2005-01-03 00:00:00,1.7328,1.7333,1.7316,1.7321,545200000.0
2005-01-03 00:05:00,1.732,1.7329,1.7313,1.732,681500000.0
2005-01-03 00:10:00,1.7318,1.7323,1.7318,1.732,545200000.0
2005-01-03 00:15:00,1.7321,1.7321,1.7308,1.7312,545200000.0
2005-01-03 00:20:00,1.7308,1.7312,1.7305,1.7311,545200000.0
2005-01-03 00:25:00,1.731,1.7312,1.7302,1.7302,545200000.0
2005-01-03 00:30:00,1.7307,1.7317,1.7301,1.7308,545200000.0
2005-01-03 00:35:00,1.7307,1.7317,1.7307,1.7317,681500000.0
2005-01-03 00:40:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-03 00:50:00,1.7326,1.7327,1.7317,1.7327,408900000.0
2005-01-03 00:55:00,1.7329,1.7332,1.7322,1.7332,545200000.0
2005-01-03 01:00:00,1.7325,1.733,1.732,1.7325,681500000.0
2005-01-03 01:05:00,1.7322,1.7332,1.7318,1.7326,545200000.0
2005-01-03 01:10:00,1.7326,1.733,1.7323,1.7329,545200000.0
2005-01-03 01:15:00,1.7326,1.7328,1.7324,1.7326,681500000.0
2005-01-03 01:20:00,1.7326,1.7327,1.7321,1.7321,408900000.0
2005-01-03 01:25:00,1.7319,1.732,1.7315,1.7317,545200000.0
2005-01-03 01:30:00,1.7322,1.7322,1.7311,1.7313,545200000.0
2005-01-03 01:35:00,1.7316,1.7317,1.7307,1.7313,408900000.0
2005-01-03 01:40:00,1.7312,1.7319,1.7308,1.7319,681500000.0
2005-01-03 01:45:00,1.7321,1.7331,1.7314,1.7322,681500000.0
2005-01-03 01:50:00,1.732,1.7332,1.7319,1.7327,681500000.0
2005-01-03 01:55:00,1.7324,1.7326,1.7319,1.7323,545200000.0
2005-01-03 02:00:00,1.7321,1.7321,1.7317,1.7317,408900000.0
2005-01-03 02:05:00,1.7318,1.732,1.7313,1.7314,545200000.0
2005-01-03 02:10:00,1.7313,1.7318,1.73,1.7303,545200000.0
2005-01-03 02:15:00,1.7302,1.7308,1.73,1.7303,681500000.0
2005-01-03 02:20:00,1.7302,1.731,1.7299,1.7309,681500000.0
2005-01-03 02:25:00,1.7308,1.7308,1.7302,1.7304,681500000.0
2005-01-03 02:30:00,1.7301,1.7304,1.7298,1.7304,681500000.0
2005-01-03 02:35:00,1.7305,1.7314,1.7302,1.7305,681500000.0
2005-01-03 02:40:00,1.7303,1.7305,1.7295,1.73,545200000.0
2005-01-03 02:45:00,1.73,1.731,1.7299,1.731,545200000.0
2005-01-03 02:50:00,1.7309,1.7313,1.7309,1.731,681500000.0
2005-01-03 02:55:00,1.7314,1.7317,1.7311,1.7317,681500000.0
2005-01-03 03:00:00,1.7318,1.7322,1.7297,1.7298,681500000.0
2005-01-03 03:05:00,1.7299,1.7303,1.7296,1.73,408900000.0
2005-01-03 03:10:00,1.7299,1.7303,1.7296,1.7299,545200000.0
2005-01-03 03:15:00,1.7301,1.7307,1.7301,1.7307,545200000.0
2005-01-03 03:20:00,1.7306,1.7314,1.7306,1.7313,272600000.0
2005-01-03 03:25:00,1.7315,1.7316,1.7314,1.7314,408900000.0
2005-01-03 03:30:00,1.7309,1.7316,1.7309,1.7316,408900000.0
2005-01-03 03:35:00,1.7315,1.7315,1.7312,1.7315,545200000.0
2005-01-03 03:40:00,1.7312,1.7312,1.7305,1.7312,681500000.0
2005-01-03 03:45:00,1.731,1.7313,1.7309,1.7311,408900000.0
2005-01-03 03:50:00,1.731,1.7312,1.7308,1.7311,545200000.0
2005-01-03 03:55:00,1.731,1.7316,1.7299,1.7313,681500000.0
2005-01-03 04:00:00,1.7311,1.7322,1.7304,1.7304,545200000.0
2005-01-03 04:05:00,1.7302,1.7315,1.7295,1.7315,681500000.0
2005-01-03 04:10:00,1.7318,1.7322,1.7302,1.7312,681500000.0
2005-01-03 04:15:00,1.7315,1.7315,1.7302,1.7311,681500000.0
2005-01-03 04:20:00,1.7313,1.7323,1.7298,1.7323,681500000.0
2005-01-03 04:25:00,1.7321,1.7326,1.7309,1.7314,681500000.0
2005-01-03 04:30:00,1.7308,1.7315,1.7301,1.7315,681500000.0
2005-01-03 04:35:00,1.7314,1.7326,1.7305,1.732,681500000.0
2005-01-03 04:40:00,1.7316,1.7364,1.7311,1.735,681500000.0
2005-01-03 04:45:00,1.7351,1.7351,1.7307,1.7321,681500000.0
2005-01-03 04:50:00,1.7324,1.7335,1.7307,1.7324,681500000.0
2005-01-03 04:55:00,1.7325,1.7336,1.7318,1.7332,681500000.0
2005-01-03 05:00:00,1.7332,1.7335,1.7316,1.7319,681500000.0
2005-01-03 05:05:00,1.7321,1.7322,1.7299,1.7313,681500000.0
2005-01-03 05:10:00,1.7315,1.7334,1.7315,1.7334,681500000.0
2005-01-03 05:15:00,1.7332,1.7335,1.7325,1.733,681500000.0
2005-01-03 05:20:00,1.7338,1.7348,1.733,1.7345,681500000.0
2005-01-03 05:25:00,1.7345,1.7354,1.7342,1.735,681500000.0
2005-01-03 05:30:00,1.7351,1.7366,1.7348,1.7357,681500000.0
2005-01-03 05:35:00,1.7352,1.7364,1.7349,1.7353,681500000.0
2005-01-03 05:40:00,1.7361,1.7361,1.7346,1.735,545200000.0
2005-01-03 05:45:00,1.7351,1.7353,1.7346,1.7352,681500000.0
2005-01-03 05:50:00,1.735,1.7358,1.735,1.7358,681500000.0
2005-01-03 05:55:00,1.7356,1.7356,1.7351,1.7352,545200000.0
2005-01-03 06:00:00,1.735,1.7355,1.735,1.7354,545200000.0
2005-01-03 06:05:00,1.7351,1.7357,1.7351,1.7357,408900000.0
2005-01-03 06:10:00,1.7356,1.7357,1.7342,1.7346,681500000.0
2005-01-03 06:15:00,1.7348,1.7349,1.7341,1.7343,545200000.0
2005-01-03 06:20:00,1.7347,1.7347,1.7335,1.7337,681500000.0
2005-01-03 06:25:00,1.7333,1.7337,1.7332,1.7335,545200000.0
2005-01-03 06:30:00,1.7335,1.7339,1.733,1.7339,681500000.0
2005-01-03 06:35:00,1.7338,1.7338,1.7333,1.7336,681500000.0
2005-01-03 06:40:00,1.7338,1.7339,1.7332,1.7336,681500000.0
2005-01-03 06:45:00,1.7335,1.734,1.7331,1.7334,681500000.0
2005-01-03 06:50:00,1.7335,1.7339,1.733,1.733,681500000.0
2005-01-03 06:55:00,1.7329,1.7334,1.7329,1.7332,681500000.0
2005-01-03 07:00:00,1.733,1.7347,1.733,1.7344,545200000.0
2005-01-03 07:05:00,1.7347,1.7347,1.7346,1.7346,272600000.0
2005-01-03 07:10:00,1.7347,1.735,1.7341,1.7341,545200000.0
2005-01-03 07:15:00,1.7343,1.735,1.7342,1.7349,545200000.0
2005-01-03 07:20:00,1.7349,1.7352,1.7348,1.7352,408900000.0
2005-01-03 07:25:00,1.7347,1.7359,1.7345,1.7359,681500000.0
2005-01-03 07:30:00,1.7355,1.7376,1.7349,1.7376,681500000.0
2005-01-03 07:35:00,1.7374,1.739,1.7374,1.7387,681500000.0
2005-01-03 07:40:00,1.7388,1.7392,1.736,1.7369,681500000.0
2005-01-03 07:45:00,1.7368,1.737,1.7361,1.737,681500000.0
2005-01-03 07:50:00,1.7377,1.7381,1.7366,1.7373,681500000.0
2005-01-03 07:55:00,1.7374,1.738,1.7373,1.738,545200000.0
2005-01-03 08:00:00,1.7378,1.7378,1.7369,1.7372,681500000.0
2005-01-03 08:05:00,1.737,1.7389,1.7366,1.7383,681500000.0
2005-01-03 08:10:00,1.7384,1.739,1.7371,1.7371,681500000.0
2005-01-03 08:15:00,1.7389,1.7394,1.738,1.7383,545200000.0
2005-01-03 08:20:00,1.7386,1.7386,1.7376,1.7377,681500000.0
2005-01-03 08:25:00,1.7381,1.7385,1.7377,1.7382,545200000.0
2005-01-03 08:30:00,1.7387,1.7392,1.7381,1.7389,681500000.0
2005-01-03 08:35:00,1.7389,1.74,1.7388,1.7399,681500000.0
2005-01-03 08:40:00,1.7388,1.7394,1.7382,1.7391,681500000.0
2005-01-03 08:45:00,1.7389,1.7403,1.7384,1.7401,681500000.0
2005-01-03 08:50:00,1.7398,1.7398,1.7381,1.7386,681500000.0
2005-01-03 08:55:00,1.7384,1.7396,1.7384,1.7385,681500000.0
2005-01-03 09:00:00,1.7385,1.7394,1.7385,1.7388,681500000.0
2005-01-03 09:05:00,1.7388,1.7392,1.7383,1.7389,681500000.0
2005-01-03 09:10:00,1.7386,1.7393,1.7376,1.7379,681500000.0
2005-01-03 09:15:00,1.7377,1.7383,1.7373,1.738,681500000.0
2005-01-03 09:20:00,1.738,1.7381,1.7367,1.7372,681500000.0
2005-01-03 09:25:00,1.737,1.7372,1.7355,1.736,681500000.0
2005-01-03 09:30:00,1.7361,1.7363,1.7358,1.736,545200000.0
2005-01-03 09:35:00,1.7359,1.7371,1.7359,1.737,681500000.0
2005-01-03 09:40:00,1.7368,1.7373,1.7368,1.7373,545200000.0
2005-01-03 09:45:00,1.7374,1.7378,1.737,1.7375,681500000.0
2005-01-03 09:50:00,1.7374,1.7386,1.7373,1.7386,681500000.0
2005-01-03 09:55:00,1.7387,1.74,1.7384,1.74,681500000.0
2005-01-03 10:00:00,1.7399,1.7399,1.7386,1.7389,681500000.0
2005-01-03 10:05:00,1.7392,1.7392,1.7388,1.7388,408900000.0
2005-01-03 10:10:00,1.7389,1.7409,1.7389,1.7406,681500000.0
2005-01-03 10:15:00,1.7404,1.7404,1.7392,1.7398,681500000.0
2005-01-03 10:20:00,1.7402,1.7414,1.7399,1.7411,681500000.0
2005-01-03 10:25:00,1.741,1.7422,1.7401,1.7408,681500000.0
2005-01-03 10:30:00,1.7408,1.7423,1.7406,1.741,681500000.0
2005-01-03 10:35:00,1.7416,1.7419,1.7397,1.7397,681500000.0
2005-01-03 10:40:00,1.7392,1.7392,1.7377,1.7385,681500000.0
2005-01-03 10:45:00,1.7385,1.7388,1.7378,1.7378,681500000.0
2005-01-03 10:50:00,1.7378,1.7381,1.7374,1.738,681500000.0
2005-01-03 10:55:00,1.7383,1.7384,1.7378,1.7384,681500000.0
2005-01-03 11:00:00,1.7385,1.7387,1.7379,1.7379,545200000.0
2005-01-03 11:05:00,1.7381,1.7391,1.7381,1.7391,681500000.0
2005-01-03 11:10:00,1.7391,1.7391,1.7387,1.7387,408900000.0
2005-01-03 11:15:00,1.7388,1.7388,1.7388,1.7388,408900000.0
2005-01-03 11:20:00,1.7389,1.7392,1.7389,1.7392,408900000.0
2005-01-03 11:25:00,1.7392,1.7392,1.7385,1.7385,408900000.0
2005-01-03 11:30:00,1.7382,1.7388,1.7381,1.7388,545200000.0
2005-01-03 11:35:00,1.739,1.7395,1.7389,1.7395,408900000.0
2005-01-03 11:40:00,1.7393,1.7395,1.7392,1.7393,681500000.0
2005-01-03 11:45:00,1.7393,1.7394,1.7389,1.7394,681500000.0
2005-01-03 11:50:00,1.7391,1.7394,1.7389,1.739,681500000.0
2005-01-03 11:55:00,1.7388,1.739,1.7384,1.7384,545200000.0
2005-01-03 12:00:00,1.7383,1.7387,1.7379,1.7384,681500000.0
2005-01-03 12:05:00,1.7378,1.738,1.7376,1.7378,545200000.0
2005-01-03 12:10:00,1.7377,1.7378,1.7373,1.7378,545200000.0
2005-01-03 12:15:00,1.738,1.7384,1.738,1.7383,545200000.0
2005-01-03 12:20:00,1.7386,1.7388,1.7386,1.7388,272600000.0
2005-01-03 12:25:00,1.7388,1.7388,1.738,1.738,681500000.0
2005-01-03 12:30:00,1.738,1.7381,1.7376,1.7376,408900000.0
2005-01-03 12:35:00,1.7373,1.7378,1.7372,1.7377,681500000.0
2005-01-03 12:40:00,1.7375,1.7383,1.7375,1.7383,681500000.0
2005-01-03 12:45:00,1.7384,1.739,1.7379,1.7387,681500000.0
2005-01-03 12:50:00,1.7389,1.7392,1.7378,1.7385,545200000.0
2005-01-03 12:55:00,1.7384,1.7385,1.7378,1.7381,681500000.0
2005-01-03 13:00:00,1.7383,1.7383,1.7367,1.7381,681500000.0
2005-01-03 13:05:00,1.7382,1.7391,1.7381,1.7384,681500000.0
2005-01-03 13:10:00,1.7387,1.7394,1.7385,1.7393,681500000.0
2005-01-03 13:15:00,1.7396,1.74,1.7384,1.7384,681500000.0
2005-01-03 13:20:00,1.7386,1.739,1.7376,1.7376,681500000.0
2005-01-03 13:25:00,1.7376,1.7386,1.7374,1.7384,681500000.0
2005-01-03 13:30:00,1.7382,1.7385,1.7376,1.7381,681500000.0
2005-01-03 13:35:00,1.7381,1.7388,1.7374,1.7374,681500000.0
2005-01-03 13:40:00,1.7372,1.7387,1.7369,1.7384,545200000.0
2005-01-03 13:45:00,1.7386,1.7386,1.737,1.737,545200000.0
2005-01-03 13:50:00,1.7371,1.7371,1.7364,1.7364,545200000.0
2005-01-03 13:55:00,1.7364,1.7369,1.7362,1.7363,681500000.0
2005-01-03 14:00:00,1.7362,1.7362,1.734,1.735,681500000.0
2005-01-03 14:05:00,1.7348,1.7348,1.7336,1.7336,681500000.0
2005-01-03 14:10:00,1.7338,1.7338,1.7322,1.7322,681500000.0
2005-01-03 14:15:00,1.7318,1.7326,1.7296,1.73,681500000.0
2005-01-03 14:20:00,1.7301,1.7305,1.7286,1.7298,681500000.0
2005-01-03 14:25:00,1.7299,1.7299,1.7293,1.7299,681500000.0
2005-01-03 14:30:00,1.73,1.7304,1.7292,1.7302,681500000.0
2005-01-03 14:35:00,1.7299,1.7312,1.7299,1.73,681500000.0
2005-01-03 14:40:00,1.7301,1.7305,1.7296,1.7304,681500000.0
2005-01-03 14:45:00,1.7302,1.731,1.7294,1.731,681500000.0
2005-01-03 14:50:00,1.7313,1.7321,1.7302,1.7321,681500000.0
2005-01-03 14:55:00,1.7324,1.733,1.7319,1.733,681500000.0
2005-01-03 15:00:00,1.7331,1.7338,1.7325,1.7336,681500000.0
2005-01-03 15:05:00,1.7336,1.7341,1.7326,1.7329,681500000.0
2005-01-03 15:10:00,1.7327,1.735,1.7319,1.7337,681500000.0
2005-01-03 15:15:00,1.7336,1.7348,1.7317,1.7323,681500000.0
2005-01-03 15:20:00,1.7322,1.7328,1.7317,1.7319,681500000.0
2005-01-03 15:25:00,1.7322,1.7323,1.7308,1.731,681500000.0
2005-01-03 15:30:00,1.7311,1.732,1.7305,1.7314,681500000.0
2005-01-03 15:35:00,1.7312,1.7322,1.7312,1.7317,681500000.0
2005-01-03 15:40:00,1.7318,1.7324,1.731,1.7321,681500000.0
2005-01-03 15:45:00,1.7323,1.7329,1.7317,1.7323,681500000.0
2005-01-03 15:50:00,1.7324,1.7326,1.7317,1.7324,681500000.0
2005-01-03 15:55:00,1.7324,1.7338,1.7319,1.7327,681500000.0
2005-01-03 16:00:00,1.7325,1.7343,1.7311,1.7337,681500000.0
2005-01-03 16:05:00,1.7333,1.7345,1.7326,1.7334,681500000.0
2005-01-03 16:10:00,1.7334,1.7349,1.7333,1.7349,681500000.0
2005-01-03 16:15:00,1.7347,1.736,1.7339,1.7355,681500000.0
2005-01-03 16:20:00,1.7356,1.7359,1.7347,1.7353,681500000.0
2005-01-03 16:25:00,1.7354,1.7363,1.735,1.7363,681500000.0
2005-01-03 16:30:00,1.7365,1.7379,1.7363,1.7376,681500000.0
2005-01-03 16:35:00,1.7374,1.7376,1.7369,1.7369,681500000.0
2005-01-03 16:40:00,1.7368,1.7373,1.7368,1.7369,681500000.0
2005-01-03 16:45:00,1.7368,1.7384,1.7368,1.738,681500000.0
2005-01-03 16:50:00,1.7375,1.7382,1.7371,1.7382,681500000.0
2005-01-03 16:55:00,1.7379,1.7379,1.7322,1.7322,681500000.0
2005-01-03 17:00:00,1.7324,1.7326,1.73,1.7317,681500000.0
2005-01-03 17:05:00,1.7313,1.7321,1.7305,1.7319,681500000.0
2005-01-03 17:10:00,1.732,1.734,1.7313,1.7337,681500000.0
2005-01-03 17:15:00,1.7335,1.7349,1.7331,1.7337,681500000.0
2005-01-03 17:20:00,1.7335,1.7335,1.7327,1.7333,681500000.0
2005-01-03 17:25:00,1.7332,1.7339,1.7329,1.7332,681500000.0
2005-01-03 17:30:00,1.7331,1.7345,1.733,1.734,681500000.0
2005-01-03 17:35:00,1.7337,1.7337,1.7327,1.7328,681500000.0
2005-01-03 17:40:00,1.7326,1.7329,1.7312,1.7314,681500000.0
2005-01-03 17:45:00,1.7316,1.7316,1.7303,1.7307,681500000.0
2005-01-03 17:50:00,1.7305,1.7312,1.7287,1.7287,681500000.0
2005-01-03 17:55:00,1.729,1.7294,1.7282,1.7292,545200000.0
2005-01-03 18:00:00,1.729,1.7299,1.729,1.7299,681500000.0
2005-01-03 18:05:00,1.7304,1.7304,1.7297,1.7299,545200000.0
2005-01-03 18:10:00,1.73,1.7305,1.7287,1.7302,545200000.0
2005-01-03 18:15:00,1.73,1.7304,1.7298,1.7303,545200000.0
2005-01-03 18:20:00,1.7302,1.7302,1.73,1.7301,681500000.0
2005-01-03 18:25:00,1.7302,1.7303,1.7294,1.73,681500000.0
2005-01-03 18:30:00,1.7296,1.73,1.7296,1.7297,408900000.0
2005-01-03 18:35:00,1.7296,1.7299,1.7291,1.7291,681500000.0
2005-01-03 18:40:00,1.7295,1.7296,1.7289,1.729,681500000.0
2005-01-03 18:45:00,1.7289,1.7298,1.7287,1.7294,681500000.0
2005-01-03 18:50:00,1.7291,1.7297,1.7289,1.7297,681500000.0
2005-01-03 18:55:00,1.7298,1.7307,1.7292,1.7307,681500000.0
2005-01-03 19:00:00,1.7307,1.7308,1.7303,1.7303,681500000.0
2005-01-03 19:05:00,1.7306,1.7311,1.7306,1.7308,681500000.0
2005-01-03 19:10:00,1.7307,1.7308,1.7303,1.7306,681500000.0
2005-01-03 19:30:00,1.729,1.7297,1.7286,1.7286,408900000.0
2005-01-03 19:35:00,1.7289,1.729,1.7284,1.7288,681500000.0
2005-01-03 19:40:00,1.7284,1.7288,1.7282,1.7282,545200000.0
2005-01-03 19:45:00,1.728,1.7284,1.7277,1.7281,681500000.0
2005-01-03 19:50:00,1.7283,1.7286,1.7283,1.7286,272600000.0
2005-01-03 19:55:00,1.7287,1.7295,1.7285,1.7295,681500000.0
2005-01-03 20:00:00,1.7298,1.7303,1.7287,1.7287,545200000.0
2005-01-03 20:05:00,1.7286,1.7291,1.7286,1.7288,408900000.0
2005-01-03 20:10:00,1.7287,1.7288,1.7284,1.7285,545200000.0
2005-01-03 20:15:00,1.7287,1.7291,1.7286,1.7287,545200000.0
2005-01-03 20:20:00,1.7284,1.7285,1.7281,1.7285,408900000.0
2005-01-03 20:25:00,1.7285,1.7286,1.7283,1.7284,408900000.0
2005-01-03 20:30:00,1.7287,1.7287,1.7272,1.7275,545200000.0
2005-01-03 20:35:00,1.7275,1.7281,1.7271,1.7278,681500000.0
2005-01-03 20:40:00,1.728,1.7288,1.7278,1.7286,681500000.0
2005-01-03 20:45:00,1.7284,1.7284,1.728,1.7283,681500000.0
2005-01-03 20:50:00,1.7282,1.7283,1.7279,1.7279,545200000.0
2005-01-03 20:55:00,1.7277,1.7285,1.7273,1.7283,681500000.0
2005-01-03 21:00:00,1.7284,1.7284,1.7277,1.728,681500000.0
2005-01-03 21:05:00,1.7278,1.7279,1.727,1.7272,681500000.0
2005-01-03 21:10:00,1.7274,1.7274,1.727,1.7273,681500000.0
2005-01-03 21:15:00,1.7272,1.7275,1.7268,1.7272,681500000.0
2005-01-03 21:20:00,1.7271,1.728,1.727,1.7277,681500000.0
2005-01-03 21:25:00,1.7275,1.7277,1.7266,1.7276,681500000.0
2005-01-03 21:30:00,1.7278,1.7286,1.7275,1.7284,681500000.0
2005-01-03 21:35:00,1.7284,1.7294,1.7284,1.7287,545200000.0
2005-01-03 21:40:00,1.729,1.7295,1.7289,1.7295,681500000.0
2005-01-03 21:45:00,1.7294,1.7309,1.7292,1.7309,681500000.0
2005-01-03 21:50:00,1.7309,1.7318,1.7308,1.7308,681500000.0
2005-01-03 21:55:00,1.7309,1.7314,1.7305,1.7314,681500000.0
2005-01-03 22:00:00,1.7316,1.7326,1.7316,1.7317,681500000.0
2005-01-03 22:05:00,1.7315,1.7319,1.7315,1.7317,545200000.0
2005-01-03 22:10:00,1.7315,1.7321,1.7307,1.7307,681500000.0
2005-01-03 22:15:00,1.7309,1.7313,1.7302,1.7302,681500000.0
2005-01-03 22:20:00,1.7303,1.7306,1.7302,1.7302,681500000.0
2005-01-03 22:25:00,1.7302,1.7302,1.7299,1.7301,272600000.0
2005-01-03 22:30:00,1.7303,1.7309,1.7301,1.7301,545200000.0
2005-01-03 22:35:00,1.7303,1.7303,1.7299,1.7299,408900000.0
2005-01-03 22:40:00,1.7301,1.7302,1.7296,1.7297,545200000.0
2005-01-03 22:45:00,1.73,1.7306,1.73,1.7304,545200000.0
2005-01-03 22:50:00,1.7304,1.7304,1.73,1.73,681500000.0
2005-01-03 22:55:00,1.7302,1.7306,1.7296,1.7299,408900000.0
2005-01-03 23:00:00,1.73,1.7308,1.73,1.7304,545200000.0
2005-01-03 23:05:00,1.7309,1.7311,1.7301,1.7308,272600000.0
2005-01-03 23:10:00,1.7308,1.7308,1.7305,1.7305,545200000.0
2005-01-03 23:15:00,1.7307,1.7321,1.7307,1.7319,681500000.0
2005-01-03 23:20:00,1.7319,1.7324,1.7317,1.7324,681500000.0
2005-01-03 23:25:00,1.7326,1.7326,1.732,1.7326,408900000.0
2005-01-03 23:30:00,1.7318,1.7333,1.7318,1.7332,545200000.0
2005-01-03 23:35:00,1.7331,1.7337,1.7331,1.7335,545200000.0
2005-01-03 23:40:00,1.7331,1.7351,1.7331,1.735,681500000.0
2005-01-03 23:45:00,1.7345,1.7345,1.7335,1.7337,545200000.0
2005-01-03 23:50:00,1.7338,1.7341,1.7335,1.7337,681500000.0
2005-01-03 23:55:00,1.7339,1.7347,1.7335,1.7342,545200000.0
2005-01-04 00:00:00,1.7343,1.7351,1.7343,1.7348,681500000.0
2005-01-04 00:05:00,1.7344,1.7352,1.7341,1.7343,681500000.0
2005-01-04 00:10:00,1.7341,1.7343,1.7334,1.7335,408900000.0
2005-01-04 00:15:00,1.7336,1.7336,1.7329,1.733,681500000.0
2005-01-04 00:20:00,1.7334,1.7334,1.733,1.7333,408900000.0
2005-01-04 00:25:00,1.7333,1.7341,1.733,1.734,681500000.0
2005-01-04 00:30:00,1.7338,1.7338,1.733,1.7336,681500000.0
2005-01-04 00:35:00,1.7339,1.7339,1.7333,1.7333,681500000.0
2005-01-04 00:40:00,1.7331,1.7336,1.7316,1.7329,681500000.0
2005-01-04 00:45:00,1.7326,1.7335,1.7325,1.7332,681500000.0
2005-01-04 00:50:00,1.7331,1.7338,1.7328,1.733,681500000.0
2005-01-04 00:55:00,1.7327,1.733,1.732,1.733,681500000.0
2005-01-04 01:00:00,1.7332,1.7333,1.7323,1.7328,681500000.0
2005-01-04 01:05:00,1.7327,1.7329,1.732,1.732,681500000.0
2005-01-04 01:10:00,1.7321,1.7322,1.7314,1.7319,545200000.0
2005-01-04 01:15:00,1.7317,1.732,1.7316,1.732,545200000.0
2005-01-04 01:20:00,1.7322,1.7324,1.7318,1.7322,545200000.0
2005-01-04 01:25:00,1.7325,1.7331,1.732,1.7331,681500000.0
2005-01-04 01:30:00,1.733,1.7344,1.733,1.7335,681500000.0
2005-01-04 01:35:00,1.7335,1.7335,1.7328,1.7334,545200000.0
2005-01-04 01:40:00,1.7337,1.7338,1.7336,1.7336,545200000.0
2005-01-04 01:45:00,1.7337,1.7337,1.7331,1.7331,681500000.0
2005-01-04 01:50:00,1.7333,1.7339,1.7328,1.7336,681500000.0
2005-01-04 01:55:00,1.7339,1.7344,1.7333,1.7341,681500000.0
2005-01-04 02:00:00,1.7343,1.7343,1.7334,1.734,681500000.0
2005-01-04 02:05:00,1.7342,1.7343,1.7332,1.734,681500000.0
2005-01-04 02:10:00,1.7343,1.7345,1.7339,1.7343,681500000.0
2005-01-04 02:15:00,1.734,1.7342,1.7336,1.7341,681500000.0
2005-01-04 02:20:00,1.7342,1.7347,1.7337,1.7345,681500000.0
2005-01-04 02:25:00,1.7345,1.7347,1.7338,1.7343,545200000.0
2005-01-04 02:30:00,1.7341,1.7343,1.7332,1.7336,681500000.0
2005-01-04 02:35:00,1.7339,1.7344,1.7339,1.7344,408900000.0
2005-01-04 02:40:00,1.7343,1.7344,1.7338,1.734,545200000.0
2005-01-04 02:45:00,1.7338,1.734,1.7331,1.7334,545200000.0
2005-01-04 02:50:00,1.7336,1.7337,1.7332,1.7336,681500000.0
2005-01-04 02:55:00,1.7338,1.7345,1.7336,1.7345,681500000.0
2005-01-04 03:00:00,1.7347,1.7347,1.7337,1.7337,681500000.0
2005-01-04 03:05:00,1.7339,1.7339,1.7332,1.7334,681500000.0
2005-01-04 03:10:00,1.7335,1.7335,1.733,1.7335,545200000.0
2005-01-04 03:15:00,1.7338,1.7338,1.7329,1.7331,681500000.0
2005-01-04 03:20:00,1.7331,1.7332,1.733,1.7332,272600000.0
2005-01-04 03:25:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 03:30:00,1.7333,1.7334,1.7329,1.7331,408900000.0
2005-01-04 03:35:00,1.7334,1.7337,1.7334,1.7334,545200000.0
2005-01-04 03:40:00,1.7332,1.7333,1.7328,1.7328,408900000.0
2005-01-04 03:45:00,1.7331,1.7334,1.7331,1.7334,545200000.0
2005-01-04 03:50:00,1.7336,1.7339,1.7326,1.733,681500000.0
2005-01-04 03:55:00,1.7331,1.7338,1.7331,1.7336,681500000.0
2005-01-04 04:00:00,1.734,1.734,1.7328,1.7331,681500000.0
2005-01-04 04:05:00,1.7328,1.7334,1.7325,1.7327,681500000.0
2005-01-04 04:10:00,1.7326,1.7331,1.7326,1.7329,545200000.0
2005-01-04 04:15:00,1.7332,1.7335,1.7329,1.7332,545200000.0
2005-01-04 04:20:00,1.7335,1.7335,1.7332,1.7334,272600000.0
2005-01-04 04:25:00,1.7332,1.7335,1.7332,1.7335,545200000.0
2005-01-04 04:30:00,1.7335,1.7336,1.7325,1.7325,681500000.0
2005-01-04 04:35:00,1.7328,1.7332,1.7328,1.7331,545200000.0
2005-01-04 04:40:00,1.7329,1.7331,1.7325,1.7327,681500000.0
2005-01-04 04:45:00,1.7329,1.733,1.7323,1.7323,681500000.0
2005-01-04 04:50:00,1.7321,1.7324,1.7315,1.7316,681500000.0
2005-01-04 04:55:00,1.7314,1.7318,1.7311,1.7313,545200000.0
2005-01-04 05:00:00,1.731,1.7313,1.731,1.7311,681500000.0
2005-01-04 05:05:00,1.7315,1.7315,1.7311,1.7315,545200000.0
2005-01-04 05:10:00,1.7317,1.7318,1.731,1.731,408900000.0
2005-01-04 05:15:00,1.7312,1.7315,1.7311,1.7312,545200000.0
2005-01-04 05:20:00,1.7314,1.7315,1.7312,1.7312,545200000.0
2005-01-04 05:25:00,1.7314,1.7319,1.7309,1.7314,408900000.0
2005-01-04 05:30:00,1.7315,1.7317,1.731,1.7314,545200000.0
2005-01-04 05:35:00,1.7313,1.7315,1.7308,1.7309,681500000.0
2005-01-04 05:40:00,1.7311,1.7312,1.7306,1.7308,681500000.0
2005-01-04 05:45:00,1.7311,1.7311,1.73,1.73,681500000.0
2005-01-04 05:50:00,1.7302,1.7309,1.7301,1.7307,681500000.0
2005-01-04 05:55:00,1.7309,1.7311,1.7304,1.7308,681500000.0
2005-01-04 06:00:00,1.7307,1.731,1.7304,1.7308,681500000.0
2005-01-04 06:05:00,1.7305,1.7309,1.7304,1.7306,681500000.0
2005-01-04 06:10:00,1.7307,1.7309,1.7297,1.7304,681500000.0
2005-01-04 06:15:00,1.7305,1.7305,1.7295,1.7299,681500000.0
2005-01-04 06:20:00,1.7299,1.73,1.7293,1.7298,681500000.0
2005-01-04 06:25:00,1.7296,1.7296,1.7291,1.7292,681500000.0
2005-01-04 06:30:00,1.7292,1.7296,1.7286,1.7292,681500000.0
2005-01-04 06:35:00,1.7289,1.7294,1.7288,1.7289,681500000.0
2005-01-04 06:40:00,1.7292,1.7293,1.7292,1.7293,272600000.0
2005-01-04 06:45:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-04 06:50:00,1.7298,1.7299,1.7294,1.7297,408900000.0
2005-01-04 06:55:00,1.7293,1.7295,1.7292,1.7293,272600000.0
2005-01-04 07:00:00,1.729,1.7297,1.729,1.7296,272600000.0
2005-01-04 07:05:00,1.7295,1.73,1.7295,1.7299,681500000.0
2005-01-04 07:10:00,1.73,1.7302,1.7295,1.7302,681500000.0
2005-01-04 07:15:00,1.73,1.73,1.7295,1.7299,545200000.0
2005-01-04 07:20:00,1.7298,1.7304,1.7293,1.73,681500000.0
2005-01-04 07:25:00,1.7298,1.7302,1.7296,1.7299,681500000.0
2005-01-04 07:30:00,1.7298,1.7301,1.7297,1.73,681500000.0
2005-01-04 07:35:00,1.73,1.7301,1.7295,1.7299,681500000.0
2005-01-04 07:40:00,1.7297,1.7302,1.729,1.7294,681500000.0
2005-01-04 07:45:00,1.7293,1.7299,1.7291,1.7295,681500000.0
2005-01-04 07:50:00,1.7293,1.7304,1.7293,1.7303,681500000.0
2005-01-04 07:55:00,1.7304,1.7305,1.7295,1.7301,681500000.0
2005-01-04 08:00:00,1.7302,1.7305,1.7295,1.7296,681500000.0
2005-01-04 08:05:00,1.7294,1.7295,1.7289,1.7292,681500000.0
2005-01-04 08:10:00,1.729,1.73,1.7287,1.7297,681500000.0
2005-01-04 08:15:00,1.7298,1.73,1.7292,1.7292,681500000.0
2005-01-04 08:20:00,1.7289,1.7301,1.7289,1.73,681500000.0
2005-01-04 08:25:00,1.73,1.732,1.73,1.7317,681500000.0
2005-01-04 08:30:00,1.7309,1.7316,1.7307,1.7308,681500000.0
2005-01-04 08:35:00,1.7307,1.7315,1.7302,1.7312,681500000.0
2005-01-04 08:40:00,1.7307,1.731,1.7294,1.7299,681500000.0
2005-01-04 08:45:00,1.73,1.7307,1.7295,1.7307,681500000.0
2005-01-04 08:50:00,1.7303,1.7308,1.7294,1.7296,681500000.0
2005-01-04 08:55:00,1.7295,1.7297,1.7284,1.7285,681500000.0
2005-01-04 09:00:00,1.7284,1.7285,1.7259,1.7274,681500000.0
2005-01-04 09:05:00,1.7276,1.7276,1.7269,1.727,681500000.0
2005-01-04 09:10:00,1.7269,1.7269,1.7254,1.7254,681500000.0
2005-01-04 09:15:00,1.7255,1.7263,1.7252,1.7263,681500000.0
2005-01-04 09:20:00,1.7263,1.7265,1.7254,1.7255,681500000.0
2005-01-04 09:25:00,1.7256,1.7262,1.7252,1.7253,681500000.0
2005-01-04 09:30:00,1.7252,1.7256,1.7244,1.7247,681500000.0
2005-01-04 09:35:00,1.7246,1.725,1.7237,1.724,681500000.0
2005-01-04 09:40:00,1.7242,1.7258,1.7242,1.7255,681500000.0
2005-01-04 09:45:00,1.7256,1.7265,1.7253,1.7264,681500000.0
2005-01-04 09:50:00,1.7264,1.7266,1.7255,1.726,681500000.0
2005-01-04 09:55:00,1.7259,1.7269,1.7253,1.7267,681500000.0
2005-01-04 10:00:00,1.7268,1.7272,1.7263,1.7264,681500000.0
2005-01-04 10:05:00,1.7265,1.7269,1.7264,1.7265,681500000.0
2005-01-04 10:10:00,1.7263,1.7263,1.7258,1.7259,681500000.0
2005-01-04 10:15:00,1.7262,1.7269,1.7262,1.7265,681500000.0
2005-01-04 10:20:00,1.7266,1.7269,1.726,1.7265,681500000.0
2005-01-04 10:25:00,1.7264,1.7277,1.7261,1.7277,681500000.0
2005-01-04 10:30:00,1.728,1.7292,1.7264,1.727,681500000.0
2005-01-04 10:35:00,1.7271,1.7276,1.7268,1.7271,681500000.0
2005-01-04 10:40:00,1.7269,1.7293,1.7269,1.7281,681500000.0
2005-01-04 10:45:00,1.7278,1.7288,1.7275,1.7283,681500000.0
2005-01-04 10:50:00,1.728,1.728,1.7273,1.7275,681500000.0
2005-01-04 10:55:00,1.7276,1.7276,1.7247,1.7268,681500000.0
2005-01-04 11:00:00,1.727,1.7278,1.7268,1.7276,681500000.0
2005-01-04 11:05:00,1.7277,1.7284,1.727,1.7276,681500000.0
2005-01-04 11:10:00,1.7273,1.7285,1.727,1.7281,681500000.0
2005-01-04 11:15:00,1.7279,1.7291,1.7277,1.7285,681500000.0
2005-01-04 11:20:00,1.7285,1.7296,1.727,1.728,681500000.0
2005-01-04 11:25:00,1.7288,1.7324,1.7286,1.73,681500000.0
2005-01-04 11:30:00,1.7304,1.7307,1.7286,1.729,681500000.0
2005-01-04 11:35:00,1.7291,1.7292,1.728,1.7287,681500000.0
2005-01-04 11:40:00,1.7287,1.7289,1.7282,1.7283,681500000.0
2005-01-04 11:45:00,1.7287,1.7295,1.7287,1.7291,681500000.0
2005-01-04 11:50:00,1.7288,1.7298,1.728,1.7298,681500000.0
2005-01-04 11:55:00,1.7298,1.7313,1.7285,1.7312,681500000.0
2005-01-04 12:00:00,1.7315,1.7325,1.7307,1.732,681500000.0
2005-01-04 12:05:00,1.732,1.7322,1.7309,1.731,681500000.0
2005-01-04 12:10:00,1.7308,1.7314,1.7304,1.7307,681500000.0
2005-01-04 12:15:00,1.7309,1.731,1.7299,1.7299,681500000.0
2005-01-04 12:20:00,1.7301,1.7301,1.7288,1.7288,681500000.0
2005-01-04 12:25:00,1.729,1.7295,1.7272,1.7277,681500000.0
2005-01-04 12:30:00,1.7274,1.7284,1.7269,1.7271,681500000.0
2005-01-04 12:35:00,1.7274,1.728,1.7273,1.7276,681500000.0
2005-01-04 12:40:00,1.7262,1.7275,1.7262,1.7265,681500000.0
2005-01-04 12:45:00,1.7265,1.7271,1.726,1.7268,681500000.0
2005-01-04 12:50:00,1.7268,1.7269,1.726,1.7262,681500000.0
2005-01-04 12:55:00,1.7262,1.7265,1.726,1.7262,681500000.0
2005-01-04 13:00:00,1.726,1.7267,1.7247,1.7264,681500000.0
2005-01-04 13:05:00,1.7263,1.7272,1.7258,1.7263,681500000.0
2005-01-04 13:10:00,1.7264,1.7269,1.7263,1.7266,681500000.0
2005-01-04 13:15:00,1.7269,1.7283,1.7269,1.7277,681500000.0
2005-01-04 13:20:00,1.7274,1.7311,1.7274,1.7304,681500000.0
2005-01-04 13:25:00,1.7302,1.7326,1.729,1.7321,681500000.0
2005-01-04 13:30:00,1.7325,1.7339,1.7319,1.7331,681500000.0
2005-01-04 13:35:00,1.733,1.733,1.7319,1.7327,681500000.0
2005-01-04 13:40:00,1.7324,1.733,1.7305,1.7309,681500000.0
2005-01-04 13:45:00,1.7305,1.7315,1.7305,1.7315,681500000.0
2005-01-04 13:50:00,1.7315,1.7316,1.7303,1.7303,545200000.0
2005-01-04 13:55:00,1.7305,1.7313,1.7302,1.7313,681500000.0
2005-01-04 14:00:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-04 14:05:00,1.7308,1.7309,1.7295,1.7301,681500000.0
2005-01-04 14:10:00,1.7298,1.73,1.7286,1.7288,681500000.0
2005-01-04 14:15:00,1.729,1.7294,1.7279,1.7285,681500000.0
2005-01-04 14:20:00,1.7286,1.7294,1.7281,1.729,681500000.0
2005-01-04 14:25:00,1.7288,1.7291,1.7283,1.7286,681500000.0
2005-01-04 14:30:00,1.7288,1.7302,1.7287,1.7296,681500000.0
2005-01-04 14:35:00,1.7293,1.7301,1.729,1.73,681500000.0
2005-01-04 14:40:00,1.73,1.73,1.7281,1.7286,681500000.0
2005-01-04 14:45:00,1.7284,1.7288,1.7271,1.728,681500000.0
2005-01-04 14:50:00,1.7278,1.7283,1.7265,1.7275,681500000.0
2005-01-04 14:55:00,1.7277,1.7283,1.7275,1.7278,681500000.0
2005-01-04 15:00:00,1.7277,1.7279,1.7268,1.7275,681500000.0
2005-01-04 15:05:00,1.7277,1.7281,1.7263,1.7273,681500000.0
2005-01-04 15:10:00,1.7272,1.7289,1.7272,1.7281,681500000.0
2005-01-04 15:15:00,1.728,1.7285,1.7269,1.7281,681500000.0
2005-01-04 15:20:00,1.7282,1.7282,1.7269,1.7269,681500000.0
2005-01-04 15:25:00,1.7269,1.728,1.7268,1.7277,681500000.0
2005-01-04 15:30:00,1.7277,1.7279,1.7268,1.7275,681500000.0
2005-01-04 15:35:00,1.7277,1.7281,1.7271,1.7276,681500000.0
2005-01-04 15:40:00,1.7276,1.7278,1.7266,1.7266,681500000.0
2005-01-04 15:45:00,1.7268,1.7271,1.7267,1.7268,681500000.0
2005-01-04 15:50:00,1.7269,1.7276,1.7269,1.7273,681500000.0
2005-01-04 15:55:00,1.7271,1.7289,1.727,1.7279,681500000.0
2005-01-04 16:00:00,1.7281,1.7293,1.7277,1.729,681500000.0
2005-01-04 16:05:00,1.7291,1.7293,1.728,1.7289,681500000.0
2005-01-04 16:10:00,1.7286,1.7306,1.7281,1.7306,681500000.0
2005-01-04 16:15:00,1.7306,1.7315,1.7289,1.7294,681500000.0
2005-01-04 16:20:00,1.7293,1.7299,1.7277,1.7299,681500000.0
2005-01-04 16:25:00,1.7302,1.7324,1.7293,1.7312,681500000.0
2005-01-04 16:30:00,1.731,1.7318,1.7298,1.7298,681500000.0
2005-01-04 16:35:00,1.7302,1.7304,1.7295,1.73,681500000.0
2005-01-04 16:40:00,1.7299,1.7302,1.7282,1.7282,681500000.0
2005-01-04 16:45:00,1.7284,1.7287,1.727,1.7275,681500000.0
2005-01-04 16:50:00,1.7277,1.7289,1.7272,1.7289,681500000.0
2005-01-04 16:55:00,1.729,1.73,1.7281,1.7291,681500000.0
2005-01-04 17:00:00,1.729,1.731,1.7288,1.7303,681500000.0
2005-01-04 17:05:00,1.7302,1.733,1.7302,1.7319,681500000.0
2005-01-04 17:10:00,1.7317,1.7346,1.731,1.7332,681500000.0
2005-01-04 17:15:00,1.7333,1.7337,1.7321,1.7321,681500000.0
2005-01-04 17:20:00,1.7319,1.7332,1.7309,1.7325,681500000.0
2005-01-04 17:25:00,1.7325,1.7368,1.7313,1.7356,681500000.0
2005-01-04 17:30:00,1.7359,1.7362,1.7343,1.7346,681500000.0
2005-01-04 17:35:00,1.7344,1.7345,1.7317,1.7322,681500000.0
2005-01-04 17:40:00,1.7321,1.7321,1.7308,1.731,545200000.0
2005-01-04 17:45:00,1.7312,1.7322,1.7309,1.7322,681500000.0
2005-01-04 17:50:00,1.732,1.7331,1.732,1.7329,681500000.0
2005-01-04 17:55:00,1.7329,1.7337,1.7325,1.7331,681500000.0
2005-01-04 18:00:00,1.7332,1.7337,1.7329,1.7331,681500000.0
2005-01-04 18:05:00,1.7331,1.7336,1.7323,1.7327,681500000.0
2005-01-04 18:10:00,1.733,1.7331,1.732,1.7321,681500000.0
2005-01-04 18:15:00,1.7321,1.733,1.7312,1.7313,681500000.0
2005-01-04 18:20:00,1.7313,1.7313,1.73,1.7305,681500000.0
2005-01-04 18:25:00,1.7306,1.7306,1.7295,1.7305,681500000.0
2005-01-04 18:30:00,1.7305,1.7305,1.7297,1.7298,681500000.0
2005-01-04 18:35:00,1.7297,1.7306,1.7293,1.7294,681500000.0
2005-01-04 18:40:00,1.7294,1.7305,1.7294,1.7301,681500000.0
2005-01-04 18:45:00,1.7298,1.7304,1.7296,1.7296,681500000.0
2005-01-04 18:50:00,1.7298,1.7307,1.7296,1.7303,681500000.0
2005-01-04 18:55:00,1.7302,1.7306,1.729,1.729,681500000.0
2005-01-04 19:00:00,1.7294,1.7311,1.7294,1.7304,681500000.0
2005-01-04 19:05:00,1.7307,1.7312,1.7303,1.7309,681500000.0
2005-01-04 19:10:00,1.7308,1.7313,1.7307,1.7309,681500000.0
2005-01-04 19:15:00,1.7311,1.7312,1.7303,1.7304,681500000.0
2005-01-04 19:20:00,1.7307,1.7307,1.7294,1.7299,681500000.0
2005-01-04 19:25:00,1.7298,1.7302,1.7291,1.7301,681500000.0
2005-01-04 19:30:00,1.7304,1.7304,1.7296,1.7298,408900000.0
2005-01-04 19:35:00,1.73,1.7302,1.7298,1.73,545200000.0
2005-01-04 19:40:00,1.73,1.7307,1.7299,1.7306,408900000.0
2005-01-04 19:45:00,1.7307,1.7308,1.7306,1.7308,545200000.0
2005-01-04 19:50:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-04 19:55:00,1.7309,1.7323,1.7308,1.7323,272600000.0
2005-01-04 20:00:00,1.7322,1.7338,1.7318,1.7338,681500000.0
2005-01-04 20:05:00,1.7342,1.735,1.7333,1.7344,681500000.0
2005-01-04 20:10:00,1.7342,1.7346,1.7334,1.7337,681500000.0
2005-01-04 20:15:00,1.7336,1.7341,1.7336,1.734,545200000.0
2005-01-04 20:20:00,1.7342,1.7342,1.7337,1.7341,545200000.0
2005-01-04 20:25:00,1.7342,1.7344,1.7341,1.7341,681500000.0
2005-01-04 20:30:00,1.734,1.7354,1.7336,1.7345,681500000.0
2005-01-04 20:35:00,1.7344,1.735,1.7337,1.7344,681500000.0
2005-01-04 20:40:00,1.7345,1.7369,1.734,1.7351,681500000.0
2005-01-04 20:45:00,1.735,1.7351,1.7334,1.7336,681500000.0
2005-01-04 20:50:00,1.7333,1.7338,1.7318,1.7335,681500000.0
2005-01-04 20:55:00,1.7336,1.7349,1.7335,1.7349,681500000.0
2005-01-04 21:00:00,1.7354,1.7366,1.7354,1.7359,681500000.0
2005-01-04 21:05:00,1.7362,1.7367,1.7357,1.7362,681500000.0
2005-01-04 21:10:00,1.7359,1.7363,1.7355,1.736,545200000.0
2005-01-04 21:15:00,1.7356,1.7358,1.7353,1.7358,681500000.0
2005-01-04 21:20:00,1.7357,1.7362,1.7341,1.7345,681500000.0
2005-01-04 21:25:00,1.7342,1.7346,1.7338,1.7345,681500000.0
2005-01-04 21:30:00,1.7346,1.736,1.7342,1.7352,681500000.0
2005-01-04 21:35:00,1.735,1.7353,1.7343,1.7343,681500000.0
2005-01-04 21:40:00,1.7341,1.7345,1.7339,1.7339,681500000.0
2005-01-04 21:45:00,1.734,1.734,1.7335,1.7337,545200000.0
2005-01-04 21:50:00,1.7335,1.734,1.7329,1.7333,681500000.0
2005-01-04 21:55:00,1.7331,1.734,1.7329,1.7337,681500000.0
2005-01-04 22:00:00,1.7334,1.7339,1.7331,1.7333,681500000.0
2005-01-04 22:05:00,1.7335,1.7335,1.7331,1.7331,681500000.0
2005-01-04 22:10:00,1.733,1.733,1.7316,1.7316,681500000.0
2005-01-04 22:15:00,1.7315,1.7315,1.7307,1.7309,681500000.0
2005-01-04 22:20:00,1.7307,1.7322,1.7307,1.7316,681500000.0
2005-01-04 22:25:00,1.7319,1.7333,1.7319,1.7333,408900000.0
2005-01-04 22:30:00,1.7335,1.7345,1.733,1.7339,681500000.0
2005-01-04 22:35:00,1.7337,1.7347,1.7337,1.7345,681500000.0
2005-01-04 22:40:00,1.7347,1.7349,1.734,1.7348,681500000.0
2005-01-04 22:45:00,1.7349,1.7359,1.7347,1.7357,681500000.0
2005-01-04 22:50:00,1.7356,1.7358,1.7343,1.7347,681500000.0
2005-01-04 22:55:00,1.7345,1.7357,1.7345,1.7352,681500000.0
2005-01-04 23:00:00,1.735,1.7353,1.7343,1.7345,681500000.0
2005-01-04 23:05:00,1.7346,1.7349,1.7341,1.7345,681500000.0
2005-01-04 23:10:00,1.7345,1.7345,1.734,1.7341,408900000.0
2005-01-04 23:15:00,1.7342,1.7344,1.7334,1.734,681500000.0
2005-01-04 23:20:00,1.7336,1.7344,1.7333,1.7333,408900000.0
2005-01-04 23:25:00,1.7335,1.7337,1.7325,1.7335,681500000.0
2005-01-04 23:30:00,1.7333,1.7345,1.7332,1.7341,545200000.0
2005-01-04 23:35:00,1.734,1.7355,1.734,1.7346,681500000.0
2005-01-04 23:40:00,1.7347,1.7358,1.7343,1.7345,681500000.0
2005-01-04 23:45:00,1.7345,1.7349,1.7339,1.7343,681500000.0
2005-01-04 23:50:00,1.7341,1.7351,1.734,1.7348,681500000.0
2005-01-04 23:55:00,1.7347,1.7358,1.7343,1.7352,681500000.0
2005-01-05 00:00:00,1.7353,1.7365,1.7349,1.7362,681500000.0
2005-01-05 00:05:00,1.7366,1.7373,1.7356,1.7367,681500000.0
2005-01-05 00:10:00,1.7369,1.7373,1.7357,1.7366,681500000.0
2005-01-05 00:15:00,1.7364,1.7364,1.7346,1.7349,681500000.0
2005-01-05 00:20:00,1.7348,1.7356,1.7341,1.7355,681500000.0
2005-01-05 00:25:00,1.7354,1.7358,1.7352,1.7354,545200000.0
2005-01-05 00:30:00,1.7352,1.736,1.735,1.736,681500000.0
2005-01-05 00:35:00,1.7363,1.7364,1.7357,1.736,545200000.0
2005-01-05 00:40:00,1.7362,1.7363,1.7352,1.7354,681500000.0
2005-01-05 00:45:00,1.7355,1.7357,1.735,1.7351,681500000.0
2005-01-05 00:50:00,1.7352,1.7355,1.7342,1.7345,681500000.0
2005-01-05 00:55:00,1.7345,1.735,1.7331,1.7341,681500000.0
2005-01-05 01:00:00,1.7341,1.7348,1.7337,1.7345,681500000.0
2005-01-05 01:05:00,1.7345,1.735,1.734,1.7345,681500000.0
2005-01-05 01:10:00,1.7346,1.7346,1.7333,1.734,681500000.0
2005-01-05 01:15:00,1.7338,1.7341,1.7332,1.7338,681500000.0
2005-01-05 01:20:00,1.734,1.7341,1.7336,1.7336,681500000.0
2005-01-05 01:25:00,1.7333,1.7337,1.7332,1.7337,545200000.0
2005-01-05 01:30:00,1.7335,1.7341,1.7335,1.734,681500000.0
2005-01-05 01:35:00,1.7338,1.7339,1.7333,1.7337,681500000.0
2005-01-05 01:40:00,1.7338,1.7339,1.7336,1.7339,545200000.0
2005-01-05 01:45:00,1.7338,1.7341,1.7338,1.7338,545200000.0
2005-01-05 01:50:00,1.7336,1.7346,1.7335,1.7344,408900000.0
2005-01-05 01:55:00,1.7342,1.7353,1.7334,1.7347,681500000.0
2005-01-05 02:00:00,1.7345,1.7349,1.7338,1.7345,681500000.0
2005-01-05 02:05:00,1.7343,1.7347,1.7336,1.734,681500000.0
2005-01-05 02:10:00,1.7339,1.7342,1.7338,1.7339,681500000.0
2005-01-05 02:15:00,1.734,1.7343,1.7339,1.7343,545200000.0
2005-01-05 02:20:00,1.7341,1.7343,1.7338,1.734,681500000.0
2005-01-05 02:25:00,1.7339,1.7344,1.7337,1.7342,681500000.0
2005-01-05 02:30:00,1.7341,1.7351,1.7333,1.7334,681500000.0
2005-01-05 02:35:00,1.7339,1.7343,1.7335,1.7343,681500000.0
2005-01-05 02:40:00,1.7339,1.7341,1.7335,1.7337,681500000.0
2005-01-05 02:45:00,1.7338,1.7339,1.7333,1.7338,681500000.0
2005-01-05 02:50:00,1.7337,1.7341,1.7324,1.7338,681500000.0
2005-01-05 02:55:00,1.734,1.7345,1.7337,1.7341,545200000.0
2005-01-05 03:00:00,1.7339,1.7344,1.7332,1.7336,681500000.0
2005-01-05 03:05:00,1.7336,1.7339,1.7328,1.7328,681500000.0
2005-01-05 03:10:00,1.7329,1.7336,1.7329,1.7336,681500000.0
2005-01-05 03:15:00,1.7335,1.7338,1.7328,1.7329,681500000.0
2005-01-05 03:20:00,1.733,1.7334,1.7329,1.7334,545200000.0
2005-01-05 03:25:00,1.7333,1.7335,1.7329,1.7335,681500000.0
2005-01-05 03:30:00,1.7333,1.7335,1.7325,1.733,681500000.0
2005-01-05 03:35:00,1.7334,1.7342,1.7332,1.7339,681500000.0
2005-01-05 03:40:00,1.734,1.7349,1.7337,1.7349,681500000.0
2005-01-05 03:45:00,1.7351,1.7351,1.7338,1.734,681500000.0
2005-01-05 03:50:00,1.7338,1.7338,1.7325,1.7325,681500000.0
2005-01-05 03:55:00,1.7323,1.7334,1.7317,1.7331,681500000.0
2005-01-05 04:00:00,1.7333,1.7337,1.7329,1.7334,681500000.0
2005-01-05 04:05:00,1.7337,1.7344,1.7335,1.734,681500000.0
2005-01-05 04:10:00,1.7337,1.7356,1.7337,1.7345,681500000.0
2005-01-05 04:15:00,1.7346,1.7355,1.7345,1.7353,681500000.0
2005-01-05 04:20:00,1.7351,1.7355,1.7341,1.7342,681500000.0
2005-01-05 04:25:00,1.7342,1.7345,1.7333,1.7338,681500000.0
2005-01-05 04:30:00,1.734,1.7346,1.7338,1.7342,681500000.0
2005-01-05 04:35:00,1.7339,1.7345,1.7328,1.7334,681500000.0
2005-01-05 04:40:00,1.7335,1.7345,1.7333,1.7338,681500000.0
2005-01-05 04:45:00,1.734,1.734,1.7334,1.7338,681500000.0
2005-01-05 04:50:00,1.7337,1.7343,1.7334,1.7337,681500000.0
2005-01-05 04:55:00,1.734,1.7341,1.7335,1.734,681500000.0
2005-01-05 05:00:00,1.734,1.7347,1.7339,1.7342,681500000.0
2005-01-05 05:05:00,1.7341,1.7346,1.7341,1.7344,408900000.0
2005-01-05 05:10:00,1.7345,1.7348,1.7343,1.7344,545200000.0
2005-01-05 05:15:00,1.7345,1.7354,1.7344,1.7349,681500000.0
2005-01-05 05:20:00,1.735,1.7353,1.7344,1.7348,681500000.0
2005-01-05 05:25:00,1.7347,1.7349,1.734,1.7347,408900000.0
2005-01-05 05:30:00,1.7348,1.7348,1.7336,1.7338,681500000.0
2005-01-05 05:35:00,1.734,1.7347,1.7339,1.7342,681500000.0
2005-01-05 05:40:00,1.7342,1.7342,1.7338,1.7342,545200000.0
2005-01-05 05:45:00,1.7342,1.7342,1.7342,1.7342,408900000.0
2005-01-05 05:50:00,1.7342,1.7343,1.7338,1.7342,408900000.0
2005-01-05 05:55:00,1.7343,1.7343,1.734,1.7343,681500000.0
2005-01-05 06:00:00,1.7345,1.7346,1.7342,1.7342,545200000.0
2005-01-05 06:05:00,1.7343,1.7347,1.7343,1.7347,545200000.0
2005-01-05 06:10:00,1.7347,1.7347,1.7346,1.7346,408900000.0
2005-01-05 06:15:00,1.7349,1.7349,1.7342,1.7345,681500000.0
2005-01-05 06:20:00,1.7345,1.7349,1.7343,1.7346,545200000.0
2005-01-05 06:25:00,1.7346,1.7348,1.7343,1.7347,681500000.0
2005-01-05 06:30:00,1.7348,1.7348,1.7338,1.7341,681500000.0
2005-01-05 06:35:00,1.7342,1.7342,1.734,1.7342,545200000.0
2005-01-05 06:40:00,1.7341,1.7345,1.7341,1.7343,681500000.0
2005-01-05 06:45:00,1.7341,1.7341,1.7337,1.7339,408900000.0
2005-01-05 06:50:00,1.7338,1.7341,1.7338,1.7339,681500000.0
2005-01-05 06:55:00,1.7338,1.734,1.7332,1.7336,681500000.0
2005-01-05 07:00:00,1.7335,1.7339,1.7328,1.7339,681500000.0
2005-01-05 07:05:00,1.7342,1.7347,1.734,1.7344,681500000.0
2005-01-05 07:10:00,1.7342,1.7352,1.7342,1.7344,681500000.0
2005-01-05 07:15:00,1.734,1.7344,1.7335,1.7338,681500000.0
2005-01-05 07:20:00,1.734,1.7344,1.7336,1.7344,681500000.0
2005-01-05 07:25:00,1.7342,1.735,1.7342,1.735,681500000.0
2005-01-05 07:30:00,1.7349,1.7355,1.7345,1.7345,545200000.0
2005-01-05 07:35:00,1.7346,1.7346,1.7339,1.7344,681500000.0
2005-01-05 07:40:00,1.7342,1.7344,1.734,1.7342,681500000.0
2005-01-05 07:45:00,1.7341,1.7344,1.7332,1.7342,681500000.0
2005-01-05 07:50:00,1.7342,1.7342,1.7334,1.7338,681500000.0
2005-01-05 07:55:00,1.7338,1.7341,1.7332,1.7335,681500000.0
2005-01-05 08:00:00,1.7333,1.7344,1.7329,1.733,681500000.0
2005-01-05 08:05:00,1.7329,1.7329,1.7322,1.7323,545200000.0
2005-01-05 08:10:00,1.7323,1.7329,1.7322,1.7329,681500000.0
2005-01-05 08:15:00,1.733,1.7331,1.7313,1.7322,681500000.0
2005-01-05 08:20:00,1.732,1.7324,1.7314,1.7321,681500000.0
2005-01-05 08:25:00,1.732,1.7328,1.7315,1.7322,681500000.0
2005-01-05 08:30:00,1.7321,1.7332,1.7317,1.7328,681500000.0
2005-01-05 08:35:00,1.7329,1.7385,1.7326,1.7363,681500000.0
2005-01-05 08:40:00,1.7359,1.737,1.7352,1.7357,681500000.0
2005-01-05 08:45:00,1.7357,1.7384,1.7352,1.7363,681500000.0
2005-01-05 08:50:00,1.7362,1.7377,1.7347,1.7358,681500000.0
2005-01-05 08:55:00,1.7361,1.7365,1.7349,1.7356,681500000.0
2005-01-05 09:00:00,1.7358,1.7364,1.7349,1.7355,681500000.0
2005-01-05 09:05:00,1.735,1.736,1.7341,1.7351,681500000.0
2005-01-05 09:10:00,1.735,1.7365,1.735,1.7362,681500000.0
2005-01-05 09:15:00,1.7363,1.7366,1.7351,1.7358,681500000.0
2005-01-05 09:20:00,1.7356,1.736,1.7342,1.7347,681500000.0
2005-01-05 09:25:00,1.7348,1.7356,1.7345,1.7352,681500000.0
2005-01-05 09:30:00,1.7353,1.7354,1.7345,1.7345,681500000.0
2005-01-05 09:35:00,1.7345,1.7345,1.7336,1.734,681500000.0
2005-01-05 09:40:00,1.7342,1.7359,1.734,1.7359,681500000.0
2005-01-05 09:45:00,1.736,1.7366,1.7352,1.7354,681500000.0
2005-01-05 09:50:00,1.7356,1.7368,1.7351,1.7365,681500000.0
2005-01-05 09:55:00,1.7366,1.7372,1.7358,1.7361,681500000.0
2005-01-05 10:00:00,1.7366,1.7372,1.7364,1.7369,681500000.0
2005-01-05 10:05:00,1.7374,1.7374,1.7364,1.7366,681500000.0
2005-01-05 10:10:00,1.7368,1.737,1.7366,1.7369,681500000.0
2005-01-05 10:15:00,1.7369,1.7373,1.7358,1.7359,681500000.0
2005-01-05 10:20:00,1.736,1.7361,1.7345,1.7351,681500000.0
2005-01-05 10:25:00,1.7351,1.7353,1.7343,1.7349,681500000.0
2005-01-05 10:30:00,1.7349,1.7354,1.7348,1.7352,681500000.0
2005-01-05 10:35:00,1.7351,1.7358,1.735,1.7353,681500000.0
2005-01-05 10:40:00,1.7352,1.736,1.7352,1.7357,681500000.0
2005-01-05 10:45:00,1.7358,1.7365,1.7353,1.7365,681500000.0
2005-01-05 10:50:00,1.7368,1.737,1.7359,1.7362,681500000.0
2005-01-05 10:55:00,1.7357,1.736,1.735,1.7353,681500000.0
2005-01-05 11:00:00,1.7353,1.7362,1.7343,1.7352,681500000.0
2005-01-05 11:05:00,1.7349,1.7367,1.7343,1.7367,681500000.0
2005-01-05 11:10:00,1.7364,1.7374,1.7355,1.737,681500000.0
2005-01-05 11:15:00,1.7369,1.7387,1.7369,1.738,681500000.0
2005-01-05 11:20:00,1.7378,1.7392,1.7377,1.7389,681500000.0
2005-01-05 11:25:00,1.7389,1.7394,1.7382,1.7389,681500000.0
2005-01-05 11:30:00,1.7387,1.74,1.7377,1.7394,681500000.0
2005-01-05 11:35:00,1.7393,1.7398,1.7381,1.7398,681500000.0
2005-01-05 11:40:00,1.7397,1.7399,1.737,1.737,681500000.0
2005-01-05 11:45:00,1.7374,1.7377,1.7359,1.7359,681500000.0
2005-01-05 11:50:00,1.7356,1.7366,1.7346,1.7364,681500000.0
2005-01-05 11:55:00,1.7363,1.7369,1.7356,1.7364,681500000.0
2005-01-05 12:00:00,1.7362,1.7372,1.7353,1.7362,681500000.0
2005-01-05 12:05:00,1.7359,1.7376,1.7354,1.7359,681500000.0
2005-01-05 12:10:00,1.7357,1.7363,1.7355,1.7355,681500000.0
2005-01-05 12:15:00,1.7352,1.7361,1.7352,1.7355,681500000.0
2005-01-05 12:20:00,1.7351,1.7356,1.7333,1.7345,681500000.0
2005-01-05 12:25:00,1.7342,1.7342,1.7322,1.7326,681500000.0
2005-01-05 12:30:00,1.7326,1.7333,1.7322,1.7328,681500000.0
2005-01-05 12:35:00,1.733,1.7333,1.732,1.7333,681500000.0
2005-01-05 12:40:00,1.7333,1.734,1.733,1.7332,681500000.0
2005-01-05 12:45:00,1.7334,1.7354,1.7332,1.7348,681500000.0
2005-01-05 12:50:00,1.7346,1.735,1.7343,1.7344,681500000.0
2005-01-05 12:55:00,1.7344,1.7365,1.7342,1.7363,681500000.0
2005-01-05 13:00:00,1.7357,1.7362,1.7351,1.7355,681500000.0
2005-01-05 13:05:00,1.7355,1.7369,1.7349,1.7362,681500000.0
2005-01-05 13:10:00,1.7362,1.7379,1.7354,1.7375,681500000.0
2005-01-05 13:15:00,1.7374,1.739,1.7363,1.7376,681500000.0
2005-01-05 13:20:00,1.7377,1.7387,1.7375,1.738,681500000.0
2005-01-05 13:25:00,1.7378,1.739,1.7376,1.7387,681500000.0
2005-01-05 13:30:00,1.7385,1.7387,1.7376,1.7382,681500000.0
2005-01-05 13:35:00,1.7386,1.7401,1.7383,1.7395,681500000.0
2005-01-05 13:40:00,1.7394,1.7395,1.7375,1.7378,681500000.0
2005-01-05 13:45:00,1.7379,1.7383,1.736,1.7362,681500000.0
2005-01-05 13:50:00,1.7359,1.7365,1.7359,1.7363,681500000.0
2005-01-05 13:55:00,1.7367,1.7367,1.7359,1.7361,681500000.0
2005-01-05 14:00:00,1.7362,1.7365,1.7361,1.7365,681500000.0
2005-01-05 14:05:00,1.7367,1.7368,1.7358,1.7358,681500000.0
2005-01-05 14:10:00,1.7359,1.7362,1.7343,1.7344,681500000.0
2005-01-05 14:15:00,1.7344,1.7365,1.7341,1.7347,681500000.0
2005-01-05 14:20:00,1.7348,1.7367,1.7342,1.735,681500000.0
2005-01-05 14:25:00,1.735,1.7355,1.7342,1.7343,681500000.0
2005-01-05 14:30:00,1.734,1.7342,1.7321,1.7334,681500000.0
2005-01-05 14:35:00,1.7333,1.7349,1.7333,1.7345,681500000.0
2005-01-05 14:40:00,1.7344,1.7344,1.7332,1.7333,681500000.0
2005-01-05 14:45:00,1.7332,1.7343,1.7328,1.7342,681500000.0
2005-01-05 14:50:00,1.7338,1.7342,1.7326,1.7329,681500000.0
2005-01-05 14:55:00,1.7329,1.7335,1.7325,1.7329,681500000.0
2005-01-05 15:00:00,1.7326,1.7338,1.7325,1.733,681500000.0
2005-01-05 15:05:00,1.7327,1.7331,1.7307,1.731,681500000.0
2005-01-05 15:10:00,1.7309,1.7314,1.7304,1.7314,681500000.0
2005-01-05 15:15:00,1.7313,1.732,1.7299,1.732,681500000.0
2005-01-05 15:20:00,1.7318,1.7331,1.7307,1.7324,681500000.0
2005-01-05 15:25:00,1.7323,1.7326,1.7318,1.7324,681500000.0
2005-01-05 15:30:00,1.7326,1.7331,1.7318,1.7319,681500000.0
2005-01-05 15:35:00,1.7321,1.7327,1.7315,1.7319,681500000.0
2005-01-05 15:40:00,1.7319,1.7323,1.7309,1.7313,681500000.0
2005-01-05 15:45:00,1.7315,1.7318,1.7303,1.7313,681500000.0
2005-01-05 15:50:00,1.7313,1.7316,1.7307,1.7315,681500000.0
2005-01-05 15:55:00,1.7318,1.732,1.7313,1.7313,681500000.0
2005-01-05 16:00:00,1.7315,1.7322,1.7302,1.7313,681500000.0
2005-01-05 16:05:00,1.7312,1.7315,1.7305,1.7307,681500000.0
2005-01-05 16:10:00,1.731,1.7313,1.7307,1.7309,681500000.0
2005-01-05 16:15:00,1.7309,1.7314,1.7307,1.7314,681500000.0
2005-01-05 16:20:00,1.7316,1.7319,1.73,1.731,681500000.0
2005-01-05 16:25:00,1.7309,1.7309,1.7299,1.7305,681500000.0
2005-01-05 16:30:00,1.7305,1.7313,1.7301,1.7311,681500000.0
2005-01-05 16:35:00,1.7309,1.7324,1.7307,1.7321,681500000.0
2005-01-05 16:40:00,1.7322,1.7333,1.7322,1.7329,681500000.0
2005-01-05 16:45:00,1.733,1.7331,1.7323,1.7325,681500000.0
2005-01-05 16:50:00,1.7324,1.7324,1.7306,1.731,681500000.0
2005-01-05 16:55:00,1.7313,1.7318,1.7308,1.7315,681500000.0
2005-01-05 17:00:00,1.7314,1.7327,1.7308,1.7322,681500000.0
2005-01-05 17:05:00,1.7322,1.7332,1.7315,1.7328,681500000.0
2005-01-05 17:10:00,1.7327,1.7334,1.7321,1.7333,681500000.0
2005-01-05 17:15:00,1.7331,1.7332,1.7324,1.7328,681500000.0
2005-01-05 17:20:00,1.733,1.7334,1.7305,1.7307,681500000.0
2005-01-05 17:25:00,1.731,1.7314,1.7304,1.7305,681500000.0
2005-01-05 17:30:00,1.7304,1.7317,1.7303,1.7314,681500000.0
2005-01-05 17:35:00,1.7314,1.7314,1.7306,1.7308,681500000.0
2005-01-05 17:40:00,1.731,1.7315,1.7305,1.7315,681500000.0
2005-01-05 17:45:00,1.7315,1.7322,1.7314,1.7322,681500000.0
2005-01-05 17:50:00,1.732,1.7321,1.7311,1.7311,681500000.0
2005-01-05 17:55:00,1.7312,1.7312,1.7306,1.7311,681500000.0
2005-01-05 18:00:00,1.7312,1.7317,1.731,1.7315,681500000.0
2005-01-05 18:05:00,1.7311,1.7312,1.7307,1.7311,681500000.0
2005-01-05 18:10:00,1.7312,1.7323,1.7312,1.7319,681500000.0
2005-01-05 18:15:00,1.7316,1.7317,1.7306,1.7311,681500000.0
2005-01-05 18:20:00,1.7311,1.7314,1.7309,1.7309,545200000.0
2005-01-05 18:25:00,1.7309,1.7313,1.7301,1.7312,681500000.0
2005-01-05 18:30:00,1.7314,1.7318,1.7309,1.7315,681500000.0
2005-01-05 18:35:00,1.7309,1.7311,1.7307,1.7311,408900000.0
2005-01-05 18:40:00,1.7313,1.7322,1.7309,1.7322,681500000.0
2005-01-05 18:45:00,1.7329,1.7335,1.7325,1.7335,681500000.0
2005-01-05 18:50:00,1.7329,1.7332,1.7321,1.7325,681500000.0
2005-01-05 18:55:00,1.7328,1.7332,1.7327,1.7327,681500000.0
2005-01-05 19:00:00,1.7327,1.7331,1.7324,1.7329,681500000.0
2005-01-05 19:05:00,1.7329,1.7335,1.7329,1.7334,681500000.0
2005-01-05 19:10:00,1.7337,1.7341,1.7335,1.7341,681500000.0
2005-01-05 19:15:00,1.7338,1.7345,1.7338,1.7344,408900000.0
2005-01-05 19:20:00,1.7345,1.7345,1.7341,1.7342,545200000.0
2005-01-05 19:25:00,1.734,1.7347,1.734,1.7345,681500000.0
2005-01-05 19:30:00,1.7347,1.7352,1.7338,1.734,681500000.0
2005-01-05 19:35:00,1.7341,1.7344,1.734,1.7344,681500000.0
2005-01-05 19:40:00,1.7345,1.7345,1.7337,1.7338,681500000.0
2005-01-05 19:45:00,1.7338,1.7342,1.7338,1.734,681500000.0
2005-01-05 19:50:00,1.7342,1.7349,1.7337,1.7342,545200000.0
2005-01-05 19:55:00,1.7342,1.7348,1.7338,1.7346,681500000.0
2005-01-05 20:00:00,1.7347,1.7353,1.7339,1.7351,681500000.0
2005-01-05 20:05:00,1.7353,1.7354,1.7347,1.7348,681500000.0
2005-01-05 20:10:00,1.7349,1.7352,1.7345,1.7346,681500000.0
2005-01-05 20:15:00,1.7347,1.7351,1.7341,1.7349,681500000.0
2005-01-05 20:20:00,1.7347,1.7351,1.7338,1.7342,681500000.0
2005-01-05 20:25:00,1.7339,1.7342,1.7329,1.7335,681500000.0
2005-01-05 20:30:00,1.7334,1.7338,1.7329,1.733,681500000.0
2005-01-05 20:35:00,1.733,1.733,1.7323,1.7325,681500000.0
2005-01-05 20:40:00,1.7326,1.733,1.7321,1.7323,545200000.0
2005-01-05 20:45:00,1.7322,1.733,1.7321,1.733,545200000.0
2005-01-05 20:50:00,1.7331,1.7335,1.7331,1.7334,681500000.0
2005-01-05 20:55:00,1.7333,1.7335,1.7316,1.7316,681500000.0
2005-01-05 21:00:00,1.7318,1.7324,1.7316,1.7323,681500000.0
2005-01-05 21:05:00,1.7324,1.7327,1.7324,1.7327,545200000.0
2005-01-05 21:10:00,1.7324,1.7327,1.7324,1.7325,545200000.0
2005-01-05 21:15:00,1.7323,1.7325,1.7313,1.732,681500000.0
2005-01-05 21:20:00,1.7321,1.7333,1.7321,1.7332,681500000.0
2005-01-05 21:25:00,1.7332,1.7332,1.7327,1.7329,681500000.0
2005-01-05 21:30:00,1.7329,1.7338,1.7329,1.7333,681500000.0
2005-01-05 21:35:00,1.7335,1.7338,1.7334,1.7338,681500000.0
2005-01-05 21:40:00,1.7336,1.7339,1.7332,1.7334,545200000.0
2005-01-05 21:45:00,1.7335,1.7336,1.7326,1.7327,681500000.0
2005-01-05 21:50:00,1.7327,1.7329,1.7323,1.7327,681500000.0
2005-01-05 21:55:00,1.7328,1.733,1.7326,1.7327,681500000.0
2005-01-05 22:00:00,1.7327,1.7339,1.7327,1.7332,681500000.0
2005-01-05 22:05:00,1.7336,1.7336,1.7319,1.7326,545200000.0
2005-01-05 22:10:00,1.7328,1.7346,1.7327,1.7346,681500000.0
2005-01-05 22:15:00,1.7347,1.7348,1.7337,1.7338,681500000.0
2005-01-05 22:20:00,1.7337,1.7344,1.7333,1.7337,681500000.0
2005-01-05 22:25:00,1.7339,1.7339,1.7328,1.7328,681500000.0
2005-01-05 22:30:00,1.7325,1.7328,1.7321,1.7328,681500000.0
2005-01-05 22:35:00,1.7331,1.7331,1.7328,1.7328,272600000.0
2005-01-05 22:40:00,1.7329,1.7333,1.7329,1.7332,681500000.0
2005-01-05 22:45:00,1.7331,1.7339,1.7331,1.7336,545200000.0
2005-01-05 22:50:00,1.7335,1.7338,1.7332,1.7332,545200000.0
2005-01-05 22:55:00,1.7334,1.7341,1.7334,1.7337,681500000.0
2005-01-05 23:00:00,1.7335,1.7347,1.7335,1.7347,681500000.0
2005-01-05 23:05:00,1.7349,1.7351,1.7348,1.735,681500000.0
2005-01-05 23:10:00,1.735,1.7352,1.7349,1.7349,681500000.0
2005-01-05 23:15:00,1.7347,1.7349,1.7345,1.7347,681500000.0
2005-01-05 23:20:00,1.7346,1.7348,1.7344,1.7345,681500000.0
2005-01-05 23:25:00,1.7345,1.7353,1.7345,1.7349,681500000.0
2005-01-05 23:30:00,1.7351,1.7357,1.7341,1.7347,681500000.0
2005-01-05 23:35:00,1.7348,1.7355,1.7348,1.7348,545200000.0
2005-01-05 23:40:00,1.7348,1.7354,1.7348,1.7354,545200000.0
2005-01-05 23:45:00,1.7351,1.7354,1.7348,1.7354,545200000.0
2005-01-05 23:50:00,1.7353,1.7354,1.7349,1.7352,681500000.0
2005-01-05 23:55:00,1.7351,1.7354,1.7351,1.7353,545200000.0
2005-01-06 00:00:00,1.7354,1.7366,1.7354,1.736,545200000.0
2005-01-06 00:05:00,1.7362,1.7363,1.7358,1.736,545200000.0
2005-01-06 00:10:00,1.7361,1.7362,1.7357,1.7358,545200000.0
2005-01-06 00:15:00,1.7357,1.7361,1.7356,1.7358,408900000.0
2005-01-06 00:20:00,1.7358,1.7363,1.7358,1.7359,681500000.0
2005-01-06 00:25:00,1.7364,1.7364,1.7356,1.7358,681500000.0
2005-01-06 00:30:00,1.7362,1.7369,1.7358,1.7361,681500000.0
2005-01-06 00:35:00,1.7362,1.7366,1.7361,1.7366,408900000.0
2005-01-06 00:40:00,1.7364,1.7364,1.7358,1.736,408900000.0
2005-01-06 00:45:00,1.7361,1.7361,1.7358,1.7358,681500000.0
2005-01-06 00:50:00,1.7358,1.7363,1.7356,1.7356,545200000.0
2005-01-06 00:55:00,1.7358,1.7358,1.7345,1.7345,545200000.0
2005-01-06 01:00:00,1.7348,1.7357,1.7346,1.7348,681500000.0
2005-01-06 01:05:00,1.7347,1.7351,1.7344,1.7344,681500000.0
2005-01-06 01:10:00,1.7346,1.7349,1.7344,1.7346,545200000.0
2005-01-06 01:15:00,1.7346,1.735,1.7345,1.735,545200000.0
2005-01-06 01:20:00,1.7351,1.7351,1.7348,1.7351,681500000.0
2005-01-06 01:25:00,1.7349,1.7349,1.7347,1.7348,272600000.0
2005-01-06 01:30:00,1.7348,1.7348,1.7344,1.7347,545200000.0
2005-01-06 01:35:00,1.7347,1.7347,1.7339,1.7343,681500000.0
2005-01-06 01:40:00,1.7343,1.7347,1.7343,1.7346,681500000.0
2005-01-06 01:45:00,1.7347,1.7347,1.7338,1.7343,545200000.0
2005-01-06 01:50:00,1.7342,1.7343,1.7332,1.7337,545200000.0
2005-01-06 01:55:00,1.7334,1.7338,1.7334,1.7337,545200000.0
2005-01-06 02:00:00,1.7336,1.7341,1.7328,1.7339,681500000.0
2005-01-06 02:05:00,1.7333,1.7343,1.7331,1.7332,681500000.0
2005-01-06 02:10:00,1.733,1.7333,1.7326,1.733,681500000.0
2005-01-06 02:15:00,1.7329,1.7332,1.7325,1.7331,545200000.0
2005-01-06 02:20:00,1.733,1.7338,1.733,1.7334,408900000.0
2005-01-06 02:25:00,1.7336,1.7337,1.7334,1.7335,681500000.0
2005-01-06 02:30:00,1.7334,1.7341,1.7332,1.7338,681500000.0
2005-01-06 02:35:00,1.734,1.7344,1.734,1.7341,681500000.0
2005-01-06 02:40:00,1.7339,1.7344,1.7339,1.734,545200000.0
2005-01-06 02:45:00,1.7338,1.7341,1.7336,1.7338,681500000.0
2005-01-06 02:50:00,1.734,1.7342,1.734,1.7342,272600000.0
2005-01-06 02:55:00,1.7339,1.7343,1.7339,1.734,681500000.0
2005-01-06 03:00:00,1.7335,1.7343,1.7335,1.7339,681500000.0
2005-01-06 03:05:00,1.7338,1.7351,1.7337,1.7342,681500000.0
2005-01-06 03:10:00,1.7343,1.7347,1.7339,1.7345,681500000.0
2005-01-06 03:15:00,1.7348,1.7348,1.7338,1.7338,681500000.0
2005-01-06 03:20:00,1.7337,1.7343,1.7337,1.7341,545200000.0
2005-01-06 03:25:00,1.7342,1.7342,1.7339,1.7339,545200000.0
2005-01-06 03:30:00,1.7341,1.7342,1.7336,1.7339,681500000.0
2005-01-06 03:35:00,1.7338,1.7338,1.7335,1.7338,545200000.0
2005-01-06 03:40:00,1.734,1.734,1.7338,1.7338,545200000.0
2005-01-06 03:45:00,1.734,1.7346,1.734,1.7346,408900000.0
2005-01-06 03:50:00,1.7343,1.7346,1.7342,1.7342,681500000.0
2005-01-06 03:55:00,1.7343,1.7343,1.7337,1.7341,545200000.0
2005-01-06 04:00:00,1.7341,1.7341,1.7333,1.7337,681500000.0
2005-01-06 04:05:00,1.7338,1.7338,1.7334,1.7336,681500000.0
2005-01-06 04:10:00,1.7338,1.734,1.7335,1.7339,681500000.0
2005-01-06 04:15:00,1.7336,1.7338,1.7334,1.7338,545200000.0
2005-01-06 04:20:00,1.7339,1.7342,1.7339,1.7342,272600000.0
2005-01-06 04:25:00,1.734,1.7344,1.734,1.7344,408900000.0
2005-01-06 04:30:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-06 04:40:00,1.7351,1.7353,1.7351,1.7351,545200000.0
2005-01-06 04:45:00,1.7353,1.7353,1.7349,1.7349,545200000.0
2005-01-06 04:50:00,1.7349,1.735,1.7349,1.735,272600000.0
2005-01-06 04:55:00,1.7349,1.7352,1.7349,1.7351,545200000.0
2005-01-06 05:00:00,1.7349,1.7352,1.7347,1.7352,408900000.0
2005-01-06 05:05:00,1.7353,1.7359,1.735,1.7355,681500000.0
2005-01-06 05:10:00,1.735,1.7354,1.7347,1.7352,545200000.0
2005-01-06 05:15:00,1.7348,1.7355,1.7348,1.7355,681500000.0
2005-01-06 05:20:00,1.7357,1.7357,1.7351,1.7351,545200000.0
2005-01-06 05:25:00,1.735,1.7351,1.7349,1.7351,408900000.0
2005-01-06 05:30:00,1.7358,1.7358,1.7351,1.7351,408900000.0
2005-01-06 05:35:00,1.7351,1.7351,1.735,1.7351,408900000.0
2005-01-06 05:40:00,1.735,1.736,1.7349,1.7357,408900000.0
2005-01-06 05:45:00,1.7359,1.7361,1.7356,1.7357,545200000.0
2005-01-06 05:50:00,1.7359,1.7362,1.7356,1.7362,681500000.0
2005-01-06 05:55:00,1.7363,1.7363,1.7355,1.7357,681500000.0
2005-01-06 06:00:00,1.7355,1.7362,1.7355,1.7357,545200000.0
2005-01-06 06:05:00,1.7356,1.7359,1.7355,1.7358,681500000.0
2005-01-06 06:10:00,1.7356,1.7357,1.7353,1.7355,545200000.0
2005-01-06 06:15:00,1.7354,1.7355,1.7351,1.7351,408900000.0
2005-01-06 06:20:00,1.7353,1.7355,1.7353,1.7355,545200000.0
2005-01-06 06:25:00,1.7356,1.7356,1.735,1.7355,545200000.0
2005-01-06 06:30:00,1.7356,1.7357,1.7353,1.7353,545200000.0
2005-01-06 06:35:00,1.7353,1.7359,1.7351,1.7358,681500000.0
2005-01-06 06:40:00,1.7358,1.7364,1.7356,1.7362,545200000.0
2005-01-06 06:45:00,1.7363,1.7364,1.736,1.7364,681500000.0
2005-01-06 06:50:00,1.7363,1.7369,1.7363,1.7366,408900000.0
2005-01-06 06:55:00,1.7367,1.7372,1.7351,1.7354,681500000.0
2005-01-06 07:00:00,1.7361,1.7375,1.7351,1.7373,681500000.0
2005-01-06 07:05:00,1.7372,1.7379,1.7368,1.7373,681500000.0
2005-01-06 07:10:00,1.7374,1.7382,1.7372,1.7381,681500000.0
2005-01-06 07:15:00,1.7382,1.7383,1.7371,1.7371,545200000.0
2005-01-06 07:20:00,1.7376,1.7379,1.7376,1.7379,545200000.0
2005-01-06 07:25:00,1.7378,1.7386,1.7376,1.7382,681500000.0
2005-01-06 07:30:00,1.7381,1.7381,1.7378,1.738,408900000.0
2005-01-06 07:35:00,1.7381,1.7383,1.7376,1.7376,545200000.0
2005-01-06 07:40:00,1.7374,1.7381,1.7373,1.7377,545200000.0
2005-01-06 07:45:00,1.7379,1.7382,1.7373,1.7376,545200000.0
2005-01-06 07:50:00,1.7379,1.7381,1.7373,1.7377,681500000.0
2005-01-06 07:55:00,1.7374,1.7384,1.7373,1.7381,681500000.0
2005-01-06 08:00:00,1.7374,1.7376,1.7361,1.7365,681500000.0
2005-01-06 08:05:00,1.7364,1.7368,1.7358,1.736,681500000.0
2005-01-06 08:10:00,1.7362,1.7369,1.7355,1.7356,681500000.0
2005-01-06 08:15:00,1.7358,1.7376,1.7358,1.7369,681500000.0
2005-01-06 08:20:00,1.737,1.7382,1.7367,1.7367,681500000.0
2005-01-06 08:25:00,1.7366,1.7382,1.7364,1.7366,681500000.0
2005-01-06 08:30:00,1.7366,1.7385,1.7362,1.7368,681500000.0
2005-01-06 08:35:00,1.7366,1.7368,1.7357,1.7363,681500000.0
2005-01-06 08:40:00,1.736,1.737,1.7356,1.7368,681500000.0
2005-01-06 08:45:00,1.737,1.7371,1.7353,1.7358,681500000.0
2005-01-06 08:50:00,1.736,1.736,1.7334,1.7349,681500000.0
2005-01-06 08:55:00,1.7351,1.7353,1.7332,1.7339,681500000.0
2005-01-06 09:00:00,1.7338,1.735,1.7338,1.735,681500000.0
2005-01-06 09:05:00,1.7351,1.7358,1.7346,1.7354,681500000.0
2005-01-06 09:10:00,1.7354,1.7359,1.7346,1.7346,681500000.0
2005-01-06 09:15:00,1.7347,1.735,1.7347,1.7348,681500000.0
2005-01-06 09:20:00,1.7345,1.7347,1.7329,1.733,681500000.0
2005-01-06 09:25:00,1.7331,1.7344,1.7315,1.7321,681500000.0
2005-01-06 09:30:00,1.7328,1.7342,1.7323,1.7332,681500000.0
2005-01-06 09:35:00,1.7334,1.7341,1.7329,1.7333,681500000.0
2005-01-06 09:40:00,1.7334,1.7369,1.733,1.7367,681500000.0
2005-01-06 09:45:00,1.7369,1.7369,1.7357,1.7363,681500000.0
2005-01-06 09:50:00,1.7364,1.7365,1.7359,1.7359,681500000.0
2005-01-06 09:55:00,1.7359,1.7376,1.7359,1.7372,681500000.0
2005-01-06 10:00:00,1.7373,1.7382,1.737,1.7371,681500000.0
2005-01-06 10:05:00,1.7371,1.7382,1.7367,1.7382,681500000.0
2005-01-06 10:10:00,1.7384,1.7384,1.7372,1.7378,681500000.0
2005-01-06 10:15:00,1.7376,1.7382,1.7373,1.7373,681500000.0
2005-01-06 10:20:00,1.7371,1.7374,1.7367,1.7374,681500000.0
2005-01-06 10:25:00,1.7374,1.7376,1.7369,1.7373,681500000.0
2005-01-06 10:30:00,1.7371,1.7379,1.7368,1.7373,681500000.0
2005-01-06 10:35:00,1.737,1.738,1.7368,1.738,681500000.0
2005-01-06 10:40:00,1.7379,1.739,1.7368,1.7382,681500000.0
2005-01-06 10:45:00,1.7382,1.7388,1.7375,1.7384,681500000.0
2005-01-06 10:50:00,1.7386,1.7387,1.7369,1.7374,681500000.0
2005-01-06 10:55:00,1.7377,1.7379,1.7361,1.737,681500000.0
2005-01-06 11:00:00,1.7373,1.7377,1.7363,1.7365,681500000.0
2005-01-06 11:05:00,1.7367,1.7369,1.7364,1.7368,681500000.0
2005-01-06 11:10:00,1.7366,1.7366,1.7349,1.7364,681500000.0
2005-01-06 11:15:00,1.7365,1.7367,1.7352,1.7367,681500000.0
2005-01-06 11:20:00,1.7366,1.737,1.7357,1.7367,681500000.0
2005-01-06 11:25:00,1.7368,1.7374,1.7366,1.7368,681500000.0
2005-01-06 11:30:00,1.7369,1.7384,1.7368,1.7374,681500000.0
2005-01-06 11:35:00,1.7372,1.7381,1.7365,1.7377,681500000.0
2005-01-06 11:40:00,1.7376,1.7381,1.7373,1.7378,681500000.0
2005-01-06 11:45:00,1.7377,1.7382,1.7377,1.738,681500000.0
2005-01-06 11:50:00,1.7382,1.739,1.7375,1.7384,681500000.0
2005-01-06 11:55:00,1.7381,1.7385,1.7373,1.7377,681500000.0
2005-01-06 12:00:00,1.7376,1.7399,1.7374,1.7398,681500000.0
2005-01-06 12:05:00,1.7396,1.7401,1.7389,1.7393,681500000.0
2005-01-06 12:10:00,1.7394,1.7396,1.7386,1.739,681500000.0
2005-01-06 12:15:00,1.7388,1.7392,1.7378,1.738,681500000.0
2005-01-06 12:20:00,1.7383,1.7383,1.7369,1.738,545200000.0
2005-01-06 12:25:00,1.7377,1.7381,1.7376,1.738,681500000.0
2005-01-06 12:30:00,1.7377,1.7383,1.7367,1.7368,681500000.0
2005-01-06 12:35:00,1.7366,1.7369,1.7351,1.7355,681500000.0
2005-01-06 12:40:00,1.7352,1.7364,1.7334,1.734,681500000.0
2005-01-06 12:45:00,1.7339,1.7348,1.732,1.7329,681500000.0
2005-01-06 12:50:00,1.7331,1.7333,1.7313,1.732,681500000.0
2005-01-06 12:55:00,1.732,1.7338,1.7318,1.7334,681500000.0
2005-01-06 13:00:00,1.7333,1.7337,1.7325,1.7325,681500000.0
2005-01-06 13:05:00,1.7323,1.7331,1.732,1.7329,681500000.0
2005-01-06 13:10:00,1.7333,1.7336,1.7326,1.7329,681500000.0
2005-01-06 13:15:00,1.7329,1.7331,1.7321,1.7323,681500000.0
2005-01-06 13:20:00,1.7325,1.7329,1.732,1.7325,681500000.0
2005-01-06 13:25:00,1.7324,1.7331,1.7323,1.7325,681500000.0
2005-01-06 13:30:00,1.7326,1.7326,1.7308,1.7317,681500000.0
2005-01-06 13:35:00,1.7315,1.7323,1.7314,1.7318,681500000.0
2005-01-06 13:40:00,1.7319,1.7322,1.7309,1.7315,681500000.0
2005-01-06 13:45:00,1.7314,1.7321,1.7313,1.7321,681500000.0
2005-01-06 13:50:00,1.7319,1.7325,1.7306,1.7325,681500000.0
2005-01-06 13:55:00,1.7321,1.7332,1.7316,1.7323,681500000.0
2005-01-06 14:00:00,1.7321,1.7335,1.7315,1.733,681500000.0
2005-01-06 14:05:00,1.7327,1.7327,1.7307,1.7314,681500000.0
2005-01-06 14:10:00,1.7316,1.7317,1.7299,1.7307,681500000.0
2005-01-06 14:15:00,1.7308,1.7308,1.7298,1.7298,681500000.0
2005-01-06 14:20:00,1.7301,1.732,1.7301,1.732,681500000.0
2005-01-06 14:25:00,1.7318,1.7319,1.7311,1.7316,681500000.0
2005-01-06 14:30:00,1.7323,1.7327,1.7308,1.7311,681500000.0
2005-01-06 14:35:00,1.7309,1.7309,1.7297,1.7307,681500000.0
2005-01-06 14:40:00,1.7309,1.7309,1.7286,1.7293,681500000.0
2005-01-06 14:45:00,1.7294,1.7296,1.7287,1.7292,681500000.0
2005-01-06 14:50:00,1.7295,1.731,1.7295,1.7307,681500000.0
2005-01-06 14:55:00,1.7304,1.7307,1.7302,1.7302,681500000.0
2005-01-06 15:00:00,1.7304,1.7315,1.7304,1.731,681500000.0
2005-01-06 15:05:00,1.7309,1.7315,1.7305,1.731,545200000.0
2005-01-06 15:10:00,1.7309,1.731,1.7306,1.7309,681500000.0
2005-01-06 15:15:00,1.7308,1.7312,1.7297,1.7306,681500000.0
2005-01-06 15:20:00,1.7305,1.7311,1.7305,1.7308,681500000.0
2005-01-06 15:25:00,1.7309,1.7316,1.7308,1.7316,681500000.0
2005-01-06 15:30:00,1.7316,1.732,1.7311,1.7311,681500000.0
2005-01-06 15:35:00,1.731,1.7317,1.7305,1.731,681500000.0
2005-01-06 15:40:00,1.7307,1.7313,1.7304,1.7309,681500000.0
2005-01-06 15:45:00,1.7308,1.7316,1.7303,1.7305,681500000.0
2005-01-06 15:50:00,1.7308,1.7317,1.7305,1.7309,681500000.0
2005-01-06 15:55:00,1.7311,1.7314,1.7306,1.7311,681500000.0
2005-01-06 16:00:00,1.7312,1.7323,1.7311,1.7323,681500000.0
2005-01-06 16:05:00,1.7323,1.7325,1.7313,1.7316,681500000.0
2005-01-06 16:10:00,1.7316,1.7318,1.7302,1.7306,681500000.0
2005-01-06 16:15:00,1.7308,1.7311,1.73,1.7306,681500000.0
2005-01-06 16:20:00,1.7308,1.7309,1.7298,1.7305,681500000.0
2005-01-06 16:25:00,1.7303,1.7303,1.7285,1.7296,681500000.0
2005-01-06 16:30:00,1.7294,1.7308,1.7294,1.7296,681500000.0
2005-01-06 16:35:00,1.7297,1.7302,1.7295,1.73,681500000.0
2005-01-06 16:40:00,1.73,1.7306,1.7295,1.7299,681500000.0
2005-01-06 16:45:00,1.7298,1.7306,1.7298,1.73,681500000.0
2005-01-06 16:50:00,1.7301,1.7313,1.7299,1.7308,681500000.0
2005-01-06 16:55:00,1.731,1.7315,1.73,1.73,681500000.0
2005-01-06 17:00:00,1.7302,1.7314,1.7296,1.7298,681500000.0
2005-01-06 17:05:00,1.7298,1.7305,1.729,1.7303,681500000.0
2005-01-06 17:10:00,1.7305,1.7305,1.729,1.7297,681500000.0
2005-01-06 17:15:00,1.7297,1.7307,1.7287,1.7303,681500000.0
2005-01-06 17:20:00,1.7299,1.7306,1.7296,1.7299,681500000.0
2005-01-06 17:25:00,1.7302,1.7311,1.7301,1.7308,681500000.0
2005-01-06 17:30:00,1.7309,1.7321,1.73,1.7307,681500000.0
2005-01-06 17:35:00,1.7307,1.7316,1.7307,1.7313,681500000.0
2005-01-06 17:40:00,1.7309,1.7315,1.7304,1.7315,681500000.0
2005-01-06 17:45:00,1.7316,1.7317,1.7303,1.7313,681500000.0
2005-01-06 17:50:00,1.7313,1.7326,1.7312,1.7324,681500000.0
2005-01-06 17:55:00,1.7323,1.7332,1.732,1.7325,681500000.0
2005-01-06 18:00:00,1.7324,1.7324,1.7314,1.7318,681500000.0
2005-01-06 18:05:00,1.7318,1.7318,1.7311,1.7316,545200000.0
2005-01-06 18:10:00,1.7318,1.732,1.7313,1.7317,681500000.0
2005-01-06 18:15:00,1.7316,1.7318,1.731,1.731,545200000.0
2005-01-06 18:20:00,1.731,1.7317,1.731,1.7312,681500000.0
2005-01-06 18:25:00,1.732,1.7322,1.7313,1.7322,681500000.0
2005-01-06 18:30:00,1.7322,1.7332,1.732,1.733,681500000.0
2005-01-06 18:35:00,1.7329,1.7337,1.7318,1.7328,681500000.0
2005-01-06 18:40:00,1.7327,1.7335,1.7321,1.7329,681500000.0
2005-01-06 18:45:00,1.733,1.733,1.7305,1.7316,681500000.0
2005-01-06 18:50:00,1.7316,1.7319,1.731,1.7316,681500000.0
2005-01-06 18:55:00,1.7314,1.7324,1.7312,1.7316,681500000.0
2005-01-06 19:00:00,1.7315,1.7331,1.7315,1.7322,681500000.0
2005-01-06 19:05:00,1.7321,1.7327,1.7321,1.7327,545200000.0
2005-01-06 19:10:00,1.7325,1.7328,1.7324,1.7328,408900000.0
2005-01-06 19:15:00,1.7325,1.7325,1.7321,1.7322,408900000.0
2005-01-06 19:20:00,1.7322,1.7325,1.7314,1.7323,681500000.0
2005-01-06 19:25:00,1.7322,1.7327,1.7311,1.7313,681500000.0
2005-01-06 19:30:00,1.7312,1.7315,1.7311,1.7315,545200000.0
2005-01-06 19:35:00,1.7316,1.7317,1.7309,1.7315,681500000.0
2005-01-06 19:40:00,1.7316,1.7317,1.7312,1.7314,681500000.0
2005-01-06 19:45:00,1.7317,1.7319,1.7316,1.7319,681500000.0
2005-01-06 19:50:00,1.7316,1.7316,1.7309,1.731,681500000.0
2005-01-06 19:55:00,1.7311,1.7317,1.731,1.7317,681500000.0
2005-01-06 20:00:00,1.732,1.7322,1.7307,1.7312,545200000.0
2005-01-06 20:05:00,1.7314,1.7316,1.7306,1.7316,681500000.0
2005-01-06 20:10:00,1.7316,1.7317,1.7305,1.7307,681500000.0
2005-01-06 20:15:00,1.7305,1.7312,1.7302,1.731,681500000.0
2005-01-06 20:20:00,1.7311,1.7313,1.7311,1.7313,545200000.0
2005-01-06 20:25:00,1.7313,1.7313,1.7308,1.731,681500000.0
2005-01-06 20:30:00,1.7309,1.7316,1.7306,1.7315,681500000.0
2005-01-06 20:35:00,1.7312,1.7314,1.731,1.731,545200000.0
2005-01-06 20:40:00,1.7309,1.7315,1.7309,1.7315,681500000.0
2005-01-06 20:45:00,1.7314,1.7318,1.7313,1.7313,681500000.0
2005-01-06 20:50:00,1.7313,1.7313,1.73,1.7305,681500000.0
2005-01-06 20:55:00,1.7307,1.7311,1.7305,1.7305,681500000.0
2005-01-06 21:00:00,1.7304,1.7319,1.7304,1.7315,681500000.0
2005-01-06 21:05:00,1.7312,1.7329,1.7312,1.7327,681500000.0
2005-01-06 21:10:00,1.733,1.7331,1.7323,1.7325,681500000.0
2005-01-06 21:15:00,1.7327,1.7328,1.7323,1.7327,681500000.0
2005-01-06 21:20:00,1.733,1.733,1.7326,1.7327,545200000.0
2005-01-06 21:25:00,1.7329,1.7333,1.7324,1.7324,681500000.0
2005-01-06 21:30:00,1.7321,1.7332,1.7321,1.7327,681500000.0
2005-01-06 21:35:00,1.7327,1.7327,1.7313,1.7318,681500000.0
2005-01-06 21:40:00,1.7317,1.7327,1.7317,1.7325,545200000.0
2005-01-06 21:45:00,1.7325,1.7327,1.7324,1.7324,681500000.0
2005-01-06 21:50:00,1.7325,1.7325,1.7317,1.7317,545200000.0
2005-01-06 21:55:00,1.7318,1.732,1.7314,1.7317,681500000.0
2005-01-06 22:00:00,1.7318,1.7318,1.7316,1.7316,272600000.0
2005-01-06 22:05:00,1.7317,1.7318,1.7315,1.7318,408900000.0
2005-01-06 22:10:00,1.7316,1.7316,1.7314,1.7316,408900000.0
2005-01-06 22:15:00,1.7315,1.7317,1.7315,1.7315,681500000.0
2005-01-06 22:20:00,1.7315,1.7317,1.7311,1.7315,545200000.0
2005-01-06 22:25:00,1.7316,1.7316,1.7309,1.7313,545200000.0
2005-01-06 22:30:00,1.731,1.7316,1.7309,1.7316,545200000.0
2005-01-06 22:35:00,1.7313,1.7315,1.7312,1.7313,545200000.0
2005-01-06 22:40:00,1.7312,1.7314,1.7303,1.7309,681500000.0
2005-01-06 22:45:00,1.7308,1.7311,1.7301,1.7311,681500000.0
2005-01-06 22:50:00,1.7307,1.7315,1.7302,1.7311,681500000.0
2005-01-06 22:55:00,1.7309,1.7311,1.7308,1.7309,681500000.0
2005-01-06 23:00:00,1.7303,1.7305,1.7292,1.7297,681500000.0
2005-01-06 23:05:00,1.7296,1.7302,1.7292,1.73,681500000.0
2005-01-06 23:10:00,1.7299,1.7299,1.7288,1.7295,681500000.0
2005-01-06 23:15:00,1.7296,1.7297,1.7287,1.7292,681500000.0
2005-01-06 23:20:00,1.7292,1.7296,1.7282,1.7282,681500000.0
2005-01-06 23:25:00,1.7283,1.7301,1.7279,1.7301,681500000.0
2005-01-06 23:30:00,1.73,1.73,1.7286,1.729,681500000.0
2005-01-06 23:35:00,1.7294,1.7294,1.7293,1.7293,408900000.0
2005-01-06 23:40:00,1.729,1.7291,1.7287,1.7288,681500000.0
2005-01-06 23:45:00,1.7289,1.729,1.7289,1.729,272600000.0
2005-01-06 23:50:00,1.7289,1.729,1.7289,1.729,408900000.0
2005-01-06 23:55:00,1.7289,1.7294,1.7288,1.7288,408900000.0
2005-01-07 00:00:00,1.7289,1.7304,1.7289,1.7295,681500000.0
2005-01-07 00:05:00,1.7293,1.7298,1.7293,1.7297,545200000.0
2005-01-07 00:10:00,1.7295,1.73,1.7295,1.7298,408900000.0
2005-01-07 00:15:00,1.7293,1.7293,1.7289,1.7289,545200000.0
2005-01-07 00:20:00,1.7288,1.7296,1.7288,1.7296,408900000.0
2005-01-07 00:25:00,1.7294,1.7301,1.7292,1.7301,545200000.0
2005-01-07 00:30:00,1.7298,1.7308,1.7298,1.7302,408900000.0
2005-01-07 00:35:00,1.7301,1.7307,1.7301,1.7304,681500000.0
2005-01-07 00:40:00,1.7302,1.7304,1.7294,1.7302,681500000.0
2005-01-07 00:45:00,1.7299,1.7301,1.7285,1.7291,681500000.0
2005-01-07 00:50:00,1.7291,1.7291,1.7283,1.7284,681500000.0
2005-01-07 00:55:00,1.7285,1.7286,1.7284,1.7286,272600000.0
2005-01-07 01:00:00,1.7283,1.7285,1.7281,1.7282,408900000.0
2005-01-07 01:05:00,1.7281,1.729,1.7281,1.7287,408900000.0
2005-01-07 01:10:00,1.7286,1.7286,1.7277,1.7279,681500000.0
2005-01-07 01:15:00,1.7278,1.7287,1.7278,1.7286,681500000.0
2005-01-07 01:20:00,1.7283,1.7286,1.7276,1.7283,681500000.0
2005-01-07 01:25:00,1.7281,1.7288,1.7281,1.7284,681500000.0
2005-01-07 01:30:00,1.7285,1.7317,1.7285,1.7316,681500000.0
2005-01-07 01:35:00,1.7315,1.7332,1.7315,1.7328,681500000.0
2005-01-07 01:40:00,1.7331,1.7331,1.7312,1.7313,681500000.0
2005-01-07 01:45:00,1.7317,1.7317,1.7311,1.7316,681500000.0
2005-01-07 01:50:00,1.7319,1.7322,1.7317,1.7318,681500000.0
2005-01-07 01:55:00,1.7316,1.7332,1.7316,1.7332,681500000.0
2005-01-07 02:00:00,1.7331,1.7351,1.7327,1.7339,681500000.0
2005-01-07 02:05:00,1.734,1.734,1.7311,1.7315,681500000.0
2005-01-07 02:10:00,1.7311,1.7315,1.73,1.7313,681500000.0
2005-01-07 02:15:00,1.7313,1.7315,1.7286,1.7299,681500000.0
2005-01-07 02:20:00,1.7297,1.7299,1.7293,1.7296,681500000.0
2005-01-07 02:25:00,1.7296,1.7299,1.7284,1.729,681500000.0
2005-01-07 02:30:00,1.7288,1.7293,1.7281,1.7293,681500000.0
2005-01-07 02:35:00,1.7293,1.7305,1.7292,1.73,681500000.0
2005-01-07 02:40:00,1.7299,1.7301,1.7293,1.7297,681500000.0
2005-01-07 02:45:00,1.7299,1.7301,1.7296,1.7297,545200000.0
2005-01-07 02:50:00,1.7297,1.73,1.7291,1.7295,681500000.0
2005-01-07 02:55:00,1.7294,1.7301,1.7294,1.7299,681500000.0
2005-01-07 03:00:00,1.7297,1.7303,1.7294,1.7301,681500000.0
2005-01-07 03:05:00,1.7298,1.7301,1.7295,1.73,681500000.0
2005-01-07 03:10:00,1.7302,1.7303,1.7297,1.73,545200000.0
2005-01-07 03:15:00,1.7299,1.73,1.7297,1.7298,408900000.0
2005-01-07 03:20:00,1.7299,1.7299,1.7294,1.7298,545200000.0
2005-01-07 03:25:00,1.7296,1.7301,1.7296,1.7299,545200000.0
2005-01-07 03:30:00,1.73,1.73,1.7294,1.7297,408900000.0
2005-01-07 03:35:00,1.7298,1.7298,1.7293,1.7295,408900000.0
2005-01-07 03:40:00,1.7294,1.73,1.7294,1.7299,408900000.0
2005-01-07 03:45:00,1.7298,1.7298,1.7294,1.7295,408900000.0
2005-01-07 03:50:00,1.7296,1.7299,1.7295,1.7299,545200000.0
2005-01-07 03:55:00,1.7297,1.73,1.7295,1.7299,545200000.0
2005-01-07 04:00:00,1.73,1.7304,1.7295,1.7299,681500000.0
2005-01-07 04:05:00,1.7301,1.7302,1.7299,1.7302,408900000.0
2005-01-07 04:10:00,1.7304,1.7308,1.73,1.7307,681500000.0
2005-01-07 04:15:00,1.7308,1.7309,1.7304,1.7307,681500000.0
2005-01-07 04:20:00,1.731,1.7311,1.7301,1.7305,681500000.0
2005-01-07 04:25:00,1.7302,1.7311,1.7296,1.7309,681500000.0
2005-01-07 04:30:00,1.7307,1.7311,1.7302,1.7309,681500000.0
2005-01-07 04:35:00,1.7307,1.731,1.7306,1.731,681500000.0
2005-01-07 04:40:00,1.7314,1.7315,1.7311,1.7315,681500000.0
2005-01-07 04:45:00,1.7314,1.7322,1.7312,1.7314,681500000.0
2005-01-07 04:50:00,1.7315,1.7316,1.731,1.7311,545200000.0
2005-01-07 04:55:00,1.7309,1.731,1.7309,1.7309,545200000.0
2005-01-07 05:00:00,1.7309,1.7311,1.7309,1.7309,545200000.0
2005-01-07 05:05:00,1.7305,1.7307,1.7303,1.7307,408900000.0
2005-01-07 05:10:00,1.7306,1.7307,1.7303,1.7305,681500000.0
2005-01-07 05:15:00,1.7305,1.731,1.7304,1.7306,545200000.0
2005-01-07 05:20:00,1.7309,1.7312,1.7296,1.7302,545200000.0
2005-01-07 05:25:00,1.7302,1.7302,1.7293,1.7301,545200000.0
2005-01-07 05:30:00,1.7303,1.7307,1.73,1.73,681500000.0
2005-01-07 05:35:00,1.7301,1.7301,1.7297,1.73,681500000.0
2005-01-07 05:40:00,1.7301,1.7301,1.7297,1.73,681500000.0
2005-01-07 05:45:00,1.7302,1.7302,1.7295,1.7296,681500000.0
2005-01-07 05:50:00,1.7297,1.73,1.7296,1.7298,681500000.0
2005-01-07 05:55:00,1.73,1.73,1.7295,1.7297,681500000.0
2005-01-07 06:00:00,1.7299,1.7301,1.7297,1.7299,681500000.0
2005-01-07 06:05:00,1.7298,1.73,1.7294,1.73,545200000.0
2005-01-07 06:10:00,1.7299,1.7301,1.7299,1.73,681500000.0
2005-01-07 06:15:00,1.7301,1.7301,1.7299,1.7299,681500000.0
2005-01-07 06:20:00,1.7303,1.7313,1.7301,1.7309,681500000.0
2005-01-07 06:25:00,1.7307,1.7314,1.7305,1.7312,681500000.0
2005-01-07 06:30:00,1.7314,1.7317,1.731,1.7312,681500000.0
2005-01-07 06:35:00,1.7311,1.7316,1.7305,1.7309,545200000.0
2005-01-07 06:40:00,1.7313,1.7313,1.7308,1.7311,681500000.0
2005-01-07 06:45:00,1.7309,1.7312,1.7305,1.7309,545200000.0
2005-01-07 06:50:00,1.7308,1.731,1.7305,1.7306,681500000.0
2005-01-07 06:55:00,1.7309,1.7318,1.7303,1.7309,681500000.0
2005-01-07 07:00:00,1.7306,1.7315,1.7306,1.731,681500000.0
2005-01-07 07:05:00,1.7311,1.7311,1.7304,1.7305,545200000.0
2005-01-07 07:10:00,1.7305,1.7309,1.7305,1.7306,408900000.0
2005-01-07 07:15:00,1.7307,1.731,1.7305,1.7306,408900000.0
2005-01-07 07:20:00,1.7309,1.7312,1.7304,1.7305,408900000.0
2005-01-07 07:25:00,1.7305,1.7306,1.7302,1.7302,545200000.0
2005-01-07 07:30:00,1.7301,1.7307,1.7295,1.7305,545200000.0
2005-01-07 07:35:00,1.7305,1.7306,1.7295,1.7303,681500000.0
2005-01-07 07:40:00,1.7302,1.7307,1.7299,1.7302,545200000.0
2005-01-07 07:45:00,1.7304,1.7304,1.7301,1.7301,681500000.0
2005-01-07 07:50:00,1.7299,1.73,1.7292,1.7298,681500000.0
2005-01-07 07:55:00,1.73,1.7301,1.7292,1.7301,681500000.0
2005-01-07 08:00:00,1.7302,1.7305,1.7299,1.7303,681500000.0
2005-01-07 08:05:00,1.7303,1.7303,1.7301,1.7301,545200000.0
2005-01-07 08:10:00,1.7302,1.7303,1.7293,1.7293,681500000.0
2005-01-07 08:15:00,1.7295,1.7301,1.729,1.7301,681500000.0
2005-01-07 08:20:00,1.7302,1.7303,1.7293,1.7295,681500000.0
2005-01-07 08:25:00,1.7294,1.7305,1.7294,1.7305,681500000.0
2005-01-07 08:30:00,1.7303,1.7313,1.7301,1.7313,681500000.0
2005-01-07 08:35:00,1.7309,1.7314,1.7302,1.7309,681500000.0
2005-01-07 08:40:00,1.7308,1.7311,1.7301,1.7305,681500000.0
2005-01-07 08:45:00,1.7304,1.7309,1.7299,1.7309,681500000.0
2005-01-07 08:50:00,1.7309,1.7309,1.7303,1.7303,681500000.0
2005-01-07 08:55:00,1.7302,1.7304,1.7297,1.7297,681500000.0
2005-01-07 09:00:00,1.7295,1.7301,1.7288,1.7292,681500000.0
2005-01-07 09:05:00,1.7295,1.7298,1.7293,1.7297,681500000.0
2005-01-07 09:10:00,1.7299,1.7301,1.7288,1.7288,681500000.0
2005-01-07 09:15:00,1.7291,1.7297,1.7284,1.7295,681500000.0
2005-01-07 09:20:00,1.7297,1.7301,1.7293,1.73,681500000.0
2005-01-07 09:25:00,1.7302,1.7307,1.7301,1.7304,545200000.0
2005-01-07 09:30:00,1.7306,1.731,1.7295,1.7303,681500000.0
2005-01-07 09:35:00,1.7306,1.7307,1.7304,1.7307,545200000.0
2005-01-07 09:40:00,1.7309,1.731,1.7307,1.731,545200000.0
2005-01-07 09:45:00,1.7309,1.731,1.7306,1.7309,681500000.0
2005-01-07 09:50:00,1.7313,1.7323,1.7311,1.7316,681500000.0
2005-01-07 09:55:00,1.7316,1.7317,1.7307,1.7308,681500000.0
2005-01-07 10:00:00,1.7311,1.7315,1.7287,1.73,681500000.0
2005-01-07 10:05:00,1.7301,1.731,1.7288,1.7301,681500000.0
2005-01-07 10:10:00,1.7299,1.7305,1.7298,1.7305,681500000.0
2005-01-07 10:15:00,1.7307,1.7311,1.7304,1.7306,545200000.0
2005-01-07 10:20:00,1.7307,1.7313,1.7301,1.7302,681500000.0
2005-01-07 10:25:00,1.7305,1.7305,1.7295,1.7299,681500000.0
2005-01-07 10:30:00,1.7304,1.7306,1.729,1.7294,681500000.0
2005-01-07 10:35:00,1.7288,1.7293,1.7287,1.7287,545200000.0
2005-01-07 10:40:00,1.7286,1.7286,1.7274,1.7275,681500000.0
2005-01-07 10:45:00,1.7272,1.7283,1.726,1.7276,681500000.0
2005-01-07 10:50:00,1.728,1.7302,1.7279,1.7302,681500000.0
2005-01-07 10:55:00,1.7302,1.7303,1.7286,1.7291,681500000.0
2005-01-07 11:00:00,1.729,1.7306,1.7289,1.7289,681500000.0
2005-01-07 11:05:00,1.7289,1.7295,1.7283,1.7294,681500000.0
2005-01-07 11:10:00,1.7291,1.7297,1.7289,1.7297,681500000.0
2005-01-07 11:15:00,1.7295,1.7311,1.7295,1.7309,681500000.0
2005-01-07 11:20:00,1.7308,1.7308,1.7293,1.7293,681500000.0
2005-01-07 11:25:00,1.7293,1.7294,1.7285,1.7289,681500000.0
2005-01-07 11:30:00,1.729,1.7297,1.7289,1.729,681500000.0
2005-01-07 11:35:00,1.7297,1.7314,1.7297,1.7313,681500000.0
2005-01-07 11:40:00,1.7313,1.7318,1.7306,1.731,681500000.0
2005-01-07 11:45:00,1.731,1.7315,1.7307,1.7314,681500000.0
2005-01-07 11:50:00,1.7312,1.7325,1.7312,1.7325,681500000.0
2005-01-07 11:55:00,1.7326,1.7327,1.7324,1.7326,681500000.0
2005-01-07 12:00:00,1.7324,1.7328,1.7313,1.7314,681500000.0
2005-01-07 12:05:00,1.7316,1.7326,1.7316,1.7325,545200000.0
2005-01-07 12:10:00,1.7325,1.7325,1.7316,1.7321,681500000.0
2005-01-07 12:15:00,1.7317,1.732,1.7309,1.7312,681500000.0
2005-01-07 12:20:00,1.7314,1.7316,1.7311,1.7311,681500000.0
2005-01-07 12:25:00,1.7315,1.7316,1.7309,1.7313,681500000.0
2005-01-07 12:30:00,1.7312,1.7318,1.7305,1.7312,681500000.0
2005-01-07 12:35:00,1.7312,1.7313,1.7305,1.7305,681500000.0
2005-01-07 12:40:00,1.7305,1.7313,1.7299,1.7313,681500000.0
2005-01-07 12:45:00,1.7311,1.7313,1.7305,1.7307,681500000.0
2005-01-07 12:50:00,1.7305,1.7311,1.73,1.7307,681500000.0
2005-01-07 12:55:00,1.7308,1.7308,1.7301,1.7301,681500000.0
2005-01-07 13:00:00,1.73,1.7303,1.7288,1.7293,681500000.0
2005-01-07 13:05:00,1.7295,1.7299,1.7295,1.7296,545200000.0
2005-01-07 13:10:00,1.7297,1.7301,1.7295,1.7296,681500000.0
2005-01-07 13:15:00,1.7299,1.7305,1.7296,1.7304,681500000.0
2005-01-07 13:20:00,1.7301,1.732,1.7297,1.7315,681500000.0
2005-01-07 13:25:00,1.7318,1.7323,1.7312,1.7313,681500000.0
2005-01-07 13:30:00,1.7314,1.7318,1.7312,1.7314,681500000.0
2005-01-07 13:35:00,1.7313,1.7313,1.7309,1.7309,272600000.0
2005-01-07 13:40:00,1.7314,1.7315,1.7305,1.7306,681500000.0
2005-01-07 13:45:00,1.7298,1.7304,1.7297,1.7302,545200000.0
2005-01-07 13:50:00,1.7301,1.7306,1.7292,1.7303,681500000.0
2005-01-07 13:55:00,1.7302,1.7315,1.7301,1.7311,681500000.0
2005-01-07 14:00:00,1.7309,1.7318,1.7301,1.7307,681500000.0
2005-01-07 14:05:00,1.7306,1.731,1.7298,1.7298,681500000.0
2005-01-07 14:10:00,1.7299,1.731,1.7292,1.7292,681500000.0
2005-01-07 14:15:00,1.729,1.7299,1.7281,1.729,681500000.0
2005-01-07 14:20:00,1.7289,1.7303,1.7284,1.7298,681500000.0
2005-01-07 14:25:00,1.7298,1.7305,1.7289,1.7303,681500000.0
2005-01-07 14:30:00,1.7303,1.7349,1.7303,1.7323,681500000.0
2005-01-07 14:35:00,1.7323,1.7334,1.7305,1.7307,681500000.0
2005-01-07 14:40:00,1.7309,1.7312,1.7278,1.7291,681500000.0
2005-01-07 14:45:00,1.729,1.7315,1.7282,1.7313,681500000.0
2005-01-07 14:50:00,1.731,1.7319,1.7291,1.7297,681500000.0
2005-01-07 14:55:00,1.7296,1.7306,1.7281,1.7288,681500000.0
2005-01-07 15:00:00,1.7289,1.7295,1.7278,1.728,681500000.0
2005-01-07 15:05:00,1.7277,1.7289,1.7272,1.728,681500000.0
2005-01-07 15:10:00,1.7278,1.7283,1.7242,1.726,681500000.0
2005-01-07 15:15:00,1.7259,1.7273,1.7251,1.7272,681500000.0
2005-01-07 15:20:00,1.727,1.727,1.7252,1.7253,681500000.0
2005-01-07 15:25:00,1.7255,1.7259,1.7248,1.725,681500000.0
2005-01-07 15:30:00,1.7251,1.7264,1.7247,1.7258,681500000.0
2005-01-07 15:35:00,1.7259,1.7263,1.7246,1.725,681500000.0
2005-01-07 15:40:00,1.7249,1.7253,1.7243,1.7253,681500000.0
2005-01-07 15:45:00,1.7254,1.7258,1.7241,1.7249,681500000.0
2005-01-07 15:50:00,1.7251,1.7258,1.7242,1.7248,681500000.0
2005-01-07 15:55:00,1.7246,1.7248,1.7236,1.7243,681500000.0
2005-01-07 16:00:00,1.7241,1.7258,1.7233,1.7249,681500000.0
2005-01-07 16:05:00,1.7252,1.7257,1.7227,1.7229,681500000.0
2005-01-07 16:10:00,1.7233,1.7234,1.7206,1.7224,681500000.0
2005-01-07 16:15:00,1.7223,1.7229,1.721,1.7214,681500000.0
2005-01-07 16:20:00,1.7212,1.7246,1.719,1.7225,681500000.0
2005-01-07 16:25:00,1.7226,1.7226,1.7202,1.7213,681500000.0
2005-01-07 16:30:00,1.7215,1.7233,1.7205,1.7224,681500000.0
2005-01-07 16:35:00,1.7221,1.7243,1.7211,1.7234,681500000.0
2005-01-07 16:40:00,1.7238,1.7261,1.723,1.7242,681500000.0
2005-01-07 16:45:00,1.7241,1.7241,1.7219,1.7225,681500000.0
2005-01-07 16:50:00,1.7224,1.7234,1.7215,1.7219,681500000.0
2005-01-07 16:55:00,1.722,1.7235,1.7208,1.7216,681500000.0
2005-01-07 17:00:00,1.7201,1.7227,1.72,1.7213,681500000.0
2005-01-07 17:05:00,1.7213,1.7226,1.72,1.7216,681500000.0
2005-01-07 17:10:00,1.7214,1.7223,1.7203,1.7205,681500000.0
2005-01-07 17:15:00,1.7206,1.7219,1.7205,1.7216,681500000.0
2005-01-07 17:20:00,1.7214,1.7226,1.7211,1.7221,681500000.0
2005-01-07 17:25:00,1.7221,1.7221,1.7208,1.7217,681500000.0
2005-01-07 17:30:00,1.7216,1.7225,1.7209,1.7223,681500000.0
2005-01-07 17:35:00,1.7224,1.7225,1.72,1.7206,681500000.0
2005-01-07 17:40:00,1.7207,1.722,1.7204,1.722,681500000.0
2005-01-07 17:45:00,1.722,1.7225,1.7209,1.721,681500000.0
2005-01-07 17:50:00,1.7207,1.724,1.7204,1.7233,681500000.0
2005-01-07 17:55:00,1.7233,1.7243,1.7226,1.7235,681500000.0
2005-01-07 18:00:00,1.7237,1.7238,1.7231,1.7236,681500000.0
2005-01-07 18:05:00,1.7233,1.7234,1.7221,1.7228,681500000.0
2005-01-07 18:10:00,1.7227,1.7241,1.7227,1.7232,681500000.0
2005-01-07 18:15:00,1.7235,1.7244,1.7228,1.7228,681500000.0
2005-01-07 18:20:00,1.7229,1.7239,1.722,1.7221,681500000.0
2005-01-07 18:25:00,1.7222,1.7239,1.7221,1.7238,681500000.0
2005-01-07 18:30:00,1.7234,1.7261,1.7231,1.7254,681500000.0
2005-01-07 18:35:00,1.7253,1.7262,1.7236,1.7247,681500000.0
2005-01-07 18:40:00,1.7249,1.725,1.7235,1.725,681500000.0
2005-01-07 18:45:00,1.7252,1.7264,1.7247,1.7261,681500000.0
2005-01-07 18:50:00,1.7255,1.7268,1.7245,1.7248,681500000.0
2005-01-07 18:55:00,1.7253,1.7253,1.7233,1.7233,681500000.0
2005-01-07 19:00:00,1.723,1.7255,1.7228,1.725,681500000.0
2005-01-07 19:05:00,1.7247,1.7248,1.7227,1.7228,681500000.0
2005-01-07 19:10:00,1.7231,1.7231,1.7213,1.7228,681500000.0
2005-01-07 19:15:00,1.7224,1.7232,1.7215,1.7227,681500000.0
2005-01-07 19:20:00,1.7224,1.7236,1.722,1.7226,681500000.0
2005-01-07 19:25:00,1.7225,1.7247,1.7225,1.7247,681500000.0
2005-01-07 19:30:00,1.7247,1.7251,1.7241,1.7244,681500000.0
2005-01-07 19:35:00,1.7244,1.7253,1.7242,1.7253,681500000.0
2005-01-07 19:40:00,1.7251,1.7251,1.7247,1.7248,545200000.0
2005-01-07 19:45:00,1.7251,1.7271,1.7242,1.7263,681500000.0
2005-01-07 19:50:00,1.7261,1.7269,1.7257,1.7262,681500000.0
2005-01-07 19:55:00,1.7261,1.7279,1.7256,1.7273,681500000.0
2005-01-07 20:00:00,1.7272,1.7279,1.7262,1.7279,681500000.0
2005-01-07 20:05:00,1.7281,1.7282,1.7272,1.7278,681500000.0
2005-01-07 20:10:00,1.728,1.7281,1.7266,1.7269,681500000.0
2005-01-07 20:15:00,1.7268,1.7271,1.7263,1.7271,681500000.0
2005-01-07 20:20:00,1.7269,1.7269,1.7265,1.7269,681500000.0
2005-01-07 20:25:00,1.7269,1.7269,1.7263,1.7265,545200000.0
2005-01-07 20:30:00,1.7265,1.7272,1.7259,1.7262,681500000.0
2005-01-07 20:35:00,1.7262,1.7266,1.726,1.7266,681500000.0
2005-01-07 20:40:00,1.7268,1.7273,1.7262,1.7269,681500000.0
2005-01-07 20:45:00,1.7269,1.727,1.7262,1.7269,681500000.0
2005-01-07 20:50:00,1.7274,1.7274,1.7265,1.7267,681500000.0
2005-01-07 20:55:00,1.7267,1.7267,1.7249,1.7252,681500000.0
2005-01-07 21:00:00,1.7251,1.7267,1.7233,1.7237,681500000.0
2005-01-07 21:05:00,1.7239,1.7249,1.7236,1.724,681500000.0
2005-01-07 21:10:00,1.7241,1.7242,1.7237,1.7237,681500000.0
2005-01-07 21:15:00,1.7236,1.7251,1.7233,1.7234,681500000.0
2005-01-07 21:20:00,1.7235,1.7237,1.7231,1.7236,681500000.0
2005-01-07 21:25:00,1.7235,1.7237,1.7232,1.7234,681500000.0
2005-01-07 21:30:00,1.7235,1.7236,1.7227,1.7227,681500000.0
2005-01-07 21:35:00,1.7228,1.7231,1.7217,1.7228,681500000.0
2005-01-07 21:40:00,1.723,1.7235,1.7226,1.7234,681500000.0
2005-01-07 21:45:00,1.7231,1.7235,1.723,1.7235,681500000.0
2005-01-07 21:50:00,1.7239,1.7239,1.7232,1.7235,681500000.0
2005-01-07 21:55:00,1.7234,1.7236,1.7234,1.7236,408900000.0
2005-01-07 22:00:00,1.7237,1.7243,1.7237,1.7241,681500000.0
2005-01-07 22:05:00,1.7244,1.7244,1.7232,1.7232,681500000.0
2005-01-07 22:10:00,1.7233,1.7239,1.7231,1.7236,545200000.0
2005-01-07 22:15:00,1.7225,1.7233,1.7225,1.7233,408900000.0
2005-01-07 22:20:00,1.7232,1.7247,1.7231,1.7243,681500000.0
2005-01-07 22:25:00,1.724,1.724,1.7226,1.7232,681500000.0
2005-01-07 22:30:00,1.7232,1.7238,1.7225,1.7227,681500000.0
2005-01-07 22:35:00,1.7225,1.7228,1.7214,1.7225,681500000.0
2005-01-07 22:40:00,1.7225,1.7232,1.7218,1.723,681500000.0
2005-01-07 22:45:00,1.7228,1.7237,1.7226,1.7227,681500000.0
2005-01-07 22:50:00,1.7238,1.7238,1.7222,1.7224,681500000.0
2005-01-07 22:55:00,1.7224,1.7228,1.7219,1.7228,681500000.0
2005-01-10 00:00:00,1.723,1.7233,1.7229,1.7232,408900000.0
2005-01-10 00:05:00,1.7233,1.7236,1.7232,1.7234,408900000.0
2005-01-10 00:10:00,1.7233,1.7233,1.723,1.723,681500000.0
2005-01-10 00:15:00,1.7232,1.7234,1.7227,1.7228,545200000.0
2005-01-10 00:20:00,1.7228,1.723,1.722,1.7225,681500000.0
2005-01-10 00:25:00,1.7226,1.7226,1.721,1.7213,681500000.0
2005-01-10 00:30:00,1.721,1.722,1.7207,1.7214,681500000.0
2005-01-10 00:35:00,1.7215,1.7215,1.7215,1.7215,408900000.0
2005-01-10 00:40:00,1.7213,1.7215,1.7212,1.7215,681500000.0
2005-01-10 00:45:00,1.7212,1.7225,1.7212,1.7222,545200000.0
2005-01-10 00:50:00,1.7225,1.7227,1.722,1.7224,681500000.0
2005-01-10 00:55:00,1.7225,1.7233,1.7222,1.7233,681500000.0
2005-01-10 01:00:00,1.7232,1.7235,1.7226,1.7229,681500000.0
2005-01-10 01:05:00,1.7227,1.7237,1.7227,1.7236,681500000.0
2005-01-10 01:10:00,1.7237,1.7237,1.7231,1.7233,545200000.0
2005-01-10 01:15:00,1.7237,1.7239,1.7233,1.7238,681500000.0
2005-01-10 01:20:00,1.7238,1.7242,1.7235,1.7235,681500000.0
2005-01-10 01:25:00,1.7234,1.7236,1.7228,1.7236,681500000.0
2005-01-10 01:30:00,1.7236,1.7242,1.7223,1.7234,681500000.0
2005-01-10 01:35:00,1.7234,1.7237,1.7229,1.723,681500000.0
2005-01-10 01:40:00,1.7231,1.7231,1.7228,1.7231,545200000.0
2005-01-10 01:45:00,1.7232,1.7232,1.7227,1.7227,681500000.0
2005-01-10 01:50:00,1.723,1.7232,1.7226,1.7231,681500000.0
2005-01-10 01:55:00,1.7228,1.7235,1.7226,1.7235,681500000.0
2005-01-10 02:00:00,1.7235,1.7235,1.7227,1.7232,681500000.0
2005-01-10 02:05:00,1.723,1.7234,1.7229,1.7232,681500000.0
2005-01-10 02:10:00,1.7231,1.7237,1.7228,1.7236,681500000.0
2005-01-10 02:15:00,1.7237,1.724,1.7235,1.7237,681500000.0
2005-01-10 02:20:00,1.7238,1.7244,1.7237,1.7244,545200000.0
2005-01-10 02:25:00,1.7243,1.7245,1.724,1.7244,681500000.0
2005-01-10 02:30:00,1.7245,1.7246,1.724,1.7241,681500000.0
2005-01-10 02:35:00,1.724,1.7248,1.7238,1.7248,681500000.0
2005-01-10 02:40:00,1.7248,1.7249,1.7243,1.7243,545200000.0
2005-01-10 02:45:00,1.7245,1.7252,1.7245,1.7252,681500000.0
2005-01-10 02:50:00,1.7252,1.7257,1.7252,1.7257,545200000.0
2005-01-10 02:55:00,1.7259,1.7264,1.7259,1.7262,545200000.0
2005-01-10 03:00:00,1.7262,1.7262,1.7258,1.7258,545200000.0
2005-01-10 03:05:00,1.7257,1.726,1.7254,1.7257,681500000.0
2005-01-10 03:10:00,1.7258,1.7262,1.7256,1.7259,681500000.0
2005-01-10 03:15:00,1.7262,1.7263,1.726,1.7261,681500000.0
2005-01-10 03:20:00,1.7262,1.7262,1.726,1.7262,272600000.0
2005-01-10 03:25:00,1.7263,1.7266,1.7261,1.7266,681500000.0
2005-01-10 03:30:00,1.7265,1.7269,1.7265,1.7267,681500000.0
2005-01-10 03:35:00,1.7267,1.7268,1.7262,1.7262,545200000.0
2005-01-10 03:40:00,1.7261,1.7265,1.7261,1.7262,681500000.0
2005-01-10 03:45:00,1.7263,1.7265,1.7262,1.7262,681500000.0
2005-01-10 03:50:00,1.7262,1.7265,1.7261,1.7263,545200000.0
2005-01-10 03:55:00,1.7261,1.7261,1.7257,1.726,545200000.0
2005-01-10 04:00:00,1.7259,1.7259,1.7255,1.7255,545200000.0
2005-01-10 04:05:00,1.7254,1.7256,1.725,1.7251,681500000.0
2005-01-10 04:10:00,1.7251,1.7251,1.724,1.724,545200000.0
2005-01-10 04:15:00,1.7239,1.7242,1.7228,1.7237,681500000.0
2005-01-10 04:20:00,1.7235,1.7243,1.7234,1.7243,681500000.0
2005-01-10 04:25:00,1.7243,1.7253,1.7243,1.7244,681500000.0
2005-01-10 04:30:00,1.7242,1.7246,1.7238,1.7239,681500000.0
2005-01-10 04:35:00,1.7237,1.7252,1.7237,1.725,681500000.0
2005-01-10 04:40:00,1.7252,1.7252,1.7242,1.7244,681500000.0
2005-01-10 04:45:00,1.7245,1.7253,1.7244,1.7245,681500000.0
2005-01-10 04:50:00,1.7247,1.7252,1.7246,1.7248,545200000.0
2005-01-10 04:55:00,1.7249,1.7254,1.7247,1.725,681500000.0
2005-01-10 05:00:00,1.7248,1.7248,1.723,1.7234,681500000.0
2005-01-10 05:05:00,1.7235,1.7268,1.7233,1.7256,681500000.0
2005-01-10 05:10:00,1.7254,1.7256,1.7247,1.7254,681500000.0
2005-01-10 05:15:00,1.7254,1.7257,1.7253,1.7256,681500000.0
2005-01-10 05:20:00,1.7255,1.7256,1.7252,1.7254,681500000.0
2005-01-10 05:25:00,1.7252,1.7254,1.7251,1.7252,545200000.0
2005-01-10 05:30:00,1.7252,1.7255,1.7249,1.7251,681500000.0
2005-01-10 05:35:00,1.7252,1.7252,1.7246,1.7247,681500000.0
2005-01-10 05:40:00,1.7247,1.7247,1.7244,1.7247,545200000.0
2005-01-10 05:45:00,1.7248,1.7252,1.7247,1.7247,681500000.0
2005-01-10 05:50:00,1.7248,1.725,1.7245,1.7245,681500000.0
2005-01-10 05:55:00,1.7247,1.7247,1.7239,1.7244,681500000.0
2005-01-10 06:00:00,1.7245,1.7245,1.7242,1.7243,681500000.0
2005-01-10 06:05:00,1.7242,1.7244,1.7239,1.7244,681500000.0
2005-01-10 06:10:00,1.7242,1.7242,1.7234,1.7235,681500000.0
2005-01-10 06:15:00,1.7238,1.7238,1.7233,1.7236,545200000.0
2005-01-10 06:20:00,1.7239,1.724,1.7235,1.7235,681500000.0
2005-01-10 06:25:00,1.7236,1.7238,1.7235,1.7235,681500000.0
2005-01-10 06:30:00,1.7233,1.7233,1.7226,1.7229,681500000.0
2005-01-10 06:35:00,1.7229,1.7234,1.7229,1.7234,545200000.0
2005-01-10 06:40:00,1.7236,1.7236,1.7234,1.7235,408900000.0
2005-01-10 06:45:00,1.7234,1.7234,1.7227,1.7232,681500000.0
2005-01-10 06:50:00,1.7233,1.7234,1.7233,1.7234,408900000.0
2005-01-10 06:55:00,1.7232,1.7236,1.7229,1.7234,408900000.0
2005-01-10 07:00:00,1.7234,1.7236,1.7233,1.7235,681500000.0
2005-01-10 07:05:00,1.7233,1.7236,1.7232,1.7232,545200000.0
2005-01-10 07:10:00,1.7232,1.7237,1.7232,1.7233,681500000.0
2005-01-10 07:15:00,1.7228,1.724,1.7227,1.7239,681500000.0
2005-01-10 07:20:00,1.724,1.7242,1.7238,1.724,681500000.0
2005-01-10 07:25:00,1.7242,1.7244,1.7237,1.7244,681500000.0
2005-01-10 07:30:00,1.7244,1.7246,1.7236,1.7245,681500000.0
2005-01-10 07:35:00,1.7244,1.7247,1.7242,1.7244,681500000.0
2005-01-10 07:40:00,1.7246,1.7249,1.7241,1.7245,681500000.0
2005-01-10 07:45:00,1.7246,1.7246,1.724,1.7243,681500000.0
2005-01-10 07:50:00,1.7241,1.7242,1.7238,1.7241,681500000.0
2005-01-10 07:55:00,1.7242,1.7245,1.7233,1.7234,681500000.0
2005-01-10 08:00:00,1.7233,1.7239,1.7225,1.723,681500000.0
2005-01-10 08:05:00,1.7231,1.7232,1.7221,1.7225,681500000.0
2005-01-10 08:10:00,1.7226,1.7241,1.7224,1.7237,681500000.0
2005-01-10 08:15:00,1.7237,1.7241,1.7231,1.7238,681500000.0
2005-01-10 08:20:00,1.724,1.7245,1.7238,1.724,681500000.0
2005-01-10 08:25:00,1.7243,1.7248,1.7237,1.7242,681500000.0
2005-01-10 08:30:00,1.7244,1.7255,1.7242,1.7247,681500000.0
2005-01-10 08:35:00,1.7246,1.7252,1.7242,1.7249,681500000.0
2005-01-10 08:40:00,1.7249,1.7257,1.7246,1.7247,681500000.0
2005-01-10 08:45:00,1.7248,1.7249,1.7242,1.7247,681500000.0
2005-01-10 08:50:00,1.7249,1.7253,1.7237,1.7242,681500000.0
2005-01-10 08:55:00,1.7242,1.7245,1.7238,1.7244,681500000.0
2005-01-10 09:00:00,1.7245,1.7254,1.7243,1.7254,681500000.0
2005-01-10 09:05:00,1.7254,1.7259,1.7248,1.7251,681500000.0
2005-01-10 09:10:00,1.7251,1.7252,1.7243,1.7249,681500000.0
2005-01-10 09:15:00,1.7247,1.7248,1.7241,1.7244,681500000.0
2005-01-10 09:20:00,1.7241,1.7243,1.7233,1.7241,681500000.0
2005-01-10 09:25:00,1.7239,1.7246,1.7237,1.724,681500000.0
2005-01-10 09:30:00,1.7242,1.7253,1.724,1.7248,681500000.0
2005-01-10 09:35:00,1.7246,1.7253,1.7239,1.725,681500000.0
2005-01-10 09:40:00,1.7253,1.7259,1.7247,1.7249,681500000.0
2005-01-10 09:45:00,1.7251,1.7254,1.7246,1.7253,681500000.0
2005-01-10 09:50:00,1.7254,1.726,1.7252,1.7259,681500000.0
2005-01-10 09:55:00,1.7262,1.7262,1.7258,1.726,681500000.0
2005-01-10 10:00:00,1.7261,1.7265,1.7254,1.7265,681500000.0
2005-01-10 10:05:00,1.7263,1.7264,1.7257,1.7263,681500000.0
2005-01-10 10:10:00,1.7265,1.7268,1.7251,1.7251,681500000.0
2005-01-10 10:15:00,1.7249,1.7255,1.7248,1.7255,681500000.0
2005-01-10 10:20:00,1.7255,1.7261,1.7251,1.726,681500000.0
2005-01-10 10:25:00,1.7261,1.7265,1.7258,1.7265,545200000.0
2005-01-10 10:30:00,1.7265,1.7281,1.7263,1.7274,681500000.0
2005-01-10 10:35:00,1.7274,1.7291,1.7273,1.7276,681500000.0
2005-01-10 10:40:00,1.7273,1.7276,1.7267,1.7274,681500000.0
2005-01-10 10:45:00,1.7274,1.7278,1.7273,1.7277,681500000.0
2005-01-10 10:50:00,1.7276,1.7281,1.7266,1.7268,681500000.0
2005-01-10 10:55:00,1.7269,1.7273,1.726,1.7261,681500000.0
2005-01-10 11:00:00,1.7262,1.7275,1.7262,1.7275,681500000.0
2005-01-10 11:05:00,1.7266,1.7268,1.726,1.7268,681500000.0
2005-01-10 11:10:00,1.7271,1.7276,1.727,1.7276,681500000.0
2005-01-10 11:15:00,1.7276,1.7278,1.7263,1.7268,681500000.0
2005-01-10 11:20:00,1.7266,1.7269,1.7264,1.7269,681500000.0
2005-01-10 11:25:00,1.7269,1.7283,1.7267,1.7279,681500000.0
2005-01-10 11:30:00,1.7276,1.7282,1.7271,1.728,681500000.0
2005-01-10 11:35:00,1.728,1.7282,1.7276,1.7276,681500000.0
2005-01-10 11:40:00,1.7276,1.7276,1.7262,1.7264,545200000.0
2005-01-10 11:45:00,1.7265,1.7269,1.7258,1.7268,681500000.0
2005-01-10 11:50:00,1.7267,1.7267,1.7264,1.7266,681500000.0
2005-01-10 11:55:00,1.7266,1.7268,1.7264,1.7265,681500000.0
2005-01-10 12:00:00,1.7266,1.7269,1.7256,1.7269,681500000.0
2005-01-10 12:05:00,1.7268,1.7268,1.7263,1.7263,681500000.0
2005-01-10 12:10:00,1.7261,1.7267,1.7259,1.7267,681500000.0
2005-01-10 12:15:00,1.7265,1.7266,1.7259,1.7263,681500000.0
2005-01-10 12:20:00,1.7267,1.7269,1.7263,1.7268,681500000.0
2005-01-10 12:25:00,1.7265,1.7266,1.7227,1.7235,681500000.0
2005-01-10 12:30:00,1.7233,1.7242,1.7232,1.7241,681500000.0
2005-01-10 12:35:00,1.724,1.725,1.7236,1.725,681500000.0
2005-01-10 12:40:00,1.7252,1.7258,1.7249,1.7258,681500000.0
2005-01-10 12:45:00,1.7258,1.7258,1.7246,1.7249,681500000.0
2005-01-10 12:50:00,1.7248,1.7255,1.7248,1.7255,408900000.0
2005-01-10 12:55:00,1.7254,1.7256,1.7251,1.7255,681500000.0
2005-01-10 13:00:00,1.7257,1.7262,1.7251,1.7251,681500000.0
2005-01-10 13:05:00,1.7249,1.7249,1.7245,1.7247,681500000.0
2005-01-10 13:10:00,1.7247,1.7247,1.724,1.7245,681500000.0
2005-01-10 13:15:00,1.7248,1.725,1.7244,1.7246,681500000.0
2005-01-10 13:20:00,1.7246,1.7261,1.7246,1.7261,681500000.0
2005-01-10 13:25:00,1.726,1.726,1.7249,1.7252,681500000.0
2005-01-10 13:30:00,1.7256,1.7257,1.7244,1.7255,681500000.0
2005-01-10 13:35:00,1.7256,1.726,1.7254,1.726,681500000.0
2005-01-10 13:40:00,1.7259,1.7259,1.7243,1.7247,681500000.0
2005-01-10 13:45:00,1.7245,1.7252,1.7243,1.7252,681500000.0
2005-01-10 13:50:00,1.7251,1.7261,1.7251,1.7255,681500000.0
2005-01-10 13:55:00,1.7258,1.726,1.7252,1.7254,681500000.0
2005-01-10 14:00:00,1.7251,1.7258,1.7251,1.7255,681500000.0
2005-01-10 14:05:00,1.7253,1.7254,1.7247,1.725,681500000.0
2005-01-10 14:10:00,1.7245,1.7249,1.7241,1.7245,681500000.0
2005-01-10 14:15:00,1.7245,1.7252,1.7243,1.7243,681500000.0
2005-01-10 14:20:00,1.7244,1.7248,1.7241,1.7247,681500000.0
2005-01-10 14:25:00,1.7247,1.7249,1.7242,1.7244,681500000.0
2005-01-10 14:30:00,1.7243,1.7243,1.7236,1.724,681500000.0
2005-01-10 14:35:00,1.7241,1.7241,1.7228,1.7228,681500000.0
2005-01-10 14:40:00,1.7227,1.7234,1.7227,1.723,681500000.0
2005-01-10 14:45:00,1.7231,1.7241,1.7228,1.7233,681500000.0
2005-01-10 14:50:00,1.7233,1.7239,1.7227,1.7234,681500000.0
2005-01-10 14:55:00,1.7234,1.7242,1.7228,1.724,681500000.0
2005-01-10 15:00:00,1.7239,1.7241,1.7233,1.7237,681500000.0
2005-01-10 15:05:00,1.7237,1.7246,1.7233,1.7246,681500000.0
2005-01-10 15:10:00,1.7244,1.725,1.7242,1.7248,681500000.0
2005-01-10 15:15:00,1.7249,1.7255,1.7245,1.7246,681500000.0
2005-01-10 15:20:00,1.7248,1.7248,1.7244,1.7247,681500000.0
2005-01-10 15:25:00,1.7247,1.7254,1.7246,1.7251,681500000.0
2005-01-10 15:30:00,1.725,1.7255,1.7246,1.7253,681500000.0
2005-01-10 15:35:00,1.7254,1.7258,1.7245,1.7251,681500000.0
2005-01-10 15:40:00,1.7253,1.7258,1.725,1.7255,681500000.0
2005-01-10 15:45:00,1.7255,1.7255,1.7245,1.7247,681500000.0
2005-01-10 15:50:00,1.7244,1.7249,1.7243,1.7248,681500000.0
2005-01-10 15:55:00,1.725,1.725,1.724,1.7245,681500000.0
2005-01-10 16:00:00,1.7244,1.725,1.7239,1.725,681500000.0
2005-01-10 16:05:00,1.7251,1.7264,1.7245,1.7261,681500000.0
2005-01-10 16:10:00,1.7262,1.7265,1.7255,1.7265,681500000.0
2005-01-10 16:15:00,1.7266,1.7268,1.7253,1.7253,681500000.0
2005-01-10 16:20:00,1.7255,1.7264,1.7255,1.7259,681500000.0
2005-01-10 16:25:00,1.7261,1.7268,1.7258,1.7262,681500000.0
2005-01-10 16:30:00,1.7261,1.7264,1.7252,1.7255,681500000.0
2005-01-10 16:35:00,1.7257,1.7259,1.7248,1.7248,681500000.0
2005-01-10 16:40:00,1.7248,1.7258,1.7246,1.7253,681500000.0
2005-01-10 16:45:00,1.7257,1.7263,1.725,1.7251,681500000.0
2005-01-10 16:50:00,1.7249,1.7256,1.7247,1.7251,681500000.0
2005-01-10 16:55:00,1.7254,1.7255,1.725,1.7251,681500000.0
2005-01-10 17:00:00,1.725,1.725,1.7238,1.7243,681500000.0
2005-01-10 17:05:00,1.7244,1.7247,1.7235,1.7242,681500000.0
2005-01-10 17:10:00,1.7243,1.7247,1.7238,1.7241,681500000.0
2005-01-10 17:15:00,1.7242,1.7245,1.724,1.7245,681500000.0
2005-01-10 17:20:00,1.7244,1.7249,1.7242,1.7242,681500000.0
2005-01-10 17:25:00,1.7244,1.7248,1.7242,1.7248,681500000.0
2005-01-10 17:30:00,1.7249,1.725,1.7243,1.7245,681500000.0
2005-01-10 17:35:00,1.7242,1.7244,1.7242,1.7243,681500000.0
2005-01-10 17:40:00,1.7243,1.7244,1.7241,1.7242,681500000.0
2005-01-10 17:45:00,1.7243,1.7249,1.7236,1.7237,681500000.0
2005-01-10 17:50:00,1.7238,1.725,1.7238,1.725,681500000.0
2005-01-10 17:55:00,1.725,1.7255,1.7249,1.7251,681500000.0
2005-01-10 18:00:00,1.7252,1.7252,1.7238,1.724,681500000.0
2005-01-10 18:05:00,1.7239,1.7242,1.7237,1.724,681500000.0
2005-01-10 18:10:00,1.7242,1.7246,1.7241,1.7242,681500000.0
2005-01-10 18:15:00,1.7245,1.726,1.7245,1.7249,681500000.0
2005-01-10 18:20:00,1.7248,1.725,1.7235,1.7245,681500000.0
2005-01-10 18:25:00,1.7244,1.725,1.7241,1.7242,681500000.0
2005-01-10 18:30:00,1.724,1.7242,1.7231,1.7231,681500000.0
2005-01-10 18:35:00,1.723,1.7235,1.7228,1.7234,681500000.0
2005-01-10 18:40:00,1.7233,1.7234,1.7223,1.7226,681500000.0
2005-01-10 18:45:00,1.7225,1.7235,1.7222,1.7232,681500000.0
2005-01-10 18:50:00,1.723,1.7232,1.7222,1.7227,681500000.0
2005-01-10 18:55:00,1.7226,1.723,1.7222,1.7229,681500000.0
2005-01-10 19:00:00,1.7228,1.7231,1.7226,1.7227,681500000.0
2005-01-10 19:05:00,1.7228,1.723,1.7223,1.723,681500000.0
2005-01-10 19:10:00,1.7232,1.7232,1.7219,1.7226,681500000.0
2005-01-10 19:15:00,1.7229,1.7237,1.7225,1.7233,681500000.0
2005-01-10 19:20:00,1.7232,1.7237,1.7229,1.7229,681500000.0
2005-01-10 19:25:00,1.723,1.7235,1.7229,1.7233,681500000.0
2005-01-10 19:30:00,1.7234,1.7243,1.7233,1.7243,681500000.0
2005-01-10 19:35:00,1.7244,1.7247,1.7242,1.7247,681500000.0
2005-01-10 19:40:00,1.7249,1.7255,1.7247,1.725,681500000.0
2005-01-10 19:45:00,1.7249,1.7249,1.7237,1.7238,681500000.0
2005-01-10 19:50:00,1.7237,1.7245,1.7235,1.7237,681500000.0
2005-01-10 19:55:00,1.7237,1.7242,1.7236,1.724,545200000.0
2005-01-10 20:00:00,1.7239,1.7243,1.7237,1.7242,681500000.0
2005-01-10 20:05:00,1.7243,1.7244,1.7241,1.7243,681500000.0
2005-01-10 20:10:00,1.7242,1.7245,1.7239,1.7245,681500000.0
2005-01-10 20:15:00,1.7244,1.7257,1.7244,1.7249,681500000.0
2005-01-10 20:20:00,1.7251,1.7253,1.7246,1.7248,681500000.0
2005-01-10 20:25:00,1.7248,1.7249,1.7238,1.7238,681500000.0
2005-01-10 20:30:00,1.7237,1.7242,1.7234,1.7239,681500000.0
2005-01-10 20:35:00,1.724,1.7245,1.7239,1.7244,681500000.0
2005-01-10 20:40:00,1.7245,1.7248,1.7243,1.7246,681500000.0
2005-01-10 20:45:00,1.7245,1.7252,1.7244,1.7251,681500000.0
2005-01-10 20:50:00,1.7252,1.7253,1.7248,1.7248,681500000.0
2005-01-10 20:55:00,1.7249,1.7252,1.7246,1.7246,681500000.0
2005-01-10 21:00:00,1.7246,1.7247,1.7245,1.7247,681500000.0
2005-01-10 21:05:00,1.7249,1.725,1.7247,1.7249,681500000.0
2005-01-10 21:10:00,1.725,1.7251,1.7249,1.7251,408900000.0
2005-01-10 21:15:00,1.7252,1.7252,1.7249,1.725,681500000.0
2005-01-10 21:20:00,1.7252,1.7253,1.7247,1.7247,681500000.0
2005-01-10 21:25:00,1.7247,1.7257,1.7247,1.725,681500000.0
2005-01-10 21:30:00,1.725,1.7252,1.7247,1.7249,681500000.0
2005-01-10 21:35:00,1.7251,1.7252,1.7249,1.725,681500000.0
2005-01-10 21:40:00,1.725,1.725,1.7246,1.7247,681500000.0
2005-01-10 21:45:00,1.7248,1.7249,1.7246,1.7247,681500000.0
2005-01-10 21:50:00,1.7248,1.7251,1.7245,1.7245,681500000.0
2005-01-10 21:55:00,1.7244,1.7254,1.7244,1.7252,681500000.0
2005-01-10 22:00:00,1.7251,1.7253,1.7247,1.7251,681500000.0
2005-01-10 22:05:00,1.7252,1.7255,1.725,1.7255,681500000.0
2005-01-10 22:10:00,1.7255,1.7256,1.7254,1.7256,681500000.0
2005-01-10 22:15:00,1.7255,1.7256,1.7248,1.7256,681500000.0
2005-01-10 22:20:00,1.7257,1.7259,1.7255,1.7258,681500000.0
2005-01-10 22:25:00,1.7259,1.7259,1.7254,1.7256,681500000.0
2005-01-10 22:30:00,1.7257,1.7261,1.7256,1.7261,681500000.0
2005-01-10 22:35:00,1.7259,1.7261,1.7258,1.726,681500000.0
2005-01-10 22:40:00,1.7261,1.7262,1.7253,1.7253,681500000.0
2005-01-10 22:45:00,1.7254,1.7257,1.7252,1.7257,681500000.0
2005-01-10 22:50:00,1.7256,1.7261,1.7255,1.7258,681500000.0
2005-01-10 22:55:00,1.7257,1.7258,1.725,1.7252,681500000.0
2005-01-10 23:00:00,1.725,1.7253,1.7244,1.7248,681500000.0
2005-01-10 23:05:00,1.7244,1.7259,1.7244,1.7257,681500000.0
2005-01-10 23:10:00,1.7257,1.7263,1.7253,1.7261,681500000.0
2005-01-10 23:15:00,1.7261,1.7268,1.7257,1.7263,681500000.0
2005-01-10 23:20:00,1.7263,1.7266,1.726,1.7266,681500000.0
2005-01-10 23:25:00,1.7266,1.7268,1.7264,1.7267,681500000.0
2005-01-10 23:30:00,1.7266,1.7272,1.726,1.7266,681500000.0
2005-01-10 23:35:00,1.7266,1.7268,1.726,1.7264,681500000.0
2005-01-10 23:40:00,1.7262,1.7264,1.7259,1.726,545200000.0
2005-01-10 23:45:00,1.7258,1.7267,1.7256,1.7259,681500000.0
2005-01-10 23:50:00,1.7261,1.727,1.7255,1.7264,681500000.0
2005-01-10 23:55:00,1.7261,1.7273,1.7261,1.7273,681500000.0
2005-01-11 00:00:00,1.7273,1.7277,1.7265,1.7268,681500000.0
2005-01-11 00:05:00,1.7269,1.7271,1.7266,1.727,681500000.0
2005-01-11 00:10:00,1.7271,1.7271,1.7264,1.7267,681500000.0
2005-01-11 00:15:00,1.7268,1.7268,1.7264,1.7267,681500000.0
2005-01-11 00:20:00,1.7267,1.727,1.7259,1.7263,681500000.0
2005-01-11 00:25:00,1.7264,1.7264,1.726,1.7264,681500000.0
2005-01-11 00:30:00,1.7266,1.727,1.7264,1.7265,681500000.0
2005-01-11 00:35:00,1.7268,1.7272,1.7264,1.7268,681500000.0
2005-01-11 00:40:00,1.7265,1.7271,1.7264,1.727,681500000.0
2005-01-11 00:45:00,1.7268,1.7269,1.726,1.7266,681500000.0
2005-01-11 00:50:00,1.7267,1.7268,1.7262,1.7265,681500000.0
2005-01-11 00:55:00,1.7265,1.7265,1.7259,1.7261,681500000.0
2005-01-11 01:00:00,1.726,1.7269,1.7252,1.726,681500000.0
2005-01-11 01:05:00,1.726,1.7267,1.7257,1.7265,681500000.0
2005-01-11 01:10:00,1.7263,1.7276,1.726,1.7264,681500000.0
2005-01-11 01:15:00,1.7264,1.7267,1.726,1.7261,681500000.0
2005-01-11 01:20:00,1.7262,1.7264,1.7255,1.7257,545200000.0
2005-01-11 01:25:00,1.7256,1.7272,1.7256,1.7272,681500000.0
2005-01-11 01:30:00,1.7271,1.7297,1.7268,1.7278,681500000.0
2005-01-11 01:35:00,1.7278,1.728,1.7273,1.7278,681500000.0
2005-01-11 01:40:00,1.7278,1.7281,1.7267,1.7267,681500000.0
2005-01-11 01:45:00,1.7268,1.7271,1.7265,1.7269,681500000.0
2005-01-11 01:50:00,1.7269,1.7272,1.7265,1.7266,681500000.0
2005-01-11 01:55:00,1.7265,1.7273,1.7265,1.7272,681500000.0
2005-01-11 02:00:00,1.7271,1.7271,1.7261,1.7261,681500000.0
2005-01-11 02:05:00,1.7263,1.7268,1.726,1.726,681500000.0
2005-01-11 02:10:00,1.7261,1.7266,1.7258,1.726,681500000.0
2005-01-11 02:15:00,1.7259,1.726,1.7257,1.7257,681500000.0
2005-01-11 02:20:00,1.7258,1.7258,1.7254,1.7256,681500000.0
2005-01-11 02:25:00,1.7255,1.7256,1.7249,1.7254,681500000.0
2005-01-11 02:30:00,1.7256,1.7265,1.7255,1.7259,681500000.0
2005-01-11 02:35:00,1.7259,1.7261,1.7257,1.7258,681500000.0
2005-01-11 02:40:00,1.7259,1.7267,1.7258,1.7261,681500000.0
2005-01-11 02:45:00,1.7258,1.7263,1.7257,1.7263,681500000.0
2005-01-11 02:50:00,1.7262,1.7266,1.726,1.726,681500000.0
2005-01-11 02:55:00,1.7262,1.7269,1.7258,1.7262,681500000.0
2005-01-11 03:00:00,1.7265,1.727,1.7265,1.7269,545200000.0
2005-01-11 03:05:00,1.7269,1.7273,1.7267,1.7269,681500000.0
2005-01-11 03:10:00,1.727,1.7272,1.7263,1.727,681500000.0
2005-01-11 03:15:00,1.7268,1.7268,1.726,1.7264,681500000.0
2005-01-11 03:20:00,1.7266,1.727,1.7265,1.727,681500000.0
2005-01-11 03:25:00,1.727,1.7272,1.7263,1.7266,681500000.0
2005-01-11 03:30:00,1.7268,1.7273,1.7264,1.7269,681500000.0
2005-01-11 03:35:00,1.7269,1.7275,1.7269,1.7275,545200000.0
2005-01-11 03:40:00,1.7276,1.7276,1.7267,1.7271,681500000.0
2005-01-11 03:45:00,1.727,1.7275,1.7269,1.7269,681500000.0
2005-01-11 03:50:00,1.7266,1.7271,1.7266,1.7271,681500000.0
2005-01-11 03:55:00,1.7271,1.7271,1.7263,1.7266,681500000.0
2005-01-11 04:00:00,1.7268,1.7269,1.7262,1.7266,408900000.0
2005-01-11 04:05:00,1.7266,1.7268,1.7264,1.7266,681500000.0
2005-01-11 04:10:00,1.7265,1.7273,1.7265,1.7272,681500000.0
2005-01-11 04:15:00,1.7273,1.7273,1.7268,1.7272,681500000.0
2005-01-11 04:20:00,1.7271,1.7273,1.7268,1.727,545200000.0
2005-01-11 04:25:00,1.7268,1.7271,1.7268,1.7269,545200000.0
2005-01-11 04:30:00,1.7268,1.7271,1.7268,1.7269,408900000.0
2005-01-11 04:35:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 04:40:00,1.7269,1.7269,1.7264,1.7266,545200000.0
2005-01-11 04:45:00,1.7268,1.7269,1.7262,1.7264,681500000.0
2005-01-11 04:50:00,1.7264,1.7267,1.7263,1.7266,681500000.0
2005-01-11 04:55:00,1.7267,1.7268,1.7261,1.7268,681500000.0
2005-01-11 05:00:00,1.7268,1.7268,1.7251,1.7256,681500000.0
2005-01-11 05:05:00,1.7256,1.7257,1.7248,1.7252,681500000.0
2005-01-11 05:10:00,1.725,1.7256,1.725,1.7252,681500000.0
2005-01-11 05:15:00,1.7255,1.726,1.7253,1.726,681500000.0
2005-01-11 05:20:00,1.7261,1.7267,1.726,1.7266,681500000.0
2005-01-11 05:25:00,1.7265,1.7265,1.7255,1.726,681500000.0
2005-01-11 05:30:00,1.7259,1.7263,1.7255,1.7257,681500000.0
2005-01-11 05:35:00,1.7259,1.726,1.7257,1.7259,408900000.0
2005-01-11 05:40:00,1.7259,1.7262,1.7258,1.7261,408900000.0
2005-01-11 05:45:00,1.7262,1.7265,1.7256,1.7256,681500000.0
2005-01-11 05:50:00,1.7256,1.7259,1.7255,1.7259,681500000.0
2005-01-11 05:55:00,1.726,1.7265,1.7256,1.7258,681500000.0
2005-01-11 06:00:00,1.7257,1.726,1.7253,1.7254,681500000.0
2005-01-11 06:05:00,1.7255,1.7257,1.7252,1.7254,681500000.0
2005-01-11 06:10:00,1.7256,1.7256,1.7252,1.7254,545200000.0
2005-01-11 06:15:00,1.7256,1.7256,1.7253,1.7253,545200000.0
2005-01-11 06:20:00,1.7256,1.7257,1.7254,1.7256,408900000.0
2005-01-11 06:25:00,1.7254,1.7257,1.7252,1.7255,681500000.0
2005-01-11 06:30:00,1.7256,1.7256,1.7253,1.7256,681500000.0
2005-01-11 06:35:00,1.7255,1.7256,1.7249,1.7251,681500000.0
2005-01-11 06:40:00,1.7251,1.7251,1.7244,1.7244,681500000.0
2005-01-11 06:45:00,1.7245,1.7245,1.7237,1.724,681500000.0
2005-01-11 06:50:00,1.724,1.7242,1.7236,1.724,681500000.0
2005-01-11 06:55:00,1.7239,1.7244,1.7236,1.7242,681500000.0
2005-01-11 07:00:00,1.7241,1.7244,1.7238,1.724,681500000.0
2005-01-11 07:05:00,1.7237,1.7242,1.7236,1.7237,681500000.0
2005-01-11 07:10:00,1.7239,1.7243,1.7238,1.7242,681500000.0
2005-01-11 07:15:00,1.7242,1.7242,1.7237,1.7237,681500000.0
2005-01-11 07:20:00,1.7237,1.7241,1.7226,1.7233,681500000.0
2005-01-11 07:25:00,1.7232,1.7237,1.7231,1.7237,681500000.0
2005-01-11 07:30:00,1.7237,1.7242,1.7235,1.7235,681500000.0
2005-01-11 07:35:00,1.7234,1.7243,1.7234,1.724,681500000.0
2005-01-11 07:40:00,1.724,1.7241,1.7233,1.7237,681500000.0
2005-01-11 07:45:00,1.7237,1.7241,1.723,1.7237,681500000.0
2005-01-11 07:50:00,1.7236,1.7239,1.723,1.7236,681500000.0
2005-01-11 07:55:00,1.7234,1.7237,1.7231,1.7234,681500000.0
2005-01-11 08:00:00,1.7237,1.724,1.7232,1.7234,681500000.0
2005-01-11 08:05:00,1.7235,1.7239,1.7232,1.7239,681500000.0
2005-01-11 08:10:00,1.7241,1.7243,1.7225,1.7226,681500000.0
2005-01-11 08:15:00,1.7227,1.7227,1.7201,1.7205,681500000.0
2005-01-11 08:20:00,1.7205,1.7213,1.7198,1.7201,681500000.0
2005-01-11 08:25:00,1.7202,1.7205,1.7195,1.7202,681500000.0
2005-01-11 08:30:00,1.7203,1.7205,1.7192,1.7198,681500000.0
2005-01-11 08:35:00,1.7197,1.7205,1.7196,1.7202,681500000.0
2005-01-11 08:40:00,1.7199,1.7206,1.7199,1.7201,681500000.0
2005-01-11 08:45:00,1.7201,1.7206,1.7197,1.7197,681500000.0
2005-01-11 08:50:00,1.7194,1.7198,1.7188,1.7192,681500000.0
2005-01-11 08:55:00,1.7193,1.72,1.7189,1.7195,681500000.0
2005-01-11 09:00:00,1.7196,1.7203,1.7192,1.7193,681500000.0
2005-01-11 09:05:00,1.7192,1.7202,1.7192,1.7197,681500000.0
2005-01-11 09:10:00,1.7197,1.7201,1.719,1.7196,681500000.0
2005-01-11 09:15:00,1.7196,1.7199,1.719,1.7194,681500000.0
2005-01-11 10:50:00,1.7238,1.7241,1.7235,1.7239,681500000.0
2005-01-11 10:55:00,1.7241,1.7246,1.7236,1.7236,681500000.0
2005-01-11 11:00:00,1.7239,1.7253,1.7234,1.7244,681500000.0
2005-01-11 11:05:00,1.7245,1.7253,1.7239,1.7239,681500000.0
2005-01-11 11:10:00,1.7241,1.7241,1.7228,1.7228,681500000.0
2005-01-11 11:15:00,1.7229,1.7243,1.7226,1.7227,681500000.0
2005-01-11 11:20:00,1.7223,1.7242,1.722,1.7238,681500000.0
2005-01-11 11:25:00,1.7237,1.7242,1.7232,1.7238,681500000.0
2005-01-11 11:30:00,1.7239,1.7242,1.723,1.7233,681500000.0
2005-01-11 11:35:00,1.7232,1.7237,1.723,1.7233,681500000.0
2005-01-11 11:40:00,1.7234,1.7237,1.7231,1.7237,681500000.0
2005-01-11 11:45:00,1.7238,1.7238,1.7229,1.7232,681500000.0
2005-01-11 11:50:00,1.7229,1.7236,1.7225,1.7236,681500000.0
2005-01-11 11:55:00,1.7235,1.7237,1.7228,1.7236,681500000.0
2005-01-11 12:00:00,1.7235,1.7241,1.7231,1.7238,681500000.0
2005-01-11 12:05:00,1.7241,1.7249,1.7239,1.7249,681500000.0
2005-01-11 12:10:00,1.725,1.7262,1.7243,1.7258,681500000.0
2005-01-11 12:15:00,1.7259,1.7266,1.7256,1.7261,681500000.0
2005-01-11 12:20:00,1.7262,1.7264,1.7259,1.7259,681500000.0
2005-01-11 12:25:00,1.726,1.7268,1.726,1.7264,681500000.0
2005-01-11 12:30:00,1.7263,1.7263,1.7244,1.7248,681500000.0
2005-01-11 12:35:00,1.725,1.725,1.7241,1.7242,681500000.0
2005-01-11 12:40:00,1.7245,1.7247,1.7238,1.7241,681500000.0
2005-01-11 12:45:00,1.7238,1.7249,1.7236,1.7245,681500000.0
2005-01-11 12:50:00,1.7243,1.725,1.7243,1.7247,681500000.0
2005-01-11 12:55:00,1.7246,1.7253,1.7243,1.7252,545200000.0
2005-01-11 13:00:00,1.7251,1.7266,1.7251,1.7265,681500000.0
2005-01-11 13:05:00,1.7264,1.7266,1.7256,1.726,681500000.0
2005-01-11 13:10:00,1.7261,1.7261,1.7255,1.726,681500000.0
2005-01-11 13:15:00,1.7256,1.7262,1.7256,1.7259,681500000.0
2005-01-11 13:20:00,1.7259,1.7259,1.7252,1.7253,681500000.0
2005-01-11 13:25:00,1.7254,1.7258,1.725,1.7252,681500000.0
2005-01-11 13:30:00,1.7254,1.7258,1.7252,1.7254,681500000.0
2005-01-11 13:35:00,1.7253,1.726,1.7252,1.7253,681500000.0
2005-01-11 13:40:00,1.7255,1.7263,1.7255,1.7258,681500000.0
2005-01-11 13:45:00,1.7257,1.7266,1.7256,1.7256,681500000.0
2005-01-11 13:50:00,1.7257,1.7268,1.7253,1.7259,681500000.0
2005-01-11 13:55:00,1.7262,1.7264,1.7254,1.7256,681500000.0
2005-01-11 14:00:00,1.7255,1.7258,1.7241,1.7249,681500000.0
2005-01-11 14:05:00,1.7245,1.7254,1.7243,1.7254,681500000.0
2005-01-11 14:10:00,1.7256,1.7256,1.7245,1.7254,681500000.0
2005-01-11 14:15:00,1.7255,1.7255,1.724,1.7243,681500000.0
2005-01-11 14:20:00,1.7244,1.7246,1.7227,1.723,681500000.0
2005-01-11 14:25:00,1.7229,1.7238,1.7228,1.7231,681500000.0
2005-01-11 14:30:00,1.7232,1.7234,1.7225,1.7232,681500000.0
2005-01-11 14:35:00,1.7233,1.724,1.723,1.724,681500000.0
2005-01-11 14:40:00,1.7239,1.7242,1.7235,1.7238,681500000.0
2005-01-11 14:45:00,1.7237,1.7241,1.723,1.7237,681500000.0
2005-01-11 14:50:00,1.7238,1.7238,1.7223,1.7236,681500000.0
2005-01-11 14:55:00,1.7238,1.7239,1.7232,1.7237,681500000.0
2005-01-11 15:00:00,1.7236,1.7237,1.7228,1.7236,681500000.0
2005-01-11 15:05:00,1.7237,1.7237,1.7222,1.7226,681500000.0
2005-01-11 15:10:00,1.7225,1.7229,1.7216,1.7224,681500000.0
2005-01-11 15:15:00,1.7225,1.7234,1.7221,1.7233,681500000.0
2005-01-11 15:20:00,1.7235,1.7239,1.7228,1.7231,681500000.0
2005-01-11 15:25:00,1.7232,1.7236,1.7228,1.7236,681500000.0
2005-01-11 15:30:00,1.7235,1.7238,1.723,1.723,681500000.0
2005-01-11 15:35:00,1.7233,1.7243,1.7231,1.7241,681500000.0
2005-01-11 15:40:00,1.724,1.7241,1.7232,1.7235,681500000.0
2005-01-11 15:45:00,1.7236,1.7241,1.7229,1.7236,681500000.0
2005-01-11 15:50:00,1.7231,1.7241,1.723,1.7234,681500000.0
2005-01-11 15:55:00,1.7235,1.7241,1.7233,1.7238,681500000.0
2005-01-11 16:00:00,1.7239,1.7248,1.7233,1.724,681500000.0
2005-01-11 16:05:00,1.7239,1.7241,1.723,1.7235,681500000.0
2005-01-11 16:10:00,1.7237,1.7243,1.7234,1.7237,681500000.0
2005-01-11 16:15:00,1.7234,1.7238,1.723,1.7235,681500000.0
2005-01-11 16:20:00,1.7237,1.7238,1.7232,1.7234,681500000.0
2005-01-11 16:25:00,1.7233,1.7238,1.7231,1.7235,681500000.0
2005-01-11 16:30:00,1.7236,1.7241,1.7233,1.7235,681500000.0
2005-01-11 16:35:00,1.7234,1.7239,1.7232,1.7233,681500000.0
2005-01-11 16:40:00,1.7232,1.7233,1.7219,1.7222,681500000.0
2005-01-11 16:45:00,1.7223,1.7223,1.721,1.7213,681500000.0
2005-01-11 16:50:00,1.7215,1.7225,1.7209,1.722,681500000.0
2005-01-11 16:55:00,1.7219,1.723,1.7216,1.7227,681500000.0
2005-01-11 17:00:00,1.7226,1.7237,1.7226,1.7234,681500000.0
2005-01-11 17:05:00,1.7231,1.7236,1.7224,1.7226,681500000.0
2005-01-11 17:10:00,1.7227,1.723,1.722,1.7223,681500000.0
2005-01-11 17:15:00,1.7224,1.723,1.7223,1.7225,681500000.0
2005-01-11 17:20:00,1.7221,1.7227,1.722,1.7224,681500000.0
2005-01-11 17:25:00,1.7223,1.7227,1.7221,1.7224,681500000.0
2005-01-11 17:30:00,1.7225,1.7231,1.7219,1.7222,681500000.0
2005-01-11 17:35:00,1.7223,1.7228,1.722,1.7224,681500000.0
2005-01-11 17:40:00,1.7222,1.7227,1.7216,1.7227,681500000.0
2005-01-11 17:45:00,1.7225,1.7231,1.7214,1.7217,681500000.0
2005-01-11 17:50:00,1.7216,1.7231,1.7216,1.7223,681500000.0
2005-01-11 17:55:00,1.7223,1.7234,1.7218,1.7219,681500000.0
2005-01-11 18:00:00,1.7221,1.7224,1.7199,1.7208,681500000.0
2005-01-11 18:05:00,1.721,1.7229,1.7207,1.7223,681500000.0
2005-01-11 18:10:00,1.7224,1.7225,1.7216,1.7221,681500000.0
2005-01-11 18:15:00,1.7219,1.7221,1.7211,1.7212,681500000.0
2005-01-11 18:20:00,1.7213,1.7216,1.7208,1.721,681500000.0
2005-01-11 18:25:00,1.7208,1.7218,1.7206,1.7207,681500000.0
2005-01-11 18:30:00,1.7211,1.7213,1.7193,1.7195,681500000.0
2005-01-11 18:35:00,1.72,1.721,1.7196,1.7203,681500000.0
2005-01-11 18:40:00,1.7204,1.7208,1.7193,1.7203,681500000.0
2005-01-11 18:45:00,1.7202,1.721,1.7198,1.721,681500000.0
2005-01-11 18:50:00,1.7209,1.7213,1.7202,1.7211,681500000.0
2005-01-11 18:55:00,1.7213,1.7216,1.7209,1.7211,681500000.0
2005-01-11 19:00:00,1.7212,1.7212,1.7203,1.7204,681500000.0
2005-01-11 19:05:00,1.7205,1.7212,1.7201,1.7208,681500000.0
2005-01-11 19:10:00,1.7209,1.7213,1.7201,1.7207,681500000.0
2005-01-11 19:15:00,1.7208,1.7213,1.7206,1.7208,681500000.0
2005-01-11 19:20:00,1.7209,1.721,1.7203,1.7206,681500000.0
2005-01-11 19:25:00,1.7205,1.721,1.7203,1.7207,681500000.0
2005-01-11 19:30:00,1.7206,1.7209,1.7204,1.7205,681500000.0
2005-01-11 19:35:00,1.7206,1.7206,1.7193,1.7196,681500000.0
2005-01-11 19:40:00,1.7195,1.7205,1.7194,1.7201,681500000.0
2005-01-11 19:45:00,1.7201,1.7213,1.7199,1.7209,681500000.0
2005-01-11 19:50:00,1.721,1.7212,1.72,1.7202,681500000.0
2005-01-11 19:55:00,1.7202,1.7207,1.7195,1.7204,681500000.0
2005-01-11 20:00:00,1.7205,1.7207,1.7201,1.7207,681500000.0
2005-01-11 20:05:00,1.7208,1.7211,1.7205,1.721,681500000.0
2005-01-11 20:10:00,1.7209,1.7212,1.7207,1.7207,681500000.0
2005-01-11 20:15:00,1.7208,1.7223,1.7208,1.7216,681500000.0
2005-01-11 20:20:00,1.7215,1.7216,1.7212,1.7212,545200000.0
2005-01-11 20:25:00,1.7213,1.7215,1.7207,1.7207,681500000.0
2005-01-11 20:30:00,1.7206,1.7216,1.7205,1.721,681500000.0
2005-01-11 20:35:00,1.7208,1.7214,1.7207,1.721,681500000.0
2005-01-11 20:40:00,1.7209,1.7214,1.7203,1.7211,681500000.0
2005-01-11 20:45:00,1.721,1.7211,1.7204,1.7206,681500000.0
2005-01-11 20:50:00,1.7205,1.7207,1.7203,1.7207,681500000.0
2005-01-11 20:55:00,1.7208,1.7213,1.7206,1.7212,681500000.0
2005-01-11 21:00:00,1.7211,1.7216,1.7205,1.721,681500000.0
2005-01-11 21:05:00,1.7211,1.7211,1.7203,1.7205,681500000.0
2005-01-11 21:10:00,1.7204,1.7207,1.7191,1.7193,681500000.0
2005-01-11 21:15:00,1.7194,1.7201,1.7182,1.7189,681500000.0
2005-01-11 21:20:00,1.7188,1.7194,1.7183,1.7188,681500000.0
2005-01-11 21:25:00,1.7186,1.7194,1.7184,1.7194,681500000.0
2005-01-11 21:30:00,1.7192,1.7196,1.7189,1.7192,545200000.0
2005-01-11 21:35:00,1.7193,1.7195,1.7191,1.7194,545200000.0
2005-01-11 21:40:00,1.7194,1.7195,1.7189,1.7195,681500000.0
2005-01-11 21:45:00,1.7196,1.7199,1.7195,1.7195,545200000.0
2005-01-11 21:50:00,1.719,1.7192,1.7185,1.7191,681500000.0
2005-01-11 21:55:00,1.719,1.7193,1.7188,1.7193,681500000.0
2005-01-11 22:00:00,1.7194,1.7195,1.7191,1.7193,681500000.0
2005-01-11 22:05:00,1.7194,1.7198,1.7192,1.7194,681500000.0
2005-01-11 22:10:00,1.7195,1.7195,1.7185,1.7194,681500000.0
2005-01-11 22:15:00,1.7193,1.7193,1.7191,1.7193,545200000.0
2005-01-11 22:20:00,1.7192,1.7196,1.7192,1.7193,681500000.0
2005-01-11 22:25:00,1.7192,1.72,1.7192,1.7198,681500000.0
2005-01-11 22:30:00,1.7199,1.7203,1.7196,1.7198,681500000.0
2005-01-11 22:35:00,1.7199,1.72,1.7193,1.7194,681500000.0
2005-01-11 22:40:00,1.7195,1.7196,1.7193,1.7196,681500000.0
2005-01-11 22:45:00,1.7195,1.7201,1.7194,1.7201,681500000.0
2005-01-11 22:50:00,1.72,1.7201,1.7196,1.7198,681500000.0
2005-01-11 22:55:00,1.7196,1.7204,1.7196,1.7199,681500000.0
2005-01-11 23:00:00,1.7199,1.7208,1.7199,1.7205,681500000.0
2005-01-11 23:05:00,1.7203,1.7206,1.7195,1.7203,681500000.0
2005-01-11 23:10:00,1.7204,1.7216,1.7201,1.7216,681500000.0
2005-01-11 23:15:00,1.7214,1.7215,1.7207,1.7208,681500000.0
2005-01-11 23:20:00,1.7209,1.7213,1.7205,1.721,681500000.0
2005-01-11 23:25:00,1.7209,1.7219,1.7209,1.7215,545200000.0
2005-01-11 23:30:00,1.7213,1.7214,1.7205,1.7205,681500000.0
2005-01-11 23:35:00,1.7203,1.721,1.72,1.7206,681500000.0
2005-01-11 23:40:00,1.7205,1.7207,1.7199,1.72,681500000.0
2005-01-11 23:45:00,1.7201,1.7204,1.7196,1.7198,681500000.0
2005-01-11 23:50:00,1.7199,1.7203,1.7198,1.7203,681500000.0
2005-01-11 23:55:00,1.7204,1.7205,1.7196,1.7196,408900000.0
2005-01-12 00:00:00,1.7198,1.7202,1.7196,1.7198,681500000.0
2005-01-12 00:05:00,1.7199,1.7202,1.7196,1.7199,681500000.0
2005-01-12 00:10:00,1.7198,1.7201,1.7198,1.7199,681500000.0
2005-01-12 00:15:00,1.72,1.72,1.7187,1.719,681500000.0
2005-01-12 00:20:00,1.7189,1.7192,1.7186,1.7187,681500000.0
2005-01-12 00:25:00,1.7188,1.7191,1.7182,1.7183,681500000.0
2005-01-12 00:30:00,1.7186,1.7188,1.7174,1.718,681500000.0
2005-01-12 00:35:00,1.7181,1.7192,1.718,1.7189,681500000.0
2005-01-12 00:40:00,1.719,1.7195,1.7188,1.7191,545200000.0
2005-01-12 00:45:00,1.719,1.7194,1.7185,1.719,681500000.0
2005-01-12 00:50:00,1.7191,1.7193,1.7181,1.7181,681500000.0
2005-01-12 00:55:00,1.718,1.719,1.718,1.7187,681500000.0
2005-01-12 01:00:00,1.7188,1.7188,1.7182,1.7187,681500000.0
2005-01-12 01:05:00,1.7185,1.7187,1.718,1.7183,681500000.0
2005-01-12 01:10:00,1.7182,1.7185,1.718,1.7182,545200000.0
2005-01-12 01:15:00,1.7183,1.7183,1.7174,1.7181,681500000.0
2005-01-12 01:20:00,1.7182,1.7183,1.7177,1.7178,681500000.0
2005-01-12 01:25:00,1.7179,1.7182,1.7173,1.7177,681500000.0
2005-01-12 01:30:00,1.7175,1.7179,1.7172,1.7175,681500000.0
2005-01-12 01:35:00,1.7177,1.7177,1.7154,1.7163,681500000.0
2005-01-12 01:40:00,1.7162,1.7174,1.7159,1.7174,545200000.0
2005-01-12 01:45:00,1.7175,1.7182,1.7172,1.718,681500000.0
2005-01-12 01:50:00,1.7181,1.7191,1.718,1.7191,681500000.0
2005-01-12 01:55:00,1.7188,1.7213,1.7185,1.7213,681500000.0
2005-01-12 02:15:00,1.7205,1.7208,1.7203,1.7208,681500000.0
2005-01-12 02:20:00,1.7207,1.721,1.7206,1.7206,681500000.0
2005-01-12 02:25:00,1.7205,1.7214,1.7205,1.7213,681500000.0
2005-01-12 02:30:00,1.7214,1.7237,1.7214,1.7231,681500000.0
2005-01-12 02:35:00,1.723,1.7231,1.7218,1.7219,681500000.0
2005-01-12 02:40:00,1.722,1.7224,1.7218,1.7218,681500000.0
2005-01-12 02:45:00,1.7216,1.7222,1.7213,1.7219,681500000.0
2005-01-12 02:50:00,1.722,1.7224,1.7215,1.7221,681500000.0
2005-01-12 02:55:00,1.7222,1.7225,1.7219,1.7224,681500000.0
2005-01-12 03:00:00,1.7223,1.7236,1.7223,1.723,681500000.0
2005-01-12 03:05:00,1.7229,1.724,1.7228,1.7234,681500000.0
2005-01-12 03:10:00,1.7236,1.7238,1.723,1.7233,681500000.0
2005-01-12 03:15:00,1.7231,1.7242,1.7231,1.7239,681500000.0
2005-01-12 03:20:00,1.724,1.7241,1.7234,1.7238,545200000.0
2005-01-12 03:25:00,1.7237,1.7239,1.7234,1.7234,681500000.0
2005-01-12 03:30:00,1.7237,1.724,1.7234,1.7238,681500000.0
2005-01-12 03:35:00,1.7236,1.7244,1.7236,1.7243,545200000.0
2005-01-12 03:40:00,1.7242,1.7251,1.7242,1.7248,545200000.0
2005-01-12 03:45:00,1.7246,1.7249,1.7241,1.7242,681500000.0
2005-01-12 03:50:00,1.7241,1.7249,1.7241,1.7249,545200000.0
2005-01-12 03:55:00,1.7248,1.7251,1.7246,1.7251,545200000.0
2005-01-12 04:00:00,1.7253,1.7255,1.7246,1.7246,681500000.0
2005-01-12 04:05:00,1.7245,1.7246,1.7238,1.7244,681500000.0
2005-01-12 04:10:00,1.7246,1.7248,1.7239,1.7243,681500000.0
2005-01-12 04:15:00,1.7242,1.7242,1.7237,1.724,681500000.0
2005-01-12 04:20:00,1.7242,1.7242,1.7238,1.7239,681500000.0
2005-01-12 04:25:00,1.7242,1.7242,1.7234,1.724,681500000.0
2005-01-12 04:30:00,1.7241,1.7243,1.7238,1.7242,545200000.0
2005-01-12 04:35:00,1.7243,1.7251,1.724,1.7245,681500000.0
2005-01-12 04:40:00,1.7246,1.7248,1.7243,1.7245,681500000.0
2005-01-12 04:45:00,1.7244,1.7245,1.7243,1.7243,681500000.0
2005-01-12 04:50:00,1.7242,1.7246,1.7242,1.7245,681500000.0
2005-01-12 04:55:00,1.7244,1.7245,1.7241,1.7242,681500000.0
2005-01-12 05:00:00,1.7243,1.7243,1.7236,1.7239,681500000.0
2005-01-12 05:05:00,1.7236,1.7242,1.7236,1.724,681500000.0
2005-01-12 05:10:00,1.7237,1.7246,1.7237,1.7246,681500000.0
2005-01-12 05:15:00,1.7245,1.7246,1.7242,1.7244,681500000.0
2005-01-12 05:20:00,1.7245,1.7246,1.7242,1.7244,545200000.0
2005-01-12 05:25:00,1.7246,1.7249,1.7245,1.7246,681500000.0
2005-01-12 05:30:00,1.7245,1.7245,1.724,1.7241,681500000.0
2005-01-12 05:35:00,1.7242,1.7243,1.724,1.7243,545200000.0
2005-01-12 05:40:00,1.7241,1.7242,1.7236,1.7236,545200000.0
2005-01-12 05:45:00,1.7239,1.7242,1.7237,1.724,681500000.0
2005-01-12 05:50:00,1.7239,1.7241,1.7236,1.7238,545200000.0
2005-01-12 05:55:00,1.7234,1.7238,1.7233,1.7234,545200000.0
2005-01-12 06:00:00,1.7236,1.7236,1.7231,1.7233,545200000.0
2005-01-12 06:05:00,1.7234,1.7234,1.7231,1.7234,272600000.0
2005-01-12 06:10:00,1.7233,1.7238,1.7233,1.7236,545200000.0
2005-01-12 06:15:00,1.7234,1.7237,1.7234,1.7237,545200000.0
2005-01-12 06:20:00,1.7238,1.7239,1.7234,1.7238,681500000.0
2005-01-12 06:25:00,1.7239,1.7239,1.7236,1.7238,681500000.0
2005-01-12 06:30:00,1.7237,1.7242,1.7237,1.7242,681500000.0
2005-01-12 06:35:00,1.7241,1.7243,1.724,1.7241,545200000.0
2005-01-12 06:40:00,1.724,1.7243,1.7239,1.7242,681500000.0
2005-01-12 06:45:00,1.7243,1.7246,1.7242,1.7243,681500000.0
2005-01-12 06:50:00,1.7242,1.7246,1.7242,1.7246,408900000.0
2005-01-12 06:55:00,1.7248,1.7249,1.7245,1.7245,408900000.0
2005-01-12 07:00:00,1.7246,1.7246,1.7234,1.7236,681500000.0
2005-01-12 07:05:00,1.7237,1.7237,1.7234,1.7234,545200000.0
2005-01-12 07:10:00,1.7236,1.7243,1.7234,1.7238,681500000.0
2005-01-12 07:15:00,1.7237,1.7241,1.7234,1.7236,681500000.0
2005-01-12 07:20:00,1.7234,1.7241,1.7234,1.7239,681500000.0
2005-01-12 07:25:00,1.7238,1.7241,1.7234,1.7238,681500000.0
2005-01-12 07:30:00,1.7239,1.7241,1.7237,1.7239,681500000.0
2005-01-12 07:35:00,1.7238,1.7242,1.7231,1.7231,681500000.0
2005-01-12 07:40:00,1.7241,1.7241,1.7233,1.7234,681500000.0
2005-01-12 07:45:00,1.7231,1.7239,1.7231,1.7236,681500000.0
2005-01-12 07:50:00,1.7237,1.7238,1.7233,1.7234,681500000.0
2005-01-12 07:55:00,1.7236,1.7244,1.7234,1.7239,545200000.0
2005-01-12 08:00:00,1.7241,1.7245,1.7239,1.724,681500000.0
2005-01-12 08:05:00,1.7241,1.7282,1.724,1.7275,681500000.0
2005-01-12 08:10:00,1.7272,1.7296,1.7264,1.7294,681500000.0
2005-01-12 08:15:00,1.7293,1.7307,1.7288,1.7302,681500000.0
2005-01-12 08:20:00,1.7301,1.7314,1.7301,1.7303,681500000.0
2005-01-12 08:25:00,1.7304,1.7325,1.7297,1.7313,681500000.0
2005-01-12 08:30:00,1.7312,1.7321,1.7305,1.7311,681500000.0
2005-01-12 08:35:00,1.731,1.7333,1.7305,1.7328,681500000.0
2005-01-12 08:40:00,1.7327,1.7349,1.7322,1.7328,681500000.0
2005-01-12 08:45:00,1.7327,1.7333,1.7313,1.7316,681500000.0
2005-01-12 08:50:00,1.7315,1.7332,1.7307,1.7327,681500000.0
2005-01-12 08:55:00,1.7328,1.7334,1.7317,1.732,681500000.0
2005-01-12 09:00:00,1.7319,1.7325,1.7309,1.7325,681500000.0
2005-01-12 09:05:00,1.7323,1.7328,1.7321,1.7325,681500000.0
2005-01-12 09:10:00,1.7324,1.7325,1.7308,1.7311,681500000.0
2005-01-12 09:15:00,1.731,1.7319,1.731,1.7315,681500000.0
2005-01-12 09:20:00,1.7318,1.7318,1.7295,1.7298,681500000.0
2005-01-12 09:25:00,1.7296,1.7304,1.7286,1.7289,681500000.0
2005-01-12 09:30:00,1.7288,1.7311,1.7288,1.7297,681500000.0
2005-01-12 09:35:00,1.7299,1.7306,1.7289,1.7302,681500000.0
2005-01-12 09:40:00,1.7305,1.7314,1.7299,1.7305,681500000.0
2005-01-12 09:45:00,1.7304,1.7309,1.73,1.7302,681500000.0
2005-01-12 09:50:00,1.7301,1.7306,1.7296,1.7304,681500000.0
2005-01-12 09:55:00,1.7305,1.7316,1.7299,1.7308,681500000.0
2005-01-12 10:00:00,1.7312,1.7314,1.7303,1.7305,681500000.0
2005-01-12 10:05:00,1.7304,1.7307,1.7294,1.7299,681500000.0
2005-01-12 10:10:00,1.7302,1.7305,1.7296,1.7297,681500000.0
2005-01-12 10:15:00,1.7298,1.7316,1.7298,1.7308,681500000.0
2005-01-12 10:20:00,1.7309,1.7311,1.7297,1.7299,681500000.0
2005-01-12 10:25:00,1.73,1.7306,1.7299,1.7303,681500000.0
2005-01-12 10:30:00,1.7302,1.7305,1.7294,1.7298,681500000.0
2005-01-12 10:35:00,1.7299,1.7306,1.7289,1.7306,681500000.0
2005-01-12 10:40:00,1.7307,1.7311,1.7302,1.7302,681500000.0
2005-01-12 10:45:00,1.7304,1.7308,1.7298,1.7303,681500000.0
2005-01-12 10:50:00,1.7302,1.7313,1.73,1.7309,681500000.0
2005-01-12 10:55:00,1.7308,1.7313,1.7301,1.7308,681500000.0
2005-01-12 11:00:00,1.7306,1.7314,1.7303,1.7305,681500000.0
2005-01-12 11:05:00,1.7304,1.7305,1.7297,1.7297,681500000.0
2005-01-12 11:10:00,1.7298,1.7309,1.7297,1.7307,681500000.0
2005-01-12 11:15:00,1.7306,1.7309,1.7293,1.7295,681500000.0
2005-01-12 11:20:00,1.7296,1.7302,1.7293,1.7302,681500000.0
2005-01-12 11:25:00,1.7301,1.7311,1.7298,1.7309,681500000.0
2005-01-12 11:30:00,1.7308,1.731,1.7302,1.7304,681500000.0
2005-01-12 11:35:00,1.7303,1.7314,1.7301,1.7311,681500000.0
2005-01-12 11:40:00,1.731,1.7311,1.7294,1.7294,681500000.0
2005-01-12 11:45:00,1.7295,1.7297,1.7285,1.7289,681500000.0
2005-01-12 11:50:00,1.729,1.7293,1.7284,1.7284,681500000.0
2005-01-12 11:55:00,1.7288,1.7291,1.7281,1.7285,681500000.0
2005-01-12 12:00:00,1.7287,1.7291,1.7281,1.7287,681500000.0
2005-01-12 12:05:00,1.7288,1.729,1.7284,1.7289,681500000.0
2005-01-12 12:10:00,1.729,1.7291,1.7284,1.729,681500000.0
2005-01-12 12:15:00,1.7289,1.7308,1.7288,1.7305,681500000.0
2005-01-12 12:20:00,1.7306,1.7326,1.7302,1.7317,681500000.0
2005-01-12 12:25:00,1.7315,1.7326,1.7308,1.7309,681500000.0
2005-01-12 12:30:00,1.731,1.7312,1.7301,1.7309,681500000.0
2005-01-12 12:35:00,1.731,1.7314,1.7301,1.7303,681500000.0
2005-01-12 12:40:00,1.7301,1.7323,1.7301,1.7309,681500000.0
2005-01-12 12:45:00,1.7308,1.7322,1.7302,1.7318,681500000.0
2005-01-12 12:50:00,1.732,1.733,1.7305,1.7321,681500000.0
2005-01-12 12:55:00,1.7324,1.7331,1.7315,1.732,681500000.0
2005-01-12 13:00:00,1.7321,1.7352,1.7318,1.7342,681500000.0
2005-01-12 13:05:00,1.7339,1.7349,1.7331,1.7334,681500000.0
2005-01-12 13:10:00,1.7333,1.7336,1.7322,1.7331,681500000.0
2005-01-12 13:15:00,1.7333,1.7339,1.7318,1.7318,681500000.0
2005-01-12 13:20:00,1.7312,1.7324,1.7312,1.7322,681500000.0
2005-01-12 13:25:00,1.7323,1.7325,1.7315,1.7322,681500000.0
2005-01-12 13:30:00,1.7321,1.7324,1.731,1.731,681500000.0
2005-01-12 13:35:00,1.7314,1.7317,1.7305,1.7305,681500000.0
2005-01-12 13:40:00,1.7304,1.7314,1.7292,1.7306,681500000.0
2005-01-12 13:45:00,1.7304,1.7318,1.7304,1.7313,681500000.0
2005-01-12 13:50:00,1.7311,1.7321,1.7305,1.7316,681500000.0
2005-01-12 13:55:00,1.7318,1.7321,1.7309,1.732,681500000.0
2005-01-12 14:00:00,1.7321,1.7325,1.7317,1.7323,681500000.0
2005-01-12 14:05:00,1.7322,1.7329,1.7321,1.7322,681500000.0
2005-01-12 14:10:00,1.7323,1.7328,1.732,1.7325,681500000.0
2005-01-12 14:15:00,1.7323,1.7335,1.7323,1.7328,681500000.0
2005-01-12 14:20:00,1.7327,1.7328,1.7314,1.7326,681500000.0
2005-01-12 14:25:00,1.7327,1.7328,1.7301,1.7321,681500000.0
2005-01-12 14:30:00,1.732,1.7342,1.7288,1.7318,681500000.0
2005-01-12 14:35:00,1.7315,1.7342,1.731,1.7322,681500000.0
2005-01-12 14:40:00,1.7321,1.7334,1.7315,1.733,681500000.0
2005-01-12 14:45:00,1.7325,1.7327,1.7304,1.731,681500000.0
2005-01-12 14:50:00,1.7311,1.7329,1.7307,1.7319,681500000.0
2005-01-12 14:55:00,1.732,1.7325,1.7296,1.7304,681500000.0
2005-01-12 15:00:00,1.7305,1.731,1.7291,1.7293,681500000.0
2005-01-12 15:05:00,1.7289,1.7313,1.7282,1.7303,681500000.0
2005-01-12 15:10:00,1.7304,1.7316,1.7301,1.7315,681500000.0
2005-01-12 15:15:00,1.7316,1.7316,1.7291,1.7305,681500000.0
2005-01-12 15:20:00,1.7306,1.7318,1.7304,1.7311,681500000.0
2005-01-12 15:25:00,1.731,1.7331,1.7307,1.7331,681500000.0
2005-01-12 15:30:00,1.733,1.7335,1.732,1.732,681500000.0
2005-01-12 15:35:00,1.7321,1.7321,1.7303,1.7317,681500000.0
2005-01-12 15:40:00,1.7316,1.7317,1.7306,1.7311,681500000.0
2005-01-12 15:45:00,1.731,1.7322,1.7304,1.7306,681500000.0
2005-01-12 15:50:00,1.7308,1.7314,1.7286,1.731,681500000.0
2005-01-12 15:55:00,1.7309,1.733,1.7303,1.7326,681500000.0
2005-01-12 16:00:00,1.7327,1.7344,1.7299,1.7309,681500000.0
2005-01-12 16:05:00,1.7303,1.7314,1.7285,1.7299,681500000.0
2005-01-12 16:10:00,1.7297,1.7306,1.7282,1.7298,681500000.0
2005-01-12 16:15:00,1.73,1.7306,1.7278,1.7287,681500000.0
2005-01-12 16:20:00,1.7286,1.7292,1.7281,1.7284,681500000.0
2005-01-12 16:25:00,1.7283,1.729,1.7261,1.7272,681500000.0
2005-01-12 16:30:00,1.7272,1.7275,1.7263,1.7266,681500000.0
2005-01-12 16:35:00,1.7267,1.728,1.7262,1.7273,681500000.0
2005-01-12 16:40:00,1.7274,1.7275,1.7256,1.7256,681500000.0
2005-01-12 16:45:00,1.7255,1.7269,1.7253,1.7259,681500000.0
2005-01-12 16:50:00,1.7261,1.7276,1.726,1.7275,681500000.0
2005-01-12 16:55:00,1.7276,1.7279,1.7271,1.7276,681500000.0
2005-01-12 17:00:00,1.7274,1.7287,1.7274,1.7275,681500000.0
2005-01-12 17:05:00,1.7274,1.7277,1.727,1.727,681500000.0
2005-01-12 17:10:00,1.7269,1.7281,1.7269,1.7274,681500000.0
2005-01-12 17:15:00,1.7279,1.7288,1.7269,1.7282,681500000.0
2005-01-12 17:20:00,1.7281,1.7288,1.728,1.7282,681500000.0
2005-01-12 17:25:00,1.7281,1.7288,1.7277,1.7284,681500000.0
2005-01-12 17:30:00,1.7286,1.73,1.7282,1.7287,681500000.0
2005-01-12 17:35:00,1.7286,1.7294,1.7284,1.729,681500000.0
2005-01-12 17:40:00,1.7292,1.7292,1.7279,1.7283,681500000.0
2005-01-12 17:45:00,1.7284,1.7284,1.7273,1.7273,681500000.0
2005-01-12 17:50:00,1.7277,1.729,1.7273,1.7289,681500000.0
2005-01-12 17:55:00,1.729,1.7292,1.7279,1.7279,681500000.0
2005-01-12 18:00:00,1.7278,1.7286,1.7278,1.7283,681500000.0
2005-01-12 18:05:00,1.7281,1.7293,1.7281,1.7292,681500000.0
2005-01-12 18:10:00,1.7291,1.7296,1.7291,1.7293,681500000.0
2005-01-12 18:15:00,1.7292,1.7297,1.7292,1.7293,681500000.0
2005-01-12 18:20:00,1.7294,1.7296,1.7273,1.7277,681500000.0
2005-01-12 18:25:00,1.7275,1.7279,1.7267,1.7275,681500000.0
2005-01-12 18:30:00,1.7277,1.728,1.7263,1.7267,681500000.0
2005-01-12 18:35:00,1.7268,1.7271,1.7267,1.7268,681500000.0
2005-01-12 18:40:00,1.7269,1.7273,1.7266,1.7266,681500000.0
2005-01-12 18:45:00,1.7268,1.7274,1.7265,1.7266,681500000.0
2005-01-12 18:50:00,1.7265,1.7275,1.7265,1.7274,681500000.0
2005-01-12 18:55:00,1.7275,1.7292,1.7275,1.729,681500000.0
2005-01-12 19:00:00,1.7289,1.7291,1.7281,1.7285,681500000.0
2005-01-12 19:05:00,1.7284,1.7289,1.728,1.7283,681500000.0
2005-01-12 19:10:00,1.7284,1.7288,1.7281,1.7284,545200000.0
2005-01-12 19:15:00,1.7285,1.729,1.7284,1.729,681500000.0
2005-01-12 19:20:00,1.7291,1.7297,1.7284,1.7295,681500000.0
2005-01-12 19:25:00,1.7294,1.7297,1.7291,1.7294,681500000.0
2005-01-12 19:30:00,1.7293,1.7294,1.7287,1.7291,545200000.0
2005-01-12 19:35:00,1.7292,1.7292,1.7287,1.7288,681500000.0
2005-01-12 19:40:00,1.7286,1.7292,1.7284,1.7284,681500000.0
2005-01-12 19:45:00,1.7285,1.729,1.7284,1.7289,681500000.0
2005-01-12 19:50:00,1.7286,1.7291,1.7286,1.7289,681500000.0
2005-01-12 19:55:00,1.7288,1.729,1.7286,1.7286,545200000.0
2005-01-12 20:00:00,1.7286,1.7291,1.7281,1.7287,681500000.0
2005-01-12 20:05:00,1.729,1.7291,1.7281,1.7281,681500000.0
2005-01-12 20:10:00,1.7285,1.7288,1.7279,1.7286,681500000.0
2005-01-12 20:15:00,1.7288,1.7288,1.7281,1.7281,681500000.0
2005-01-12 20:20:00,1.728,1.7287,1.728,1.7284,545200000.0
2005-01-12 20:25:00,1.7285,1.7287,1.7281,1.7286,681500000.0
2005-01-12 20:30:00,1.7285,1.7287,1.7277,1.7281,681500000.0
2005-01-12 20:35:00,1.7283,1.7285,1.7277,1.7278,681500000.0
2005-01-12 20:40:00,1.7283,1.7283,1.7275,1.728,681500000.0
2005-01-12 20:45:00,1.7279,1.7283,1.7279,1.7279,681500000.0
2005-01-12 20:50:00,1.728,1.728,1.7278,1.728,408900000.0
2005-01-12 20:55:00,1.7279,1.7279,1.7269,1.7274,681500000.0
2005-01-12 21:00:00,1.7269,1.7279,1.7266,1.7269,681500000.0
2005-01-12 21:05:00,1.7268,1.7274,1.7267,1.7273,681500000.0
2005-01-12 21:10:00,1.7274,1.7275,1.7272,1.7274,681500000.0
2005-01-12 21:15:00,1.7275,1.7275,1.7269,1.7269,681500000.0
2005-01-12 21:20:00,1.7272,1.7278,1.7271,1.7275,545200000.0
2005-01-12 21:25:00,1.7275,1.7277,1.7271,1.7274,681500000.0
2005-01-12 21:30:00,1.7272,1.7278,1.7272,1.7274,681500000.0
2005-01-12 21:35:00,1.7273,1.7277,1.7272,1.7274,545200000.0
2005-01-12 21:40:00,1.7272,1.7277,1.7269,1.7269,545200000.0
2005-01-12 21:45:00,1.7268,1.7269,1.7267,1.7269,408900000.0
2005-01-12 21:50:00,1.7271,1.7271,1.7266,1.7268,545200000.0
2005-01-12 21:55:00,1.7267,1.7275,1.7265,1.7271,681500000.0
2005-01-12 22:00:00,1.7269,1.7272,1.7266,1.7269,545200000.0
2005-01-12 22:05:00,1.7268,1.7271,1.7266,1.7269,545200000.0
2005-01-12 22:10:00,1.7266,1.7275,1.7266,1.7273,681500000.0
2005-01-12 22:15:00,1.7272,1.7273,1.7268,1.7271,681500000.0
2005-01-12 22:20:00,1.7273,1.7274,1.7269,1.7272,681500000.0
2005-01-12 22:25:00,1.7269,1.7275,1.7269,1.7272,681500000.0
2005-01-12 22:30:00,1.7271,1.7278,1.7269,1.7275,681500000.0
2005-01-12 22:35:00,1.7269,1.728,1.7267,1.7279,681500000.0
2005-01-12 22:40:00,1.728,1.7286,1.7268,1.7286,681500000.0
2005-01-12 22:45:00,1.7284,1.7291,1.7271,1.7275,545200000.0
2005-01-12 22:50:00,1.7274,1.7284,1.7274,1.7279,545200000.0
2005-01-12 22:55:00,1.7281,1.7281,1.7274,1.7275,545200000.0
2005-01-12 23:00:00,1.7277,1.7283,1.7275,1.7281,545200000.0
2005-01-12 23:05:00,1.7283,1.7291,1.7281,1.7281,545200000.0
2005-01-12 23:10:00,1.7287,1.7288,1.728,1.7285,681500000.0
2005-01-12 23:15:00,1.7281,1.7285,1.7275,1.7278,681500000.0
2005-01-12 23:20:00,1.7279,1.7281,1.7272,1.728,681500000.0
2005-01-12 23:25:00,1.7279,1.7281,1.7275,1.728,545200000.0
2005-01-12 23:30:00,1.7279,1.7281,1.7279,1.7281,408900000.0
2005-01-12 23:35:00,1.728,1.7281,1.7278,1.7281,408900000.0
2005-01-12 23:40:00,1.7283,1.7292,1.7283,1.7292,681500000.0
2005-01-12 23:45:00,1.7291,1.7292,1.7289,1.729,681500000.0
2005-01-12 23:50:00,1.7292,1.7294,1.7289,1.7292,681500000.0
2005-01-12 23:55:00,1.7291,1.7292,1.7285,1.7285,681500000.0
2005-01-13 00:00:00,1.7287,1.7293,1.7281,1.7281,681500000.0
2005-01-13 00:05:00,1.7283,1.7285,1.7275,1.7285,681500000.0
2005-01-13 00:10:00,1.7284,1.7292,1.7283,1.7292,681500000.0
2005-01-13 00:15:00,1.729,1.7294,1.7288,1.7291,681500000.0
2005-01-13 00:20:00,1.7289,1.729,1.7284,1.7287,681500000.0
2005-01-13 00:25:00,1.7288,1.7288,1.7281,1.7284,681500000.0
2005-01-13 00:30:00,1.7285,1.7289,1.7283,1.7285,681500000.0
2005-01-13 00:35:00,1.7286,1.7287,1.7284,1.7285,545200000.0
2005-01-13 00:40:00,1.7284,1.7287,1.7279,1.7284,681500000.0
2005-01-13 00:45:00,1.7285,1.7288,1.7281,1.7288,681500000.0
2005-01-13 00:50:00,1.7287,1.7288,1.7284,1.7288,545200000.0
2005-01-13 00:55:00,1.7289,1.7297,1.7289,1.7294,681500000.0
2005-01-13 01:00:00,1.7295,1.7296,1.729,1.7292,681500000.0
2005-01-13 01:05:00,1.7291,1.7294,1.7284,1.729,681500000.0
2005-01-13 01:10:00,1.7289,1.7293,1.7287,1.7287,681500000.0
2005-01-13 01:15:00,1.7286,1.7288,1.7274,1.7275,681500000.0
2005-01-13 01:20:00,1.7277,1.7281,1.7269,1.7279,681500000.0
2005-01-13 01:25:00,1.728,1.7287,1.7278,1.7285,681500000.0
2005-01-13 01:30:00,1.7281,1.7281,1.724,1.7249,681500000.0
2005-01-13 01:35:00,1.7251,1.7262,1.7251,1.726,681500000.0
2005-01-13 01:40:00,1.7261,1.7264,1.7255,1.7261,681500000.0
2005-01-13 01:45:00,1.726,1.7265,1.7259,1.7259,681500000.0
2005-01-13 01:50:00,1.7261,1.7266,1.7257,1.7263,681500000.0
2005-01-13 01:55:00,1.7262,1.7263,1.7255,1.7259,681500000.0
2005-01-13 02:00:00,1.726,1.7261,1.7255,1.7258,681500000.0
2005-01-13 02:05:00,1.7257,1.7262,1.7254,1.726,681500000.0
2005-01-13 02:10:00,1.7258,1.7262,1.7249,1.7259,681500000.0
2005-01-13 02:15:00,1.726,1.726,1.7256,1.726,681500000.0
2005-01-13 02:20:00,1.7261,1.7265,1.7257,1.726,681500000.0
2005-01-13 02:25:00,1.7258,1.7264,1.7257,1.7264,681500000.0
2005-01-13 02:30:00,1.7262,1.7265,1.7259,1.7265,545200000.0
2005-01-13 02:35:00,1.7265,1.7269,1.7262,1.7269,681500000.0
2005-01-13 02:40:00,1.7268,1.7269,1.7259,1.7263,681500000.0
2005-01-13 02:45:00,1.7263,1.7265,1.7257,1.7263,681500000.0
2005-01-13 02:50:00,1.7262,1.7268,1.7259,1.7263,545200000.0
2005-01-13 02:55:00,1.7262,1.7268,1.7261,1.7264,681500000.0
2005-01-13 03:00:00,1.7266,1.7272,1.7263,1.7266,681500000.0
2005-01-13 03:05:00,1.7266,1.7271,1.7263,1.7265,681500000.0
2005-01-13 03:10:00,1.7266,1.7269,1.7263,1.7266,681500000.0
2005-01-13 03:15:00,1.7263,1.7265,1.7261,1.7265,681500000.0
2005-01-13 03:20:00,1.7266,1.7268,1.7265,1.7267,681500000.0
2005-01-13 03:25:00,1.7268,1.7269,1.7267,1.7267,408900000.0
2005-01-13 03:30:00,1.7268,1.7268,1.7263,1.7266,681500000.0
2005-01-13 03:35:00,1.7266,1.7268,1.7266,1.7267,681500000.0
2005-01-13 03:40:00,1.7266,1.7268,1.7263,1.7264,681500000.0
2005-01-13 03:45:00,1.7264,1.7266,1.7255,1.7266,681500000.0
2005-01-13 03:50:00,1.7265,1.7271,1.7264,1.7271,681500000.0
2005-01-13 03:55:00,1.727,1.7278,1.7267,1.7272,681500000.0
2005-01-13 04:00:00,1.7275,1.7275,1.7269,1.7272,681500000.0
2005-01-13 04:05:00,1.7272,1.7275,1.7269,1.7273,681500000.0
2005-01-13 04:10:00,1.7274,1.7275,1.7267,1.727,681500000.0
2005-01-13 04:15:00,1.7273,1.7274,1.7269,1.7272,681500000.0
2005-01-13 04:20:00,1.7273,1.7273,1.7269,1.727,545200000.0
2005-01-13 04:25:00,1.7266,1.7281,1.7265,1.7281,545200000.0
2005-01-13 04:30:00,1.728,1.7296,1.7279,1.7293,681500000.0
2005-01-13 04:35:00,1.7295,1.7295,1.7287,1.7291,681500000.0
2005-01-13 04:40:00,1.7291,1.7297,1.729,1.7297,681500000.0
2005-01-13 04:45:00,1.7296,1.7299,1.7294,1.7299,681500000.0
2005-01-13 04:50:00,1.7298,1.7299,1.7296,1.7299,681500000.0
2005-01-13 04:55:00,1.7301,1.7303,1.7297,1.7303,681500000.0
2005-01-13 05:00:00,1.7301,1.7302,1.7291,1.7293,681500000.0
2005-01-13 05:05:00,1.7293,1.7296,1.7292,1.7293,681500000.0
2005-01-13 05:10:00,1.7291,1.7293,1.7287,1.7291,681500000.0
2005-01-13 05:15:00,1.7292,1.7295,1.7289,1.7291,681500000.0
2005-01-13 05:20:00,1.7291,1.7291,1.7288,1.729,545200000.0
2005-01-13 05:25:00,1.7291,1.7293,1.7283,1.7285,681500000.0
2005-01-13 05:30:00,1.7284,1.7286,1.7281,1.7285,681500000.0
2005-01-13 05:35:00,1.7285,1.7289,1.7281,1.7286,545200000.0
2005-01-13 05:40:00,1.7289,1.7292,1.7285,1.729,681500000.0
2005-01-13 05:45:00,1.7289,1.7291,1.7287,1.7291,681500000.0
2005-01-13 05:50:00,1.7291,1.7293,1.7286,1.7287,681500000.0
2005-01-13 05:55:00,1.7286,1.7288,1.7284,1.7287,545200000.0
2005-01-13 06:00:00,1.7286,1.729,1.7284,1.7288,681500000.0
2005-01-13 06:05:00,1.7287,1.7288,1.7283,1.7286,681500000.0
2005-01-13 06:10:00,1.7284,1.7285,1.7278,1.7279,681500000.0
2005-01-13 06:15:00,1.728,1.7283,1.7278,1.7281,681500000.0
2005-01-13 06:20:00,1.7281,1.7283,1.7279,1.7281,681500000.0
2005-01-13 06:25:00,1.7281,1.7283,1.7278,1.7279,681500000.0
2005-01-13 06:30:00,1.728,1.7284,1.7275,1.7282,681500000.0
2005-01-13 06:35:00,1.7284,1.7284,1.7275,1.7278,681500000.0
2005-01-13 06:40:00,1.7276,1.728,1.7275,1.7276,545200000.0
2005-01-13 06:45:00,1.7278,1.7279,1.7275,1.7279,681500000.0
2005-01-13 06:50:00,1.7279,1.7279,1.7271,1.7274,681500000.0
2005-01-13 06:55:00,1.7272,1.7277,1.7271,1.7276,681500000.0
2005-01-13 07:00:00,1.7278,1.7281,1.7275,1.7276,681500000.0
2005-01-13 07:05:00,1.7278,1.7281,1.7275,1.7277,681500000.0
2005-01-13 07:10:00,1.7276,1.7278,1.7271,1.7272,681500000.0
2005-01-13 07:15:00,1.7272,1.7284,1.7269,1.7281,681500000.0
2005-01-13 07:20:00,1.728,1.7284,1.7277,1.7281,681500000.0
2005-01-13 07:25:00,1.7281,1.7281,1.7277,1.728,681500000.0
2005-01-13 07:30:00,1.7279,1.7289,1.7277,1.7284,681500000.0
2005-01-13 07:35:00,1.7286,1.7288,1.7279,1.7285,681500000.0
2005-01-13 07:40:00,1.7282,1.7291,1.7281,1.7287,681500000.0
2005-01-13 07:45:00,1.7288,1.7301,1.7286,1.7301,681500000.0
2005-01-13 07:50:00,1.7299,1.7302,1.7295,1.73,681500000.0
2005-01-13 07:55:00,1.7302,1.7305,1.7292,1.7305,681500000.0
2005-01-13 08:00:00,1.7302,1.7313,1.7295,1.7296,681500000.0
2005-01-13 08:05:00,1.7289,1.7297,1.7288,1.7293,681500000.0
2005-01-13 08:10:00,1.7288,1.73,1.7285,1.73,681500000.0
2005-01-13 08:15:00,1.7301,1.7302,1.7293,1.7295,681500000.0
2005-01-13 08:20:00,1.7296,1.7299,1.7294,1.7298,681500000.0
2005-01-13 08:25:00,1.7299,1.731,1.7294,1.7309,681500000.0
2005-01-13 08:30:00,1.7309,1.732,1.7306,1.732,681500000.0
2005-01-13 08:35:00,1.7315,1.7316,1.7301,1.7309,681500000.0
2005-01-13 08:40:00,1.7309,1.7315,1.7303,1.7308,681500000.0
2005-01-13 08:45:00,1.7307,1.7312,1.7304,1.7309,681500000.0
2005-01-13 08:50:00,1.7311,1.7312,1.7306,1.7309,681500000.0
2005-01-13 08:55:00,1.7309,1.7317,1.7305,1.7307,681500000.0
2005-01-13 09:00:00,1.7306,1.731,1.7285,1.7308,681500000.0
2005-01-13 09:05:00,1.7307,1.7307,1.7295,1.7299,681500000.0
2005-01-13 09:10:00,1.73,1.7302,1.7294,1.7297,681500000.0
2005-01-13 09:15:00,1.7297,1.7299,1.7291,1.7297,681500000.0
2005-01-13 09:20:00,1.7296,1.7298,1.7289,1.7291,681500000.0
2005-01-13 09:25:00,1.7289,1.7298,1.7288,1.7296,681500000.0
2005-01-13 09:30:00,1.7295,1.7299,1.7286,1.7289,681500000.0
2005-01-13 09:35:00,1.729,1.729,1.7283,1.7286,681500000.0
2005-01-13 09:40:00,1.7287,1.7287,1.7274,1.7279,681500000.0
2005-01-13 09:45:00,1.7278,1.7281,1.7273,1.7277,681500000.0
2005-01-13 09:50:00,1.7276,1.728,1.7265,1.7266,681500000.0
2005-01-13 09:55:00,1.727,1.7275,1.7268,1.7272,681500000.0
2005-01-13 10:00:00,1.727,1.7273,1.7264,1.7272,681500000.0
2005-01-13 10:05:00,1.727,1.7278,1.7269,1.7276,681500000.0
2005-01-13 10:10:00,1.7278,1.729,1.7277,1.7288,681500000.0
2005-01-13 10:15:00,1.7289,1.7289,1.7284,1.7286,681500000.0
2005-01-13 10:20:00,1.7286,1.7286,1.7282,1.7285,681500000.0
2005-01-13 10:25:00,1.7285,1.7285,1.7278,1.7284,681500000.0
2005-01-13 10:30:00,1.7283,1.7286,1.7277,1.7284,681500000.0
2005-01-13 10:35:00,1.7284,1.7293,1.7279,1.7286,681500000.0
2005-01-13 10:40:00,1.7286,1.7291,1.7279,1.7284,681500000.0
2005-01-13 10:45:00,1.7283,1.729,1.7277,1.728,681500000.0
2005-01-13 10:50:00,1.7279,1.7286,1.7274,1.7278,681500000.0
2005-01-13 10:55:00,1.7276,1.7277,1.727,1.727,681500000.0
2005-01-13 11:00:00,1.7272,1.7274,1.7266,1.7266,681500000.0
2005-01-13 11:05:00,1.7266,1.7276,1.7265,1.7271,681500000.0
2005-01-13 11:10:00,1.7272,1.728,1.7272,1.728,681500000.0
2005-01-13 11:15:00,1.7278,1.7289,1.7275,1.7288,681500000.0
2005-01-13 11:20:00,1.7289,1.7292,1.7281,1.7283,681500000.0
2005-01-13 11:25:00,1.7281,1.7284,1.7279,1.7284,681500000.0
2005-01-13 11:30:00,1.7283,1.7284,1.728,1.7283,681500000.0
2005-01-13 11:35:00,1.7282,1.7283,1.7273,1.7275,681500000.0
2005-01-13 11:40:00,1.7273,1.728,1.7272,1.7275,681500000.0
2005-01-13 11:45:00,1.7279,1.7279,1.726,1.7266,681500000.0
2005-01-13 11:50:00,1.7265,1.7282,1.7264,1.7276,681500000.0
2005-01-13 11:55:00,1.7277,1.7279,1.7271,1.7277,681500000.0
2005-01-13 12:00:00,1.7279,1.7287,1.7274,1.7286,681500000.0
2005-01-13 12:05:00,1.7285,1.7289,1.728,1.7283,681500000.0
2005-01-13 12:10:00,1.7283,1.729,1.7279,1.7285,681500000.0
2005-01-13 12:15:00,1.7283,1.7284,1.7274,1.7278,681500000.0
2005-01-13 12:20:00,1.7279,1.7286,1.7274,1.7278,681500000.0
2005-01-13 12:25:00,1.728,1.7289,1.7278,1.7286,681500000.0
2005-01-13 12:30:00,1.7286,1.729,1.7283,1.7289,681500000.0
2005-01-13 12:35:00,1.7291,1.7294,1.7286,1.7291,681500000.0
2005-01-13 12:40:00,1.7289,1.729,1.7282,1.7289,681500000.0
2005-01-13 12:45:00,1.7287,1.7289,1.7282,1.7288,681500000.0
2005-01-13 12:50:00,1.7289,1.7289,1.728,1.7287,681500000.0
2005-01-13 12:55:00,1.7288,1.7288,1.7276,1.7277,681500000.0
2005-01-13 13:00:00,1.7279,1.7288,1.7278,1.7286,681500000.0
2005-01-13 13:05:00,1.7287,1.729,1.7284,1.7288,681500000.0
2005-01-13 13:10:00,1.7287,1.7291,1.7286,1.7291,545200000.0
2005-01-13 13:15:00,1.7289,1.7293,1.7284,1.7287,681500000.0
2005-01-13 13:20:00,1.7286,1.7291,1.7282,1.7287,681500000.0
2005-01-13 13:25:00,1.7289,1.7298,1.7288,1.7295,681500000.0
2005-01-13 13:30:00,1.7296,1.7302,1.7291,1.7298,681500000.0
2005-01-13 13:35:00,1.7299,1.7299,1.7291,1.7296,681500000.0
2005-01-13 13:40:00,1.7297,1.7297,1.7281,1.7283,681500000.0
2005-01-13 13:45:00,1.7285,1.7287,1.7278,1.7284,681500000.0
2005-01-13 13:50:00,1.7283,1.7284,1.7274,1.7277,681500000.0
2005-01-13 13:55:00,1.7276,1.7285,1.7272,1.7285,681500000.0
2005-01-13 14:00:00,1.7287,1.7293,1.7283,1.7287,681500000.0
2005-01-13 14:05:00,1.7289,1.7289,1.728,1.7283,681500000.0
2005-01-13 14:10:00,1.7282,1.7285,1.727,1.7272,681500000.0
2005-01-13 14:15:00,1.7273,1.7278,1.7266,1.7268,681500000.0
2005-01-13 14:20:00,1.727,1.7273,1.7258,1.7262,681500000.0
2005-01-13 14:25:00,1.7261,1.7271,1.7255,1.7262,681500000.0
2005-01-13 14:30:00,1.7261,1.7275,1.7256,1.7264,681500000.0
2005-01-13 14:35:00,1.7263,1.7268,1.7249,1.7262,681500000.0
2005-01-13 14:40:00,1.7258,1.7259,1.7247,1.7249,681500000.0
2005-01-13 14:45:00,1.7249,1.7258,1.7238,1.7246,681500000.0
2005-01-13 14:50:00,1.7246,1.7253,1.7238,1.7249,681500000.0
2005-01-13 14:55:00,1.7251,1.7252,1.7228,1.7235,681500000.0
2005-01-13 15:00:00,1.7237,1.7242,1.7229,1.724,681500000.0
2005-01-13 15:05:00,1.724,1.725,1.7236,1.7245,681500000.0
2005-01-13 15:10:00,1.7244,1.7247,1.7236,1.7242,681500000.0
2005-01-13 15:15:00,1.7241,1.7254,1.7234,1.7247,681500000.0
2005-01-13 15:20:00,1.7246,1.7255,1.7243,1.7246,681500000.0
2005-01-13 15:25:00,1.7246,1.7249,1.7231,1.7243,681500000.0
2005-01-13 15:30:00,1.7237,1.724,1.7229,1.7234,681500000.0
2005-01-13 15:35:00,1.7232,1.7241,1.7228,1.7239,681500000.0
2005-01-13 15:40:00,1.724,1.7241,1.7231,1.7236,681500000.0
2005-01-13 15:45:00,1.7237,1.724,1.7226,1.723,681500000.0
2005-01-13 15:50:00,1.7234,1.7235,1.7227,1.7232,681500000.0
2005-01-13 15:55:00,1.7232,1.7239,1.7227,1.7232,681500000.0
2005-01-13 16:00:00,1.723,1.7231,1.7221,1.7225,681500000.0
2005-01-13 16:05:00,1.7226,1.7226,1.7218,1.7221,681500000.0
2005-01-13 16:10:00,1.7222,1.7226,1.7216,1.7225,681500000.0
2005-01-13 16:15:00,1.7226,1.724,1.7219,1.7236,681500000.0
2005-01-13 16:20:00,1.7234,1.7243,1.723,1.7241,681500000.0
2005-01-13 16:25:00,1.7242,1.7247,1.7232,1.7245,681500000.0
2005-01-13 16:30:00,1.7244,1.7246,1.7237,1.7244,681500000.0
2005-01-13 16:35:00,1.7246,1.725,1.7237,1.7245,681500000.0
2005-01-13 16:40:00,1.7244,1.7257,1.7229,1.7257,681500000.0
2005-01-13 16:45:00,1.7255,1.7255,1.724,1.7245,681500000.0
2005-01-13 16:50:00,1.7243,1.7251,1.7242,1.7246,681500000.0
2005-01-13 16:55:00,1.7245,1.7259,1.7235,1.7237,681500000.0
2005-01-13 17:00:00,1.7236,1.7249,1.7226,1.7228,681500000.0
2005-01-13 17:05:00,1.7227,1.7237,1.7225,1.7228,681500000.0
2005-01-13 17:10:00,1.7227,1.7231,1.7221,1.7228,681500000.0
2005-01-13 17:15:00,1.7227,1.7229,1.7213,1.7223,681500000.0
2005-01-13 17:20:00,1.7222,1.7224,1.7212,1.722,681500000.0
2005-01-13 17:25:00,1.7219,1.7232,1.7217,1.723,681500000.0
2005-01-13 17:30:00,1.7229,1.723,1.7212,1.7219,681500000.0
2005-01-13 17:35:00,1.7223,1.723,1.7217,1.7223,681500000.0
2005-01-13 17:40:00,1.7223,1.7234,1.7209,1.7218,681500000.0
2005-01-13 17:45:00,1.722,1.7229,1.7209,1.7219,681500000.0
2005-01-13 17:50:00,1.722,1.7226,1.7209,1.7211,681500000.0
2005-01-13 17:55:00,1.7214,1.7221,1.7209,1.7221,681500000.0
2005-01-13 18:00:00,1.7223,1.7237,1.7215,1.7227,681500000.0
2005-01-13 18:05:00,1.7226,1.7231,1.7219,1.7231,681500000.0
2005-01-13 18:10:00,1.7234,1.7245,1.7228,1.7236,681500000.0
2005-01-13 18:15:00,1.7237,1.7241,1.7229,1.723,681500000.0
2005-01-13 18:20:00,1.7232,1.7243,1.723,1.724,681500000.0
2005-01-13 18:25:00,1.7242,1.7248,1.7233,1.7234,681500000.0
2005-01-13 18:30:00,1.7231,1.7237,1.7221,1.7235,681500000.0
2005-01-13 18:35:00,1.7234,1.7234,1.7225,1.7227,681500000.0
2005-01-13 18:40:00,1.7229,1.7236,1.7227,1.7234,681500000.0
2005-01-13 18:45:00,1.7231,1.7231,1.7226,1.723,545200000.0
2005-01-13 18:50:00,1.7231,1.7234,1.7225,1.7231,681500000.0
2005-01-13 18:55:00,1.723,1.7234,1.7229,1.7232,681500000.0
2005-01-13 19:00:00,1.7234,1.7239,1.7231,1.7239,681500000.0
2005-01-13 19:05:00,1.7239,1.7241,1.7234,1.7235,681500000.0
2005-01-13 19:10:00,1.7236,1.7242,1.7236,1.7242,681500000.0
2005-01-13 19:15:00,1.7243,1.7243,1.7239,1.7243,681500000.0
2005-01-13 19:20:00,1.7242,1.7251,1.724,1.7243,681500000.0
2005-01-13 19:25:00,1.7242,1.7253,1.7241,1.7244,681500000.0
2005-01-13 19:30:00,1.7245,1.7249,1.7234,1.7244,681500000.0
2005-01-13 19:35:00,1.7244,1.7244,1.7238,1.7239,681500000.0
2005-01-13 19:40:00,1.7241,1.7246,1.7239,1.7246,681500000.0
2005-01-13 19:45:00,1.7246,1.7249,1.7244,1.7249,545200000.0
2005-01-13 19:50:00,1.7246,1.7249,1.7241,1.7243,681500000.0
2005-01-13 19:55:00,1.7243,1.7244,1.7237,1.7241,681500000.0
2005-01-13 20:00:00,1.724,1.7245,1.7239,1.7242,681500000.0
2005-01-13 20:05:00,1.7241,1.7242,1.724,1.724,545200000.0
2005-01-13 20:10:00,1.7239,1.7243,1.7236,1.7241,545200000.0
2005-01-13 20:15:00,1.7242,1.7246,1.724,1.7244,681500000.0
2005-01-13 20:20:00,1.7243,1.7245,1.7241,1.7242,545200000.0
2005-01-13 20:25:00,1.7241,1.7249,1.724,1.7245,681500000.0
2005-01-13 20:30:00,1.7242,1.7246,1.7236,1.7237,681500000.0
2005-01-13 20:35:00,1.7234,1.7236,1.7212,1.7213,681500000.0
2005-01-13 20:40:00,1.7216,1.7224,1.7202,1.7205,681500000.0
2005-01-13 20:45:00,1.7206,1.7209,1.72,1.7205,681500000.0
2005-01-13 20:50:00,1.7206,1.7215,1.7206,1.7214,681500000.0
2005-01-13 20:55:00,1.7215,1.7224,1.7213,1.722,545200000.0
2005-01-13 21:00:00,1.7219,1.7224,1.721,1.7221,681500000.0
2005-01-13 21:05:00,1.7221,1.7226,1.7216,1.7225,681500000.0
2005-01-13 21:10:00,1.7225,1.7226,1.7224,1.7225,408900000.0
2005-01-13 21:15:00,1.7224,1.7233,1.7223,1.7233,681500000.0
2005-01-13 21:20:00,1.723,1.7231,1.7225,1.7227,681500000.0
2005-01-13 21:25:00,1.7226,1.7226,1.7221,1.7223,545200000.0
2005-01-13 21:30:00,1.7222,1.7224,1.7219,1.7222,545200000.0
2005-01-13 21:35:00,1.7221,1.7222,1.7213,1.7221,681500000.0
2005-01-13 21:40:00,1.7218,1.7221,1.7216,1.7217,681500000.0
2005-01-13 21:45:00,1.7219,1.7231,1.7216,1.7231,681500000.0
2005-01-13 21:50:00,1.7235,1.7249,1.7231,1.7249,681500000.0
2005-01-13 21:55:00,1.7249,1.7251,1.7243,1.7251,681500000.0
2005-01-13 22:00:00,1.7249,1.7253,1.7246,1.7251,681500000.0
2005-01-13 22:05:00,1.7249,1.7253,1.7244,1.7246,545200000.0
2005-01-13 22:10:00,1.7248,1.7254,1.7246,1.7251,545200000.0
2005-01-13 22:15:00,1.7249,1.7254,1.7248,1.7251,545200000.0
2005-01-13 22:20:00,1.7253,1.7255,1.7249,1.7253,681500000.0
2005-01-13 22:25:00,1.7255,1.7262,1.7254,1.7262,681500000.0
2005-01-13 22:30:00,1.726,1.7262,1.7253,1.7257,681500000.0
2005-01-13 22:35:00,1.7256,1.7257,1.7246,1.7246,681500000.0
2005-01-13 22:40:00,1.7248,1.7254,1.7246,1.7246,681500000.0
2005-01-13 22:45:00,1.7249,1.7254,1.7246,1.7251,545200000.0
2005-01-13 22:50:00,1.7249,1.7254,1.7249,1.7254,681500000.0
2005-01-13 22:55:00,1.7253,1.7271,1.7253,1.727,681500000.0
2005-01-13 23:00:00,1.7269,1.7269,1.7263,1.7266,681500000.0
2005-01-13 23:05:00,1.7268,1.7268,1.7263,1.7265,545200000.0
2005-01-13 23:10:00,1.7264,1.7266,1.7261,1.7264,545200000.0
2005-01-13 23:15:00,1.7265,1.7269,1.7262,1.7264,681500000.0
2005-01-13 23:20:00,1.7265,1.7267,1.7259,1.7266,681500000.0
2005-01-13 23:25:00,1.7265,1.7265,1.726,1.7262,681500000.0
2005-01-13 23:30:00,1.7262,1.7263,1.7254,1.726,681500000.0
2005-01-13 23:35:00,1.7257,1.726,1.7254,1.7257,681500000.0
2005-01-13 23:40:00,1.7257,1.7259,1.7251,1.7254,681500000.0
2005-01-13 23:45:00,1.7256,1.726,1.7255,1.7258,545200000.0
2005-01-13 23:50:00,1.7259,1.7259,1.7251,1.7254,681500000.0
2005-01-13 23:55:00,1.7256,1.7259,1.7254,1.7257,545200000.0
2005-01-14 00:00:00,1.7258,1.7264,1.7255,1.7256,681500000.0
2005-01-14 00:05:00,1.7256,1.7262,1.7253,1.7261,681500000.0
2005-01-14 00:10:00,1.726,1.7262,1.7254,1.7257,681500000.0
2005-01-14 00:15:00,1.7256,1.7257,1.7245,1.7246,681500000.0
2005-01-14 00:20:00,1.7249,1.7251,1.7248,1.7251,272600000.0
2005-01-14 00:25:00,1.7249,1.7249,1.7244,1.7246,681500000.0
2005-01-14 00:30:00,1.7249,1.7249,1.7244,1.7249,545200000.0
2005-01-14 00:35:00,1.7246,1.7248,1.7244,1.7246,545200000.0
2005-01-14 00:40:00,1.7249,1.7255,1.7246,1.7253,545200000.0
2005-01-14 00:45:00,1.7254,1.7256,1.7253,1.7256,545200000.0
2005-01-14 00:50:00,1.7257,1.7257,1.7254,1.7256,408900000.0
2005-01-14 00:55:00,1.7255,1.7257,1.7253,1.7257,545200000.0
2005-01-14 01:00:00,1.7257,1.7257,1.7251,1.7257,545200000.0
2005-01-14 01:05:00,1.7257,1.7257,1.7249,1.7253,681500000.0
2005-01-14 01:10:00,1.7251,1.726,1.7251,1.7255,681500000.0
2005-01-14 01:15:00,1.7253,1.7254,1.7242,1.7249,681500000.0
2005-01-14 01:20:00,1.7248,1.726,1.7248,1.7258,681500000.0
2005-01-14 01:25:00,1.726,1.7262,1.7254,1.7262,681500000.0
2005-01-14 01:30:00,1.7261,1.7264,1.7257,1.726,681500000.0
2005-01-14 01:35:00,1.7258,1.7265,1.7257,1.7262,681500000.0
2005-01-14 01:40:00,1.726,1.7266,1.7257,1.7262,681500000.0
2005-01-14 01:45:00,1.7263,1.7274,1.7261,1.7273,681500000.0
2005-01-14 01:50:00,1.7277,1.728,1.7271,1.728,681500000.0
2005-01-14 01:55:00,1.7279,1.7291,1.7275,1.7287,681500000.0
2005-01-14 02:00:00,1.7286,1.7292,1.7286,1.7291,681500000.0
2005-01-14 02:05:00,1.7291,1.7337,1.729,1.7315,681500000.0
2005-01-14 02:10:00,1.7312,1.7315,1.7289,1.7304,681500000.0
2005-01-14 02:15:00,1.7303,1.7304,1.7297,1.7298,681500000.0
2005-01-14 02:20:00,1.73,1.7304,1.7293,1.7293,681500000.0
2005-01-14 02:25:00,1.7295,1.7299,1.7294,1.7297,681500000.0
2005-01-14 02:30:00,1.7299,1.7299,1.7293,1.7297,681500000.0
2005-01-14 02:35:00,1.7296,1.7304,1.7295,1.7304,681500000.0
2005-01-14 02:40:00,1.7305,1.7309,1.7293,1.7298,681500000.0
2005-01-14 02:45:00,1.73,1.7303,1.7293,1.73,681500000.0
2005-01-14 02:50:00,1.7298,1.7308,1.7296,1.7298,681500000.0
2005-01-14 02:55:00,1.73,1.7302,1.7295,1.7298,681500000.0
2005-01-14 03:00:00,1.7299,1.7311,1.7292,1.7304,681500000.0
2005-01-14 03:05:00,1.7303,1.7306,1.7274,1.7288,681500000.0
2005-01-14 03:10:00,1.7287,1.7291,1.7278,1.7286,681500000.0
2005-01-14 03:15:00,1.7287,1.7292,1.7283,1.7286,681500000.0
2005-01-14 03:20:00,1.7285,1.7312,1.7283,1.73,681500000.0
2005-01-14 03:25:00,1.7297,1.7299,1.7288,1.7295,681500000.0
2005-01-14 03:30:00,1.7293,1.7295,1.7283,1.7288,681500000.0
2005-01-14 03:35:00,1.7287,1.7289,1.7277,1.7282,681500000.0
2005-01-14 03:40:00,1.7281,1.7284,1.7251,1.7266,681500000.0
2005-01-14 03:45:00,1.7266,1.7279,1.7236,1.7251,681500000.0
2005-01-14 03:50:00,1.7255,1.7266,1.7243,1.7261,681500000.0
2005-01-14 03:55:00,1.7262,1.7263,1.7246,1.7246,681500000.0
2005-01-14 04:00:00,1.7249,1.7257,1.7246,1.7256,681500000.0
2005-01-14 04:05:00,1.7251,1.7257,1.7246,1.7255,681500000.0
2005-01-14 04:10:00,1.7253,1.726,1.7249,1.7257,681500000.0
2005-01-14 04:15:00,1.7256,1.7261,1.7254,1.7261,681500000.0
2005-01-14 04:20:00,1.7258,1.726,1.7251,1.7256,681500000.0
2005-01-14 04:25:00,1.7257,1.7259,1.7249,1.7257,681500000.0
2005-01-14 04:30:00,1.7255,1.726,1.7244,1.7251,681500000.0
2005-01-14 04:35:00,1.7253,1.7255,1.7243,1.7249,681500000.0
2005-01-14 04:40:00,1.7249,1.7251,1.7242,1.7249,681500000.0
2005-01-14 04:45:00,1.7249,1.7253,1.7244,1.7251,681500000.0
2005-01-14 04:50:00,1.7254,1.7257,1.7249,1.7251,681500000.0
2005-01-14 04:55:00,1.7253,1.7257,1.7249,1.7253,681500000.0
2005-01-14 05:00:00,1.7256,1.7261,1.7253,1.7256,681500000.0
2005-01-14 05:05:00,1.7257,1.7261,1.7256,1.7257,681500000.0
2005-01-14 05:10:00,1.7258,1.7263,1.7253,1.7263,681500000.0
2005-01-14 05:15:00,1.7265,1.7267,1.7257,1.7264,681500000.0
2005-01-14 05:20:00,1.7264,1.7264,1.7257,1.7261,681500000.0
2005-01-14 05:25:00,1.7261,1.7262,1.7256,1.7258,681500000.0
2005-01-14 05:30:00,1.7257,1.7265,1.7248,1.7253,681500000.0
2005-01-14 05:35:00,1.7258,1.7275,1.7249,1.7268,681500000.0
2005-01-14 05:40:00,1.7267,1.7294,1.7267,1.7284,681500000.0
2005-01-14 05:45:00,1.7281,1.7281,1.7263,1.727,681500000.0
2005-01-14 05:50:00,1.7266,1.7274,1.7264,1.7266,681500000.0
2005-01-14 05:55:00,1.7268,1.7273,1.726,1.7272,681500000.0
2005-01-14 06:00:00,1.7272,1.7285,1.7269,1.7281,681500000.0
2005-01-14 06:05:00,1.7281,1.7281,1.7261,1.7264,681500000.0
2005-01-14 06:10:00,1.7264,1.7264,1.7251,1.7261,681500000.0
2005-01-14 06:15:00,1.7259,1.7272,1.7253,1.7264,681500000.0
2005-01-14 06:20:00,1.7265,1.7266,1.7257,1.7261,681500000.0
2005-01-14 06:25:00,1.7263,1.7267,1.7255,1.7264,681500000.0
2005-01-14 06:30:00,1.7266,1.7273,1.7261,1.7272,681500000.0
2005-01-14 06:35:00,1.727,1.7272,1.7267,1.7269,681500000.0
2005-01-14 06:40:00,1.7271,1.7271,1.7264,1.7268,681500000.0
2005-01-14 06:45:00,1.7266,1.7281,1.7263,1.7276,681500000.0
2005-01-14 06:50:00,1.7275,1.7281,1.7267,1.7267,681500000.0
2005-01-14 06:55:00,1.7266,1.7275,1.7264,1.7272,681500000.0
2005-01-14 07:00:00,1.7272,1.7272,1.7254,1.7256,681500000.0
2005-01-14 07:05:00,1.7258,1.7279,1.7254,1.7272,681500000.0
2005-01-14 07:10:00,1.7272,1.7275,1.7257,1.7266,681500000.0
2005-01-14 07:15:00,1.7266,1.7271,1.7246,1.7251,681500000.0
2005-01-14 07:20:00,1.7249,1.726,1.7245,1.7257,681500000.0
2005-01-14 07:25:00,1.7253,1.7259,1.7244,1.7251,681500000.0
2005-01-14 07:30:00,1.7254,1.7254,1.7241,1.7249,681500000.0
2005-01-14 07:35:00,1.7249,1.7249,1.7234,1.7241,681500000.0
2005-01-14 07:40:00,1.7239,1.7249,1.7236,1.7243,681500000.0
2005-01-14 07:45:00,1.7245,1.7249,1.724,1.7249,681500000.0
2005-01-14 07:50:00,1.7249,1.7251,1.7245,1.7251,681500000.0
2005-01-14 07:55:00,1.7249,1.7268,1.7248,1.7262,681500000.0
2005-01-14 08:00:00,1.7263,1.7267,1.7256,1.726,681500000.0
2005-01-14 08:05:00,1.7258,1.727,1.7257,1.7266,681500000.0
2005-01-14 08:10:00,1.7266,1.7282,1.7264,1.7282,681500000.0
2005-01-14 08:15:00,1.7281,1.7287,1.7275,1.7282,681500000.0
2005-01-14 08:20:00,1.7284,1.7287,1.727,1.728,681500000.0
2005-01-14 08:25:00,1.7279,1.7304,1.7275,1.7289,681500000.0
2005-01-14 08:30:00,1.7291,1.7292,1.7275,1.7282,681500000.0
2005-01-14 08:35:00,1.7281,1.729,1.7275,1.728,681500000.0
2005-01-14 08:40:00,1.7286,1.7289,1.7275,1.7288,681500000.0
2005-01-14 08:45:00,1.7289,1.7296,1.7281,1.7291,681500000.0
2005-01-14 08:50:00,1.7293,1.7298,1.7288,1.7293,681500000.0
2005-01-14 08:55:00,1.7288,1.7296,1.7285,1.7291,681500000.0
2005-01-14 09:00:00,1.7292,1.7294,1.7283,1.7286,681500000.0
2005-01-14 09:05:00,1.7286,1.7286,1.7272,1.7278,681500000.0
2005-01-14 09:10:00,1.728,1.7286,1.7277,1.728,681500000.0
2005-01-14 09:15:00,1.7279,1.7282,1.7274,1.7275,681500000.0
2005-01-14 09:20:00,1.7276,1.7289,1.7271,1.7286,681500000.0
2005-01-14 09:25:00,1.7286,1.7286,1.7264,1.7266,681500000.0
2005-01-14 09:30:00,1.7266,1.7266,1.725,1.7257,681500000.0
2005-01-14 09:35:00,1.7256,1.7272,1.7239,1.7262,681500000.0
2005-01-14 09:40:00,1.7261,1.727,1.7246,1.7255,681500000.0
2005-01-14 09:45:00,1.726,1.726,1.7247,1.7253,681500000.0
2005-01-14 09:50:00,1.7249,1.7257,1.7242,1.7257,681500000.0
2005-01-14 09:55:00,1.7257,1.7264,1.7244,1.7246,681500000.0
2005-01-14 10:00:00,1.7246,1.7252,1.723,1.7249,681500000.0
2005-01-14 10:05:00,1.7249,1.7267,1.7248,1.7264,681500000.0
2005-01-14 10:10:00,1.7264,1.7274,1.7255,1.726,681500000.0
2005-01-14 10:15:00,1.7259,1.7271,1.7257,1.7266,681500000.0
2005-01-14 10:20:00,1.7266,1.7279,1.726,1.7266,681500000.0
2005-01-14 10:25:00,1.7266,1.7268,1.7258,1.7264,681500000.0
2005-01-14 10:30:00,1.7265,1.7267,1.7249,1.7255,681500000.0
2005-01-14 10:35:00,1.7255,1.7263,1.7249,1.7256,681500000.0
2005-01-14 10:40:00,1.7256,1.7259,1.7247,1.7259,681500000.0
2005-01-14 10:45:00,1.7259,1.7267,1.7255,1.7259,681500000.0
2005-01-14 10:50:00,1.7261,1.7263,1.7248,1.7251,681500000.0
2005-01-14 10:55:00,1.7252,1.7252,1.7239,1.7247,681500000.0
2005-01-14 11:00:00,1.7249,1.7257,1.7243,1.7251,681500000.0
2005-01-14 11:05:00,1.7247,1.7269,1.7247,1.7266,681500000.0
2005-01-14 11:10:00,1.7264,1.7266,1.725,1.7251,681500000.0
2005-01-14 11:15:00,1.7251,1.7251,1.7244,1.7249,681500000.0
2005-01-14 11:20:00,1.7249,1.7249,1.7236,1.724,681500000.0
2005-01-14 11:25:00,1.7237,1.7241,1.7214,1.7227,681500000.0
2005-01-14 11:30:00,1.7228,1.7238,1.7228,1.7232,681500000.0
2005-01-14 11:35:00,1.7232,1.7243,1.723,1.7242,681500000.0
2005-01-14 11:40:00,1.7241,1.7247,1.7236,1.7245,681500000.0
2005-01-14 11:45:00,1.7246,1.7254,1.7246,1.7253,681500000.0
2005-01-14 11:50:00,1.7253,1.7256,1.7246,1.7246,681500000.0
2005-01-14 11:55:00,1.7248,1.7254,1.7238,1.7239,681500000.0
2005-01-14 12:00:00,1.724,1.7243,1.7222,1.723,681500000.0
2005-01-14 12:05:00,1.723,1.7234,1.7225,1.7226,681500000.0
2005-01-14 12:10:00,1.7227,1.7243,1.7226,1.724,681500000.0
2005-01-14 12:15:00,1.724,1.724,1.7234,1.7237,681500000.0
2005-01-14 12:20:00,1.7237,1.7246,1.7235,1.7243,681500000.0
2005-01-14 12:25:00,1.7244,1.726,1.7241,1.726,681500000.0
2005-01-14 12:30:00,1.726,1.726,1.7254,1.7259,681500000.0
2005-01-14 12:35:00,1.7258,1.7263,1.7254,1.7263,681500000.0
2005-01-14 12:40:00,1.726,1.7264,1.7254,1.726,681500000.0
2005-01-14 12:45:00,1.7259,1.7266,1.7255,1.7263,681500000.0
2005-01-14 12:50:00,1.7266,1.7271,1.7254,1.726,681500000.0
2005-01-14 12:55:00,1.7263,1.7266,1.7255,1.7265,681500000.0
2005-01-14 13:00:00,1.7263,1.7267,1.7255,1.7257,681500000.0
2005-01-14 13:05:00,1.7258,1.7259,1.7248,1.7249,681500000.0
2005-01-14 13:10:00,1.7249,1.7253,1.7244,1.7251,681500000.0
2005-01-14 13:15:00,1.7252,1.7259,1.7241,1.7259,681500000.0
2005-01-14 13:20:00,1.7253,1.7264,1.7251,1.7257,681500000.0
2005-01-14 13:25:00,1.7255,1.7257,1.7241,1.7247,681500000.0
2005-01-14 13:30:00,1.7249,1.7255,1.7244,1.7249,681500000.0
2005-01-14 13:35:00,1.7249,1.7259,1.7246,1.7256,681500000.0
2005-01-14 13:40:00,1.7257,1.7258,1.7242,1.7245,681500000.0
2005-01-14 13:45:00,1.7245,1.7256,1.7243,1.7246,681500000.0
2005-01-14 13:50:00,1.7249,1.7253,1.7243,1.7247,681500000.0
2005-01-14 13:55:00,1.7246,1.7246,1.7236,1.7243,681500000.0
2005-01-14 14:00:00,1.7244,1.7244,1.7229,1.7236,681500000.0
2005-01-14 14:05:00,1.7234,1.7241,1.7227,1.7241,681500000.0
2005-01-14 14:10:00,1.7243,1.7244,1.723,1.7234,681500000.0
2005-01-14 14:15:00,1.7232,1.7247,1.723,1.7237,681500000.0
2005-01-14 14:20:00,1.7237,1.7247,1.722,1.7221,681500000.0
2005-01-14 14:25:00,1.722,1.7248,1.7218,1.7219,681500000.0
2005-01-14 14:30:00,1.7228,1.7251,1.7216,1.7232,681500000.0
2005-01-14 14:35:00,1.723,1.724,1.7226,1.7234,681500000.0
2005-01-14 14:40:00,1.7235,1.7243,1.7231,1.724,681500000.0
2005-01-14 14:45:00,1.7239,1.7249,1.7232,1.724,681500000.0
2005-01-14 14:50:00,1.7241,1.7246,1.7235,1.7237,681500000.0
2005-01-14 14:55:00,1.7237,1.7245,1.7235,1.7239,681500000.0
2005-01-14 15:00:00,1.7237,1.7246,1.7229,1.7245,681500000.0
2005-01-14 15:05:00,1.7246,1.7249,1.7231,1.7239,681500000.0
2005-01-14 15:10:00,1.724,1.7241,1.7218,1.7225,681500000.0
2005-01-14 15:15:00,1.7224,1.7233,1.7214,1.7217,681500000.0
2005-01-14 15:20:00,1.7219,1.723,1.7214,1.7228,681500000.0
2005-01-14 15:25:00,1.7227,1.7229,1.722,1.7227,681500000.0
2005-01-14 15:30:00,1.7226,1.7232,1.722,1.7228,681500000.0
2005-01-14 15:35:00,1.723,1.7236,1.7226,1.723,681500000.0
2005-01-14 15:40:00,1.723,1.7237,1.7223,1.7227,681500000.0
2005-01-14 15:45:00,1.7226,1.7238,1.7223,1.723,681500000.0
2005-01-14 15:50:00,1.7232,1.7243,1.7228,1.7243,681500000.0
2005-01-14 15:55:00,1.7241,1.7248,1.7233,1.7234,681500000.0
2005-01-14 16:00:00,1.7232,1.7249,1.7232,1.7242,681500000.0
2005-01-14 16:05:00,1.7243,1.7248,1.7238,1.7241,681500000.0
2005-01-14 16:10:00,1.7242,1.726,1.724,1.7245,681500000.0
2005-01-14 16:15:00,1.7246,1.7246,1.7229,1.7237,681500000.0
2005-01-14 16:20:00,1.7236,1.7241,1.723,1.723,681500000.0
2005-01-14 16:25:00,1.723,1.7243,1.7229,1.7237,681500000.0
2005-01-14 16:30:00,1.7236,1.7248,1.7235,1.724,681500000.0
2005-01-14 16:35:00,1.724,1.724,1.7229,1.723,681500000.0
2005-01-14 16:40:00,1.7228,1.7232,1.7223,1.7225,681500000.0
2005-01-14 16:45:00,1.7222,1.7231,1.7216,1.7225,681500000.0
2005-01-14 16:50:00,1.7225,1.723,1.7217,1.7218,681500000.0
2005-01-14 16:55:00,1.7217,1.723,1.7216,1.723,681500000.0
2005-01-14 17:00:00,1.723,1.7237,1.7221,1.7227,681500000.0
2005-01-14 17:05:00,1.7226,1.7232,1.7222,1.7228,681500000.0
2005-01-14 17:10:00,1.723,1.7231,1.7221,1.7224,681500000.0
2005-01-14 17:15:00,1.7223,1.723,1.7216,1.7227,681500000.0
2005-01-14 17:20:00,1.7226,1.724,1.722,1.7235,681500000.0
2005-01-14 17:25:00,1.7234,1.7243,1.7231,1.7243,681500000.0
2005-01-14 17:30:00,1.7243,1.7257,1.724,1.7253,681500000.0
2005-01-14 17:35:00,1.7253,1.7259,1.725,1.7253,681500000.0
2005-01-14 17:40:00,1.7251,1.7257,1.7247,1.7253,681500000.0
2005-01-14 17:45:00,1.7253,1.7265,1.725,1.7265,681500000.0
2005-01-14 17:50:00,1.7265,1.7274,1.7259,1.7272,681500000.0
2005-01-14 18:00:00,1.7279,1.728,1.7273,1.728,272600000.0
2005-01-14 18:05:00,1.728,1.7283,1.7271,1.7274,681500000.0
2005-01-14 18:10:00,1.7275,1.7275,1.7259,1.7262,681500000.0
2005-01-14 18:15:00,1.7261,1.7285,1.7259,1.7285,681500000.0
2005-01-14 18:20:00,1.7284,1.7297,1.7269,1.727,681500000.0
2005-01-14 18:25:00,1.7268,1.7275,1.7263,1.727,681500000.0
2005-01-14 18:30:00,1.7272,1.7277,1.7261,1.7265,681500000.0
2005-01-14 18:35:00,1.7266,1.7274,1.7257,1.7262,681500000.0
2005-01-14 18:40:00,1.7262,1.7271,1.7255,1.7265,681500000.0
2005-01-14 18:45:00,1.7265,1.7268,1.7246,1.7265,681500000.0
2005-01-14 18:50:00,1.7264,1.7272,1.726,1.7265,681500000.0
2005-01-14 18:55:00,1.7266,1.7268,1.7248,1.7249,681500000.0
2005-01-14 19:00:00,1.7255,1.7267,1.7253,1.726,681500000.0
2005-01-14 19:05:00,1.726,1.726,1.7251,1.7257,681500000.0
2005-01-14 19:10:00,1.7261,1.7265,1.7253,1.7263,681500000.0
2005-01-14 19:15:00,1.7261,1.7261,1.7251,1.726,681500000.0
2005-01-14 19:20:00,1.7258,1.7259,1.7249,1.7257,681500000.0
2005-01-14 19:25:00,1.726,1.7262,1.7243,1.7251,681500000.0
2005-01-14 19:30:00,1.7246,1.7263,1.7245,1.7258,681500000.0
2005-01-14 19:35:00,1.7256,1.7257,1.7254,1.7257,545200000.0
2005-01-14 19:40:00,1.726,1.7263,1.7257,1.7262,681500000.0
2005-01-14 19:45:00,1.7264,1.7269,1.7261,1.7266,681500000.0
2005-01-14 19:50:00,1.7265,1.7269,1.7257,1.7265,681500000.0
2005-01-14 19:55:00,1.7265,1.7267,1.7246,1.7256,681500000.0
2005-01-14 20:00:00,1.7255,1.7261,1.7254,1.7258,408900000.0
2005-01-14 20:05:00,1.7256,1.7259,1.7254,1.7258,545200000.0
2005-01-14 20:10:00,1.7262,1.7274,1.7261,1.7274,681500000.0
2005-01-14 20:15:00,1.7274,1.7274,1.7263,1.7265,681500000.0
2005-01-14 20:20:00,1.7265,1.7269,1.7262,1.7268,681500000.0
2005-01-14 20:25:00,1.7266,1.7275,1.7264,1.7273,681500000.0
2005-01-14 20:30:00,1.7276,1.7278,1.7266,1.7275,681500000.0
2005-01-14 20:35:00,1.7273,1.7273,1.7263,1.7269,545200000.0
2005-01-14 20:40:00,1.7266,1.7269,1.7259,1.7261,681500000.0
2005-01-14 20:45:00,1.7259,1.7259,1.7255,1.7257,681500000.0
2005-01-14 20:50:00,1.7257,1.7264,1.7256,1.7264,545200000.0
2005-01-14 20:55:00,1.7263,1.7267,1.7262,1.7264,681500000.0
2005-01-14 21:00:00,1.7261,1.7261,1.7249,1.7249,545200000.0
2005-01-14 21:05:00,1.7255,1.7257,1.7251,1.7255,681500000.0
2005-01-14 21:10:00,1.7256,1.7262,1.7246,1.7249,681500000.0
2005-01-14 21:15:00,1.7253,1.7259,1.7251,1.7253,681500000.0
2005-01-14 21:20:00,1.7255,1.7257,1.7254,1.7256,545200000.0
2005-01-14 21:25:00,1.7256,1.7257,1.7251,1.7255,681500000.0
2005-01-14 21:30:00,1.7249,1.7257,1.7248,1.7257,681500000.0
2005-01-14 21:35:00,1.7257,1.7263,1.7255,1.7261,681500000.0
2005-01-14 21:40:00,1.7261,1.7261,1.726,1.7261,272600000.0
2005-01-14 21:45:00,1.7263,1.7263,1.726,1.7261,545200000.0
2005-01-14 21:50:00,1.7262,1.7263,1.7256,1.726,545200000.0
2005-01-14 21:55:00,1.7259,1.7262,1.7257,1.726,545200000.0
2005-01-14 22:00:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-14 22:45:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-14 22:50:00,1.725,1.7252,1.7247,1.7252,681500000.0
2005-01-14 22:55:00,1.7252,1.7273,1.7252,1.7268,681500000.0
2005-01-17 00:00:00,1.7277,1.7277,1.7271,1.7275,408900000.0
2005-01-17 00:05:00,1.7275,1.7275,1.7269,1.727,681500000.0
2005-01-17 00:10:00,1.7269,1.7269,1.7261,1.7264,545200000.0
2005-01-17 00:15:00,1.7265,1.7274,1.726,1.727,681500000.0
2005-01-17 00:20:00,1.7269,1.7276,1.7267,1.7275,681500000.0
2005-01-17 00:25:00,1.7274,1.7278,1.7274,1.7277,681500000.0
2005-01-17 00:30:00,1.7275,1.7275,1.7267,1.7268,681500000.0
2005-01-17 00:35:00,1.7271,1.7271,1.7269,1.7269,272600000.0
2005-01-17 00:40:00,1.7269,1.7272,1.7268,1.7269,545200000.0
2005-01-17 00:45:00,1.7268,1.727,1.7268,1.7268,272600000.0
2005-01-17 00:50:00,1.7266,1.7268,1.7261,1.7264,545200000.0
2005-01-17 00:55:00,1.7264,1.727,1.7264,1.7268,681500000.0
2005-01-17 01:00:00,1.7269,1.728,1.7269,1.7273,681500000.0
2005-01-17 01:05:00,1.7273,1.7277,1.727,1.7274,681500000.0
2005-01-17 01:10:00,1.7274,1.7275,1.7271,1.7272,681500000.0
2005-01-17 01:15:00,1.7273,1.7278,1.7273,1.7277,681500000.0
2005-01-17 01:20:00,1.7274,1.7281,1.7274,1.7278,681500000.0
2005-01-17 01:25:00,1.7278,1.7279,1.7276,1.7276,681500000.0
2005-01-17 01:30:00,1.7277,1.7277,1.727,1.7272,681500000.0
2005-01-17 01:35:00,1.7274,1.7274,1.727,1.7271,681500000.0
2005-01-17 01:40:00,1.7271,1.7271,1.7268,1.7269,681500000.0
2005-01-17 01:45:00,1.7271,1.7271,1.7265,1.7268,681500000.0
2005-01-17 01:50:00,1.7268,1.7268,1.7258,1.726,681500000.0
2005-01-17 01:55:00,1.7261,1.7265,1.7257,1.7261,681500000.0
2005-01-17 02:00:00,1.7262,1.7262,1.7251,1.7252,545200000.0
2005-01-17 02:05:00,1.7254,1.7254,1.725,1.7252,681500000.0
2005-01-17 02:10:00,1.7253,1.7253,1.7245,1.7249,681500000.0
2005-01-17 02:15:00,1.7246,1.7251,1.7246,1.7249,681500000.0
2005-01-17 02:20:00,1.7249,1.7249,1.7246,1.7248,681500000.0
2005-01-17 02:25:00,1.7249,1.7255,1.7249,1.7255,681500000.0
2005-01-17 02:30:00,1.7256,1.7257,1.7253,1.7256,681500000.0
2005-01-17 02:35:00,1.7253,1.7257,1.7251,1.7251,545200000.0
2005-01-17 02:40:00,1.7253,1.7257,1.7251,1.7253,408900000.0
2005-01-17 02:45:00,1.7254,1.7254,1.7249,1.7249,408900000.0
2005-01-17 02:50:00,1.7251,1.7251,1.7248,1.7249,545200000.0
2005-01-17 02:55:00,1.7246,1.7249,1.7243,1.7246,681500000.0
2005-01-17 03:00:00,1.7246,1.7249,1.7244,1.7246,545200000.0
2005-01-17 03:05:00,1.7246,1.7249,1.7243,1.7249,681500000.0
2005-01-17 03:10:00,1.7249,1.7249,1.7244,1.7246,545200000.0
2005-01-17 03:15:00,1.7249,1.7249,1.7242,1.7244,681500000.0
2005-01-17 03:20:00,1.7244,1.7245,1.724,1.7241,681500000.0
2005-01-17 03:25:00,1.724,1.7243,1.7237,1.7241,681500000.0
2005-01-17 03:30:00,1.7238,1.7239,1.7237,1.7238,545200000.0
2005-01-17 03:35:00,1.724,1.724,1.7237,1.7237,408900000.0
2005-01-17 03:40:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 03:45:00,1.7242,1.7242,1.7237,1.7241,681500000.0
2005-01-17 03:50:00,1.7242,1.7244,1.724,1.7243,545200000.0
2005-01-17 03:55:00,1.7242,1.7244,1.7236,1.7241,681500000.0
2005-01-17 04:00:00,1.7241,1.7243,1.7237,1.724,681500000.0
2005-01-17 04:05:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 04:10:00,1.7241,1.7242,1.7239,1.7242,681500000.0
2005-01-17 04:15:00,1.7241,1.7241,1.7236,1.7237,545200000.0
2005-01-17 04:20:00,1.7234,1.7237,1.7231,1.7232,681500000.0
2005-01-17 04:25:00,1.7233,1.7233,1.7226,1.7227,681500000.0
2005-01-17 04:30:00,1.7229,1.7237,1.7227,1.7237,681500000.0
2005-01-17 04:35:00,1.7234,1.7239,1.7233,1.7237,681500000.0
2005-01-17 04:40:00,1.7239,1.7239,1.7236,1.7238,408900000.0
2005-01-17 04:45:00,1.7237,1.7239,1.7236,1.7236,272600000.0
2005-01-17 04:50:00,1.7237,1.7241,1.7236,1.7241,545200000.0
2005-01-17 04:55:00,1.724,1.7242,1.7237,1.7238,545200000.0
2005-01-17 05:00:00,1.724,1.724,1.7236,1.7237,681500000.0
2005-01-17 05:05:00,1.7238,1.724,1.7236,1.724,408900000.0
2005-01-17 05:10:00,1.7238,1.7241,1.7237,1.724,681500000.0
2005-01-17 05:15:00,1.7241,1.7241,1.7231,1.7239,545200000.0
2005-01-17 05:20:00,1.7237,1.7238,1.7233,1.7235,681500000.0
2005-01-17 05:25:00,1.7234,1.7234,1.7228,1.7231,681500000.0
2005-01-17 05:30:00,1.723,1.7231,1.7224,1.7225,545200000.0
2005-01-17 05:35:00,1.7225,1.7229,1.7222,1.7228,681500000.0
2005-01-17 05:40:00,1.723,1.7231,1.7229,1.723,681500000.0
2005-01-17 05:45:00,1.7231,1.7233,1.723,1.7232,545200000.0
2005-01-17 05:50:00,1.7233,1.7234,1.723,1.723,681500000.0
2005-01-17 05:55:00,1.7231,1.7231,1.7227,1.7228,545200000.0
2005-01-17 06:00:00,1.723,1.7234,1.7229,1.7234,408900000.0
2005-01-17 06:05:00,1.7232,1.7234,1.7225,1.7225,681500000.0
2005-01-17 06:10:00,1.7226,1.723,1.7225,1.7228,681500000.0
2005-01-17 06:15:00,1.7231,1.7231,1.7229,1.7229,408900000.0
2005-01-17 06:20:00,1.7228,1.7233,1.7227,1.7232,681500000.0
2005-01-17 06:25:00,1.7233,1.7233,1.7229,1.723,545200000.0
2005-01-17 06:30:00,1.7231,1.7233,1.7224,1.7225,681500000.0
2005-01-17 06:35:00,1.7225,1.723,1.7224,1.7228,681500000.0
2005-01-17 06:40:00,1.7227,1.7229,1.7224,1.7226,681500000.0
2005-01-17 06:45:00,1.7227,1.7227,1.7225,1.7225,272600000.0
2005-01-17 06:50:00,1.7226,1.7228,1.722,1.7227,681500000.0
2005-01-17 06:55:00,1.7225,1.7229,1.7224,1.7228,545200000.0
2005-01-17 07:00:00,1.7229,1.7229,1.7222,1.7226,681500000.0
2005-01-17 07:05:00,1.7224,1.7234,1.7224,1.7232,681500000.0
2005-01-17 07:10:00,1.7234,1.7234,1.723,1.7231,408900000.0
2005-01-17 07:15:00,1.7234,1.7234,1.723,1.7233,408900000.0
2005-01-17 07:20:00,1.7232,1.7238,1.7231,1.7234,681500000.0
2005-01-17 07:25:00,1.7232,1.7239,1.7231,1.7237,681500000.0
2005-01-17 07:30:00,1.7234,1.7238,1.7226,1.723,681500000.0
2005-01-17 07:35:00,1.7231,1.7231,1.7225,1.7227,545200000.0
2005-01-17 07:40:00,1.7226,1.7228,1.7225,1.7227,681500000.0
2005-01-17 07:45:00,1.7226,1.7228,1.7219,1.7221,681500000.0
2005-01-17 07:50:00,1.722,1.7228,1.7216,1.7225,545200000.0
2005-01-17 07:55:00,1.7226,1.7227,1.7223,1.7226,545200000.0
2005-01-17 08:00:00,1.7227,1.7227,1.7221,1.7225,681500000.0
2005-01-17 08:05:00,1.7224,1.7227,1.7219,1.722,681500000.0
2005-01-17 08:10:00,1.7223,1.7224,1.7213,1.7216,681500000.0
2005-01-17 08:15:00,1.7216,1.7222,1.7209,1.7221,681500000.0
2005-01-17 08:20:00,1.7222,1.7223,1.7216,1.722,681500000.0
2005-01-17 08:25:00,1.7219,1.7225,1.7217,1.7224,681500000.0
2005-01-17 08:30:00,1.7225,1.7227,1.7213,1.7218,681500000.0
2005-01-17 08:35:00,1.7219,1.7219,1.721,1.7218,681500000.0
2005-01-17 08:40:00,1.7218,1.7221,1.721,1.7221,681500000.0
2005-01-17 08:45:00,1.7221,1.7236,1.722,1.7235,681500000.0
2005-01-17 08:50:00,1.7232,1.7243,1.7232,1.7239,681500000.0
2005-01-17 08:55:00,1.724,1.7249,1.7237,1.7242,681500000.0
2005-01-17 09:00:00,1.7241,1.7243,1.7237,1.7241,681500000.0
2005-01-17 09:05:00,1.724,1.725,1.7238,1.725,681500000.0
2005-01-17 09:10:00,1.7252,1.7252,1.7234,1.7243,681500000.0
2005-01-17 09:15:00,1.7242,1.7243,1.7237,1.7243,681500000.0
2005-01-17 09:20:00,1.7243,1.725,1.7239,1.7247,681500000.0
2005-01-17 09:25:00,1.7246,1.7251,1.7242,1.7249,681500000.0
2005-01-17 09:30:00,1.7249,1.7253,1.7242,1.7247,681500000.0
2005-01-17 09:35:00,1.7251,1.7261,1.7251,1.7257,681500000.0
2005-01-17 09:40:00,1.7255,1.7267,1.7252,1.7259,681500000.0
2005-01-17 09:45:00,1.7258,1.726,1.725,1.7253,681500000.0
2005-01-17 09:50:00,1.7255,1.7261,1.7253,1.7259,681500000.0
2005-01-17 09:55:00,1.7259,1.7265,1.7258,1.7265,681500000.0
2005-01-17 10:00:00,1.7265,1.7266,1.7248,1.7249,681500000.0
2005-01-17 10:05:00,1.7249,1.7254,1.7243,1.7246,681500000.0
2005-01-17 10:10:00,1.7247,1.7253,1.7245,1.7251,681500000.0
2005-01-17 10:15:00,1.7252,1.7254,1.7247,1.7253,681500000.0
2005-01-17 10:20:00,1.7253,1.7253,1.7245,1.7252,681500000.0
2005-01-17 10:25:00,1.7251,1.7256,1.7248,1.7253,681500000.0
2005-01-17 10:30:00,1.7256,1.7262,1.7255,1.726,681500000.0
2005-01-17 10:35:00,1.7261,1.7264,1.7252,1.7257,681500000.0
2005-01-17 10:40:00,1.7258,1.726,1.7248,1.7249,681500000.0
2005-01-17 10:45:00,1.7251,1.7257,1.725,1.7253,681500000.0
2005-01-17 10:50:00,1.7251,1.726,1.725,1.726,681500000.0
2005-01-17 10:55:00,1.7259,1.7265,1.7256,1.7259,681500000.0
2005-01-17 11:00:00,1.726,1.726,1.7251,1.7256,681500000.0
2005-01-17 11:05:00,1.7253,1.7258,1.7241,1.7246,681500000.0
2005-01-17 11:10:00,1.7244,1.7248,1.7237,1.7245,681500000.0
2005-01-17 11:15:00,1.7245,1.7255,1.7242,1.7247,681500000.0
2005-01-17 11:20:00,1.7249,1.7252,1.724,1.7247,681500000.0
2005-01-17 11:25:00,1.7246,1.7252,1.7243,1.7247,681500000.0
2005-01-17 11:30:00,1.7246,1.7248,1.7244,1.7245,681500000.0
2005-01-17 11:35:00,1.7246,1.7254,1.7244,1.7253,681500000.0
2005-01-17 11:40:00,1.7254,1.7267,1.7251,1.7266,681500000.0
2005-01-17 11:45:00,1.7266,1.7267,1.7259,1.7264,681500000.0
2005-01-17 11:50:00,1.7264,1.7268,1.7258,1.7263,681500000.0
2005-01-17 11:55:00,1.7263,1.7267,1.7256,1.7261,545200000.0
2005-01-17 12:00:00,1.7262,1.7268,1.7255,1.7264,681500000.0
2005-01-17 12:05:00,1.7263,1.7267,1.7259,1.7265,681500000.0
2005-01-17 12:10:00,1.7266,1.7274,1.7263,1.7268,681500000.0
2005-01-17 12:15:00,1.727,1.7272,1.7261,1.7264,681500000.0
2005-01-17 12:20:00,1.7264,1.7264,1.7254,1.7255,681500000.0
2005-01-17 12:25:00,1.7258,1.7259,1.7253,1.7255,681500000.0
2005-01-17 12:30:00,1.7256,1.726,1.7246,1.7249,681500000.0
2005-01-17 12:35:00,1.7249,1.7255,1.7245,1.7246,681500000.0
2005-01-17 12:40:00,1.7245,1.7247,1.7242,1.7246,681500000.0
2005-01-17 12:45:00,1.7246,1.7254,1.7242,1.7246,681500000.0
2005-01-17 12:50:00,1.7246,1.7251,1.7244,1.7245,681500000.0
2005-01-17 12:55:00,1.7246,1.7247,1.7236,1.7241,681500000.0
2005-01-17 13:00:00,1.7239,1.7245,1.7236,1.7245,681500000.0
2005-01-17 13:05:00,1.7243,1.7244,1.7235,1.7236,681500000.0
2005-01-17 13:10:00,1.7234,1.7238,1.7232,1.7236,681500000.0
2005-01-17 13:15:00,1.7237,1.7237,1.7231,1.7234,681500000.0
2005-01-17 13:20:00,1.7237,1.7249,1.7232,1.7248,681500000.0
2005-01-17 13:25:00,1.7247,1.7249,1.7238,1.7243,681500000.0
2005-01-17 13:30:00,1.7244,1.7244,1.7234,1.7239,681500000.0
2005-01-17 13:35:00,1.724,1.724,1.7224,1.7225,681500000.0
2005-01-17 13:40:00,1.7226,1.7235,1.7226,1.7231,681500000.0
2005-01-17 13:45:00,1.7232,1.7235,1.723,1.7232,681500000.0
2005-01-17 13:50:00,1.7233,1.7237,1.7231,1.7236,681500000.0
2005-01-17 13:55:00,1.7237,1.7242,1.7234,1.7237,681500000.0
2005-01-17 14:00:00,1.7238,1.7243,1.7236,1.7241,681500000.0
2005-01-17 14:05:00,1.7242,1.7243,1.7235,1.7238,681500000.0
2005-01-17 14:10:00,1.7237,1.7238,1.7232,1.7233,681500000.0
2005-01-17 14:15:00,1.7234,1.7242,1.7232,1.7242,681500000.0
2005-01-17 14:20:00,1.7241,1.7245,1.7239,1.7239,681500000.0
2005-01-17 14:25:00,1.724,1.7244,1.7237,1.7237,681500000.0
2005-01-17 14:30:00,1.7238,1.7238,1.7231,1.7232,681500000.0
2005-01-17 14:35:00,1.7238,1.7239,1.7233,1.7237,681500000.0
2005-01-17 14:40:00,1.7236,1.7237,1.722,1.7223,681500000.0
2005-01-17 14:45:00,1.7224,1.7227,1.7217,1.7224,681500000.0
2005-01-17 14:50:00,1.7225,1.7232,1.722,1.7228,681500000.0
2005-01-17 14:55:00,1.7227,1.7235,1.7223,1.7223,681500000.0
2005-01-17 15:00:00,1.722,1.7222,1.7211,1.7214,681500000.0
2005-01-17 15:05:00,1.7217,1.7217,1.7208,1.7208,681500000.0
2005-01-17 15:10:00,1.7207,1.7218,1.7206,1.7217,681500000.0
2005-01-17 15:15:00,1.7218,1.722,1.7211,1.7215,681500000.0
2005-01-17 15:20:00,1.7214,1.7223,1.7214,1.7223,681500000.0
2005-01-17 15:25:00,1.7222,1.7223,1.7218,1.7219,681500000.0
2005-01-17 15:30:00,1.7221,1.7232,1.7214,1.7229,681500000.0
2005-01-17 15:35:00,1.723,1.7245,1.7229,1.7244,681500000.0
2005-01-17 15:40:00,1.724,1.7248,1.7237,1.7246,681500000.0
2005-01-17 15:45:00,1.7244,1.7249,1.724,1.7245,681500000.0
2005-01-17 15:50:00,1.7247,1.7251,1.7238,1.7242,681500000.0
2005-01-17 15:55:00,1.7241,1.7245,1.7238,1.7242,681500000.0
2005-01-17 16:00:00,1.7242,1.7248,1.7235,1.7247,681500000.0
2005-01-17 16:05:00,1.7246,1.7251,1.7241,1.7246,681500000.0
2005-01-17 16:10:00,1.7247,1.725,1.7238,1.7243,681500000.0
2005-01-17 16:15:00,1.7242,1.7246,1.7234,1.7234,681500000.0
2005-01-17 16:20:00,1.7229,1.7238,1.7228,1.723,681500000.0
2005-01-17 16:25:00,1.7231,1.7237,1.7228,1.7234,681500000.0
2005-01-17 16:30:00,1.7233,1.7238,1.7231,1.7231,681500000.0
2005-01-17 16:35:00,1.7231,1.7236,1.7226,1.7236,681500000.0
2005-01-17 16:40:00,1.7237,1.7244,1.7234,1.7239,681500000.0
2005-01-17 16:45:00,1.7241,1.7244,1.7237,1.724,681500000.0
2005-01-17 16:50:00,1.7241,1.7241,1.7236,1.7239,681500000.0
2005-01-17 16:55:00,1.7237,1.7241,1.7236,1.724,681500000.0
2005-01-17 17:00:00,1.7237,1.7239,1.7231,1.7234,681500000.0
2005-01-17 17:05:00,1.7235,1.7238,1.7231,1.7236,681500000.0
2005-01-17 17:10:00,1.7237,1.7241,1.7236,1.7237,681500000.0
2005-01-17 17:15:00,1.7236,1.7238,1.7233,1.7237,545200000.0
2005-01-17 17:20:00,1.7236,1.7241,1.7236,1.7238,681500000.0
2005-01-17 17:25:00,1.724,1.7246,1.7236,1.7237,545200000.0
2005-01-17 17:30:00,1.7239,1.7252,1.7236,1.7236,681500000.0
2005-01-17 17:35:00,1.7237,1.7244,1.7232,1.7242,681500000.0
2005-01-17 17:40:00,1.7243,1.7244,1.723,1.7231,681500000.0
2005-01-17 17:45:00,1.723,1.7232,1.7226,1.7227,681500000.0
2005-01-17 17:50:00,1.7228,1.7231,1.7224,1.7229,681500000.0
2005-01-17 17:55:00,1.723,1.723,1.7218,1.7222,545200000.0
2005-01-17 18:00:00,1.722,1.7249,1.722,1.7246,681500000.0
2005-01-17 18:05:00,1.7245,1.7249,1.7241,1.7246,681500000.0
2005-01-17 18:10:00,1.7245,1.7247,1.7237,1.7241,545200000.0
2005-01-17 18:15:00,1.7239,1.724,1.7231,1.7238,681500000.0
2005-01-17 18:20:00,1.7236,1.7242,1.7233,1.7236,681500000.0
2005-01-17 18:25:00,1.7233,1.7237,1.7231,1.7234,545200000.0
2005-01-17 18:30:00,1.7231,1.7234,1.7228,1.7234,681500000.0
2005-01-17 18:35:00,1.7236,1.7237,1.7231,1.7231,681500000.0
2005-01-17 18:40:00,1.7233,1.7234,1.7231,1.7234,408900000.0
2005-01-17 18:45:00,1.7233,1.7236,1.7231,1.7234,545200000.0
2005-01-17 18:50:00,1.7237,1.7241,1.7236,1.7238,545200000.0
2005-01-17 18:55:00,1.7239,1.7251,1.7233,1.724,545200000.0
2005-01-17 19:00:00,1.7237,1.7238,1.7228,1.7234,681500000.0
2005-01-17 19:05:00,1.7237,1.7239,1.7233,1.7234,545200000.0
2005-01-17 19:10:00,1.7236,1.724,1.7234,1.7239,545200000.0
2005-01-17 19:15:00,1.724,1.7241,1.7236,1.7237,545200000.0
2005-01-17 19:20:00,1.7236,1.7236,1.7231,1.7231,545200000.0
2005-01-17 19:25:00,1.7233,1.7233,1.723,1.7231,545200000.0
2005-01-17 19:30:00,1.723,1.7233,1.723,1.7231,545200000.0
2005-01-17 19:35:00,1.723,1.7234,1.7228,1.7233,681500000.0
2005-01-17 19:40:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-17 19:50:00,1.723,1.7234,1.7229,1.7233,545200000.0
2005-01-17 19:55:00,1.7234,1.7234,1.7231,1.7231,408900000.0
2005-01-17 20:00:00,1.7233,1.7233,1.7231,1.7231,272600000.0
2005-01-17 20:05:00,1.7229,1.7233,1.7228,1.723,545200000.0
2005-01-17 20:10:00,1.7231,1.7231,1.723,1.7231,408900000.0
2005-01-17 20:15:00,1.7234,1.7239,1.7233,1.7239,545200000.0
2005-01-17 20:20:00,1.7238,1.7243,1.7237,1.7243,681500000.0
2005-01-17 20:25:00,1.7239,1.7241,1.7239,1.7241,272600000.0
2005-01-17 20:30:00,1.7239,1.7241,1.7239,1.724,408900000.0
2005-01-17 20:35:00,1.7239,1.724,1.7233,1.7237,545200000.0
2005-01-17 20:40:00,1.7237,1.7237,1.7236,1.7236,272600000.0
2005-01-17 20:45:00,1.7237,1.7242,1.7237,1.7241,545200000.0
2005-01-17 20:50:00,1.7239,1.7239,1.7238,1.7239,408900000.0
2005-01-17 20:55:00,1.7238,1.7242,1.7238,1.7242,408900000.0
2005-01-17 21:00:00,1.7242,1.7243,1.7239,1.7241,545200000.0
2005-01-17 21:05:00,1.724,1.7241,1.724,1.7241,272600000.0
2005-01-17 21:10:00,1.7239,1.7241,1.7238,1.7239,545200000.0
2005-01-17 21:15:00,1.7238,1.724,1.7237,1.724,408900000.0
2005-01-17 21:20:00,1.7233,1.7238,1.7233,1.7238,136300000.0
2005-01-17 21:25:00,1.7239,1.7241,1.7237,1.724,545200000.0
2005-01-17 21:30:00,1.7243,1.7243,1.7234,1.7237,681500000.0
2005-01-17 21:35:00,1.7234,1.7234,1.7229,1.7231,545200000.0
2005-01-17 21:40:00,1.7229,1.723,1.7225,1.7225,545200000.0
2005-01-17 21:45:00,1.7226,1.7228,1.7224,1.7224,545200000.0
2005-01-17 21:50:00,1.7223,1.7224,1.7221,1.7221,408900000.0
2005-01-17 21:55:00,1.7222,1.7224,1.7221,1.7224,408900000.0
2005-01-17 22:00:00,1.7223,1.7223,1.7215,1.7216,408900000.0
2005-01-17 22:05:00,1.7218,1.722,1.7216,1.7218,545200000.0
2005-01-17 22:10:00,1.7216,1.7225,1.7216,1.7225,408900000.0
2005-01-17 22:15:00,1.7227,1.7228,1.722,1.7223,681500000.0
2005-01-17 22:20:00,1.7226,1.7227,1.7221,1.7227,408900000.0
2005-01-17 22:25:00,1.7228,1.7229,1.7218,1.722,545200000.0
2005-01-17 22:30:00,1.7221,1.7224,1.7219,1.7219,681500000.0
2005-01-17 22:35:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2005-01-17 22:40:00,1.7218,1.7226,1.7218,1.7223,408900000.0
2005-01-17 22:45:00,1.7222,1.7222,1.7221,1.7222,272600000.0
2005-01-17 22:50:00,1.7225,1.7233,1.7222,1.7233,681500000.0
2005-01-17 22:55:00,1.7231,1.7237,1.723,1.7231,681500000.0
2005-01-17 23:00:00,1.7231,1.7234,1.723,1.723,545200000.0
2005-01-17 23:05:00,1.7231,1.7234,1.7229,1.7234,408900000.0
2005-01-17 23:10:00,1.7233,1.726,1.7231,1.7259,681500000.0
2005-01-17 23:15:00,1.7257,1.726,1.7253,1.7256,681500000.0
2005-01-17 23:20:00,1.7254,1.7257,1.7254,1.7257,408900000.0
2005-01-17 23:25:00,1.7259,1.7274,1.7259,1.7271,681500000.0
2005-01-17 23:30:00,1.7271,1.7281,1.7262,1.7265,681500000.0
2005-01-17 23:35:00,1.7268,1.728,1.7265,1.7279,681500000.0
2005-01-17 23:40:00,1.7278,1.7292,1.7266,1.7275,681500000.0
2005-01-17 23:45:00,1.7277,1.7281,1.7265,1.7269,681500000.0
2005-01-17 23:50:00,1.7273,1.7275,1.7262,1.7275,681500000.0
2005-01-17 23:55:00,1.7273,1.7281,1.7268,1.7274,681500000.0
2005-01-18 00:00:00,1.7277,1.7277,1.7271,1.7271,681500000.0
2005-01-18 00:05:00,1.7272,1.7278,1.726,1.726,681500000.0
2005-01-18 00:10:00,1.7262,1.7271,1.7257,1.7264,681500000.0
2005-01-18 00:15:00,1.7263,1.7271,1.726,1.7263,681500000.0
2005-01-18 00:20:00,1.7262,1.7268,1.7257,1.7264,681500000.0
2005-01-18 00:25:00,1.7263,1.7266,1.7251,1.7251,681500000.0
2005-01-18 00:30:00,1.7249,1.7255,1.7239,1.7241,681500000.0
2005-01-18 00:35:00,1.7242,1.7246,1.7238,1.7244,681500000.0
2005-01-18 00:40:00,1.7242,1.7253,1.7241,1.7251,681500000.0
2005-01-18 00:45:00,1.7248,1.7251,1.7242,1.7248,681500000.0
2005-01-18 00:50:00,1.7251,1.7264,1.7242,1.7259,681500000.0
2005-01-18 00:55:00,1.726,1.7268,1.7251,1.7257,681500000.0
2005-01-18 01:00:00,1.7259,1.7264,1.7257,1.7257,681500000.0
2005-01-18 01:05:00,1.726,1.7274,1.7257,1.7266,545200000.0
2005-01-18 01:10:00,1.7267,1.7267,1.7255,1.7264,681500000.0
2005-01-18 01:15:00,1.7266,1.7267,1.7256,1.7259,681500000.0
2005-01-18 01:20:00,1.726,1.7261,1.7251,1.7251,681500000.0
2005-01-18 01:25:00,1.7253,1.7257,1.7249,1.7255,681500000.0
2005-01-18 01:30:00,1.7256,1.7272,1.7256,1.7268,681500000.0
2005-01-18 01:35:00,1.7267,1.7281,1.7266,1.7269,681500000.0
2005-01-18 01:40:00,1.7273,1.7273,1.7262,1.7269,545200000.0
2005-01-18 01:45:00,1.7268,1.7271,1.7263,1.7265,681500000.0
2005-01-18 01:50:00,1.7267,1.7271,1.726,1.7263,681500000.0
2005-01-18 01:55:00,1.7264,1.7296,1.7256,1.7296,681500000.0
2005-01-18 02:00:00,1.7297,1.7297,1.7281,1.7291,681500000.0
2005-01-18 02:05:00,1.7292,1.7296,1.7288,1.7291,681500000.0
2005-01-18 02:10:00,1.7291,1.7299,1.7288,1.7297,681500000.0
2005-01-18 02:15:00,1.7296,1.7299,1.7289,1.7296,681500000.0
2005-01-18 02:20:00,1.7295,1.7312,1.7288,1.7298,681500000.0
2005-01-18 02:25:00,1.73,1.7306,1.7291,1.7295,681500000.0
2005-01-18 02:30:00,1.7295,1.7297,1.7292,1.7297,681500000.0
2005-01-18 02:35:00,1.7297,1.7304,1.7293,1.73,681500000.0
2005-01-18 02:40:00,1.7302,1.7322,1.7299,1.7306,681500000.0
2005-01-18 02:45:00,1.7306,1.7311,1.7301,1.7303,681500000.0
2005-01-18 02:50:00,1.7304,1.731,1.7302,1.7307,681500000.0
2005-01-18 02:55:00,1.7306,1.7323,1.7301,1.7315,681500000.0
2005-01-18 03:00:00,1.7316,1.732,1.731,1.7314,681500000.0
2005-01-18 03:05:00,1.731,1.7317,1.7307,1.7316,681500000.0
2005-01-18 03:10:00,1.7316,1.7318,1.7309,1.7315,681500000.0
2005-01-18 03:15:00,1.7316,1.7316,1.7303,1.7308,681500000.0
2005-01-18 03:20:00,1.7309,1.7312,1.7303,1.7306,681500000.0
2005-01-18 03:25:00,1.7307,1.7309,1.7299,1.7303,681500000.0
2005-01-18 03:30:00,1.7303,1.7319,1.7302,1.7308,681500000.0
2005-01-18 03:35:00,1.7306,1.7319,1.7305,1.7315,681500000.0
2005-01-18 03:40:00,1.7316,1.7321,1.731,1.7316,681500000.0
2005-01-18 03:45:00,1.7318,1.7325,1.7315,1.7322,681500000.0
2005-01-18 03:50:00,1.732,1.7322,1.7314,1.7322,681500000.0
2005-01-18 03:55:00,1.732,1.7326,1.7313,1.7322,681500000.0
2005-01-18 04:00:00,1.7321,1.7325,1.7309,1.7319,681500000.0
2005-01-18 04:05:00,1.7319,1.732,1.7315,1.7319,681500000.0
2005-01-18 04:10:00,1.7319,1.7321,1.7315,1.7316,681500000.0
2005-01-18 04:15:00,1.7316,1.7322,1.7312,1.7321,681500000.0
2005-01-18 04:20:00,1.7319,1.732,1.731,1.7316,681500000.0
2005-01-18 04:25:00,1.732,1.7323,1.7315,1.7316,681500000.0
2005-01-18 04:30:00,1.7319,1.7323,1.731,1.7319,681500000.0
2005-01-18 04:35:00,1.7319,1.7319,1.731,1.731,681500000.0
2005-01-18 04:40:00,1.7308,1.7322,1.7308,1.732,681500000.0
2005-01-18 04:45:00,1.7318,1.7325,1.7313,1.7315,681500000.0
2005-01-18 04:50:00,1.7314,1.7319,1.7312,1.7316,681500000.0
2005-01-18 04:55:00,1.7318,1.7319,1.7306,1.7308,681500000.0
2005-01-18 05:00:00,1.7307,1.7309,1.7299,1.7307,681500000.0
2005-01-18 05:05:00,1.7305,1.7307,1.7299,1.7302,681500000.0
2005-01-18 05:10:00,1.7303,1.7307,1.7292,1.7298,681500000.0
2005-01-18 05:15:00,1.7296,1.7301,1.7292,1.7301,681500000.0
2005-01-18 05:20:00,1.73,1.7304,1.7299,1.7302,545200000.0
2005-01-18 05:25:00,1.73,1.7307,1.7299,1.7306,681500000.0
2005-01-18 05:30:00,1.7306,1.7313,1.7304,1.7312,681500000.0
2005-01-18 05:35:00,1.7312,1.7314,1.7302,1.7306,681500000.0
2005-01-18 05:40:00,1.7305,1.7306,1.7303,1.7306,681500000.0
2005-01-18 05:45:00,1.7306,1.7307,1.7302,1.7305,681500000.0
2005-01-18 05:50:00,1.7306,1.7308,1.7304,1.7306,681500000.0
2005-01-18 05:55:00,1.7305,1.7306,1.7299,1.7306,681500000.0
2005-01-18 06:00:00,1.7305,1.7306,1.7295,1.7298,681500000.0
2005-01-18 06:05:00,1.7297,1.7301,1.7296,1.7298,681500000.0
2005-01-18 06:10:00,1.7299,1.7299,1.7291,1.7295,681500000.0
2005-01-18 06:15:00,1.7293,1.7308,1.7292,1.7306,681500000.0
2005-01-18 06:20:00,1.7305,1.7308,1.7295,1.7301,681500000.0
2005-01-18 06:25:00,1.7303,1.7303,1.7297,1.73,681500000.0
2005-01-18 06:30:00,1.7301,1.7303,1.7294,1.7303,681500000.0
2005-01-18 06:35:00,1.7303,1.7312,1.7301,1.7308,681500000.0
2005-01-18 06:40:00,1.7307,1.7315,1.7307,1.7315,681500000.0
2005-01-18 06:45:00,1.7315,1.7315,1.7307,1.7309,681500000.0
2005-01-18 06:50:00,1.7308,1.7313,1.7308,1.7309,681500000.0
2005-01-18 06:55:00,1.7309,1.7315,1.7307,1.7312,681500000.0
2005-01-18 07:00:00,1.7309,1.7316,1.7307,1.7314,681500000.0
2005-01-18 07:05:00,1.7315,1.7315,1.7306,1.7307,681500000.0
2005-01-18 07:10:00,1.7306,1.7315,1.7305,1.7309,681500000.0
2005-01-18 07:15:00,1.7309,1.7317,1.7308,1.7308,681500000.0
2005-01-18 07:20:00,1.7309,1.731,1.7306,1.7309,545200000.0
2005-01-18 07:25:00,1.7309,1.7311,1.7305,1.7306,681500000.0
2005-01-18 07:30:00,1.7306,1.7308,1.7302,1.7307,681500000.0
2005-01-18 07:35:00,1.7308,1.731,1.7304,1.7307,681500000.0
2005-01-18 07:40:00,1.7306,1.731,1.7305,1.7306,681500000.0
2005-01-18 07:45:00,1.7305,1.7306,1.7299,1.7302,681500000.0
2005-01-18 07:50:00,1.7304,1.7306,1.7297,1.7298,681500000.0
2005-01-18 07:55:00,1.73,1.7306,1.7296,1.73,681500000.0
2005-01-18 08:00:00,1.7302,1.7305,1.7297,1.73,681500000.0
2005-01-18 08:05:00,1.7297,1.7302,1.7292,1.73,681500000.0
2005-01-18 08:10:00,1.7298,1.73,1.729,1.7299,681500000.0
2005-01-18 08:15:00,1.7301,1.7312,1.7298,1.7306,681500000.0
2005-01-18 08:20:00,1.7306,1.731,1.7302,1.7306,681500000.0
2005-01-18 08:25:00,1.7306,1.732,1.7304,1.7309,681500000.0
2005-01-18 08:30:00,1.7308,1.7314,1.7305,1.7309,681500000.0
2005-01-18 08:35:00,1.7309,1.7325,1.7304,1.7325,681500000.0
2005-01-18 08:40:00,1.7326,1.7332,1.7316,1.7316,681500000.0
2005-01-18 08:45:00,1.7318,1.7323,1.7312,1.7314,681500000.0
2005-01-18 08:50:00,1.7312,1.7321,1.7307,1.7319,681500000.0
2005-01-18 08:55:00,1.732,1.7328,1.731,1.7326,681500000.0
2005-01-18 09:00:00,1.7326,1.7326,1.7313,1.7316,681500000.0
2005-01-18 09:05:00,1.7315,1.7322,1.7311,1.7319,681500000.0
2005-01-18 09:10:00,1.7316,1.7323,1.7313,1.7319,681500000.0
2005-01-18 09:15:00,1.7322,1.7326,1.7318,1.7319,681500000.0
2005-01-18 09:20:00,1.7318,1.732,1.7308,1.7314,681500000.0
2005-01-18 09:25:00,1.7314,1.7319,1.7308,1.7316,681500000.0
2005-01-18 09:30:00,1.7318,1.7318,1.7299,1.7303,681500000.0
2005-01-18 09:35:00,1.7302,1.7308,1.7297,1.7303,545200000.0
2005-01-18 09:40:00,1.7306,1.7313,1.7297,1.7306,681500000.0
2005-01-18 09:45:00,1.7307,1.7313,1.7301,1.7312,681500000.0
2005-01-18 09:50:00,1.7316,1.7318,1.7311,1.7316,681500000.0
2005-01-18 09:55:00,1.7314,1.7326,1.7313,1.7322,681500000.0
2005-01-18 10:00:00,1.7322,1.7322,1.7309,1.7311,681500000.0
2005-01-18 10:05:00,1.731,1.7311,1.7302,1.7307,681500000.0
2005-01-18 10:10:00,1.7306,1.7314,1.73,1.731,681500000.0
2005-01-18 10:15:00,1.7309,1.7311,1.7303,1.731,681500000.0
2005-01-18 10:20:00,1.7312,1.7313,1.7303,1.7303,681500000.0
2005-01-18 10:25:00,1.7305,1.7313,1.73,1.7302,681500000.0
2005-01-18 10:30:00,1.7301,1.7307,1.7298,1.7304,681500000.0
2005-01-18 10:35:00,1.7303,1.7311,1.7299,1.7301,681500000.0
2005-01-18 10:40:00,1.73,1.7304,1.7286,1.7293,681500000.0
2005-01-18 10:45:00,1.7291,1.7293,1.7287,1.7293,681500000.0
2005-01-18 10:50:00,1.7294,1.7299,1.7291,1.7292,681500000.0
2005-01-18 10:55:00,1.7294,1.7301,1.7289,1.7296,681500000.0
2005-01-18 11:00:00,1.7295,1.7301,1.7294,1.7299,681500000.0
2005-01-18 11:05:00,1.73,1.7301,1.7294,1.7294,681500000.0
2005-01-18 11:10:00,1.7295,1.73,1.7292,1.7294,681500000.0
2005-01-18 11:15:00,1.7295,1.7307,1.7294,1.7307,681500000.0
2005-01-18 11:20:00,1.7306,1.7309,1.7301,1.7304,681500000.0
2005-01-18 11:25:00,1.7307,1.7309,1.7296,1.73,681500000.0
2005-01-18 11:30:00,1.7299,1.73,1.7288,1.7292,681500000.0
2005-01-18 11:35:00,1.7295,1.7306,1.7288,1.7292,681500000.0
2005-01-18 11:40:00,1.7293,1.7302,1.7289,1.73,681500000.0
2005-01-18 11:45:00,1.7299,1.7304,1.7292,1.7303,681500000.0
2005-01-18 11:50:00,1.7304,1.731,1.7297,1.731,681500000.0
2005-01-18 11:55:00,1.7309,1.7321,1.7307,1.7312,681500000.0
2005-01-18 12:00:00,1.7314,1.7323,1.7307,1.7319,681500000.0
2005-01-18 12:05:00,1.7316,1.7324,1.7299,1.7299,681500000.0
2005-01-18 12:10:00,1.7306,1.732,1.7299,1.7315,681500000.0
2005-01-18 12:15:00,1.731,1.7315,1.7306,1.731,681500000.0
2005-01-18 12:20:00,1.7309,1.7315,1.7305,1.7314,681500000.0
2005-01-18 12:25:00,1.7313,1.7316,1.7303,1.7304,681500000.0
2005-01-18 12:30:00,1.7302,1.7312,1.7301,1.7303,681500000.0
2005-01-18 12:35:00,1.7304,1.7314,1.73,1.7313,681500000.0
2005-01-18 12:40:00,1.7314,1.732,1.7311,1.7311,681500000.0
2005-01-18 12:45:00,1.7309,1.7318,1.7287,1.7288,681500000.0
2005-01-18 12:50:00,1.7289,1.729,1.7277,1.7287,681500000.0
2005-01-18 12:55:00,1.7288,1.7294,1.7282,1.7293,681500000.0
2005-01-18 13:00:00,1.7291,1.7314,1.7291,1.7311,681500000.0
2005-01-18 13:05:00,1.7308,1.7311,1.7296,1.7303,681500000.0
2005-01-18 13:10:00,1.7302,1.7308,1.7301,1.7307,681500000.0
2005-01-18 13:15:00,1.7308,1.7314,1.7296,1.7301,681500000.0
2005-01-18 13:20:00,1.7299,1.73,1.7292,1.7298,681500000.0
2005-01-18 13:25:00,1.7296,1.7297,1.7291,1.7295,681500000.0
2005-01-18 13:30:00,1.7293,1.7298,1.7289,1.7294,681500000.0
2005-01-18 13:35:00,1.7293,1.7302,1.7293,1.7298,545200000.0
2005-01-18 13:40:00,1.7299,1.7306,1.7295,1.7296,681500000.0
2005-01-18 13:45:00,1.7295,1.7296,1.7282,1.7291,681500000.0
2005-01-18 13:50:00,1.7288,1.7295,1.7283,1.7283,681500000.0
2005-01-18 13:55:00,1.7284,1.7295,1.7283,1.7289,681500000.0
2005-01-18 14:00:00,1.729,1.729,1.7279,1.7282,681500000.0
2005-01-18 14:05:00,1.7283,1.7283,1.7272,1.7274,681500000.0
2005-01-18 14:10:00,1.7277,1.7281,1.7271,1.7276,681500000.0
2005-01-18 14:15:00,1.7281,1.7287,1.7277,1.728,681500000.0
2005-01-18 14:20:00,1.7289,1.7289,1.7277,1.7282,681500000.0
2005-01-18 14:25:00,1.7283,1.7288,1.7269,1.7288,681500000.0
2005-01-18 14:30:00,1.7286,1.7291,1.7271,1.7271,681500000.0
2005-01-18 14:35:00,1.7269,1.7273,1.7255,1.7259,681500000.0
2005-01-18 14:40:00,1.7262,1.7265,1.7242,1.7242,681500000.0
2005-01-18 14:45:00,1.7246,1.7257,1.7244,1.7248,545200000.0
2005-01-18 14:50:00,1.7248,1.7254,1.7247,1.725,545200000.0
2005-01-18 14:55:00,1.7249,1.726,1.7245,1.7259,681500000.0
2005-01-18 15:00:00,1.7258,1.7275,1.7242,1.7255,681500000.0
2005-01-18 15:05:00,1.7253,1.7259,1.7241,1.7257,681500000.0
2005-01-18 15:10:00,1.7258,1.7271,1.7255,1.7255,681500000.0
2005-01-18 15:15:00,1.7254,1.7271,1.7252,1.7268,681500000.0
2005-01-18 15:20:00,1.7266,1.7269,1.7262,1.7266,681500000.0
2005-01-18 15:25:00,1.7268,1.7269,1.7257,1.7259,681500000.0
2005-01-18 15:30:00,1.7262,1.7263,1.725,1.7253,681500000.0
2005-01-18 15:35:00,1.7254,1.7256,1.7249,1.7252,681500000.0
2005-01-18 15:40:00,1.7252,1.7255,1.7248,1.7255,545200000.0
2005-01-18 15:45:00,1.7254,1.7254,1.7244,1.7247,681500000.0
2005-01-18 15:50:00,1.7246,1.7249,1.724,1.7246,681500000.0
2005-01-18 15:55:00,1.7247,1.7247,1.7237,1.7245,681500000.0
2005-01-18 16:00:00,1.7244,1.7244,1.7233,1.7237,681500000.0
2005-01-18 16:05:00,1.7237,1.7237,1.7224,1.723,681500000.0
2005-01-18 16:10:00,1.7229,1.7232,1.7226,1.7231,681500000.0
2005-01-18 16:15:00,1.7233,1.7236,1.7232,1.7236,272600000.0
2005-01-18 16:20:00,1.7224,1.7229,1.7211,1.7228,681500000.0
2005-01-18 16:25:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-18 16:30:00,1.7232,1.7232,1.722,1.7225,681500000.0
2005-01-18 16:35:00,1.7226,1.7227,1.7214,1.7219,681500000.0
2005-01-18 16:40:00,1.722,1.7224,1.7213,1.7217,681500000.0
2005-01-18 16:45:00,1.7219,1.7222,1.7212,1.7219,681500000.0
2005-01-18 16:50:00,1.7217,1.7225,1.7212,1.722,681500000.0
2005-01-18 16:55:00,1.7221,1.7227,1.7216,1.7223,681500000.0
2005-01-18 17:00:00,1.7219,1.7228,1.7219,1.722,681500000.0
2005-01-18 17:05:00,1.7219,1.7227,1.7219,1.7222,681500000.0
2005-01-18 17:10:00,1.7224,1.7229,1.7222,1.7228,272600000.0
2005-01-18 17:15:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2005-01-18 17:20:00,1.7229,1.723,1.7229,1.723,136300000.0
2005-01-18 17:25:00,1.7228,1.723,1.7226,1.723,272600000.0
2005-01-18 17:30:00,1.7229,1.7229,1.7219,1.7219,272600000.0
2005-01-18 17:35:00,1.7214,1.7216,1.7206,1.7209,545200000.0
2005-01-18 17:40:00,1.721,1.7214,1.7187,1.719,681500000.0
2005-01-18 17:45:00,1.7189,1.7202,1.7188,1.7194,545200000.0
2005-01-18 17:50:00,1.7195,1.7209,1.7193,1.7207,681500000.0
2005-01-18 17:55:00,1.7204,1.7209,1.7202,1.7208,681500000.0
2005-01-18 18:00:00,1.7207,1.7215,1.7205,1.7212,681500000.0
2005-01-18 18:05:00,1.7211,1.7212,1.7207,1.7208,681500000.0
2005-01-18 18:10:00,1.7207,1.7211,1.7196,1.7206,681500000.0
2005-01-18 18:15:00,1.7204,1.7205,1.7194,1.7201,681500000.0
2005-01-18 18:20:00,1.72,1.7207,1.7196,1.72,681500000.0
2005-01-18 18:25:00,1.7201,1.7205,1.7196,1.7204,681500000.0
2005-01-18 18:30:00,1.7206,1.7208,1.7204,1.7207,681500000.0
2005-01-18 18:35:00,1.7204,1.7216,1.7204,1.7215,545200000.0
2005-01-18 18:40:00,1.7213,1.7222,1.7213,1.7219,681500000.0
2005-01-18 18:45:00,1.7219,1.7219,1.7203,1.7204,681500000.0
2005-01-18 18:50:00,1.7203,1.7206,1.7199,1.7201,681500000.0
2005-01-18 18:55:00,1.7201,1.7204,1.72,1.7203,408900000.0
2005-01-18 19:00:00,1.7202,1.7204,1.7196,1.7201,681500000.0
2005-01-18 19:05:00,1.7202,1.7202,1.7199,1.72,272600000.0
2005-01-18 19:10:00,1.7203,1.7205,1.7191,1.7193,681500000.0
2005-01-18 19:15:00,1.7192,1.7199,1.7184,1.7191,681500000.0
2005-01-18 19:20:00,1.7192,1.7196,1.7191,1.7193,681500000.0
2005-01-18 19:25:00,1.7195,1.7201,1.7193,1.7195,681500000.0
2005-01-18 19:30:00,1.7195,1.7201,1.7194,1.7194,545200000.0
2005-01-18 19:35:00,1.7194,1.72,1.7193,1.7198,545200000.0
2005-01-18 19:40:00,1.7196,1.7198,1.7189,1.7194,681500000.0
2005-01-18 19:45:00,1.7196,1.7198,1.7195,1.7195,545200000.0
2005-01-18 19:50:00,1.7195,1.7195,1.719,1.7193,545200000.0
2005-01-18 19:55:00,1.7195,1.7196,1.719,1.719,681500000.0
2005-01-18 20:00:00,1.7189,1.7192,1.7187,1.7189,681500000.0
2005-01-18 20:05:00,1.719,1.7194,1.7185,1.7194,681500000.0
2005-01-18 20:10:00,1.7194,1.7206,1.7185,1.7206,681500000.0
2005-01-18 20:15:00,1.7205,1.7206,1.7202,1.7203,681500000.0
2005-01-18 20:20:00,1.7202,1.7206,1.7199,1.7204,681500000.0
2005-01-18 20:25:00,1.7203,1.7206,1.72,1.7205,681500000.0
2005-01-18 20:30:00,1.7203,1.7203,1.719,1.7199,681500000.0
2005-01-18 20:35:00,1.7198,1.7199,1.7192,1.7196,681500000.0
2005-01-18 20:40:00,1.7198,1.7199,1.7192,1.7194,681500000.0
2005-01-18 20:45:00,1.7195,1.7205,1.7194,1.7204,681500000.0
2005-01-18 20:50:00,1.7203,1.7208,1.7201,1.7206,681500000.0
2005-01-18 20:55:00,1.7205,1.7224,1.7205,1.7218,681500000.0
2005-01-18 21:00:00,1.722,1.7222,1.7212,1.7216,681500000.0
2005-01-18 21:05:00,1.7219,1.722,1.7214,1.7215,681500000.0
2005-01-18 21:10:00,1.7214,1.7216,1.7213,1.7215,681500000.0
2005-01-18 21:15:00,1.7218,1.7224,1.7216,1.7219,681500000.0
2005-01-18 21:20:00,1.722,1.7225,1.7216,1.7223,681500000.0
2005-01-18 21:25:00,1.7224,1.7236,1.7224,1.7227,681500000.0
2005-01-18 21:30:00,1.7226,1.7227,1.7223,1.7227,681500000.0
2005-01-18 21:35:00,1.7231,1.7231,1.7221,1.7223,681500000.0
2005-01-18 21:40:00,1.7222,1.7226,1.7218,1.7226,545200000.0
2005-01-18 21:45:00,1.7227,1.7227,1.7221,1.7221,681500000.0
2005-01-18 21:50:00,1.7222,1.7229,1.7222,1.7225,681500000.0
2005-01-18 21:55:00,1.7226,1.723,1.7225,1.7228,545200000.0
2005-01-18 22:00:00,1.7229,1.7233,1.7228,1.723,681500000.0
2005-01-18 22:05:00,1.7231,1.7239,1.723,1.7234,681500000.0
2005-01-18 22:10:00,1.7236,1.7236,1.723,1.7233,681500000.0
2005-01-18 22:15:00,1.7234,1.7237,1.7231,1.7234,545200000.0
2005-01-18 22:20:00,1.7235,1.7235,1.7225,1.7227,681500000.0
2005-01-18 22:25:00,1.7226,1.7231,1.7223,1.7226,681500000.0
2005-01-18 22:30:00,1.7225,1.7229,1.7224,1.7229,681500000.0
2005-01-18 22:35:00,1.723,1.723,1.7225,1.7226,681500000.0
2005-01-18 22:40:00,1.7225,1.7231,1.7225,1.7228,681500000.0
2005-01-18 22:45:00,1.7226,1.7233,1.7216,1.7228,681500000.0
2005-01-18 22:50:00,1.7231,1.7238,1.7228,1.7234,681500000.0
2005-01-18 22:55:00,1.7236,1.7238,1.7226,1.7226,681500000.0
2005-01-18 23:00:00,1.7228,1.724,1.7224,1.7233,681500000.0
2005-01-18 23:05:00,1.7231,1.7236,1.7229,1.7234,681500000.0
2005-01-18 23:10:00,1.7231,1.7239,1.7228,1.7237,681500000.0
2005-01-18 23:15:00,1.7238,1.7245,1.7237,1.7239,681500000.0
2005-01-18 23:20:00,1.7241,1.7243,1.7234,1.7236,681500000.0
2005-01-18 23:25:00,1.7234,1.7256,1.7234,1.7255,681500000.0
2005-01-18 23:30:00,1.7253,1.7256,1.7248,1.7254,681500000.0
2005-01-18 23:35:00,1.7251,1.7257,1.7249,1.7249,681500000.0
2005-01-18 23:40:00,1.7251,1.7251,1.7244,1.7246,681500000.0
2005-01-18 23:45:00,1.7244,1.7246,1.7239,1.7241,681500000.0
2005-01-18 23:50:00,1.7243,1.7246,1.724,1.7241,681500000.0
2005-01-18 23:55:00,1.7241,1.7249,1.7238,1.7245,681500000.0
2005-01-19 00:00:00,1.7244,1.7253,1.7243,1.7251,681500000.0
2005-01-19 00:05:00,1.7253,1.7264,1.7251,1.7264,681500000.0
2005-01-19 00:10:00,1.7263,1.7267,1.7245,1.7245,681500000.0
2005-01-19 00:15:00,1.7239,1.7245,1.7236,1.7238,681500000.0
2005-01-19 00:20:00,1.7236,1.724,1.7234,1.7237,681500000.0
2005-01-19 00:25:00,1.7236,1.7238,1.7231,1.7236,681500000.0
2005-01-19 00:30:00,1.7234,1.7237,1.7222,1.7222,681500000.0
2005-01-19 00:35:00,1.7226,1.7236,1.7224,1.7234,681500000.0
2005-01-19 00:40:00,1.7234,1.7234,1.7224,1.7227,681500000.0
2005-01-19 00:45:00,1.7228,1.7229,1.7216,1.722,681500000.0
2005-01-19 00:50:00,1.7218,1.7224,1.7214,1.722,681500000.0
2005-01-19 00:55:00,1.7219,1.7224,1.7215,1.7223,681500000.0
2005-01-19 01:00:00,1.7225,1.723,1.7215,1.7219,681500000.0
2005-01-19 01:05:00,1.722,1.7221,1.7216,1.7218,681500000.0
2005-01-19 01:10:00,1.7214,1.7218,1.7212,1.7214,681500000.0
2005-01-19 01:15:00,1.7216,1.7216,1.7208,1.7215,681500000.0
2005-01-19 01:20:00,1.7216,1.7216,1.7203,1.7204,681500000.0
2005-01-19 01:25:00,1.7205,1.7216,1.7204,1.7209,681500000.0
2005-01-19 01:30:00,1.721,1.7216,1.7206,1.7212,681500000.0
2005-01-19 01:35:00,1.7211,1.7215,1.7208,1.721,681500000.0
2005-01-19 01:40:00,1.7212,1.7213,1.7208,1.7212,681500000.0
2005-01-19 01:45:00,1.7213,1.7216,1.7208,1.7214,681500000.0
2005-01-19 01:50:00,1.7211,1.7218,1.7211,1.7212,681500000.0
2005-01-19 01:55:00,1.7213,1.7216,1.7208,1.7212,681500000.0
2005-01-19 02:00:00,1.7211,1.722,1.7205,1.7209,681500000.0
2005-01-19 02:05:00,1.7207,1.7216,1.7206,1.721,681500000.0
2005-01-19 02:10:00,1.7211,1.7212,1.7207,1.7209,681500000.0
2005-01-19 02:15:00,1.7208,1.7213,1.7207,1.721,681500000.0
2005-01-19 02:20:00,1.7209,1.7213,1.7205,1.7205,681500000.0
2005-01-19 02:25:00,1.7206,1.7208,1.7202,1.7207,681500000.0
2005-01-19 02:30:00,1.7208,1.7221,1.7203,1.7216,681500000.0
2005-01-19 02:35:00,1.7218,1.7221,1.721,1.721,681500000.0
2005-01-19 02:40:00,1.7211,1.7214,1.7207,1.7207,681500000.0
2005-01-19 02:45:00,1.7206,1.721,1.7204,1.7208,681500000.0
2005-01-19 02:50:00,1.7209,1.7211,1.7205,1.7208,681500000.0
2005-01-19 02:55:00,1.7207,1.721,1.7206,1.7207,681500000.0
2005-01-19 03:00:00,1.7208,1.7211,1.7207,1.721,681500000.0
2005-01-19 03:05:00,1.7208,1.7211,1.7207,1.7208,545200000.0
2005-01-19 03:10:00,1.721,1.721,1.7207,1.721,681500000.0
2005-01-19 03:15:00,1.7211,1.7212,1.7207,1.7211,681500000.0
2005-01-19 03:20:00,1.7212,1.7213,1.7207,1.721,545200000.0
2005-01-19 03:25:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2005-01-19 03:30:00,1.7211,1.7213,1.7209,1.7209,545200000.0
2005-01-19 03:35:00,1.7211,1.7214,1.7209,1.7211,681500000.0
2005-01-19 03:40:00,1.721,1.7213,1.7208,1.7212,681500000.0
2005-01-19 03:45:00,1.7212,1.7213,1.7206,1.721,681500000.0
2005-01-19 03:50:00,1.7211,1.7214,1.7209,1.7211,681500000.0
2005-01-19 03:55:00,1.721,1.7213,1.7206,1.721,681500000.0
2005-01-19 04:00:00,1.721,1.7213,1.7209,1.7211,681500000.0
2005-01-19 04:05:00,1.721,1.721,1.7206,1.7209,681500000.0
2005-01-19 04:10:00,1.721,1.7211,1.7207,1.7207,681500000.0
2005-01-19 04:15:00,1.7208,1.7212,1.7207,1.7209,681500000.0
2005-01-19 04:20:00,1.7208,1.721,1.7204,1.721,681500000.0
2005-01-19 04:25:00,1.7208,1.7211,1.7203,1.7205,681500000.0
2005-01-19 04:30:00,1.7204,1.7206,1.7201,1.7201,545200000.0
2005-01-19 04:35:00,1.7204,1.7204,1.7202,1.7204,408900000.0
2005-01-19 04:40:00,1.7202,1.7205,1.7202,1.7203,681500000.0
2005-01-19 04:45:00,1.7204,1.7207,1.72,1.7204,681500000.0
2005-01-19 04:50:00,1.7205,1.7207,1.7203,1.7206,681500000.0
2005-01-19 04:55:00,1.7207,1.7208,1.7202,1.7204,681500000.0
2005-01-19 05:00:00,1.7205,1.7212,1.7202,1.7204,681500000.0
2005-01-19 05:05:00,1.7206,1.7211,1.7205,1.7208,545200000.0
2005-01-19 05:10:00,1.7206,1.7209,1.7204,1.7205,681500000.0
2005-01-19 05:15:00,1.7206,1.7208,1.7203,1.7204,545200000.0
2005-01-19 05:20:00,1.7205,1.7207,1.7204,1.7206,681500000.0
2005-01-19 05:25:00,1.7204,1.7206,1.7196,1.7196,545200000.0
2005-01-19 05:30:00,1.7195,1.7201,1.7194,1.7198,681500000.0
2005-01-19 05:35:00,1.7199,1.7199,1.7193,1.7196,545200000.0
2005-01-19 05:40:00,1.7195,1.7198,1.7194,1.7196,408900000.0
2005-01-19 05:45:00,1.7199,1.7202,1.7196,1.7198,681500000.0
2005-01-19 05:50:00,1.7199,1.7202,1.7196,1.7198,681500000.0
2005-01-19 05:55:00,1.72,1.7202,1.7196,1.72,681500000.0
2005-01-19 06:00:00,1.7201,1.7202,1.7196,1.7202,681500000.0
2005-01-19 06:05:00,1.72,1.7201,1.7196,1.7201,545200000.0
2005-01-19 06:10:00,1.72,1.7202,1.7196,1.7199,545200000.0
2005-01-19 06:15:00,1.7201,1.7202,1.7198,1.7201,545200000.0
2005-01-19 06:20:00,1.7198,1.7201,1.7196,1.72,681500000.0
2005-01-19 06:25:00,1.7201,1.7203,1.72,1.7201,681500000.0
2005-01-19 06:30:00,1.7202,1.7202,1.7196,1.7199,545200000.0
2005-01-19 06:35:00,1.72,1.72,1.7196,1.7196,681500000.0
2005-01-19 06:40:00,1.7198,1.7204,1.7196,1.7202,681500000.0
2005-01-19 06:45:00,1.72,1.7202,1.7199,1.7201,408900000.0
2005-01-19 06:50:00,1.7199,1.7202,1.7198,1.72,545200000.0
2005-01-19 06:55:00,1.7202,1.7203,1.7199,1.7201,681500000.0
2005-01-19 07:00:00,1.7203,1.7207,1.7199,1.7203,681500000.0
2005-01-19 07:05:00,1.7202,1.7205,1.72,1.7201,681500000.0
2005-01-19 07:10:00,1.72,1.7204,1.7196,1.7198,681500000.0
2005-01-19 07:15:00,1.7199,1.72,1.7194,1.7195,681500000.0
2005-01-19 07:20:00,1.7198,1.7198,1.7177,1.7184,681500000.0
2005-01-19 07:25:00,1.7182,1.7187,1.718,1.7183,681500000.0
2005-01-19 07:30:00,1.7182,1.7192,1.7182,1.7192,681500000.0
2005-01-19 07:35:00,1.7191,1.72,1.719,1.7198,681500000.0
2005-01-19 07:40:00,1.7196,1.7198,1.7192,1.7193,681500000.0
2005-01-19 07:45:00,1.7191,1.7196,1.719,1.7196,681500000.0
2005-01-19 07:50:00,1.7195,1.7199,1.7188,1.7191,681500000.0
2005-01-19 07:55:00,1.719,1.7193,1.7181,1.7187,681500000.0
2005-01-19 08:00:00,1.7188,1.7191,1.7184,1.7188,681500000.0
2005-01-19 08:05:00,1.7189,1.7196,1.7189,1.7191,681500000.0
2005-01-19 08:10:00,1.719,1.7196,1.7188,1.7188,681500000.0
2005-01-19 08:15:00,1.7187,1.7194,1.7185,1.7191,681500000.0
2005-01-19 08:20:00,1.719,1.7192,1.7184,1.7184,681500000.0
2005-01-19 08:25:00,1.7185,1.7186,1.718,1.7182,681500000.0
2005-01-19 08:30:00,1.7185,1.7186,1.7174,1.718,681500000.0
2005-01-19 08:35:00,1.7176,1.7181,1.7168,1.7174,681500000.0
2005-01-19 08:40:00,1.7175,1.7184,1.7128,1.714,681500000.0
2005-01-19 08:45:00,1.7141,1.7154,1.7135,1.7153,681500000.0
2005-01-19 08:50:00,1.7155,1.7155,1.7137,1.7139,681500000.0
2005-01-19 08:55:00,1.7138,1.7146,1.7127,1.714,681500000.0
2005-01-19 09:00:00,1.7144,1.7146,1.7138,1.7146,681500000.0
2005-01-19 09:05:00,1.7144,1.7145,1.7137,1.7144,681500000.0
2005-01-19 09:10:00,1.7143,1.7151,1.7135,1.7149,681500000.0
2005-01-19 09:15:00,1.7147,1.7157,1.7138,1.7152,681500000.0
2005-01-19 09:20:00,1.7149,1.715,1.7131,1.7136,681500000.0
2005-01-19 09:25:00,1.7132,1.7133,1.7114,1.7126,681500000.0
2005-01-19 09:30:00,1.7124,1.7127,1.7105,1.7112,681500000.0
2005-01-19 09:35:00,1.7113,1.7127,1.71,1.7117,681500000.0
2005-01-19 09:40:00,1.7114,1.7123,1.7108,1.7118,681500000.0
2005-01-19 09:45:00,1.7117,1.7139,1.7117,1.7136,681500000.0
2005-01-19 09:50:00,1.7135,1.7149,1.7135,1.7144,681500000.0
2005-01-19 09:55:00,1.7143,1.7153,1.7136,1.7149,681500000.0
2005-01-19 10:00:00,1.715,1.7153,1.714,1.7142,681500000.0
2005-01-19 10:05:00,1.7143,1.7148,1.7137,1.7145,681500000.0
2005-01-19 10:10:00,1.7144,1.7148,1.714,1.7142,681500000.0
2005-01-19 10:15:00,1.714,1.7152,1.7134,1.7143,681500000.0
2005-01-19 10:20:00,1.7144,1.7153,1.7141,1.7148,681500000.0
2005-01-19 10:25:00,1.7147,1.7151,1.714,1.7145,681500000.0
2005-01-19 10:30:00,1.7146,1.7149,1.714,1.7148,681500000.0
2005-01-19 10:35:00,1.7146,1.7148,1.7139,1.7139,681500000.0
2005-01-19 10:40:00,1.7138,1.7143,1.7134,1.7142,681500000.0
2005-01-19 10:45:00,1.7141,1.7142,1.7135,1.7136,681500000.0
2005-01-19 10:50:00,1.7135,1.714,1.7127,1.7131,681500000.0
2005-01-19 10:55:00,1.713,1.7135,1.7116,1.7135,681500000.0
2005-01-19 11:00:00,1.7136,1.715,1.7131,1.7145,681500000.0
2005-01-19 11:05:00,1.7143,1.7158,1.7143,1.7152,681500000.0
2005-01-19 11:10:00,1.7151,1.7158,1.7148,1.7153,681500000.0
2005-01-19 11:15:00,1.7152,1.7154,1.7143,1.7147,681500000.0
2005-01-19 11:20:00,1.715,1.715,1.714,1.7142,681500000.0
2005-01-19 11:25:00,1.7143,1.7153,1.7142,1.7145,681500000.0
2005-01-19 11:30:00,1.7146,1.7161,1.7145,1.7157,681500000.0
2005-01-19 11:35:00,1.7155,1.716,1.7149,1.7157,681500000.0
2005-01-19 11:40:00,1.7154,1.7162,1.715,1.7155,681500000.0
2005-01-19 11:45:00,1.7154,1.716,1.715,1.7158,681500000.0
2005-01-19 11:50:00,1.7156,1.717,1.7156,1.7166,681500000.0
2005-01-19 11:55:00,1.7165,1.7167,1.7157,1.7162,681500000.0
2005-01-19 12:00:00,1.7161,1.7169,1.7159,1.7163,681500000.0
2005-01-19 12:05:00,1.7162,1.7164,1.7152,1.7153,681500000.0
2005-01-19 12:10:00,1.7154,1.7154,1.7143,1.7143,681500000.0
2005-01-19 12:15:00,1.7144,1.7146,1.7139,1.7144,681500000.0
2005-01-19 12:20:00,1.7143,1.7147,1.7142,1.7142,681500000.0
2005-01-19 12:25:00,1.714,1.7144,1.714,1.7144,681500000.0
2005-01-19 12:30:00,1.7145,1.7147,1.7143,1.7145,681500000.0
2005-01-19 12:35:00,1.7144,1.7146,1.714,1.7141,681500000.0
2005-01-19 12:40:00,1.7139,1.7145,1.7132,1.7136,681500000.0
2005-01-19 12:45:00,1.7137,1.7145,1.7134,1.7141,681500000.0
2005-01-19 12:50:00,1.7139,1.7142,1.7123,1.7127,681500000.0
2005-01-19 12:55:00,1.7128,1.7129,1.7116,1.7119,681500000.0
2005-01-19 13:00:00,1.7122,1.7129,1.7115,1.7127,681500000.0
2005-01-19 13:05:00,1.7128,1.7131,1.7121,1.7128,681500000.0
2005-01-19 13:10:00,1.7129,1.7131,1.7117,1.7123,681500000.0
2005-01-19 13:15:00,1.7122,1.7141,1.7121,1.7133,681500000.0
2005-01-19 13:20:00,1.7134,1.7148,1.7131,1.7141,681500000.0
2005-01-19 13:25:00,1.7142,1.7144,1.7135,1.7142,681500000.0
2005-01-19 13:30:00,1.7143,1.715,1.7135,1.7139,681500000.0
2005-01-19 13:35:00,1.7137,1.7144,1.7134,1.7138,681500000.0
2005-01-19 13:40:00,1.7136,1.7137,1.7127,1.7129,681500000.0
2005-01-19 13:45:00,1.713,1.7134,1.7127,1.7128,681500000.0
2005-01-19 13:50:00,1.7127,1.713,1.7121,1.7125,681500000.0
2005-01-19 13:55:00,1.7126,1.7139,1.7125,1.7139,681500000.0
2005-01-19 14:00:00,1.7138,1.7139,1.7135,1.7137,681500000.0
2005-01-19 14:05:00,1.7134,1.714,1.7134,1.7137,681500000.0
2005-01-19 14:10:00,1.7136,1.714,1.7132,1.7132,681500000.0
2005-01-19 14:15:00,1.7133,1.715,1.7132,1.7148,681500000.0
2005-01-19 14:20:00,1.7146,1.7152,1.7143,1.7146,681500000.0
2005-01-19 14:25:00,1.7147,1.7156,1.7138,1.7152,681500000.0
2005-01-19 14:30:00,1.7142,1.7147,1.7122,1.7141,681500000.0
2005-01-19 14:35:00,1.7142,1.7148,1.7128,1.7131,681500000.0
2005-01-19 14:40:00,1.713,1.714,1.7118,1.7133,681500000.0
2005-01-19 14:45:00,1.7134,1.7143,1.7124,1.7141,681500000.0
2005-01-19 14:50:00,1.714,1.7157,1.714,1.7146,681500000.0
2005-01-19 14:55:00,1.7147,1.717,1.7146,1.7165,681500000.0
2005-01-19 15:00:00,1.7163,1.7166,1.7148,1.7159,681500000.0
2005-01-19 15:05:00,1.7158,1.7159,1.7149,1.7157,681500000.0
2005-01-19 15:10:00,1.7155,1.7166,1.7152,1.7155,681500000.0
2005-01-19 15:15:00,1.7154,1.716,1.7142,1.7145,681500000.0
2005-01-19 15:20:00,1.7144,1.7151,1.714,1.7143,681500000.0
2005-01-19 15:25:00,1.7144,1.7146,1.7128,1.7133,681500000.0
2005-01-19 15:30:00,1.7135,1.714,1.7128,1.7136,681500000.0
2005-01-19 15:35:00,1.7134,1.7142,1.7132,1.7139,681500000.0
2005-01-19 15:40:00,1.714,1.7142,1.7133,1.7138,681500000.0
2005-01-19 15:45:00,1.714,1.7142,1.7135,1.7137,681500000.0
2005-01-19 15:50:00,1.714,1.7141,1.7132,1.7135,681500000.0
2005-01-19 15:55:00,1.7136,1.7136,1.7119,1.7125,681500000.0
2005-01-19 16:00:00,1.7121,1.7123,1.7107,1.7113,681500000.0
2005-01-19 16:05:00,1.7114,1.7119,1.71,1.7108,681500000.0
2005-01-19 16:10:00,1.711,1.7121,1.7108,1.711,681500000.0
2005-01-19 16:15:00,1.7111,1.7122,1.7109,1.7113,681500000.0
2005-01-19 16:20:00,1.7114,1.7115,1.7106,1.7107,681500000.0
2005-01-19 16:25:00,1.711,1.7118,1.7107,1.7114,681500000.0
2005-01-19 16:30:00,1.7115,1.7141,1.7107,1.7131,681500000.0
2005-01-19 16:35:00,1.7129,1.7132,1.7118,1.7118,681500000.0
2005-01-19 16:40:00,1.7119,1.7121,1.7109,1.7117,681500000.0
2005-01-19 16:45:00,1.7116,1.7131,1.7113,1.7128,681500000.0
2005-01-19 16:50:00,1.7127,1.7137,1.7123,1.7124,681500000.0
2005-01-19 16:55:00,1.713,1.7137,1.7115,1.7136,681500000.0
2005-01-19 17:00:00,1.7135,1.7137,1.7121,1.7124,681500000.0
2005-01-19 17:05:00,1.7123,1.7128,1.7111,1.7117,681500000.0
2005-01-19 17:10:00,1.712,1.712,1.7111,1.7113,681500000.0
2005-01-19 17:15:00,1.7112,1.7118,1.7109,1.7116,681500000.0
2005-01-19 17:20:00,1.7118,1.7119,1.7108,1.7115,681500000.0
2005-01-19 17:25:00,1.7114,1.7117,1.7111,1.7114,681500000.0
2005-01-19 17:30:00,1.7113,1.7121,1.711,1.7115,681500000.0
2005-01-19 17:35:00,1.7117,1.7126,1.7114,1.7119,681500000.0
2005-01-19 17:40:00,1.7121,1.7132,1.7117,1.7124,681500000.0
2005-01-19 17:45:00,1.7122,1.7127,1.7119,1.7124,681500000.0
2005-01-19 17:50:00,1.7127,1.7135,1.712,1.7129,681500000.0
2005-01-19 17:55:00,1.7124,1.7129,1.7114,1.7118,681500000.0
2005-01-19 18:00:00,1.7119,1.7128,1.7119,1.7123,681500000.0
2005-01-19 18:05:00,1.7122,1.7132,1.712,1.7124,681500000.0
2005-01-19 18:10:00,1.7126,1.7136,1.712,1.7136,681500000.0
2005-01-19 18:15:00,1.7132,1.714,1.7128,1.7132,681500000.0
2005-01-19 18:20:00,1.7134,1.7139,1.7127,1.7127,681500000.0
2005-01-19 18:25:00,1.7126,1.7138,1.7124,1.7132,681500000.0
2005-01-19 18:30:00,1.7137,1.715,1.713,1.713,681500000.0
2005-01-19 18:35:00,1.7131,1.7142,1.7123,1.7142,681500000.0
2005-01-19 18:40:00,1.7135,1.7137,1.7126,1.7134,681500000.0
2005-01-19 18:45:00,1.7132,1.7138,1.713,1.7132,681500000.0
2005-01-19 18:50:00,1.7131,1.7141,1.7128,1.7141,681500000.0
2005-01-19 18:55:00,1.7139,1.7141,1.713,1.7132,681500000.0
2005-01-19 19:00:00,1.7131,1.7138,1.7124,1.7135,681500000.0
2005-01-19 19:05:00,1.7138,1.716,1.7132,1.7146,681500000.0
2005-01-19 19:10:00,1.7147,1.7147,1.7132,1.7138,681500000.0
2005-01-19 19:15:00,1.7139,1.7139,1.7124,1.713,681500000.0
2005-01-19 19:20:00,1.7131,1.7132,1.7113,1.7119,681500000.0
2005-01-19 19:25:00,1.712,1.7123,1.7116,1.7119,681500000.0
2005-01-19 19:30:00,1.7121,1.7126,1.7119,1.7121,681500000.0
2005-01-19 19:35:00,1.712,1.7131,1.712,1.7131,681500000.0
2005-01-19 19:40:00,1.713,1.7136,1.7128,1.7128,681500000.0
2005-01-19 19:45:00,1.7127,1.7129,1.7114,1.7117,681500000.0
2005-01-19 19:50:00,1.7116,1.7124,1.7112,1.7122,681500000.0
2005-01-19 19:55:00,1.7121,1.7122,1.7112,1.7118,681500000.0
2005-01-19 20:00:00,1.7117,1.7124,1.7109,1.7118,681500000.0
2005-01-19 20:05:00,1.7116,1.7126,1.7097,1.7102,681500000.0
2005-01-19 20:10:00,1.7107,1.712,1.7102,1.7105,681500000.0
2005-01-19 20:15:00,1.7106,1.7121,1.7104,1.712,681500000.0
2005-01-19 20:20:00,1.7121,1.7134,1.7118,1.7129,681500000.0
2005-01-19 20:25:00,1.713,1.7141,1.7122,1.7129,681500000.0
2005-01-19 20:30:00,1.7132,1.7135,1.7124,1.7131,681500000.0
2005-01-19 20:35:00,1.7132,1.7139,1.7122,1.7122,681500000.0
2005-01-19 20:40:00,1.7114,1.7124,1.7113,1.7118,681500000.0
2005-01-19 20:45:00,1.7117,1.7123,1.7087,1.7087,681500000.0
2005-01-19 20:50:00,1.7088,1.7096,1.7084,1.7091,681500000.0
2005-01-19 20:55:00,1.7094,1.7104,1.7091,1.7093,681500000.0
2005-01-19 21:00:00,1.7091,1.7104,1.7084,1.7104,681500000.0
2005-01-19 21:05:00,1.7103,1.7111,1.7099,1.7107,681500000.0
2005-01-19 21:10:00,1.7108,1.7109,1.7099,1.7103,681500000.0
2005-01-19 21:15:00,1.7105,1.7107,1.7088,1.7094,681500000.0
2005-01-19 21:20:00,1.7093,1.7097,1.7092,1.7094,681500000.0
2005-01-19 21:25:00,1.7097,1.7107,1.7097,1.71,681500000.0
2005-01-19 21:30:00,1.7099,1.7106,1.7099,1.7102,681500000.0
2005-01-19 21:35:00,1.7104,1.7108,1.7094,1.7108,681500000.0
2005-01-19 21:40:00,1.7109,1.7112,1.7104,1.7108,681500000.0
2005-01-19 21:45:00,1.7107,1.7109,1.7105,1.7107,681500000.0
2005-01-19 21:50:00,1.7106,1.7114,1.7106,1.7112,681500000.0
2005-01-19 21:55:00,1.7111,1.7113,1.7109,1.7112,681500000.0
2005-01-19 22:00:00,1.7114,1.7114,1.7109,1.7109,681500000.0
2005-01-19 22:05:00,1.7111,1.7116,1.7109,1.7112,681500000.0
2005-01-19 22:10:00,1.7111,1.7119,1.7106,1.7109,545200000.0
2005-01-19 22:15:00,1.7111,1.7113,1.7107,1.7109,681500000.0
2005-01-19 22:20:00,1.7107,1.7109,1.7103,1.7104,545200000.0
2005-01-19 22:25:00,1.7105,1.7111,1.7104,1.7109,681500000.0
2005-01-19 22:30:00,1.7111,1.7116,1.7108,1.7109,681500000.0
2005-01-19 22:35:00,1.7111,1.7117,1.7089,1.7094,681500000.0
2005-01-19 22:40:00,1.71,1.7103,1.7097,1.7097,681500000.0
2005-01-19 22:45:00,1.7094,1.7099,1.7089,1.7094,681500000.0
2005-01-19 22:50:00,1.71,1.7104,1.7097,1.7101,681500000.0
2005-01-19 22:55:00,1.7103,1.7103,1.7096,1.7102,681500000.0
2005-01-19 23:00:00,1.7099,1.7099,1.7094,1.7097,681500000.0
2005-01-19 23:05:00,1.7096,1.71,1.7093,1.7094,681500000.0
2005-01-19 23:10:00,1.7093,1.7094,1.7091,1.7094,681500000.0
2005-01-19 23:15:00,1.7096,1.7097,1.7088,1.7094,681500000.0
2005-01-19 23:20:00,1.7093,1.7101,1.7093,1.7101,681500000.0
2005-01-19 23:25:00,1.71,1.7101,1.7096,1.7097,681500000.0
2005-01-19 23:30:00,1.7096,1.7097,1.7092,1.7093,681500000.0
2005-01-19 23:35:00,1.7091,1.7097,1.709,1.7096,681500000.0
2005-01-19 23:40:00,1.7094,1.7097,1.7092,1.7093,681500000.0
2005-01-19 23:45:00,1.7092,1.7094,1.7089,1.7091,681500000.0
2005-01-19 23:50:00,1.7092,1.7097,1.7092,1.7097,681500000.0
2005-01-19 23:55:00,1.7095,1.7095,1.7092,1.7092,408900000.0
2005-01-20 00:00:00,1.7093,1.7097,1.7091,1.7096,681500000.0
2005-01-20 00:05:00,1.7093,1.7097,1.7091,1.7096,681500000.0
2005-01-20 00:10:00,1.7097,1.7099,1.7094,1.7096,681500000.0
2005-01-20 00:15:00,1.7096,1.7097,1.7089,1.7094,545200000.0
2005-01-20 00:20:00,1.7103,1.7108,1.7096,1.7105,681500000.0
2005-01-20 00:25:00,1.7104,1.7108,1.7099,1.7106,681500000.0
2005-01-20 00:30:00,1.7107,1.7109,1.7103,1.7103,681500000.0
2005-01-20 00:35:00,1.7104,1.7109,1.7101,1.7107,681500000.0
2005-01-20 00:40:00,1.7108,1.7116,1.7106,1.7108,681500000.0
2005-01-20 00:45:00,1.7109,1.7109,1.7094,1.7099,681500000.0
2005-01-20 00:50:00,1.7097,1.7101,1.7094,1.71,681500000.0
2005-01-20 00:55:00,1.7099,1.7102,1.7089,1.7094,681500000.0
2005-01-20 01:00:00,1.7096,1.7106,1.7094,1.7103,681500000.0
2005-01-20 01:05:00,1.7102,1.7106,1.7097,1.7101,681500000.0
2005-01-20 01:10:00,1.7103,1.7105,1.7096,1.7097,681500000.0
2005-01-20 01:15:00,1.7096,1.71,1.7094,1.7097,681500000.0
2005-01-20 01:20:00,1.7099,1.7099,1.7096,1.7096,681500000.0
2005-01-20 01:25:00,1.7096,1.7101,1.7096,1.71,681500000.0
2005-01-20 01:30:00,1.7101,1.7104,1.7097,1.7099,681500000.0
2005-01-20 01:35:00,1.7097,1.7102,1.7094,1.7096,681500000.0
2005-01-20 01:40:00,1.7094,1.71,1.7094,1.7097,681500000.0
2005-01-20 01:45:00,1.7099,1.71,1.7093,1.7093,681500000.0
2005-01-20 01:50:00,1.7092,1.7094,1.7089,1.7091,681500000.0
2005-01-20 01:55:00,1.7089,1.7092,1.7084,1.7091,681500000.0
2005-01-20 02:00:00,1.7089,1.7094,1.7083,1.7085,681500000.0
2005-01-20 02:05:00,1.7084,1.7088,1.7081,1.7084,681500000.0
2005-01-20 02:10:00,1.7085,1.7085,1.7076,1.7078,681500000.0
2005-01-20 02:15:00,1.7076,1.7081,1.7074,1.708,681500000.0
2005-01-20 02:20:00,1.7079,1.7082,1.7078,1.7081,681500000.0
2005-01-20 02:25:00,1.7082,1.7085,1.708,1.7084,681500000.0
2005-01-20 02:30:00,1.7085,1.709,1.7084,1.709,681500000.0
2005-01-20 02:35:00,1.7089,1.709,1.708,1.7085,681500000.0
2005-01-20 02:40:00,1.7083,1.7086,1.7076,1.7077,681500000.0
2005-01-20 02:45:00,1.7076,1.7085,1.7074,1.7081,681500000.0
2005-01-20 02:50:00,1.7082,1.7091,1.708,1.7085,681500000.0
2005-01-20 02:55:00,1.7086,1.7091,1.7084,1.7088,681500000.0
2005-01-20 03:00:00,1.709,1.7094,1.7088,1.7089,681500000.0
2005-01-20 03:05:00,1.709,1.7092,1.7081,1.7085,681500000.0
2005-01-20 03:10:00,1.7086,1.7088,1.7082,1.7088,681500000.0
2005-01-20 03:15:00,1.7089,1.709,1.7086,1.7088,545200000.0
2005-01-20 03:20:00,1.7087,1.7088,1.7086,1.7086,681500000.0
2005-01-20 03:25:00,1.7084,1.7091,1.7082,1.7087,681500000.0
2005-01-20 03:30:00,1.7088,1.7089,1.7084,1.7088,681500000.0
2005-01-20 03:35:00,1.7086,1.7093,1.7085,1.7085,681500000.0
2005-01-20 03:40:00,1.7089,1.7093,1.7087,1.7091,681500000.0
2005-01-20 03:45:00,1.709,1.7094,1.7084,1.7089,408900000.0
2005-01-20 03:50:00,1.709,1.7092,1.7083,1.7084,681500000.0
2005-01-20 03:55:00,1.7083,1.7083,1.7073,1.7076,681500000.0
2005-01-20 04:00:00,1.7077,1.7085,1.7076,1.7083,681500000.0
2005-01-20 04:05:00,1.7084,1.7086,1.7079,1.7083,681500000.0
2005-01-20 04:10:00,1.7084,1.7084,1.7074,1.7079,681500000.0
2005-01-20 04:15:00,1.708,1.708,1.7064,1.7068,681500000.0
2005-01-20 04:20:00,1.7067,1.7074,1.7066,1.7071,681500000.0
2005-01-20 04:25:00,1.7073,1.7088,1.707,1.7078,681500000.0
2005-01-20 04:30:00,1.7082,1.709,1.7071,1.7076,681500000.0
2005-01-20 04:35:00,1.7074,1.708,1.7071,1.7071,545200000.0
2005-01-20 04:40:00,1.707,1.7078,1.707,1.7074,681500000.0
2005-01-20 04:45:00,1.7076,1.7076,1.7068,1.707,681500000.0
2005-01-20 04:50:00,1.7069,1.7074,1.7065,1.7074,681500000.0
2005-01-20 04:55:00,1.7076,1.7081,1.7074,1.7081,545200000.0
2005-01-20 05:00:00,1.708,1.7083,1.7074,1.7079,681500000.0
2005-01-20 05:05:00,1.708,1.7096,1.7079,1.7092,681500000.0
2005-01-20 05:10:00,1.7089,1.7089,1.7085,1.7088,681500000.0
2005-01-20 05:15:00,1.7087,1.7091,1.7084,1.709,681500000.0
2005-01-20 05:20:00,1.7091,1.7093,1.7085,1.7086,681500000.0
2005-01-20 05:25:00,1.7085,1.7088,1.7082,1.7087,681500000.0
2005-01-20 05:30:00,1.7086,1.709,1.7084,1.7084,681500000.0
2005-01-20 05:35:00,1.7084,1.7085,1.7081,1.7084,545200000.0
2005-01-20 05:40:00,1.7086,1.7086,1.7081,1.7083,681500000.0
2005-01-20 05:45:00,1.7085,1.7085,1.7078,1.7081,681500000.0
2005-01-20 05:50:00,1.708,1.7085,1.7079,1.7081,545200000.0
2005-01-20 05:55:00,1.7082,1.7087,1.7077,1.7082,545200000.0
2005-01-20 06:00:00,1.7079,1.7088,1.7079,1.7086,681500000.0
2005-01-20 06:05:00,1.7085,1.7086,1.708,1.7081,681500000.0
2005-01-20 06:10:00,1.7082,1.7084,1.7079,1.7083,681500000.0
2005-01-20 06:15:00,1.7082,1.7088,1.7081,1.7086,681500000.0
2005-01-20 06:20:00,1.7085,1.7088,1.7083,1.7088,681500000.0
2005-01-20 06:25:00,1.7087,1.7091,1.7085,1.7087,681500000.0
2005-01-20 06:30:00,1.7088,1.709,1.7087,1.7088,681500000.0
2005-01-20 06:35:00,1.7091,1.7094,1.7088,1.7088,681500000.0
2005-01-20 06:40:00,1.7089,1.7094,1.7086,1.709,545200000.0
2005-01-20 06:45:00,1.7089,1.709,1.7087,1.7087,681500000.0
2005-01-20 06:50:00,1.7088,1.7093,1.7084,1.7089,681500000.0
2005-01-20 06:55:00,1.709,1.7091,1.7081,1.7081,681500000.0
2005-01-20 07:00:00,1.7084,1.7092,1.708,1.7087,681500000.0
2005-01-20 07:05:00,1.7092,1.7094,1.7088,1.7092,681500000.0
2005-01-20 07:10:00,1.7093,1.7094,1.7087,1.7091,681500000.0
2005-01-20 07:15:00,1.709,1.7094,1.7088,1.7094,545200000.0
2005-01-20 07:20:00,1.7094,1.7096,1.7089,1.7096,681500000.0
2005-01-20 07:25:00,1.7094,1.7097,1.7093,1.7096,681500000.0
2005-01-20 07:30:00,1.7097,1.7097,1.7081,1.7087,681500000.0
2005-01-20 07:35:00,1.7088,1.7088,1.7081,1.7085,681500000.0
2005-01-20 07:40:00,1.7084,1.7093,1.7082,1.7084,681500000.0
2005-01-20 07:45:00,1.7086,1.7094,1.7081,1.7093,681500000.0
2005-01-20 07:50:00,1.7092,1.7101,1.7089,1.71,681500000.0
2005-01-20 07:55:00,1.7097,1.7101,1.7085,1.7088,681500000.0
2005-01-20 08:00:00,1.7088,1.7088,1.7077,1.7088,681500000.0
2005-01-20 08:05:00,1.709,1.71,1.7085,1.709,681500000.0
2005-01-20 08:10:00,1.7089,1.7092,1.7083,1.7085,681500000.0
2005-01-20 08:15:00,1.7084,1.7087,1.7079,1.7081,681500000.0
2005-01-20 08:20:00,1.7082,1.7084,1.7076,1.7082,681500000.0
2005-01-20 08:25:00,1.7083,1.7086,1.7074,1.7074,681500000.0
2005-01-20 08:30:00,1.7073,1.708,1.707,1.7074,681500000.0
2005-01-20 08:35:00,1.7078,1.7093,1.7073,1.709,681500000.0
2005-01-20 08:40:00,1.7093,1.7104,1.7089,1.7098,681500000.0
2005-01-20 08:45:00,1.7096,1.7102,1.7091,1.7101,681500000.0
2005-01-20 08:50:00,1.7102,1.7103,1.7093,1.7096,681500000.0
2005-01-20 08:55:00,1.7095,1.7095,1.7085,1.7091,681500000.0
2005-01-20 09:00:00,1.7092,1.7098,1.7088,1.7097,681500000.0
2005-01-20 09:05:00,1.7096,1.7099,1.7086,1.7086,681500000.0
2005-01-20 09:10:00,1.7088,1.71,1.7086,1.7095,681500000.0
2005-01-20 09:15:00,1.7094,1.711,1.7092,1.7098,681500000.0
2005-01-20 09:20:00,1.7099,1.7106,1.7091,1.7094,681500000.0
2005-01-20 09:25:00,1.7095,1.7102,1.7089,1.7102,681500000.0
2005-01-20 09:30:00,1.7101,1.7104,1.7097,1.7099,681500000.0
2005-01-20 09:35:00,1.7098,1.7111,1.7097,1.7103,681500000.0
2005-01-20 09:40:00,1.7102,1.7105,1.7094,1.7105,681500000.0
2005-01-20 09:45:00,1.7104,1.712,1.7104,1.7114,681500000.0
2005-01-20 09:50:00,1.7117,1.7118,1.711,1.711,681500000.0
2005-01-20 09:55:00,1.7109,1.7114,1.7102,1.7105,681500000.0
2005-01-20 10:00:00,1.7103,1.7108,1.71,1.7106,681500000.0
2005-01-20 10:05:00,1.7107,1.7114,1.7104,1.7106,681500000.0
2005-01-20 10:10:00,1.7107,1.711,1.7103,1.7108,681500000.0
2005-01-20 10:15:00,1.7107,1.7108,1.7098,1.7099,681500000.0
2005-01-20 10:20:00,1.7096,1.711,1.7093,1.7104,681500000.0
2005-01-20 10:25:00,1.7103,1.7103,1.7095,1.7099,681500000.0
2005-01-20 10:30:00,1.71,1.71,1.7083,1.7086,681500000.0
2005-01-20 10:35:00,1.7083,1.7086,1.7075,1.7084,681500000.0
2005-01-20 10:40:00,1.7085,1.7097,1.7082,1.709,681500000.0
2005-01-20 10:45:00,1.7089,1.7093,1.7083,1.709,681500000.0
2005-01-20 10:50:00,1.7091,1.7096,1.7088,1.7093,681500000.0
2005-01-20 10:55:00,1.7094,1.7095,1.7084,1.7085,681500000.0
2005-01-20 11:00:00,1.7082,1.7091,1.7079,1.7085,681500000.0
2005-01-20 11:05:00,1.7086,1.7102,1.7075,1.7102,681500000.0
2005-01-20 11:10:00,1.7085,1.7089,1.7081,1.7083,681500000.0
2005-01-20 11:15:00,1.7081,1.7088,1.7075,1.7084,681500000.0
2005-01-20 11:20:00,1.7083,1.7091,1.7073,1.7077,681500000.0
2005-01-20 11:25:00,1.7078,1.7085,1.7066,1.7077,681500000.0
2005-01-20 11:30:00,1.7078,1.7078,1.7051,1.7054,681500000.0
2005-01-20 11:35:00,1.7055,1.707,1.7055,1.706,681500000.0
2005-01-20 11:40:00,1.7068,1.7074,1.7053,1.7062,681500000.0
2005-01-20 11:45:00,1.7063,1.7072,1.7053,1.7057,681500000.0
2005-01-20 11:50:00,1.7058,1.7068,1.705,1.7057,681500000.0
2005-01-20 11:55:00,1.7058,1.706,1.7052,1.7055,681500000.0
2005-01-20 12:00:00,1.7054,1.7062,1.7049,1.7056,681500000.0
2005-01-20 12:05:00,1.7053,1.7061,1.705,1.705,681500000.0
2005-01-20 12:10:00,1.7051,1.7053,1.7045,1.705,681500000.0
2005-01-20 12:15:00,1.7053,1.7058,1.7051,1.7058,681500000.0
2005-01-20 12:20:00,1.7057,1.7072,1.7056,1.7061,681500000.0
2005-01-20 12:25:00,1.706,1.7065,1.7058,1.7063,681500000.0
2005-01-20 12:30:00,1.7062,1.7063,1.7047,1.7055,681500000.0
2005-01-20 12:35:00,1.7054,1.7059,1.7048,1.7051,681500000.0
2005-01-20 12:40:00,1.7051,1.7053,1.7048,1.7052,681500000.0
2005-01-20 12:45:00,1.7053,1.7063,1.7053,1.7054,681500000.0
2005-01-20 12:50:00,1.7053,1.7058,1.7043,1.7051,681500000.0
2005-01-20 12:55:00,1.7053,1.7059,1.7048,1.7051,681500000.0
2005-01-20 13:00:00,1.7056,1.706,1.7035,1.7047,681500000.0
2005-01-20 13:05:00,1.7048,1.7054,1.7041,1.7051,681500000.0
2005-01-20 13:10:00,1.7052,1.706,1.7048,1.7055,681500000.0
2005-01-20 13:15:00,1.7056,1.7063,1.7053,1.706,681500000.0
2005-01-20 13:20:00,1.7058,1.706,1.7052,1.7054,681500000.0
2005-01-20 13:25:00,1.7053,1.7069,1.7045,1.7059,681500000.0
2005-01-20 13:30:00,1.7058,1.7063,1.7053,1.7056,681500000.0
2005-01-20 13:35:00,1.7057,1.7073,1.7057,1.7065,681500000.0
2005-01-20 13:40:00,1.7062,1.7067,1.7052,1.7062,681500000.0
2005-01-20 13:45:00,1.7061,1.7063,1.7052,1.7054,681500000.0
2005-01-20 13:50:00,1.7058,1.7062,1.7049,1.7054,681500000.0
2005-01-20 13:55:00,1.7057,1.706,1.705,1.7055,681500000.0
2005-01-20 14:00:00,1.7053,1.706,1.7042,1.705,681500000.0
2005-01-20 14:05:00,1.7049,1.7062,1.7044,1.7059,681500000.0
2005-01-20 14:10:00,1.706,1.7071,1.7054,1.7069,681500000.0
2005-01-20 14:15:00,1.7068,1.7084,1.7067,1.7077,681500000.0
2005-01-20 14:20:00,1.7076,1.7081,1.707,1.7079,681500000.0
2005-01-20 14:25:00,1.708,1.7081,1.7059,1.7063,681500000.0
2005-01-20 14:30:00,1.7062,1.7069,1.7055,1.7066,681500000.0
2005-01-20 14:35:00,1.7067,1.7068,1.7058,1.706,681500000.0
2005-01-20 14:40:00,1.7061,1.7063,1.7057,1.7058,681500000.0
2005-01-20 14:45:00,1.706,1.7065,1.7058,1.7059,681500000.0
2005-01-20 14:50:00,1.7061,1.7072,1.706,1.7063,681500000.0
2005-01-20 14:55:00,1.7061,1.7071,1.7059,1.7066,681500000.0
2005-01-20 15:00:00,1.7065,1.7076,1.7063,1.707,681500000.0
2005-01-20 15:05:00,1.7071,1.7083,1.7064,1.7078,681500000.0
2005-01-20 15:10:00,1.7079,1.7081,1.7059,1.7061,681500000.0
2005-01-20 15:15:00,1.7063,1.7065,1.706,1.7063,681500000.0
2005-01-20 15:20:00,1.706,1.7074,1.7059,1.7068,681500000.0
2005-01-20 15:25:00,1.7069,1.7071,1.7045,1.7068,681500000.0
2005-01-20 15:30:00,1.7069,1.7075,1.7064,1.7068,681500000.0
2005-01-20 15:35:00,1.7071,1.7073,1.706,1.7066,681500000.0
2005-01-20 15:40:00,1.7067,1.708,1.7065,1.7073,681500000.0
2005-01-20 15:45:00,1.7074,1.7081,1.7057,1.7061,681500000.0
2005-01-20 15:50:00,1.7062,1.7068,1.7057,1.7065,681500000.0
2005-01-20 15:55:00,1.7068,1.7072,1.7043,1.7043,681500000.0
2005-01-20 16:00:00,1.7045,1.7055,1.7038,1.7052,681500000.0
2005-01-20 16:05:00,1.7048,1.7053,1.7034,1.7048,681500000.0
2005-01-20 16:10:00,1.7049,1.7054,1.7036,1.7038,681500000.0
2005-01-20 16:15:00,1.704,1.7044,1.7018,1.7034,681500000.0
2005-01-20 16:20:00,1.7033,1.704,1.703,1.703,681500000.0
2005-01-20 16:25:00,1.7028,1.7038,1.7024,1.7033,681500000.0
2005-01-20 16:30:00,1.7032,1.7038,1.7027,1.7032,681500000.0
2005-01-20 16:35:00,1.7033,1.7036,1.7024,1.7027,681500000.0
2005-01-20 16:40:00,1.7026,1.703,1.7019,1.7019,681500000.0
2005-01-20 16:45:00,1.702,1.7029,1.7018,1.702,681500000.0
2005-01-20 16:50:00,1.7017,1.7027,1.701,1.7019,681500000.0
2005-01-20 16:55:00,1.7022,1.7031,1.7014,1.7014,681500000.0
2005-01-20 17:00:00,1.7018,1.7026,1.7013,1.7021,681500000.0
2005-01-20 17:05:00,1.7019,1.7032,1.7019,1.7025,681500000.0
2005-01-20 17:10:00,1.7026,1.7036,1.7024,1.7031,681500000.0
2005-01-20 17:15:00,1.7032,1.7037,1.7018,1.7033,681500000.0
2005-01-20 17:20:00,1.7036,1.7043,1.7032,1.704,681500000.0
2005-01-20 17:25:00,1.7042,1.7044,1.7036,1.7038,681500000.0
2005-01-20 17:30:00,1.7037,1.7043,1.7035,1.7035,681500000.0
2005-01-20 17:35:00,1.7036,1.7041,1.7022,1.7029,681500000.0
2005-01-20 17:40:00,1.7027,1.7029,1.7021,1.7027,681500000.0
2005-01-20 17:45:00,1.7026,1.7031,1.7009,1.7025,681500000.0
2005-01-20 17:50:00,1.7024,1.7024,1.7006,1.7015,681500000.0
2005-01-20 17:55:00,1.7014,1.7033,1.7014,1.7032,681500000.0
2005-01-20 18:00:00,1.7033,1.7051,1.7024,1.7041,681500000.0
2005-01-20 18:05:00,1.7042,1.7054,1.704,1.7054,681500000.0
2005-01-20 18:10:00,1.7052,1.7057,1.7044,1.7053,681500000.0
2005-01-20 18:15:00,1.7052,1.7057,1.7043,1.7048,681500000.0
2005-01-20 18:20:00,1.7045,1.7055,1.7037,1.7055,681500000.0
2005-01-20 18:25:00,1.7054,1.7056,1.7048,1.7049,681500000.0
2005-01-20 18:30:00,1.7047,1.7053,1.7043,1.7053,681500000.0
2005-01-20 18:35:00,1.7054,1.7056,1.7043,1.705,681500000.0
2005-01-20 18:40:00,1.7047,1.7053,1.7047,1.7047,681500000.0
2005-01-20 18:45:00,1.7045,1.7049,1.7039,1.7041,681500000.0
2005-01-20 18:50:00,1.7039,1.7048,1.7039,1.7045,681500000.0
2005-01-20 18:55:00,1.7044,1.7048,1.704,1.7046,681500000.0
2005-01-20 19:00:00,1.7044,1.7053,1.7044,1.7052,681500000.0
2005-01-20 19:05:00,1.7055,1.7062,1.7052,1.7057,681500000.0
2005-01-20 19:10:00,1.7057,1.7061,1.7053,1.7053,545200000.0
2005-01-20 19:15:00,1.7052,1.7066,1.705,1.7065,681500000.0
2005-01-20 19:20:00,1.7066,1.7075,1.706,1.7061,681500000.0
2005-01-20 19:25:00,1.7062,1.7069,1.7057,1.7062,681500000.0
2005-01-20 19:30:00,1.7061,1.7067,1.7057,1.7057,681500000.0
2005-01-20 19:35:00,1.7056,1.7065,1.7054,1.7057,408900000.0
2005-01-20 19:40:00,1.7057,1.7057,1.7052,1.7052,681500000.0
2005-01-20 19:45:00,1.7054,1.7055,1.7048,1.7053,681500000.0
2005-01-20 19:50:00,1.7054,1.7057,1.7046,1.7048,681500000.0
2005-01-20 19:55:00,1.7047,1.7061,1.7047,1.7054,681500000.0
2005-01-20 20:00:00,1.7053,1.7054,1.7049,1.705,681500000.0
2005-01-20 20:05:00,1.7049,1.705,1.7045,1.7048,681500000.0
2005-01-20 20:10:00,1.7049,1.7049,1.7041,1.7042,681500000.0
2005-01-20 20:15:00,1.7044,1.705,1.7035,1.7037,681500000.0
2005-01-20 20:20:00,1.7038,1.7049,1.7035,1.7048,681500000.0
2005-01-20 20:25:00,1.7049,1.7049,1.704,1.7049,681500000.0
2005-01-20 20:30:00,1.7048,1.706,1.7044,1.7059,681500000.0
2005-01-20 20:35:00,1.7061,1.7061,1.705,1.7054,681500000.0
2005-01-20 20:40:00,1.7052,1.7052,1.7043,1.7044,545200000.0
2005-01-20 20:45:00,1.7045,1.7047,1.7042,1.7046,681500000.0
2005-01-20 20:50:00,1.7045,1.7052,1.7045,1.705,681500000.0
2005-01-20 20:55:00,1.7052,1.7056,1.7036,1.704,681500000.0
2005-01-20 21:00:00,1.7042,1.706,1.7037,1.7054,681500000.0
2005-01-20 21:05:00,1.7053,1.7056,1.705,1.7052,681500000.0
2005-01-20 21:10:00,1.7053,1.7057,1.7053,1.7056,681500000.0
2005-01-20 21:15:00,1.7056,1.7057,1.7053,1.7055,408900000.0
2005-01-20 21:20:00,1.7054,1.7064,1.7054,1.7063,681500000.0
2005-01-20 21:25:00,1.7062,1.7078,1.7061,1.7077,681500000.0
2005-01-20 21:30:00,1.7075,1.7083,1.7072,1.708,681500000.0
2005-01-20 21:35:00,1.7079,1.7083,1.7074,1.708,681500000.0
2005-01-20 21:40:00,1.7079,1.7088,1.7079,1.7086,681500000.0
2005-01-20 21:45:00,1.7085,1.7092,1.7084,1.7086,681500000.0
2005-01-20 21:50:00,1.7088,1.7089,1.7083,1.7088,681500000.0
2005-01-20 21:55:00,1.7087,1.709,1.7085,1.7087,681500000.0
2005-01-20 22:00:00,1.7085,1.7086,1.708,1.7083,681500000.0
2005-01-20 22:05:00,1.7084,1.7087,1.7081,1.7086,681500000.0
2005-01-20 22:10:00,1.7085,1.7094,1.7083,1.709,681500000.0
2005-01-20 22:15:00,1.7089,1.7091,1.7085,1.7087,681500000.0
2005-01-20 22:20:00,1.7088,1.7092,1.7085,1.709,545200000.0
2005-01-20 22:25:00,1.7089,1.7091,1.7084,1.7086,681500000.0
2005-01-20 22:30:00,1.7084,1.7095,1.7084,1.7094,545200000.0
2005-01-20 22:35:00,1.7093,1.71,1.7093,1.7093,681500000.0
2005-01-20 22:40:00,1.7092,1.7093,1.7089,1.7091,681500000.0
2005-01-20 22:45:00,1.7092,1.7094,1.7084,1.7087,681500000.0
2005-01-20 22:50:00,1.7088,1.7094,1.708,1.7089,681500000.0
2005-01-20 22:55:00,1.7088,1.709,1.7072,1.7081,681500000.0
2005-01-20 23:00:00,1.7081,1.7081,1.706,1.7066,681500000.0
2005-01-20 23:05:00,1.7065,1.7069,1.7056,1.706,681500000.0
2005-01-20 23:10:00,1.7062,1.7063,1.7055,1.7059,681500000.0
2005-01-20 23:15:00,1.7057,1.7077,1.7056,1.707,681500000.0
2005-01-20 23:20:00,1.7069,1.7074,1.7068,1.7071,681500000.0
2005-01-20 23:25:00,1.7072,1.7072,1.7061,1.7071,681500000.0
2005-01-20 23:30:00,1.7066,1.7074,1.7064,1.7066,681500000.0
2005-01-20 23:35:00,1.7067,1.7077,1.7067,1.7075,545200000.0
2005-01-20 23:40:00,1.7071,1.7077,1.7063,1.7068,545200000.0
2005-01-20 23:45:00,1.7066,1.7075,1.7065,1.7075,681500000.0
2005-01-20 23:50:00,1.7077,1.7081,1.7067,1.7072,681500000.0
2005-01-20 23:55:00,1.707,1.7072,1.707,1.7072,408900000.0
2005-01-21 00:00:00,1.7075,1.7079,1.7072,1.7072,545200000.0
2005-01-21 00:05:00,1.7072,1.7072,1.7069,1.7069,408900000.0
2005-01-21 00:10:00,1.7068,1.7074,1.7065,1.707,681500000.0
2005-01-21 00:15:00,1.7068,1.7077,1.7068,1.7075,681500000.0
2005-01-21 00:20:00,1.7077,1.7081,1.7077,1.7078,545200000.0
2005-01-21 00:25:00,1.7077,1.7079,1.7075,1.7078,545200000.0
2005-01-21 00:30:00,1.7077,1.7079,1.7071,1.7072,681500000.0
2005-01-21 00:35:00,1.7069,1.7072,1.7064,1.7068,681500000.0
2005-01-21 00:40:00,1.7067,1.7067,1.7059,1.7061,681500000.0
2005-01-21 00:45:00,1.7065,1.7065,1.7057,1.7063,681500000.0
2005-01-21 00:50:00,1.7061,1.7065,1.7059,1.7061,681500000.0
2005-01-21 00:55:00,1.7059,1.7071,1.7059,1.707,681500000.0
2005-01-21 01:00:00,1.7069,1.707,1.7065,1.7067,681500000.0
2005-01-21 01:05:00,1.7066,1.7068,1.7052,1.7062,681500000.0
2005-01-21 01:10:00,1.7063,1.7064,1.7053,1.706,681500000.0
2005-01-21 01:15:00,1.7057,1.7061,1.7053,1.7055,681500000.0
2005-01-21 01:20:00,1.7056,1.7061,1.7052,1.7052,681500000.0
2005-01-21 01:25:00,1.7049,1.7057,1.7049,1.7055,681500000.0
2005-01-21 01:30:00,1.7054,1.7056,1.7049,1.7055,681500000.0
2005-01-21 01:35:00,1.7056,1.7062,1.7052,1.7061,681500000.0
2005-01-21 01:40:00,1.7062,1.7065,1.7055,1.7061,681500000.0
2005-01-21 01:45:00,1.7064,1.7068,1.7061,1.7062,545200000.0
2005-01-21 01:50:00,1.7063,1.7065,1.7061,1.7063,545200000.0
2005-01-21 01:55:00,1.7064,1.7072,1.7063,1.7072,681500000.0
2005-01-21 02:00:00,1.7075,1.7075,1.7065,1.7068,681500000.0
2005-01-21 02:05:00,1.707,1.7072,1.7064,1.7064,681500000.0
2005-01-21 02:10:00,1.7063,1.7066,1.706,1.7062,681500000.0
2005-01-21 02:15:00,1.7061,1.7066,1.7061,1.7065,681500000.0
2005-01-21 02:20:00,1.7064,1.7068,1.706,1.7063,681500000.0
2005-01-21 02:25:00,1.7064,1.707,1.7059,1.7067,681500000.0
2005-01-21 02:30:00,1.7069,1.7072,1.7066,1.7072,681500000.0
2005-01-21 02:35:00,1.7071,1.7074,1.7068,1.7069,681500000.0
2005-01-21 02:40:00,1.707,1.7072,1.7064,1.7066,681500000.0
2005-01-21 02:45:00,1.7065,1.7067,1.7061,1.7066,681500000.0
2005-01-21 02:50:00,1.7067,1.7067,1.7059,1.7063,681500000.0
2005-01-21 02:55:00,1.7061,1.7067,1.7061,1.7063,681500000.0
2005-01-21 03:00:00,1.7062,1.7063,1.7056,1.7061,681500000.0
2005-01-21 03:05:00,1.7062,1.7064,1.7057,1.7063,681500000.0
2005-01-21 03:10:00,1.7062,1.707,1.7062,1.7066,681500000.0
2005-01-21 03:15:00,1.7065,1.7069,1.7062,1.7063,681500000.0
2005-01-21 03:20:00,1.7064,1.7067,1.7057,1.706,681500000.0
2005-01-21 03:25:00,1.7059,1.7065,1.7057,1.7061,681500000.0
2005-01-21 03:30:00,1.7063,1.7065,1.7062,1.7062,545200000.0
2005-01-21 03:35:00,1.7063,1.7066,1.7059,1.7063,681500000.0
2005-01-21 03:40:00,1.7064,1.7064,1.7057,1.706,681500000.0
2005-01-21 03:45:00,1.7059,1.706,1.705,1.7056,681500000.0
2005-01-21 03:50:00,1.7055,1.7057,1.7053,1.7055,681500000.0
2005-01-21 03:55:00,1.7056,1.7057,1.7055,1.7056,545200000.0
2005-01-21 04:00:00,1.7055,1.7056,1.7043,1.705,681500000.0
2005-01-21 04:05:00,1.7053,1.7055,1.7049,1.7054,681500000.0
2005-01-21 04:10:00,1.7055,1.706,1.7053,1.7057,681500000.0
2005-01-21 04:15:00,1.7059,1.7061,1.7056,1.7061,681500000.0
2005-01-21 04:20:00,1.7059,1.706,1.7057,1.7057,681500000.0
2005-01-21 04:25:00,1.7059,1.706,1.7056,1.706,681500000.0
2005-01-21 04:30:00,1.7061,1.7063,1.7057,1.7057,681500000.0
2005-01-21 04:35:00,1.706,1.706,1.7057,1.7057,681500000.0
2005-01-21 04:40:00,1.7059,1.7062,1.7053,1.7057,681500000.0
2005-01-21 04:45:00,1.7056,1.7063,1.7054,1.7063,681500000.0
2005-01-21 04:50:00,1.7061,1.7075,1.7057,1.7071,681500000.0
2005-01-21 04:55:00,1.7072,1.7072,1.7068,1.7071,681500000.0
2005-01-21 05:00:00,1.7072,1.7072,1.7068,1.7071,545200000.0
2005-01-21 05:05:00,1.707,1.7078,1.707,1.7075,681500000.0
2005-01-21 05:10:00,1.7078,1.7088,1.7074,1.708,681500000.0
2005-01-21 05:15:00,1.7079,1.7085,1.7078,1.7083,681500000.0
2005-01-21 05:20:00,1.7082,1.7086,1.7079,1.7082,545200000.0
2005-01-21 05:25:00,1.708,1.7086,1.7078,1.7082,681500000.0
2005-01-21 05:30:00,1.7081,1.7086,1.7081,1.7082,545200000.0
2005-01-21 05:35:00,1.7088,1.7092,1.7083,1.709,545200000.0
2005-01-21 05:40:00,1.7092,1.7093,1.709,1.7091,408900000.0
2005-01-21 05:45:00,1.7092,1.7093,1.709,1.7093,408900000.0
2005-01-21 05:50:00,1.7093,1.7098,1.709,1.7092,681500000.0
2005-01-21 05:55:00,1.7091,1.7094,1.7087,1.709,681500000.0
2005-01-21 06:00:00,1.7089,1.7091,1.7085,1.7087,681500000.0
2005-01-21 06:05:00,1.7085,1.7089,1.7084,1.7084,545200000.0
2005-01-21 06:10:00,1.7082,1.7089,1.708,1.7088,681500000.0
2005-01-21 06:15:00,1.7087,1.7089,1.7082,1.7086,681500000.0
2005-01-21 06:20:00,1.7087,1.7087,1.7079,1.7083,681500000.0
2005-01-21 06:25:00,1.7085,1.7085,1.708,1.7083,681500000.0
2005-01-21 06:30:00,1.7082,1.7084,1.7075,1.7078,681500000.0
2005-01-21 06:35:00,1.7077,1.7079,1.7075,1.7075,681500000.0
2005-01-21 06:40:00,1.7077,1.7079,1.7072,1.7078,681500000.0
2005-01-21 06:45:00,1.708,1.708,1.7072,1.7075,545200000.0
2005-01-21 06:50:00,1.7075,1.7076,1.707,1.7071,681500000.0
2005-01-21 06:55:00,1.7072,1.7072,1.7069,1.707,681500000.0
2005-01-21 07:00:00,1.7071,1.7072,1.7069,1.7071,545200000.0
2005-01-21 07:05:00,1.7072,1.7072,1.7067,1.7067,681500000.0
2005-01-21 07:10:00,1.7068,1.7072,1.7064,1.7071,681500000.0
2005-01-21 07:15:00,1.707,1.7072,1.7066,1.7066,681500000.0
2005-01-21 07:20:00,1.7067,1.707,1.7054,1.7066,681500000.0
2005-01-21 07:25:00,1.7068,1.7068,1.7063,1.7065,681500000.0
2005-01-21 07:30:00,1.7066,1.7068,1.7064,1.7067,681500000.0
2005-01-21 07:35:00,1.7066,1.7072,1.7065,1.7067,545200000.0
2005-01-21 07:40:00,1.7066,1.7069,1.7065,1.7068,545200000.0
2005-01-21 07:45:00,1.7069,1.7071,1.7063,1.7067,681500000.0
2005-01-21 07:50:00,1.7064,1.7066,1.7057,1.7059,681500000.0
2005-01-21 07:55:00,1.706,1.7066,1.7055,1.7059,681500000.0
2005-01-21 08:00:00,1.7057,1.7063,1.7056,1.7058,681500000.0
2005-01-21 08:05:00,1.7059,1.7061,1.7055,1.7058,681500000.0
2005-01-21 08:10:00,1.7059,1.7061,1.7056,1.706,681500000.0
2005-01-21 08:15:00,1.7062,1.7065,1.7058,1.7063,681500000.0
2005-01-21 08:20:00,1.7064,1.7064,1.7048,1.7048,681500000.0
2005-01-21 08:25:00,1.7046,1.7049,1.703,1.7034,681500000.0
2005-01-21 08:30:00,1.7032,1.7039,1.7021,1.7036,681500000.0
2005-01-21 08:35:00,1.7038,1.7046,1.7028,1.7045,681500000.0
2005-01-21 08:40:00,1.7044,1.7063,1.7044,1.7057,681500000.0
2005-01-21 08:45:00,1.7056,1.7064,1.7055,1.7061,681500000.0
2005-01-21 08:50:00,1.7059,1.706,1.7027,1.703,681500000.0
2005-01-21 08:55:00,1.7029,1.7055,1.7025,1.7053,681500000.0
2005-01-21 09:00:00,1.7052,1.7062,1.7047,1.7056,681500000.0
2005-01-21 09:05:00,1.7059,1.7061,1.7049,1.7051,681500000.0
2005-01-21 09:10:00,1.7052,1.7053,1.704,1.7046,681500000.0
2005-01-21 09:15:00,1.7045,1.7049,1.7035,1.7043,681500000.0
2005-01-21 09:20:00,1.7042,1.7045,1.7022,1.703,681500000.0
2005-01-21 09:25:00,1.7029,1.7035,1.7023,1.7027,681500000.0
2005-01-21 09:30:00,1.7028,1.7028,1.702,1.7026,681500000.0
2005-01-21 09:35:00,1.7028,1.7028,1.6985,1.699,681500000.0
2005-01-21 09:40:00,1.6991,1.6999,1.698,1.6997,681500000.0
2005-01-21 09:45:00,1.6996,1.6999,1.698,1.6986,681500000.0
2005-01-21 09:50:00,1.6987,1.7003,1.6987,1.6997,681500000.0
2005-01-21 09:55:00,1.6999,1.7014,1.6996,1.7001,681500000.0
2005-01-21 10:00:00,1.7001,1.7005,1.6994,1.6998,681500000.0
2005-01-21 10:05:00,1.7,1.7018,1.6996,1.7012,681500000.0
2005-01-21 10:10:00,1.7013,1.702,1.7007,1.7015,681500000.0
2005-01-21 10:15:00,1.7014,1.7019,1.7006,1.701,681500000.0
2005-01-21 10:20:00,1.7009,1.7018,1.7005,1.7005,681500000.0
2005-01-21 10:25:00,1.7004,1.7022,1.7004,1.7008,681500000.0
2005-01-21 10:30:00,1.7011,1.7014,1.6991,1.6995,681500000.0
2005-01-21 10:35:00,1.6994,1.6994,1.6976,1.6983,681500000.0
2005-01-21 10:40:00,1.6982,1.7001,1.6982,1.6986,681500000.0
2005-01-21 10:45:00,1.6985,1.701,1.6985,1.7,681500000.0
2005-01-21 10:50:00,1.6999,1.7025,1.699,1.699,681500000.0
2005-01-21 10:55:00,1.6989,1.699,1.6936,1.6962,681500000.0
2005-01-21 11:00:00,1.6963,1.6979,1.6962,1.6971,681500000.0
2005-01-21 11:05:00,1.6974,1.6976,1.6965,1.6969,681500000.0
2005-01-21 11:10:00,1.6968,1.6973,1.6966,1.6968,681500000.0
2005-01-21 11:15:00,1.697,1.6979,1.6968,1.6977,681500000.0
2005-01-21 11:20:00,1.6976,1.6985,1.6969,1.6983,681500000.0
2005-01-21 11:25:00,1.6985,1.699,1.6975,1.6976,681500000.0
2005-01-21 11:30:00,1.6977,1.6989,1.6977,1.6983,681500000.0
2005-01-21 11:35:00,1.6986,1.6994,1.6981,1.6992,681500000.0
2005-01-21 11:40:00,1.6991,1.6995,1.6977,1.6981,681500000.0
2005-01-21 11:45:00,1.6979,1.6989,1.6976,1.6983,681500000.0
2005-01-21 11:50:00,1.6984,1.6988,1.6974,1.698,681500000.0
2005-01-21 11:55:00,1.6979,1.6987,1.6975,1.6985,681500000.0
2005-01-21 12:00:00,1.6984,1.6988,1.6976,1.6978,681500000.0
2005-01-21 12:05:00,1.698,1.6984,1.6967,1.6969,681500000.0
2005-01-21 12:10:00,1.6967,1.6987,1.6965,1.6986,681500000.0
2005-01-21 12:15:00,1.6985,1.6995,1.6981,1.6987,681500000.0
2005-01-21 12:20:00,1.6986,1.6994,1.6984,1.6988,681500000.0
2005-01-21 12:25:00,1.6989,1.6994,1.6984,1.6991,681500000.0
2005-01-21 12:30:00,1.6985,1.6992,1.6983,1.6988,681500000.0
2005-01-21 12:35:00,1.6987,1.6991,1.6985,1.6991,681500000.0
2005-01-21 12:40:00,1.699,1.6992,1.6982,1.6984,681500000.0
2005-01-21 12:45:00,1.6985,1.6985,1.6972,1.6981,681500000.0
2005-01-21 12:50:00,1.6979,1.6979,1.6964,1.6964,681500000.0
2005-01-21 12:55:00,1.6965,1.6971,1.6959,1.6971,681500000.0
2005-01-21 13:00:00,1.6969,1.6976,1.6966,1.6969,681500000.0
2005-01-21 13:05:00,1.6967,1.6972,1.6959,1.6967,681500000.0
2005-01-21 13:10:00,1.6968,1.6971,1.6956,1.6956,681500000.0
2005-01-21 13:15:00,1.6957,1.6965,1.6947,1.6958,681500000.0
2005-01-21 13:20:00,1.6957,1.6958,1.6946,1.6948,681500000.0
2005-01-21 13:25:00,1.6947,1.6967,1.6947,1.6966,681500000.0
2005-01-21 13:30:00,1.6967,1.6982,1.6966,1.6978,681500000.0
2005-01-21 13:35:00,1.6979,1.6986,1.6978,1.6978,681500000.0
2005-01-21 13:40:00,1.698,1.6982,1.6971,1.6976,681500000.0
2005-01-21 13:45:00,1.6975,1.6978,1.6965,1.6974,681500000.0
2005-01-21 13:50:00,1.6974,1.6978,1.6964,1.6967,681500000.0
2005-01-21 13:55:00,1.6967,1.6968,1.6955,1.6957,681500000.0
2005-01-21 14:00:00,1.6956,1.6968,1.6955,1.6963,681500000.0
2005-01-21 14:05:00,1.6962,1.697,1.696,1.697,681500000.0
2005-01-21 14:10:00,1.6972,1.6975,1.6967,1.6972,681500000.0
2005-01-21 14:15:00,1.6971,1.698,1.6968,1.6973,681500000.0
2005-01-21 14:20:00,1.6974,1.6978,1.6968,1.6973,681500000.0
2005-01-21 14:25:00,1.6974,1.6975,1.6963,1.6969,681500000.0
2005-01-21 14:30:00,1.6969,1.6972,1.6959,1.6963,681500000.0
2005-01-21 14:35:00,1.6965,1.6969,1.6958,1.6961,681500000.0
2005-01-21 14:40:00,1.6963,1.697,1.6958,1.6963,681500000.0
2005-01-21 14:45:00,1.6961,1.6969,1.696,1.6967,681500000.0
2005-01-21 14:50:00,1.6967,1.6968,1.6941,1.6953,681500000.0
2005-01-21 14:55:00,1.6949,1.6949,1.6937,1.6945,681500000.0
2005-01-21 15:00:00,1.6946,1.6954,1.6942,1.6952,681500000.0
2005-01-21 15:05:00,1.6953,1.6962,1.695,1.6962,681500000.0
2005-01-21 15:10:00,1.6962,1.6977,1.6957,1.6969,681500000.0
2005-01-21 15:15:00,1.6967,1.6972,1.6957,1.696,681500000.0
2005-01-21 15:20:00,1.6961,1.6966,1.6956,1.6961,681500000.0
2005-01-21 15:25:00,1.6963,1.6969,1.6959,1.6967,681500000.0
2005-01-21 15:30:00,1.6967,1.697,1.6961,1.6969,545200000.0
2005-01-21 15:35:00,1.6969,1.6977,1.696,1.6964,681500000.0
2005-01-21 15:40:00,1.6964,1.6967,1.6948,1.6955,681500000.0
2005-01-21 15:45:00,1.6952,1.6964,1.6945,1.6958,681500000.0
2005-01-21 15:50:00,1.6954,1.6961,1.6943,1.6947,681500000.0
2005-01-21 15:55:00,1.6948,1.6958,1.6939,1.6953,681500000.0
2005-01-21 16:00:00,1.6952,1.6972,1.6951,1.6955,681500000.0
2005-01-21 16:05:00,1.6959,1.6963,1.6942,1.6943,681500000.0
2005-01-21 16:10:00,1.6945,1.696,1.6943,1.6956,681500000.0
2005-01-21 16:15:00,1.6955,1.6972,1.6947,1.6961,681500000.0
2005-01-21 16:20:00,1.6965,1.6966,1.6957,1.6962,681500000.0
2005-01-21 16:25:00,1.6961,1.6966,1.6958,1.6963,681500000.0
2005-01-21 16:30:00,1.6964,1.6969,1.6949,1.6963,681500000.0
2005-01-21 16:35:00,1.6964,1.697,1.6952,1.6953,681500000.0
2005-01-21 16:40:00,1.6952,1.6957,1.6938,1.6944,681500000.0
2005-01-21 16:45:00,1.6943,1.6957,1.694,1.6954,681500000.0
2005-01-21 16:50:00,1.6955,1.6958,1.6932,1.6935,681500000.0
2005-01-21 16:55:00,1.6934,1.6943,1.6928,1.6943,681500000.0
2005-01-21 17:00:00,1.6938,1.6945,1.6935,1.6935,681500000.0
2005-01-21 17:05:00,1.6936,1.6936,1.6931,1.6935,681500000.0
2005-01-21 17:10:00,1.6936,1.6943,1.6935,1.6941,681500000.0
2005-01-21 17:15:00,1.6936,1.6945,1.6933,1.6937,681500000.0
2005-01-21 17:20:00,1.6939,1.696,1.6936,1.6954,681500000.0
2005-01-21 17:25:00,1.6953,1.6958,1.6948,1.6954,681500000.0
2005-01-21 17:30:00,1.6953,1.6961,1.6948,1.6954,681500000.0
2005-01-21 17:35:00,1.6953,1.6961,1.6947,1.696,681500000.0
2005-01-21 17:40:00,1.6956,1.6959,1.6943,1.6944,681500000.0
2005-01-21 17:45:00,1.6947,1.6951,1.6914,1.6919,681500000.0
2005-01-21 17:50:00,1.6917,1.6929,1.691,1.6917,681500000.0
2005-01-21 17:55:00,1.692,1.6927,1.6912,1.6919,681500000.0
2005-01-21 18:00:00,1.6925,1.6932,1.692,1.6932,681500000.0
2005-01-21 18:05:00,1.6929,1.6931,1.6923,1.6925,681500000.0
2005-01-21 18:10:00,1.6925,1.6932,1.6917,1.6925,681500000.0
2005-01-21 18:15:00,1.6923,1.6931,1.6915,1.6915,681500000.0
2005-01-21 18:20:00,1.6917,1.6921,1.6911,1.6915,681500000.0
2005-01-21 18:25:00,1.6916,1.6922,1.6913,1.6916,681500000.0
2005-01-21 18:30:00,1.6917,1.6923,1.6903,1.6917,681500000.0
2005-01-21 18:35:00,1.6919,1.6923,1.6915,1.6922,681500000.0
2005-01-21 18:40:00,1.6923,1.6938,1.6914,1.6935,681500000.0
2005-01-21 18:45:00,1.6938,1.6939,1.6929,1.693,681500000.0
2005-01-21 18:50:00,1.6929,1.6931,1.6919,1.6929,681500000.0
2005-01-21 18:55:00,1.6931,1.6934,1.6925,1.6929,681500000.0
2005-01-21 19:00:00,1.6928,1.694,1.6928,1.6935,681500000.0
2005-01-21 19:05:00,1.6934,1.6943,1.693,1.6934,681500000.0
2005-01-21 19:10:00,1.6935,1.6949,1.6932,1.6947,681500000.0
2005-01-21 19:15:00,1.695,1.695,1.6939,1.6939,681500000.0
2005-01-21 19:20:00,1.694,1.6946,1.6935,1.6945,681500000.0
2005-01-21 19:25:00,1.6942,1.695,1.6942,1.695,681500000.0
2005-01-21 19:30:00,1.6949,1.695,1.6946,1.6949,681500000.0
2005-01-21 19:35:00,1.695,1.695,1.6946,1.6949,681500000.0
2005-01-21 19:40:00,1.6947,1.6949,1.6945,1.6946,681500000.0
2005-01-21 19:45:00,1.6947,1.6952,1.6946,1.695,681500000.0
2005-01-21 19:50:00,1.6952,1.6958,1.6949,1.6955,681500000.0
2005-01-21 19:55:00,1.6956,1.6956,1.695,1.6952,681500000.0
2005-01-21 20:00:00,1.6953,1.6956,1.6952,1.6953,681500000.0
2005-01-21 20:05:00,1.6952,1.6954,1.6947,1.6947,681500000.0
2005-01-21 20:10:00,1.6945,1.6947,1.6941,1.6941,681500000.0
2005-01-21 20:15:00,1.6942,1.6954,1.6941,1.6949,681500000.0
2005-01-21 20:20:00,1.695,1.6951,1.6947,1.6949,681500000.0
2005-01-21 20:25:00,1.695,1.6953,1.6949,1.6953,681500000.0
2005-01-21 20:30:00,1.695,1.6953,1.695,1.695,681500000.0
2005-01-21 20:35:00,1.6951,1.6951,1.6947,1.6947,681500000.0
2005-01-21 20:40:00,1.6949,1.6953,1.6938,1.6947,545200000.0
2005-01-21 20:45:00,1.6944,1.6958,1.6942,1.6958,681500000.0
2005-01-21 20:50:00,1.6957,1.6961,1.6954,1.6959,681500000.0
2005-01-21 20:55:00,1.6957,1.6964,1.6953,1.6962,681500000.0
2005-01-21 21:00:00,1.696,1.6963,1.6946,1.6954,681500000.0
2005-01-21 21:05:00,1.6953,1.6953,1.6947,1.6949,681500000.0
2005-01-21 21:10:00,1.6947,1.6954,1.6947,1.6954,681500000.0
2005-01-21 21:15:00,1.6953,1.6953,1.6947,1.6947,681500000.0
2005-01-21 21:20:00,1.6946,1.6949,1.6942,1.6945,681500000.0
2005-01-21 21:25:00,1.6947,1.695,1.6943,1.6949,681500000.0
2005-01-21 21:30:00,1.695,1.695,1.6941,1.6945,681500000.0
2005-01-21 21:35:00,1.6943,1.6944,1.6937,1.6939,545200000.0
2005-01-21 21:40:00,1.694,1.6949,1.6937,1.6943,681500000.0
2005-01-21 21:45:00,1.6945,1.695,1.6935,1.6945,681500000.0
2005-01-21 21:50:00,1.6943,1.6949,1.6943,1.6945,681500000.0
2005-01-21 21:55:00,1.6947,1.6949,1.6942,1.6944,681500000.0
2005-01-21 22:00:00,1.6944,1.6944,1.6942,1.6944,681500000.0
2005-01-21 22:05:00,1.6947,1.6947,1.6943,1.6945,545200000.0
2005-01-21 22:10:00,1.6943,1.6946,1.6941,1.6945,681500000.0
2005-01-21 22:15:00,1.6944,1.6947,1.6941,1.6945,681500000.0
2005-01-21 22:20:00,1.6945,1.6948,1.6942,1.6944,681500000.0
2005-01-21 22:25:00,1.6943,1.6945,1.6941,1.6941,681500000.0
2005-01-21 22:30:00,1.6944,1.6947,1.6942,1.6944,681500000.0
2005-01-21 22:35:00,1.6948,1.6952,1.6948,1.6952,681500000.0
2005-01-21 22:40:00,1.6951,1.6956,1.6951,1.6956,681500000.0
2005-01-21 22:45:00,1.6954,1.6955,1.6952,1.6952,681500000.0
2005-01-21 22:50:00,1.6953,1.6953,1.6948,1.695,681500000.0
2005-01-21 22:55:00,1.6951,1.6951,1.6942,1.6944,545200000.0
2005-01-24 00:00:00,1.6928,1.6939,1.6925,1.6935,681500000.0
2005-01-24 00:05:00,1.6937,1.6938,1.6931,1.6937,408900000.0
2005-01-24 00:10:00,1.6935,1.6938,1.6928,1.6928,681500000.0
2005-01-24 00:15:00,1.6929,1.693,1.6923,1.6924,681500000.0
2005-01-24 00:20:00,1.6927,1.6927,1.691,1.6917,545200000.0
2005-01-24 00:25:00,1.6919,1.6925,1.6919,1.6921,545200000.0
2005-01-24 00:30:00,1.692,1.6924,1.6917,1.6922,681500000.0
2005-01-24 00:35:00,1.6923,1.6924,1.6919,1.6921,681500000.0
2005-01-24 00:40:00,1.692,1.6922,1.6919,1.692,681500000.0
2005-01-24 00:45:00,1.6921,1.6928,1.692,1.6925,681500000.0
2005-01-24 00:50:00,1.6927,1.6927,1.6923,1.6925,681500000.0
2005-01-24 00:55:00,1.6924,1.6928,1.6924,1.6925,681500000.0
2005-01-24 01:00:00,1.6927,1.6932,1.6922,1.693,681500000.0
2005-01-24 01:05:00,1.6929,1.6929,1.6919,1.6919,681500000.0
2005-01-24 01:10:00,1.692,1.6925,1.6919,1.6924,681500000.0
2005-01-24 01:15:00,1.6925,1.6925,1.6914,1.6915,681500000.0
2005-01-24 01:20:00,1.6909,1.6917,1.6907,1.6915,681500000.0
2005-01-24 01:25:00,1.6914,1.6916,1.691,1.6914,681500000.0
2005-01-24 01:30:00,1.6915,1.6925,1.6912,1.6924,681500000.0
2005-01-24 01:35:00,1.6925,1.6927,1.6913,1.6915,681500000.0
2005-01-24 01:40:00,1.6914,1.6917,1.6912,1.6912,681500000.0
2005-01-24 01:45:00,1.6913,1.6915,1.6907,1.6909,681500000.0
2005-01-24 01:50:00,1.6911,1.6911,1.69,1.6901,681500000.0
2005-01-24 01:55:00,1.6904,1.6907,1.6901,1.6907,681500000.0
2005-01-24 02:00:00,1.6906,1.6912,1.6904,1.6911,681500000.0
2005-01-24 02:05:00,1.6912,1.6915,1.6909,1.6914,681500000.0
2005-01-24 02:10:00,1.6915,1.6917,1.6911,1.6914,681500000.0
2005-01-24 02:15:00,1.6913,1.6922,1.6913,1.6917,681500000.0
2005-01-24 02:20:00,1.6916,1.6919,1.6914,1.6915,681500000.0
2005-01-24 02:25:00,1.6916,1.6919,1.6913,1.6915,545200000.0
2005-01-24 02:30:00,1.6919,1.6919,1.6912,1.6916,545200000.0
2005-01-24 02:35:00,1.6917,1.6924,1.6915,1.6919,681500000.0
2005-01-24 02:40:00,1.6917,1.6919,1.6915,1.6917,681500000.0
2005-01-24 02:45:00,1.6915,1.6921,1.6912,1.6912,681500000.0
2005-01-24 02:50:00,1.6911,1.6914,1.6911,1.6914,681500000.0
2005-01-24 02:55:00,1.6913,1.6917,1.6911,1.6914,681500000.0
2005-01-24 03:00:00,1.6915,1.6917,1.6911,1.6912,681500000.0
2005-01-24 03:05:00,1.6913,1.6914,1.6907,1.691,681500000.0
2005-01-24 03:10:00,1.6912,1.6915,1.6907,1.6911,681500000.0
2005-01-24 03:15:00,1.691,1.6917,1.691,1.6915,681500000.0
2005-01-24 03:20:00,1.6914,1.692,1.6913,1.6917,681500000.0
2005-01-24 03:25:00,1.6919,1.6932,1.6917,1.6931,681500000.0
2005-01-24 03:30:00,1.6928,1.6932,1.6924,1.6928,681500000.0
2005-01-24 03:35:00,1.6927,1.693,1.6924,1.6928,681500000.0
2005-01-24 03:40:00,1.693,1.6934,1.6927,1.6932,681500000.0
2005-01-24 03:45:00,1.6931,1.6934,1.6928,1.6929,681500000.0
2005-01-24 03:50:00,1.6927,1.6932,1.6925,1.693,545200000.0
2005-01-24 03:55:00,1.6931,1.6937,1.6929,1.6932,545200000.0
2005-01-24 04:00:00,1.6931,1.6934,1.693,1.6931,545200000.0
2005-01-24 04:05:00,1.693,1.6937,1.693,1.6937,681500000.0
2005-01-24 04:10:00,1.6935,1.694,1.6932,1.6935,681500000.0
2005-01-24 04:15:00,1.6934,1.6939,1.6932,1.6937,681500000.0
2005-01-24 04:20:00,1.6935,1.6939,1.6935,1.6937,681500000.0
2005-01-24 04:25:00,1.6934,1.694,1.6934,1.694,545200000.0
2005-01-24 04:30:00,1.6937,1.6942,1.6935,1.6942,681500000.0
2005-01-24 04:35:00,1.6941,1.6947,1.6941,1.6945,681500000.0
2005-01-24 04:40:00,1.6944,1.6947,1.6943,1.6947,545200000.0
2005-01-24 04:45:00,1.6945,1.6945,1.6935,1.694,681500000.0
2005-01-24 04:50:00,1.6939,1.6942,1.6935,1.6938,681500000.0
2005-01-24 04:55:00,1.6937,1.6938,1.6935,1.6937,681500000.0
2005-01-24 05:00:00,1.6938,1.6938,1.6937,1.6938,408900000.0
2005-01-24 05:05:00,1.6939,1.6939,1.6931,1.6935,545200000.0
2005-01-24 05:10:00,1.6932,1.6944,1.6932,1.6942,681500000.0
2005-01-24 05:15:00,1.6943,1.6947,1.6943,1.6946,681500000.0
2005-01-24 05:20:00,1.6943,1.6946,1.694,1.6942,681500000.0
2005-01-24 05:25:00,1.6943,1.6946,1.6939,1.6944,681500000.0
2005-01-24 05:30:00,1.6945,1.6947,1.6945,1.6947,272600000.0
2005-01-24 05:35:00,1.6946,1.6946,1.6944,1.6945,272600000.0
2005-01-24 05:40:00,1.6946,1.6947,1.6945,1.6947,272600000.0
2005-01-24 05:45:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-01-24 05:50:00,1.6946,1.6947,1.6942,1.6946,681500000.0
2005-01-24 05:55:00,1.6947,1.6947,1.6944,1.6946,681500000.0
2005-01-24 06:00:00,1.6947,1.6952,1.6944,1.695,681500000.0
2005-01-24 06:05:00,1.6949,1.6954,1.6949,1.6953,408900000.0
2005-01-24 06:10:00,1.6954,1.6954,1.6947,1.6947,408900000.0
2005-01-24 06:15:00,1.6949,1.695,1.6947,1.6947,681500000.0
2005-01-24 06:20:00,1.6949,1.6949,1.6946,1.6947,681500000.0
2005-01-24 06:25:00,1.6946,1.6949,1.6946,1.6947,681500000.0
2005-01-24 06:30:00,1.6946,1.6946,1.6945,1.6946,272600000.0
2005-01-24 06:35:00,1.6945,1.6947,1.6942,1.6946,681500000.0
2005-01-24 06:40:00,1.6947,1.6952,1.6947,1.6949,408900000.0
2005-01-24 06:45:00,1.6952,1.6952,1.6946,1.6947,545200000.0
2005-01-24 06:50:00,1.6949,1.695,1.6943,1.6945,545200000.0
2005-01-24 06:55:00,1.6946,1.6947,1.6945,1.6945,408900000.0
2005-01-24 07:00:00,1.6947,1.695,1.6945,1.6947,681500000.0
2005-01-24 07:05:00,1.6946,1.6947,1.6945,1.6947,681500000.0
2005-01-24 07:10:00,1.6949,1.6955,1.6947,1.6953,681500000.0
2005-01-24 07:15:00,1.6952,1.6955,1.695,1.6953,681500000.0
2005-01-24 07:20:00,1.6952,1.6963,1.6952,1.6962,681500000.0
2005-01-24 07:25:00,1.6964,1.697,1.6963,1.6969,681500000.0
2005-01-24 07:30:00,1.6971,1.6979,1.6967,1.6971,681500000.0
2005-01-24 07:35:00,1.697,1.6983,1.6969,1.6983,681500000.0
2005-01-24 07:40:00,1.6984,1.6986,1.6973,1.6973,681500000.0
2005-01-24 07:45:00,1.6972,1.698,1.6967,1.6975,681500000.0
2005-01-24 07:50:00,1.6976,1.6979,1.697,1.6976,681500000.0
2005-01-24 07:55:00,1.6978,1.6991,1.6975,1.6988,681500000.0
2005-01-24 08:00:00,1.6987,1.6995,1.6983,1.6985,681500000.0
2005-01-24 08:05:00,1.6987,1.6992,1.6982,1.6992,681500000.0
2005-01-24 08:10:00,1.6991,1.6992,1.6985,1.6988,681500000.0
2005-01-24 08:15:00,1.6987,1.6988,1.6979,1.6982,681500000.0
2005-01-24 08:20:00,1.6983,1.6988,1.698,1.698,681500000.0
2005-01-24 08:25:00,1.6979,1.6979,1.697,1.6972,681500000.0
2005-01-24 08:30:00,1.6974,1.6979,1.6959,1.6963,681500000.0
2005-01-24 08:35:00,1.6962,1.6972,1.6962,1.6967,681500000.0
2005-01-24 08:40:00,1.6965,1.6968,1.6957,1.6963,681500000.0
2005-01-24 08:45:00,1.6965,1.6966,1.6957,1.696,681500000.0
2005-01-24 08:50:00,1.6958,1.6965,1.6952,1.6953,681500000.0
2005-01-24 08:55:00,1.6955,1.6962,1.6952,1.6956,681500000.0
2005-01-24 09:00:00,1.6957,1.6961,1.6942,1.6949,681500000.0
2005-01-24 09:05:00,1.6947,1.6959,1.6946,1.6954,681500000.0
2005-01-24 09:10:00,1.6953,1.6968,1.6951,1.6955,681500000.0
2005-01-24 09:15:00,1.6954,1.6954,1.6941,1.6948,681500000.0
2005-01-24 09:20:00,1.6946,1.6957,1.6944,1.6946,681500000.0
2005-01-24 09:25:00,1.6947,1.6954,1.6943,1.695,681500000.0
2005-01-24 09:30:00,1.6949,1.6953,1.6946,1.6947,681500000.0
2005-01-24 09:35:00,1.6949,1.6952,1.6946,1.6948,681500000.0
2005-01-24 09:40:00,1.6947,1.6954,1.6946,1.6949,681500000.0
2005-01-24 09:45:00,1.6951,1.6954,1.6946,1.6953,681500000.0
2005-01-24 09:50:00,1.6952,1.6957,1.6949,1.6952,681500000.0
2005-01-24 09:55:00,1.6951,1.6976,1.6951,1.6965,681500000.0
2005-01-24 10:00:00,1.6963,1.6987,1.6963,1.6972,681500000.0
2005-01-24 10:05:00,1.6974,1.6986,1.697,1.6982,681500000.0
2005-01-24 10:10:00,1.6981,1.6998,1.698,1.6996,681500000.0
2005-01-24 10:15:00,1.6995,1.7,1.6993,1.6996,681500000.0
2005-01-24 10:20:00,1.6998,1.6998,1.6983,1.6987,681500000.0
2005-01-24 10:25:00,1.6988,1.6993,1.6987,1.6993,681500000.0
2005-01-24 10:30:00,1.6992,1.6999,1.6987,1.6999,681500000.0
2005-01-24 10:35:00,1.6993,1.6997,1.6985,1.699,681500000.0
2005-01-24 10:40:00,1.6989,1.6993,1.6987,1.6992,681500000.0
2005-01-24 10:45:00,1.699,1.6993,1.6973,1.6975,681500000.0
2005-01-24 10:50:00,1.6977,1.6977,1.6968,1.697,681500000.0
2005-01-24 10:55:00,1.6969,1.6977,1.6967,1.6976,681500000.0
2005-01-24 11:00:00,1.6977,1.6981,1.6975,1.6978,681500000.0
2005-01-24 11:05:00,1.6977,1.6982,1.6972,1.6972,681500000.0
2005-01-24 11:10:00,1.6974,1.6976,1.6963,1.6968,681500000.0
2005-01-24 11:15:00,1.6969,1.6976,1.6967,1.6973,681500000.0
2005-01-24 11:20:00,1.6971,1.6977,1.6968,1.6969,681500000.0
2005-01-24 11:25:00,1.6968,1.6975,1.6966,1.6973,681500000.0
2005-01-24 11:30:00,1.6974,1.6976,1.6967,1.6971,681500000.0
2005-01-24 11:35:00,1.6974,1.6974,1.6968,1.6973,681500000.0
2005-01-24 11:40:00,1.6972,1.6976,1.6967,1.6976,681500000.0
2005-01-24 11:45:00,1.6977,1.6979,1.6969,1.6978,681500000.0
2005-01-24 11:50:00,1.6977,1.698,1.6972,1.6973,681500000.0
2005-01-24 11:55:00,1.6974,1.6978,1.6971,1.6974,681500000.0
2005-01-24 12:00:00,1.6975,1.6983,1.6972,1.6975,681500000.0
2005-01-24 12:05:00,1.6978,1.698,1.697,1.6974,681500000.0
2005-01-24 12:10:00,1.6975,1.6978,1.6971,1.6976,681500000.0
2005-01-24 12:15:00,1.6977,1.6988,1.6975,1.6985,681500000.0
2005-01-24 12:20:00,1.6988,1.6995,1.6988,1.6993,681500000.0
2005-01-24 12:25:00,1.6996,1.7008,1.6995,1.6996,681500000.0
2005-01-24 12:30:00,1.7,1.7,1.6986,1.699,545200000.0
2005-01-24 12:35:00,1.6991,1.6992,1.6986,1.699,681500000.0
2005-01-24 12:40:00,1.6991,1.6996,1.6981,1.6985,681500000.0
2005-01-24 12:45:00,1.6983,1.6983,1.6972,1.6978,681500000.0
2005-01-24 12:50:00,1.6976,1.6979,1.6973,1.6979,681500000.0
2005-01-24 12:55:00,1.6978,1.6983,1.6975,1.698,681500000.0
2005-01-24 13:00:00,1.6979,1.6984,1.6977,1.6981,681500000.0
2005-01-24 13:05:00,1.698,1.698,1.6962,1.6966,681500000.0
2005-01-24 13:10:00,1.6967,1.6987,1.6957,1.6987,681500000.0
2005-01-24 13:15:00,1.6986,1.6989,1.6983,1.6983,681500000.0
2005-01-24 13:20:00,1.6984,1.6988,1.6982,1.6985,681500000.0
2005-01-24 13:25:00,1.6984,1.6987,1.6981,1.6983,681500000.0
2005-01-24 13:30:00,1.6981,1.6987,1.6979,1.6984,681500000.0
2005-01-24 13:35:00,1.6985,1.6988,1.6983,1.6984,408900000.0
2005-01-24 13:40:00,1.6985,1.6987,1.698,1.6984,681500000.0
2005-01-24 13:45:00,1.6984,1.6989,1.6983,1.6987,681500000.0
2005-01-24 13:50:00,1.6988,1.6991,1.6985,1.6987,681500000.0
2005-01-24 13:55:00,1.6988,1.6988,1.6975,1.698,545200000.0
2005-01-24 14:00:00,1.6979,1.6984,1.6977,1.6979,681500000.0
2005-01-24 14:05:00,1.698,1.6984,1.6979,1.6983,681500000.0
2005-01-24 14:10:00,1.6982,1.6988,1.6979,1.6985,681500000.0
2005-01-24 14:15:00,1.6984,1.6997,1.6984,1.6993,681500000.0
2005-01-24 14:20:00,1.6992,1.6993,1.697,1.6973,681500000.0
2005-01-24 14:25:00,1.697,1.6974,1.6963,1.6969,681500000.0
2005-01-24 14:30:00,1.6968,1.698,1.6965,1.6976,681500000.0
2005-01-24 14:35:00,1.6977,1.6981,1.6973,1.6978,681500000.0
2005-01-24 14:40:00,1.6976,1.6984,1.6969,1.6978,681500000.0
2005-01-24 14:45:00,1.6979,1.6984,1.6976,1.6978,681500000.0
2005-01-24 14:50:00,1.6979,1.6987,1.6975,1.6976,681500000.0
2005-01-24 14:55:00,1.6977,1.6987,1.6974,1.6977,681500000.0
2005-01-24 15:00:00,1.6978,1.6981,1.6975,1.6979,681500000.0
2005-01-24 15:05:00,1.6978,1.6981,1.6969,1.6971,681500000.0
2005-01-24 15:10:00,1.6972,1.6989,1.6969,1.698,681500000.0
2005-01-24 15:15:00,1.6979,1.6991,1.6976,1.6986,681500000.0
2005-01-24 15:20:00,1.6985,1.6995,1.6981,1.6988,681500000.0
2005-01-24 15:25:00,1.699,1.6991,1.6968,1.6982,681500000.0
2005-01-24 15:30:00,1.6984,1.6989,1.6966,1.6969,681500000.0
2005-01-24 15:35:00,1.697,1.698,1.6964,1.6968,681500000.0
2005-01-24 15:40:00,1.6971,1.6976,1.6966,1.6976,681500000.0
2005-01-24 15:45:00,1.6972,1.6972,1.6966,1.6972,681500000.0
2005-01-24 15:50:00,1.6968,1.697,1.6964,1.6964,681500000.0
2005-01-24 15:55:00,1.6965,1.6971,1.6958,1.6966,681500000.0
2005-01-24 16:00:00,1.6963,1.6972,1.6953,1.6963,681500000.0
2005-01-24 16:05:00,1.6964,1.6965,1.6957,1.6965,681500000.0
2005-01-24 16:10:00,1.6964,1.6966,1.6952,1.6955,681500000.0
2005-01-24 16:15:00,1.6956,1.6964,1.6944,1.6946,681500000.0
2005-01-24 16:20:00,1.6947,1.6949,1.694,1.6944,681500000.0
2005-01-24 16:25:00,1.6942,1.6948,1.694,1.6946,681500000.0
2005-01-24 16:30:00,1.6947,1.6948,1.6938,1.6942,681500000.0
2005-01-24 16:35:00,1.6942,1.6942,1.6934,1.6934,681500000.0
2005-01-24 16:40:00,1.6935,1.6941,1.6934,1.6938,681500000.0
2005-01-24 16:45:00,1.6939,1.6948,1.6938,1.6942,681500000.0
2005-01-24 16:50:00,1.6941,1.6956,1.6941,1.6949,681500000.0
2005-01-24 16:55:00,1.6948,1.6958,1.6948,1.6956,681500000.0
2005-01-24 17:00:00,1.6954,1.6965,1.6953,1.6957,681500000.0
2005-01-24 17:05:00,1.6958,1.6959,1.6947,1.695,681500000.0
2005-01-24 17:10:00,1.6949,1.6953,1.6941,1.6941,681500000.0
2005-01-24 17:15:00,1.6946,1.6946,1.6933,1.6943,681500000.0
2005-01-24 17:20:00,1.6944,1.6947,1.6939,1.6944,681500000.0
2005-01-24 17:25:00,1.6945,1.6946,1.6941,1.6944,681500000.0
2005-01-24 17:30:00,1.6943,1.6944,1.6932,1.6939,681500000.0
2005-01-24 17:35:00,1.6937,1.695,1.6933,1.6946,681500000.0
2005-01-24 17:40:00,1.6947,1.6951,1.6945,1.6948,681500000.0
2005-01-24 17:45:00,1.6947,1.6952,1.6945,1.6945,681500000.0
2005-01-24 17:50:00,1.6944,1.6958,1.6943,1.6954,681500000.0
2005-01-24 17:55:00,1.6953,1.696,1.6941,1.6951,681500000.0
2005-01-24 18:00:00,1.6953,1.6957,1.6949,1.6953,681500000.0
2005-01-24 18:05:00,1.6952,1.6955,1.6949,1.6955,681500000.0
2005-01-24 18:10:00,1.6957,1.6957,1.695,1.6955,681500000.0
2005-01-24 18:15:00,1.6956,1.6966,1.6955,1.696,545200000.0
2005-01-24 18:20:00,1.6959,1.6961,1.6958,1.6959,681500000.0
2005-01-24 18:25:00,1.696,1.696,1.6952,1.6952,681500000.0
2005-01-24 18:30:00,1.6953,1.6953,1.6943,1.6944,681500000.0
2005-01-24 18:35:00,1.6947,1.6952,1.6944,1.6947,681500000.0
2005-01-24 18:40:00,1.6949,1.6952,1.6946,1.6946,545200000.0
2005-01-24 18:45:00,1.6947,1.6947,1.6946,1.6947,272600000.0
2005-01-24 18:50:00,1.695,1.6952,1.6947,1.695,408900000.0
2005-01-24 18:55:00,1.6949,1.6953,1.6947,1.695,545200000.0
2005-01-24 19:00:00,1.6947,1.695,1.6947,1.6949,545200000.0
2005-01-24 19:05:00,1.695,1.6952,1.6946,1.6947,681500000.0
2005-01-24 19:10:00,1.6949,1.6952,1.6947,1.6949,408900000.0
2005-01-24 19:15:00,1.6947,1.695,1.6946,1.6947,681500000.0
2005-01-24 19:20:00,1.6946,1.6947,1.6935,1.6939,681500000.0
2005-01-24 19:25:00,1.6941,1.6942,1.6934,1.6939,681500000.0
2005-01-24 19:30:00,1.694,1.6942,1.6938,1.6942,545200000.0
2005-01-24 19:35:00,1.6941,1.6942,1.6938,1.6939,545200000.0
2005-01-24 19:40:00,1.694,1.694,1.6939,1.6939,272600000.0
2005-01-24 19:45:00,1.6941,1.6944,1.6938,1.6938,681500000.0
2005-01-24 19:50:00,1.6939,1.694,1.6935,1.6935,681500000.0
2005-01-24 19:55:00,1.6938,1.6938,1.6934,1.6937,681500000.0
2005-01-24 20:00:00,1.6938,1.6943,1.6935,1.6941,681500000.0
2005-01-24 20:05:00,1.6943,1.6944,1.6939,1.694,681500000.0
2005-01-24 20:10:00,1.6941,1.6941,1.6937,1.694,545200000.0
2005-01-24 20:15:00,1.6939,1.6944,1.6939,1.6943,681500000.0
2005-01-24 20:20:00,1.6942,1.6945,1.6939,1.6941,681500000.0
2005-01-24 20:25:00,1.694,1.6942,1.6935,1.6937,681500000.0
2005-01-24 20:30:00,1.6938,1.6945,1.6932,1.6939,681500000.0
2005-01-24 20:35:00,1.6941,1.6942,1.6937,1.694,681500000.0
2005-01-24 20:40:00,1.6941,1.6947,1.6938,1.6943,681500000.0
2005-01-24 20:45:00,1.6944,1.6949,1.6937,1.6947,681500000.0
2005-01-24 20:50:00,1.6946,1.6954,1.6943,1.695,681500000.0
2005-01-24 20:55:00,1.6953,1.6953,1.6941,1.6943,545200000.0
2005-01-24 21:00:00,1.6946,1.6949,1.6943,1.6947,681500000.0
2005-01-24 21:05:00,1.6946,1.6954,1.694,1.6953,681500000.0
2005-01-24 21:10:00,1.6952,1.6952,1.6946,1.695,681500000.0
2005-01-24 21:15:00,1.6947,1.6952,1.6947,1.6949,681500000.0
2005-01-24 21:20:00,1.695,1.6954,1.6949,1.6954,681500000.0
2005-01-24 21:25:00,1.6953,1.6956,1.695,1.6953,681500000.0
2005-01-24 21:30:00,1.6954,1.6955,1.695,1.6952,681500000.0
2005-01-24 21:35:00,1.6954,1.6955,1.695,1.6953,408900000.0
2005-01-24 21:40:00,1.6952,1.6956,1.695,1.6955,408900000.0
2005-01-24 21:45:00,1.6954,1.696,1.6954,1.6959,681500000.0
2005-01-24 21:50:00,1.696,1.696,1.6954,1.6959,545200000.0
2005-01-24 21:55:00,1.696,1.6964,1.6956,1.6958,681500000.0
2005-01-24 22:00:00,1.6957,1.6957,1.6953,1.6957,545200000.0
2005-01-24 22:05:00,1.6956,1.6956,1.695,1.6952,681500000.0
2005-01-24 22:10:00,1.6955,1.6955,1.6947,1.6949,681500000.0
2005-01-24 22:15:00,1.6947,1.6954,1.6947,1.6954,408900000.0
2005-01-24 22:20:00,1.6953,1.6955,1.6947,1.695,681500000.0
2005-01-24 22:25:00,1.6952,1.6953,1.6949,1.6952,681500000.0
2005-01-24 22:30:00,1.6954,1.6956,1.695,1.695,681500000.0
2005-01-24 22:35:00,1.6952,1.6953,1.6944,1.695,681500000.0
2005-01-24 22:40:00,1.6949,1.695,1.6949,1.695,408900000.0
2005-01-24 22:45:00,1.6952,1.6952,1.6947,1.6947,545200000.0
2005-01-24 22:50:00,1.6949,1.695,1.6944,1.695,681500000.0
2005-01-24 22:55:00,1.6952,1.6953,1.6947,1.695,681500000.0
2005-01-24 23:00:00,1.695,1.695,1.6947,1.6947,545200000.0
2005-01-24 23:05:00,1.6945,1.6947,1.694,1.6942,681500000.0
2005-01-24 23:10:00,1.6941,1.6942,1.6934,1.6937,681500000.0
2005-01-24 23:15:00,1.6938,1.6942,1.6932,1.6934,545200000.0
2005-01-24 23:20:00,1.6932,1.6939,1.6932,1.6939,681500000.0
2005-01-24 23:25:00,1.694,1.694,1.693,1.6935,681500000.0
2005-01-24 23:30:00,1.6934,1.6935,1.6921,1.6924,681500000.0
2005-01-24 23:35:00,1.6923,1.6924,1.6921,1.6922,545200000.0
2005-01-24 23:40:00,1.6921,1.6925,1.6919,1.6925,681500000.0
2005-01-24 23:45:00,1.6924,1.6934,1.6923,1.6927,681500000.0
2005-01-24 23:50:00,1.6928,1.6929,1.6924,1.6924,681500000.0
2005-01-24 23:55:00,1.6924,1.6925,1.6924,1.6925,408900000.0
2005-01-25 00:00:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-25 00:05:00,1.6927,1.6929,1.6923,1.6927,681500000.0
2005-01-25 00:10:00,1.6928,1.6932,1.6925,1.6932,545200000.0
2005-01-25 00:15:00,1.6935,1.6937,1.6929,1.6929,272600000.0
2005-01-25 00:20:00,1.693,1.6932,1.6922,1.6923,681500000.0
2005-01-25 00:25:00,1.6922,1.6923,1.6917,1.6917,681500000.0
2005-01-25 00:30:00,1.6919,1.692,1.6915,1.6915,681500000.0
2005-01-25 00:35:00,1.6916,1.6919,1.6915,1.6916,681500000.0
2005-01-25 00:40:00,1.6915,1.692,1.6914,1.6917,545200000.0
2005-01-25 00:45:00,1.6919,1.6923,1.6914,1.6922,681500000.0
2005-01-25 00:50:00,1.6923,1.6923,1.6914,1.6917,681500000.0
2005-01-25 00:55:00,1.6916,1.6921,1.6916,1.6917,545200000.0
2005-01-25 01:00:00,1.6916,1.6917,1.6914,1.6916,545200000.0
2005-01-25 01:05:00,1.6917,1.6923,1.6915,1.692,545200000.0
2005-01-25 01:10:00,1.6919,1.6921,1.6919,1.692,681500000.0
2005-01-25 01:15:00,1.6921,1.6923,1.692,1.692,545200000.0
2005-01-25 01:20:00,1.6919,1.6925,1.6917,1.6917,681500000.0
2005-01-25 01:25:00,1.6919,1.6923,1.6915,1.6921,681500000.0
2005-01-25 01:30:00,1.6922,1.6927,1.6889,1.6916,681500000.0
2005-01-25 01:35:00,1.6917,1.6925,1.6906,1.6907,681500000.0
2005-01-25 01:40:00,1.6906,1.6931,1.6905,1.6928,681500000.0
2005-01-25 01:45:00,1.6927,1.6929,1.6923,1.6923,681500000.0
2005-01-25 01:50:00,1.6924,1.694,1.6922,1.6934,681500000.0
2005-01-25 01:55:00,1.6937,1.6937,1.6917,1.692,681500000.0
2005-01-25 02:00:00,1.6931,1.6931,1.6924,1.6925,272600000.0
2005-01-25 02:05:00,1.6922,1.6924,1.6914,1.6915,681500000.0
2005-01-25 02:10:00,1.6914,1.692,1.6914,1.6915,681500000.0
2005-01-25 02:15:00,1.6914,1.6915,1.6907,1.6911,681500000.0
2005-01-25 02:20:00,1.6912,1.6915,1.691,1.6915,681500000.0
2005-01-25 02:25:00,1.6916,1.6921,1.6912,1.6917,545200000.0
2005-01-25 02:30:00,1.6919,1.6919,1.6914,1.6917,681500000.0
2005-01-25 02:35:00,1.6916,1.6917,1.6914,1.6917,681500000.0
2005-01-25 02:40:00,1.6916,1.6917,1.69,1.6901,681500000.0
2005-01-25 02:45:00,1.6903,1.6905,1.6886,1.689,681500000.0
2005-01-25 02:50:00,1.6889,1.6893,1.6884,1.6887,681500000.0
2005-01-25 02:55:00,1.6888,1.6891,1.6875,1.6884,681500000.0
2005-01-25 03:00:00,1.6883,1.6895,1.6882,1.6893,681500000.0
2005-01-25 03:05:00,1.6892,1.6895,1.689,1.6894,681500000.0
2005-01-25 03:10:00,1.6895,1.6895,1.6891,1.6891,681500000.0
2005-01-25 03:15:00,1.689,1.6897,1.6888,1.6895,681500000.0
2005-01-25 03:20:00,1.6894,1.6897,1.6889,1.6892,545200000.0
2005-01-25 03:25:00,1.6889,1.6895,1.6888,1.6891,681500000.0
2005-01-25 03:30:00,1.689,1.6903,1.689,1.6897,681500000.0
2005-01-25 03:35:00,1.6895,1.6901,1.6895,1.6901,681500000.0
2005-01-25 03:40:00,1.6903,1.6905,1.69,1.6904,681500000.0
2005-01-25 03:45:00,1.6905,1.6917,1.6904,1.6917,681500000.0
2005-01-25 03:50:00,1.6916,1.6924,1.6914,1.6924,681500000.0
2005-01-25 03:55:00,1.6925,1.6925,1.692,1.6924,681500000.0
2005-01-25 04:00:00,1.6925,1.693,1.6922,1.6923,681500000.0
2005-01-25 04:05:00,1.6924,1.6925,1.6922,1.6922,681500000.0
2005-01-25 04:10:00,1.6923,1.6925,1.6921,1.6922,545200000.0
2005-01-25 04:15:00,1.6921,1.6924,1.6919,1.6922,681500000.0
2005-01-25 04:20:00,1.6923,1.6925,1.6917,1.6919,545200000.0
2005-01-25 04:25:00,1.6917,1.6919,1.6915,1.6917,545200000.0
2005-01-25 04:30:00,1.6919,1.6919,1.6914,1.6917,545200000.0
2005-01-25 04:35:00,1.6916,1.6917,1.6915,1.6917,545200000.0
2005-01-25 04:40:00,1.6915,1.6916,1.6912,1.6912,681500000.0
2005-01-25 04:45:00,1.6913,1.6914,1.6909,1.691,681500000.0
2005-01-25 04:50:00,1.6911,1.6914,1.6909,1.6911,681500000.0
2005-01-25 04:55:00,1.6912,1.6913,1.691,1.6911,545200000.0
2005-01-25 05:00:00,1.6912,1.6912,1.6911,1.6912,272600000.0
2005-01-25 05:05:00,1.6913,1.6915,1.6907,1.6907,681500000.0
2005-01-25 05:10:00,1.691,1.6911,1.6909,1.6911,408900000.0
2005-01-25 05:15:00,1.6912,1.6913,1.6907,1.6913,681500000.0
2005-01-25 05:20:00,1.6911,1.6915,1.691,1.6913,681500000.0
2005-01-25 05:25:00,1.6914,1.6915,1.6906,1.6909,681500000.0
2005-01-25 05:30:00,1.6907,1.6912,1.6907,1.6907,681500000.0
2005-01-25 05:35:00,1.6909,1.691,1.6907,1.691,272600000.0
2005-01-25 05:40:00,1.6907,1.691,1.6906,1.6906,408900000.0
2005-01-25 05:45:00,1.6905,1.6906,1.69,1.6901,545200000.0
2005-01-25 05:50:00,1.6903,1.6909,1.6903,1.6909,681500000.0
2005-01-25 05:55:00,1.6907,1.6909,1.69,1.69,681500000.0
2005-01-25 06:00:00,1.6901,1.6907,1.69,1.6907,681500000.0
2005-01-25 06:05:00,1.6906,1.6907,1.6901,1.6907,681500000.0
2005-01-25 06:10:00,1.6906,1.6907,1.6903,1.6905,681500000.0
2005-01-25 06:15:00,1.6906,1.6907,1.6901,1.6906,681500000.0
2005-01-25 06:20:00,1.6905,1.6909,1.69,1.6906,681500000.0
2005-01-25 06:25:00,1.6907,1.6914,1.6901,1.691,681500000.0
2005-01-25 06:30:00,1.6911,1.6916,1.6911,1.6912,681500000.0
2005-01-25 06:35:00,1.6914,1.6917,1.6911,1.6917,545200000.0
2005-01-25 06:40:00,1.6916,1.6929,1.6914,1.6924,681500000.0
2005-01-25 06:45:00,1.6923,1.6931,1.6922,1.6929,681500000.0
2005-01-25 06:50:00,1.6928,1.6929,1.6921,1.6922,681500000.0
2005-01-25 06:55:00,1.6923,1.6925,1.692,1.6923,681500000.0
2005-01-25 07:00:00,1.6922,1.6928,1.6921,1.6924,681500000.0
2005-01-25 07:05:00,1.6923,1.6924,1.6917,1.6917,681500000.0
2005-01-25 07:10:00,1.6919,1.6924,1.6917,1.6922,681500000.0
2005-01-25 07:15:00,1.6921,1.6927,1.6919,1.6924,681500000.0
2005-01-25 07:20:00,1.6923,1.6929,1.6923,1.6925,545200000.0
2005-01-25 07:25:00,1.6924,1.6929,1.6922,1.6923,681500000.0
2005-01-25 07:30:00,1.6924,1.693,1.6921,1.6925,681500000.0
2005-01-25 07:35:00,1.6924,1.6932,1.6923,1.693,681500000.0
2005-01-25 07:40:00,1.6931,1.6938,1.6928,1.6935,681500000.0
2005-01-25 07:45:00,1.6937,1.6938,1.6931,1.6932,681500000.0
2005-01-25 07:50:00,1.6935,1.6937,1.6923,1.6924,681500000.0
2005-01-25 07:55:00,1.6923,1.6927,1.6917,1.6921,681500000.0
2005-01-25 08:00:00,1.692,1.6921,1.6911,1.6916,681500000.0
2005-01-25 08:05:00,1.6915,1.6919,1.6909,1.6913,681500000.0
2005-01-25 08:10:00,1.6914,1.6921,1.6912,1.6917,681500000.0
2005-01-25 08:15:00,1.6914,1.6919,1.691,1.6912,681500000.0
2005-01-25 08:20:00,1.6913,1.6915,1.6905,1.6908,545200000.0
2005-01-25 08:25:00,1.6902,1.6915,1.6897,1.6912,681500000.0
2005-01-25 08:30:00,1.6911,1.6915,1.6906,1.6909,681500000.0
2005-01-25 08:35:00,1.691,1.6911,1.6902,1.6906,681500000.0
2005-01-25 08:40:00,1.6907,1.6908,1.6904,1.6904,545200000.0
2005-01-25 08:45:00,1.6905,1.6908,1.69,1.6902,681500000.0
2005-01-25 08:50:00,1.6903,1.6909,1.6899,1.6906,681500000.0
2005-01-25 08:55:00,1.6905,1.6906,1.6902,1.6905,681500000.0
2005-01-25 09:00:00,1.6906,1.6906,1.6897,1.69,681500000.0
2005-01-25 09:05:00,1.6901,1.6909,1.6901,1.6905,681500000.0
2005-01-25 09:10:00,1.6904,1.6916,1.6902,1.6914,681500000.0
2005-01-25 09:15:00,1.6913,1.6923,1.6911,1.6916,681500000.0
2005-01-25 09:20:00,1.6915,1.6927,1.6914,1.6922,681500000.0
2005-01-25 09:25:00,1.6923,1.6931,1.6921,1.6931,681500000.0
2005-01-25 09:30:00,1.693,1.6933,1.6926,1.6932,681500000.0
2005-01-25 09:35:00,1.6931,1.6938,1.693,1.6934,681500000.0
2005-01-25 09:40:00,1.6935,1.6938,1.6932,1.6933,681500000.0
2005-01-25 09:45:00,1.6932,1.6937,1.6931,1.6932,681500000.0
2005-01-25 09:50:00,1.6931,1.6932,1.6897,1.6909,681500000.0
2005-01-25 09:55:00,1.6904,1.6922,1.6904,1.6919,681500000.0
2005-01-25 10:00:00,1.6921,1.6928,1.6918,1.6925,681500000.0
2005-01-25 10:05:00,1.6926,1.6947,1.6925,1.6944,681500000.0
2005-01-25 10:10:00,1.6945,1.6958,1.6939,1.6956,681500000.0
2005-01-25 10:15:00,1.6953,1.6964,1.6951,1.696,681500000.0
2005-01-25 10:20:00,1.6958,1.6992,1.6958,1.6978,681500000.0
2005-01-25 10:25:00,1.6976,1.6977,1.6962,1.6969,681500000.0
2005-01-25 10:30:00,1.6968,1.6975,1.6965,1.6975,681500000.0
2005-01-25 10:35:00,1.6974,1.6979,1.6972,1.6973,681500000.0
2005-01-25 10:40:00,1.6972,1.6976,1.6965,1.6965,681500000.0
2005-01-25 10:45:00,1.6964,1.697,1.6963,1.6968,681500000.0
2005-01-25 10:50:00,1.6969,1.697,1.6963,1.6963,681500000.0
2005-01-25 10:55:00,1.6964,1.6968,1.6959,1.6962,681500000.0
2005-01-25 11:00:00,1.6963,1.6974,1.696,1.6965,681500000.0
2005-01-25 11:05:00,1.6966,1.6968,1.6957,1.696,681500000.0
2005-01-25 11:10:00,1.6958,1.6959,1.6949,1.6954,681500000.0
2005-01-25 11:15:00,1.6955,1.6958,1.6953,1.6955,681500000.0
2005-01-25 11:20:00,1.6954,1.6955,1.6952,1.6953,681500000.0
2005-01-25 11:25:00,1.6954,1.6959,1.6953,1.6957,681500000.0
2005-01-25 11:30:00,1.6955,1.6964,1.6955,1.696,681500000.0
2005-01-25 11:35:00,1.6961,1.6962,1.6956,1.6962,681500000.0
2005-01-25 11:40:00,1.6961,1.6967,1.6953,1.6956,681500000.0
2005-01-25 11:45:00,1.6959,1.6959,1.6947,1.6951,681500000.0
2005-01-25 11:50:00,1.6949,1.6961,1.6944,1.6958,681500000.0
2005-01-25 11:55:00,1.6959,1.696,1.6954,1.6957,681500000.0
2005-01-25 12:00:00,1.6958,1.6961,1.6944,1.695,681500000.0
2005-01-25 12:05:00,1.6949,1.6957,1.6943,1.6948,681500000.0
2005-01-25 12:10:00,1.6947,1.6964,1.6945,1.6958,681500000.0
2005-01-25 12:15:00,1.6962,1.6968,1.6955,1.6962,681500000.0
2005-01-25 12:20:00,1.696,1.6969,1.6958,1.6964,681500000.0
2005-01-25 12:25:00,1.6965,1.6968,1.6962,1.6966,681500000.0
2005-01-25 12:30:00,1.6967,1.697,1.696,1.6965,681500000.0
2005-01-25 12:35:00,1.6964,1.6967,1.6962,1.6964,681500000.0
2005-01-25 12:40:00,1.6966,1.6966,1.6963,1.6965,545200000.0
2005-01-25 12:45:00,1.6966,1.6966,1.6965,1.6965,545200000.0
2005-01-25 12:50:00,1.6966,1.6967,1.6961,1.6964,681500000.0
2005-01-25 12:55:00,1.6963,1.6967,1.6958,1.6961,681500000.0
2005-01-25 13:00:00,1.6962,1.6965,1.696,1.6961,681500000.0
2005-01-25 13:05:00,1.696,1.697,1.696,1.6969,681500000.0
2005-01-25 13:10:00,1.6968,1.6975,1.6961,1.6969,681500000.0
2005-01-25 13:15:00,1.6971,1.6977,1.6961,1.6977,681500000.0
2005-01-25 13:20:00,1.698,1.6987,1.6975,1.6978,681500000.0
2005-01-25 13:25:00,1.6982,1.6996,1.6978,1.6987,681500000.0
2005-01-25 13:30:00,1.6988,1.6994,1.698,1.6983,681500000.0
2005-01-25 13:35:00,1.6982,1.6991,1.6976,1.6986,681500000.0
2005-01-25 13:40:00,1.6989,1.7001,1.6986,1.6998,681500000.0
2005-01-25 13:45:00,1.6997,1.7005,1.6991,1.7,681500000.0
2005-01-25 13:50:00,1.6999,1.7002,1.699,1.6992,681500000.0
2005-01-25 13:55:00,1.6991,1.6994,1.6985,1.6988,681500000.0
2005-01-25 14:00:00,1.6987,1.6995,1.6981,1.6993,681500000.0
2005-01-25 14:05:00,1.6992,1.7003,1.6977,1.6987,681500000.0
2005-01-25 14:10:00,1.6986,1.699,1.698,1.6984,681500000.0
2005-01-25 14:15:00,1.6982,1.6991,1.698,1.6987,681500000.0
2005-01-25 14:20:00,1.6986,1.6988,1.698,1.6983,681500000.0
2005-01-25 14:25:00,1.6982,1.6989,1.698,1.6984,681500000.0
2005-01-25 14:30:00,1.6986,1.6992,1.6982,1.6986,681500000.0
2005-01-25 14:35:00,1.6987,1.6994,1.6981,1.6986,681500000.0
2005-01-25 14:40:00,1.6985,1.6988,1.697,1.6973,681500000.0
2005-01-25 14:45:00,1.6974,1.6982,1.6971,1.698,681500000.0
2005-01-25 14:50:00,1.6978,1.6996,1.6976,1.6996,681500000.0
2005-01-25 14:55:00,1.6994,1.6995,1.6985,1.6991,681500000.0
2005-01-25 15:00:00,1.699,1.6991,1.6968,1.697,681500000.0
2005-01-25 15:05:00,1.6971,1.6981,1.6964,1.6981,681500000.0
2005-01-25 15:10:00,1.6979,1.6987,1.6974,1.6977,681500000.0
2005-01-25 15:15:00,1.6976,1.6985,1.6973,1.6976,681500000.0
2005-01-25 15:20:00,1.6974,1.6988,1.6973,1.6984,681500000.0
2005-01-25 15:25:00,1.6986,1.6988,1.6979,1.6983,681500000.0
2005-01-25 15:30:00,1.6984,1.6987,1.6966,1.6969,681500000.0
2005-01-25 15:35:00,1.697,1.6976,1.6966,1.6967,681500000.0
2005-01-25 15:40:00,1.6969,1.6975,1.6966,1.6971,681500000.0
2005-01-25 15:45:00,1.697,1.6975,1.697,1.6972,681500000.0
2005-01-25 15:50:00,1.6973,1.6984,1.6968,1.6974,681500000.0
2005-01-25 15:55:00,1.6973,1.6991,1.6972,1.6988,681500000.0
2005-01-25 16:00:00,1.699,1.699,1.6965,1.6974,681500000.0
2005-01-25 16:05:00,1.6975,1.6978,1.6958,1.6961,681500000.0
2005-01-25 16:10:00,1.696,1.6973,1.6946,1.6966,681500000.0
2005-01-25 16:15:00,1.6967,1.6969,1.6948,1.6953,681500000.0
2005-01-25 16:20:00,1.6954,1.6955,1.6946,1.6954,681500000.0
2005-01-25 16:25:00,1.6956,1.6965,1.6944,1.6954,681500000.0
2005-01-25 16:30:00,1.6954,1.6967,1.6947,1.6967,681500000.0
2005-01-25 16:35:00,1.6968,1.6969,1.6924,1.6928,681500000.0
2005-01-25 16:40:00,1.6927,1.693,1.6913,1.6925,681500000.0
2005-01-25 16:45:00,1.6926,1.6931,1.6904,1.6915,681500000.0
2005-01-25 16:50:00,1.6916,1.6924,1.6909,1.6924,681500000.0
2005-01-25 16:55:00,1.6923,1.6944,1.6919,1.6944,681500000.0
2005-01-25 17:00:00,1.6945,1.6947,1.693,1.6933,681500000.0
2005-01-25 17:05:00,1.6934,1.6944,1.6932,1.6944,681500000.0
2005-01-25 17:10:00,1.6946,1.6946,1.6936,1.6938,681500000.0
2005-01-25 17:15:00,1.6937,1.6941,1.6932,1.6941,681500000.0
2005-01-25 17:20:00,1.694,1.6948,1.6938,1.6942,681500000.0
2005-01-25 17:25:00,1.6941,1.6949,1.6939,1.694,681500000.0
2005-01-25 17:30:00,1.6941,1.6942,1.6933,1.6935,681500000.0
2005-01-25 17:35:00,1.6936,1.6937,1.6929,1.6932,681500000.0
2005-01-25 17:40:00,1.6931,1.6937,1.6928,1.6932,681500000.0
2005-01-25 17:45:00,1.6933,1.6935,1.6923,1.6926,681500000.0
2005-01-25 17:50:00,1.6925,1.6931,1.6919,1.693,681500000.0
2005-01-25 17:55:00,1.6928,1.6944,1.6928,1.6938,681500000.0
2005-01-25 18:00:00,1.6937,1.695,1.6932,1.6937,681500000.0
2005-01-25 18:05:00,1.694,1.6947,1.6937,1.6946,681500000.0
2005-01-25 18:10:00,1.6947,1.695,1.6932,1.6932,681500000.0
2005-01-25 18:15:00,1.6931,1.6938,1.693,1.6935,681500000.0
2005-01-25 18:20:00,1.6938,1.6944,1.6932,1.6941,681500000.0
2005-01-25 18:25:00,1.694,1.6945,1.6937,1.6942,681500000.0
2005-01-25 18:30:00,1.694,1.695,1.6938,1.6947,681500000.0
2005-01-25 18:35:00,1.6949,1.697,1.6947,1.6968,681500000.0
2005-01-25 18:40:00,1.6971,1.6975,1.695,1.6952,681500000.0
2005-01-25 18:45:00,1.6954,1.6962,1.6949,1.6956,681500000.0
2005-01-25 18:50:00,1.6955,1.6964,1.6954,1.6961,681500000.0
2005-01-25 18:55:00,1.6962,1.6962,1.6947,1.6953,681500000.0
2005-01-25 19:00:00,1.6954,1.6954,1.6947,1.6952,681500000.0
2005-01-25 19:05:00,1.6953,1.6966,1.695,1.6963,681500000.0
2005-01-25 19:10:00,1.6962,1.6965,1.6954,1.696,681500000.0
2005-01-25 19:15:00,1.6961,1.6961,1.6956,1.6956,545200000.0
2005-01-25 19:20:00,1.6957,1.6957,1.6952,1.6956,681500000.0
2005-01-25 19:25:00,1.6957,1.6959,1.6955,1.6957,681500000.0
2005-01-25 19:30:00,1.6955,1.6967,1.6955,1.6961,681500000.0
2005-01-25 19:35:00,1.696,1.6964,1.6955,1.6964,681500000.0
2005-01-25 19:40:00,1.6963,1.6965,1.696,1.696,681500000.0
2005-01-25 19:45:00,1.6958,1.6963,1.6957,1.6958,681500000.0
2005-01-25 19:50:00,1.6957,1.6965,1.6955,1.6961,545200000.0
2005-01-25 19:55:00,1.6962,1.6966,1.6958,1.6961,681500000.0
2005-01-25 20:00:00,1.6962,1.6963,1.6955,1.6957,681500000.0
2005-01-25 20:05:00,1.6958,1.6979,1.6955,1.697,681500000.0
2005-01-25 20:10:00,1.6969,1.697,1.6961,1.6965,681500000.0
2005-01-25 20:15:00,1.6964,1.6975,1.6964,1.6972,681500000.0
2005-01-25 20:20:00,1.6973,1.6975,1.6969,1.6972,681500000.0
2005-01-25 20:25:00,1.6971,1.6978,1.6963,1.6963,681500000.0
2005-01-25 20:30:00,1.6964,1.6967,1.6958,1.6964,681500000.0
2005-01-25 20:35:00,1.6963,1.6965,1.695,1.6956,681500000.0
2005-01-25 20:40:00,1.696,1.6969,1.6954,1.6968,545200000.0
2005-01-25 20:45:00,1.6967,1.6968,1.6957,1.6959,681500000.0
2005-01-25 20:50:00,1.6958,1.6961,1.6957,1.6959,545200000.0
2005-01-25 20:55:00,1.6961,1.6963,1.6954,1.6955,681500000.0
2005-01-25 21:00:00,1.6956,1.6957,1.6942,1.695,681500000.0
2005-01-25 21:05:00,1.6949,1.6963,1.6949,1.6956,681500000.0
2005-01-25 21:10:00,1.6955,1.6955,1.6952,1.6954,545200000.0
2005-01-25 21:15:00,1.6953,1.6955,1.6947,1.6954,681500000.0
2005-01-25 21:20:00,1.6955,1.6958,1.6941,1.6943,681500000.0
2005-01-25 21:25:00,1.6941,1.6956,1.6941,1.6953,681500000.0
2005-01-25 21:30:00,1.6954,1.6957,1.6946,1.695,681500000.0
2005-01-25 21:35:00,1.6952,1.6954,1.695,1.695,681500000.0
2005-01-25 21:40:00,1.6952,1.6952,1.6945,1.6947,272600000.0
2005-01-25 21:45:00,1.6949,1.6952,1.6949,1.6952,545200000.0
2005-01-25 21:50:00,1.695,1.6952,1.695,1.6952,545200000.0
2005-01-25 21:55:00,1.6952,1.6952,1.695,1.695,408900000.0
2005-01-25 22:00:00,1.6953,1.6956,1.695,1.6954,681500000.0
2005-01-25 22:05:00,1.6955,1.6959,1.6954,1.6956,681500000.0
2005-01-25 22:10:00,1.6957,1.6957,1.6952,1.6954,545200000.0
2005-01-25 22:15:00,1.6956,1.6957,1.695,1.6953,681500000.0
2005-01-25 22:20:00,1.6952,1.6953,1.695,1.6953,545200000.0
2005-01-25 22:25:00,1.6952,1.6955,1.6944,1.6946,681500000.0
2005-01-25 22:30:00,1.6945,1.6946,1.694,1.6946,681500000.0
2005-01-25 22:35:00,1.6945,1.695,1.6943,1.6949,681500000.0
2005-01-25 22:40:00,1.695,1.6953,1.6947,1.6952,681500000.0
2005-01-25 22:45:00,1.6953,1.6953,1.6943,1.6947,681500000.0
2005-01-25 22:50:00,1.695,1.6953,1.695,1.6952,681500000.0
2005-01-25 22:55:00,1.6954,1.6955,1.6946,1.6949,681500000.0
2005-01-25 23:00:00,1.695,1.6953,1.6946,1.6946,545200000.0
2005-01-25 23:05:00,1.6945,1.6946,1.6939,1.6943,681500000.0
2005-01-25 23:10:00,1.6942,1.6944,1.6935,1.6937,545200000.0
2005-01-25 23:15:00,1.6938,1.694,1.6937,1.6938,545200000.0
2005-01-25 23:20:00,1.6937,1.694,1.6937,1.6939,408900000.0
2005-01-25 23:25:00,1.694,1.694,1.693,1.6935,545200000.0
2005-01-25 23:30:00,1.6937,1.6938,1.6932,1.6937,545200000.0
2005-01-25 23:35:00,1.6938,1.6939,1.6934,1.6934,408900000.0
2005-01-25 23:40:00,1.6935,1.6939,1.6935,1.6939,681500000.0
2005-01-25 23:45:00,1.6938,1.6938,1.6934,1.6934,545200000.0
2005-01-25 23:50:00,1.6932,1.6932,1.693,1.6932,408900000.0
2005-01-25 23:55:00,1.6934,1.6938,1.6932,1.6937,545200000.0
2005-01-26 00:00:00,1.6938,1.6938,1.6932,1.6932,681500000.0
2005-01-26 00:05:00,1.6934,1.6939,1.693,1.6938,681500000.0
2005-01-26 00:10:00,1.694,1.694,1.6934,1.6935,545200000.0
2005-01-26 00:15:00,1.6937,1.6939,1.6931,1.6939,408900000.0
2005-01-26 00:20:00,1.694,1.6945,1.6939,1.6945,681500000.0
2005-01-26 00:25:00,1.6946,1.6956,1.6946,1.695,681500000.0
2005-01-26 00:30:00,1.6953,1.6954,1.695,1.6954,681500000.0
2005-01-26 00:35:00,1.6953,1.6956,1.6953,1.6955,408900000.0
2005-01-26 00:40:00,1.6954,1.6956,1.6953,1.6954,681500000.0
2005-01-26 00:45:00,1.6953,1.6953,1.695,1.695,545200000.0
2005-01-26 00:50:00,1.6949,1.6949,1.6947,1.6947,681500000.0
2005-01-26 00:55:00,1.6949,1.6949,1.6935,1.6939,681500000.0
2005-01-26 01:00:00,1.694,1.6947,1.694,1.6943,681500000.0
2005-01-26 01:05:00,1.6942,1.6945,1.6941,1.6941,681500000.0
2005-01-26 01:10:00,1.6943,1.6945,1.6935,1.6935,681500000.0
2005-01-26 01:15:00,1.6937,1.6938,1.6931,1.6934,681500000.0
2005-01-26 01:20:00,1.6935,1.694,1.6934,1.6937,681500000.0
2005-01-26 01:25:00,1.6935,1.694,1.6924,1.6927,681500000.0
2005-01-26 01:30:00,1.6928,1.6935,1.6925,1.6932,545200000.0
2005-01-26 01:35:00,1.6935,1.694,1.6932,1.694,681500000.0
2005-01-26 01:40:00,1.6939,1.6944,1.6934,1.6944,681500000.0
2005-01-26 01:45:00,1.6943,1.6947,1.694,1.6942,681500000.0
2005-01-26 01:50:00,1.6944,1.6945,1.6937,1.6941,681500000.0
2005-01-26 01:55:00,1.6938,1.6939,1.6931,1.6933,681500000.0
2005-01-26 02:00:00,1.6935,1.694,1.693,1.6935,681500000.0
2005-01-26 02:05:00,1.6934,1.6938,1.6932,1.6937,681500000.0
2005-01-26 02:10:00,1.6939,1.6942,1.6935,1.6935,681500000.0
2005-01-26 02:15:00,1.6937,1.6941,1.6935,1.6939,681500000.0
2005-01-26 02:20:00,1.6938,1.6939,1.6935,1.6938,681500000.0
2005-01-26 02:25:00,1.6937,1.6939,1.6935,1.6938,681500000.0
2005-01-26 02:30:00,1.6937,1.6944,1.6935,1.6942,681500000.0
2005-01-26 02:35:00,1.6943,1.6949,1.694,1.6945,681500000.0
2005-01-26 02:40:00,1.6946,1.695,1.6945,1.695,545200000.0
2005-01-26 02:45:00,1.6949,1.6949,1.6947,1.6947,681500000.0
2005-01-26 02:50:00,1.6949,1.695,1.6945,1.6945,545200000.0
2005-01-26 02:55:00,1.6946,1.6947,1.6945,1.6945,681500000.0
2005-01-26 03:00:00,1.6946,1.6947,1.6943,1.6943,545200000.0
2005-01-26 03:05:00,1.6944,1.6946,1.694,1.6945,545200000.0
2005-01-26 03:10:00,1.6946,1.6946,1.6932,1.6934,681500000.0
2005-01-26 03:15:00,1.6935,1.6939,1.6934,1.6939,545200000.0
2005-01-26 03:20:00,1.6937,1.6939,1.6925,1.693,681500000.0
2005-01-26 03:25:00,1.6928,1.6932,1.6925,1.6931,681500000.0
2005-01-26 03:30:00,1.693,1.6931,1.6917,1.6922,681500000.0
2005-01-26 03:35:00,1.6923,1.6929,1.692,1.6927,681500000.0
2005-01-26 03:40:00,1.6928,1.6929,1.6921,1.6927,681500000.0
2005-01-26 03:45:00,1.6925,1.6932,1.6924,1.6931,681500000.0
2005-01-26 03:50:00,1.693,1.6931,1.6927,1.693,681500000.0
2005-01-26 03:55:00,1.6928,1.6932,1.6928,1.693,681500000.0
2005-01-26 04:00:00,1.6929,1.6935,1.6928,1.6935,681500000.0
2005-01-26 04:05:00,1.6934,1.6937,1.6932,1.6935,681500000.0
2005-01-26 04:10:00,1.6937,1.6945,1.6934,1.6945,545200000.0
2005-01-26 04:15:00,1.6946,1.6946,1.6927,1.6935,681500000.0
2005-01-26 04:20:00,1.6934,1.6934,1.6921,1.6928,681500000.0
2005-01-26 04:25:00,1.693,1.693,1.6923,1.6925,681500000.0
2005-01-26 04:30:00,1.6924,1.6928,1.6921,1.6922,681500000.0
2005-01-26 04:35:00,1.6923,1.6925,1.692,1.6925,681500000.0
2005-01-26 04:40:00,1.6924,1.6925,1.6917,1.692,681500000.0
2005-01-26 04:45:00,1.6919,1.6923,1.6917,1.6921,681500000.0
2005-01-26 04:50:00,1.6922,1.6925,1.6919,1.6925,681500000.0
2005-01-26 04:55:00,1.6927,1.6938,1.6925,1.6938,681500000.0
2005-01-26 05:00:00,1.6935,1.6938,1.6925,1.6931,681500000.0
2005-01-26 05:05:00,1.693,1.6937,1.6929,1.6931,681500000.0
2005-01-26 05:10:00,1.6932,1.6935,1.6925,1.6932,681500000.0
2005-01-26 05:15:00,1.6934,1.6935,1.6927,1.6931,545200000.0
2005-01-26 05:20:00,1.693,1.693,1.6927,1.693,681500000.0
2005-01-26 05:25:00,1.6929,1.693,1.6924,1.6927,681500000.0
2005-01-26 05:30:00,1.6928,1.6931,1.6925,1.6929,545200000.0
2005-01-26 05:35:00,1.6931,1.6931,1.6924,1.6925,545200000.0
2005-01-26 05:40:00,1.6927,1.6927,1.6923,1.6925,545200000.0
2005-01-26 05:45:00,1.6924,1.6925,1.6917,1.6921,681500000.0
2005-01-26 05:50:00,1.692,1.6929,1.692,1.6925,681500000.0
2005-01-26 05:55:00,1.6922,1.6925,1.6921,1.6922,681500000.0
2005-01-26 06:00:00,1.6921,1.6923,1.6916,1.692,681500000.0
2005-01-26 06:05:00,1.6921,1.6928,1.692,1.6925,681500000.0
2005-01-26 06:10:00,1.6927,1.6932,1.6925,1.693,681500000.0
2005-01-26 06:15:00,1.6929,1.6932,1.6927,1.6928,681500000.0
2005-01-26 06:20:00,1.693,1.6935,1.6925,1.6932,681500000.0
2005-01-26 06:25:00,1.6934,1.6935,1.6929,1.6929,681500000.0
2005-01-26 06:30:00,1.6927,1.6931,1.6924,1.6925,681500000.0
2005-01-26 06:35:00,1.6927,1.6929,1.6925,1.6927,681500000.0
2005-01-26 06:40:00,1.6928,1.6931,1.6927,1.6927,681500000.0
2005-01-26 06:45:00,1.6925,1.693,1.6924,1.6925,545200000.0
2005-01-26 06:50:00,1.6924,1.6927,1.6923,1.6925,545200000.0
2005-01-26 06:55:00,1.6927,1.6928,1.6922,1.6924,681500000.0
2005-01-26 07:00:00,1.6923,1.6925,1.6922,1.6922,681500000.0
2005-01-26 07:05:00,1.6923,1.6924,1.6917,1.6917,681500000.0
2005-01-26 07:10:00,1.6919,1.6925,1.6919,1.6922,681500000.0
2005-01-26 07:15:00,1.6921,1.6922,1.6913,1.6916,408900000.0
2005-01-26 07:20:00,1.6917,1.6919,1.6917,1.6919,272600000.0
2005-01-26 07:25:00,1.6917,1.6924,1.6917,1.692,545200000.0
2005-01-26 07:30:00,1.6921,1.6929,1.6919,1.6922,681500000.0
2005-01-26 07:35:00,1.6923,1.6925,1.6915,1.6919,681500000.0
2005-01-26 07:40:00,1.692,1.6927,1.6915,1.6927,681500000.0
2005-01-26 07:45:00,1.6925,1.6925,1.6919,1.6921,681500000.0
2005-01-26 07:50:00,1.6922,1.6925,1.6916,1.692,681500000.0
2005-01-26 07:55:00,1.6921,1.6925,1.6914,1.6921,681500000.0
2005-01-26 08:00:00,1.6922,1.6925,1.6913,1.6924,681500000.0
2005-01-26 08:05:00,1.6925,1.693,1.6919,1.692,681500000.0
2005-01-26 08:10:00,1.6923,1.693,1.6922,1.6928,681500000.0
2005-01-26 08:15:00,1.6927,1.6932,1.6924,1.6925,681500000.0
2005-01-26 08:20:00,1.6926,1.6931,1.6923,1.6929,681500000.0
2005-01-26 08:25:00,1.6926,1.6931,1.6917,1.6928,681500000.0
2005-01-26 08:30:00,1.6924,1.6926,1.6916,1.6922,681500000.0
2005-01-26 08:35:00,1.6921,1.6924,1.6908,1.6913,681500000.0
2005-01-26 08:40:00,1.6912,1.6919,1.6909,1.6917,681500000.0
2005-01-26 08:45:00,1.6919,1.6919,1.6911,1.6913,681500000.0
2005-01-26 08:50:00,1.6912,1.6918,1.6911,1.6915,681500000.0
2005-01-26 08:55:00,1.6911,1.6915,1.6907,1.6911,681500000.0
2005-01-26 09:00:00,1.6912,1.6928,1.6911,1.6928,681500000.0
2005-01-26 09:05:00,1.6929,1.693,1.6916,1.6922,681500000.0
2005-01-26 09:10:00,1.6921,1.6922,1.6905,1.6909,681500000.0
2005-01-26 09:15:00,1.691,1.691,1.6899,1.6903,681500000.0
2005-01-26 09:20:00,1.6904,1.6908,1.69,1.6907,681500000.0
2005-01-26 09:25:00,1.6908,1.6913,1.6902,1.6912,681500000.0
2005-01-26 09:30:00,1.6913,1.6916,1.6908,1.6915,681500000.0
2005-01-26 09:35:00,1.6914,1.6915,1.6907,1.6908,681500000.0
2005-01-26 09:40:00,1.6907,1.6908,1.6898,1.6903,681500000.0
2005-01-26 09:45:00,1.6902,1.6908,1.6893,1.6907,681500000.0
2005-01-26 09:50:00,1.6906,1.6913,1.6905,1.6911,681500000.0
2005-01-26 09:55:00,1.6913,1.6918,1.6907,1.6914,681500000.0
2005-01-26 10:00:00,1.6911,1.6916,1.6901,1.6908,681500000.0
2005-01-26 10:05:00,1.6909,1.6919,1.6907,1.6913,681500000.0
2005-01-26 10:10:00,1.6915,1.6924,1.6913,1.6919,681500000.0
2005-01-26 10:15:00,1.6918,1.6925,1.6913,1.6916,681500000.0
2005-01-26 10:20:00,1.6915,1.6918,1.6907,1.6914,681500000.0
2005-01-26 10:25:00,1.6913,1.6917,1.6912,1.6914,681500000.0
2005-01-26 10:30:00,1.6915,1.693,1.6908,1.6928,681500000.0
2005-01-26 10:35:00,1.6925,1.6931,1.692,1.6924,681500000.0
2005-01-26 10:40:00,1.6925,1.6926,1.691,1.6919,681500000.0
2005-01-26 10:45:00,1.692,1.6923,1.6887,1.689,681500000.0
2005-01-26 10:50:00,1.6888,1.69,1.6879,1.6888,681500000.0
2005-01-26 10:55:00,1.6889,1.6889,1.6866,1.6875,681500000.0
2005-01-26 11:00:00,1.6877,1.689,1.6863,1.6871,681500000.0
2005-01-26 11:05:00,1.6872,1.6879,1.6868,1.6879,681500000.0
2005-01-26 11:10:00,1.6877,1.6882,1.6875,1.6875,681500000.0
2005-01-26 11:15:00,1.6876,1.6886,1.6874,1.688,681500000.0
2005-01-26 11:20:00,1.6879,1.6881,1.6856,1.6865,681500000.0
2005-01-26 11:25:00,1.6866,1.6872,1.6856,1.6858,681500000.0
2005-01-26 11:30:00,1.6857,1.6862,1.6852,1.6859,681500000.0
2005-01-26 11:35:00,1.6861,1.6867,1.6856,1.6863,681500000.0
2005-01-26 11:40:00,1.6862,1.6874,1.6862,1.6871,681500000.0
2005-01-26 11:45:00,1.6872,1.6874,1.6854,1.6857,681500000.0
2005-01-26 11:50:00,1.6856,1.6862,1.684,1.6858,681500000.0
2005-01-26 11:55:00,1.6857,1.6865,1.6849,1.6861,681500000.0
2005-01-26 12:00:00,1.6862,1.6876,1.6861,1.687,681500000.0
2005-01-26 12:05:00,1.6872,1.6881,1.6869,1.6877,681500000.0
2005-01-26 12:10:00,1.6876,1.6879,1.687,1.6873,681500000.0
2005-01-26 12:15:00,1.6872,1.6876,1.6867,1.6868,681500000.0
2005-01-26 12:20:00,1.6867,1.6875,1.6866,1.6871,681500000.0
2005-01-26 12:25:00,1.6872,1.6877,1.6871,1.6874,681500000.0
2005-01-26 12:30:00,1.6873,1.6875,1.6873,1.6875,681500000.0
2005-01-26 12:35:00,1.6874,1.6877,1.6874,1.6875,681500000.0
2005-01-26 12:40:00,1.6873,1.6875,1.6856,1.6856,681500000.0
2005-01-26 12:45:00,1.6857,1.6869,1.6857,1.6869,681500000.0
2005-01-26 12:50:00,1.6868,1.6879,1.6868,1.6873,681500000.0
2005-01-26 12:55:00,1.6872,1.6875,1.6868,1.687,681500000.0
2005-01-26 13:00:00,1.6867,1.6871,1.6854,1.6855,681500000.0
2005-01-26 13:05:00,1.6856,1.6873,1.6853,1.6873,681500000.0
2005-01-26 13:10:00,1.687,1.6888,1.6869,1.6881,681500000.0
2005-01-26 13:15:00,1.6876,1.689,1.6874,1.6888,681500000.0
2005-01-26 13:20:00,1.6889,1.689,1.6882,1.6888,681500000.0
2005-01-26 13:25:00,1.6887,1.6898,1.6887,1.6898,681500000.0
2005-01-26 13:30:00,1.6895,1.6897,1.6889,1.6892,681500000.0
2005-01-26 13:35:00,1.6892,1.6892,1.688,1.6883,681500000.0
2005-01-26 13:40:00,1.6886,1.6886,1.6863,1.6863,681500000.0
2005-01-26 13:45:00,1.6866,1.6871,1.6856,1.6871,681500000.0
2005-01-26 13:50:00,1.687,1.6875,1.6866,1.6868,681500000.0
2005-01-26 13:55:00,1.6868,1.6872,1.686,1.6872,681500000.0
2005-01-26 14:00:00,1.6871,1.6882,1.687,1.6881,681500000.0
2005-01-26 14:05:00,1.688,1.6886,1.687,1.6875,681500000.0
2005-01-26 14:10:00,1.6875,1.6875,1.6869,1.6872,681500000.0
2005-01-26 14:15:00,1.6876,1.6879,1.6868,1.6872,681500000.0
2005-01-26 14:20:00,1.6872,1.6872,1.6854,1.6859,681500000.0
2005-01-26 14:25:00,1.6856,1.6859,1.6854,1.6859,681500000.0
2005-01-26 14:30:00,1.686,1.686,1.6848,1.6856,681500000.0
2005-01-26 14:35:00,1.6854,1.6867,1.6843,1.6862,681500000.0
2005-01-26 14:40:00,1.6861,1.687,1.6858,1.6866,681500000.0
2005-01-26 14:45:00,1.6862,1.6867,1.6834,1.6844,681500000.0
2005-01-26 14:50:00,1.6841,1.6845,1.6834,1.6844,681500000.0
2005-01-26 14:55:00,1.6845,1.6849,1.6837,1.6842,681500000.0
2005-01-26 15:00:00,1.6842,1.6853,1.6842,1.6849,681500000.0
2005-01-26 15:05:00,1.6851,1.6858,1.6844,1.6858,681500000.0
2005-01-26 15:10:00,1.6855,1.6862,1.6846,1.6858,681500000.0
2005-01-26 15:15:00,1.6859,1.6862,1.6851,1.6858,681500000.0
2005-01-26 15:20:00,1.6859,1.6864,1.6851,1.6862,681500000.0
2005-01-26 15:25:00,1.6861,1.6864,1.6855,1.6862,681500000.0
2005-01-26 15:30:00,1.6861,1.6867,1.6858,1.6865,681500000.0
2005-01-26 15:35:00,1.6866,1.6871,1.6864,1.6865,681500000.0
2005-01-26 15:40:00,1.6863,1.6871,1.686,1.6868,681500000.0
2005-01-26 15:45:00,1.6871,1.6871,1.6861,1.6865,681500000.0
2005-01-26 15:50:00,1.6867,1.6876,1.6864,1.6876,681500000.0
2005-01-26 15:55:00,1.6877,1.6877,1.6868,1.6872,681500000.0
2005-01-26 16:00:00,1.6875,1.6882,1.6867,1.6872,681500000.0
2005-01-26 16:05:00,1.6873,1.6881,1.687,1.6876,681500000.0
2005-01-26 16:10:00,1.6877,1.6881,1.6873,1.6875,681500000.0
2005-01-26 16:15:00,1.6874,1.6891,1.6874,1.6891,681500000.0
2005-01-26 16:20:00,1.6889,1.6889,1.6875,1.6877,681500000.0
2005-01-26 16:25:00,1.6876,1.6888,1.6872,1.6879,681500000.0
2005-01-26 16:30:00,1.688,1.6881,1.6869,1.6877,681500000.0
2005-01-26 16:35:00,1.6876,1.6884,1.6875,1.6877,681500000.0
2005-01-26 16:40:00,1.6878,1.6884,1.687,1.687,681500000.0
2005-01-26 16:45:00,1.6871,1.6876,1.6862,1.6867,681500000.0
2005-01-26 16:50:00,1.6866,1.6868,1.6862,1.6865,681500000.0
2005-01-26 16:55:00,1.6866,1.6879,1.6862,1.6873,681500000.0
2005-01-26 17:00:00,1.687,1.6882,1.6868,1.6878,681500000.0
2005-01-26 17:05:00,1.6877,1.6879,1.6869,1.6871,681500000.0
2005-01-26 17:10:00,1.687,1.6874,1.6862,1.6872,681500000.0
2005-01-26 17:15:00,1.6875,1.6882,1.6873,1.6878,681500000.0
2005-01-26 17:20:00,1.688,1.6883,1.6871,1.6878,681500000.0
2005-01-26 17:25:00,1.6879,1.6883,1.6872,1.6883,681500000.0
2005-01-26 17:30:00,1.6884,1.6884,1.6865,1.6871,681500000.0
2005-01-26 17:35:00,1.6872,1.6884,1.6866,1.6876,681500000.0
2005-01-26 17:40:00,1.6878,1.6881,1.6872,1.6873,681500000.0
2005-01-26 17:45:00,1.6875,1.6879,1.6871,1.6872,681500000.0
2005-01-26 17:50:00,1.6871,1.6875,1.6867,1.6875,681500000.0
2005-01-26 17:55:00,1.6876,1.6876,1.6867,1.6873,681500000.0
2005-01-26 18:00:00,1.6872,1.6877,1.6867,1.687,681500000.0
2005-01-26 18:05:00,1.6871,1.6877,1.687,1.6875,681500000.0
2005-01-26 18:10:00,1.6872,1.6874,1.6868,1.6871,681500000.0
2005-01-26 18:15:00,1.687,1.6875,1.687,1.6871,681500000.0
2005-01-26 18:20:00,1.687,1.6877,1.6869,1.6875,681500000.0
2005-01-26 18:25:00,1.6877,1.6877,1.6868,1.6874,681500000.0
2005-01-26 18:30:00,1.6874,1.6887,1.6872,1.6887,681500000.0
2005-01-26 18:35:00,1.6886,1.689,1.6875,1.6882,681500000.0
2005-01-26 18:40:00,1.6885,1.6889,1.688,1.6888,681500000.0
2005-01-26 18:45:00,1.6887,1.6888,1.688,1.6883,681500000.0
2005-01-26 18:50:00,1.6885,1.6889,1.6879,1.6881,681500000.0
2005-01-26 18:55:00,1.688,1.6897,1.6877,1.6884,681500000.0
2005-01-26 19:00:00,1.6886,1.6888,1.6875,1.688,681500000.0
2005-01-26 19:05:00,1.6881,1.6887,1.6871,1.6877,681500000.0
2005-01-26 19:10:00,1.6879,1.6883,1.6871,1.6875,681500000.0
2005-01-26 19:15:00,1.6877,1.6881,1.6872,1.6875,681500000.0
2005-01-26 19:20:00,1.6874,1.6883,1.6871,1.688,681500000.0
2005-01-26 19:25:00,1.6875,1.6886,1.6875,1.6881,681500000.0
2005-01-26 19:30:00,1.6879,1.6885,1.6877,1.6881,681500000.0
2005-01-26 19:35:00,1.688,1.6881,1.6871,1.6875,545200000.0
2005-01-26 19:40:00,1.6877,1.6883,1.6875,1.688,681500000.0
2005-01-26 19:45:00,1.6881,1.6882,1.6877,1.688,681500000.0
2005-01-26 19:50:00,1.6879,1.6881,1.6877,1.6879,681500000.0
2005-01-26 19:55:00,1.6877,1.6879,1.6872,1.6875,681500000.0
2005-01-26 20:00:00,1.6877,1.6877,1.6872,1.6877,681500000.0
2005-01-26 20:05:00,1.6879,1.688,1.6875,1.6879,681500000.0
2005-01-26 20:10:00,1.688,1.6881,1.6875,1.6877,545200000.0
2005-01-26 20:15:00,1.688,1.6885,1.6877,1.6882,681500000.0
2005-01-26 20:20:00,1.6883,1.6887,1.6881,1.6886,681500000.0
2005-01-26 20:25:00,1.6887,1.6889,1.6879,1.6881,681500000.0
2005-01-26 20:30:00,1.6883,1.6884,1.688,1.6881,681500000.0
2005-01-26 20:35:00,1.688,1.6886,1.6872,1.688,681500000.0
2005-01-26 20:40:00,1.6877,1.6885,1.6877,1.6885,681500000.0
2005-01-26 20:45:00,1.6886,1.6895,1.6885,1.6894,681500000.0
2005-01-26 20:50:00,1.6893,1.6899,1.6884,1.689,681500000.0
2005-01-26 20:55:00,1.6889,1.69,1.6888,1.6895,681500000.0
2005-01-26 21:00:00,1.6891,1.6892,1.6868,1.6872,681500000.0
2005-01-26 21:05:00,1.6874,1.6892,1.6874,1.6887,681500000.0
2005-01-26 21:10:00,1.6886,1.6899,1.6884,1.6885,681500000.0
2005-01-26 21:15:00,1.6887,1.6893,1.6877,1.6885,681500000.0
2005-01-26 21:20:00,1.6884,1.6891,1.6875,1.6877,681500000.0
2005-01-26 21:25:00,1.6879,1.6882,1.6869,1.6871,681500000.0
2005-01-26 21:30:00,1.6872,1.6882,1.6863,1.688,681500000.0
2005-01-26 21:35:00,1.6879,1.6886,1.6879,1.6883,681500000.0
2005-01-26 21:40:00,1.6882,1.6885,1.6871,1.6883,545200000.0
2005-01-26 21:45:00,1.6882,1.6882,1.6871,1.6872,681500000.0
2005-01-26 21:50:00,1.6871,1.6874,1.6866,1.687,681500000.0
2005-01-26 21:55:00,1.687,1.6874,1.6865,1.6867,681500000.0
2005-01-26 22:00:00,1.6869,1.6871,1.6862,1.6871,681500000.0
2005-01-26 22:05:00,1.687,1.6875,1.6866,1.687,681500000.0
2005-01-26 22:10:00,1.6871,1.6871,1.6869,1.6871,681500000.0
2005-01-26 22:15:00,1.687,1.6875,1.6867,1.6871,545200000.0
2005-01-26 22:20:00,1.6868,1.6874,1.6865,1.6871,681500000.0
2005-01-26 22:25:00,1.6869,1.6872,1.6867,1.6869,681500000.0
2005-01-26 22:30:00,1.6871,1.6871,1.6863,1.6868,681500000.0
2005-01-26 22:35:00,1.6867,1.6869,1.6864,1.6865,408900000.0
2005-01-26 22:40:00,1.6866,1.687,1.6864,1.6868,545200000.0
2005-01-26 22:45:00,1.6866,1.6867,1.6856,1.6861,681500000.0
2005-01-26 22:50:00,1.6863,1.6863,1.6855,1.6856,681500000.0
2005-01-26 22:55:00,1.6857,1.6867,1.6857,1.6861,681500000.0
2005-01-26 23:00:00,1.6861,1.6867,1.6861,1.6864,681500000.0
2005-01-26 23:05:00,1.6865,1.6867,1.6859,1.686,681500000.0
2005-01-26 23:10:00,1.6861,1.6877,1.6861,1.6871,681500000.0
2005-01-26 23:15:00,1.6872,1.6881,1.6871,1.6879,681500000.0
2005-01-26 23:20:00,1.6881,1.6881,1.6872,1.6875,681500000.0
2005-01-26 23:25:00,1.6872,1.6877,1.687,1.6874,681500000.0
2005-01-26 23:30:00,1.6872,1.6875,1.6868,1.6871,681500000.0
2005-01-26 23:35:00,1.6872,1.6875,1.6869,1.6875,545200000.0
2005-01-26 23:40:00,1.6874,1.689,1.6872,1.689,681500000.0
2005-01-26 23:45:00,1.6889,1.6893,1.6885,1.6886,681500000.0
2005-01-26 23:50:00,1.6885,1.6888,1.6882,1.6886,545200000.0
2005-01-26 23:55:00,1.6885,1.689,1.6885,1.6889,545200000.0
2005-01-27 00:00:00,1.6891,1.6891,1.6882,1.6882,545200000.0
2005-01-27 00:05:00,1.6884,1.689,1.6883,1.689,681500000.0
2005-01-27 00:10:00,1.6889,1.6893,1.6889,1.6893,545200000.0
2005-01-27 00:15:00,1.6892,1.6892,1.6883,1.6887,681500000.0
2005-01-27 00:20:00,1.6886,1.6888,1.6886,1.6888,681500000.0
2005-01-27 00:25:00,1.6889,1.6889,1.6883,1.6884,545200000.0
2005-01-27 00:30:00,1.6883,1.6884,1.6879,1.6879,681500000.0
2005-01-27 00:35:00,1.688,1.6881,1.6877,1.6881,681500000.0
2005-01-27 00:40:00,1.688,1.688,1.6877,1.6877,408900000.0
2005-01-27 00:45:00,1.6879,1.6882,1.6877,1.6877,681500000.0
2005-01-27 00:50:00,1.6875,1.6879,1.6875,1.6877,545200000.0
2005-01-27 00:55:00,1.6875,1.6877,1.6869,1.6874,681500000.0
2005-01-27 01:00:00,1.6875,1.6877,1.6854,1.6856,681500000.0
2005-01-27 01:05:00,1.6855,1.6864,1.6851,1.6859,681500000.0
2005-01-27 01:10:00,1.6856,1.6861,1.6853,1.6853,681500000.0
2005-01-27 01:15:00,1.6854,1.6862,1.6853,1.6853,681500000.0
2005-01-27 01:20:00,1.6851,1.6859,1.6848,1.6851,545200000.0
2005-01-27 01:25:00,1.685,1.6855,1.685,1.6851,681500000.0
2005-01-27 01:30:00,1.6853,1.6857,1.6849,1.6857,681500000.0
2005-01-27 01:35:00,1.6856,1.6871,1.6855,1.6867,681500000.0
2005-01-27 01:40:00,1.6866,1.6867,1.6862,1.6865,681500000.0
2005-01-27 01:45:00,1.6866,1.6874,1.6865,1.6871,681500000.0
2005-01-27 01:50:00,1.687,1.6872,1.6861,1.6864,681500000.0
2005-01-27 01:55:00,1.6863,1.6867,1.6854,1.6858,681500000.0
2005-01-27 02:00:00,1.6857,1.6859,1.6851,1.6858,408900000.0
2005-01-27 02:05:00,1.6859,1.6865,1.6855,1.6857,681500000.0
2005-01-27 02:10:00,1.6858,1.6866,1.6858,1.6862,681500000.0
2005-01-27 02:15:00,1.6865,1.6865,1.6851,1.6858,681500000.0
2005-01-27 02:20:00,1.6859,1.6859,1.6853,1.6855,681500000.0
2005-01-27 02:25:00,1.6856,1.686,1.6849,1.6854,681500000.0
2005-01-27 02:30:00,1.6855,1.6861,1.6854,1.6861,681500000.0
2005-01-27 02:35:00,1.6862,1.6865,1.6861,1.6864,681500000.0
2005-01-27 02:40:00,1.6861,1.6864,1.6854,1.6857,681500000.0
2005-01-27 02:45:00,1.6856,1.6856,1.6839,1.6839,681500000.0
2005-01-27 02:50:00,1.6838,1.6843,1.6816,1.6843,681500000.0
2005-01-27 02:55:00,1.6844,1.6844,1.6831,1.6835,681500000.0
2005-01-27 03:00:00,1.6836,1.6841,1.6835,1.6839,681500000.0
2005-01-27 03:05:00,1.684,1.6843,1.6834,1.6836,681500000.0
2005-01-27 03:10:00,1.6835,1.6839,1.6831,1.6832,681500000.0
2005-01-27 03:15:00,1.6831,1.6844,1.683,1.6841,681500000.0
2005-01-27 03:20:00,1.6843,1.6844,1.6838,1.684,681500000.0
2005-01-27 03:25:00,1.684,1.6841,1.6835,1.6836,545200000.0
2005-01-27 03:30:00,1.6838,1.684,1.6834,1.6836,681500000.0
2005-01-27 03:35:00,1.6835,1.6846,1.6835,1.6844,681500000.0
2005-01-27 03:40:00,1.6845,1.6847,1.6836,1.6838,681500000.0
2005-01-27 03:45:00,1.6836,1.6838,1.6829,1.6836,545200000.0
2005-01-27 03:50:00,1.6835,1.6836,1.6833,1.6835,545200000.0
2005-01-27 03:55:00,1.6836,1.6841,1.6832,1.684,681500000.0
2005-01-27 04:00:00,1.6839,1.6844,1.6838,1.6843,681500000.0
2005-01-27 04:05:00,1.6842,1.6845,1.6838,1.684,681500000.0
2005-01-27 04:10:00,1.6841,1.6842,1.6839,1.6839,545200000.0
2005-01-27 04:15:00,1.684,1.684,1.6834,1.6836,681500000.0
2005-01-27 04:20:00,1.6838,1.6838,1.6831,1.6831,681500000.0
2005-01-27 04:25:00,1.6832,1.6838,1.6829,1.6835,681500000.0
2005-01-27 04:30:00,1.6838,1.6838,1.6834,1.6836,545200000.0
2005-01-27 04:35:00,1.6835,1.6835,1.683,1.6832,545200000.0
2005-01-27 04:40:00,1.6831,1.6833,1.6828,1.683,681500000.0
2005-01-27 04:45:00,1.6831,1.6835,1.6829,1.6834,681500000.0
2005-01-27 04:50:00,1.6833,1.6835,1.6832,1.6832,681500000.0
2005-01-27 04:55:00,1.6831,1.6838,1.683,1.6836,545200000.0
2005-01-27 05:00:00,1.6838,1.6841,1.6836,1.6836,545200000.0
2005-01-27 05:05:00,1.6838,1.6838,1.6835,1.6836,272600000.0
2005-01-27 05:10:00,1.6834,1.6835,1.683,1.6833,681500000.0
2005-01-27 05:15:00,1.6831,1.6833,1.6827,1.6831,681500000.0
2005-01-27 05:20:00,1.6832,1.6836,1.6831,1.6836,681500000.0
2005-01-27 05:25:00,1.6834,1.6838,1.6832,1.6833,681500000.0
2005-01-27 05:30:00,1.6834,1.6835,1.683,1.6833,681500000.0
2005-01-27 05:35:00,1.6834,1.6836,1.6832,1.6833,545200000.0
2005-01-27 05:40:00,1.6834,1.6835,1.6827,1.683,681500000.0
2005-01-27 05:45:00,1.6832,1.6833,1.6828,1.6831,681500000.0
2005-01-27 05:50:00,1.6832,1.6836,1.683,1.6836,681500000.0
2005-01-27 05:55:00,1.6835,1.6838,1.6831,1.6835,681500000.0
2005-01-27 06:00:00,1.6834,1.6835,1.683,1.683,681500000.0
2005-01-27 06:05:00,1.6831,1.6838,1.6831,1.6836,681500000.0
2005-01-27 06:10:00,1.6838,1.6838,1.6831,1.6835,681500000.0
2005-01-27 06:15:00,1.6834,1.6836,1.6833,1.6834,545200000.0
2005-01-27 06:20:00,1.6835,1.6835,1.683,1.6832,681500000.0
2005-01-27 06:25:00,1.6831,1.6836,1.683,1.6836,681500000.0
2005-01-27 06:30:00,1.6835,1.6842,1.6832,1.6835,681500000.0
2005-01-27 06:35:00,1.6834,1.6839,1.6833,1.6836,681500000.0
2005-01-27 06:40:00,1.6838,1.6839,1.6835,1.6838,681500000.0
2005-01-27 06:45:00,1.6836,1.6838,1.6833,1.6835,681500000.0
2005-01-27 06:50:00,1.6834,1.6836,1.6832,1.6836,681500000.0
2005-01-27 06:55:00,1.6838,1.6845,1.6835,1.684,681500000.0
2005-01-27 07:00:00,1.6841,1.6844,1.6835,1.6835,681500000.0
2005-01-27 07:05:00,1.6836,1.684,1.6834,1.6838,681500000.0
2005-01-27 07:10:00,1.6839,1.6843,1.6838,1.6842,681500000.0
2005-01-27 07:15:00,1.6841,1.6844,1.6836,1.6842,681500000.0
2005-01-27 07:20:00,1.6841,1.6846,1.684,1.6844,681500000.0
2005-01-27 07:25:00,1.6843,1.6849,1.6842,1.6844,681500000.0
2005-01-27 07:30:00,1.6846,1.6855,1.6842,1.6854,681500000.0
2005-01-27 07:35:00,1.6855,1.6862,1.6849,1.6861,681500000.0
2005-01-27 07:40:00,1.6862,1.6869,1.6857,1.6862,681500000.0
2005-01-27 07:45:00,1.6859,1.6865,1.6857,1.6859,681500000.0
2005-01-27 07:50:00,1.6861,1.6862,1.6857,1.686,681500000.0
2005-01-27 07:55:00,1.6857,1.6867,1.6854,1.6859,681500000.0
2005-01-27 08:00:00,1.6856,1.6863,1.6853,1.6857,681500000.0
2005-01-27 08:05:00,1.6859,1.6864,1.6851,1.6853,681500000.0
2005-01-27 08:10:00,1.6852,1.6854,1.6838,1.6849,681500000.0
2005-01-27 08:15:00,1.6848,1.6853,1.6839,1.6851,681500000.0
2005-01-27 08:20:00,1.6852,1.6856,1.6846,1.6851,681500000.0
2005-01-27 08:25:00,1.685,1.6857,1.6848,1.6855,681500000.0
2005-01-27 08:30:00,1.6856,1.6858,1.6851,1.6857,681500000.0
2005-01-27 08:35:00,1.6855,1.6859,1.6848,1.6852,681500000.0
2005-01-27 08:40:00,1.6853,1.6863,1.685,1.6859,681500000.0
2005-01-27 08:45:00,1.686,1.6861,1.6853,1.6856,681500000.0
2005-01-27 08:50:00,1.6857,1.6873,1.6857,1.6868,681500000.0
2005-01-27 08:55:00,1.6864,1.6874,1.6857,1.6864,681500000.0
2005-01-27 09:00:00,1.6863,1.6866,1.6853,1.6856,681500000.0
2005-01-27 09:05:00,1.6857,1.6864,1.6853,1.6863,681500000.0
2005-01-27 09:10:00,1.6863,1.6865,1.6855,1.6858,681500000.0
2005-01-27 09:15:00,1.6855,1.6856,1.6847,1.6847,681500000.0
2005-01-27 09:20:00,1.6846,1.6852,1.6843,1.6851,681500000.0
2005-01-27 09:25:00,1.685,1.6853,1.6846,1.6849,681500000.0
2005-01-27 09:30:00,1.6848,1.6858,1.6845,1.6853,681500000.0
2005-01-27 09:35:00,1.6852,1.6854,1.6847,1.6851,681500000.0
2005-01-27 09:40:00,1.6853,1.6855,1.6844,1.6848,681500000.0
2005-01-27 09:45:00,1.6846,1.6851,1.6843,1.685,681500000.0
2005-01-27 09:50:00,1.6849,1.6853,1.6841,1.6849,681500000.0
2005-01-27 09:55:00,1.6847,1.6854,1.6845,1.685,681500000.0
2005-01-27 10:00:00,1.6848,1.686,1.6845,1.6856,681500000.0
2005-01-27 10:05:00,1.6857,1.6864,1.6854,1.686,681500000.0
2005-01-27 10:10:00,1.6857,1.6862,1.6848,1.6852,681500000.0
2005-01-27 10:15:00,1.6853,1.6861,1.685,1.685,681500000.0
2005-01-27 10:20:00,1.6851,1.6862,1.6849,1.6859,681500000.0
2005-01-27 10:25:00,1.6858,1.6869,1.6855,1.6865,681500000.0
2005-01-27 10:30:00,1.6864,1.6867,1.686,1.6866,681500000.0
2005-01-27 10:35:00,1.6867,1.687,1.6863,1.6867,681500000.0
2005-01-27 10:40:00,1.6868,1.6876,1.6865,1.687,681500000.0
2005-01-27 10:45:00,1.6871,1.6879,1.6868,1.687,681500000.0
2005-01-27 10:50:00,1.6869,1.6877,1.6865,1.687,681500000.0
2005-01-27 10:55:00,1.6869,1.6871,1.6858,1.6862,681500000.0
2005-01-27 11:00:00,1.6863,1.6869,1.6863,1.6865,681500000.0
2005-01-27 11:05:00,1.6864,1.6864,1.6847,1.6855,681500000.0
2005-01-27 11:10:00,1.6856,1.6857,1.6842,1.6844,681500000.0
2005-01-27 11:15:00,1.6845,1.685,1.6833,1.6842,681500000.0
2005-01-27 11:20:00,1.6843,1.6844,1.6831,1.6838,681500000.0
2005-01-27 11:25:00,1.6839,1.6841,1.6834,1.6841,681500000.0
2005-01-27 11:30:00,1.6839,1.6846,1.6837,1.6843,681500000.0
2005-01-27 11:35:00,1.6842,1.6847,1.6833,1.6846,681500000.0
2005-01-27 11:40:00,1.6847,1.6858,1.6843,1.6849,681500000.0
2005-01-27 11:45:00,1.685,1.6858,1.6847,1.6849,681500000.0
2005-01-27 11:50:00,1.6848,1.6853,1.6844,1.6847,681500000.0
2005-01-27 11:55:00,1.6846,1.6853,1.6836,1.685,681500000.0
2005-01-27 12:00:00,1.6851,1.6855,1.6841,1.6844,681500000.0
2005-01-27 12:05:00,1.6843,1.6872,1.6842,1.687,681500000.0
2005-01-27 12:10:00,1.6871,1.6872,1.6857,1.6857,681500000.0
2005-01-27 12:15:00,1.6855,1.6864,1.6855,1.6858,681500000.0
2005-01-27 12:20:00,1.686,1.6861,1.6852,1.6856,681500000.0
2005-01-27 12:25:00,1.6855,1.6855,1.6824,1.6834,681500000.0
2005-01-27 12:30:00,1.6833,1.6837,1.6831,1.6834,681500000.0
2005-01-27 12:35:00,1.6833,1.6842,1.6832,1.6835,681500000.0
2005-01-27 12:40:00,1.6836,1.6843,1.6835,1.6836,681500000.0
2005-01-27 12:45:00,1.6837,1.6846,1.6837,1.6843,681500000.0
2005-01-27 12:50:00,1.6842,1.6848,1.6838,1.6844,681500000.0
2005-01-27 12:55:00,1.6845,1.6866,1.6843,1.6852,681500000.0
2005-01-27 13:00:00,1.6853,1.686,1.6845,1.6847,681500000.0
2005-01-27 13:05:00,1.6848,1.6851,1.6845,1.6849,681500000.0
2005-01-27 13:10:00,1.6848,1.6849,1.6842,1.6844,681500000.0
2005-01-27 13:15:00,1.6843,1.6845,1.6837,1.6837,681500000.0
2005-01-27 13:20:00,1.6838,1.6844,1.6836,1.6838,681500000.0
2005-01-27 13:25:00,1.6837,1.6845,1.6836,1.684,681500000.0
2005-01-27 13:30:00,1.6839,1.6844,1.6836,1.6843,681500000.0
2005-01-27 13:35:00,1.6844,1.6848,1.684,1.6844,681500000.0
2005-01-27 13:40:00,1.6843,1.685,1.6843,1.6848,681500000.0
2005-01-27 13:45:00,1.6849,1.6849,1.6842,1.6846,681500000.0
2005-01-27 13:50:00,1.6847,1.685,1.6841,1.6844,681500000.0
2005-01-27 13:55:00,1.6845,1.6847,1.6841,1.6842,681500000.0
2005-01-27 14:00:00,1.6843,1.685,1.6841,1.6843,681500000.0
2005-01-27 14:05:00,1.6844,1.6845,1.6838,1.6838,681500000.0
2005-01-27 14:10:00,1.684,1.6844,1.6836,1.6841,681500000.0
2005-01-27 14:15:00,1.684,1.6845,1.6831,1.6831,681500000.0
2005-01-27 14:20:00,1.6833,1.6838,1.6829,1.6837,681500000.0
2005-01-27 14:25:00,1.6836,1.6854,1.6836,1.6839,681500000.0
2005-01-27 14:30:00,1.684,1.6857,1.6837,1.6845,681500000.0
2005-01-27 14:35:00,1.6846,1.6859,1.6843,1.6843,681500000.0
2005-01-27 14:40:00,1.6842,1.685,1.6834,1.6839,681500000.0
2005-01-27 14:45:00,1.6842,1.6843,1.683,1.6837,681500000.0
2005-01-27 14:50:00,1.6838,1.6846,1.6827,1.6835,681500000.0
2005-01-27 14:55:00,1.6836,1.6837,1.6818,1.6823,681500000.0
2005-01-27 15:00:00,1.6824,1.6829,1.6815,1.6819,681500000.0
2005-01-27 15:05:00,1.682,1.682,1.6808,1.6814,681500000.0
2005-01-27 15:10:00,1.6812,1.6825,1.6812,1.682,681500000.0
2005-01-27 15:15:00,1.6822,1.6832,1.6817,1.682,681500000.0
2005-01-27 15:20:00,1.6816,1.683,1.6815,1.6826,681500000.0
2005-01-27 15:25:00,1.6827,1.6831,1.6821,1.6827,681500000.0
2005-01-27 15:30:00,1.6825,1.6832,1.6817,1.6821,681500000.0
2005-01-27 15:35:00,1.682,1.6824,1.6815,1.6824,681500000.0
2005-01-27 15:40:00,1.6825,1.6826,1.6818,1.6821,681500000.0
2005-01-27 15:45:00,1.682,1.6824,1.6813,1.6818,681500000.0
2005-01-27 15:50:00,1.6819,1.6828,1.6817,1.6826,681500000.0
2005-01-27 15:55:00,1.6824,1.6829,1.682,1.6827,681500000.0
2005-01-27 16:00:00,1.6828,1.6831,1.681,1.6817,681500000.0
2005-01-27 16:05:00,1.6815,1.6821,1.681,1.6816,681500000.0
2005-01-27 16:10:00,1.6815,1.6818,1.6795,1.6796,681500000.0
2005-01-27 16:15:00,1.6799,1.6812,1.6797,1.6807,681500000.0
2005-01-27 16:20:00,1.6808,1.6813,1.6802,1.6811,681500000.0
2005-01-27 16:25:00,1.681,1.681,1.6799,1.6799,681500000.0
2005-01-27 16:30:00,1.6801,1.6806,1.6768,1.6777,681500000.0
2005-01-27 16:35:00,1.6776,1.6787,1.6771,1.6787,681500000.0
2005-01-27 16:40:00,1.6788,1.6797,1.6787,1.6793,681500000.0
2005-01-27 16:45:00,1.6796,1.6797,1.6782,1.679,681500000.0
2005-01-27 16:50:00,1.6791,1.6808,1.6788,1.6804,681500000.0
2005-01-27 16:55:00,1.6806,1.6806,1.6797,1.6804,681500000.0
2005-01-27 17:00:00,1.6805,1.6816,1.68,1.6803,681500000.0
2005-01-27 17:05:00,1.6805,1.6816,1.68,1.6801,681500000.0
2005-01-27 17:10:00,1.6802,1.6804,1.6795,1.6801,681500000.0
2005-01-27 17:15:00,1.68,1.6801,1.6793,1.6798,681500000.0
2005-01-27 17:20:00,1.6797,1.6802,1.6788,1.6792,681500000.0
2005-01-27 17:25:00,1.679,1.6807,1.6789,1.6807,681500000.0
2005-01-27 17:30:00,1.6806,1.6806,1.6791,1.6793,681500000.0
2005-01-27 17:35:00,1.6794,1.6799,1.6788,1.6792,681500000.0
2005-01-27 17:40:00,1.6791,1.6796,1.6789,1.6792,681500000.0
2005-01-27 17:45:00,1.679,1.6799,1.6787,1.6794,681500000.0
2005-01-27 17:50:00,1.6793,1.6798,1.679,1.6796,681500000.0
2005-01-27 17:55:00,1.6798,1.6799,1.6788,1.6795,681500000.0
2005-01-27 18:00:00,1.6797,1.68,1.6795,1.6797,681500000.0
2005-01-27 18:05:00,1.6795,1.6798,1.6794,1.6795,681500000.0
2005-01-27 18:10:00,1.6794,1.6804,1.6793,1.6799,681500000.0
2005-01-27 18:15:00,1.6798,1.6808,1.6798,1.6805,681500000.0
2005-01-27 18:20:00,1.6804,1.6808,1.6802,1.6805,681500000.0
2005-01-27 18:25:00,1.6804,1.6812,1.6803,1.6806,681500000.0
2005-01-27 18:30:00,1.6805,1.681,1.6804,1.6805,681500000.0
2005-01-27 18:35:00,1.6804,1.6807,1.6802,1.6803,681500000.0
2005-01-27 18:40:00,1.6802,1.6807,1.6799,1.6804,681500000.0
2005-01-27 18:45:00,1.6802,1.6803,1.6797,1.68,681500000.0
2005-01-27 18:50:00,1.6799,1.68,1.6797,1.6799,681500000.0
2005-01-27 18:55:00,1.6798,1.6805,1.6794,1.6795,681500000.0
2005-01-27 19:00:00,1.6794,1.6804,1.6792,1.68,545200000.0
2005-01-27 19:05:00,1.6802,1.6802,1.6795,1.68,681500000.0
2005-01-27 19:10:00,1.6799,1.68,1.6795,1.68,681500000.0
2005-01-27 19:15:00,1.6802,1.6804,1.6793,1.6795,681500000.0
2005-01-27 19:20:00,1.6794,1.6795,1.6785,1.679,681500000.0
2005-01-27 19:25:00,1.6791,1.6793,1.6787,1.6793,681500000.0
2005-01-27 19:30:00,1.6798,1.6804,1.6794,1.6794,681500000.0
2005-01-27 19:35:00,1.6795,1.6799,1.679,1.6798,681500000.0
2005-01-27 19:40:00,1.6795,1.6795,1.679,1.6793,681500000.0
2005-01-27 19:45:00,1.6795,1.6802,1.679,1.6799,681500000.0
2005-01-27 19:50:00,1.6798,1.68,1.6797,1.6798,681500000.0
2005-01-27 19:55:00,1.6797,1.6802,1.6795,1.6798,681500000.0
2005-01-27 20:00:00,1.6799,1.6804,1.6793,1.68,681500000.0
2005-01-27 20:05:00,1.6799,1.6803,1.6794,1.6795,681500000.0
2005-01-27 20:10:00,1.6793,1.6799,1.6791,1.6792,545200000.0
2005-01-27 20:15:00,1.6793,1.6795,1.6785,1.6792,681500000.0
2005-01-27 20:20:00,1.6788,1.6795,1.6784,1.6785,681500000.0
2005-01-27 20:25:00,1.6784,1.6793,1.6784,1.679,681500000.0
2005-01-27 20:30:00,1.6789,1.6793,1.6788,1.679,681500000.0
2005-01-27 20:35:00,1.6791,1.68,1.6791,1.68,681500000.0
2005-01-27 20:40:00,1.6799,1.68,1.6795,1.6798,681500000.0
2005-01-27 20:45:00,1.6799,1.68,1.6785,1.6788,681500000.0
2005-01-27 20:50:00,1.6789,1.679,1.6782,1.6788,681500000.0
2005-01-27 20:55:00,1.6785,1.6791,1.6784,1.6786,681500000.0
2005-01-27 21:00:00,1.6785,1.6789,1.6781,1.6786,681500000.0
2005-01-27 21:05:00,1.6785,1.6789,1.6782,1.6788,681500000.0
2005-01-27 21:10:00,1.6787,1.6789,1.6785,1.6786,681500000.0
2005-01-27 21:15:00,1.6785,1.6789,1.6785,1.6788,681500000.0
2005-01-27 21:20:00,1.6788,1.6789,1.6786,1.6786,681500000.0
2005-01-27 21:25:00,1.6785,1.6789,1.6782,1.6784,681500000.0
2005-01-27 21:30:00,1.6782,1.6785,1.678,1.6784,681500000.0
2005-01-27 21:35:00,1.6785,1.6786,1.678,1.678,545200000.0
2005-01-27 21:40:00,1.6778,1.6793,1.6775,1.6788,681500000.0
2005-01-27 21:45:00,1.6792,1.6792,1.678,1.6782,681500000.0
2005-01-27 21:50:00,1.6781,1.6782,1.6774,1.6775,681500000.0
2005-01-27 21:55:00,1.6774,1.678,1.6773,1.6779,681500000.0
2005-01-27 22:00:00,1.6778,1.678,1.6775,1.6778,545200000.0
2005-01-27 22:05:00,1.6775,1.6779,1.6774,1.6775,681500000.0
2005-01-27 22:10:00,1.6776,1.6776,1.6774,1.6774,681500000.0
2005-01-27 22:15:00,1.6775,1.6776,1.6766,1.677,545200000.0
2005-01-27 22:20:00,1.6769,1.6773,1.6768,1.6769,408900000.0
2005-01-27 22:25:00,1.6767,1.6774,1.6767,1.6773,545200000.0
2005-01-27 22:30:00,1.6774,1.6778,1.6773,1.6775,545200000.0
2005-01-27 22:35:00,1.6778,1.6779,1.6774,1.6775,545200000.0
2005-01-27 22:40:00,1.6776,1.6778,1.6773,1.6775,681500000.0
2005-01-27 22:45:00,1.6776,1.6782,1.6773,1.6782,681500000.0
2005-01-27 22:50:00,1.6785,1.6786,1.6775,1.6775,681500000.0
2005-01-27 22:55:00,1.6776,1.6778,1.6765,1.6775,681500000.0
2005-01-27 23:00:00,1.6775,1.6775,1.6764,1.6773,681500000.0
2005-01-27 23:05:00,1.6772,1.6775,1.6764,1.677,681500000.0
2005-01-27 23:10:00,1.6772,1.6778,1.6732,1.6732,545200000.0
2005-01-27 23:15:00,1.6734,1.6749,1.6731,1.6742,681500000.0
2005-01-27 23:20:00,1.674,1.6767,1.6734,1.6762,681500000.0
2005-01-27 23:25:00,1.6765,1.6765,1.674,1.6747,681500000.0
2005-01-27 23:30:00,1.6749,1.6752,1.6739,1.674,681500000.0
2005-01-27 23:35:00,1.6744,1.6746,1.6732,1.6741,681500000.0
2005-01-27 23:40:00,1.674,1.6745,1.6735,1.6744,681500000.0
2005-01-27 23:45:00,1.6746,1.6747,1.6737,1.6742,681500000.0
2005-01-27 23:50:00,1.6743,1.6747,1.6738,1.6746,681500000.0
2005-01-27 23:55:00,1.6747,1.6763,1.6747,1.6763,681500000.0
2005-01-28 00:00:00,1.6762,1.6767,1.6755,1.6756,681500000.0
2005-01-28 00:05:00,1.6758,1.6759,1.6752,1.6754,681500000.0
2005-01-28 00:10:00,1.6755,1.676,1.6755,1.6758,681500000.0
2005-01-28 00:15:00,1.6757,1.6762,1.675,1.6752,681500000.0
2005-01-28 00:20:00,1.6754,1.676,1.6754,1.6759,681500000.0
2005-01-28 00:25:00,1.6761,1.6763,1.6752,1.6756,681500000.0
2005-01-28 00:30:00,1.6757,1.6765,1.6756,1.6762,681500000.0
2005-01-28 00:35:00,1.6764,1.677,1.6763,1.6768,681500000.0
2005-01-28 00:40:00,1.6767,1.677,1.6764,1.677,681500000.0
2005-01-28 00:45:00,1.6768,1.6769,1.6764,1.6767,681500000.0
2005-01-28 00:50:00,1.6766,1.6769,1.6765,1.6767,681500000.0
2005-01-28 00:55:00,1.6766,1.6768,1.6763,1.6766,681500000.0
2005-01-28 01:00:00,1.6767,1.6767,1.676,1.676,681500000.0
2005-01-28 01:05:00,1.6759,1.676,1.6749,1.675,681500000.0
2005-01-28 01:10:00,1.6749,1.6752,1.6743,1.6745,681500000.0
2005-01-28 01:15:00,1.6746,1.6752,1.6741,1.6743,681500000.0
2005-01-28 01:20:00,1.6742,1.6752,1.6734,1.675,681500000.0
2005-01-28 01:25:00,1.6747,1.6749,1.674,1.6741,681500000.0
2005-01-28 01:30:00,1.6742,1.6749,1.6742,1.6746,681500000.0
2005-01-28 01:35:00,1.6744,1.675,1.6742,1.6743,545200000.0
2005-01-28 01:40:00,1.6744,1.6747,1.6743,1.6747,545200000.0
2005-01-28 01:45:00,1.6749,1.6752,1.6747,1.6752,681500000.0
2005-01-28 01:50:00,1.675,1.6763,1.675,1.6761,681500000.0
2005-01-28 01:55:00,1.6762,1.6764,1.6745,1.6754,681500000.0
2005-01-28 02:00:00,1.6751,1.6757,1.6749,1.6754,272600000.0
2005-01-28 02:05:00,1.6752,1.6757,1.6752,1.6755,681500000.0
2005-01-28 02:10:00,1.6757,1.6757,1.6749,1.6755,681500000.0
2005-01-28 02:15:00,1.6756,1.6758,1.6755,1.6755,545200000.0
2005-01-28 02:20:00,1.6758,1.6763,1.6757,1.6763,681500000.0
2005-01-28 02:25:00,1.676,1.6766,1.6757,1.6763,681500000.0
2005-01-28 02:30:00,1.6762,1.6766,1.6762,1.6765,681500000.0
2005-01-28 02:35:00,1.6766,1.6766,1.6762,1.6764,545200000.0
2005-01-28 02:40:00,1.6765,1.6767,1.676,1.6766,681500000.0
2005-01-28 02:45:00,1.6764,1.6766,1.6763,1.6765,681500000.0
2005-01-28 02:50:00,1.6764,1.6768,1.6763,1.6765,545200000.0
2005-01-28 02:55:00,1.6764,1.6772,1.6756,1.6767,681500000.0
2005-01-28 03:00:00,1.6768,1.6774,1.6766,1.6769,681500000.0
2005-01-28 03:05:00,1.6768,1.677,1.6761,1.6763,681500000.0
2005-01-28 03:10:00,1.6762,1.6765,1.676,1.6761,681500000.0
2005-01-28 03:15:00,1.676,1.6766,1.6758,1.676,545200000.0
2005-01-28 03:20:00,1.6758,1.6767,1.6758,1.6763,681500000.0
2005-01-28 03:25:00,1.6765,1.6767,1.6761,1.6761,681500000.0
2005-01-28 03:30:00,1.6762,1.6767,1.6762,1.6763,681500000.0
2005-01-28 03:35:00,1.6762,1.6768,1.676,1.6766,681500000.0
2005-01-28 03:40:00,1.6767,1.677,1.6765,1.677,681500000.0
2005-01-28 03:45:00,1.6769,1.6775,1.6766,1.677,681500000.0
2005-01-28 03:50:00,1.6773,1.6782,1.6772,1.6775,681500000.0
2005-01-28 03:55:00,1.6774,1.6789,1.6774,1.6788,545200000.0
2005-01-28 04:00:00,1.6787,1.679,1.6782,1.6782,545200000.0
2005-01-28 04:05:00,1.6781,1.6782,1.6778,1.6782,681500000.0
2005-01-28 04:10:00,1.6781,1.6782,1.6778,1.6779,408900000.0
2005-01-28 04:15:00,1.678,1.6781,1.6779,1.6781,408900000.0
2005-01-28 04:20:00,1.6782,1.6784,1.678,1.6781,681500000.0
2005-01-28 04:25:00,1.6782,1.6789,1.6782,1.6786,681500000.0
2005-01-28 04:30:00,1.6785,1.6806,1.6785,1.6805,681500000.0
2005-01-28 04:35:00,1.6806,1.6806,1.6795,1.6795,681500000.0
2005-01-28 04:40:00,1.6795,1.6798,1.6795,1.6797,545200000.0
2005-01-28 04:45:00,1.6795,1.68,1.6795,1.6798,681500000.0
2005-01-28 04:50:00,1.6799,1.6807,1.6797,1.6805,681500000.0
2005-01-28 04:55:00,1.6804,1.6805,1.6798,1.6799,681500000.0
2005-01-28 05:00:00,1.6798,1.6803,1.6797,1.6797,681500000.0
2005-01-28 05:05:00,1.6798,1.6798,1.6788,1.6794,681500000.0
2005-01-28 05:10:00,1.6792,1.6795,1.6792,1.6795,681500000.0
2005-01-28 05:15:00,1.6797,1.6797,1.6791,1.6791,681500000.0
2005-01-28 05:20:00,1.6792,1.6799,1.6791,1.6793,545200000.0
2005-01-28 05:25:00,1.6792,1.6795,1.679,1.6794,681500000.0
2005-01-28 05:30:00,1.6793,1.6799,1.6793,1.6793,681500000.0
2005-01-28 05:35:00,1.6794,1.6794,1.6791,1.6793,408900000.0
2005-01-28 05:40:00,1.6792,1.6795,1.6792,1.6793,681500000.0
2005-01-28 05:45:00,1.6792,1.6795,1.6791,1.6794,681500000.0
2005-01-28 05:50:00,1.6795,1.6797,1.6791,1.6794,681500000.0
2005-01-28 05:55:00,1.6793,1.6795,1.6792,1.6795,681500000.0
2005-01-28 06:00:00,1.6797,1.6797,1.6795,1.6795,408900000.0
2005-01-28 06:05:00,1.6794,1.6799,1.6794,1.6798,545200000.0
2005-01-28 06:10:00,1.6797,1.6802,1.6795,1.68,681500000.0
2005-01-28 06:15:00,1.6799,1.68,1.6795,1.6795,545200000.0
2005-01-28 06:20:00,1.6797,1.6799,1.6793,1.6795,681500000.0
2005-01-28 06:25:00,1.6799,1.6799,1.6793,1.6793,681500000.0
2005-01-28 06:30:00,1.6794,1.68,1.6793,1.6797,681500000.0
2005-01-28 06:35:00,1.6798,1.6806,1.6798,1.6803,681500000.0
2005-01-28 06:40:00,1.6804,1.6807,1.68,1.68,681500000.0
2005-01-28 06:45:00,1.6802,1.6803,1.68,1.68,681500000.0
2005-01-28 06:50:00,1.6803,1.6808,1.68,1.6804,681500000.0
2005-01-28 06:55:00,1.6805,1.6806,1.68,1.6805,681500000.0
2005-01-28 07:00:00,1.6806,1.681,1.6803,1.6808,681500000.0
2005-01-28 07:05:00,1.681,1.681,1.6806,1.6808,681500000.0
2005-01-28 07:10:00,1.6807,1.6816,1.6805,1.681,545200000.0
2005-01-28 07:15:00,1.6813,1.6816,1.6809,1.6812,681500000.0
2005-01-28 07:20:00,1.681,1.681,1.6807,1.6809,681500000.0
2005-01-28 07:25:00,1.6808,1.681,1.6805,1.6808,545200000.0
2005-01-28 07:30:00,1.6807,1.6812,1.6805,1.681,681500000.0
2005-01-28 07:35:00,1.6809,1.6818,1.6808,1.6814,681500000.0
2005-01-28 07:40:00,1.6815,1.6822,1.6813,1.6818,681500000.0
2005-01-28 07:45:00,1.6819,1.682,1.6814,1.6815,681500000.0
2005-01-28 07:50:00,1.6814,1.6829,1.6813,1.6828,681500000.0
2005-01-28 07:55:00,1.6829,1.6831,1.6823,1.6823,681500000.0
2005-01-28 08:00:00,1.6822,1.6824,1.6815,1.6818,681500000.0
2005-01-28 08:05:00,1.6816,1.6821,1.6804,1.6806,681500000.0
2005-01-28 08:10:00,1.6807,1.6816,1.6807,1.6811,681500000.0
2005-01-28 08:15:00,1.681,1.6811,1.6803,1.6811,681500000.0
2005-01-28 08:20:00,1.6809,1.6812,1.6803,1.6808,681500000.0
2005-01-28 08:25:00,1.6809,1.6815,1.68,1.6806,681500000.0
2005-01-28 08:30:00,1.6807,1.6811,1.6797,1.681,681500000.0
2005-01-28 08:35:00,1.6809,1.6813,1.6793,1.6796,681500000.0
2005-01-28 08:40:00,1.6797,1.68,1.6791,1.6798,681500000.0
2005-01-28 08:45:00,1.6797,1.6808,1.6797,1.6806,681500000.0
2005-01-28 08:50:00,1.6805,1.6805,1.6796,1.68,681500000.0
2005-01-28 08:55:00,1.6799,1.6818,1.6796,1.6814,681500000.0
2005-01-28 09:00:00,1.6816,1.6819,1.68,1.6807,681500000.0
2005-01-28 09:05:00,1.6808,1.6816,1.6801,1.6809,681500000.0
2005-01-28 09:10:00,1.681,1.6811,1.6803,1.6806,681500000.0
2005-01-28 09:15:00,1.6807,1.6812,1.6803,1.6812,681500000.0
2005-01-28 09:20:00,1.681,1.6812,1.6805,1.681,681500000.0
2005-01-28 09:25:00,1.6809,1.681,1.6805,1.6808,681500000.0
2005-01-28 09:30:00,1.6807,1.6809,1.6796,1.6801,681500000.0
2005-01-28 09:35:00,1.6802,1.681,1.6801,1.6801,681500000.0
2005-01-28 09:40:00,1.6803,1.6817,1.6801,1.6811,681500000.0
2005-01-28 09:45:00,1.6812,1.6814,1.6807,1.681,681500000.0
2005-01-28 09:50:00,1.6808,1.6819,1.6807,1.6817,681500000.0
2005-01-28 09:55:00,1.6813,1.6822,1.6811,1.6816,681500000.0
2005-01-28 10:00:00,1.6815,1.6818,1.6809,1.6813,681500000.0
2005-01-28 10:05:00,1.6812,1.6818,1.6808,1.6815,681500000.0
2005-01-28 10:10:00,1.6813,1.682,1.6812,1.6817,681500000.0
2005-01-28 10:15:00,1.6818,1.6821,1.6814,1.6815,681500000.0
2005-01-28 10:20:00,1.6816,1.6816,1.681,1.6812,545200000.0
2005-01-28 10:25:00,1.6813,1.682,1.6811,1.682,681500000.0
2005-01-28 10:30:00,1.6818,1.6839,1.6818,1.6836,681500000.0
2005-01-28 10:35:00,1.6837,1.6837,1.6824,1.6829,681500000.0
2005-01-28 10:40:00,1.6828,1.6835,1.6826,1.6832,681500000.0
2005-01-28 10:45:00,1.6833,1.6833,1.6829,1.6832,681500000.0
2005-01-28 10:50:00,1.6833,1.6833,1.6829,1.6832,681500000.0
2005-01-28 10:55:00,1.6834,1.6834,1.6826,1.6829,681500000.0
2005-01-28 11:00:00,1.6828,1.6833,1.6827,1.6829,681500000.0
2005-01-28 11:05:00,1.6828,1.6836,1.6827,1.6829,681500000.0
2005-01-28 11:10:00,1.683,1.6837,1.6829,1.6833,681500000.0
2005-01-28 11:15:00,1.6832,1.6836,1.6826,1.6832,681500000.0
2005-01-28 11:20:00,1.6833,1.6833,1.6825,1.6829,681500000.0
2005-01-28 11:25:00,1.6828,1.6831,1.6826,1.6828,681500000.0
2005-01-28 11:30:00,1.6827,1.683,1.6815,1.6818,681500000.0
2005-01-28 11:35:00,1.6822,1.6834,1.682,1.6825,681500000.0
2005-01-28 11:40:00,1.6826,1.6833,1.6824,1.6831,681500000.0
2005-01-28 11:45:00,1.683,1.6834,1.6828,1.6831,681500000.0
2005-01-28 11:50:00,1.683,1.6834,1.6826,1.6827,681500000.0
2005-01-28 11:55:00,1.6825,1.6828,1.6819,1.6819,681500000.0
2005-01-28 12:00:00,1.682,1.6821,1.6807,1.6809,681500000.0
2005-01-28 12:05:00,1.6808,1.6816,1.6807,1.6814,681500000.0
2005-01-28 12:10:00,1.6815,1.6827,1.6813,1.6823,681500000.0
2005-01-28 12:15:00,1.6822,1.6846,1.6822,1.6841,681500000.0
2005-01-28 12:20:00,1.684,1.6841,1.682,1.6829,681500000.0
2005-01-28 12:25:00,1.6828,1.6839,1.6827,1.6836,681500000.0
2005-01-28 12:30:00,1.6834,1.684,1.6832,1.6835,681500000.0
2005-01-28 12:35:00,1.6834,1.6835,1.6827,1.6831,681500000.0
2005-01-28 12:40:00,1.6832,1.6836,1.683,1.6831,681500000.0
2005-01-28 12:45:00,1.683,1.6839,1.6829,1.6832,681500000.0
2005-01-28 12:50:00,1.6833,1.6839,1.683,1.6836,681500000.0
2005-01-28 12:55:00,1.6835,1.6839,1.6833,1.6836,681500000.0
2005-01-28 13:00:00,1.6835,1.684,1.6834,1.6836,681500000.0
2005-01-28 13:05:00,1.6837,1.6838,1.6827,1.6828,545200000.0
2005-01-28 13:10:00,1.6827,1.6832,1.6822,1.6826,681500000.0
2005-01-28 13:15:00,1.6825,1.6834,1.6825,1.6829,681500000.0
2005-01-28 13:20:00,1.683,1.6836,1.683,1.6835,681500000.0
2005-01-28 13:25:00,1.6836,1.6842,1.6834,1.6838,681500000.0
2005-01-28 13:30:00,1.6837,1.6848,1.6835,1.6839,681500000.0
2005-01-28 13:35:00,1.6838,1.6839,1.6833,1.6835,545200000.0
2005-01-28 13:40:00,1.6833,1.6838,1.6831,1.6834,681500000.0
2005-01-28 13:45:00,1.6835,1.684,1.6833,1.6833,681500000.0
2005-01-28 13:50:00,1.6832,1.6842,1.6832,1.6837,681500000.0
2005-01-28 13:55:00,1.6836,1.6839,1.6832,1.6832,681500000.0
2005-01-28 14:00:00,1.6835,1.6844,1.6831,1.6839,681500000.0
2005-01-28 14:05:00,1.684,1.6842,1.6835,1.684,681500000.0
2005-01-28 14:10:00,1.6839,1.6855,1.6839,1.6842,681500000.0
2005-01-28 14:15:00,1.6839,1.6848,1.6839,1.6845,681500000.0
2005-01-28 14:20:00,1.6846,1.6852,1.6839,1.6844,681500000.0
2005-01-28 14:25:00,1.685,1.685,1.6835,1.6842,681500000.0
2005-01-28 14:30:00,1.6845,1.6868,1.6839,1.6841,681500000.0
2005-01-28 14:35:00,1.6844,1.6851,1.6826,1.6832,681500000.0
2005-01-28 14:40:00,1.683,1.6846,1.6818,1.6839,681500000.0
2005-01-28 14:45:00,1.6838,1.6846,1.6834,1.6839,681500000.0
2005-01-28 14:50:00,1.6838,1.6844,1.6833,1.6836,681500000.0
2005-01-28 14:55:00,1.6837,1.6847,1.683,1.6834,681500000.0
2005-01-28 15:00:00,1.6835,1.6839,1.6824,1.6831,681500000.0
2005-01-28 15:05:00,1.683,1.6847,1.6827,1.6832,681500000.0
2005-01-28 15:10:00,1.683,1.6831,1.6819,1.682,681500000.0
2005-01-28 15:15:00,1.6821,1.6825,1.681,1.6819,681500000.0
2005-01-28 15:20:00,1.6821,1.6828,1.6816,1.6822,681500000.0
2005-01-28 15:25:00,1.6821,1.6825,1.6815,1.6818,681500000.0
2005-01-28 15:30:00,1.6819,1.6829,1.6814,1.6818,681500000.0
2005-01-28 15:35:00,1.6816,1.6827,1.6816,1.6823,681500000.0
2005-01-28 15:40:00,1.6824,1.6831,1.6821,1.6824,681500000.0
2005-01-28 15:45:00,1.6823,1.6831,1.682,1.6828,681500000.0
2005-01-28 15:50:00,1.6826,1.6828,1.682,1.6821,681500000.0
2005-01-28 15:55:00,1.6822,1.6832,1.6818,1.6824,681500000.0
2005-01-28 16:00:00,1.6826,1.6831,1.6822,1.683,681500000.0
2005-01-28 16:05:00,1.6829,1.6843,1.6817,1.6837,681500000.0
2005-01-28 16:10:00,1.6835,1.6859,1.6825,1.6854,681500000.0
2005-01-28 16:15:00,1.6853,1.6867,1.6838,1.6843,681500000.0
2005-01-28 16:20:00,1.6839,1.6847,1.6806,1.681,681500000.0
2005-01-28 16:25:00,1.6811,1.6825,1.6803,1.6819,681500000.0
2005-01-28 16:30:00,1.6818,1.6833,1.6817,1.6831,681500000.0
2005-01-28 16:35:00,1.6833,1.6834,1.6822,1.6829,681500000.0
2005-01-28 16:40:00,1.6823,1.6824,1.6804,1.682,681500000.0
2005-01-28 16:45:00,1.6822,1.6823,1.6805,1.6811,681500000.0
2005-01-28 16:50:00,1.681,1.6811,1.6794,1.6796,681500000.0
2005-01-28 16:55:00,1.6792,1.6807,1.679,1.6791,681500000.0
2005-01-28 17:00:00,1.6797,1.6806,1.6787,1.6799,681500000.0
2005-01-28 17:05:00,1.6796,1.6802,1.6793,1.6799,681500000.0
2005-01-28 17:10:00,1.6798,1.68,1.6792,1.6795,681500000.0
2005-01-28 17:15:00,1.6793,1.6803,1.679,1.6797,681500000.0
2005-01-28 17:20:00,1.6798,1.6801,1.6789,1.6794,681500000.0
2005-01-28 17:25:00,1.6793,1.6802,1.6789,1.6799,681500000.0
2005-01-28 17:30:00,1.68,1.6801,1.6792,1.6798,681500000.0
2005-01-28 17:35:00,1.6799,1.6805,1.6793,1.68,681500000.0
2005-01-28 17:40:00,1.6799,1.6816,1.6798,1.6805,681500000.0
2005-01-28 17:45:00,1.6803,1.6813,1.6803,1.6808,681500000.0
2005-01-28 17:50:00,1.6807,1.6811,1.6804,1.6805,681500000.0
2005-01-28 17:55:00,1.6803,1.6821,1.6803,1.6817,681500000.0
2005-01-28 18:00:00,1.6813,1.6817,1.6807,1.6815,681500000.0
2005-01-28 18:05:00,1.6816,1.6829,1.6813,1.6829,681500000.0
2005-01-28 18:10:00,1.6828,1.6832,1.6823,1.6829,681500000.0
2005-01-28 18:15:00,1.6828,1.6832,1.6825,1.6831,681500000.0
2005-01-28 18:20:00,1.683,1.6838,1.6824,1.6832,681500000.0
2005-01-28 18:25:00,1.6833,1.6836,1.6831,1.6832,681500000.0
2005-01-28 18:30:00,1.683,1.6832,1.6825,1.6829,545200000.0
2005-01-28 18:35:00,1.6828,1.6832,1.6827,1.6829,681500000.0
2005-01-28 18:40:00,1.6828,1.6839,1.6828,1.6836,681500000.0
2005-01-28 18:45:00,1.6838,1.6841,1.6834,1.6836,681500000.0
2005-01-28 18:50:00,1.6839,1.685,1.6838,1.6849,681500000.0
2005-01-28 18:55:00,1.6848,1.6849,1.6844,1.6844,545200000.0
2005-01-28 19:00:00,1.6843,1.6844,1.6838,1.6841,681500000.0
2005-01-28 19:05:00,1.684,1.6842,1.6836,1.6838,681500000.0
2005-01-28 19:10:00,1.6839,1.6841,1.6838,1.6839,545200000.0
2005-01-28 19:15:00,1.6838,1.6851,1.6838,1.6842,681500000.0
2005-01-28 19:20:00,1.6843,1.6847,1.6843,1.6844,408900000.0
2005-01-28 19:25:00,1.6846,1.6847,1.684,1.684,681500000.0
2005-01-28 19:30:00,1.6841,1.6846,1.6841,1.6844,681500000.0
2005-01-28 19:35:00,1.6843,1.6844,1.6829,1.6838,681500000.0
2005-01-28 19:40:00,1.684,1.684,1.6831,1.6833,681500000.0
2005-01-28 19:45:00,1.6836,1.6841,1.6835,1.6841,681500000.0
2005-01-28 19:50:00,1.6842,1.6843,1.6836,1.684,681500000.0
2005-01-28 19:55:00,1.6842,1.6848,1.6838,1.6842,681500000.0
2005-01-28 20:00:00,1.6844,1.6848,1.684,1.6846,681500000.0
2005-01-28 20:05:00,1.6848,1.6848,1.6833,1.6844,681500000.0
2005-01-28 20:10:00,1.6845,1.685,1.6842,1.6844,681500000.0
2005-01-28 20:15:00,1.6845,1.6845,1.6839,1.6841,545200000.0
2005-01-28 20:20:00,1.684,1.6843,1.6839,1.6841,545200000.0
2005-01-28 20:25:00,1.6842,1.6851,1.6842,1.6848,681500000.0
2005-01-28 20:30:00,1.6849,1.6863,1.6849,1.6855,681500000.0
2005-01-28 20:35:00,1.6854,1.6859,1.6853,1.6856,681500000.0
2005-01-28 20:40:00,1.6855,1.6857,1.6851,1.6855,681500000.0
2005-01-28 20:45:00,1.6854,1.686,1.6854,1.6857,681500000.0
2005-01-28 20:50:00,1.6858,1.6858,1.6855,1.6857,681500000.0
2005-01-28 20:55:00,1.6858,1.6859,1.6841,1.6841,545200000.0
2005-01-28 21:00:00,1.6839,1.6845,1.6835,1.6839,545200000.0
2005-01-28 21:05:00,1.684,1.684,1.6832,1.6836,681500000.0
2005-01-28 21:10:00,1.6838,1.6845,1.6832,1.6841,681500000.0
2005-01-28 21:15:00,1.684,1.6843,1.6834,1.6841,681500000.0
2005-01-28 21:20:00,1.684,1.6841,1.6829,1.6834,681500000.0
2005-01-28 21:25:00,1.6836,1.6841,1.6828,1.6841,681500000.0
2005-01-28 21:30:00,1.684,1.6841,1.6836,1.6839,545200000.0
2005-01-28 21:35:00,1.6836,1.6841,1.6835,1.6839,681500000.0
2005-01-28 21:40:00,1.684,1.6845,1.6836,1.6839,681500000.0
2005-01-28 21:45:00,1.684,1.6842,1.683,1.6831,681500000.0
2005-01-28 21:50:00,1.6835,1.6836,1.6825,1.6825,681500000.0
2005-01-28 21:55:00,1.6829,1.684,1.6825,1.6835,545200000.0
2005-01-28 22:00:00,1.6831,1.684,1.6831,1.6836,681500000.0
2005-01-28 22:05:00,1.6834,1.6836,1.6834,1.6836,545200000.0
2005-01-28 22:10:00,1.6838,1.6838,1.6828,1.683,681500000.0
2005-01-28 22:15:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-28 22:20:00,1.6826,1.6827,1.6826,1.6827,272600000.0
2005-01-28 22:25:00,1.6826,1.6828,1.6826,1.6828,408900000.0
2005-01-28 22:30:00,1.6828,1.6828,1.6823,1.6825,681500000.0
2005-01-28 22:35:00,1.6824,1.6828,1.6823,1.6824,545200000.0
2005-01-28 22:40:00,1.6823,1.6826,1.6822,1.6822,681500000.0
2005-01-28 22:45:00,1.6822,1.6826,1.6822,1.6825,408900000.0
2005-01-28 22:50:00,1.6821,1.6822,1.6817,1.682,681500000.0
2005-01-28 22:55:00,1.6818,1.6821,1.6816,1.6817,681500000.0
2005-01-31 00:00:00,1.6809,1.6815,1.6807,1.6813,681500000.0
2005-01-31 00:05:00,1.6815,1.6815,1.6808,1.681,545200000.0
2005-01-31 00:10:00,1.6808,1.6814,1.6807,1.6809,681500000.0
2005-01-31 00:15:00,1.681,1.6815,1.6809,1.681,545200000.0
2005-01-31 00:20:00,1.6809,1.681,1.6808,1.681,545200000.0
2005-01-31 00:25:00,1.681,1.6813,1.6807,1.6808,681500000.0
2005-01-31 00:30:00,1.681,1.6819,1.6807,1.6814,681500000.0
2005-01-31 00:35:00,1.681,1.6816,1.681,1.6813,545200000.0
2005-01-31 00:40:00,1.6814,1.6818,1.681,1.6813,681500000.0
2005-01-31 00:45:00,1.6814,1.6819,1.6812,1.6819,681500000.0
2005-01-31 00:50:00,1.6818,1.6818,1.6813,1.6816,545200000.0
2005-01-31 00:55:00,1.6817,1.682,1.6813,1.6817,681500000.0
2005-01-31 01:00:00,1.6818,1.6831,1.6816,1.6823,681500000.0
2005-01-31 01:05:00,1.6824,1.6829,1.6823,1.6824,681500000.0
2005-01-31 01:10:00,1.6825,1.6827,1.682,1.682,681500000.0
2005-01-31 01:15:00,1.6822,1.6825,1.6812,1.6823,681500000.0
2005-01-31 01:20:00,1.6822,1.6825,1.6819,1.682,681500000.0
2005-01-31 01:25:00,1.6822,1.6828,1.682,1.6823,681500000.0
2005-01-31 01:30:00,1.6822,1.6829,1.6822,1.6823,681500000.0
2005-01-31 01:35:00,1.6824,1.6825,1.6821,1.6824,681500000.0
2005-01-31 01:40:00,1.6823,1.6825,1.6821,1.6825,681500000.0
2005-01-31 01:45:00,1.6827,1.6835,1.6825,1.683,681500000.0
2005-01-31 01:50:00,1.6829,1.6836,1.6824,1.6834,681500000.0
2005-01-31 01:55:00,1.6831,1.6838,1.683,1.6835,681500000.0
2005-01-31 02:00:00,1.6833,1.6835,1.6825,1.6832,681500000.0
2005-01-31 02:05:00,1.6832,1.6835,1.683,1.6832,681500000.0
2005-01-31 02:10:00,1.6831,1.6832,1.6827,1.6829,681500000.0
2005-01-31 02:15:00,1.6828,1.683,1.6825,1.6829,545200000.0
2005-01-31 02:20:00,1.6826,1.683,1.6821,1.6823,545200000.0
2005-01-31 02:25:00,1.6824,1.6825,1.682,1.6825,681500000.0
2005-01-31 02:30:00,1.6824,1.6829,1.6822,1.6827,681500000.0
2005-01-31 02:35:00,1.6825,1.6832,1.6825,1.6827,681500000.0
2005-01-31 02:40:00,1.6829,1.683,1.6825,1.6827,681500000.0
2005-01-31 02:45:00,1.6825,1.6828,1.6823,1.6825,681500000.0
2005-01-31 02:50:00,1.6824,1.6825,1.682,1.682,681500000.0
2005-01-31 02:55:00,1.6821,1.6828,1.6818,1.6824,681500000.0
2005-01-31 03:00:00,1.6823,1.6827,1.6818,1.6823,681500000.0
2005-01-31 03:05:00,1.6824,1.6827,1.6821,1.6824,681500000.0
2005-01-31 03:10:00,1.6822,1.6825,1.6818,1.6825,681500000.0
2005-01-31 03:15:00,1.6823,1.6825,1.6819,1.6824,681500000.0
2005-01-31 03:20:00,1.6823,1.6825,1.6821,1.6824,681500000.0
2005-01-31 03:25:00,1.6822,1.6828,1.6822,1.6825,681500000.0
2005-01-31 03:30:00,1.6824,1.6829,1.6824,1.6825,681500000.0
2005-01-31 03:35:00,1.6827,1.6827,1.6821,1.6825,681500000.0
2005-01-31 03:40:00,1.6823,1.6825,1.6821,1.6824,681500000.0
2005-01-31 03:45:00,1.6822,1.6827,1.6821,1.6825,681500000.0
2005-01-31 03:50:00,1.6827,1.6828,1.6821,1.6821,681500000.0
2005-01-31 03:55:00,1.6825,1.6825,1.682,1.6824,681500000.0
2005-01-31 04:00:00,1.6831,1.6831,1.6824,1.6827,681500000.0
2005-01-31 04:05:00,1.6828,1.6835,1.6827,1.6834,545200000.0
2005-01-31 04:10:00,1.6828,1.6831,1.6827,1.6829,681500000.0
2005-01-31 04:15:00,1.683,1.6835,1.6828,1.6828,681500000.0
2005-01-31 04:20:00,1.6827,1.6832,1.6827,1.6827,681500000.0
2005-01-31 04:25:00,1.683,1.6837,1.6827,1.6827,681500000.0
2005-01-31 04:30:00,1.6828,1.6828,1.6822,1.6825,681500000.0
2005-01-31 04:35:00,1.6827,1.6836,1.6825,1.6836,545200000.0
2005-01-31 04:40:00,1.6835,1.6835,1.6825,1.6827,408900000.0
2005-01-31 04:45:00,1.6829,1.683,1.6824,1.6829,681500000.0
2005-01-31 04:50:00,1.6828,1.6831,1.6824,1.6825,681500000.0
2005-01-31 04:55:00,1.6827,1.6827,1.6822,1.6824,681500000.0
2005-01-31 05:00:00,1.6825,1.6834,1.6825,1.6832,681500000.0
2005-01-31 05:05:00,1.6831,1.6836,1.6829,1.683,681500000.0
2005-01-31 05:10:00,1.6829,1.6829,1.6821,1.6824,681500000.0
2005-01-31 05:15:00,1.6823,1.6827,1.6823,1.6824,681500000.0
2005-01-31 05:20:00,1.6825,1.6828,1.6824,1.6825,681500000.0
2005-01-31 05:25:00,1.6827,1.6828,1.6818,1.6821,681500000.0
2005-01-31 05:30:00,1.6823,1.6824,1.6816,1.6816,681500000.0
2005-01-31 05:35:00,1.6817,1.6821,1.681,1.6816,681500000.0
2005-01-31 05:40:00,1.6815,1.6816,1.6806,1.6814,681500000.0
2005-01-31 05:45:00,1.6815,1.6819,1.681,1.6819,681500000.0
2005-01-31 05:50:00,1.6817,1.6817,1.6809,1.6813,681500000.0
2005-01-31 05:55:00,1.6813,1.6814,1.6809,1.6814,408900000.0
2005-01-31 06:00:00,1.6815,1.6819,1.6813,1.6814,681500000.0
2005-01-31 06:05:00,1.6813,1.6817,1.6812,1.6814,681500000.0
2005-01-31 06:10:00,1.6813,1.6818,1.6813,1.6818,681500000.0
2005-01-31 06:15:00,1.6819,1.6819,1.6814,1.6816,681500000.0
2005-01-31 06:20:00,1.6817,1.6819,1.6816,1.6816,545200000.0
2005-01-31 06:25:00,1.6817,1.682,1.6814,1.6817,681500000.0
2005-01-31 06:30:00,1.6815,1.6819,1.6814,1.6819,681500000.0
2005-01-31 06:35:00,1.6816,1.682,1.6816,1.6818,681500000.0
2005-01-31 06:40:00,1.6817,1.6821,1.6817,1.6821,681500000.0
2005-01-31 06:45:00,1.6821,1.6827,1.6819,1.6827,545200000.0
2005-01-31 06:50:00,1.6821,1.6828,1.6821,1.6824,681500000.0
2005-01-31 06:55:00,1.6823,1.6825,1.6822,1.6822,681500000.0
2005-01-31 07:00:00,1.6823,1.6823,1.6816,1.6818,681500000.0
2005-01-31 07:05:00,1.682,1.6821,1.6817,1.6817,681500000.0
2005-01-31 07:10:00,1.6818,1.682,1.6813,1.6816,681500000.0
2005-01-31 07:15:00,1.6817,1.6818,1.6812,1.6816,681500000.0
2005-01-31 07:20:00,1.6817,1.6822,1.6815,1.6817,681500000.0
2005-01-31 07:25:00,1.6818,1.6826,1.6818,1.6823,681500000.0
2005-01-31 07:30:00,1.6822,1.6824,1.6815,1.6816,681500000.0
2005-01-31 07:35:00,1.6817,1.682,1.6813,1.6819,681500000.0
2005-01-31 07:40:00,1.682,1.682,1.681,1.6812,681500000.0
2005-01-31 07:45:00,1.681,1.6817,1.6809,1.681,681500000.0
2005-01-31 07:50:00,1.6814,1.6814,1.6806,1.6809,545200000.0
2005-01-31 07:55:00,1.6808,1.6809,1.68,1.68,681500000.0
2005-01-31 08:00:00,1.6802,1.6809,1.68,1.6804,681500000.0
2005-01-31 08:05:00,1.6805,1.6809,1.6802,1.6805,681500000.0
2005-01-31 08:10:00,1.6804,1.6806,1.6798,1.6803,681500000.0
2005-01-31 08:15:00,1.6804,1.6809,1.68,1.6805,681500000.0
2005-01-31 08:20:00,1.6804,1.6813,1.6804,1.6808,681500000.0
2005-01-31 08:25:00,1.6809,1.6816,1.6803,1.6807,681500000.0
2005-01-31 08:30:00,1.6805,1.6811,1.6805,1.6807,681500000.0
2005-01-31 08:35:00,1.6808,1.6812,1.6803,1.6806,681500000.0
2005-01-31 08:40:00,1.6807,1.6808,1.6792,1.6797,681500000.0
2005-01-31 08:45:00,1.6799,1.6802,1.6795,1.68,681500000.0
2005-01-31 08:50:00,1.6809,1.6809,1.68,1.6802,681500000.0
2005-01-31 08:55:00,1.6801,1.6811,1.6799,1.6808,681500000.0
2005-01-31 09:00:00,1.6809,1.6809,1.6803,1.6804,681500000.0
2005-01-31 09:05:00,1.6803,1.6807,1.68,1.6805,681500000.0
2005-01-31 09:10:00,1.6804,1.6814,1.6803,1.6813,681500000.0
2005-01-31 09:15:00,1.6812,1.6815,1.6806,1.6808,681500000.0
2005-01-31 09:20:00,1.6809,1.6811,1.6802,1.6805,681500000.0
2005-01-31 09:25:00,1.6806,1.6811,1.68,1.6811,681500000.0
2005-01-31 09:30:00,1.681,1.681,1.6794,1.6801,681500000.0
2005-01-31 09:35:00,1.6802,1.6803,1.6792,1.6792,681500000.0
2005-01-31 09:40:00,1.6789,1.68,1.6789,1.6799,681500000.0
2005-01-31 09:45:00,1.6798,1.6806,1.6797,1.6804,681500000.0
2005-01-31 09:50:00,1.6807,1.681,1.68,1.6807,681500000.0
2005-01-31 09:55:00,1.6808,1.681,1.6799,1.6805,681500000.0
2005-01-31 10:00:00,1.6804,1.681,1.68,1.6805,681500000.0
2005-01-31 10:05:00,1.6806,1.6809,1.68,1.6803,681500000.0
2005-01-31 10:10:00,1.6801,1.6808,1.6797,1.6806,681500000.0
2005-01-31 10:15:00,1.6807,1.6811,1.6803,1.6807,681500000.0
2005-01-31 10:20:00,1.6806,1.6806,1.6795,1.6801,681500000.0
2005-01-31 10:25:00,1.6802,1.6806,1.68,1.6801,681500000.0
2005-01-31 10:30:00,1.6803,1.6808,1.6795,1.6796,681500000.0
2005-01-31 10:35:00,1.6798,1.68,1.6791,1.6795,681500000.0
2005-01-31 10:40:00,1.6794,1.6808,1.6792,1.6804,681500000.0
2005-01-31 10:45:00,1.6806,1.6809,1.6792,1.6794,681500000.0
2005-01-31 10:50:00,1.6795,1.6795,1.6786,1.6792,681500000.0
2005-01-31 10:55:00,1.6794,1.68,1.6786,1.6798,681500000.0
2005-01-31 11:00:00,1.68,1.6821,1.6799,1.6819,681500000.0
2005-01-31 11:05:00,1.6816,1.6819,1.6812,1.6815,681500000.0
2005-01-31 11:10:00,1.6814,1.6815,1.6808,1.6811,681500000.0
2005-01-31 11:15:00,1.6812,1.6812,1.6792,1.6806,681500000.0
2005-01-31 11:20:00,1.6807,1.6817,1.6807,1.6811,681500000.0
2005-01-31 11:25:00,1.681,1.6814,1.6805,1.6808,681500000.0
2005-01-31 11:30:00,1.6807,1.6808,1.6799,1.6802,681500000.0
2005-01-31 11:35:00,1.6803,1.6811,1.6802,1.6804,681500000.0
2005-01-31 11:40:00,1.68,1.6804,1.6796,1.6801,681500000.0
2005-01-31 11:45:00,1.6802,1.6809,1.6802,1.6807,681500000.0
2005-01-31 11:50:00,1.6806,1.6812,1.6802,1.6806,681500000.0
2005-01-31 11:55:00,1.6807,1.6814,1.6807,1.6811,681500000.0
2005-01-31 12:00:00,1.6813,1.682,1.6812,1.682,681500000.0
2005-01-31 12:05:00,1.6819,1.6819,1.6805,1.6808,681500000.0
2005-01-31 12:10:00,1.6809,1.6812,1.6808,1.6812,681500000.0
2005-01-31 12:15:00,1.6813,1.6815,1.681,1.6811,681500000.0
2005-01-31 12:20:00,1.681,1.6812,1.6807,1.6809,681500000.0
2005-01-31 12:25:00,1.6808,1.6809,1.6804,1.6805,681500000.0
2005-01-31 12:30:00,1.6807,1.6816,1.6802,1.6816,681500000.0
2005-01-31 12:35:00,1.6815,1.6838,1.6807,1.6823,681500000.0
2005-01-31 12:40:00,1.6824,1.6824,1.6806,1.681,681500000.0
2005-01-31 12:45:00,1.6811,1.6814,1.6803,1.681,681500000.0
2005-01-31 12:50:00,1.6809,1.6816,1.6806,1.6813,681500000.0
2005-01-31 12:55:00,1.6812,1.6821,1.6809,1.682,681500000.0
2005-01-31 13:00:00,1.6818,1.6824,1.6813,1.6819,681500000.0
2005-01-31 13:05:00,1.6818,1.6822,1.6812,1.6819,681500000.0
2005-01-31 13:10:00,1.6818,1.6823,1.6816,1.682,681500000.0
2005-01-31 13:15:00,1.6821,1.6825,1.6817,1.6817,681500000.0
2005-01-31 13:20:00,1.6818,1.6822,1.6815,1.6822,681500000.0
2005-01-31 13:25:00,1.6823,1.6827,1.6818,1.6822,681500000.0
2005-01-31 13:30:00,1.6821,1.6823,1.6815,1.6818,681500000.0
2005-01-31 13:35:00,1.6819,1.683,1.6815,1.6828,681500000.0
2005-01-31 13:40:00,1.6829,1.6832,1.6824,1.6827,681500000.0
2005-01-31 13:45:00,1.6828,1.6829,1.6822,1.6826,681500000.0
2005-01-31 13:50:00,1.6827,1.6829,1.6815,1.6822,681500000.0
2005-01-31 13:55:00,1.6821,1.6823,1.6814,1.682,681500000.0
2005-01-31 14:00:00,1.6819,1.6824,1.6815,1.6823,681500000.0
2005-01-31 14:05:00,1.6821,1.6826,1.6819,1.6823,681500000.0
2005-01-31 14:10:00,1.6822,1.6824,1.6813,1.6816,681500000.0
2005-01-31 14:15:00,1.6815,1.6817,1.6794,1.68,681500000.0
2005-01-31 14:20:00,1.6798,1.6808,1.6798,1.6805,681500000.0
2005-01-31 14:25:00,1.6804,1.6806,1.68,1.6802,681500000.0
2005-01-31 14:30:00,1.6801,1.6806,1.6795,1.68,681500000.0
2005-01-31 14:35:00,1.6799,1.6802,1.6795,1.6798,681500000.0
2005-01-31 14:40:00,1.6799,1.6803,1.679,1.6796,681500000.0
2005-01-31 14:45:00,1.6797,1.6797,1.6786,1.6789,681500000.0
2005-01-31 14:50:00,1.6788,1.6794,1.6786,1.6789,681500000.0
2005-01-31 14:55:00,1.6788,1.6793,1.6785,1.679,681500000.0
2005-01-31 15:00:00,1.6792,1.6798,1.6785,1.6792,681500000.0
2005-01-31 15:05:00,1.679,1.6793,1.6785,1.679,681500000.0
2005-01-31 15:10:00,1.6789,1.6792,1.6786,1.6791,681500000.0
2005-01-31 15:15:00,1.679,1.6795,1.6784,1.6795,681500000.0
2005-01-31 15:20:00,1.6794,1.6799,1.6788,1.6793,681500000.0
2005-01-31 15:25:00,1.6795,1.6795,1.6779,1.6781,681500000.0
2005-01-31 15:30:00,1.678,1.6784,1.6777,1.678,681500000.0
2005-01-31 15:35:00,1.6779,1.6792,1.6771,1.6788,681500000.0
2005-01-31 15:40:00,1.6787,1.6799,1.6785,1.6798,681500000.0
2005-01-31 15:45:00,1.6797,1.6803,1.6785,1.6788,681500000.0
2005-01-31 15:50:00,1.6787,1.6795,1.6783,1.6793,681500000.0
2005-01-31 15:55:00,1.6794,1.6795,1.6771,1.6777,681500000.0
2005-01-31 16:00:00,1.678,1.679,1.6777,1.6783,681500000.0
2005-01-31 16:05:00,1.6782,1.6791,1.6781,1.679,681500000.0
2005-01-31 16:10:00,1.6789,1.68,1.6783,1.6799,681500000.0
2005-01-31 16:15:00,1.6798,1.6808,1.6794,1.6806,681500000.0
2005-01-31 16:20:00,1.6807,1.6816,1.6803,1.6809,681500000.0
2005-01-31 16:25:00,1.6807,1.6813,1.6805,1.6807,681500000.0
2005-01-31 16:30:00,1.6806,1.6812,1.6793,1.6805,681500000.0
2005-01-31 16:35:00,1.6806,1.6811,1.6797,1.6804,681500000.0
2005-01-31 16:40:00,1.6803,1.6811,1.6803,1.6807,681500000.0
2005-01-31 16:45:00,1.6809,1.682,1.6806,1.6819,681500000.0
2005-01-31 16:50:00,1.682,1.6821,1.6792,1.6811,681500000.0
2005-01-31 16:55:00,1.681,1.6819,1.6792,1.6815,681500000.0
2005-01-31 17:00:00,1.6817,1.6822,1.6805,1.6818,681500000.0
2005-01-31 17:05:00,1.6819,1.6824,1.6808,1.6817,681500000.0
2005-01-31 17:10:00,1.6816,1.6823,1.6809,1.6815,681500000.0
2005-01-31 17:15:00,1.6817,1.682,1.6809,1.6813,681500000.0
2005-01-31 17:20:00,1.6811,1.6811,1.6803,1.6807,681500000.0
2005-01-31 17:25:00,1.6806,1.6811,1.6801,1.6809,681500000.0
2005-01-31 17:30:00,1.681,1.6815,1.6807,1.6807,681500000.0
2005-01-31 17:35:00,1.6808,1.6815,1.6804,1.6807,681500000.0
2005-01-31 17:40:00,1.6808,1.6818,1.6801,1.6815,681500000.0
2005-01-31 17:45:00,1.6814,1.6817,1.6808,1.6811,681500000.0
2005-01-31 17:50:00,1.6813,1.6822,1.6811,1.6817,681500000.0
2005-01-31 17:55:00,1.6816,1.6819,1.6801,1.6813,681500000.0
2005-01-31 18:00:00,1.6812,1.6824,1.6809,1.681,681500000.0
2005-01-31 18:05:00,1.6809,1.6822,1.6809,1.6816,681500000.0
2005-01-31 18:10:00,1.6815,1.6817,1.681,1.6815,681500000.0
2005-01-31 18:15:00,1.6814,1.6825,1.6814,1.6824,681500000.0
2005-01-31 18:20:00,1.6823,1.6824,1.681,1.6814,681500000.0
2005-01-31 18:25:00,1.681,1.6815,1.68,1.6806,681500000.0
2005-01-31 18:30:00,1.6807,1.6813,1.6799,1.6812,681500000.0
2005-01-31 18:35:00,1.681,1.6821,1.6803,1.6818,681500000.0
2005-01-31 18:40:00,1.6816,1.6825,1.6816,1.682,681500000.0
2005-01-31 18:45:00,1.6823,1.6828,1.6809,1.6809,681500000.0
2005-01-31 18:50:00,1.681,1.6824,1.681,1.6821,681500000.0
2005-01-31 18:55:00,1.682,1.6827,1.6819,1.6823,681500000.0
2005-01-31 19:00:00,1.682,1.6825,1.682,1.6825,545200000.0
2005-01-31 19:05:00,1.6824,1.6825,1.6823,1.6824,545200000.0
2005-01-31 19:10:00,1.6825,1.6832,1.6821,1.6832,681500000.0
2005-01-31 19:15:00,1.6824,1.6827,1.6823,1.6825,681500000.0
2005-01-31 19:20:00,1.6827,1.6827,1.6822,1.6825,681500000.0
2005-01-31 19:25:00,1.6824,1.6828,1.6821,1.6825,681500000.0
2005-01-31 19:30:00,1.6833,1.6833,1.6824,1.6825,272600000.0
2005-01-31 19:35:00,1.6824,1.6827,1.6819,1.6825,681500000.0
2005-01-31 19:40:00,1.6824,1.683,1.6823,1.6827,681500000.0
2005-01-31 19:45:00,1.6828,1.6833,1.6825,1.683,681500000.0
2005-01-31 19:50:00,1.6831,1.6835,1.6831,1.6832,681500000.0
2005-01-31 19:55:00,1.6831,1.6836,1.6831,1.6835,681500000.0
2005-01-31 20:00:00,1.6836,1.6836,1.6829,1.6831,545200000.0
2005-01-31 20:05:00,1.683,1.6831,1.6829,1.6831,545200000.0
2005-01-31 20:10:00,1.683,1.6833,1.6829,1.6833,681500000.0
2005-01-31 20:15:00,1.6832,1.6839,1.6831,1.6834,681500000.0
2005-01-31 20:20:00,1.6833,1.6843,1.683,1.6843,681500000.0
2005-01-31 20:25:00,1.6844,1.6844,1.6834,1.6836,681500000.0
2005-01-31 20:30:00,1.6838,1.6839,1.683,1.6833,681500000.0
2005-01-31 20:35:00,1.6834,1.6836,1.6825,1.6825,681500000.0
2005-01-31 20:40:00,1.6824,1.6828,1.6821,1.6824,681500000.0
2005-01-31 20:45:00,1.6824,1.6836,1.6823,1.6835,681500000.0
2005-01-31 20:50:00,1.6833,1.6833,1.6821,1.6822,681500000.0
2005-01-31 20:55:00,1.6821,1.6825,1.6792,1.6793,681500000.0
2005-01-31 21:00:00,1.6799,1.681,1.6787,1.681,681500000.0
2005-01-31 21:05:00,1.6809,1.681,1.6789,1.6805,681500000.0
2005-01-31 21:10:00,1.6804,1.6813,1.6798,1.6808,681500000.0
2005-01-31 21:15:00,1.6812,1.6812,1.68,1.6806,681500000.0
2005-01-31 21:20:00,1.6803,1.6807,1.68,1.6805,681500000.0
2005-01-31 21:25:00,1.6806,1.6817,1.6806,1.6812,681500000.0
2005-01-31 21:30:00,1.681,1.6814,1.681,1.6813,681500000.0
2005-01-31 21:35:00,1.6814,1.6814,1.681,1.681,545200000.0
2005-01-31 21:40:00,1.6817,1.6817,1.6809,1.6809,681500000.0
2005-01-31 21:45:00,1.6808,1.681,1.6806,1.6809,681500000.0
2005-01-31 21:50:00,1.681,1.6814,1.681,1.6812,545200000.0
2005-01-31 21:55:00,1.681,1.6816,1.6808,1.681,681500000.0
2005-01-31 22:00:00,1.6813,1.6813,1.68,1.6802,681500000.0
2005-01-31 22:05:00,1.6803,1.6806,1.6795,1.6806,681500000.0
2005-01-31 22:10:00,1.6807,1.681,1.6804,1.6804,681500000.0
2005-01-31 22:15:00,1.6802,1.6809,1.68,1.6809,408900000.0
2005-01-31 22:20:00,1.6805,1.6809,1.6802,1.6807,681500000.0
2005-01-31 22:25:00,1.6807,1.6815,1.6805,1.6812,681500000.0
2005-01-31 22:30:00,1.6809,1.6815,1.6808,1.6813,681500000.0
2005-01-31 22:35:00,1.681,1.6812,1.68,1.68,681500000.0
2005-01-31 22:40:00,1.6803,1.6806,1.6794,1.68,681500000.0
2005-01-31 22:45:00,1.6802,1.6806,1.6802,1.6805,681500000.0
2005-01-31 22:50:00,1.6804,1.6809,1.6803,1.6803,681500000.0
2005-01-31 22:55:00,1.6802,1.6809,1.6797,1.6802,681500000.0
2005-01-31 23:00:00,1.6802,1.6805,1.6792,1.6793,681500000.0
2005-01-31 23:05:00,1.6794,1.6803,1.6794,1.68,681500000.0
2005-01-31 23:10:00,1.6802,1.6807,1.6797,1.6803,681500000.0
2005-01-31 23:15:00,1.6802,1.6813,1.6799,1.6799,681500000.0
2005-01-31 23:20:00,1.68,1.6805,1.6798,1.6803,681500000.0
2005-01-31 23:25:00,1.6802,1.6807,1.6802,1.6806,545200000.0
2005-01-31 23:30:00,1.6807,1.6808,1.68,1.6808,681500000.0
2005-01-31 23:35:00,1.6809,1.681,1.6807,1.6809,545200000.0
2005-01-31 23:40:00,1.6808,1.6812,1.6805,1.6809,681500000.0
2005-01-31 23:45:00,1.6808,1.6812,1.6807,1.681,545200000.0
2005-01-31 23:50:00,1.6809,1.6817,1.6805,1.681,681500000.0
2005-01-31 23:55:00,1.6809,1.6815,1.6809,1.6815,545200000.0
2005-02-01 00:00:00,1.6814,1.6819,1.6809,1.681,681500000.0
2005-02-01 00:05:00,1.6812,1.6815,1.6809,1.6812,545200000.0
2005-02-01 00:10:00,1.6813,1.6819,1.6812,1.6817,408900000.0
2005-02-01 00:15:00,1.682,1.6821,1.6813,1.6816,681500000.0
2005-02-01 00:20:00,1.6814,1.6821,1.6812,1.6816,681500000.0
2005-02-01 00:25:00,1.6815,1.6817,1.6812,1.6814,681500000.0
2005-02-01 00:30:00,1.6813,1.682,1.6812,1.6818,681500000.0
2005-02-01 00:35:00,1.6819,1.6823,1.6814,1.6822,681500000.0
2005-02-01 00:40:00,1.6823,1.683,1.6822,1.683,681500000.0
2005-02-01 00:45:00,1.6829,1.6831,1.6827,1.6829,681500000.0
2005-02-01 00:50:00,1.683,1.6831,1.6827,1.683,681500000.0
2005-02-01 00:55:00,1.6831,1.684,1.6828,1.6838,681500000.0
2005-02-01 01:00:00,1.6836,1.6841,1.6836,1.6838,545200000.0
2005-02-01 01:05:00,1.6839,1.684,1.6833,1.684,545200000.0
2005-02-01 01:10:00,1.6838,1.6843,1.6835,1.6843,681500000.0
2005-02-01 01:15:00,1.6844,1.6846,1.6838,1.684,681500000.0
2005-02-01 01:20:00,1.6839,1.6848,1.6839,1.6843,681500000.0
2005-02-01 01:25:00,1.6844,1.6847,1.6838,1.684,681500000.0
2005-02-01 01:30:00,1.6844,1.6851,1.684,1.6848,681500000.0
2005-02-01 01:35:00,1.6849,1.6855,1.6847,1.6851,681500000.0
2005-02-01 01:40:00,1.6853,1.686,1.6853,1.6859,408900000.0
2005-02-01 01:45:00,1.686,1.686,1.6855,1.6857,681500000.0
2005-02-01 01:50:00,1.6858,1.6868,1.6858,1.6865,681500000.0
2005-02-01 01:55:00,1.6866,1.6866,1.6856,1.6859,681500000.0
2005-02-01 02:00:00,1.6859,1.6862,1.6855,1.6858,681500000.0
2005-02-01 02:05:00,1.6857,1.6859,1.6853,1.6853,681500000.0
2005-02-01 02:10:00,1.6854,1.6865,1.6848,1.6861,545200000.0
2005-02-01 02:15:00,1.686,1.6866,1.6855,1.6864,681500000.0
2005-02-01 02:20:00,1.6862,1.6872,1.6862,1.6869,681500000.0
2005-02-01 02:25:00,1.6868,1.6875,1.6867,1.6867,681500000.0
2005-02-01 02:30:00,1.6868,1.6874,1.6868,1.6869,681500000.0
2005-02-01 02:35:00,1.687,1.6871,1.6865,1.6866,545200000.0
2005-02-01 02:40:00,1.6869,1.687,1.6859,1.6861,681500000.0
2005-02-01 02:45:00,1.6862,1.6863,1.6854,1.6858,681500000.0
2005-02-01 02:50:00,1.6857,1.6858,1.6853,1.6856,545200000.0
2005-02-01 02:55:00,1.6855,1.6855,1.6846,1.6847,681500000.0
2005-02-01 03:00:00,1.6848,1.6849,1.6828,1.6828,681500000.0
2005-02-01 03:05:00,1.6829,1.684,1.6827,1.6836,681500000.0
2005-02-01 03:10:00,1.6838,1.6841,1.6832,1.6839,681500000.0
2005-02-01 03:15:00,1.6838,1.6838,1.6834,1.6835,681500000.0
2005-02-01 03:20:00,1.6836,1.6836,1.6831,1.6832,681500000.0
2005-02-01 03:25:00,1.6833,1.6833,1.6825,1.683,681500000.0
2005-02-01 03:30:00,1.6829,1.6832,1.6828,1.683,545200000.0
2005-02-01 03:35:00,1.6831,1.6839,1.683,1.6838,545200000.0
2005-02-01 03:40:00,1.6836,1.6839,1.6834,1.6839,545200000.0
2005-02-01 03:45:00,1.6835,1.684,1.6832,1.6838,681500000.0
2005-02-01 03:50:00,1.6836,1.6843,1.6836,1.684,681500000.0
2005-02-01 03:55:00,1.6841,1.6843,1.684,1.6841,681500000.0
2005-02-01 04:00:00,1.6842,1.6851,1.6841,1.685,681500000.0
2005-02-01 04:05:00,1.6848,1.6853,1.6846,1.6846,545200000.0
2005-02-01 04:10:00,1.6845,1.6846,1.6845,1.6846,272600000.0
2005-02-01 04:15:00,1.6847,1.6848,1.6843,1.6844,681500000.0
2005-02-01 04:20:00,1.6847,1.6851,1.6845,1.685,545200000.0
2005-02-01 04:25:00,1.6851,1.6853,1.685,1.685,272600000.0
2005-02-01 04:30:00,1.6853,1.6856,1.6853,1.6856,545200000.0
2005-02-01 04:35:00,1.6857,1.686,1.6856,1.6857,545200000.0
2005-02-01 04:40:00,1.6859,1.686,1.6857,1.6858,545200000.0
2005-02-01 04:45:00,1.686,1.686,1.6856,1.6856,545200000.0
2005-02-01 04:50:00,1.6857,1.6859,1.6856,1.6857,681500000.0
2005-02-01 04:55:00,1.6859,1.686,1.6853,1.6857,681500000.0
2005-02-01 05:00:00,1.6856,1.6857,1.6854,1.6855,408900000.0
2005-02-01 05:05:00,1.6854,1.686,1.6854,1.6856,681500000.0
2005-02-01 05:10:00,1.6855,1.6859,1.6855,1.6858,681500000.0
2005-02-01 05:15:00,1.6857,1.6858,1.6855,1.6856,681500000.0
2005-02-01 05:20:00,1.6859,1.6861,1.6857,1.6859,545200000.0
2005-02-01 05:25:00,1.6858,1.6859,1.6855,1.6856,681500000.0
2005-02-01 05:30:00,1.6857,1.6857,1.6854,1.6855,408900000.0
2005-02-01 05:35:00,1.6853,1.6861,1.6853,1.686,681500000.0
2005-02-01 05:40:00,1.6859,1.6863,1.6857,1.6861,681500000.0
2005-02-01 05:45:00,1.686,1.6867,1.6858,1.6867,681500000.0
2005-02-01 05:50:00,1.6864,1.6865,1.686,1.6862,681500000.0
2005-02-01 05:55:00,1.6861,1.6863,1.686,1.6862,681500000.0
2005-02-01 06:00:00,1.6861,1.6867,1.6859,1.6861,681500000.0
2005-02-01 06:05:00,1.686,1.6864,1.6859,1.6863,681500000.0
2005-02-01 06:10:00,1.6864,1.6871,1.6863,1.687,681500000.0
2005-02-01 06:15:00,1.6869,1.6871,1.6867,1.687,681500000.0
2005-02-01 06:20:00,1.6869,1.6874,1.6869,1.6869,545200000.0
2005-02-01 06:25:00,1.6868,1.6874,1.6868,1.6874,681500000.0
2005-02-01 06:30:00,1.6871,1.6874,1.687,1.6871,681500000.0
2005-02-01 06:35:00,1.6872,1.6877,1.6871,1.6875,545200000.0
2005-02-01 06:40:00,1.6877,1.6877,1.6875,1.6877,272600000.0
2005-02-01 06:45:00,1.6879,1.6884,1.6877,1.6882,681500000.0
2005-02-01 06:50:00,1.6883,1.6892,1.6879,1.6882,681500000.0
2005-02-01 06:55:00,1.6883,1.6884,1.6874,1.6875,681500000.0
2005-02-01 07:00:00,1.6877,1.688,1.6875,1.6877,681500000.0
2005-02-01 07:05:00,1.6879,1.688,1.6871,1.6874,681500000.0
2005-02-01 07:10:00,1.6875,1.6875,1.6868,1.6868,681500000.0
2005-02-01 07:15:00,1.687,1.6877,1.6868,1.6871,681500000.0
2005-02-01 07:20:00,1.6872,1.6874,1.6864,1.6871,681500000.0
2005-02-01 07:25:00,1.6871,1.6879,1.6871,1.6877,681500000.0
2005-02-01 07:30:00,1.6875,1.6877,1.6869,1.6874,681500000.0
2005-02-01 07:35:00,1.6872,1.6875,1.687,1.6872,545200000.0
2005-02-01 07:40:00,1.6871,1.6871,1.6867,1.6868,545200000.0
2005-02-01 07:45:00,1.6867,1.6875,1.6867,1.6874,681500000.0
2005-02-01 07:50:00,1.6871,1.6871,1.6868,1.6869,681500000.0
2005-02-01 07:55:00,1.6868,1.687,1.6864,1.6868,681500000.0
2005-02-01 08:00:00,1.687,1.6877,1.6868,1.6873,681500000.0
2005-02-01 08:05:00,1.6875,1.6883,1.687,1.6879,681500000.0
2005-02-01 08:10:00,1.6877,1.6883,1.6869,1.687,681500000.0
2005-02-01 08:15:00,1.6869,1.6878,1.6865,1.6868,681500000.0
2005-02-01 08:20:00,1.6867,1.6874,1.6856,1.686,681500000.0
2005-02-01 08:25:00,1.6858,1.6883,1.6853,1.6879,681500000.0
2005-02-01 08:30:00,1.688,1.6886,1.687,1.6882,681500000.0
2005-02-01 08:35:00,1.6881,1.6888,1.688,1.6884,681500000.0
2005-02-01 08:40:00,1.6883,1.6894,1.6881,1.6891,681500000.0
2005-02-01 08:45:00,1.689,1.69,1.6888,1.6895,681500000.0
2005-02-01 08:50:00,1.6896,1.6897,1.6885,1.6888,681500000.0
2005-02-01 08:55:00,1.6889,1.689,1.6884,1.6885,545200000.0
2005-02-01 09:00:00,1.6884,1.689,1.688,1.6885,681500000.0
2005-02-01 09:05:00,1.6886,1.6891,1.6883,1.6889,681500000.0
2005-02-01 09:10:00,1.689,1.6891,1.6881,1.6888,681500000.0
2005-02-01 09:15:00,1.6887,1.6892,1.6881,1.6892,681500000.0
2005-02-01 09:20:00,1.6891,1.6897,1.6888,1.6894,681500000.0
2005-02-01 09:25:00,1.6895,1.6896,1.6882,1.6882,681500000.0
2005-02-01 09:30:00,1.6881,1.6886,1.687,1.687,681500000.0
2005-02-01 09:35:00,1.6871,1.6882,1.6869,1.6878,681500000.0
2005-02-01 09:40:00,1.6877,1.688,1.6869,1.6871,681500000.0
2005-02-01 09:45:00,1.6873,1.6876,1.6864,1.6867,681500000.0
2005-02-01 09:50:00,1.6866,1.6866,1.6859,1.6863,681500000.0
2005-02-01 09:55:00,1.6862,1.6876,1.6862,1.6873,681500000.0
2005-02-01 10:00:00,1.6871,1.6872,1.6863,1.6868,681500000.0
2005-02-01 10:05:00,1.6867,1.6878,1.6865,1.6876,681500000.0
2005-02-01 10:10:00,1.6877,1.6886,1.6877,1.6882,681500000.0
2005-02-01 10:15:00,1.6881,1.6886,1.6876,1.6881,681500000.0
2005-02-01 10:20:00,1.6879,1.6879,1.6874,1.6874,681500000.0
2005-02-01 10:25:00,1.6872,1.688,1.6872,1.6876,681500000.0
2005-02-01 10:30:00,1.6878,1.6886,1.6872,1.6883,681500000.0
2005-02-01 10:35:00,1.6884,1.6889,1.6876,1.6882,681500000.0
2005-02-01 10:40:00,1.6881,1.6885,1.6878,1.6884,681500000.0
2005-02-01 10:45:00,1.6885,1.6885,1.6876,1.6876,681500000.0
2005-02-01 10:50:00,1.6877,1.6883,1.6877,1.688,681500000.0
2005-02-01 10:55:00,1.6881,1.6881,1.6876,1.6878,681500000.0
2005-02-01 11:00:00,1.6877,1.6881,1.6876,1.6876,545200000.0
2005-02-01 11:05:00,1.6877,1.6881,1.6872,1.6875,681500000.0
2005-02-01 11:10:00,1.6876,1.6879,1.6874,1.6878,681500000.0
2005-02-01 11:15:00,1.6876,1.6882,1.6874,1.688,681500000.0
2005-02-01 11:20:00,1.6881,1.6887,1.6878,1.6886,681500000.0
2005-02-01 11:25:00,1.6887,1.6897,1.6884,1.6889,681500000.0
2005-02-01 11:30:00,1.689,1.6901,1.6889,1.6899,681500000.0
2005-02-01 11:35:00,1.6897,1.6903,1.6894,1.69,681500000.0
2005-02-01 11:40:00,1.6901,1.6901,1.6887,1.6889,681500000.0
2005-02-01 11:45:00,1.689,1.6894,1.6887,1.6894,681500000.0
2005-02-01 11:50:00,1.6892,1.6899,1.6892,1.6897,681500000.0
2005-02-01 11:55:00,1.6896,1.6915,1.6895,1.6906,681500000.0
2005-02-01 12:00:00,1.6907,1.6907,1.6898,1.6898,681500000.0
2005-02-01 12:05:00,1.6897,1.6904,1.6892,1.6897,681500000.0
2005-02-01 12:10:00,1.6898,1.6898,1.6888,1.6892,681500000.0
2005-02-01 12:15:00,1.6893,1.6897,1.6892,1.6896,545200000.0
2005-02-01 12:20:00,1.6897,1.6904,1.6893,1.6902,681500000.0
2005-02-01 12:25:00,1.6901,1.6904,1.6897,1.6902,681500000.0
2005-02-01 12:30:00,1.6904,1.6906,1.6899,1.6901,681500000.0
2005-02-01 12:35:00,1.6898,1.6902,1.6891,1.6897,681500000.0
2005-02-01 12:40:00,1.69,1.69,1.6893,1.6895,681500000.0
2005-02-01 12:45:00,1.6896,1.69,1.6894,1.6897,681500000.0
2005-02-01 12:50:00,1.6896,1.6899,1.6894,1.6895,681500000.0
2005-02-01 12:55:00,1.6897,1.6902,1.6894,1.6899,681500000.0
2005-02-01 13:00:00,1.6902,1.6906,1.6899,1.6901,681500000.0
2005-02-01 13:05:00,1.6903,1.6927,1.6903,1.6927,681500000.0
2005-02-01 13:10:00,1.6925,1.6926,1.6906,1.691,681500000.0
2005-02-01 13:15:00,1.691,1.6913,1.6907,1.6911,681500000.0
2005-02-01 13:20:00,1.691,1.6911,1.69,1.6902,681500000.0
2005-02-01 13:25:00,1.6904,1.6906,1.6902,1.6902,681500000.0
2005-02-01 13:30:00,1.6901,1.6909,1.69,1.6904,681500000.0
2005-02-01 13:35:00,1.6905,1.6911,1.6901,1.6906,681500000.0
2005-02-01 13:40:00,1.6907,1.6907,1.6897,1.6899,681500000.0
2005-02-01 13:45:00,1.69,1.6909,1.6898,1.6899,681500000.0
2005-02-01 13:50:00,1.6898,1.69,1.6889,1.689,681500000.0
2005-02-01 13:55:00,1.6892,1.6893,1.6886,1.6892,681500000.0
2005-02-01 14:00:00,1.6893,1.6895,1.6889,1.6889,681500000.0
2005-02-01 14:05:00,1.6888,1.6894,1.6886,1.6889,681500000.0
2005-02-01 14:10:00,1.6887,1.6892,1.6884,1.6887,681500000.0
2005-02-01 14:15:00,1.6886,1.6888,1.688,1.6883,681500000.0
2005-02-01 14:20:00,1.6884,1.6886,1.6874,1.6874,681500000.0
2005-02-01 14:25:00,1.6873,1.6882,1.6872,1.688,681500000.0
2005-02-01 14:30:00,1.6879,1.688,1.6871,1.6874,681500000.0
2005-02-01 14:35:00,1.6867,1.6875,1.6859,1.6865,681500000.0
2005-02-01 14:40:00,1.6864,1.6872,1.6863,1.687,681500000.0
2005-02-01 14:45:00,1.6869,1.6876,1.6866,1.6875,681500000.0
2005-02-01 14:50:00,1.6874,1.6874,1.6865,1.687,681500000.0
2005-02-01 14:55:00,1.6869,1.6874,1.6868,1.6872,681500000.0
2005-02-01 15:00:00,1.6871,1.688,1.6868,1.6873,681500000.0
2005-02-01 15:05:00,1.6875,1.6877,1.6865,1.6865,681500000.0
2005-02-01 15:10:00,1.687,1.6872,1.6859,1.6869,681500000.0
2005-02-01 15:15:00,1.6868,1.6876,1.6857,1.6859,681500000.0
2005-02-01 15:20:00,1.686,1.6865,1.6857,1.6863,681500000.0
2005-02-01 15:25:00,1.6862,1.6867,1.6856,1.6867,681500000.0
2005-02-01 15:30:00,1.6866,1.6868,1.6862,1.6867,681500000.0
2005-02-01 15:35:00,1.6866,1.6875,1.6863,1.6865,681500000.0
2005-02-01 15:40:00,1.6867,1.6873,1.6864,1.6872,681500000.0
2005-02-01 15:45:00,1.6869,1.6881,1.6866,1.6879,681500000.0
2005-02-01 15:50:00,1.6878,1.6882,1.687,1.6878,681500000.0
2005-02-01 15:55:00,1.6879,1.6879,1.6871,1.6876,681500000.0
2005-02-01 16:00:00,1.6873,1.6881,1.6865,1.6872,681500000.0
2005-02-01 16:05:00,1.6873,1.6874,1.6865,1.6868,681500000.0
2005-02-01 16:10:00,1.6867,1.6872,1.6859,1.6864,681500000.0
2005-02-01 16:15:00,1.6865,1.6865,1.6854,1.6857,681500000.0
2005-02-01 16:20:00,1.6858,1.6865,1.6849,1.6862,681500000.0
2005-02-01 16:25:00,1.6861,1.6865,1.6858,1.686,681500000.0
2005-02-01 16:30:00,1.6862,1.6872,1.6859,1.6861,681500000.0
2005-02-01 16:35:00,1.686,1.6869,1.6853,1.6856,681500000.0
2005-02-01 16:40:00,1.6855,1.6862,1.685,1.6855,681500000.0
2005-02-01 16:45:00,1.6856,1.687,1.6851,1.6868,681500000.0
2005-02-01 16:50:00,1.6869,1.6872,1.6852,1.6853,681500000.0
2005-02-01 16:55:00,1.6855,1.6858,1.684,1.6842,681500000.0
2005-02-01 17:00:00,1.6841,1.6851,1.6841,1.6846,681500000.0
2005-02-01 17:05:00,1.6847,1.685,1.6832,1.6837,681500000.0
2005-02-01 17:10:00,1.6836,1.6847,1.6836,1.6842,681500000.0
2005-02-01 17:15:00,1.6843,1.6852,1.6841,1.6844,681500000.0
2005-02-01 17:20:00,1.6843,1.6847,1.6838,1.6841,681500000.0
2005-02-01 17:25:00,1.6843,1.6852,1.6843,1.6851,681500000.0
2005-02-01 17:30:00,1.685,1.6862,1.6846,1.6857,681500000.0
2005-02-01 17:35:00,1.6856,1.6859,1.685,1.6851,681500000.0
2005-02-01 17:40:00,1.685,1.6853,1.6842,1.6847,681500000.0
2005-02-01 17:45:00,1.6846,1.6853,1.6845,1.6847,681500000.0
2005-02-01 17:50:00,1.6846,1.6852,1.6844,1.6847,681500000.0
2005-02-01 17:55:00,1.6848,1.6858,1.6846,1.6858,681500000.0
2005-02-01 18:00:00,1.6856,1.6858,1.6854,1.6854,681500000.0
2005-02-01 18:05:00,1.6855,1.6858,1.6851,1.6857,681500000.0
2005-02-01 18:10:00,1.6859,1.6862,1.6854,1.6855,681500000.0
2005-02-01 18:15:00,1.6856,1.6856,1.6845,1.6849,681500000.0
2005-02-01 18:20:00,1.6851,1.6851,1.6819,1.6825,681500000.0
2005-02-01 18:25:00,1.6824,1.6836,1.682,1.6829,681500000.0
2005-02-01 18:30:00,1.6828,1.6832,1.6823,1.6827,681500000.0
2005-02-01 18:35:00,1.6825,1.6828,1.6815,1.6825,681500000.0
2005-02-01 18:40:00,1.6824,1.6836,1.6824,1.6833,681500000.0
2005-02-01 18:45:00,1.6832,1.6836,1.6822,1.6834,681500000.0
2005-02-01 18:50:00,1.6835,1.6836,1.683,1.6834,681500000.0
2005-02-01 18:55:00,1.6833,1.684,1.6831,1.6834,681500000.0
2005-02-01 19:00:00,1.6836,1.684,1.683,1.6836,681500000.0
2005-02-01 19:05:00,1.6838,1.6845,1.6836,1.6839,681500000.0
2005-02-01 19:10:00,1.684,1.6841,1.6836,1.6841,681500000.0
2005-02-01 19:15:00,1.684,1.6844,1.6836,1.6841,681500000.0
2005-02-01 19:20:00,1.6842,1.6843,1.6839,1.6841,681500000.0
2005-02-01 19:25:00,1.684,1.6845,1.6836,1.6839,681500000.0
2005-02-01 19:30:00,1.684,1.6843,1.6833,1.6838,681500000.0
2005-02-01 19:35:00,1.6836,1.6841,1.6828,1.6833,681500000.0
2005-02-01 19:40:00,1.6832,1.6836,1.6827,1.6833,681500000.0
2005-02-01 19:45:00,1.6832,1.6834,1.6829,1.6829,681500000.0
2005-02-01 19:50:00,1.6833,1.6833,1.6828,1.6833,681500000.0
2005-02-01 19:55:00,1.6831,1.6835,1.6831,1.6832,545200000.0
2005-02-01 20:00:00,1.6828,1.6833,1.6825,1.6831,681500000.0
2005-02-01 20:05:00,1.6832,1.6835,1.6827,1.6829,681500000.0
2005-02-01 20:10:00,1.6828,1.6832,1.6825,1.6831,681500000.0
2005-02-01 20:15:00,1.683,1.6832,1.6825,1.683,681500000.0
2005-02-01 20:20:00,1.6829,1.6831,1.6829,1.6829,545200000.0
2005-02-01 20:25:00,1.683,1.6833,1.6827,1.6831,545200000.0
2005-02-01 20:30:00,1.6832,1.6833,1.6828,1.6829,545200000.0
2005-02-01 20:35:00,1.683,1.6831,1.6825,1.6831,681500000.0
2005-02-01 20:40:00,1.6832,1.6832,1.683,1.6831,681500000.0
2005-02-01 20:45:00,1.683,1.6831,1.6825,1.6827,681500000.0
2005-02-01 20:50:00,1.6828,1.6831,1.6825,1.6829,681500000.0
2005-02-01 20:55:00,1.683,1.684,1.6829,1.6834,681500000.0
2005-02-01 21:00:00,1.6832,1.6836,1.6823,1.6832,681500000.0
2005-02-01 21:05:00,1.6831,1.6831,1.6825,1.6829,681500000.0
2005-02-01 21:10:00,1.6829,1.6832,1.6825,1.683,545200000.0
2005-02-01 21:15:00,1.6831,1.6835,1.6825,1.6832,681500000.0
2005-02-01 21:20:00,1.6828,1.6829,1.6825,1.6827,408900000.0
2005-02-01 21:25:00,1.6825,1.6829,1.6823,1.6824,545200000.0
2005-02-01 21:30:00,1.6823,1.6824,1.6822,1.6823,408900000.0
2005-02-01 21:35:00,1.6822,1.6822,1.6818,1.6821,408900000.0
2005-02-01 21:40:00,1.6821,1.6828,1.6821,1.6825,681500000.0
2005-02-01 21:45:00,1.6824,1.6827,1.6821,1.6827,681500000.0
2005-02-01 21:50:00,1.6822,1.683,1.6822,1.6825,681500000.0
2005-02-01 21:55:00,1.6827,1.6832,1.6827,1.6829,681500000.0
2005-02-01 22:00:00,1.6828,1.6835,1.6828,1.6835,681500000.0
2005-02-01 22:05:00,1.6833,1.6834,1.6823,1.6825,681500000.0
2005-02-01 22:10:00,1.6824,1.683,1.6824,1.6829,681500000.0
2005-02-01 22:15:00,1.6828,1.6831,1.6827,1.6831,681500000.0
2005-02-01 22:20:00,1.683,1.6834,1.6829,1.6833,545200000.0
2005-02-01 22:25:00,1.6832,1.6834,1.6831,1.6833,681500000.0
2005-02-01 22:30:00,1.6832,1.6833,1.6831,1.6832,408900000.0
2005-02-01 22:35:00,1.6831,1.6831,1.6828,1.683,545200000.0
2005-02-01 22:40:00,1.6829,1.6842,1.6829,1.6842,681500000.0
2005-02-01 22:45:00,1.6841,1.6853,1.6841,1.6851,681500000.0
2005-02-01 22:50:00,1.685,1.6851,1.6846,1.6847,681500000.0
2005-02-01 22:55:00,1.6848,1.6851,1.6841,1.6848,681500000.0
2005-02-01 23:00:00,1.6848,1.6851,1.6844,1.6844,681500000.0
2005-02-01 23:05:00,1.684,1.6847,1.684,1.6844,681500000.0
2005-02-01 23:10:00,1.6842,1.6855,1.6842,1.6851,681500000.0
2005-02-01 23:15:00,1.6853,1.687,1.6851,1.6857,681500000.0
2005-02-01 23:20:00,1.6856,1.6861,1.6843,1.6843,681500000.0
2005-02-01 23:25:00,1.6842,1.6866,1.6842,1.686,681500000.0
2005-02-01 23:30:00,1.6868,1.6882,1.6846,1.6861,681500000.0
2005-02-01 23:35:00,1.6862,1.6875,1.6861,1.6864,681500000.0
2005-02-01 23:40:00,1.6863,1.6866,1.6841,1.685,681500000.0
2005-02-01 23:45:00,1.6848,1.685,1.684,1.6849,681500000.0
2005-02-01 23:50:00,1.6848,1.6854,1.6847,1.6853,681500000.0
2005-02-01 23:55:00,1.6851,1.6857,1.6851,1.6851,545200000.0
2005-02-02 00:00:00,1.6855,1.6856,1.6848,1.6851,681500000.0
2005-02-02 00:05:00,1.6849,1.6851,1.6844,1.685,408900000.0
2005-02-02 00:10:00,1.6849,1.6853,1.6848,1.6849,681500000.0
2005-02-02 00:15:00,1.685,1.6854,1.6843,1.6844,681500000.0
2005-02-02 00:20:00,1.6846,1.6849,1.6827,1.6836,681500000.0
2005-02-02 00:25:00,1.6835,1.684,1.6828,1.683,681500000.0
2005-02-02 00:30:00,1.6831,1.6831,1.6819,1.683,681500000.0
2005-02-02 00:35:00,1.6832,1.6832,1.6825,1.6829,681500000.0
2005-02-02 00:40:00,1.683,1.6831,1.6827,1.6829,681500000.0
2005-02-02 00:45:00,1.683,1.6834,1.6823,1.683,681500000.0
2005-02-02 00:50:00,1.6829,1.6834,1.6827,1.6831,681500000.0
2005-02-02 00:55:00,1.6832,1.6841,1.683,1.683,681500000.0
2005-02-02 01:00:00,1.6833,1.6838,1.6832,1.6835,681500000.0
2005-02-02 01:05:00,1.6836,1.6847,1.6834,1.6841,681500000.0
2005-02-02 01:10:00,1.684,1.6849,1.684,1.6845,681500000.0
2005-02-02 01:15:00,1.6847,1.6848,1.6843,1.6846,681500000.0
2005-02-02 01:20:00,1.6847,1.6853,1.6845,1.685,681500000.0
2005-02-02 01:25:00,1.6849,1.6851,1.6847,1.6847,681500000.0
2005-02-02 01:30:00,1.6849,1.6851,1.6845,1.6851,681500000.0
2005-02-02 01:35:00,1.685,1.6851,1.6848,1.6849,681500000.0
2005-02-02 01:40:00,1.685,1.6854,1.6846,1.6851,681500000.0
2005-02-02 01:45:00,1.685,1.6854,1.6845,1.6854,681500000.0
2005-02-02 01:50:00,1.6855,1.6859,1.6851,1.6854,681500000.0
2005-02-02 01:55:00,1.6853,1.6861,1.6851,1.6861,681500000.0
2005-02-02 02:00:00,1.6861,1.6862,1.6854,1.6857,545200000.0
2005-02-02 02:05:00,1.6856,1.6858,1.6851,1.6853,681500000.0
2005-02-02 02:10:00,1.6851,1.6855,1.685,1.6851,545200000.0
2005-02-02 02:15:00,1.6855,1.6857,1.6851,1.6856,681500000.0
2005-02-02 02:20:00,1.6857,1.6862,1.6851,1.6855,681500000.0
2005-02-02 02:25:00,1.6853,1.6857,1.6851,1.6854,681500000.0
2005-02-02 02:30:00,1.6855,1.6857,1.6851,1.6855,681500000.0
2005-02-02 02:35:00,1.6856,1.6868,1.6855,1.6863,681500000.0
2005-02-02 02:40:00,1.6864,1.687,1.6862,1.6867,681500000.0
2005-02-02 02:45:00,1.6866,1.6869,1.6865,1.6866,681500000.0
2005-02-02 02:50:00,1.6865,1.6867,1.6863,1.6865,681500000.0
2005-02-02 02:55:00,1.6866,1.6869,1.6863,1.6866,545200000.0
2005-02-02 03:00:00,1.6865,1.6871,1.6862,1.6862,681500000.0
2005-02-02 03:05:00,1.6863,1.6871,1.6862,1.687,681500000.0
2005-02-02 03:10:00,1.6871,1.6875,1.6869,1.6874,681500000.0
2005-02-02 03:15:00,1.6872,1.6874,1.6869,1.6871,681500000.0
2005-02-02 03:20:00,1.6875,1.6883,1.6865,1.6871,681500000.0
2005-02-02 03:25:00,1.687,1.6871,1.6865,1.6869,681500000.0
2005-02-02 03:30:00,1.6868,1.6871,1.6866,1.687,681500000.0
2005-02-02 03:35:00,1.6869,1.6871,1.6867,1.687,545200000.0
2005-02-02 03:40:00,1.6869,1.6877,1.6869,1.6875,545200000.0
2005-02-02 03:45:00,1.6877,1.6884,1.6875,1.6883,681500000.0
2005-02-02 03:50:00,1.6884,1.6884,1.6875,1.6881,681500000.0
2005-02-02 03:55:00,1.6882,1.6882,1.6874,1.6875,681500000.0
2005-02-02 04:00:00,1.6877,1.688,1.6875,1.6877,681500000.0
2005-02-02 04:05:00,1.6879,1.6888,1.6877,1.6885,681500000.0
2005-02-02 04:10:00,1.6886,1.6888,1.688,1.6884,681500000.0
2005-02-02 04:15:00,1.6885,1.6886,1.6875,1.6879,681500000.0
2005-02-02 04:20:00,1.688,1.6884,1.6877,1.6883,681500000.0
2005-02-02 04:25:00,1.6884,1.6889,1.6882,1.6888,681500000.0
2005-02-02 04:30:00,1.6886,1.6888,1.6877,1.6879,681500000.0
2005-02-02 04:35:00,1.6877,1.688,1.6875,1.6875,545200000.0
2005-02-02 04:40:00,1.6877,1.6877,1.6868,1.6872,545200000.0
2005-02-02 04:45:00,1.6871,1.6881,1.687,1.6877,681500000.0
2005-02-02 04:50:00,1.6875,1.688,1.6875,1.6877,681500000.0
2005-02-02 04:55:00,1.6875,1.688,1.6875,1.6877,681500000.0
2005-02-02 05:00:00,1.6875,1.688,1.6875,1.6879,408900000.0
2005-02-02 05:05:00,1.688,1.6882,1.6879,1.6882,545200000.0
2005-02-02 05:10:00,1.6881,1.6883,1.688,1.6882,681500000.0
2005-02-02 05:15:00,1.6883,1.6884,1.6879,1.6879,681500000.0
2005-02-02 05:20:00,1.6877,1.6883,1.6875,1.6883,545200000.0
2005-02-02 05:25:00,1.6884,1.689,1.6877,1.689,545200000.0
2005-02-02 05:30:00,1.6889,1.689,1.688,1.6884,681500000.0
2005-02-02 05:35:00,1.6882,1.6884,1.6881,1.6882,681500000.0
2005-02-02 05:40:00,1.6884,1.6886,1.6882,1.6884,681500000.0
2005-02-02 05:45:00,1.6883,1.6884,1.6882,1.6883,545200000.0
2005-02-02 05:50:00,1.6882,1.6885,1.6882,1.6884,545200000.0
2005-02-02 05:55:00,1.6883,1.6885,1.688,1.6881,545200000.0
2005-02-02 06:00:00,1.6884,1.6885,1.6882,1.6884,408900000.0
2005-02-02 06:05:00,1.6883,1.6887,1.6883,1.6887,545200000.0
2005-02-02 06:10:00,1.6885,1.6888,1.6885,1.6887,408900000.0
2005-02-02 06:15:00,1.6885,1.6887,1.6883,1.6884,545200000.0
2005-02-02 06:20:00,1.6883,1.6894,1.6883,1.6889,681500000.0
2005-02-02 06:25:00,1.6888,1.6892,1.6888,1.6888,545200000.0
2005-02-02 06:30:00,1.6887,1.6887,1.6871,1.6874,681500000.0
2005-02-02 06:35:00,1.6875,1.6877,1.6867,1.687,681500000.0
2005-02-02 06:40:00,1.6871,1.6872,1.6869,1.6871,681500000.0
2005-02-02 06:45:00,1.687,1.6871,1.6869,1.6869,681500000.0
2005-02-02 06:50:00,1.687,1.6872,1.6864,1.6871,681500000.0
2005-02-02 06:55:00,1.6872,1.6877,1.6871,1.6875,681500000.0
2005-02-02 07:00:00,1.6877,1.688,1.6874,1.6875,681500000.0
2005-02-02 07:05:00,1.6879,1.6881,1.6875,1.688,681500000.0
2005-02-02 07:10:00,1.6879,1.688,1.6875,1.6877,681500000.0
2005-02-02 07:15:00,1.6875,1.6881,1.6874,1.688,681500000.0
2005-02-02 07:20:00,1.6877,1.688,1.6874,1.6877,681500000.0
2005-02-02 07:25:00,1.6875,1.6881,1.6874,1.6877,681500000.0
2005-02-02 07:30:00,1.6875,1.6882,1.6875,1.6877,681500000.0
2005-02-02 07:35:00,1.6875,1.6877,1.6867,1.6872,681500000.0
2005-02-02 07:40:00,1.6875,1.6875,1.6869,1.6874,545200000.0
2005-02-02 07:45:00,1.6871,1.6871,1.6868,1.6871,545200000.0
2005-02-02 07:50:00,1.6872,1.6879,1.6871,1.6877,681500000.0
2005-02-02 07:55:00,1.6875,1.6875,1.687,1.6875,681500000.0
2005-02-02 08:00:00,1.6874,1.6874,1.6857,1.6861,681500000.0
2005-02-02 08:05:00,1.686,1.6865,1.6858,1.686,681500000.0
2005-02-02 08:10:00,1.6862,1.6866,1.6856,1.6865,681500000.0
2005-02-02 08:15:00,1.6866,1.6876,1.6861,1.6872,681500000.0
2005-02-02 08:20:00,1.6869,1.6877,1.6864,1.6875,681500000.0
2005-02-02 08:25:00,1.6874,1.6881,1.6871,1.6881,681500000.0
2005-02-02 08:30:00,1.688,1.6886,1.6864,1.6866,681500000.0
2005-02-02 08:35:00,1.6867,1.6868,1.6855,1.6859,681500000.0
2005-02-02 08:40:00,1.6858,1.6866,1.6854,1.6857,681500000.0
2005-02-02 08:45:00,1.6858,1.687,1.6857,1.6863,681500000.0
2005-02-02 08:50:00,1.6864,1.6869,1.6856,1.6856,681500000.0
2005-02-02 08:55:00,1.6855,1.6859,1.6848,1.6849,681500000.0
2005-02-02 09:00:00,1.685,1.6861,1.6848,1.6855,681500000.0
2005-02-02 09:05:00,1.6854,1.6856,1.6846,1.6848,681500000.0
2005-02-02 09:10:00,1.6846,1.685,1.6833,1.6844,681500000.0
2005-02-02 09:15:00,1.6843,1.6845,1.6838,1.6841,681500000.0
2005-02-02 09:20:00,1.6843,1.6852,1.684,1.685,681500000.0
2005-02-02 09:25:00,1.6849,1.685,1.6845,1.6848,681500000.0
2005-02-02 09:30:00,1.6849,1.6858,1.6849,1.6853,681500000.0
2005-02-02 09:35:00,1.6851,1.6869,1.6851,1.6865,681500000.0
2005-02-02 09:40:00,1.6864,1.6873,1.6859,1.6866,681500000.0
2005-02-02 09:45:00,1.6867,1.6873,1.6862,1.6871,681500000.0
2005-02-02 09:50:00,1.687,1.6875,1.6864,1.6874,681500000.0
2005-02-02 09:55:00,1.6875,1.6883,1.6868,1.6878,681500000.0
2005-02-02 10:00:00,1.6879,1.6881,1.6875,1.6877,681500000.0
2005-02-02 10:05:00,1.6878,1.688,1.6868,1.6868,681500000.0
2005-02-02 10:10:00,1.6868,1.6873,1.6866,1.6871,681500000.0
2005-02-02 10:15:00,1.6872,1.6878,1.687,1.6875,681500000.0
2005-02-02 10:20:00,1.6876,1.6876,1.687,1.6873,681500000.0
2005-02-02 10:25:00,1.6874,1.6879,1.6866,1.6874,681500000.0
2005-02-02 10:30:00,1.6873,1.6877,1.6867,1.6869,681500000.0
2005-02-02 10:35:00,1.687,1.6872,1.6865,1.6869,681500000.0
2005-02-02 10:40:00,1.687,1.6871,1.6858,1.6859,681500000.0
2005-02-02 10:45:00,1.6861,1.6862,1.6856,1.6858,681500000.0
2005-02-02 10:50:00,1.6857,1.6865,1.6855,1.6865,681500000.0
2005-02-02 10:55:00,1.6864,1.6868,1.6863,1.6868,681500000.0
2005-02-02 11:00:00,1.6869,1.6884,1.6866,1.6882,681500000.0
2005-02-02 11:05:00,1.6881,1.6882,1.6873,1.6876,681500000.0
2005-02-02 11:10:00,1.6877,1.688,1.6876,1.6878,545200000.0
2005-02-02 11:15:00,1.6877,1.6877,1.6871,1.6873,681500000.0
2005-02-02 11:20:00,1.6872,1.6879,1.687,1.6877,681500000.0
2005-02-02 11:25:00,1.6876,1.688,1.6874,1.6879,681500000.0
2005-02-02 11:30:00,1.688,1.6882,1.6877,1.6879,545200000.0
2005-02-02 11:35:00,1.688,1.688,1.6875,1.6879,681500000.0
2005-02-02 11:40:00,1.6878,1.6884,1.6875,1.6881,681500000.0
2005-02-02 11:45:00,1.6882,1.6883,1.6874,1.6874,681500000.0
2005-02-02 11:50:00,1.6875,1.6883,1.6875,1.688,681500000.0
2005-02-02 11:55:00,1.6879,1.688,1.6865,1.6874,681500000.0
2005-02-02 12:00:00,1.6872,1.6878,1.6869,1.6877,681500000.0
2005-02-02 12:05:00,1.6878,1.6881,1.6874,1.6875,681500000.0
2005-02-02 12:10:00,1.6874,1.6882,1.687,1.6876,681500000.0
2005-02-02 12:15:00,1.6878,1.6878,1.6873,1.6875,681500000.0
2005-02-02 12:20:00,1.6874,1.6876,1.6871,1.6874,681500000.0
2005-02-02 12:25:00,1.6876,1.6876,1.6871,1.6872,681500000.0
2005-02-02 12:30:00,1.6873,1.688,1.6873,1.6878,545200000.0
2005-02-02 12:35:00,1.6877,1.6881,1.6876,1.688,681500000.0
2005-02-02 12:40:00,1.6878,1.6882,1.6877,1.688,681500000.0
2005-02-02 12:45:00,1.6879,1.6883,1.6877,1.688,545200000.0
2005-02-02 12:50:00,1.6878,1.6881,1.6867,1.6868,681500000.0
2005-02-02 12:55:00,1.6867,1.6877,1.6867,1.6868,681500000.0
2005-02-02 13:00:00,1.6867,1.6871,1.686,1.6865,681500000.0
2005-02-02 13:05:00,1.6866,1.6869,1.6864,1.6866,545200000.0
2005-02-02 13:10:00,1.6867,1.6868,1.6863,1.6864,545200000.0
2005-02-02 13:15:00,1.6866,1.687,1.6864,1.6868,681500000.0
2005-02-02 13:20:00,1.6869,1.6873,1.6867,1.6872,681500000.0
2005-02-02 13:25:00,1.6871,1.6871,1.6864,1.6865,681500000.0
2005-02-02 13:30:00,1.6866,1.687,1.6862,1.6863,681500000.0
2005-02-02 13:35:00,1.6862,1.687,1.6862,1.6865,681500000.0
2005-02-02 13:40:00,1.6864,1.6868,1.6864,1.6867,681500000.0
2005-02-02 13:45:00,1.6866,1.6871,1.6863,1.6869,681500000.0
2005-02-02 13:50:00,1.687,1.6873,1.6864,1.6867,681500000.0
2005-02-02 13:55:00,1.6866,1.6877,1.6861,1.6866,681500000.0
2005-02-02 14:00:00,1.6865,1.6871,1.6862,1.6869,681500000.0
2005-02-02 14:05:00,1.6868,1.6872,1.6861,1.6862,681500000.0
2005-02-02 14:10:00,1.6864,1.6867,1.6856,1.6858,681500000.0
2005-02-02 14:15:00,1.6857,1.6867,1.6857,1.6866,681500000.0
2005-02-02 14:20:00,1.6865,1.6869,1.6857,1.6869,681500000.0
2005-02-02 14:25:00,1.687,1.687,1.6864,1.6868,681500000.0
2005-02-02 14:30:00,1.6867,1.6868,1.6861,1.6863,681500000.0
2005-02-02 14:35:00,1.6864,1.6867,1.6863,1.6865,681500000.0
2005-02-02 14:40:00,1.6866,1.6869,1.6854,1.6854,681500000.0
2005-02-02 14:45:00,1.6853,1.6862,1.6853,1.686,681500000.0
2005-02-02 14:50:00,1.6861,1.6861,1.6847,1.6857,681500000.0
2005-02-02 14:55:00,1.6856,1.686,1.6851,1.6856,681500000.0
2005-02-02 15:00:00,1.6857,1.6865,1.6852,1.6855,681500000.0
2005-02-02 15:05:00,1.6856,1.6857,1.6851,1.6854,681500000.0
2005-02-02 15:10:00,1.6853,1.6853,1.6837,1.6844,681500000.0
2005-02-02 15:15:00,1.6845,1.6848,1.684,1.6844,681500000.0
2005-02-02 15:20:00,1.6843,1.6849,1.6841,1.6848,681500000.0
2005-02-02 15:25:00,1.6846,1.6849,1.6843,1.6844,681500000.0
2005-02-02 15:30:00,1.6845,1.6848,1.6844,1.6845,681500000.0
2005-02-02 15:35:00,1.6844,1.685,1.6842,1.6846,681500000.0
2005-02-02 15:40:00,1.6847,1.6847,1.6836,1.6838,681500000.0
2005-02-02 15:45:00,1.6839,1.6841,1.6833,1.6837,681500000.0
2005-02-02 15:50:00,1.6836,1.684,1.6829,1.6829,681500000.0
2005-02-02 15:55:00,1.6831,1.6841,1.6829,1.6838,681500000.0
2005-02-02 16:00:00,1.6836,1.6842,1.6835,1.6838,681500000.0
2005-02-02 16:05:00,1.6839,1.6841,1.6828,1.6831,681500000.0
2005-02-02 16:10:00,1.6832,1.6834,1.6827,1.6833,681500000.0
2005-02-02 16:15:00,1.6834,1.6838,1.6829,1.6837,681500000.0
2005-02-02 16:20:00,1.6836,1.6845,1.6834,1.6842,681500000.0
2005-02-02 16:25:00,1.6843,1.6845,1.6839,1.6839,681500000.0
2005-02-02 16:30:00,1.6838,1.6845,1.6836,1.6836,681500000.0
2005-02-02 16:35:00,1.6837,1.6841,1.6832,1.6839,681500000.0
2005-02-02 16:40:00,1.684,1.6846,1.6833,1.6837,681500000.0
2005-02-02 16:45:00,1.6838,1.6847,1.6832,1.6841,681500000.0
2005-02-02 16:50:00,1.6843,1.6843,1.6834,1.6836,681500000.0
2005-02-02 16:55:00,1.6837,1.6837,1.6823,1.6823,681500000.0
2005-02-02 17:00:00,1.6826,1.6834,1.6822,1.6823,681500000.0
2005-02-02 17:05:00,1.6822,1.6824,1.6814,1.6818,681500000.0
2005-02-02 17:10:00,1.6817,1.6823,1.6813,1.6816,681500000.0
2005-02-02 17:15:00,1.6815,1.6827,1.6808,1.6823,681500000.0
2005-02-02 17:20:00,1.6827,1.6827,1.6815,1.6822,681500000.0
2005-02-02 17:25:00,1.682,1.6827,1.6811,1.6814,681500000.0
2005-02-02 17:30:00,1.6815,1.6818,1.6805,1.6808,681500000.0
2005-02-02 17:35:00,1.6807,1.6809,1.6799,1.6802,681500000.0
2005-02-02 17:40:00,1.6804,1.681,1.68,1.6803,681500000.0
2005-02-02 17:45:00,1.6804,1.6813,1.6801,1.6813,681500000.0
2005-02-02 17:50:00,1.6812,1.682,1.6808,1.6812,681500000.0
2005-02-02 17:55:00,1.6811,1.6818,1.681,1.6812,681500000.0
2005-02-02 18:00:00,1.681,1.6817,1.6807,1.6816,681500000.0
2005-02-02 18:05:00,1.682,1.682,1.6809,1.6815,681500000.0
2005-02-02 18:10:00,1.6814,1.6822,1.6805,1.6818,681500000.0
2005-02-02 18:15:00,1.6814,1.6818,1.6812,1.6816,681500000.0
2005-02-02 18:20:00,1.6818,1.6818,1.6812,1.6816,681500000.0
2005-02-02 18:25:00,1.6815,1.6818,1.6813,1.6814,681500000.0
2005-02-02 18:30:00,1.6816,1.6819,1.6812,1.6816,681500000.0
2005-02-02 18:35:00,1.6818,1.682,1.681,1.6816,681500000.0
2005-02-02 18:40:00,1.6817,1.6819,1.681,1.6817,681500000.0
2005-02-02 18:45:00,1.6816,1.682,1.6808,1.681,681500000.0
2005-02-02 18:50:00,1.6812,1.6815,1.6808,1.6812,681500000.0
2005-02-02 18:55:00,1.681,1.681,1.6802,1.6803,681500000.0
2005-02-02 19:00:00,1.6805,1.6809,1.6803,1.6807,681500000.0
2005-02-02 19:05:00,1.6808,1.6817,1.6808,1.6812,681500000.0
2005-02-02 19:10:00,1.6812,1.6817,1.681,1.6815,681500000.0
2005-02-02 19:15:00,1.6814,1.6816,1.6813,1.6814,545200000.0
2005-02-02 19:20:00,1.6813,1.6814,1.6812,1.6812,272600000.0
2005-02-02 19:25:00,1.6813,1.6815,1.681,1.681,681500000.0
2005-02-02 19:30:00,1.6814,1.6814,1.6809,1.681,545200000.0
2005-02-02 19:35:00,1.6809,1.6809,1.6807,1.6809,545200000.0
2005-02-02 19:40:00,1.6807,1.681,1.6807,1.6809,408900000.0
2005-02-02 19:45:00,1.681,1.6813,1.6809,1.681,545200000.0
2005-02-02 19:50:00,1.6809,1.681,1.6799,1.68,681500000.0
2005-02-02 19:55:00,1.6802,1.6804,1.6798,1.68,681500000.0
2005-02-02 20:00:00,1.6802,1.6804,1.6799,1.68,681500000.0
2005-02-02 20:05:00,1.6802,1.6805,1.68,1.6803,681500000.0
2005-02-02 20:10:00,1.6802,1.6808,1.68,1.6808,681500000.0
2005-02-02 20:15:00,1.6809,1.6817,1.6776,1.6791,681500000.0
2005-02-02 20:20:00,1.6792,1.6806,1.6787,1.6795,681500000.0
2005-02-02 20:25:00,1.6797,1.68,1.6758,1.6763,681500000.0
2005-02-02 20:30:00,1.6763,1.677,1.6755,1.677,681500000.0
2005-02-02 20:35:00,1.6769,1.6775,1.676,1.6763,681500000.0
2005-02-02 20:40:00,1.6764,1.6764,1.6738,1.6742,681500000.0
2005-02-02 20:45:00,1.6741,1.6757,1.674,1.6756,681500000.0
2005-02-02 20:50:00,1.6757,1.6757,1.6747,1.6749,681500000.0
2005-02-02 20:55:00,1.6752,1.6752,1.6739,1.6746,681500000.0
2005-02-02 21:00:00,1.6747,1.675,1.6741,1.6745,681500000.0
2005-02-02 21:05:00,1.6744,1.6749,1.6739,1.6741,681500000.0
2005-02-02 21:10:00,1.6743,1.6745,1.6737,1.6745,681500000.0
2005-02-02 21:15:00,1.6744,1.6747,1.6743,1.6747,681500000.0
2005-02-02 21:20:00,1.6749,1.6749,1.6745,1.6747,545200000.0
2005-02-02 21:25:00,1.6746,1.675,1.674,1.674,681500000.0
2005-02-02 21:30:00,1.6741,1.6742,1.6732,1.6735,681500000.0
2005-02-02 21:35:00,1.6737,1.6738,1.6734,1.6735,681500000.0
2005-02-02 21:40:00,1.6734,1.674,1.6734,1.6738,681500000.0
2005-02-02 21:45:00,1.6739,1.6741,1.6734,1.6737,681500000.0
2005-02-02 21:50:00,1.6739,1.6744,1.6734,1.674,681500000.0
2005-02-02 21:55:00,1.6737,1.6744,1.6737,1.674,681500000.0
2005-02-02 22:00:00,1.6739,1.6745,1.6739,1.6741,681500000.0
2005-02-02 22:05:00,1.6742,1.6747,1.674,1.6745,681500000.0
2005-02-02 22:10:00,1.6744,1.6747,1.6744,1.6747,681500000.0
2005-02-02 22:15:00,1.6746,1.6747,1.6742,1.6743,681500000.0
2005-02-02 22:20:00,1.6744,1.6745,1.6737,1.674,681500000.0
2005-02-02 22:25:00,1.6741,1.6741,1.6734,1.6735,681500000.0
2005-02-02 22:30:00,1.6737,1.6741,1.6732,1.6732,681500000.0
2005-02-02 22:35:00,1.6734,1.6738,1.6732,1.6737,681500000.0
2005-02-02 22:40:00,1.6735,1.674,1.673,1.6731,681500000.0
2005-02-02 22:45:00,1.673,1.6737,1.673,1.6732,545200000.0
2005-02-02 22:50:00,1.6731,1.6735,1.6729,1.6729,681500000.0
2005-02-02 22:55:00,1.673,1.6732,1.6726,1.6732,408900000.0
2005-02-02 23:00:00,1.6732,1.674,1.6728,1.674,681500000.0
2005-02-02 23:05:00,1.6738,1.6743,1.6734,1.6738,681500000.0
2005-02-02 23:10:00,1.6734,1.6734,1.6731,1.6734,681500000.0
2005-02-02 23:15:00,1.6737,1.6743,1.6734,1.6742,681500000.0
2005-02-02 23:20:00,1.6741,1.6746,1.674,1.6743,545200000.0
2005-02-02 23:25:00,1.6744,1.6747,1.6744,1.6747,681500000.0
2005-02-02 23:30:00,1.6746,1.6749,1.674,1.674,681500000.0
2005-02-02 23:35:00,1.6741,1.6743,1.6734,1.6739,681500000.0
2005-02-02 23:45:00,1.6738,1.6747,1.6732,1.6737,681500000.0
2005-02-02 23:50:00,1.6734,1.674,1.6734,1.6735,681500000.0
2005-02-02 23:55:00,1.6737,1.6742,1.6737,1.674,681500000.0
2005-02-03 00:00:00,1.674,1.6742,1.6738,1.6742,545200000.0
2005-02-03 00:05:00,1.6743,1.6745,1.6741,1.6742,681500000.0
2005-02-03 00:10:00,1.6741,1.6746,1.6741,1.6746,545200000.0
2005-02-03 00:20:00,1.6745,1.6756,1.6745,1.6752,681500000.0
2005-02-03 00:25:00,1.6754,1.6763,1.6754,1.6756,681500000.0
2005-02-03 00:30:00,1.6755,1.6757,1.6752,1.6756,681500000.0
2005-02-03 00:35:00,1.6757,1.6757,1.675,1.6752,681500000.0
2005-02-03 00:40:00,1.675,1.6755,1.6747,1.6749,681500000.0
2005-02-03 00:45:00,1.675,1.6752,1.6749,1.6752,681500000.0
2005-02-03 00:50:00,1.6754,1.6757,1.6747,1.6749,681500000.0
2005-02-03 00:55:00,1.675,1.6752,1.6747,1.6752,408900000.0
2005-02-03 01:00:00,1.6754,1.6757,1.675,1.6755,681500000.0
2005-02-03 01:05:00,1.6754,1.676,1.675,1.6757,681500000.0
2005-02-03 01:10:00,1.6756,1.6761,1.6754,1.6761,681500000.0
2005-02-03 01:15:00,1.676,1.6767,1.6759,1.6762,681500000.0
2005-02-03 01:20:00,1.6764,1.6764,1.6762,1.6764,545200000.0
2005-02-03 01:25:00,1.6763,1.6766,1.6761,1.6762,681500000.0
2005-02-03 01:30:00,1.6761,1.6764,1.6752,1.6759,681500000.0
2005-02-03 01:35:00,1.676,1.6765,1.676,1.6764,681500000.0
2005-02-03 01:40:00,1.6765,1.6766,1.676,1.6762,681500000.0
2005-02-03 01:45:00,1.6759,1.6765,1.6759,1.6764,681500000.0
2005-02-03 01:50:00,1.6765,1.677,1.6762,1.6767,545200000.0
2005-02-03 01:55:00,1.6768,1.6768,1.676,1.6767,681500000.0
2005-02-03 02:00:00,1.6768,1.6776,1.6765,1.6774,681500000.0
2005-02-03 02:05:00,1.6773,1.678,1.677,1.6775,681500000.0
2005-02-03 02:10:00,1.6776,1.6784,1.677,1.6775,681500000.0
2005-02-03 02:15:00,1.6776,1.6779,1.6772,1.6775,681500000.0
2005-02-03 02:20:00,1.6776,1.6778,1.677,1.6775,681500000.0
2005-02-03 02:25:00,1.6773,1.6781,1.6773,1.6778,681500000.0
2005-02-03 02:30:00,1.6779,1.6786,1.6778,1.678,681500000.0
2005-02-03 02:35:00,1.6778,1.678,1.6773,1.6774,681500000.0
2005-02-03 02:40:00,1.6775,1.678,1.6774,1.6779,681500000.0
2005-02-03 02:45:00,1.6778,1.6784,1.6775,1.6782,681500000.0
2005-02-03 02:50:00,1.6781,1.6781,1.6775,1.6775,681500000.0
2005-02-03 02:55:00,1.6776,1.678,1.6772,1.6772,681500000.0
2005-02-03 03:00:00,1.6769,1.6774,1.6767,1.6769,681500000.0
2005-02-03 03:05:00,1.6768,1.6772,1.6768,1.6769,681500000.0
2005-02-03 03:10:00,1.6768,1.6773,1.6766,1.677,681500000.0
2005-02-03 03:15:00,1.6774,1.6779,1.677,1.6775,681500000.0
2005-02-03 03:20:00,1.6776,1.6778,1.6772,1.6773,545200000.0
2005-02-03 03:25:00,1.6774,1.6775,1.6772,1.6774,681500000.0
2005-02-03 03:30:00,1.6775,1.6778,1.677,1.6773,681500000.0
2005-02-03 03:35:00,1.6769,1.6775,1.6765,1.6769,681500000.0
2005-02-03 03:40:00,1.677,1.6772,1.6765,1.6772,681500000.0
2005-02-03 03:45:00,1.677,1.6775,1.6764,1.6772,681500000.0
2005-02-03 03:50:00,1.6773,1.6775,1.677,1.6773,545200000.0
2005-02-03 03:55:00,1.6774,1.6775,1.677,1.6772,681500000.0
2005-02-03 04:00:00,1.677,1.6776,1.6768,1.6774,681500000.0
2005-02-03 04:05:00,1.6775,1.6778,1.6765,1.6769,681500000.0
2005-02-03 04:10:00,1.677,1.6772,1.6769,1.6772,545200000.0
2005-02-03 04:15:00,1.6773,1.6776,1.677,1.6774,681500000.0
2005-02-03 04:20:00,1.6775,1.678,1.677,1.678,545200000.0
2005-02-03 04:25:00,1.6778,1.6781,1.6773,1.6776,681500000.0
2005-02-03 04:30:00,1.6778,1.678,1.6775,1.6779,681500000.0
2005-02-03 04:35:00,1.6775,1.6781,1.6775,1.6775,681500000.0
2005-02-03 04:40:00,1.6776,1.6781,1.6776,1.6779,681500000.0
2005-02-03 04:45:00,1.6778,1.6785,1.6778,1.6781,545200000.0
2005-02-03 04:50:00,1.6782,1.6782,1.6779,1.6779,408900000.0
2005-02-03 04:55:00,1.6778,1.6782,1.6778,1.6779,545200000.0
2005-02-03 05:00:00,1.678,1.6781,1.6774,1.6775,681500000.0
2005-02-03 05:05:00,1.6776,1.6782,1.6775,1.678,408900000.0
2005-02-03 05:10:00,1.6779,1.6784,1.6779,1.6784,545200000.0
2005-02-03 05:15:00,1.6781,1.6786,1.6781,1.6785,545200000.0
2005-02-03 05:20:00,1.6782,1.6782,1.678,1.6781,681500000.0
2005-02-03 05:25:00,1.678,1.6782,1.6778,1.678,408900000.0
2005-02-03 05:30:00,1.6779,1.6785,1.6778,1.6782,681500000.0
2005-02-03 05:35:00,1.6784,1.6786,1.6781,1.6784,681500000.0
2005-02-03 05:40:00,1.6785,1.679,1.6782,1.6785,681500000.0
2005-02-03 05:45:00,1.6784,1.6791,1.6784,1.6788,681500000.0
2005-02-03 05:50:00,1.6786,1.6794,1.6785,1.6789,681500000.0
2005-02-03 05:55:00,1.6788,1.6791,1.6785,1.6786,681500000.0
2005-02-03 06:00:00,1.6787,1.679,1.6785,1.6787,681500000.0
2005-02-03 06:05:00,1.6788,1.6789,1.6786,1.6788,545200000.0
2005-02-03 06:10:00,1.6789,1.6793,1.6787,1.6788,681500000.0
2005-02-03 06:15:00,1.6789,1.6793,1.6786,1.6787,681500000.0
2005-02-03 06:20:00,1.6788,1.6792,1.6782,1.679,681500000.0
2005-02-03 06:25:00,1.6788,1.6792,1.6787,1.6792,681500000.0
2005-02-03 06:30:00,1.6791,1.6799,1.6791,1.6795,681500000.0
2005-02-03 06:35:00,1.6794,1.6795,1.6791,1.6791,681500000.0
2005-02-03 06:40:00,1.6792,1.6794,1.6791,1.6792,681500000.0
2005-02-03 06:45:00,1.6793,1.6795,1.679,1.6791,681500000.0
2005-02-03 06:50:00,1.679,1.6794,1.679,1.6793,681500000.0
2005-02-03 06:55:00,1.6792,1.6798,1.6791,1.6795,681500000.0
2005-02-03 07:00:00,1.6794,1.6794,1.6787,1.6792,681500000.0
2005-02-03 07:05:00,1.6791,1.6794,1.6788,1.6791,681500000.0
2005-02-03 07:10:00,1.6788,1.6792,1.6786,1.6788,681500000.0
2005-02-03 07:15:00,1.6789,1.6791,1.6788,1.6788,545200000.0
2005-02-03 07:20:00,1.6789,1.6791,1.6788,1.679,681500000.0
2005-02-03 07:25:00,1.6789,1.6792,1.6787,1.6789,681500000.0
2005-02-03 07:30:00,1.6791,1.6795,1.6788,1.6795,681500000.0
2005-02-03 07:35:00,1.6794,1.6795,1.6792,1.6795,545200000.0
2005-02-03 07:40:00,1.6797,1.6798,1.6793,1.6795,545200000.0
2005-02-03 07:45:00,1.6797,1.6803,1.6791,1.6792,681500000.0
2005-02-03 07:50:00,1.6793,1.68,1.6792,1.6795,681500000.0
2005-02-03 07:55:00,1.6797,1.6798,1.6791,1.6794,681500000.0
2005-02-03 08:00:00,1.6793,1.6796,1.6781,1.6783,681500000.0
2005-02-03 08:05:00,1.6784,1.6793,1.6778,1.6782,681500000.0
2005-02-03 08:10:00,1.6783,1.6806,1.6782,1.6803,681500000.0
2005-02-03 08:15:00,1.6804,1.6804,1.6791,1.6793,681500000.0
2005-02-03 08:20:00,1.6794,1.68,1.6789,1.6789,681500000.0
2005-02-03 08:25:00,1.6791,1.6799,1.6788,1.6789,681500000.0
2005-02-03 08:30:00,1.6791,1.6792,1.6781,1.6783,681500000.0
2005-02-03 08:35:00,1.6779,1.6783,1.6775,1.6778,681500000.0
2005-02-03 08:40:00,1.6777,1.678,1.6776,1.6778,681500000.0
2005-02-03 08:45:00,1.6777,1.6782,1.6775,1.6778,681500000.0
2005-02-03 08:50:00,1.6779,1.6782,1.6775,1.6776,681500000.0
2005-02-03 08:55:00,1.6777,1.6783,1.6771,1.6775,681500000.0
2005-02-03 09:00:00,1.6774,1.6782,1.6774,1.6778,681500000.0
2005-02-03 09:05:00,1.6777,1.6781,1.6775,1.6779,681500000.0
2005-02-03 09:10:00,1.6778,1.6785,1.6777,1.6781,681500000.0
2005-02-03 09:15:00,1.6782,1.6783,1.6779,1.6781,681500000.0
2005-02-03 09:20:00,1.678,1.6783,1.6776,1.6779,681500000.0
2005-02-03 09:25:00,1.6778,1.6785,1.6777,1.6779,681500000.0
2005-02-03 09:30:00,1.6778,1.6783,1.6776,1.6779,681500000.0
2005-02-03 09:35:00,1.6778,1.6785,1.6778,1.6782,681500000.0
2005-02-03 09:40:00,1.678,1.6782,1.6776,1.6777,681500000.0
2005-02-03 09:45:00,1.6778,1.6782,1.6777,1.6782,681500000.0
2005-02-03 09:50:00,1.6783,1.6783,1.6774,1.6776,681500000.0
2005-02-03 09:55:00,1.6775,1.6781,1.6773,1.678,681500000.0
2005-02-03 10:00:00,1.6781,1.6784,1.6778,1.678,681500000.0
2005-02-03 10:05:00,1.6781,1.6786,1.6775,1.6781,681500000.0
2005-02-03 10:10:00,1.6782,1.679,1.6781,1.6787,681500000.0
2005-02-03 10:15:00,1.6786,1.6788,1.6782,1.6786,681500000.0
2005-02-03 10:20:00,1.6785,1.6791,1.6783,1.6791,681500000.0
2005-02-03 10:25:00,1.679,1.6791,1.6785,1.6786,681500000.0
2005-02-03 10:30:00,1.6787,1.6792,1.6785,1.6792,681500000.0
2005-02-03 10:35:00,1.6791,1.6793,1.6789,1.679,681500000.0
2005-02-03 10:40:00,1.6789,1.679,1.6782,1.6785,681500000.0
2005-02-03 10:45:00,1.6784,1.6785,1.6776,1.6778,681500000.0
2005-02-03 10:50:00,1.6777,1.6779,1.6773,1.6778,681500000.0
2005-02-03 10:55:00,1.6777,1.6781,1.6777,1.678,681500000.0
2005-02-03 11:00:00,1.6781,1.6787,1.678,1.6785,681500000.0
2005-02-03 11:05:00,1.6786,1.6789,1.6784,1.6785,681500000.0
2005-02-03 11:10:00,1.6786,1.6796,1.6783,1.6788,681500000.0
2005-02-03 11:15:00,1.6787,1.6796,1.6787,1.6794,681500000.0
2005-02-03 11:20:00,1.6792,1.6793,1.6785,1.6788,681500000.0
2005-02-03 11:25:00,1.6787,1.679,1.6785,1.6789,681500000.0
2005-02-03 11:30:00,1.6788,1.6788,1.6782,1.6787,681500000.0
2005-02-03 11:35:00,1.6788,1.6791,1.6781,1.679,681500000.0
2005-02-03 11:40:00,1.6789,1.679,1.6783,1.6786,681500000.0
2005-02-03 11:45:00,1.6785,1.6788,1.6783,1.6787,681500000.0
2005-02-03 11:50:00,1.6789,1.6789,1.6776,1.6778,681500000.0
2005-02-03 11:55:00,1.6777,1.6781,1.6771,1.6772,681500000.0
2005-02-03 12:00:00,1.6773,1.6786,1.6773,1.6776,681500000.0
2005-02-03 12:05:00,1.6775,1.6787,1.6775,1.6785,681500000.0
2005-02-03 12:10:00,1.6786,1.6787,1.6781,1.6783,681500000.0
2005-02-03 12:15:00,1.6782,1.6784,1.678,1.6782,681500000.0
2005-02-03 12:20:00,1.6781,1.6782,1.6775,1.6776,681500000.0
2005-02-03 12:25:00,1.6775,1.6787,1.6773,1.6777,681500000.0
2005-02-03 12:30:00,1.6775,1.6779,1.6774,1.6778,681500000.0
2005-02-03 12:35:00,1.6776,1.678,1.6765,1.6765,681500000.0
2005-02-03 12:40:00,1.6766,1.6782,1.6765,1.6779,681500000.0
2005-02-03 12:45:00,1.678,1.6782,1.6778,1.678,681500000.0
2005-02-03 12:50:00,1.678,1.6781,1.6776,1.6776,681500000.0
2005-02-03 12:55:00,1.6779,1.6781,1.6776,1.6778,681500000.0
2005-02-03 13:00:00,1.6776,1.6781,1.6774,1.6779,681500000.0
2005-02-03 13:05:00,1.6778,1.6794,1.6778,1.6789,681500000.0
2005-02-03 13:10:00,1.6786,1.6798,1.6786,1.6796,681500000.0
2005-02-03 13:15:00,1.6794,1.6797,1.6783,1.679,681500000.0
2005-02-03 13:20:00,1.6789,1.6795,1.6785,1.6793,681500000.0
2005-02-03 13:25:00,1.6789,1.6793,1.6776,1.6785,681500000.0
2005-02-03 13:30:00,1.6784,1.6798,1.6783,1.6795,681500000.0
2005-02-03 13:35:00,1.6796,1.6799,1.679,1.6797,681500000.0
2005-02-03 13:40:00,1.6796,1.6804,1.6791,1.6799,681500000.0
2005-02-03 13:45:00,1.68,1.6804,1.6787,1.6801,681500000.0
2005-02-03 13:50:00,1.6802,1.6809,1.6794,1.68,681500000.0
2005-02-03 13:55:00,1.6801,1.6803,1.6789,1.6797,681500000.0
2005-02-03 14:00:00,1.6795,1.6799,1.679,1.6798,681500000.0
2005-02-03 14:05:00,1.6796,1.6797,1.6787,1.6789,681500000.0
2005-02-03 14:10:00,1.679,1.6796,1.6783,1.6792,681500000.0
2005-02-03 14:15:00,1.6791,1.6793,1.6785,1.6791,681500000.0
2005-02-03 14:20:00,1.6792,1.6794,1.6785,1.679,681500000.0
2005-02-03 14:25:00,1.6794,1.6794,1.6783,1.6783,681500000.0
2005-02-03 14:30:00,1.6782,1.6797,1.6782,1.6795,681500000.0
2005-02-03 14:35:00,1.6793,1.6805,1.6792,1.6797,681500000.0
2005-02-03 14:40:00,1.6796,1.682,1.6795,1.6812,681500000.0
2005-02-03 14:45:00,1.6811,1.6821,1.6794,1.6804,681500000.0
2005-02-03 14:50:00,1.6801,1.6807,1.6792,1.6796,681500000.0
2005-02-03 14:55:00,1.6797,1.6814,1.6792,1.6805,681500000.0
2005-02-03 15:00:00,1.6804,1.6818,1.6799,1.6818,681500000.0
2005-02-03 15:05:00,1.682,1.682,1.6804,1.6804,681500000.0
2005-02-03 15:10:00,1.6808,1.6819,1.6805,1.6812,681500000.0
2005-02-03 15:15:00,1.6811,1.6828,1.6808,1.6822,681500000.0
2005-02-03 15:20:00,1.6823,1.6845,1.6823,1.6829,681500000.0
2005-02-03 15:25:00,1.683,1.6834,1.6818,1.6832,681500000.0
2005-02-03 15:30:00,1.683,1.6837,1.6827,1.6832,681500000.0
2005-02-03 15:35:00,1.6833,1.6841,1.683,1.6835,681500000.0
2005-02-03 15:40:00,1.6832,1.6839,1.683,1.6832,681500000.0
2005-02-03 15:45:00,1.6831,1.6833,1.6822,1.6833,681500000.0
2005-02-03 15:50:00,1.6835,1.6854,1.6834,1.6849,681500000.0
2005-02-03 15:55:00,1.6848,1.6876,1.6843,1.6855,681500000.0
2005-02-03 16:00:00,1.6856,1.6869,1.6848,1.6864,681500000.0
2005-02-03 16:05:00,1.6867,1.6867,1.6853,1.6861,681500000.0
2005-02-03 16:10:00,1.686,1.6866,1.6839,1.6841,681500000.0
2005-02-03 16:15:00,1.684,1.6846,1.6834,1.6844,681500000.0
2005-02-03 16:20:00,1.6845,1.6856,1.6833,1.6853,681500000.0
2005-02-03 16:25:00,1.685,1.6855,1.6844,1.6848,681500000.0
2005-02-03 16:30:00,1.6849,1.6851,1.6835,1.6835,681500000.0
2005-02-03 16:35:00,1.6833,1.6845,1.6831,1.6841,681500000.0
2005-02-03 16:40:00,1.6842,1.6856,1.684,1.6855,681500000.0
2005-02-03 16:45:00,1.6854,1.6858,1.685,1.6856,681500000.0
2005-02-03 16:50:00,1.6854,1.6856,1.6841,1.6846,681500000.0
2005-02-03 16:55:00,1.6845,1.685,1.683,1.6834,681500000.0
2005-02-03 17:00:00,1.6833,1.6838,1.6818,1.683,681500000.0
2005-02-03 17:05:00,1.6829,1.6834,1.682,1.6824,681500000.0
2005-02-03 17:10:00,1.6828,1.6828,1.6817,1.6821,681500000.0
2005-02-03 17:15:00,1.6819,1.6822,1.6814,1.682,681500000.0
2005-02-03 17:20:00,1.6819,1.6826,1.6817,1.6819,681500000.0
2005-02-03 17:25:00,1.6818,1.6826,1.6816,1.6826,681500000.0
2005-02-03 17:30:00,1.6825,1.6829,1.6816,1.6818,681500000.0
2005-02-03 17:35:00,1.6817,1.6827,1.6814,1.6822,681500000.0
2005-02-03 17:40:00,1.6821,1.6832,1.6815,1.6821,681500000.0
2005-02-03 17:45:00,1.682,1.6824,1.6815,1.6816,545200000.0
2005-02-03 17:50:00,1.6818,1.6831,1.6816,1.683,681500000.0
2005-02-03 17:55:00,1.6828,1.6829,1.6822,1.6828,681500000.0
2005-02-03 18:00:00,1.6829,1.6838,1.6823,1.6834,681500000.0
2005-02-03 18:05:00,1.6833,1.6838,1.6829,1.683,681500000.0
2005-02-03 18:10:00,1.6828,1.6835,1.6827,1.6835,681500000.0
2005-02-03 18:15:00,1.6834,1.6858,1.683,1.685,681500000.0
2005-02-03 18:20:00,1.6849,1.6855,1.6844,1.6846,681500000.0
2005-02-03 18:25:00,1.6845,1.6851,1.6842,1.685,681500000.0
2005-02-03 18:30:00,1.6848,1.685,1.6845,1.6845,681500000.0
2005-02-03 18:35:00,1.6846,1.6854,1.6844,1.6853,681500000.0
2005-02-03 18:40:00,1.6849,1.6849,1.6841,1.6846,681500000.0
2005-02-03 18:45:00,1.6845,1.6851,1.6842,1.6846,681500000.0
2005-02-03 18:50:00,1.6847,1.6849,1.6844,1.6849,681500000.0
2005-02-03 18:55:00,1.6846,1.6849,1.6843,1.6847,681500000.0
2005-02-03 19:00:00,1.6846,1.685,1.6846,1.6848,681500000.0
2005-02-03 19:05:00,1.6847,1.6856,1.6847,1.6851,681500000.0
2005-02-03 19:10:00,1.685,1.6856,1.6846,1.6851,681500000.0
2005-02-03 19:15:00,1.6853,1.6853,1.6836,1.6836,681500000.0
2005-02-03 19:20:00,1.6839,1.6839,1.6832,1.6836,681500000.0
2005-02-03 19:25:00,1.6838,1.6838,1.6834,1.6836,681500000.0
2005-02-03 19:30:00,1.6835,1.6838,1.683,1.6833,681500000.0
2005-02-03 19:35:00,1.6831,1.6836,1.683,1.6835,681500000.0
2005-02-03 19:40:00,1.6834,1.6836,1.6833,1.6833,545200000.0
2005-02-03 19:45:00,1.6835,1.6838,1.6831,1.6836,681500000.0
2005-02-03 19:50:00,1.6838,1.6841,1.6834,1.6836,681500000.0
2005-02-03 19:55:00,1.6838,1.6841,1.6836,1.6839,681500000.0
2005-02-03 20:00:00,1.6838,1.6841,1.6835,1.684,681500000.0
2005-02-03 20:05:00,1.6841,1.6848,1.6839,1.6848,681500000.0
2005-02-03 20:10:00,1.6849,1.6849,1.684,1.6847,545200000.0
2005-02-03 20:15:00,1.685,1.6851,1.6845,1.6845,681500000.0
2005-02-03 20:20:00,1.6846,1.6858,1.6846,1.6851,681500000.0
2005-02-03 20:25:00,1.685,1.6851,1.6841,1.6844,681500000.0
2005-02-03 20:30:00,1.6843,1.6851,1.6841,1.6847,681500000.0
2005-02-03 20:35:00,1.6844,1.6848,1.6843,1.6845,681500000.0
2005-02-03 20:40:00,1.6844,1.6845,1.6836,1.6838,681500000.0
2005-02-03 20:45:00,1.684,1.6843,1.6836,1.684,545200000.0
2005-02-03 20:50:00,1.6842,1.6846,1.6836,1.6844,681500000.0
2005-02-03 20:55:00,1.6847,1.6848,1.6829,1.6833,681500000.0
2005-02-03 21:00:00,1.6834,1.6838,1.6831,1.6838,681500000.0
2005-02-03 21:05:00,1.684,1.6844,1.6838,1.6842,681500000.0
2005-02-03 21:10:00,1.6843,1.6846,1.6839,1.6841,681500000.0
2005-02-03 21:15:00,1.684,1.6845,1.6836,1.684,681500000.0
2005-02-03 21:20:00,1.6841,1.6841,1.6828,1.6834,681500000.0
2005-02-03 21:25:00,1.6833,1.6844,1.6833,1.6843,681500000.0
2005-02-03 21:30:00,1.6842,1.6843,1.6831,1.6834,681500000.0
2005-02-03 21:35:00,1.6835,1.6839,1.683,1.6832,681500000.0
2005-02-03 21:40:00,1.6834,1.6834,1.6827,1.683,681500000.0
2005-02-03 21:45:00,1.6832,1.6833,1.6828,1.683,681500000.0
2005-02-03 21:50:00,1.6831,1.6831,1.6825,1.6825,545200000.0
2005-02-03 21:55:00,1.6827,1.6827,1.6818,1.6824,681500000.0
2005-02-03 22:00:00,1.6822,1.6824,1.6815,1.6817,681500000.0
2005-02-03 22:05:00,1.6816,1.6824,1.6813,1.6816,681500000.0
2005-02-03 22:10:00,1.6817,1.6822,1.6815,1.6822,681500000.0
2005-02-03 22:15:00,1.6823,1.6824,1.6816,1.6818,681500000.0
2005-02-03 22:20:00,1.6822,1.6829,1.6822,1.6827,545200000.0
2005-02-03 22:25:00,1.6828,1.683,1.6822,1.6822,681500000.0
2005-02-03 22:30:00,1.6823,1.6825,1.6818,1.6818,681500000.0
2005-02-03 22:35:00,1.6817,1.6819,1.6813,1.6816,681500000.0
2005-02-03 22:40:00,1.6815,1.682,1.681,1.6819,681500000.0
2005-02-03 22:45:00,1.682,1.6822,1.6815,1.6815,545200000.0
2005-02-03 22:50:00,1.6817,1.682,1.6813,1.6816,681500000.0
2005-02-03 22:55:00,1.6817,1.6824,1.6814,1.6822,681500000.0
2005-02-03 23:00:00,1.6822,1.6824,1.6817,1.6819,681500000.0
2005-02-03 23:05:00,1.682,1.6822,1.6818,1.682,681500000.0
2005-02-03 23:10:00,1.6821,1.6824,1.682,1.6821,545200000.0
2005-02-03 23:15:00,1.6822,1.6823,1.6816,1.6819,545200000.0
2005-02-03 23:20:00,1.6818,1.6819,1.6816,1.6816,681500000.0
2005-02-03 23:25:00,1.6817,1.6819,1.6817,1.6819,545200000.0
2005-02-03 23:30:00,1.6818,1.682,1.6815,1.6817,681500000.0
2005-02-03 23:35:00,1.6816,1.6818,1.6816,1.6817,681500000.0
2005-02-03 23:40:00,1.6818,1.6822,1.6817,1.6822,681500000.0
2005-02-03 23:45:00,1.6821,1.6821,1.6815,1.6818,681500000.0
2005-02-03 23:50:00,1.6817,1.6818,1.6812,1.6818,681500000.0
2005-02-03 23:55:00,1.6816,1.6819,1.6814,1.6814,681500000.0
2005-02-04 00:00:00,1.6813,1.6816,1.681,1.6815,681500000.0
2005-02-04 00:05:00,1.6816,1.6819,1.6813,1.6814,681500000.0
2005-02-04 00:10:00,1.6815,1.6817,1.6812,1.6817,545200000.0
2005-02-04 00:15:00,1.6816,1.6816,1.6812,1.6815,681500000.0
2005-02-04 00:20:00,1.6814,1.6815,1.681,1.6814,681500000.0
2005-02-04 00:25:00,1.6815,1.6822,1.6813,1.6818,681500000.0
2005-02-04 00:30:00,1.6819,1.682,1.6813,1.6813,681500000.0
2005-02-04 00:35:00,1.6814,1.6816,1.6809,1.6813,545200000.0
2005-02-04 00:40:00,1.6814,1.6818,1.6813,1.6818,681500000.0
2005-02-04 00:45:00,1.6816,1.6818,1.6814,1.6815,681500000.0
2005-02-04 00:50:00,1.6816,1.6819,1.6812,1.6819,681500000.0
2005-02-04 00:55:00,1.6818,1.6821,1.6814,1.6816,545200000.0
2005-02-04 01:00:00,1.6815,1.6823,1.6815,1.6821,681500000.0
2005-02-04 01:05:00,1.682,1.6825,1.6817,1.6823,681500000.0
2005-02-04 01:10:00,1.6824,1.6829,1.6821,1.6827,681500000.0
2005-02-04 01:15:00,1.6825,1.6828,1.6823,1.6825,545200000.0
2005-02-04 01:20:00,1.6824,1.6828,1.6824,1.6825,545200000.0
2005-02-04 01:25:00,1.6824,1.6829,1.6824,1.6825,681500000.0
2005-02-04 01:30:00,1.6839,1.6869,1.6839,1.6858,681500000.0
2005-02-04 01:35:00,1.686,1.6871,1.6857,1.6865,681500000.0
2005-02-04 01:40:00,1.6864,1.6872,1.6862,1.6862,681500000.0
2005-02-04 01:45:00,1.6863,1.6864,1.6846,1.6856,681500000.0
2005-02-04 01:50:00,1.6855,1.6859,1.6851,1.6851,681500000.0
2005-02-04 01:55:00,1.6849,1.6851,1.6842,1.6847,681500000.0
2005-02-04 02:00:00,1.6848,1.6848,1.6844,1.6846,681500000.0
2005-02-04 02:05:00,1.6847,1.6848,1.6844,1.6845,681500000.0
2005-02-04 02:10:00,1.6844,1.6846,1.6843,1.6846,545200000.0
2005-02-04 02:15:00,1.6847,1.6853,1.6845,1.6853,681500000.0
2005-02-04 02:20:00,1.6854,1.686,1.685,1.6851,681500000.0
2005-02-04 02:25:00,1.6853,1.6859,1.6853,1.6858,681500000.0
2005-02-04 02:30:00,1.6859,1.6862,1.6856,1.6858,681500000.0
2005-02-04 02:35:00,1.6859,1.6859,1.6854,1.6855,681500000.0
2005-02-04 02:40:00,1.6856,1.686,1.6851,1.6858,681500000.0
2005-02-04 02:45:00,1.686,1.6866,1.6858,1.6863,681500000.0
2005-02-04 02:50:00,1.6864,1.6864,1.6854,1.6855,681500000.0
2005-02-04 02:55:00,1.6856,1.6857,1.6849,1.6851,681500000.0
2005-02-04 03:00:00,1.6853,1.6857,1.6845,1.6848,681500000.0
2005-02-04 03:05:00,1.6847,1.6848,1.6846,1.6847,545200000.0
2005-02-04 03:10:00,1.6849,1.685,1.6846,1.6848,681500000.0
2005-02-04 03:15:00,1.685,1.6853,1.6847,1.6851,545200000.0
2005-02-04 03:20:00,1.6849,1.6856,1.6847,1.6851,681500000.0
2005-02-04 03:25:00,1.6853,1.6857,1.6851,1.6856,681500000.0
2005-02-04 03:30:00,1.6857,1.6858,1.6854,1.6858,681500000.0
2005-02-04 03:35:00,1.6857,1.6857,1.6853,1.6854,545200000.0
2005-02-04 03:40:00,1.6851,1.6855,1.6851,1.6851,681500000.0
2005-02-04 03:45:00,1.6849,1.6851,1.6846,1.6848,545200000.0
2005-02-04 03:50:00,1.6847,1.6853,1.6846,1.6851,545200000.0
2005-02-04 03:55:00,1.6853,1.6853,1.6847,1.6851,408900000.0
2005-02-04 04:00:00,1.685,1.6857,1.6849,1.6857,545200000.0
2005-02-04 04:05:00,1.6856,1.6856,1.6853,1.6855,408900000.0
2005-02-04 04:10:00,1.6854,1.6856,1.6853,1.6856,272600000.0
2005-02-04 04:15:00,1.6855,1.6857,1.6854,1.6854,681500000.0
2005-02-04 04:20:00,1.6855,1.6855,1.6851,1.6851,681500000.0
2005-02-04 04:25:00,1.6853,1.6854,1.6853,1.6853,545200000.0
2005-02-04 04:30:00,1.6854,1.6856,1.6851,1.6854,681500000.0
2005-02-04 04:35:00,1.6855,1.6855,1.6853,1.6854,545200000.0
2005-02-04 04:40:00,1.6854,1.6855,1.6853,1.6855,408900000.0
2005-02-04 04:45:00,1.6854,1.6858,1.6854,1.6858,545200000.0
2005-02-04 04:50:00,1.6859,1.6862,1.6856,1.6859,681500000.0
2005-02-04 04:55:00,1.686,1.686,1.6858,1.6859,681500000.0
2005-02-04 05:00:00,1.686,1.6861,1.6851,1.6853,681500000.0
2005-02-04 05:05:00,1.6851,1.6856,1.6849,1.6853,545200000.0
2005-02-04 05:10:00,1.6851,1.6858,1.6851,1.6856,272600000.0
2005-02-04 05:15:00,1.6855,1.6856,1.6851,1.6853,681500000.0
2005-02-04 05:20:00,1.6854,1.6854,1.6845,1.6849,681500000.0
2005-02-04 05:25:00,1.6847,1.6848,1.6845,1.6847,681500000.0
2005-02-04 05:30:00,1.6846,1.6848,1.6843,1.6844,545200000.0
2005-02-04 05:35:00,1.6843,1.6849,1.6841,1.6849,545200000.0
2005-02-04 05:40:00,1.6848,1.6849,1.6844,1.6845,681500000.0
2005-02-04 05:45:00,1.6844,1.6844,1.6839,1.6843,545200000.0
2005-02-04 05:50:00,1.6844,1.6846,1.6841,1.6844,681500000.0
2005-02-04 05:55:00,1.6843,1.6848,1.6843,1.6845,545200000.0
2005-02-04 06:00:00,1.6844,1.6846,1.6844,1.6846,681500000.0
2005-02-04 06:05:00,1.6845,1.6846,1.6844,1.6844,408900000.0
2005-02-04 06:10:00,1.6843,1.6844,1.684,1.684,681500000.0
2005-02-04 06:15:00,1.6836,1.684,1.6836,1.6836,681500000.0
2005-02-04 06:20:00,1.6838,1.6838,1.6831,1.6836,681500000.0
2005-02-04 06:25:00,1.6835,1.6843,1.6835,1.6839,681500000.0
2005-02-04 06:30:00,1.684,1.6847,1.684,1.6847,681500000.0
2005-02-04 06:35:00,1.6846,1.6846,1.6841,1.6846,681500000.0
2005-02-04 06:40:00,1.6845,1.6846,1.6843,1.6844,681500000.0
2005-02-04 06:45:00,1.6843,1.6847,1.6842,1.6846,545200000.0
2005-02-04 06:50:00,1.6847,1.6851,1.6846,1.6846,545200000.0
2005-02-04 06:55:00,1.6845,1.6853,1.6845,1.6848,681500000.0
2005-02-04 07:00:00,1.6849,1.686,1.6849,1.6854,681500000.0
2005-02-04 07:05:00,1.685,1.6855,1.685,1.6855,681500000.0
2005-02-04 07:10:00,1.6854,1.6855,1.6849,1.685,408900000.0
2005-02-04 07:15:00,1.6849,1.685,1.6846,1.6849,681500000.0
2005-02-04 07:20:00,1.685,1.6857,1.6849,1.6857,681500000.0
2005-02-04 07:25:00,1.6856,1.6858,1.6851,1.6856,681500000.0
2005-02-04 07:30:00,1.6855,1.6856,1.6853,1.6856,681500000.0
2005-02-04 07:35:00,1.6855,1.6857,1.6849,1.685,681500000.0
2005-02-04 07:40:00,1.6849,1.685,1.6842,1.6842,681500000.0
2005-02-04 07:45:00,1.6843,1.6845,1.6838,1.6845,681500000.0
2005-02-04 07:50:00,1.6844,1.6847,1.684,1.6841,681500000.0
2005-02-04 07:55:00,1.6842,1.6846,1.684,1.6841,681500000.0
2005-02-04 08:00:00,1.6843,1.6843,1.6836,1.6842,681500000.0
2005-02-04 08:05:00,1.6841,1.6843,1.6836,1.6836,681500000.0
2005-02-04 08:10:00,1.6839,1.6841,1.6836,1.6838,681500000.0
2005-02-04 08:15:00,1.6837,1.6844,1.6835,1.6841,681500000.0
2005-02-04 08:20:00,1.6842,1.6852,1.6841,1.685,681500000.0
2005-02-04 08:25:00,1.6849,1.686,1.6844,1.6859,681500000.0
2005-02-04 08:30:00,1.6858,1.6866,1.6857,1.6859,681500000.0
2005-02-04 08:35:00,1.686,1.686,1.6842,1.6845,681500000.0
2005-02-04 08:40:00,1.6844,1.6846,1.684,1.6844,681500000.0
2005-02-04 08:45:00,1.6845,1.6848,1.6842,1.6843,681500000.0
2005-02-04 08:50:00,1.6842,1.6848,1.6841,1.6847,681500000.0
2005-02-04 08:55:00,1.6848,1.6863,1.6848,1.686,681500000.0
2005-02-04 09:00:00,1.6859,1.6861,1.6855,1.686,545200000.0
2005-02-04 09:05:00,1.6859,1.6864,1.6858,1.686,681500000.0
2005-02-04 09:10:00,1.6858,1.6863,1.6854,1.6862,681500000.0
2005-02-04 09:15:00,1.6863,1.6863,1.6852,1.686,681500000.0
2005-02-04 09:20:00,1.6861,1.6865,1.6859,1.6862,545200000.0
2005-02-04 09:25:00,1.6861,1.6867,1.6861,1.6865,681500000.0
2005-02-04 09:30:00,1.6866,1.6869,1.6863,1.6867,681500000.0
2005-02-04 09:35:00,1.6866,1.6869,1.6863,1.6865,681500000.0
2005-02-04 09:40:00,1.6864,1.6866,1.6863,1.6863,681500000.0
2005-02-04 09:45:00,1.6862,1.6868,1.6858,1.6866,681500000.0
2005-02-04 09:50:00,1.6865,1.687,1.6863,1.687,681500000.0
2005-02-04 09:55:00,1.6869,1.6871,1.6859,1.6862,681500000.0
2005-02-04 10:00:00,1.6858,1.6866,1.6853,1.6856,681500000.0
2005-02-04 10:05:00,1.6857,1.6862,1.6856,1.6861,681500000.0
2005-02-04 10:10:00,1.686,1.6863,1.6854,1.6855,681500000.0
2005-02-04 10:15:00,1.6854,1.6859,1.6851,1.6855,681500000.0
2005-02-04 10:20:00,1.6856,1.6856,1.6843,1.6847,681500000.0
2005-02-04 10:25:00,1.6846,1.6849,1.6843,1.6847,681500000.0
2005-02-04 10:30:00,1.6848,1.6848,1.6844,1.6846,681500000.0
2005-02-04 10:35:00,1.6847,1.6849,1.6844,1.6844,681500000.0
2005-02-04 10:40:00,1.6846,1.6848,1.684,1.6842,681500000.0
2005-02-04 10:45:00,1.6842,1.6843,1.6841,1.6843,681500000.0
2005-02-04 10:50:00,1.6842,1.6851,1.6841,1.685,681500000.0
2005-02-04 10:55:00,1.6849,1.6856,1.6849,1.6855,681500000.0
2005-02-04 11:00:00,1.6854,1.6855,1.6844,1.6846,681500000.0
2005-02-04 11:05:00,1.6847,1.685,1.6845,1.6846,681500000.0
2005-02-04 11:10:00,1.6844,1.685,1.6844,1.685,681500000.0
2005-02-04 11:15:00,1.6849,1.6855,1.6848,1.6851,681500000.0
2005-02-04 11:20:00,1.685,1.6854,1.6846,1.685,681500000.0
2005-02-04 11:25:00,1.6849,1.685,1.6846,1.6849,681500000.0
2005-02-04 11:30:00,1.685,1.6853,1.6842,1.6843,681500000.0
2005-02-04 11:35:00,1.6842,1.6847,1.6833,1.6836,681500000.0
2005-02-04 11:40:00,1.6835,1.6838,1.6831,1.6834,681500000.0
2005-02-04 11:45:00,1.6833,1.6833,1.6816,1.6818,681500000.0
2005-02-04 11:50:00,1.6817,1.683,1.6816,1.6825,681500000.0
2005-02-04 11:55:00,1.6824,1.6826,1.6804,1.6805,681500000.0
2005-02-04 12:00:00,1.6801,1.6813,1.6801,1.6811,681500000.0
2005-02-04 12:05:00,1.6809,1.6826,1.6809,1.6823,681500000.0
2005-02-04 12:10:00,1.6824,1.6831,1.6817,1.6819,681500000.0
2005-02-04 12:15:00,1.6821,1.6826,1.6818,1.6825,681500000.0
2005-02-04 12:20:00,1.6826,1.683,1.6825,1.6827,545200000.0
2005-02-04 12:25:00,1.6828,1.6828,1.6819,1.6826,681500000.0
2005-02-04 12:30:00,1.6827,1.6829,1.6821,1.6822,681500000.0
2005-02-04 12:35:00,1.6823,1.6824,1.6819,1.6819,681500000.0
2005-02-04 12:40:00,1.6821,1.683,1.6819,1.6827,681500000.0
2005-02-04 12:45:00,1.6828,1.6831,1.6823,1.6825,681500000.0
2005-02-04 12:50:00,1.6824,1.6829,1.6823,1.6823,681500000.0
2005-02-04 12:55:00,1.6822,1.6822,1.6813,1.6816,681500000.0
2005-02-04 13:00:00,1.6819,1.6829,1.6817,1.6827,681500000.0
2005-02-04 13:05:00,1.6829,1.6835,1.6821,1.6826,681500000.0
2005-02-04 13:10:00,1.6825,1.6828,1.682,1.6822,681500000.0
2005-02-04 13:15:00,1.6823,1.6827,1.6819,1.682,681500000.0
2005-02-04 13:20:00,1.6822,1.683,1.6818,1.6827,681500000.0
2005-02-04 13:25:00,1.6824,1.6827,1.682,1.6823,681500000.0
2005-02-04 13:30:00,1.6822,1.6828,1.6818,1.6823,681500000.0
2005-02-04 13:35:00,1.6824,1.6832,1.6824,1.6828,681500000.0
2005-02-04 13:40:00,1.6827,1.6828,1.6822,1.6824,681500000.0
2005-02-04 13:45:00,1.6822,1.6823,1.6816,1.6821,681500000.0
2005-02-04 13:50:00,1.682,1.6832,1.682,1.6827,681500000.0
2005-02-04 13:55:00,1.6826,1.6829,1.6814,1.6816,681500000.0
2005-02-04 14:00:00,1.6817,1.6824,1.6817,1.6822,681500000.0
2005-02-04 14:05:00,1.682,1.6821,1.6808,1.6818,681500000.0
2005-02-04 14:10:00,1.6817,1.6827,1.6816,1.6823,681500000.0
2005-02-04 14:15:00,1.6824,1.6838,1.6818,1.6828,681500000.0
2005-02-04 14:20:00,1.6826,1.6827,1.6808,1.6812,681500000.0
2005-02-04 14:25:00,1.6806,1.6819,1.6789,1.6818,681500000.0
2005-02-04 14:30:00,1.6832,1.6833,1.6781,1.6826,681500000.0
2005-02-04 14:35:00,1.6824,1.6835,1.6813,1.6826,681500000.0
2005-02-04 14:40:00,1.6827,1.6836,1.6815,1.6831,681500000.0
2005-02-04 14:45:00,1.6832,1.6836,1.68,1.6802,681500000.0
2005-02-04 14:50:00,1.6801,1.6804,1.6761,1.6782,681500000.0
2005-02-04 14:55:00,1.6776,1.6779,1.6749,1.6775,681500000.0
2005-02-04 15:00:00,1.6771,1.6776,1.6757,1.6769,681500000.0
2005-02-04 15:05:00,1.6772,1.6785,1.676,1.6776,681500000.0
2005-02-04 15:10:00,1.6777,1.6786,1.6767,1.6777,681500000.0
2005-02-04 15:15:00,1.6775,1.6783,1.6767,1.6767,681500000.0
2005-02-04 15:20:00,1.6774,1.6774,1.676,1.6767,681500000.0
2005-02-04 15:25:00,1.6766,1.678,1.6763,1.6777,681500000.0
2005-02-04 15:30:00,1.6773,1.6775,1.6765,1.6772,681500000.0
2005-02-04 15:35:00,1.6773,1.6775,1.676,1.6763,681500000.0
2005-02-04 15:40:00,1.6765,1.6774,1.6761,1.6769,681500000.0
2005-02-04 15:45:00,1.6768,1.6776,1.676,1.6768,681500000.0
2005-02-04 15:50:00,1.6767,1.6772,1.6753,1.6755,681500000.0
2005-02-04 15:55:00,1.6756,1.6761,1.6753,1.6756,681500000.0
2005-02-04 16:00:00,1.6755,1.6762,1.6751,1.6754,681500000.0
2005-02-04 16:05:00,1.6756,1.6761,1.6747,1.6749,681500000.0
2005-02-04 16:10:00,1.6748,1.6755,1.6741,1.6749,681500000.0
2005-02-04 16:15:00,1.6748,1.6756,1.6745,1.6749,681500000.0
2005-02-04 16:20:00,1.6748,1.6754,1.6739,1.6741,681500000.0
2005-02-04 16:25:00,1.6742,1.6759,1.6737,1.6757,681500000.0
2005-02-04 16:30:00,1.6758,1.6762,1.6753,1.6755,681500000.0
2005-02-04 16:35:00,1.6757,1.6757,1.6747,1.6751,681500000.0
2005-02-04 16:40:00,1.675,1.6758,1.6749,1.675,681500000.0
2005-02-04 16:45:00,1.6751,1.6752,1.6741,1.6745,681500000.0
2005-02-04 16:50:00,1.6744,1.6752,1.6744,1.675,681500000.0
2005-02-04 16:55:00,1.6751,1.6755,1.6747,1.6751,681500000.0
2005-02-04 17:00:00,1.675,1.6753,1.6742,1.6748,681500000.0
2005-02-04 17:05:00,1.6744,1.6756,1.6739,1.6752,681500000.0
2005-02-04 17:10:00,1.6755,1.6757,1.6741,1.675,681500000.0
2005-02-04 17:15:00,1.6751,1.6752,1.6744,1.6751,681500000.0
2005-02-04 17:20:00,1.675,1.6755,1.6741,1.6755,681500000.0
2005-02-04 17:25:00,1.6753,1.6756,1.6745,1.6749,681500000.0
2005-02-04 17:30:00,1.6748,1.6748,1.6735,1.6739,681500000.0
2005-02-04 17:35:00,1.6738,1.674,1.6729,1.6732,681500000.0
2005-02-04 17:40:00,1.6734,1.6739,1.6724,1.6735,681500000.0
2005-02-04 17:45:00,1.6734,1.6736,1.6724,1.6726,681500000.0
2005-02-04 17:50:00,1.6728,1.6732,1.6718,1.6728,681500000.0
2005-02-04 17:55:00,1.6727,1.6729,1.672,1.6727,681500000.0
2005-02-04 18:00:00,1.6726,1.6729,1.6704,1.6711,681500000.0
2005-02-04 18:05:00,1.671,1.6712,1.6693,1.6703,681500000.0
2005-02-04 18:10:00,1.6702,1.6708,1.6697,1.6707,681500000.0
2005-02-04 18:15:00,1.6705,1.6716,1.6701,1.6704,681500000.0
2005-02-04 18:20:00,1.6703,1.6706,1.6697,1.6698,681500000.0
2005-02-04 18:25:00,1.6699,1.6699,1.6686,1.6694,681500000.0
2005-02-04 18:30:00,1.6697,1.6699,1.6687,1.6697,681500000.0
2005-02-04 18:35:00,1.6696,1.6701,1.6691,1.6699,681500000.0
2005-02-04 18:40:00,1.6696,1.6703,1.6691,1.6702,681500000.0
2005-02-04 18:45:00,1.6701,1.6709,1.6696,1.6708,681500000.0
2005-02-04 18:50:00,1.6707,1.6708,1.67,1.6707,681500000.0
2005-02-04 18:55:00,1.6708,1.6712,1.6693,1.6712,681500000.0
2005-02-04 19:00:00,1.6707,1.6715,1.6696,1.67,681500000.0
2005-02-04 19:05:00,1.6701,1.6708,1.67,1.6708,681500000.0
2005-02-04 19:10:00,1.6709,1.6717,1.6699,1.6716,681500000.0
2005-02-04 19:15:00,1.6715,1.673,1.6707,1.6722,681500000.0
2005-02-04 19:20:00,1.672,1.6732,1.672,1.6731,681500000.0
2005-02-04 19:25:00,1.673,1.6734,1.6719,1.6727,681500000.0
2005-02-04 19:30:00,1.6729,1.674,1.6723,1.673,681500000.0
2005-02-04 19:35:00,1.6732,1.6737,1.6725,1.6725,681500000.0
2005-02-04 19:40:00,1.6726,1.6734,1.6723,1.6734,681500000.0
2005-02-04 19:45:00,1.6732,1.6732,1.6725,1.6732,681500000.0
2005-02-04 19:50:00,1.6729,1.6739,1.6729,1.6734,681500000.0
2005-02-04 19:55:00,1.6732,1.6739,1.6724,1.6734,681500000.0
2005-02-04 20:00:00,1.6732,1.6734,1.6727,1.6728,681500000.0
2005-02-04 20:05:00,1.6727,1.6735,1.6723,1.6732,681500000.0
2005-02-04 20:10:00,1.6734,1.6737,1.6726,1.6732,681500000.0
2005-02-04 20:15:00,1.673,1.6735,1.6725,1.6729,681500000.0
2005-02-04 20:20:00,1.673,1.6738,1.6726,1.6735,681500000.0
2005-02-04 20:25:00,1.6737,1.6739,1.6731,1.6732,681500000.0
2005-02-04 20:30:00,1.6731,1.674,1.6729,1.6734,681500000.0
2005-02-04 20:35:00,1.6735,1.674,1.6732,1.6734,545200000.0
2005-02-04 20:40:00,1.6727,1.6743,1.6726,1.6742,681500000.0
2005-02-04 20:45:00,1.6734,1.6742,1.673,1.6735,681500000.0
2005-02-04 20:50:00,1.6732,1.6737,1.6722,1.673,681500000.0
2005-02-04 20:55:00,1.6731,1.6734,1.6721,1.6721,681500000.0
2005-02-04 21:00:00,1.6725,1.6727,1.6714,1.6722,681500000.0
2005-02-04 21:05:00,1.6724,1.6728,1.6716,1.6721,681500000.0
2005-02-04 21:10:00,1.6722,1.6727,1.672,1.6722,681500000.0
2005-02-04 21:15:00,1.6721,1.6723,1.6715,1.6722,681500000.0
2005-02-04 21:20:00,1.6721,1.6722,1.6711,1.6711,545200000.0
2005-02-04 21:25:00,1.6713,1.6714,1.6711,1.6711,272600000.0
2005-02-04 21:30:00,1.6712,1.6715,1.6706,1.6706,681500000.0
2005-02-04 21:35:00,1.6707,1.6718,1.6706,1.6708,681500000.0
2005-02-04 21:40:00,1.6706,1.6711,1.6701,1.6708,545200000.0
2005-02-04 21:45:00,1.671,1.6711,1.6707,1.671,681500000.0
2005-02-04 21:50:00,1.6711,1.6711,1.6699,1.6703,681500000.0
2005-02-04 21:55:00,1.6702,1.6708,1.6702,1.6704,681500000.0
2005-02-04 22:00:00,1.6705,1.6706,1.6703,1.6703,681500000.0
2005-02-04 22:05:00,1.6704,1.6705,1.6701,1.6704,681500000.0
2005-02-04 22:10:00,1.6705,1.6709,1.6701,1.6703,681500000.0
2005-02-04 22:15:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-04 22:35:00,1.6696,1.6702,1.6696,1.6698,545200000.0
2005-02-04 22:40:00,1.6701,1.6701,1.6693,1.6697,681500000.0
2005-02-04 22:45:00,1.6696,1.6698,1.6691,1.6697,545200000.0
2005-02-04 22:50:00,1.6698,1.6701,1.6695,1.6699,681500000.0
2005-02-04 22:55:00,1.6698,1.6701,1.6696,1.6697,681500000.0
2005-02-07 00:00:00,1.674,1.6754,1.6739,1.6747,681500000.0
2005-02-07 00:05:00,1.6744,1.6747,1.6737,1.6737,681500000.0
2005-02-07 00:10:00,1.6738,1.6747,1.6737,1.6741,681500000.0
2005-02-07 00:15:00,1.6742,1.6744,1.6735,1.6743,681500000.0
2005-02-07 00:20:00,1.6742,1.6745,1.6739,1.6742,681500000.0
2005-02-07 00:25:00,1.6743,1.6747,1.6741,1.6747,681500000.0
2005-02-07 00:30:00,1.6746,1.6765,1.6745,1.676,681500000.0
2005-02-07 00:35:00,1.6759,1.6761,1.6756,1.6757,681500000.0
2005-02-07 00:40:00,1.6756,1.6757,1.675,1.6752,681500000.0
2005-02-07 00:45:00,1.675,1.6756,1.6747,1.675,681500000.0
2005-02-07 00:50:00,1.6752,1.6755,1.6746,1.6752,681500000.0
2005-02-07 00:55:00,1.675,1.6754,1.6747,1.6752,681500000.0
2005-02-07 01:00:00,1.675,1.6756,1.6745,1.6746,681500000.0
2005-02-07 01:05:00,1.6747,1.6749,1.6735,1.6742,681500000.0
2005-02-07 01:10:00,1.6741,1.6741,1.6727,1.673,681500000.0
2005-02-07 01:15:00,1.6731,1.6739,1.6726,1.673,681500000.0
2005-02-07 01:20:00,1.6732,1.6732,1.6716,1.6731,681500000.0
2005-02-07 01:25:00,1.6732,1.6734,1.6718,1.6722,681500000.0
2005-02-07 01:30:00,1.6723,1.6723,1.6662,1.6671,681500000.0
2005-02-07 01:35:00,1.6673,1.6675,1.666,1.6665,681500000.0
2005-02-07 01:40:00,1.6667,1.6668,1.6651,1.6656,681500000.0
2005-02-07 01:45:00,1.6657,1.6659,1.6645,1.6653,681500000.0
2005-02-07 01:50:00,1.6654,1.6655,1.664,1.6647,681500000.0
2005-02-07 01:55:00,1.6645,1.6662,1.6642,1.6662,681500000.0
2005-02-07 02:00:00,1.6661,1.6666,1.6656,1.6663,681500000.0
2005-02-07 02:05:00,1.6661,1.6662,1.6649,1.6654,681500000.0
2005-02-07 02:10:00,1.6652,1.6654,1.6642,1.6645,681500000.0
2005-02-07 02:15:00,1.6644,1.6649,1.6643,1.6645,681500000.0
2005-02-07 02:20:00,1.6647,1.6651,1.6644,1.6651,681500000.0
2005-02-07 02:25:00,1.665,1.6654,1.6645,1.6648,545200000.0
2005-02-07 02:30:00,1.6649,1.6649,1.6638,1.664,681500000.0
2005-02-07 02:35:00,1.6641,1.6644,1.6635,1.6637,681500000.0
2005-02-07 02:40:00,1.6635,1.6638,1.6633,1.6637,681500000.0
2005-02-07 02:45:00,1.6635,1.6642,1.6635,1.6638,681500000.0
2005-02-07 02:50:00,1.6637,1.6642,1.6636,1.664,681500000.0
2005-02-07 02:55:00,1.6641,1.6643,1.6627,1.6627,681500000.0
2005-02-07 03:00:00,1.6625,1.6637,1.6625,1.6637,681500000.0
2005-02-07 03:05:00,1.6633,1.6636,1.663,1.6633,681500000.0
2005-02-07 03:10:00,1.6632,1.6636,1.6632,1.6633,681500000.0
2005-02-07 03:15:00,1.6632,1.6633,1.6627,1.663,681500000.0
2005-02-07 03:20:00,1.6632,1.6636,1.6625,1.6627,681500000.0
2005-02-07 03:25:00,1.663,1.6632,1.6625,1.6627,681500000.0
2005-02-07 03:30:00,1.6629,1.6629,1.6625,1.6625,408900000.0
2005-02-07 03:35:00,1.6624,1.6627,1.6622,1.6625,681500000.0
2005-02-07 03:40:00,1.6624,1.663,1.6624,1.6627,681500000.0
2005-02-07 03:45:00,1.6629,1.6633,1.6627,1.6629,681500000.0
2005-02-07 03:50:00,1.6627,1.6632,1.6625,1.6631,681500000.0
2005-02-07 03:55:00,1.663,1.6635,1.663,1.663,681500000.0
2005-02-07 04:00:00,1.6631,1.6633,1.663,1.663,681500000.0
2005-02-07 04:05:00,1.6631,1.6633,1.6625,1.6627,681500000.0
2005-02-07 04:10:00,1.6629,1.6635,1.6627,1.6631,681500000.0
2005-02-07 04:15:00,1.663,1.6636,1.663,1.6636,681500000.0
2005-02-07 04:20:00,1.6637,1.6647,1.6637,1.6644,681500000.0
2005-02-07 04:25:00,1.6645,1.6645,1.6638,1.6641,545200000.0
2005-02-07 04:30:00,1.6639,1.6643,1.6635,1.6641,545200000.0
2005-02-07 04:35:00,1.664,1.6645,1.6632,1.6637,681500000.0
2005-02-07 04:40:00,1.6638,1.6639,1.6633,1.6633,545200000.0
2005-02-07 04:45:00,1.6635,1.6636,1.6631,1.6633,545200000.0
2005-02-07 04:50:00,1.6632,1.6636,1.6629,1.6632,681500000.0
2005-02-07 04:55:00,1.6633,1.6636,1.6631,1.6632,681500000.0
2005-02-07 05:00:00,1.6633,1.6638,1.663,1.6633,681500000.0
2005-02-07 05:05:00,1.6635,1.6635,1.662,1.6621,681500000.0
2005-02-07 05:10:00,1.662,1.6622,1.661,1.6613,681500000.0
2005-02-07 05:15:00,1.6615,1.6616,1.661,1.6616,681500000.0
2005-02-07 05:20:00,1.6617,1.662,1.6613,1.6619,681500000.0
2005-02-07 05:25:00,1.6618,1.6621,1.6614,1.6614,681500000.0
2005-02-07 05:30:00,1.6613,1.6616,1.6612,1.6612,681500000.0
2005-02-07 05:35:00,1.6613,1.6616,1.6612,1.6614,681500000.0
2005-02-07 05:40:00,1.6615,1.6616,1.6606,1.6607,681500000.0
2005-02-07 05:45:00,1.6605,1.661,1.6603,1.661,545200000.0
2005-02-07 05:50:00,1.6609,1.6612,1.6601,1.6604,681500000.0
2005-02-07 05:55:00,1.6602,1.6602,1.6595,1.6599,681500000.0
2005-02-07 06:00:00,1.66,1.6602,1.6597,1.6601,681500000.0
2005-02-07 06:05:00,1.66,1.66,1.6596,1.6598,681500000.0
2005-02-07 06:10:00,1.6599,1.6599,1.6595,1.6595,681500000.0
2005-02-07 06:15:00,1.6596,1.6597,1.6595,1.6597,681500000.0
2005-02-07 06:20:00,1.6598,1.66,1.6595,1.6599,681500000.0
2005-02-07 06:25:00,1.66,1.6605,1.6598,1.66,681500000.0
2005-02-07 06:30:00,1.6598,1.6603,1.6597,1.6598,681500000.0
2005-02-07 06:35:00,1.6599,1.6604,1.6597,1.66,681500000.0
2005-02-07 06:40:00,1.6601,1.6604,1.6598,1.6603,681500000.0
2005-02-07 06:45:00,1.6602,1.6609,1.6602,1.6607,681500000.0
2005-02-07 06:50:00,1.6606,1.6607,1.6601,1.6602,681500000.0
2005-02-07 06:55:00,1.6601,1.6607,1.6599,1.6607,545200000.0
2005-02-07 07:00:00,1.6606,1.6607,1.6599,1.6602,681500000.0
2005-02-07 07:05:00,1.6604,1.6609,1.6602,1.6602,681500000.0
2005-02-07 07:10:00,1.6603,1.6622,1.6602,1.6619,681500000.0
2005-02-07 07:15:00,1.662,1.6624,1.662,1.6621,681500000.0
2005-02-07 07:20:00,1.662,1.6625,1.662,1.6624,681500000.0
2005-02-07 07:25:00,1.6622,1.6625,1.6619,1.6621,681500000.0
2005-02-07 07:30:00,1.6619,1.6621,1.6604,1.6605,681500000.0
2005-02-07 07:35:00,1.6601,1.6605,1.6598,1.6602,681500000.0
2005-02-07 07:40:00,1.6604,1.6605,1.6599,1.6599,681500000.0
2005-02-07 07:45:00,1.66,1.6602,1.6596,1.6597,681500000.0
2005-02-07 07:50:00,1.6596,1.6605,1.6596,1.6602,681500000.0
2005-02-07 07:55:00,1.6605,1.661,1.6603,1.6607,681500000.0
2005-02-07 08:00:00,1.6606,1.6612,1.6605,1.6609,681500000.0
2005-02-07 08:05:00,1.661,1.6619,1.6607,1.6617,681500000.0
2005-02-07 08:10:00,1.6619,1.6625,1.6618,1.662,681500000.0
2005-02-07 08:15:00,1.6619,1.6625,1.6612,1.6625,681500000.0
2005-02-07 08:20:00,1.6624,1.6633,1.6615,1.6618,681500000.0
2005-02-07 08:25:00,1.6617,1.662,1.6606,1.6616,681500000.0
2005-02-07 08:30:00,1.6615,1.6623,1.6609,1.6611,681500000.0
2005-02-07 08:35:00,1.6612,1.6617,1.6606,1.6614,681500000.0
2005-02-07 08:40:00,1.6615,1.6618,1.6613,1.6616,681500000.0
2005-02-07 08:45:00,1.6615,1.6622,1.6615,1.6619,681500000.0
2005-02-07 08:50:00,1.662,1.6627,1.6614,1.6616,681500000.0
2005-02-07 08:55:00,1.6617,1.6621,1.6608,1.6611,681500000.0
2005-02-07 09:00:00,1.6615,1.6618,1.6606,1.6616,681500000.0
2005-02-07 09:05:00,1.6614,1.6622,1.6613,1.662,681500000.0
2005-02-07 09:10:00,1.6621,1.6621,1.6616,1.6619,681500000.0
2005-02-07 09:15:00,1.6618,1.6631,1.6618,1.6629,681500000.0
2005-02-07 09:20:00,1.663,1.6631,1.6625,1.6627,681500000.0
2005-02-07 09:25:00,1.6626,1.663,1.6624,1.6627,681500000.0
2005-02-07 09:30:00,1.6626,1.6632,1.6624,1.6631,681500000.0
2005-02-07 09:35:00,1.6632,1.6638,1.6627,1.6632,681500000.0
2005-02-07 09:40:00,1.663,1.6633,1.6626,1.6629,681500000.0
2005-02-07 09:45:00,1.6628,1.6636,1.6628,1.6632,681500000.0
2005-02-07 09:50:00,1.6634,1.664,1.6631,1.6636,681500000.0
2005-02-07 09:55:00,1.6635,1.6636,1.6629,1.663,681500000.0
2005-02-07 10:00:00,1.6629,1.6633,1.6628,1.6632,681500000.0
2005-02-07 10:05:00,1.6631,1.6631,1.6626,1.6628,681500000.0
2005-02-07 10:10:00,1.6626,1.6627,1.6618,1.6623,681500000.0
2005-02-07 10:15:00,1.6622,1.6629,1.6619,1.6627,681500000.0
2005-02-07 10:20:00,1.6629,1.6636,1.6626,1.6631,681500000.0
2005-02-07 10:25:00,1.6632,1.6639,1.6628,1.6635,681500000.0
2005-02-07 10:30:00,1.6634,1.6642,1.6633,1.6639,681500000.0
2005-02-07 10:35:00,1.664,1.6644,1.663,1.6644,681500000.0
2005-02-07 10:40:00,1.6643,1.6644,1.6639,1.6641,681500000.0
2005-02-07 10:45:00,1.6642,1.6649,1.6639,1.6645,681500000.0
2005-02-07 10:50:00,1.6643,1.6652,1.6641,1.6643,681500000.0
2005-02-07 10:55:00,1.6645,1.6646,1.6633,1.664,545200000.0
2005-02-07 11:00:00,1.6642,1.6644,1.6637,1.6641,681500000.0
2005-02-07 11:05:00,1.6642,1.6645,1.664,1.6641,681500000.0
2005-02-07 11:10:00,1.6643,1.6652,1.6642,1.6647,681500000.0
2005-02-07 11:15:00,1.6646,1.6654,1.6644,1.665,681500000.0
2005-02-07 11:20:00,1.6649,1.666,1.6626,1.6654,681500000.0
2005-02-07 11:25:00,1.6655,1.6665,1.6649,1.6665,681500000.0
2005-02-07 11:30:00,1.6659,1.6667,1.6657,1.6658,681500000.0
2005-02-07 11:35:00,1.6657,1.6662,1.6646,1.6647,681500000.0
2005-02-07 11:40:00,1.6648,1.6667,1.6648,1.6661,681500000.0
2005-02-07 11:45:00,1.666,1.666,1.6652,1.6658,545200000.0
2005-02-07 11:50:00,1.6661,1.6664,1.6653,1.6657,681500000.0
2005-02-07 11:55:00,1.6656,1.6667,1.6656,1.6664,681500000.0
2005-02-07 12:00:00,1.6663,1.6668,1.6658,1.6666,681500000.0
2005-02-07 12:05:00,1.6665,1.667,1.666,1.667,681500000.0
2005-02-07 12:10:00,1.6671,1.6672,1.6663,1.6667,681500000.0
2005-02-07 12:15:00,1.6666,1.6667,1.6658,1.6659,681500000.0
2005-02-07 12:20:00,1.6658,1.666,1.665,1.6651,681500000.0
2005-02-07 12:25:00,1.6652,1.6658,1.6652,1.6655,681500000.0
2005-02-07 12:30:00,1.6656,1.666,1.6652,1.6655,681500000.0
2005-02-07 12:35:00,1.6654,1.6654,1.6647,1.665,681500000.0
2005-02-07 12:40:00,1.6649,1.6654,1.6646,1.665,681500000.0
2005-02-07 12:45:00,1.6646,1.6653,1.6632,1.6632,681500000.0
2005-02-07 12:50:00,1.663,1.6643,1.6629,1.6638,681500000.0
2005-02-07 12:55:00,1.6637,1.6646,1.6635,1.6639,681500000.0
2005-02-07 13:00:00,1.6638,1.6648,1.6633,1.6633,681500000.0
2005-02-07 13:05:00,1.6635,1.6635,1.6622,1.6625,681500000.0
2005-02-07 13:10:00,1.6623,1.6627,1.6619,1.6625,681500000.0
2005-02-07 13:15:00,1.6626,1.6631,1.6623,1.663,681500000.0
2005-02-07 13:20:00,1.6631,1.6631,1.6625,1.6629,681500000.0
2005-02-07 13:25:00,1.6628,1.6633,1.6627,1.6628,681500000.0
2005-02-07 13:30:00,1.6629,1.6633,1.6614,1.6621,681500000.0
2005-02-07 13:35:00,1.6622,1.6626,1.6616,1.6626,681500000.0
2005-02-07 13:40:00,1.6627,1.6631,1.662,1.6621,681500000.0
2005-02-07 13:45:00,1.6622,1.6628,1.6618,1.6627,681500000.0
2005-02-07 13:50:00,1.6629,1.6638,1.6622,1.663,681500000.0
2005-02-07 13:55:00,1.6629,1.6632,1.6623,1.6629,681500000.0
2005-02-07 14:00:00,1.6628,1.6631,1.6615,1.6618,681500000.0
2005-02-07 14:05:00,1.6619,1.6619,1.6606,1.6609,681500000.0
2005-02-07 14:10:00,1.6608,1.6611,1.6603,1.6608,681500000.0
2005-02-07 14:15:00,1.6609,1.6618,1.6607,1.661,681500000.0
2005-02-07 14:20:00,1.6609,1.6616,1.6607,1.6616,681500000.0
2005-02-07 14:25:00,1.6615,1.6615,1.6606,1.6608,681500000.0
2005-02-07 14:30:00,1.6607,1.6615,1.6606,1.6611,681500000.0
2005-02-07 14:35:00,1.6612,1.662,1.6604,1.6617,681500000.0
2005-02-07 14:40:00,1.6619,1.6631,1.6615,1.6626,681500000.0
2005-02-07 14:45:00,1.6625,1.6636,1.6621,1.6632,681500000.0
2005-02-07 14:50:00,1.6633,1.6649,1.6629,1.6645,681500000.0
2005-02-07 14:55:00,1.6643,1.665,1.6642,1.6643,681500000.0
2005-02-07 15:00:00,1.6646,1.6653,1.6645,1.6651,681500000.0
2005-02-07 15:05:00,1.6652,1.6657,1.6645,1.6647,681500000.0
2005-02-07 15:10:00,1.6648,1.6659,1.6646,1.6652,681500000.0
2005-02-07 15:15:00,1.6649,1.6652,1.6644,1.6646,681500000.0
2005-02-07 15:20:00,1.6645,1.6649,1.6639,1.6643,681500000.0
2005-02-07 15:25:00,1.6642,1.6643,1.6632,1.6635,681500000.0
2005-02-07 15:30:00,1.6634,1.6639,1.6631,1.6634,681500000.0
2005-02-07 15:35:00,1.6635,1.6637,1.6633,1.6636,681500000.0
2005-02-07 15:40:00,1.6635,1.6636,1.6627,1.6629,681500000.0
2005-02-07 15:45:00,1.6627,1.6633,1.6623,1.6628,681500000.0
2005-02-07 15:50:00,1.6626,1.6636,1.6623,1.6627,681500000.0
2005-02-07 15:55:00,1.6628,1.663,1.6614,1.6622,681500000.0
2005-02-07 16:00:00,1.6625,1.6626,1.6611,1.6611,681500000.0
2005-02-07 16:05:00,1.6616,1.6618,1.6603,1.6612,681500000.0
2005-02-07 16:10:00,1.6611,1.6615,1.6605,1.6606,681500000.0
2005-02-07 16:15:00,1.6607,1.661,1.6605,1.6606,681500000.0
2005-02-07 16:20:00,1.6609,1.6612,1.6606,1.6606,681500000.0
2005-02-07 16:25:00,1.6607,1.661,1.66,1.6605,681500000.0
2005-02-07 16:30:00,1.6604,1.6613,1.6602,1.6606,681500000.0
2005-02-07 16:35:00,1.6607,1.6613,1.6605,1.661,681500000.0
2005-02-07 16:40:00,1.6609,1.6611,1.6605,1.6609,681500000.0
2005-02-07 16:45:00,1.6608,1.6612,1.6604,1.6605,681500000.0
2005-02-07 16:50:00,1.6604,1.6609,1.6594,1.6599,681500000.0
2005-02-07 16:55:00,1.66,1.66,1.6578,1.658,681500000.0
2005-02-07 17:00:00,1.6584,1.6592,1.6573,1.6581,681500000.0
2005-02-07 17:05:00,1.6583,1.6584,1.6566,1.6578,681500000.0
2005-02-07 17:10:00,1.6577,1.6585,1.6577,1.6582,681500000.0
2005-02-07 17:15:00,1.6581,1.6584,1.6576,1.658,681500000.0
2005-02-07 17:20:00,1.6581,1.6591,1.6576,1.6578,681500000.0
2005-02-07 17:25:00,1.6579,1.659,1.6579,1.6587,681500000.0
2005-02-07 17:30:00,1.6585,1.6602,1.6583,1.6591,681500000.0
2005-02-07 17:35:00,1.6592,1.6593,1.6579,1.6585,681500000.0
2005-02-07 17:40:00,1.6583,1.6583,1.6561,1.6567,681500000.0
2005-02-07 17:45:00,1.6568,1.6573,1.6559,1.6563,681500000.0
2005-02-07 17:50:00,1.6559,1.657,1.6559,1.6566,681500000.0
2005-02-07 17:55:00,1.6567,1.6567,1.6546,1.6555,681500000.0
2005-02-07 18:00:00,1.6558,1.6558,1.6543,1.6553,681500000.0
2005-02-07 18:05:00,1.6551,1.6572,1.6546,1.6566,681500000.0
2005-02-07 18:10:00,1.6567,1.6585,1.6555,1.658,681500000.0
2005-02-07 18:15:00,1.6576,1.6577,1.6555,1.6569,681500000.0
2005-02-07 18:20:00,1.6567,1.6583,1.6562,1.6579,681500000.0
2005-02-07 18:25:00,1.6578,1.6583,1.6559,1.6567,681500000.0
2005-02-07 18:30:00,1.6566,1.6572,1.6555,1.657,681500000.0
2005-02-07 18:35:00,1.6569,1.6577,1.6563,1.6574,681500000.0
2005-02-07 18:40:00,1.6572,1.6592,1.6565,1.6585,681500000.0
2005-02-07 18:45:00,1.6584,1.6601,1.6579,1.6599,681500000.0
2005-02-07 18:50:00,1.66,1.6606,1.6591,1.6599,681500000.0
2005-02-07 18:55:00,1.6595,1.6597,1.6586,1.6591,681500000.0
2005-02-07 19:00:00,1.659,1.6592,1.6574,1.658,681500000.0
2005-02-07 19:05:00,1.6579,1.6581,1.6575,1.6581,681500000.0
2005-02-07 19:10:00,1.6582,1.6585,1.6574,1.658,681500000.0
2005-02-07 19:15:00,1.6581,1.6584,1.6571,1.6578,681500000.0
2005-02-07 19:20:00,1.6579,1.6587,1.6578,1.6584,681500000.0
2005-02-07 19:25:00,1.6583,1.6586,1.6583,1.6586,681500000.0
2005-02-07 19:30:00,1.6585,1.6592,1.6577,1.658,681500000.0
2005-02-07 19:35:00,1.6579,1.6587,1.6577,1.6577,681500000.0
2005-02-07 19:40:00,1.6578,1.6589,1.6578,1.6582,681500000.0
2005-02-07 19:45:00,1.6583,1.6595,1.6583,1.6589,681500000.0
2005-02-07 19:50:00,1.6587,1.6598,1.6584,1.6598,681500000.0
2005-02-07 19:55:00,1.6599,1.6602,1.6586,1.6586,681500000.0
2005-02-07 20:00:00,1.6587,1.6591,1.658,1.6581,681500000.0
2005-02-07 20:05:00,1.6583,1.6592,1.658,1.6583,681500000.0
2005-02-07 20:10:00,1.6581,1.6588,1.6581,1.6586,681500000.0
2005-02-07 20:15:00,1.6587,1.6587,1.6583,1.6586,681500000.0
2005-02-07 20:20:00,1.6585,1.6589,1.6583,1.6587,681500000.0
2005-02-07 20:25:00,1.659,1.6591,1.6585,1.6586,681500000.0
2005-02-07 20:30:00,1.6587,1.659,1.6586,1.6589,545200000.0
2005-02-07 20:35:00,1.659,1.6602,1.659,1.6599,681500000.0
2005-02-07 20:40:00,1.6598,1.66,1.6592,1.6597,545200000.0
2005-02-07 20:45:00,1.6595,1.6602,1.6595,1.66,681500000.0
2005-02-07 20:50:00,1.6599,1.6604,1.6596,1.6603,681500000.0
2005-02-07 20:55:00,1.6602,1.6609,1.6597,1.66,681500000.0
2005-02-07 21:00:00,1.6601,1.6603,1.6596,1.6602,681500000.0
2005-02-07 21:05:00,1.6603,1.661,1.6603,1.6607,681500000.0
2005-02-07 21:10:00,1.6609,1.6613,1.6601,1.6613,681500000.0
2005-02-07 21:15:00,1.6614,1.6618,1.6612,1.6613,545200000.0
2005-02-07 21:20:00,1.6614,1.6617,1.661,1.6617,681500000.0
2005-02-07 21:25:00,1.6616,1.6618,1.6607,1.661,681500000.0
2005-02-07 21:30:00,1.6612,1.6614,1.6607,1.6612,681500000.0
2005-02-07 21:35:00,1.6615,1.6616,1.6607,1.661,681500000.0
2005-02-07 21:40:00,1.6609,1.662,1.6609,1.6616,545200000.0
2005-02-07 21:45:00,1.6617,1.6622,1.6614,1.6618,681500000.0
2005-02-07 21:50:00,1.6615,1.6627,1.6615,1.6625,681500000.0
2005-02-07 21:55:00,1.6624,1.663,1.6621,1.6622,681500000.0
2005-02-07 22:00:00,1.6624,1.6627,1.6622,1.6625,681500000.0
2005-02-07 22:05:00,1.6624,1.6625,1.6617,1.662,681500000.0
2005-02-07 22:10:00,1.6617,1.6624,1.6613,1.6615,681500000.0
2005-02-07 22:15:00,1.6614,1.6617,1.6612,1.6615,681500000.0
2005-02-07 22:20:00,1.6614,1.6617,1.661,1.661,681500000.0
2005-02-07 22:25:00,1.6612,1.6613,1.6605,1.6607,681500000.0
2005-02-07 22:30:00,1.6606,1.6609,1.6604,1.6607,681500000.0
2005-02-07 22:35:00,1.6606,1.6607,1.6601,1.6604,681500000.0
2005-02-07 22:40:00,1.6603,1.6605,1.66,1.6605,681500000.0
2005-02-07 22:45:00,1.6604,1.661,1.6603,1.6607,681500000.0
2005-02-07 22:50:00,1.6606,1.661,1.6606,1.6607,681500000.0
2005-02-07 22:55:00,1.6609,1.6615,1.6605,1.6615,681500000.0
2005-02-07 23:00:00,1.6615,1.6618,1.6614,1.6615,681500000.0
2005-02-07 23:05:00,1.6614,1.6614,1.661,1.6612,545200000.0
2005-02-07 23:10:00,1.6613,1.662,1.6613,1.6616,681500000.0
2005-02-07 23:15:00,1.6615,1.662,1.6615,1.662,681500000.0
2005-02-07 23:20:00,1.6621,1.6621,1.6616,1.6618,681500000.0
2005-02-07 23:25:00,1.6619,1.6619,1.6612,1.6614,681500000.0
2005-02-07 23:30:00,1.6615,1.6615,1.6613,1.6615,681500000.0
2005-02-07 23:35:00,1.6614,1.6617,1.6613,1.6614,681500000.0
2005-02-07 23:40:00,1.6616,1.6619,1.6614,1.6616,681500000.0
2005-02-07 23:45:00,1.6615,1.6619,1.6615,1.6618,681500000.0
2005-02-07 23:50:00,1.6619,1.6621,1.6617,1.6618,545200000.0
2005-02-07 23:55:00,1.6616,1.6619,1.6614,1.6617,681500000.0
2005-02-08 00:00:00,1.6616,1.662,1.6613,1.6615,681500000.0
2005-02-08 00:05:00,1.6614,1.6614,1.6607,1.6607,681500000.0
2005-02-08 00:10:00,1.6606,1.6607,1.6604,1.6606,681500000.0
2005-02-08 00:15:00,1.6605,1.6607,1.6604,1.6606,545200000.0
2005-02-08 00:20:00,1.6607,1.6609,1.6606,1.6607,681500000.0
2005-02-08 00:25:00,1.6609,1.6617,1.6607,1.6615,545200000.0
2005-02-08 00:30:00,1.6614,1.6617,1.6612,1.6614,545200000.0
2005-02-08 00:35:00,1.6613,1.6616,1.661,1.6614,681500000.0
2005-02-08 00:40:00,1.6615,1.6629,1.661,1.661,681500000.0
2005-02-08 00:45:00,1.6612,1.6615,1.661,1.661,681500000.0
2005-02-08 00:50:00,1.6612,1.6619,1.661,1.6614,681500000.0
2005-02-08 00:55:00,1.6613,1.6621,1.6613,1.6613,681500000.0
2005-02-08 01:00:00,1.6614,1.6619,1.6613,1.6619,681500000.0
2005-02-08 01:05:00,1.6617,1.6622,1.6615,1.662,681500000.0
2005-02-08 01:10:00,1.6618,1.6624,1.6617,1.6622,681500000.0
2005-02-08 01:15:00,1.6621,1.6625,1.6621,1.6624,681500000.0
2005-02-08 01:20:00,1.6625,1.6635,1.6622,1.6633,545200000.0
2005-02-08 01:25:00,1.6635,1.6636,1.6631,1.6636,681500000.0
2005-02-08 01:30:00,1.6635,1.6636,1.6631,1.6632,681500000.0
2005-02-08 01:35:00,1.6633,1.6636,1.6631,1.6633,681500000.0
2005-02-08 01:40:00,1.6635,1.6637,1.6631,1.6633,681500000.0
2005-02-08 01:45:00,1.6636,1.6636,1.6633,1.6633,545200000.0
2005-02-08 01:50:00,1.6635,1.6665,1.6635,1.6659,681500000.0
2005-02-08 01:55:00,1.666,1.6677,1.6653,1.6658,681500000.0
2005-02-08 02:00:00,1.6657,1.6662,1.6645,1.6649,681500000.0
2005-02-08 02:05:00,1.6647,1.6657,1.6647,1.6657,681500000.0
2005-02-08 02:10:00,1.6656,1.6665,1.6656,1.6663,681500000.0
2005-02-08 02:15:00,1.6664,1.6664,1.6651,1.666,681500000.0
2005-02-08 02:20:00,1.6659,1.6666,1.6657,1.6659,681500000.0
2005-02-08 02:25:00,1.6657,1.6664,1.6655,1.6662,681500000.0
2005-02-08 02:30:00,1.6663,1.667,1.6663,1.6665,681500000.0
2005-02-08 02:35:00,1.6663,1.6665,1.6656,1.6657,681500000.0
2005-02-08 02:40:00,1.6659,1.6664,1.6655,1.6661,681500000.0
2005-02-08 02:45:00,1.666,1.6664,1.6657,1.6657,681500000.0
2005-02-08 02:50:00,1.6662,1.6673,1.6656,1.6666,681500000.0
2005-02-08 02:55:00,1.6667,1.667,1.6657,1.6662,681500000.0
2005-02-08 03:00:00,1.6661,1.6662,1.6657,1.6659,545200000.0
2005-02-08 03:05:00,1.6657,1.6659,1.6655,1.6659,681500000.0
2005-02-08 03:10:00,1.6657,1.6661,1.6651,1.6654,681500000.0
2005-02-08 03:15:00,1.6653,1.6665,1.6651,1.6662,545200000.0
2005-02-08 03:20:00,1.6664,1.6667,1.665,1.6664,681500000.0
2005-02-08 03:25:00,1.6662,1.669,1.666,1.6671,681500000.0
2005-02-08 03:30:00,1.6672,1.668,1.6664,1.6669,681500000.0
2005-02-08 03:35:00,1.6668,1.6673,1.6664,1.6664,681500000.0
2005-02-08 03:40:00,1.6666,1.667,1.6665,1.667,681500000.0
2005-02-08 03:45:00,1.6669,1.6669,1.6662,1.6667,681500000.0
2005-02-08 03:50:00,1.6666,1.667,1.6662,1.6668,681500000.0
2005-02-08 03:55:00,1.6667,1.6669,1.6656,1.6661,681500000.0
2005-02-08 04:00:00,1.6659,1.6665,1.6659,1.6663,681500000.0
2005-02-08 04:05:00,1.6664,1.6664,1.6659,1.6663,681500000.0
2005-02-08 04:10:00,1.6664,1.6664,1.6659,1.6663,681500000.0
2005-02-08 04:15:00,1.6664,1.6668,1.6662,1.6664,681500000.0
2005-02-08 04:20:00,1.6666,1.6666,1.6659,1.6664,681500000.0
2005-02-08 04:25:00,1.6665,1.6667,1.6662,1.6662,681500000.0
2005-02-08 04:30:00,1.6663,1.6664,1.6657,1.6661,681500000.0
2005-02-08 04:35:00,1.6654,1.6659,1.6645,1.6648,545200000.0
2005-02-08 04:40:00,1.6647,1.6648,1.6639,1.6645,681500000.0
2005-02-08 04:45:00,1.6644,1.6651,1.6644,1.6649,681500000.0
2005-02-08 04:50:00,1.665,1.6653,1.6648,1.6649,545200000.0
2005-02-08 04:55:00,1.6651,1.6651,1.6645,1.6645,545200000.0
2005-02-08 05:00:00,1.6647,1.665,1.6642,1.6645,545200000.0
2005-02-08 05:05:00,1.6647,1.6647,1.6643,1.6645,545200000.0
2005-02-08 05:10:00,1.6644,1.6647,1.664,1.6642,681500000.0
2005-02-08 05:15:00,1.6641,1.6644,1.6637,1.664,681500000.0
2005-02-08 05:20:00,1.6637,1.6641,1.6633,1.6633,681500000.0
2005-02-08 05:25:00,1.6632,1.6638,1.663,1.6638,681500000.0
2005-02-08 05:30:00,1.6637,1.6642,1.6636,1.6637,681500000.0
2005-02-08 05:35:00,1.6636,1.6639,1.6627,1.6636,681500000.0
2005-02-08 05:40:00,1.6637,1.6638,1.6633,1.6633,681500000.0
2005-02-08 05:45:00,1.6637,1.6639,1.6633,1.6638,681500000.0
2005-02-08 05:50:00,1.6636,1.6638,1.6633,1.6635,681500000.0
2005-02-08 05:55:00,1.6636,1.6637,1.6632,1.6633,681500000.0
2005-02-08 06:00:00,1.6636,1.6636,1.6629,1.6629,681500000.0
2005-02-08 06:05:00,1.663,1.6632,1.6625,1.6625,681500000.0
2005-02-08 06:10:00,1.6624,1.663,1.6622,1.663,681500000.0
2005-02-08 06:15:00,1.6627,1.6631,1.6627,1.6627,408900000.0
2005-02-08 06:20:00,1.6629,1.6632,1.6625,1.6627,681500000.0
2005-02-08 06:25:00,1.6625,1.6629,1.6625,1.6627,408900000.0
2005-02-08 06:30:00,1.6631,1.6639,1.6631,1.6633,545200000.0
2005-02-08 06:35:00,1.6635,1.664,1.6633,1.6639,545200000.0
2005-02-08 06:40:00,1.6638,1.6639,1.6633,1.6633,681500000.0
2005-02-08 06:45:00,1.6635,1.6637,1.6631,1.6633,681500000.0
2005-02-08 06:50:00,1.6635,1.664,1.6633,1.6633,681500000.0
2005-02-08 06:55:00,1.6632,1.6636,1.6627,1.6632,681500000.0
2005-02-08 07:00:00,1.6631,1.6639,1.6631,1.6638,545200000.0
2005-02-08 07:05:00,1.6637,1.6637,1.6633,1.6636,681500000.0
2005-02-08 07:10:00,1.6635,1.6637,1.6631,1.6633,681500000.0
2005-02-08 07:15:00,1.6635,1.664,1.6633,1.6638,545200000.0
2005-02-08 07:20:00,1.6637,1.664,1.6633,1.664,681500000.0
2005-02-08 07:25:00,1.6639,1.6641,1.6635,1.6638,681500000.0
2005-02-08 07:30:00,1.6637,1.6641,1.6633,1.6635,681500000.0
2005-02-08 07:35:00,1.6636,1.6639,1.6633,1.6637,545200000.0
2005-02-08 07:40:00,1.6638,1.664,1.6637,1.6637,681500000.0
2005-02-08 07:45:00,1.6638,1.6641,1.6632,1.6641,681500000.0
2005-02-08 07:50:00,1.6641,1.6643,1.6635,1.6635,681500000.0
2005-02-08 07:55:00,1.6636,1.6641,1.6627,1.6636,681500000.0
2005-02-08 08:00:00,1.6637,1.6638,1.6625,1.6625,681500000.0
2005-02-08 08:05:00,1.6627,1.6645,1.6624,1.6641,681500000.0
2005-02-08 08:10:00,1.664,1.6644,1.6638,1.6638,681500000.0
2005-02-08 08:15:00,1.6637,1.6646,1.6632,1.6644,681500000.0
2005-02-08 08:20:00,1.6643,1.6655,1.6642,1.6655,681500000.0
2005-02-08 08:25:00,1.6656,1.6667,1.6649,1.6663,681500000.0
2005-02-08 08:30:00,1.6662,1.6673,1.6662,1.667,681500000.0
2005-02-08 08:35:00,1.6669,1.667,1.666,1.6663,681500000.0
2005-02-08 08:40:00,1.6664,1.6675,1.6662,1.6673,681500000.0
2005-02-08 08:45:00,1.6672,1.6673,1.666,1.6664,681500000.0
2005-02-08 08:50:00,1.6663,1.6664,1.6656,1.6656,681500000.0
2005-02-08 08:55:00,1.6657,1.6661,1.6655,1.666,681500000.0
2005-02-08 09:00:00,1.6661,1.6663,1.6651,1.6652,681500000.0
2005-02-08 09:05:00,1.6651,1.6659,1.6645,1.6654,681500000.0
2005-02-08 09:10:00,1.6652,1.6665,1.6649,1.6656,681500000.0
2005-02-08 09:15:00,1.6658,1.6661,1.6654,1.6654,681500000.0
2005-02-08 09:20:00,1.6653,1.6654,1.6642,1.6644,681500000.0
2005-02-08 09:25:00,1.6645,1.665,1.6628,1.6641,681500000.0
2005-02-08 09:30:00,1.664,1.6647,1.6638,1.6647,681500000.0
2005-02-08 09:35:00,1.6646,1.6652,1.6639,1.6643,681500000.0
2005-02-08 09:40:00,1.6644,1.6644,1.6635,1.664,681500000.0
2005-02-08 09:45:00,1.6641,1.6652,1.6637,1.6652,681500000.0
2005-02-08 09:50:00,1.6651,1.6656,1.6649,1.6652,681500000.0
2005-02-08 09:55:00,1.6653,1.6664,1.6648,1.6657,681500000.0
2005-02-08 10:00:00,1.6656,1.6663,1.6654,1.6658,681500000.0
2005-02-08 10:05:00,1.6659,1.6665,1.6657,1.6657,681500000.0
2005-02-08 10:10:00,1.6658,1.6659,1.6645,1.6648,681500000.0
2005-02-08 10:15:00,1.6647,1.6661,1.6647,1.6651,681500000.0
2005-02-08 10:20:00,1.6653,1.666,1.6648,1.666,681500000.0
2005-02-08 10:25:00,1.6658,1.6664,1.6655,1.666,681500000.0
2005-02-08 10:30:00,1.6663,1.6675,1.6661,1.6665,681500000.0
2005-02-08 10:35:00,1.6666,1.6674,1.6663,1.6668,681500000.0
2005-02-08 10:40:00,1.6663,1.6665,1.6658,1.666,681500000.0
2005-02-08 10:45:00,1.6658,1.6665,1.6655,1.6664,681500000.0
2005-02-08 10:50:00,1.6663,1.6669,1.6658,1.666,681500000.0
2005-02-08 10:55:00,1.6661,1.667,1.6661,1.6665,681500000.0
2005-02-08 11:00:00,1.6668,1.6686,1.6666,1.6684,681500000.0
2005-02-08 11:05:00,1.6683,1.6687,1.6673,1.6685,681500000.0
2005-02-08 11:10:00,1.6686,1.6687,1.6676,1.6686,681500000.0
2005-02-08 11:15:00,1.6685,1.6688,1.6671,1.6672,681500000.0
2005-02-08 11:20:00,1.6674,1.6685,1.6672,1.668,681500000.0
2005-02-08 11:25:00,1.6681,1.6686,1.6673,1.6679,681500000.0
2005-02-08 11:30:00,1.6677,1.6683,1.6665,1.6666,681500000.0
2005-02-08 11:35:00,1.6667,1.6669,1.6663,1.6663,681500000.0
2005-02-08 11:40:00,1.6662,1.6665,1.6657,1.666,681500000.0
2005-02-08 11:45:00,1.6662,1.6669,1.666,1.6667,681500000.0
2005-02-08 11:50:00,1.6668,1.6683,1.6665,1.6681,681500000.0
2005-02-08 11:55:00,1.6682,1.6698,1.6678,1.669,681500000.0
2005-02-08 12:00:00,1.6686,1.6722,1.6686,1.6709,681500000.0
2005-02-08 12:05:00,1.6708,1.6712,1.67,1.6709,681500000.0
2005-02-08 12:10:00,1.6708,1.6724,1.6706,1.6712,681500000.0
2005-02-08 12:15:00,1.671,1.6716,1.6705,1.6715,681500000.0
2005-02-08 12:20:00,1.6716,1.6719,1.6709,1.6716,681500000.0
2005-02-08 12:25:00,1.6715,1.6715,1.6699,1.6705,681500000.0
2005-02-08 12:30:00,1.6706,1.6722,1.6705,1.6712,681500000.0
2005-02-08 12:35:00,1.6713,1.6715,1.671,1.6712,681500000.0
2005-02-08 12:40:00,1.6716,1.6719,1.6707,1.6708,681500000.0
2005-02-08 12:45:00,1.6709,1.6715,1.6706,1.671,681500000.0
2005-02-08 12:50:00,1.6711,1.6724,1.6711,1.6716,681500000.0
2005-02-08 12:55:00,1.6715,1.6717,1.671,1.671,681500000.0
2005-02-08 13:00:00,1.6711,1.6712,1.6694,1.6698,681500000.0
2005-02-08 13:05:00,1.6697,1.6699,1.6692,1.6695,681500000.0
2005-02-08 13:10:00,1.6696,1.6697,1.6689,1.6693,681500000.0
2005-02-08 13:15:00,1.6692,1.67,1.6686,1.6696,681500000.0
2005-02-08 13:20:00,1.6695,1.6704,1.6694,1.6701,681500000.0
2005-02-08 13:25:00,1.67,1.6704,1.6697,1.6698,681500000.0
2005-02-08 13:30:00,1.67,1.6703,1.6696,1.6702,681500000.0
2005-02-08 13:35:00,1.6704,1.6704,1.6699,1.6702,681500000.0
2005-02-08 13:40:00,1.6701,1.6703,1.6699,1.6702,681500000.0
2005-02-08 13:45:00,1.6701,1.6703,1.669,1.6692,681500000.0
2005-02-08 13:50:00,1.6693,1.6699,1.6688,1.6695,681500000.0
2005-02-08 13:55:00,1.6696,1.6703,1.6693,1.6702,681500000.0
2005-02-08 14:00:00,1.6703,1.6714,1.6702,1.6713,681500000.0
2005-02-08 14:05:00,1.6712,1.6714,1.6701,1.6703,681500000.0
2005-02-08 14:10:00,1.6704,1.6706,1.6698,1.6702,681500000.0
2005-02-08 14:15:00,1.6701,1.6713,1.67,1.6708,681500000.0
2005-02-08 14:20:00,1.6707,1.6722,1.6706,1.6717,681500000.0
2005-02-08 14:25:00,1.6716,1.6719,1.6714,1.6718,681500000.0
2005-02-08 14:30:00,1.6717,1.6718,1.6702,1.6708,681500000.0
2005-02-08 14:35:00,1.6709,1.671,1.6698,1.6703,681500000.0
2005-02-08 14:40:00,1.6705,1.671,1.6703,1.6706,681500000.0
2005-02-08 14:45:00,1.6703,1.671,1.6701,1.6704,681500000.0
2005-02-08 14:50:00,1.6702,1.6703,1.6698,1.6702,681500000.0
2005-02-08 14:55:00,1.67,1.6701,1.6691,1.6694,681500000.0
2005-02-08 15:00:00,1.6695,1.6698,1.6685,1.6691,681500000.0
2005-02-08 15:05:00,1.6692,1.6698,1.6688,1.6692,681500000.0
2005-02-08 15:10:00,1.6694,1.6694,1.6685,1.6685,681500000.0
2005-02-08 15:15:00,1.6684,1.6692,1.6684,1.6688,681500000.0
2005-02-08 15:20:00,1.6687,1.6694,1.6686,1.6694,681500000.0
2005-02-08 15:25:00,1.6693,1.6694,1.6689,1.6693,681500000.0
2005-02-08 15:30:00,1.6692,1.6696,1.669,1.6693,681500000.0
2005-02-08 15:35:00,1.6694,1.6694,1.6678,1.6683,681500000.0
2005-02-08 15:40:00,1.6681,1.6684,1.6674,1.668,681500000.0
2005-02-08 15:45:00,1.6681,1.6685,1.6677,1.668,681500000.0
2005-02-08 15:50:00,1.6679,1.6694,1.6678,1.6691,681500000.0
2005-02-08 15:55:00,1.669,1.6695,1.6686,1.6689,681500000.0
2005-02-08 16:00:00,1.6688,1.6689,1.6669,1.6687,681500000.0
2005-02-08 16:05:00,1.6683,1.6696,1.668,1.6689,681500000.0
2005-02-08 16:10:00,1.669,1.6696,1.6681,1.6694,681500000.0
2005-02-08 16:15:00,1.6693,1.6695,1.6683,1.6688,681500000.0
2005-02-08 16:20:00,1.6685,1.6693,1.6683,1.6688,681500000.0
2005-02-08 16:25:00,1.6689,1.6689,1.668,1.6685,681500000.0
2005-02-08 16:30:00,1.6687,1.6695,1.6685,1.6692,681500000.0
2005-02-08 16:35:00,1.6693,1.6698,1.6686,1.6698,681500000.0
2005-02-08 16:40:00,1.6694,1.6698,1.6684,1.6686,681500000.0
2005-02-08 16:45:00,1.6687,1.6696,1.6679,1.6684,681500000.0
2005-02-08 16:50:00,1.6687,1.669,1.6675,1.6678,681500000.0
2005-02-08 16:55:00,1.6677,1.6692,1.6677,1.6683,681500000.0
2005-02-08 17:00:00,1.6682,1.6692,1.6676,1.668,681500000.0
2005-02-08 17:05:00,1.6679,1.6684,1.6677,1.668,681500000.0
2005-02-08 17:10:00,1.6682,1.6691,1.6679,1.6685,681500000.0
2005-02-08 17:15:00,1.6683,1.6702,1.6674,1.6689,681500000.0
2005-02-08 17:20:00,1.6687,1.6693,1.6681,1.6687,681500000.0
2005-02-08 17:25:00,1.6686,1.6686,1.6671,1.6674,681500000.0
2005-02-08 17:30:00,1.6675,1.6683,1.6662,1.6668,681500000.0
2005-02-08 17:35:00,1.6669,1.6674,1.6663,1.6668,681500000.0
2005-02-08 17:40:00,1.6667,1.6672,1.6662,1.6662,681500000.0
2005-02-08 17:45:00,1.6663,1.6668,1.6657,1.6664,681500000.0
2005-02-08 17:50:00,1.6666,1.6666,1.6654,1.6659,681500000.0
2005-02-08 17:55:00,1.666,1.6663,1.6654,1.6663,681500000.0
2005-02-08 18:00:00,1.6662,1.6673,1.6655,1.6672,681500000.0
2005-02-08 18:05:00,1.6671,1.6675,1.6665,1.6668,681500000.0
2005-02-08 18:10:00,1.6671,1.6677,1.6663,1.6677,681500000.0
2005-02-08 18:15:00,1.6675,1.6677,1.6666,1.6668,681500000.0
2005-02-08 18:20:00,1.6666,1.6668,1.6653,1.6663,681500000.0
2005-02-08 18:25:00,1.6662,1.6669,1.666,1.6666,681500000.0
2005-02-08 18:30:00,1.6667,1.6672,1.6664,1.6669,681500000.0
2005-02-08 18:35:00,1.6668,1.6673,1.6665,1.6672,681500000.0
2005-02-08 18:40:00,1.6671,1.6673,1.6671,1.6671,681500000.0
2005-02-08 18:45:00,1.6672,1.6673,1.6669,1.6671,681500000.0
2005-02-08 18:50:00,1.6669,1.6673,1.6668,1.6671,681500000.0
2005-02-08 18:55:00,1.6672,1.6673,1.6666,1.6668,681500000.0
2005-02-08 19:00:00,1.6671,1.6671,1.6659,1.6669,681500000.0
2005-02-08 19:05:00,1.6667,1.667,1.6664,1.6666,681500000.0
2005-02-08 19:10:00,1.6667,1.6668,1.6664,1.6667,545200000.0
2005-02-08 19:15:00,1.6668,1.667,1.6665,1.6668,681500000.0
2005-02-08 19:20:00,1.6667,1.6671,1.6661,1.6667,681500000.0
2005-02-08 19:25:00,1.6668,1.6669,1.6661,1.6663,681500000.0
2005-02-08 19:30:00,1.6665,1.6671,1.6664,1.667,681500000.0
2005-02-08 19:35:00,1.6673,1.6673,1.6664,1.667,545200000.0
2005-02-08 19:40:00,1.6669,1.667,1.6667,1.6669,545200000.0
2005-02-08 19:45:00,1.667,1.6673,1.6666,1.6671,681500000.0
2005-02-08 19:50:00,1.6672,1.6672,1.6667,1.6669,545200000.0
2005-02-08 19:55:00,1.6671,1.6671,1.6659,1.6662,545200000.0
2005-02-08 20:00:00,1.6663,1.667,1.6662,1.6668,681500000.0
2005-02-08 20:05:00,1.6669,1.667,1.6665,1.667,681500000.0
2005-02-08 20:10:00,1.6669,1.667,1.6665,1.6667,681500000.0
2005-02-08 20:15:00,1.6666,1.667,1.6662,1.6662,681500000.0
2005-02-08 20:20:00,1.6661,1.6665,1.666,1.6664,681500000.0
2005-02-08 20:25:00,1.6663,1.6668,1.6663,1.6663,408900000.0
2005-02-08 20:30:00,1.6662,1.6668,1.666,1.6668,681500000.0
2005-02-08 20:35:00,1.6668,1.6668,1.6663,1.6664,681500000.0
2005-02-08 20:40:00,1.6665,1.6667,1.6659,1.6662,681500000.0
2005-02-08 20:45:00,1.6661,1.6664,1.666,1.6663,681500000.0
2005-02-08 20:50:00,1.6662,1.6667,1.6662,1.6665,681500000.0
2005-02-08 20:55:00,1.6664,1.6665,1.6651,1.6655,681500000.0
2005-02-08 21:00:00,1.6654,1.6659,1.6648,1.6654,681500000.0
2005-02-08 21:05:00,1.6657,1.6662,1.6651,1.6662,681500000.0
2005-02-08 21:10:00,1.6664,1.6666,1.6661,1.6664,681500000.0
2005-02-08 21:15:00,1.6665,1.6667,1.6661,1.6664,681500000.0
2005-02-08 21:20:00,1.6666,1.6667,1.6657,1.6661,681500000.0
2005-02-08 21:25:00,1.6662,1.6667,1.6657,1.6663,408900000.0
2005-02-08 21:30:00,1.6662,1.6662,1.6655,1.6656,681500000.0
2005-02-08 21:35:00,1.6653,1.6663,1.6651,1.6655,681500000.0
2005-02-08 21:40:00,1.6657,1.6661,1.6656,1.6661,681500000.0
2005-02-08 21:45:00,1.6659,1.666,1.6655,1.6659,681500000.0
2005-02-08 21:50:00,1.6657,1.6657,1.6651,1.6656,681500000.0
2005-02-08 21:55:00,1.6655,1.6656,1.6649,1.6654,681500000.0
2005-02-08 22:00:00,1.6653,1.6657,1.6649,1.6649,681500000.0
2005-02-08 22:05:00,1.6651,1.6653,1.6647,1.6651,545200000.0
2005-02-08 22:10:00,1.6653,1.6656,1.6651,1.6653,681500000.0
2005-02-08 22:15:00,1.6651,1.6653,1.6651,1.6651,408900000.0
2005-02-08 22:20:00,1.6653,1.6655,1.6649,1.6651,681500000.0
2005-02-08 22:25:00,1.665,1.6653,1.6647,1.6649,681500000.0
2005-02-08 22:30:00,1.665,1.6653,1.6648,1.665,545200000.0
2005-02-08 22:35:00,1.6651,1.6651,1.6645,1.6645,681500000.0
2005-02-08 22:40:00,1.6647,1.6647,1.6644,1.6645,545200000.0
2005-02-08 22:45:00,1.6647,1.6649,1.6644,1.6645,681500000.0
2005-02-08 22:50:00,1.6644,1.6651,1.6644,1.6651,681500000.0
2005-02-08 22:55:00,1.6649,1.6651,1.6643,1.6644,681500000.0
2005-02-08 23:00:00,1.6644,1.665,1.6644,1.665,681500000.0
2005-02-08 23:05:00,1.6648,1.6651,1.6648,1.6649,408900000.0
2005-02-08 23:10:00,1.6644,1.6647,1.6644,1.6645,272600000.0
2005-02-08 23:15:00,1.6647,1.665,1.6645,1.6649,681500000.0
2005-02-08 23:20:00,1.6651,1.6651,1.6649,1.665,681500000.0
2005-02-08 23:25:00,1.6651,1.6655,1.6649,1.6653,681500000.0
2005-02-08 23:30:00,1.6651,1.6653,1.6649,1.665,681500000.0
2005-02-08 23:35:00,1.6649,1.6651,1.6649,1.6651,408900000.0
2005-02-08 23:40:00,1.6653,1.6654,1.6649,1.6651,545200000.0
2005-02-08 23:45:00,1.665,1.6651,1.6645,1.6651,681500000.0
2005-02-08 23:50:00,1.665,1.6653,1.6647,1.6648,681500000.0
2005-02-08 23:55:00,1.6649,1.6659,1.6649,1.6659,681500000.0
2005-02-09 00:00:00,1.666,1.6661,1.6653,1.666,545200000.0
2005-02-09 00:05:00,1.6657,1.6657,1.6654,1.6657,545200000.0
2005-02-09 00:10:00,1.6654,1.6662,1.6653,1.6659,545200000.0
2005-02-09 00:15:00,1.6657,1.6667,1.6657,1.6667,681500000.0
2005-02-09 00:20:00,1.6666,1.6667,1.6661,1.6665,681500000.0
2005-02-09 00:25:00,1.6664,1.6664,1.6659,1.6664,681500000.0
2005-02-09 00:30:00,1.6663,1.6673,1.6662,1.6673,545200000.0
2005-02-09 00:35:00,1.6671,1.6675,1.667,1.6673,681500000.0
2005-02-09 00:40:00,1.6673,1.6677,1.6673,1.6675,408900000.0
2005-02-09 00:45:00,1.6677,1.6677,1.6673,1.6675,272600000.0
2005-02-09 00:50:00,1.6671,1.6671,1.6668,1.6668,272600000.0
2005-02-09 00:55:00,1.6669,1.6673,1.6665,1.6667,545200000.0
2005-02-09 01:00:00,1.6667,1.6671,1.6666,1.6669,681500000.0
2005-02-09 01:05:00,1.6671,1.6685,1.6667,1.6681,681500000.0
2005-02-09 01:10:00,1.6685,1.6686,1.668,1.6683,681500000.0
2005-02-09 01:15:00,1.6684,1.669,1.668,1.668,681500000.0
2005-02-09 01:20:00,1.6681,1.6681,1.6677,1.6678,681500000.0
2005-02-09 01:25:00,1.6679,1.668,1.6678,1.668,272600000.0
2005-02-09 01:30:00,1.6681,1.6683,1.668,1.668,545200000.0
2005-02-09 01:35:00,1.6678,1.6683,1.6677,1.6677,681500000.0
2005-02-09 01:40:00,1.6678,1.6683,1.6677,1.668,545200000.0
2005-02-09 01:45:00,1.6681,1.6687,1.6679,1.6682,681500000.0
2005-02-09 01:50:00,1.6681,1.6683,1.6673,1.6679,681500000.0
2005-02-09 01:55:00,1.6678,1.6683,1.6675,1.6676,681500000.0
2005-02-09 02:00:00,1.6678,1.6681,1.6673,1.6678,681500000.0
2005-02-09 02:05:00,1.6679,1.6683,1.6677,1.668,681500000.0
2005-02-09 02:10:00,1.6681,1.6686,1.6678,1.668,681500000.0
2005-02-09 02:15:00,1.6684,1.6686,1.6679,1.668,681500000.0
2005-02-09 02:20:00,1.6681,1.6681,1.6675,1.668,408900000.0
2005-02-09 02:25:00,1.6679,1.668,1.6675,1.6678,545200000.0
2005-02-09 02:30:00,1.6677,1.668,1.6672,1.6675,681500000.0
2005-02-09 02:35:00,1.6677,1.6684,1.6677,1.6682,681500000.0
2005-02-09 02:40:00,1.6683,1.669,1.6681,1.6689,681500000.0
2005-02-09 02:45:00,1.6688,1.6693,1.6683,1.6688,681500000.0
2005-02-09 02:50:00,1.6687,1.6688,1.6686,1.6686,545200000.0
2005-02-09 02:55:00,1.6689,1.6699,1.6686,1.6697,408900000.0
2005-02-09 03:00:00,1.6696,1.6696,1.6685,1.6689,681500000.0
2005-02-09 03:05:00,1.6687,1.6689,1.6686,1.6686,545200000.0
2005-02-09 03:10:00,1.6687,1.669,1.6685,1.6687,681500000.0
2005-02-09 03:15:00,1.6688,1.6691,1.6687,1.6691,681500000.0
2005-02-09 03:20:00,1.669,1.669,1.6684,1.6686,545200000.0
2005-02-09 03:25:00,1.6685,1.6691,1.6682,1.6691,681500000.0
2005-02-09 03:30:00,1.6692,1.6695,1.6689,1.6692,681500000.0
2005-02-09 03:35:00,1.6691,1.6693,1.6687,1.6691,681500000.0
2005-02-09 03:40:00,1.6692,1.6696,1.669,1.6692,545200000.0
2005-02-09 03:45:00,1.6691,1.6695,1.6691,1.6695,681500000.0
2005-02-09 03:50:00,1.6694,1.6694,1.6689,1.6689,545200000.0
2005-02-09 03:55:00,1.669,1.6694,1.6688,1.6689,681500000.0
2005-02-09 04:00:00,1.669,1.6692,1.6688,1.669,545200000.0
2005-02-09 04:05:00,1.6689,1.6694,1.6689,1.6691,681500000.0
2005-02-09 04:10:00,1.6692,1.6694,1.669,1.6693,545200000.0
2005-02-09 04:15:00,1.6694,1.6697,1.6693,1.6695,681500000.0
2005-02-09 04:20:00,1.6697,1.6697,1.6695,1.6695,272600000.0
2005-02-09 04:25:00,1.6694,1.6698,1.6694,1.6697,408900000.0
2005-02-09 04:30:00,1.6693,1.6694,1.669,1.6692,545200000.0
2005-02-09 04:35:00,1.6693,1.6695,1.6688,1.6688,681500000.0
2005-02-09 04:40:00,1.6689,1.669,1.6684,1.6686,681500000.0
2005-02-09 04:45:00,1.6688,1.6688,1.6685,1.6687,681500000.0
2005-02-09 04:50:00,1.6686,1.669,1.6686,1.6687,681500000.0
2005-02-09 04:55:00,1.6688,1.6689,1.6685,1.6685,408900000.0
2005-02-09 05:00:00,1.6683,1.6686,1.668,1.6681,545200000.0
2005-02-09 05:05:00,1.6683,1.6685,1.6682,1.6683,545200000.0
2005-02-09 05:10:00,1.6686,1.6691,1.6685,1.6689,681500000.0
2005-02-09 05:15:00,1.669,1.669,1.6688,1.6689,408900000.0
2005-02-09 05:20:00,1.6688,1.6692,1.6687,1.6691,681500000.0
2005-02-09 05:25:00,1.6692,1.6701,1.6691,1.6701,681500000.0
2005-02-09 05:30:00,1.6702,1.6709,1.67,1.6707,681500000.0
2005-02-09 05:35:00,1.6708,1.6708,1.6704,1.6704,681500000.0
2005-02-09 05:40:00,1.6703,1.6711,1.6701,1.6702,681500000.0
2005-02-09 05:45:00,1.6701,1.6705,1.6699,1.6702,681500000.0
2005-02-09 05:50:00,1.6703,1.6703,1.6693,1.6699,681500000.0
2005-02-09 05:55:00,1.67,1.6701,1.6697,1.6699,681500000.0
2005-02-09 06:00:00,1.67,1.6705,1.6697,1.6697,681500000.0
2005-02-09 06:05:00,1.6698,1.6699,1.6689,1.6696,681500000.0
2005-02-09 06:10:00,1.6695,1.6696,1.6681,1.6693,681500000.0
2005-02-09 06:15:00,1.6692,1.6697,1.6689,1.6695,681500000.0
2005-02-09 06:20:00,1.6693,1.6695,1.6684,1.6693,681500000.0
2005-02-09 06:25:00,1.6691,1.6692,1.6682,1.6684,681500000.0
2005-02-09 06:30:00,1.6683,1.6684,1.6673,1.6679,681500000.0
2005-02-09 06:35:00,1.6678,1.6678,1.6667,1.6673,681500000.0
2005-02-09 06:40:00,1.6671,1.6677,1.6666,1.6666,681500000.0
2005-02-09 06:45:00,1.6665,1.6669,1.666,1.6666,681500000.0
2005-02-09 06:50:00,1.6668,1.6668,1.6657,1.6657,681500000.0
2005-02-09 06:55:00,1.6661,1.6662,1.6653,1.6659,681500000.0
2005-02-09 07:00:00,1.6657,1.6666,1.6656,1.666,681500000.0
2005-02-09 07:05:00,1.6659,1.6673,1.6659,1.6667,681500000.0
2005-02-09 07:10:00,1.6665,1.6668,1.6657,1.6667,681500000.0
2005-02-09 07:15:00,1.6666,1.6667,1.6662,1.6666,681500000.0
2005-02-09 07:20:00,1.6667,1.6672,1.6665,1.6667,681500000.0
2005-02-09 07:25:00,1.6666,1.667,1.6662,1.6664,681500000.0
2005-02-09 07:30:00,1.6663,1.6663,1.6657,1.6659,681500000.0
2005-02-09 07:35:00,1.666,1.6662,1.6654,1.6657,681500000.0
2005-02-09 07:40:00,1.666,1.666,1.6651,1.666,681500000.0
2005-02-09 07:45:00,1.6662,1.6667,1.6657,1.6666,681500000.0
2005-02-09 07:50:00,1.6664,1.6669,1.6662,1.6665,681500000.0
2005-02-09 07:55:00,1.6666,1.6671,1.6648,1.6648,681500000.0
2005-02-09 08:00:00,1.6646,1.6654,1.6633,1.6653,681500000.0
2005-02-09 08:05:00,1.6657,1.6669,1.6655,1.6664,681500000.0
2005-02-09 08:10:00,1.6665,1.6677,1.6664,1.667,681500000.0
2005-02-09 08:15:00,1.6669,1.667,1.6632,1.6633,681500000.0
2005-02-09 08:20:00,1.6634,1.6643,1.6625,1.6636,681500000.0
2005-02-09 08:25:00,1.6635,1.6645,1.663,1.6637,681500000.0
2005-02-09 08:30:00,1.6638,1.6656,1.6636,1.6656,681500000.0
2005-02-09 08:35:00,1.6657,1.666,1.6647,1.6651,681500000.0
2005-02-09 08:40:00,1.6652,1.6654,1.6642,1.6642,681500000.0
2005-02-09 08:45:00,1.6644,1.665,1.6634,1.6642,681500000.0
2005-02-09 08:50:00,1.6644,1.6646,1.664,1.6646,681500000.0
2005-02-09 08:55:00,1.6645,1.665,1.664,1.6647,681500000.0
2005-02-09 09:00:00,1.6646,1.6649,1.6644,1.6647,681500000.0
2005-02-09 09:05:00,1.6648,1.6649,1.6639,1.6646,681500000.0
2005-02-09 09:10:00,1.6645,1.6653,1.6643,1.665,681500000.0
2005-02-09 09:15:00,1.6649,1.6659,1.6649,1.6654,681500000.0
2005-02-09 09:20:00,1.6653,1.6653,1.664,1.6646,681500000.0
2005-02-09 09:25:00,1.6644,1.6649,1.6639,1.6647,681500000.0
2005-02-09 09:30:00,1.6648,1.6651,1.6637,1.6644,681500000.0
2005-02-09 09:35:00,1.6643,1.6647,1.6639,1.6646,681500000.0
2005-02-09 09:40:00,1.6645,1.665,1.6641,1.6642,681500000.0
2005-02-09 09:45:00,1.6644,1.6645,1.6636,1.6643,681500000.0
2005-02-09 09:50:00,1.6641,1.6642,1.6634,1.6642,681500000.0
2005-02-09 09:55:00,1.6643,1.6645,1.6636,1.6638,681500000.0
2005-02-09 10:00:00,1.6637,1.6641,1.6633,1.6638,681500000.0
2005-02-09 10:05:00,1.6639,1.6643,1.6635,1.6642,681500000.0
2005-02-09 10:10:00,1.6644,1.6648,1.6639,1.6644,545200000.0
2005-02-09 10:15:00,1.6643,1.6647,1.6637,1.6637,681500000.0
2005-02-09 10:20:00,1.6639,1.6647,1.6637,1.6645,681500000.0
2005-02-09 10:25:00,1.6643,1.6645,1.6638,1.6638,681500000.0
2005-02-09 10:30:00,1.6639,1.6647,1.6637,1.664,681500000.0
2005-02-09 10:35:00,1.6639,1.6643,1.6626,1.663,681500000.0
2005-02-09 10:40:00,1.6631,1.6632,1.6622,1.663,681500000.0
2005-02-09 10:45:00,1.6631,1.6634,1.663,1.6631,681500000.0
2005-02-09 10:50:00,1.6632,1.6634,1.662,1.6623,681500000.0
2005-02-09 10:55:00,1.6622,1.6635,1.6622,1.6635,681500000.0
2005-02-09 11:00:00,1.6632,1.6639,1.6626,1.6636,681500000.0
2005-02-09 11:05:00,1.6637,1.6643,1.6631,1.6632,681500000.0
2005-02-09 11:10:00,1.6631,1.6635,1.6624,1.6632,681500000.0
2005-02-09 11:15:00,1.6631,1.6632,1.6622,1.6627,681500000.0
2005-02-09 11:20:00,1.6626,1.6636,1.6625,1.6632,681500000.0
2005-02-09 11:25:00,1.6633,1.6641,1.663,1.664,681500000.0
2005-02-09 11:30:00,1.6641,1.6644,1.6635,1.6637,681500000.0
2005-02-09 11:35:00,1.6639,1.6642,1.6631,1.6631,681500000.0
2005-02-09 11:40:00,1.6629,1.6633,1.6616,1.662,681500000.0
2005-02-09 11:45:00,1.6621,1.6628,1.6618,1.6622,681500000.0
2005-02-09 11:50:00,1.662,1.6621,1.6604,1.661,681500000.0
2005-02-09 11:55:00,1.6611,1.6625,1.661,1.6624,681500000.0
2005-02-09 12:00:00,1.6623,1.6639,1.6623,1.6631,681500000.0
2005-02-09 12:05:00,1.6632,1.664,1.6629,1.6636,681500000.0
2005-02-09 12:10:00,1.6637,1.6645,1.6637,1.6641,681500000.0
2005-02-09 12:15:00,1.6642,1.6647,1.6641,1.6644,681500000.0
2005-02-09 12:20:00,1.6645,1.6652,1.6644,1.6651,681500000.0
2005-02-09 12:25:00,1.665,1.6655,1.6644,1.6648,681500000.0
2005-02-09 12:30:00,1.6647,1.665,1.6641,1.6641,681500000.0
2005-02-09 12:35:00,1.6642,1.6647,1.6636,1.6646,681500000.0
2005-02-09 12:40:00,1.6645,1.6649,1.6634,1.6643,681500000.0
2005-02-09 12:45:00,1.6642,1.6645,1.6637,1.6637,681500000.0
2005-02-09 12:50:00,1.6638,1.6646,1.6621,1.6624,681500000.0
2005-02-09 12:55:00,1.6625,1.663,1.6618,1.6624,681500000.0
2005-02-09 13:00:00,1.6623,1.6628,1.6618,1.6623,681500000.0
2005-02-09 13:05:00,1.6622,1.6631,1.6618,1.6629,681500000.0
2005-02-09 13:10:00,1.6627,1.6642,1.6626,1.6639,681500000.0
2005-02-09 13:15:00,1.6638,1.6641,1.6632,1.6639,545200000.0
2005-02-09 13:20:00,1.6638,1.6644,1.6636,1.664,681500000.0
2005-02-09 13:25:00,1.6641,1.6641,1.6635,1.6639,681500000.0
2005-02-09 13:30:00,1.664,1.6646,1.6639,1.664,681500000.0
2005-02-09 13:35:00,1.6641,1.6642,1.6637,1.6641,681500000.0
2005-02-09 13:40:00,1.6642,1.6642,1.6638,1.664,545200000.0
2005-02-09 13:45:00,1.6639,1.6639,1.6635,1.6636,681500000.0
2005-02-09 13:50:00,1.6635,1.6636,1.6627,1.6629,681500000.0
2005-02-09 13:55:00,1.663,1.6631,1.6622,1.6627,681500000.0
2005-02-09 14:00:00,1.6634,1.6641,1.6628,1.664,681500000.0
2005-02-09 14:05:00,1.6639,1.6647,1.6638,1.6643,681500000.0
2005-02-09 14:10:00,1.6644,1.6644,1.6634,1.6638,681500000.0
2005-02-09 14:15:00,1.6637,1.6645,1.6636,1.6641,681500000.0
2005-02-09 14:20:00,1.664,1.6648,1.6638,1.6641,681500000.0
2005-02-09 14:25:00,1.664,1.6651,1.6638,1.6645,681500000.0
2005-02-09 14:30:00,1.6647,1.6652,1.664,1.6644,681500000.0
2005-02-09 14:35:00,1.6647,1.6651,1.6642,1.6647,681500000.0
2005-02-09 14:40:00,1.6645,1.6651,1.6639,1.6645,681500000.0
2005-02-09 14:45:00,1.6644,1.6646,1.6632,1.6636,681500000.0
2005-02-09 14:50:00,1.6639,1.6644,1.6631,1.6641,681500000.0
2005-02-09 14:55:00,1.6642,1.6643,1.6634,1.6636,681500000.0
2005-02-09 15:00:00,1.6635,1.6647,1.6633,1.664,681500000.0
2005-02-09 15:05:00,1.6641,1.6644,1.6634,1.6642,681500000.0
2005-02-09 15:10:00,1.6641,1.6648,1.6637,1.6645,681500000.0
2005-02-09 15:15:00,1.6644,1.6649,1.6641,1.6648,681500000.0
2005-02-09 15:20:00,1.6647,1.6651,1.6641,1.6643,681500000.0
2005-02-09 15:25:00,1.6644,1.665,1.6641,1.6646,681500000.0
2005-02-09 15:30:00,1.6647,1.665,1.664,1.6646,681500000.0
2005-02-09 15:35:00,1.6647,1.6653,1.6642,1.6643,681500000.0
2005-02-09 15:40:00,1.6644,1.6651,1.6638,1.665,681500000.0
2005-02-09 15:45:00,1.6653,1.6654,1.6645,1.6645,681500000.0
2005-02-09 15:50:00,1.6646,1.6659,1.6646,1.6652,681500000.0
2005-02-09 15:55:00,1.6651,1.6651,1.664,1.6645,681500000.0
2005-02-09 16:00:00,1.6646,1.665,1.6641,1.6645,681500000.0
2005-02-09 16:05:00,1.6644,1.6654,1.6639,1.6646,681500000.0
2005-02-09 16:10:00,1.6644,1.6653,1.6641,1.6653,681500000.0
2005-02-09 16:15:00,1.6651,1.6651,1.6643,1.6645,681500000.0
2005-02-09 16:20:00,1.6646,1.6649,1.6641,1.6645,681500000.0
2005-02-09 16:25:00,1.6644,1.6647,1.6636,1.6639,681500000.0
2005-02-09 16:30:00,1.6641,1.6644,1.663,1.6638,681500000.0
2005-02-09 16:35:00,1.6637,1.6647,1.6631,1.6643,681500000.0
2005-02-09 16:40:00,1.6643,1.6652,1.6636,1.6636,681500000.0
2005-02-09 16:45:00,1.6634,1.6642,1.6628,1.6635,681500000.0
2005-02-09 16:50:00,1.6636,1.6646,1.6628,1.6636,681500000.0
2005-02-09 16:55:00,1.6638,1.6652,1.6637,1.6647,681500000.0
2005-02-09 17:00:00,1.6644,1.6648,1.6639,1.6642,681500000.0
2005-02-09 17:05:00,1.6639,1.6644,1.6634,1.6635,681500000.0
2005-02-09 17:10:00,1.6639,1.665,1.6634,1.6645,681500000.0
2005-02-09 17:15:00,1.6644,1.666,1.664,1.6651,681500000.0
2005-02-09 17:20:00,1.665,1.6653,1.6644,1.6646,681500000.0
2005-02-09 17:25:00,1.6645,1.6654,1.664,1.6643,681500000.0
2005-02-09 17:30:00,1.6641,1.6658,1.6638,1.6639,681500000.0
2005-02-09 17:35:00,1.6644,1.6657,1.6644,1.6651,681500000.0
2005-02-09 17:40:00,1.6653,1.6657,1.6647,1.6649,681500000.0
2005-02-09 17:45:00,1.665,1.6651,1.6631,1.6637,681500000.0
2005-02-09 17:50:00,1.6638,1.6647,1.6637,1.6646,681500000.0
2005-02-09 17:55:00,1.6647,1.6652,1.6642,1.665,681500000.0
2005-02-09 18:00:00,1.6649,1.6653,1.6643,1.6643,681500000.0
2005-02-09 18:05:00,1.6644,1.6659,1.664,1.6645,681500000.0
2005-02-09 18:10:00,1.6648,1.665,1.6631,1.6642,681500000.0
2005-02-09 18:15:00,1.6643,1.6647,1.664,1.6641,681500000.0
2005-02-09 18:20:00,1.6642,1.6643,1.6636,1.664,681500000.0
2005-02-09 18:25:00,1.6638,1.6645,1.6638,1.6645,681500000.0
2005-02-09 18:30:00,1.6644,1.6645,1.6641,1.6642,681500000.0
2005-02-09 18:35:00,1.6641,1.6645,1.6639,1.6642,681500000.0
2005-02-09 18:40:00,1.6641,1.6644,1.6638,1.664,681500000.0
2005-02-09 18:45:00,1.6641,1.6641,1.6635,1.6639,681500000.0
2005-02-09 18:50:00,1.6638,1.6639,1.6635,1.6636,545200000.0
2005-02-09 18:55:00,1.6635,1.6637,1.6627,1.6631,681500000.0
2005-02-09 19:00:00,1.6632,1.6641,1.663,1.6632,681500000.0
2005-02-09 19:05:00,1.6633,1.6636,1.663,1.6631,681500000.0
2005-02-09 19:10:00,1.6632,1.6632,1.6625,1.6627,681500000.0
2005-02-09 19:15:00,1.6625,1.6633,1.6619,1.6627,681500000.0
2005-02-09 19:20:00,1.6625,1.6627,1.6612,1.6617,681500000.0
2005-02-09 19:25:00,1.6616,1.6621,1.661,1.6619,681500000.0
2005-02-09 19:30:00,1.6621,1.6629,1.6618,1.6627,681500000.0
2005-02-09 19:35:00,1.6625,1.6627,1.6621,1.6625,545200000.0
2005-02-09 19:40:00,1.6627,1.6627,1.662,1.6622,681500000.0
2005-02-09 19:45:00,1.6621,1.6624,1.6606,1.6612,681500000.0
2005-02-09 19:50:00,1.6609,1.6613,1.6606,1.6607,681500000.0
2005-02-09 19:55:00,1.6609,1.661,1.6605,1.6607,545200000.0
2005-02-09 20:00:00,1.6609,1.661,1.6607,1.661,681500000.0
2005-02-09 20:05:00,1.6609,1.6616,1.6607,1.6614,681500000.0
2005-02-09 20:10:00,1.6613,1.6614,1.6602,1.6604,681500000.0
2005-02-09 20:15:00,1.6603,1.6612,1.6598,1.6605,681500000.0
2005-02-09 20:20:00,1.6604,1.6613,1.6604,1.661,681500000.0
2005-02-09 20:25:00,1.6609,1.6617,1.6609,1.6614,681500000.0
2005-02-09 20:30:00,1.6615,1.6615,1.6612,1.6614,681500000.0
2005-02-09 20:35:00,1.6615,1.6618,1.6607,1.6615,681500000.0
2005-02-09 20:40:00,1.6614,1.6619,1.6609,1.661,681500000.0
2005-02-09 20:45:00,1.661,1.6614,1.661,1.6613,681500000.0
2005-02-09 20:50:00,1.6612,1.6624,1.6612,1.6615,681500000.0
2005-02-09 20:55:00,1.6614,1.6617,1.6605,1.661,681500000.0
2005-02-09 21:00:00,1.6609,1.661,1.6603,1.6606,681500000.0
2005-02-09 21:05:00,1.6607,1.6607,1.6594,1.6604,681500000.0
2005-02-09 21:10:00,1.6606,1.6614,1.6601,1.6604,681500000.0
2005-02-09 21:15:00,1.6601,1.6616,1.6601,1.6601,681500000.0
2005-02-09 21:20:00,1.6604,1.6607,1.6598,1.6601,681500000.0
2005-02-09 21:25:00,1.6599,1.6603,1.6596,1.6598,681500000.0
2005-02-09 21:30:00,1.6599,1.6607,1.6591,1.6606,681500000.0
2005-02-09 21:35:00,1.6604,1.661,1.6604,1.6606,545200000.0
2005-02-09 21:40:00,1.6607,1.6614,1.6602,1.6607,681500000.0
2005-02-09 21:45:00,1.6606,1.6613,1.6606,1.6607,681500000.0
2005-02-09 21:50:00,1.6612,1.6621,1.661,1.6615,681500000.0
2005-02-09 21:55:00,1.6613,1.6615,1.661,1.6614,545200000.0
2005-02-09 22:00:00,1.6615,1.6616,1.661,1.6613,681500000.0
2005-02-09 22:05:00,1.6614,1.6617,1.661,1.6616,545200000.0
2005-02-09 22:10:00,1.6615,1.6616,1.661,1.6612,681500000.0
2005-02-09 22:15:00,1.6613,1.6613,1.6604,1.6607,681500000.0
2005-02-09 22:20:00,1.6609,1.661,1.6604,1.6604,681500000.0
2005-02-09 22:25:00,1.6603,1.6609,1.6603,1.6607,545200000.0
2005-02-09 22:30:00,1.6606,1.661,1.6605,1.6606,681500000.0
2005-02-09 22:35:00,1.6607,1.6612,1.6606,1.6609,681500000.0
2005-02-09 22:40:00,1.6613,1.6613,1.6609,1.6609,681500000.0
2005-02-09 22:45:00,1.661,1.6612,1.6607,1.6609,681500000.0
2005-02-09 22:50:00,1.661,1.6612,1.6605,1.6607,681500000.0
2005-02-09 22:55:00,1.6606,1.661,1.6606,1.6607,545200000.0
2005-02-09 23:00:00,1.6607,1.6607,1.6604,1.6606,681500000.0
2005-02-09 23:05:00,1.6607,1.6609,1.6605,1.6609,545200000.0
2005-02-09 23:10:00,1.6607,1.6613,1.6605,1.6605,545200000.0
2005-02-09 23:15:00,1.6606,1.6609,1.6605,1.6607,681500000.0
2005-02-09 23:20:00,1.6606,1.661,1.6604,1.6607,681500000.0
2005-02-09 23:25:00,1.6609,1.6612,1.6607,1.661,408900000.0
2005-02-09 23:30:00,1.6612,1.6613,1.6609,1.6609,681500000.0
2005-02-09 23:35:00,1.661,1.662,1.6607,1.662,681500000.0
2005-02-09 23:40:00,1.6621,1.6621,1.6617,1.6619,545200000.0
2005-02-09 23:45:00,1.6618,1.6619,1.6615,1.6617,545200000.0
2005-02-09 23:50:00,1.6618,1.6619,1.6617,1.6617,408900000.0
2005-02-09 23:55:00,1.6618,1.6619,1.6616,1.6618,681500000.0
2005-02-10 00:00:00,1.6619,1.662,1.6613,1.6616,681500000.0
2005-02-10 00:05:00,1.6617,1.6629,1.6617,1.6629,545200000.0
2005-02-10 00:10:00,1.6627,1.6635,1.6624,1.6624,681500000.0
2005-02-10 00:15:00,1.6622,1.6629,1.6618,1.6625,681500000.0
2005-02-10 00:20:00,1.6627,1.663,1.6605,1.6605,681500000.0
2005-02-10 00:25:00,1.6606,1.6607,1.6591,1.6592,681500000.0
2005-02-10 00:30:00,1.6594,1.6597,1.6592,1.6594,681500000.0
2005-02-10 00:35:00,1.6592,1.6592,1.6568,1.6572,681500000.0
2005-02-10 00:40:00,1.6574,1.6599,1.6574,1.6594,681500000.0
2005-02-10 00:45:00,1.6595,1.6596,1.6581,1.6591,681500000.0
2005-02-10 00:50:00,1.659,1.6598,1.6587,1.6595,681500000.0
2005-02-10 00:55:00,1.6594,1.6602,1.6592,1.6598,681500000.0
2005-02-10 01:00:00,1.6597,1.66,1.6591,1.6595,681500000.0
2005-02-10 01:05:00,1.6594,1.6607,1.6594,1.6597,681500000.0
2005-02-10 01:10:00,1.6596,1.6596,1.659,1.6591,681500000.0
2005-02-10 01:15:00,1.659,1.6599,1.6588,1.6598,681500000.0
2005-02-10 01:20:00,1.6592,1.6605,1.6585,1.6585,681500000.0
2005-02-10 01:25:00,1.6586,1.6596,1.6575,1.6577,681500000.0
2005-02-10 01:30:00,1.6586,1.6589,1.6503,1.6536,681500000.0
2005-02-10 01:35:00,1.6538,1.655,1.6534,1.6541,681500000.0
2005-02-10 01:40:00,1.6542,1.6545,1.652,1.6532,681500000.0
2005-02-10 01:45:00,1.6529,1.6544,1.6529,1.6535,681500000.0
2005-02-10 01:50:00,1.6534,1.654,1.6532,1.6537,681500000.0
2005-02-10 01:55:00,1.6538,1.6541,1.6529,1.6533,681500000.0
2005-02-10 02:00:00,1.6532,1.6535,1.6529,1.6529,681500000.0
2005-02-10 02:05:00,1.6531,1.6537,1.6529,1.6535,681500000.0
2005-02-10 02:10:00,1.6536,1.6536,1.6525,1.6529,681500000.0
2005-02-10 02:15:00,1.6528,1.6529,1.652,1.6522,681500000.0
2005-02-10 02:20:00,1.6523,1.6526,1.6518,1.652,681500000.0
2005-02-10 02:25:00,1.6522,1.6523,1.6512,1.652,681500000.0
2005-02-10 02:30:00,1.6519,1.6525,1.6514,1.6523,681500000.0
2005-02-10 02:35:00,1.6524,1.6526,1.652,1.6526,545200000.0
2005-02-10 02:40:00,1.6525,1.6532,1.6525,1.6526,681500000.0
2005-02-10 02:45:00,1.6525,1.6528,1.6519,1.6528,681500000.0
2005-02-10 02:50:00,1.6526,1.6528,1.6524,1.6525,681500000.0
2005-02-10 02:55:00,1.6523,1.6526,1.652,1.6522,681500000.0
2005-02-10 03:00:00,1.6523,1.6529,1.652,1.652,681500000.0
2005-02-10 03:05:00,1.6522,1.6522,1.6517,1.6522,545200000.0
2005-02-10 03:10:00,1.652,1.6523,1.6508,1.6512,681500000.0
2005-02-10 03:15:00,1.6513,1.6515,1.651,1.6513,681500000.0
2005-02-10 03:20:00,1.6515,1.6515,1.6502,1.6507,681500000.0
2005-02-10 03:25:00,1.6506,1.6512,1.6506,1.6508,545200000.0
2005-02-10 03:30:00,1.651,1.6515,1.6508,1.651,545200000.0
2005-02-10 03:35:00,1.6511,1.6512,1.6507,1.6508,681500000.0
2005-02-10 03:40:00,1.6507,1.6508,1.6506,1.6508,545200000.0
2005-02-10 03:45:00,1.6507,1.6508,1.6504,1.6507,681500000.0
2005-02-10 03:50:00,1.6506,1.6514,1.6506,1.6512,681500000.0
2005-02-10 03:55:00,1.6513,1.6513,1.6508,1.651,545200000.0
2005-02-10 04:00:00,1.6511,1.6516,1.651,1.6514,681500000.0
2005-02-10 04:05:00,1.6513,1.6517,1.651,1.6512,681500000.0
2005-02-10 04:10:00,1.6513,1.6515,1.6507,1.651,681500000.0
2005-02-10 04:15:00,1.6508,1.6514,1.6508,1.651,681500000.0
2005-02-10 04:20:00,1.6511,1.6518,1.651,1.6515,681500000.0
2005-02-10 04:25:00,1.6514,1.6516,1.6512,1.6515,545200000.0
2005-02-10 04:30:00,1.6514,1.6514,1.651,1.6512,681500000.0
2005-02-10 04:35:00,1.6511,1.6516,1.6508,1.6516,681500000.0
2005-02-10 04:40:00,1.6517,1.6517,1.6506,1.6507,681500000.0
2005-02-10 04:45:00,1.6508,1.6512,1.6503,1.6511,681500000.0
2005-02-10 04:50:00,1.6508,1.6515,1.6508,1.6513,681500000.0
2005-02-10 04:55:00,1.6514,1.652,1.6512,1.6517,681500000.0
2005-02-10 05:00:00,1.6515,1.6516,1.6513,1.6513,681500000.0
2005-02-10 05:05:00,1.6512,1.6513,1.6508,1.6513,681500000.0
2005-02-10 05:10:00,1.6514,1.6522,1.6513,1.6519,545200000.0
2005-02-10 05:15:00,1.652,1.652,1.6515,1.6516,681500000.0
2005-02-10 05:20:00,1.6515,1.6515,1.6496,1.6503,681500000.0
2005-02-10 05:25:00,1.6505,1.6508,1.6492,1.6493,681500000.0
2005-02-10 05:30:00,1.6494,1.65,1.6476,1.649,681500000.0
2005-02-10 05:35:00,1.6493,1.6493,1.6473,1.6487,681500000.0
2005-02-10 05:40:00,1.6489,1.649,1.6485,1.649,681500000.0
2005-02-10 05:45:00,1.6489,1.6499,1.6485,1.6497,681500000.0
2005-02-10 05:50:00,1.6496,1.6497,1.6489,1.6492,681500000.0
2005-02-10 05:55:00,1.649,1.6497,1.6489,1.649,681500000.0
2005-02-10 06:00:00,1.6492,1.6494,1.6489,1.649,681500000.0
2005-02-10 06:05:00,1.6489,1.6493,1.6484,1.6485,681500000.0
2005-02-10 06:10:00,1.6484,1.6487,1.6481,1.6485,545200000.0
2005-02-10 06:15:00,1.6484,1.6485,1.648,1.6484,681500000.0
2005-02-10 06:20:00,1.6483,1.6488,1.6479,1.6487,681500000.0
2005-02-10 06:25:00,1.6484,1.6489,1.6483,1.6485,681500000.0
2005-02-10 06:30:00,1.6487,1.6487,1.6481,1.6481,545200000.0
2005-02-10 06:35:00,1.6482,1.6485,1.6482,1.6484,408900000.0
2005-02-10 06:40:00,1.6483,1.6492,1.6481,1.6492,681500000.0
2005-02-10 06:45:00,1.6493,1.6497,1.6489,1.649,681500000.0
2005-02-10 06:50:00,1.6492,1.6499,1.6489,1.6494,681500000.0
2005-02-10 06:55:00,1.6495,1.65,1.6493,1.6495,681500000.0
2005-02-10 07:00:00,1.6497,1.6499,1.6488,1.6495,681500000.0
2005-02-10 07:05:00,1.6494,1.6495,1.649,1.6493,545200000.0
2005-02-10 07:10:00,1.6494,1.6495,1.6487,1.649,681500000.0
2005-02-10 07:15:00,1.6489,1.6494,1.6489,1.649,545200000.0
2005-02-10 07:20:00,1.6492,1.65,1.6489,1.6499,681500000.0
2005-02-10 07:25:00,1.65,1.6517,1.6498,1.6517,681500000.0
2005-02-10 07:30:00,1.6518,1.6525,1.6508,1.6524,681500000.0
2005-02-10 07:35:00,1.6523,1.6531,1.652,1.6523,681500000.0
2005-02-10 07:40:00,1.6524,1.6531,1.6511,1.652,681500000.0
2005-02-10 07:45:00,1.6522,1.653,1.651,1.6518,681500000.0
2005-02-10 07:50:00,1.6517,1.6526,1.6513,1.6523,681500000.0
2005-02-10 07:55:00,1.6522,1.6528,1.652,1.6525,681500000.0
2005-02-10 08:00:00,1.6524,1.6525,1.6514,1.6518,681500000.0
2005-02-10 08:05:00,1.6516,1.652,1.6508,1.6514,681500000.0
2005-02-10 08:10:00,1.6511,1.6514,1.6501,1.6501,681500000.0
2005-02-10 08:15:00,1.65,1.6504,1.6485,1.6485,681500000.0
2005-02-10 08:20:00,1.6483,1.6492,1.6477,1.6479,681500000.0
2005-02-10 08:25:00,1.6477,1.6477,1.6435,1.6447,681500000.0
2005-02-10 08:30:00,1.6448,1.6456,1.6432,1.6449,681500000.0
2005-02-10 08:35:00,1.6448,1.6458,1.6446,1.6448,681500000.0
2005-02-10 08:40:00,1.6447,1.6461,1.6447,1.6458,681500000.0
2005-02-10 08:45:00,1.6458,1.6461,1.6452,1.6453,681500000.0
2005-02-10 08:50:00,1.6454,1.6462,1.645,1.6459,681500000.0
2005-02-10 08:55:00,1.6462,1.6466,1.6458,1.6462,681500000.0
2005-02-10 09:00:00,1.6465,1.6469,1.6455,1.6468,681500000.0
2005-02-10 09:05:00,1.6467,1.6468,1.6462,1.6466,681500000.0
2005-02-10 09:10:00,1.6468,1.6472,1.6464,1.647,681500000.0
2005-02-10 09:15:00,1.6469,1.6478,1.6465,1.6466,681500000.0
2005-02-10 09:20:00,1.6468,1.647,1.6458,1.646,681500000.0
2005-02-10 09:25:00,1.6459,1.6465,1.6458,1.6463,681500000.0
2005-02-10 09:30:00,1.6465,1.6465,1.6457,1.6465,681500000.0
2005-02-10 09:35:00,1.6466,1.6473,1.6459,1.6473,681500000.0
2005-02-10 09:40:00,1.6472,1.6479,1.6472,1.6476,681500000.0
2005-02-10 09:45:00,1.6477,1.6485,1.6474,1.6482,681500000.0
2005-02-10 09:50:00,1.6483,1.6488,1.6471,1.6472,681500000.0
2005-02-10 09:55:00,1.6473,1.6478,1.647,1.6475,681500000.0
2005-02-10 10:00:00,1.6477,1.6478,1.6468,1.6477,681500000.0
2005-02-10 10:05:00,1.6478,1.6478,1.6472,1.6473,681500000.0
2005-02-10 10:10:00,1.6474,1.6479,1.6472,1.6474,681500000.0
2005-02-10 10:15:00,1.6473,1.6478,1.6467,1.647,681500000.0
2005-02-10 10:20:00,1.6471,1.6485,1.647,1.648,681500000.0
2005-02-10 10:25:00,1.6479,1.6483,1.6472,1.6472,681500000.0
2005-02-10 10:30:00,1.6474,1.6478,1.6468,1.6474,681500000.0
2005-02-10 10:35:00,1.6475,1.6481,1.6467,1.6477,681500000.0
2005-02-10 10:40:00,1.6479,1.6482,1.6471,1.6479,681500000.0
2005-02-10 10:45:00,1.648,1.6483,1.6471,1.6477,681500000.0
2005-02-10 10:50:00,1.6479,1.6481,1.6473,1.6476,681500000.0
2005-02-10 10:55:00,1.6474,1.6481,1.6469,1.6474,681500000.0
2005-02-10 11:00:00,1.6473,1.6475,1.646,1.6463,681500000.0
2005-02-10 11:05:00,1.6466,1.6475,1.6462,1.6473,681500000.0
2005-02-10 11:10:00,1.6472,1.6473,1.6467,1.6469,681500000.0
2005-02-10 11:15:00,1.6471,1.6471,1.6457,1.6461,681500000.0
2005-02-10 11:20:00,1.646,1.6463,1.6457,1.6461,681500000.0
2005-02-10 11:25:00,1.6463,1.6465,1.6457,1.6462,681500000.0
2005-02-10 11:30:00,1.6463,1.6468,1.6462,1.6463,681500000.0
2005-02-10 11:35:00,1.6464,1.6472,1.6457,1.6471,681500000.0
2005-02-10 11:40:00,1.6472,1.6475,1.6468,1.6473,681500000.0
2005-02-10 11:45:00,1.6472,1.6478,1.6469,1.6476,681500000.0
2005-02-10 11:50:00,1.6477,1.6479,1.647,1.6478,681500000.0
2005-02-10 11:55:00,1.6482,1.65,1.6476,1.6499,681500000.0
2005-02-10 12:00:00,1.65,1.6503,1.6491,1.6494,681500000.0
2005-02-10 12:05:00,1.6495,1.6497,1.6487,1.6489,681500000.0
2005-02-10 12:10:00,1.6487,1.6489,1.6483,1.6487,681500000.0
2005-02-10 12:15:00,1.6488,1.6497,1.6487,1.6495,681500000.0
2005-02-10 12:20:00,1.6494,1.6497,1.6485,1.6487,681500000.0
2005-02-10 12:25:00,1.6486,1.6491,1.6484,1.6489,681500000.0
2005-02-10 12:30:00,1.6488,1.6489,1.6486,1.6487,545200000.0
2005-02-10 12:35:00,1.6485,1.649,1.6485,1.6489,545200000.0
2005-02-10 12:40:00,1.6487,1.6497,1.6487,1.6492,681500000.0
2005-02-10 12:45:00,1.649,1.6492,1.6482,1.6483,681500000.0
2005-02-10 12:50:00,1.6482,1.6489,1.6478,1.6488,681500000.0
2005-02-10 12:55:00,1.649,1.649,1.6478,1.6484,681500000.0
2005-02-10 13:00:00,1.6483,1.6486,1.6477,1.6486,681500000.0
2005-02-10 13:05:00,1.6484,1.649,1.6481,1.6485,681500000.0
2005-02-10 13:10:00,1.6484,1.6485,1.6477,1.6483,681500000.0
2005-02-10 13:15:00,1.6481,1.6487,1.648,1.6483,681500000.0
2005-02-10 13:20:00,1.6484,1.6492,1.647,1.647,545200000.0
2005-02-10 13:25:00,1.6468,1.6476,1.6468,1.6473,681500000.0
2005-02-10 13:30:00,1.6472,1.6479,1.6461,1.6461,681500000.0
2005-02-10 13:35:00,1.6458,1.6468,1.6456,1.6467,681500000.0
2005-02-10 13:40:00,1.6466,1.6471,1.6461,1.6471,681500000.0
2005-02-10 13:45:00,1.6472,1.6477,1.6465,1.647,408900000.0
2005-02-10 13:50:00,1.6472,1.6474,1.6461,1.6467,681500000.0
2005-02-10 13:55:00,1.6468,1.6472,1.6462,1.6467,681500000.0
2005-02-10 14:00:00,1.6466,1.6471,1.646,1.6471,681500000.0
2005-02-10 14:05:00,1.647,1.6474,1.6462,1.6465,681500000.0
2005-02-10 14:10:00,1.6466,1.647,1.6454,1.6466,681500000.0
2005-02-10 14:15:00,1.6465,1.6467,1.6439,1.6454,681500000.0
2005-02-10 14:20:00,1.6453,1.6456,1.6441,1.645,681500000.0
2005-02-10 14:25:00,1.6452,1.6466,1.6447,1.6452,681500000.0
2005-02-10 14:30:00,1.6454,1.6467,1.6418,1.645,681500000.0
2005-02-10 14:35:00,1.6449,1.6467,1.6447,1.6461,681500000.0
2005-02-10 14:40:00,1.646,1.6474,1.6457,1.6467,681500000.0
2005-02-10 14:45:00,1.6464,1.6475,1.6463,1.6468,681500000.0
2005-02-10 14:50:00,1.6469,1.647,1.6458,1.6461,681500000.0
2005-02-10 14:55:00,1.6463,1.6466,1.6452,1.6461,681500000.0
2005-02-10 15:00:00,1.6458,1.6474,1.6456,1.6468,681500000.0
2005-02-10 15:05:00,1.6469,1.6484,1.6465,1.647,681500000.0
2005-02-10 15:10:00,1.6468,1.6472,1.644,1.6449,681500000.0
2005-02-10 15:15:00,1.645,1.6452,1.6433,1.6442,681500000.0
2005-02-10 15:20:00,1.6443,1.6458,1.6438,1.6453,681500000.0
2005-02-10 15:25:00,1.6452,1.6464,1.645,1.6458,681500000.0
2005-02-10 15:30:00,1.6457,1.6482,1.6456,1.6481,681500000.0
2005-02-10 15:35:00,1.648,1.6487,1.6475,1.6481,681500000.0
2005-02-10 15:40:00,1.648,1.6501,1.6478,1.6495,681500000.0
2005-02-10 15:45:00,1.6494,1.6496,1.6479,1.6488,681500000.0
2005-02-10 15:50:00,1.6487,1.6502,1.6483,1.6496,681500000.0
2005-02-10 15:55:00,1.6499,1.6509,1.6493,1.6501,681500000.0
2005-02-10 16:00:00,1.6503,1.6531,1.6501,1.6531,681500000.0
2005-02-10 16:05:00,1.6527,1.6532,1.6509,1.6517,681500000.0
2005-02-10 16:10:00,1.6516,1.6529,1.6515,1.6525,681500000.0
2005-02-10 16:15:00,1.6524,1.6528,1.6514,1.6523,681500000.0
2005-02-10 16:20:00,1.6522,1.6527,1.6496,1.6502,681500000.0
2005-02-10 16:25:00,1.6497,1.6501,1.6468,1.6477,681500000.0
2005-02-10 16:30:00,1.6476,1.6479,1.6452,1.6474,681500000.0
2005-02-10 16:35:00,1.6476,1.6479,1.6465,1.647,681500000.0
2005-02-10 16:40:00,1.6468,1.647,1.6447,1.6459,681500000.0
2005-02-10 16:45:00,1.646,1.6462,1.6438,1.6442,681500000.0
2005-02-10 16:50:00,1.6446,1.6455,1.6439,1.645,681500000.0
2005-02-10 16:55:00,1.6451,1.6474,1.6448,1.6472,681500000.0
2005-02-10 17:00:00,1.6472,1.6475,1.6462,1.6464,681500000.0
2005-02-10 17:05:00,1.6463,1.6473,1.6463,1.6473,681500000.0
2005-02-10 17:10:00,1.6474,1.6474,1.6466,1.6472,681500000.0
2005-02-10 17:15:00,1.6471,1.6475,1.6461,1.6466,681500000.0
2005-02-10 17:20:00,1.6463,1.6469,1.6442,1.6444,681500000.0
2005-02-10 17:25:00,1.6445,1.6457,1.6445,1.6456,681500000.0
2005-02-10 17:30:00,1.6455,1.6456,1.6439,1.6442,681500000.0
2005-02-10 17:35:00,1.6443,1.6453,1.644,1.6452,681500000.0
2005-02-10 17:40:00,1.6451,1.6456,1.645,1.6456,681500000.0
2005-02-10 17:45:00,1.6455,1.6457,1.6441,1.6445,681500000.0
2005-02-10 17:50:00,1.6446,1.645,1.6444,1.6444,681500000.0
2005-02-10 17:55:00,1.6443,1.6457,1.6442,1.6454,681500000.0
2005-02-10 18:00:00,1.6458,1.6466,1.6453,1.6463,681500000.0
2005-02-10 18:05:00,1.6462,1.6464,1.6458,1.6461,681500000.0
2005-02-10 18:10:00,1.6463,1.6473,1.6461,1.6463,681500000.0
2005-02-10 18:15:00,1.6464,1.6468,1.6457,1.6458,681500000.0
2005-02-10 18:20:00,1.6457,1.6462,1.6449,1.6453,681500000.0
2005-02-10 18:25:00,1.6452,1.6473,1.6449,1.647,681500000.0
2005-02-10 18:30:00,1.6469,1.6473,1.6464,1.6468,681500000.0
2005-02-10 18:35:00,1.6467,1.6479,1.6467,1.6473,681500000.0
2005-02-10 18:40:00,1.6472,1.6479,1.6469,1.6477,681500000.0
2005-02-10 18:45:00,1.6473,1.6479,1.6467,1.6473,681500000.0
2005-02-10 18:50:00,1.6472,1.6473,1.6469,1.6473,545200000.0
2005-02-10 18:55:00,1.6475,1.6489,1.6473,1.6479,681500000.0
2005-02-10 19:00:00,1.648,1.6492,1.6475,1.6488,681500000.0
2005-02-10 19:05:00,1.6487,1.6494,1.648,1.6482,681500000.0
2005-02-10 19:10:00,1.6481,1.6481,1.647,1.6473,681500000.0
2005-02-10 19:15:00,1.6473,1.6475,1.6468,1.647,681500000.0
2005-02-10 19:20:00,1.647,1.6477,1.6457,1.6457,681500000.0
2005-02-10 19:25:00,1.6456,1.6461,1.6452,1.6458,681500000.0
2005-02-10 19:30:00,1.646,1.6461,1.6454,1.6458,681500000.0
2005-02-10 19:35:00,1.6459,1.6461,1.6457,1.6457,681500000.0
2005-02-10 19:40:00,1.6458,1.6462,1.6457,1.6462,681500000.0
2005-02-10 19:45:00,1.6463,1.6466,1.6457,1.6457,681500000.0
2005-02-10 19:50:00,1.6456,1.646,1.6455,1.6456,681500000.0
2005-02-10 19:55:00,1.6455,1.6461,1.6455,1.646,681500000.0
2005-02-10 20:00:00,1.6459,1.6464,1.6458,1.6464,681500000.0
2005-02-10 20:05:00,1.6465,1.6473,1.6464,1.647,681500000.0
2005-02-10 20:10:00,1.6472,1.6472,1.6463,1.6466,681500000.0
2005-02-10 20:15:00,1.6467,1.6467,1.645,1.6455,681500000.0
2005-02-10 20:20:00,1.6456,1.6462,1.6455,1.6456,545200000.0
2005-02-10 20:25:00,1.6454,1.6459,1.6447,1.645,681500000.0
2005-02-10 20:30:00,1.6452,1.6453,1.6447,1.6447,681500000.0
2005-02-10 20:35:00,1.645,1.6455,1.6447,1.6454,681500000.0
2005-02-10 20:40:00,1.6453,1.6453,1.6449,1.6449,545200000.0
2005-02-10 20:45:00,1.6447,1.645,1.6446,1.6447,545200000.0
2005-02-10 20:50:00,1.6449,1.645,1.6442,1.6443,681500000.0
2005-02-10 20:55:00,1.6444,1.6444,1.6428,1.6432,681500000.0
2005-02-10 21:00:00,1.6435,1.6438,1.6423,1.6425,681500000.0
2005-02-10 21:05:00,1.6427,1.643,1.6421,1.6421,681500000.0
2005-02-10 21:10:00,1.6422,1.6427,1.6422,1.6427,681500000.0
2005-02-10 21:15:00,1.6425,1.6432,1.6425,1.6425,681500000.0
2005-02-10 21:20:00,1.6427,1.6431,1.6425,1.6429,681500000.0
2005-02-10 21:25:00,1.6431,1.6432,1.6427,1.6429,681500000.0
2005-02-10 21:30:00,1.6427,1.6431,1.6424,1.6424,681500000.0
2005-02-10 21:35:00,1.6427,1.6431,1.6427,1.6428,545200000.0
2005-02-10 21:40:00,1.6429,1.6429,1.6419,1.6423,681500000.0
2005-02-10 21:45:00,1.6422,1.6425,1.6422,1.6422,681500000.0
2005-02-10 21:50:00,1.6424,1.6428,1.6422,1.6425,681500000.0
2005-02-10 21:55:00,1.6427,1.6439,1.6425,1.6431,681500000.0
2005-02-10 22:00:00,1.643,1.6432,1.6425,1.6425,681500000.0
2005-02-10 22:05:00,1.6427,1.6434,1.6423,1.6434,545200000.0
2005-02-10 22:10:00,1.6435,1.6435,1.643,1.6434,681500000.0
2005-02-10 22:15:00,1.6432,1.6436,1.6424,1.6431,681500000.0
2005-02-10 22:20:00,1.6427,1.6432,1.6427,1.6431,681500000.0
2005-02-10 22:25:00,1.6429,1.6431,1.6425,1.6429,681500000.0
2005-02-10 22:30:00,1.6427,1.6429,1.6422,1.6423,681500000.0
2005-02-10 22:35:00,1.6424,1.6425,1.6421,1.6425,545200000.0
2005-02-10 22:40:00,1.6427,1.6427,1.6423,1.6425,408900000.0
2005-02-10 22:45:00,1.6427,1.6427,1.6419,1.6423,681500000.0
2005-02-10 22:50:00,1.6422,1.6429,1.6421,1.6427,681500000.0
2005-02-10 22:55:00,1.6425,1.6432,1.6425,1.6427,681500000.0
2005-02-10 23:00:00,1.6429,1.6432,1.6425,1.6427,545200000.0
2005-02-10 23:05:00,1.6428,1.643,1.6425,1.643,545200000.0
2005-02-10 23:10:00,1.6429,1.643,1.6425,1.6425,681500000.0
2005-02-10 23:15:00,1.6423,1.6429,1.6423,1.6428,408900000.0
2005-02-10 23:20:00,1.6429,1.6439,1.6427,1.6432,681500000.0
2005-02-10 23:25:00,1.6434,1.6436,1.6432,1.6434,681500000.0
2005-02-10 23:30:00,1.6435,1.6438,1.6435,1.6438,681500000.0
2005-02-10 23:35:00,1.6437,1.6445,1.6435,1.6444,681500000.0
2005-02-10 23:40:00,1.6443,1.645,1.6443,1.645,681500000.0
2005-02-10 23:45:00,1.6449,1.646,1.6447,1.6458,681500000.0
2005-02-10 23:50:00,1.6455,1.6466,1.6455,1.6461,681500000.0
2005-02-10 23:55:00,1.646,1.6461,1.645,1.6458,681500000.0
2005-02-11 00:00:00,1.6459,1.6461,1.6453,1.646,681500000.0
2005-02-11 00:05:00,1.6461,1.6465,1.6458,1.6459,545200000.0
2005-02-11 00:10:00,1.6458,1.6459,1.6457,1.6458,408900000.0
2005-02-11 00:15:00,1.6455,1.6457,1.645,1.6455,545200000.0
2005-02-11 00:20:00,1.6456,1.6457,1.6454,1.6456,681500000.0
2005-02-11 00:25:00,1.6457,1.6458,1.6454,1.6455,545200000.0
2005-02-11 00:30:00,1.6457,1.6459,1.6453,1.6454,545200000.0
2005-02-11 00:35:00,1.6457,1.647,1.6457,1.6466,681500000.0
2005-02-11 00:40:00,1.6465,1.6472,1.6464,1.647,681500000.0
2005-02-11 00:45:00,1.6469,1.6472,1.6467,1.647,681500000.0
2005-02-11 00:50:00,1.6472,1.6472,1.6444,1.6458,681500000.0
2005-02-11 00:55:00,1.646,1.6475,1.6457,1.647,681500000.0
2005-02-11 01:00:00,1.6469,1.6473,1.6468,1.6472,681500000.0
2005-02-11 01:05:00,1.6469,1.6472,1.6468,1.647,681500000.0
2005-02-11 01:10:00,1.6472,1.6475,1.647,1.6472,681500000.0
2005-02-11 01:15:00,1.6473,1.6473,1.6468,1.6468,545200000.0
2005-02-11 01:20:00,1.6467,1.6472,1.6465,1.647,681500000.0
2005-02-11 01:25:00,1.6473,1.6473,1.6472,1.6472,272600000.0
2005-02-11 01:30:00,1.6473,1.6473,1.6469,1.647,681500000.0
2005-02-11 01:35:00,1.6473,1.6476,1.647,1.6473,545200000.0
2005-02-11 01:40:00,1.6472,1.6472,1.6462,1.6465,681500000.0
2005-02-11 01:45:00,1.6466,1.6466,1.6455,1.6458,681500000.0
2005-02-11 01:50:00,1.6459,1.6461,1.6452,1.646,681500000.0
2005-02-11 01:55:00,1.6459,1.6463,1.6459,1.6461,408900000.0
2005-02-11 02:05:00,1.6459,1.6461,1.6449,1.6452,545200000.0
2005-02-11 02:10:00,1.6453,1.6454,1.6452,1.6454,408900000.0
2005-02-11 02:15:00,1.6459,1.6461,1.6447,1.6449,681500000.0
2005-02-11 02:20:00,1.645,1.646,1.645,1.646,681500000.0
2005-02-11 02:25:00,1.6458,1.6463,1.6458,1.6462,545200000.0
2005-02-11 02:30:00,1.6463,1.6467,1.6461,1.6464,545200000.0
2005-02-11 02:35:00,1.6463,1.6464,1.6459,1.6459,545200000.0
2005-02-11 02:40:00,1.6461,1.6465,1.646,1.6463,681500000.0
2005-02-11 02:45:00,1.6464,1.6467,1.6463,1.6466,408900000.0
2005-02-11 02:50:00,1.6467,1.647,1.6462,1.6466,681500000.0
2005-02-11 02:55:00,1.6464,1.6467,1.6462,1.6463,681500000.0
2005-02-11 03:00:00,1.6462,1.6464,1.6461,1.6463,681500000.0
2005-02-11 03:05:00,1.6462,1.6464,1.6459,1.6462,545200000.0
2005-02-11 03:10:00,1.6463,1.6463,1.6457,1.6463,681500000.0
2005-02-11 03:15:00,1.6462,1.6466,1.646,1.6461,681500000.0
2005-02-11 03:20:00,1.6462,1.6466,1.6461,1.6464,545200000.0
2005-02-11 03:25:00,1.6463,1.6468,1.6461,1.6467,681500000.0
2005-02-11 03:30:00,1.6466,1.6473,1.6465,1.6469,681500000.0
2005-02-11 03:35:00,1.647,1.647,1.6465,1.6466,681500000.0
2005-02-11 03:40:00,1.6467,1.6468,1.6464,1.6467,681500000.0
2005-02-11 03:45:00,1.6466,1.6466,1.6459,1.6459,681500000.0
2005-02-11 03:50:00,1.6458,1.6464,1.6458,1.6463,681500000.0
2005-02-11 03:55:00,1.6462,1.6464,1.6459,1.6461,681500000.0
2005-02-11 04:00:00,1.6462,1.6465,1.646,1.6461,545200000.0
2005-02-11 04:05:00,1.6462,1.6465,1.646,1.6462,681500000.0
2005-02-11 04:10:00,1.6461,1.6462,1.6449,1.6458,681500000.0
2005-02-11 04:15:00,1.6461,1.6463,1.6453,1.6455,681500000.0
2005-02-11 04:20:00,1.6456,1.6457,1.6452,1.6457,681500000.0
2005-02-11 04:25:00,1.6456,1.6458,1.6449,1.6452,681500000.0
2005-02-11 04:30:00,1.645,1.6452,1.6447,1.6449,545200000.0
2005-02-11 04:35:00,1.6447,1.6452,1.6447,1.645,545200000.0
2005-02-11 04:40:00,1.6452,1.6452,1.6438,1.6441,681500000.0
2005-02-11 04:45:00,1.644,1.6447,1.6437,1.6447,681500000.0
2005-02-11 04:50:00,1.645,1.6452,1.6445,1.6447,681500000.0
2005-02-11 04:55:00,1.6446,1.6447,1.6446,1.6447,545200000.0
2005-02-11 05:00:00,1.645,1.6453,1.6444,1.6445,681500000.0
2005-02-11 05:05:00,1.6447,1.6452,1.6446,1.645,681500000.0
2005-02-11 05:10:00,1.6447,1.6461,1.6447,1.6457,681500000.0
2005-02-11 05:15:00,1.6455,1.646,1.6454,1.6458,545200000.0
2005-02-11 05:20:00,1.6459,1.6461,1.6456,1.646,408900000.0
2005-02-11 05:25:00,1.6458,1.6466,1.6458,1.6464,681500000.0
2005-02-11 05:30:00,1.6465,1.6468,1.6462,1.6466,408900000.0
2005-02-11 05:35:00,1.6468,1.6473,1.6466,1.647,408900000.0
2005-02-11 05:40:00,1.6469,1.647,1.6465,1.6465,545200000.0
2005-02-11 05:45:00,1.6466,1.6469,1.6464,1.6468,681500000.0
2005-02-11 05:50:00,1.6469,1.6469,1.6467,1.6468,545200000.0
2005-02-11 05:55:00,1.6467,1.6467,1.6464,1.6465,545200000.0
2005-02-11 06:00:00,1.6466,1.6466,1.6464,1.6464,681500000.0
2005-02-11 06:05:00,1.6463,1.6465,1.6457,1.646,681500000.0
2005-02-11 06:10:00,1.6461,1.6461,1.6459,1.646,272600000.0
2005-02-11 06:15:00,1.6461,1.6462,1.646,1.646,681500000.0
2005-02-11 06:20:00,1.6459,1.6461,1.6458,1.6461,545200000.0
2005-02-11 06:25:00,1.6462,1.6463,1.6461,1.6463,545200000.0
2005-02-11 06:30:00,1.6464,1.6467,1.6462,1.6467,545200000.0
2005-02-11 06:35:00,1.6466,1.6472,1.6466,1.6469,545200000.0
2005-02-11 06:40:00,1.6468,1.647,1.6468,1.6468,408900000.0
2005-02-11 06:45:00,1.6466,1.6468,1.6465,1.6467,545200000.0
2005-02-11 06:50:00,1.6466,1.6469,1.6466,1.6467,408900000.0
2005-02-11 06:55:00,1.6466,1.6468,1.6465,1.6467,681500000.0
2005-02-11 07:00:00,1.6468,1.6469,1.6465,1.6466,408900000.0
2005-02-11 07:05:00,1.6463,1.6466,1.6456,1.6463,545200000.0
2005-02-11 07:10:00,1.6462,1.6465,1.6457,1.6461,681500000.0
2005-02-11 07:15:00,1.6459,1.6463,1.6457,1.6458,681500000.0
2005-02-11 07:20:00,1.6457,1.646,1.6453,1.646,681500000.0
2005-02-11 07:25:00,1.6459,1.6459,1.6455,1.6456,681500000.0
2005-02-11 07:30:00,1.6457,1.6462,1.6456,1.6462,681500000.0
2005-02-11 07:35:00,1.6461,1.6465,1.6459,1.6461,681500000.0
2005-02-11 07:40:00,1.646,1.6465,1.646,1.6464,681500000.0
2005-02-11 07:45:00,1.6466,1.6475,1.6465,1.6473,545200000.0
2005-02-11 07:50:00,1.6472,1.6478,1.6464,1.6468,681500000.0
2005-02-11 07:55:00,1.6466,1.6473,1.6464,1.647,681500000.0
2005-02-11 08:00:00,1.6464,1.6473,1.6462,1.6463,681500000.0
2005-02-11 08:05:00,1.6464,1.6465,1.6447,1.6454,681500000.0
2005-02-11 08:10:00,1.6453,1.6459,1.6451,1.6454,681500000.0
2005-02-11 08:15:00,1.6452,1.6455,1.6446,1.6448,681500000.0
2005-02-11 08:20:00,1.6447,1.6449,1.644,1.6442,681500000.0
2005-02-11 08:25:00,1.6441,1.6445,1.643,1.6437,545200000.0
2005-02-11 08:30:00,1.6435,1.6437,1.6425,1.6434,681500000.0
2005-02-11 08:35:00,1.6435,1.6435,1.6421,1.6428,681500000.0
2005-02-11 08:40:00,1.6429,1.6437,1.6427,1.6433,681500000.0
2005-02-11 08:45:00,1.6432,1.6437,1.6429,1.6431,681500000.0
2005-02-11 08:50:00,1.6433,1.6434,1.6423,1.6426,681500000.0
2005-02-11 08:55:00,1.6428,1.6433,1.6417,1.6426,681500000.0
2005-02-11 09:00:00,1.6427,1.6439,1.6425,1.6439,681500000.0
2005-02-11 09:05:00,1.644,1.6441,1.6428,1.6433,681500000.0
2005-02-11 09:10:00,1.6434,1.6434,1.6425,1.6427,681500000.0
2005-02-11 09:15:00,1.6426,1.6432,1.6422,1.643,681500000.0
2005-02-11 09:20:00,1.6431,1.6435,1.6424,1.643,681500000.0
2005-02-11 09:25:00,1.6429,1.6439,1.6428,1.6438,681500000.0
2005-02-11 09:30:00,1.6437,1.644,1.6433,1.6437,681500000.0
2005-02-11 09:35:00,1.6435,1.6436,1.6426,1.6428,681500000.0
2005-02-11 09:40:00,1.6429,1.643,1.6419,1.6421,681500000.0
2005-02-11 09:45:00,1.6425,1.6433,1.6425,1.6426,681500000.0
2005-02-11 09:50:00,1.6425,1.6428,1.6424,1.6426,681500000.0
2005-02-11 09:55:00,1.6427,1.6429,1.6425,1.6427,681500000.0
2005-02-11 10:00:00,1.6429,1.6435,1.6425,1.6435,681500000.0
2005-02-11 10:05:00,1.6434,1.6434,1.6423,1.6426,681500000.0
2005-02-11 10:10:00,1.6425,1.6431,1.6425,1.6428,545200000.0
2005-02-11 10:15:00,1.6429,1.6434,1.6429,1.643,681500000.0
2005-02-11 10:20:00,1.6431,1.6433,1.6424,1.6426,681500000.0
2005-02-11 10:25:00,1.6424,1.6426,1.6419,1.6421,681500000.0
2005-02-11 10:30:00,1.642,1.6422,1.6414,1.6416,681500000.0
2005-02-11 10:35:00,1.6418,1.6418,1.6411,1.6418,681500000.0
2005-02-11 10:40:00,1.6415,1.6419,1.6415,1.6419,545200000.0
2005-02-11 10:45:00,1.642,1.6425,1.6417,1.6424,681500000.0
2005-02-11 10:50:00,1.6425,1.6427,1.6421,1.6427,681500000.0
2005-02-11 10:55:00,1.6428,1.6437,1.6424,1.6431,681500000.0
2005-02-11 11:00:00,1.6432,1.6436,1.6421,1.643,681500000.0
2005-02-11 11:05:00,1.6431,1.6434,1.6427,1.6432,681500000.0
2005-02-11 11:10:00,1.6433,1.6437,1.6432,1.6436,681500000.0
2005-02-11 11:15:00,1.6435,1.6439,1.6434,1.6436,681500000.0
2005-02-11 11:20:00,1.6437,1.6438,1.6433,1.6438,681500000.0
2005-02-11 11:25:00,1.6436,1.6445,1.6436,1.6442,681500000.0
2005-02-11 11:30:00,1.6443,1.6443,1.6436,1.6438,681500000.0
2005-02-11 11:35:00,1.6439,1.6449,1.6437,1.6442,681500000.0
2005-02-11 11:40:00,1.6441,1.6446,1.6438,1.6438,681500000.0
2005-02-11 11:45:00,1.6439,1.6441,1.6437,1.6439,681500000.0
2005-02-11 11:50:00,1.644,1.6455,1.6438,1.6442,681500000.0
2005-02-11 11:55:00,1.644,1.6446,1.643,1.643,681500000.0
2005-02-11 12:00:00,1.6431,1.6436,1.643,1.6435,681500000.0
2005-02-11 12:05:00,1.6436,1.6444,1.6435,1.6444,681500000.0
2005-02-11 12:10:00,1.6443,1.6445,1.644,1.644,681500000.0
2005-02-11 12:15:00,1.6439,1.6443,1.6438,1.6443,681500000.0
2005-02-11 12:20:00,1.6442,1.6443,1.644,1.6442,681500000.0
2005-02-11 12:25:00,1.6441,1.6447,1.6438,1.6446,681500000.0
2005-02-11 12:30:00,1.6445,1.6449,1.6443,1.6446,681500000.0
2005-02-11 12:35:00,1.6445,1.6446,1.6441,1.6443,545200000.0
2005-02-11 12:40:00,1.6445,1.6452,1.6443,1.6445,681500000.0
2005-02-11 12:45:00,1.6446,1.6449,1.6442,1.6445,681500000.0
2005-02-11 12:50:00,1.6444,1.6446,1.6443,1.6444,681500000.0
2005-02-11 12:55:00,1.6445,1.6453,1.6444,1.6453,681500000.0
2005-02-11 13:00:00,1.6456,1.6457,1.6446,1.6446,681500000.0
2005-02-11 13:05:00,1.6447,1.6453,1.6446,1.645,681500000.0
2005-02-11 13:10:00,1.6451,1.6457,1.6447,1.6455,681500000.0
2005-02-11 13:15:00,1.6457,1.6459,1.6446,1.6447,681500000.0
2005-02-11 13:20:00,1.6446,1.6452,1.6443,1.6447,681500000.0
2005-02-11 13:25:00,1.6448,1.6448,1.6442,1.6447,681500000.0
2005-02-11 13:30:00,1.6448,1.6448,1.6445,1.6447,681500000.0
2005-02-11 13:35:00,1.6446,1.6451,1.644,1.6441,681500000.0
2005-02-11 13:40:00,1.644,1.6446,1.644,1.644,681500000.0
2005-02-11 13:45:00,1.6439,1.6445,1.6439,1.6441,681500000.0
2005-02-11 13:50:00,1.6442,1.6445,1.6438,1.6438,681500000.0
2005-02-11 13:55:00,1.644,1.6443,1.6437,1.6442,681500000.0
2005-02-11 14:00:00,1.6443,1.6444,1.6431,1.6432,681500000.0
2005-02-11 14:05:00,1.6433,1.6439,1.643,1.643,681500000.0
2005-02-11 14:10:00,1.6432,1.6437,1.6429,1.6434,681500000.0
2005-02-11 14:15:00,1.6433,1.6437,1.6426,1.6432,681500000.0
2005-02-11 14:20:00,1.6433,1.6434,1.6418,1.642,681500000.0
2005-02-11 14:25:00,1.6419,1.6424,1.641,1.6415,681500000.0
2005-02-11 14:30:00,1.6414,1.6418,1.641,1.6414,681500000.0
2005-02-11 14:35:00,1.6413,1.6418,1.6411,1.6415,681500000.0
2005-02-11 14:40:00,1.6414,1.6415,1.6402,1.6415,681500000.0
2005-02-11 14:45:00,1.6412,1.6412,1.6404,1.6406,681500000.0
2005-02-11 14:50:00,1.6405,1.6406,1.64,1.6406,681500000.0
2005-02-11 14:55:00,1.6405,1.6413,1.6405,1.6413,681500000.0
2005-02-11 15:00:00,1.6412,1.6414,1.6405,1.6408,681500000.0
2005-02-11 15:05:00,1.6407,1.6413,1.6407,1.6413,681500000.0
2005-02-11 15:10:00,1.641,1.6417,1.641,1.6417,681500000.0
2005-02-11 15:15:00,1.6416,1.6422,1.6412,1.6418,681500000.0
2005-02-11 15:20:00,1.6419,1.6435,1.6419,1.643,681500000.0
2005-02-11 15:25:00,1.6429,1.6438,1.6425,1.6431,681500000.0
2005-02-11 15:30:00,1.643,1.6438,1.6427,1.6431,681500000.0
2005-02-11 15:35:00,1.6432,1.644,1.6432,1.6438,681500000.0
2005-02-11 15:40:00,1.6437,1.6439,1.6434,1.6436,681500000.0
2005-02-11 15:45:00,1.6435,1.6437,1.6427,1.6427,681500000.0
2005-02-11 15:50:00,1.6428,1.643,1.6418,1.6423,681500000.0
2005-02-11 15:55:00,1.6424,1.6427,1.6419,1.6426,681500000.0
2005-02-11 16:00:00,1.6425,1.6431,1.6423,1.6431,681500000.0
2005-02-11 16:05:00,1.6429,1.6437,1.6429,1.6435,681500000.0
2005-02-11 16:10:00,1.6434,1.6445,1.6433,1.6439,681500000.0
2005-02-11 16:15:00,1.6438,1.644,1.6428,1.6431,681500000.0
2005-02-11 16:20:00,1.6432,1.6433,1.6427,1.6433,681500000.0
2005-02-11 16:25:00,1.6435,1.6443,1.6432,1.644,681500000.0
2005-02-11 16:30:00,1.6441,1.6444,1.6437,1.6442,681500000.0
2005-02-11 16:35:00,1.6443,1.6445,1.6429,1.6432,681500000.0
2005-02-11 16:40:00,1.6431,1.6436,1.6426,1.6435,681500000.0
2005-02-11 16:45:00,1.6434,1.6439,1.643,1.6437,681500000.0
2005-02-11 16:50:00,1.6436,1.644,1.6434,1.6436,545200000.0
2005-02-11 16:55:00,1.6435,1.6438,1.6425,1.6428,681500000.0
2005-02-11 17:00:00,1.6427,1.6431,1.6422,1.6424,681500000.0
2005-02-11 17:05:00,1.6423,1.6424,1.6407,1.6412,681500000.0
2005-02-11 17:10:00,1.6411,1.6411,1.6393,1.6401,681500000.0
2005-02-11 17:15:00,1.64,1.641,1.64,1.6407,681500000.0
2005-02-11 17:20:00,1.6408,1.6409,1.6398,1.6399,681500000.0
2005-02-11 17:25:00,1.6401,1.6402,1.6393,1.6401,681500000.0
2005-02-11 17:30:00,1.6398,1.6402,1.6387,1.6399,681500000.0
2005-02-11 17:35:00,1.6401,1.6401,1.6393,1.6395,681500000.0
2005-02-11 17:40:00,1.6392,1.6401,1.639,1.6395,681500000.0
2005-02-11 17:45:00,1.6393,1.6393,1.6383,1.6391,681500000.0
2005-02-11 17:50:00,1.6392,1.6392,1.638,1.6383,681500000.0
2005-02-11 17:55:00,1.6382,1.6388,1.6373,1.6375,681500000.0
2005-02-11 18:00:00,1.6376,1.6382,1.6372,1.6379,681500000.0
2005-02-11 18:05:00,1.638,1.6383,1.6372,1.6374,681500000.0
2005-02-11 18:10:00,1.6375,1.6381,1.6371,1.6374,681500000.0
2005-02-11 18:15:00,1.6377,1.6379,1.6371,1.6375,681500000.0
2005-02-11 18:20:00,1.6376,1.6378,1.6369,1.6378,681500000.0
2005-02-11 18:25:00,1.6378,1.6378,1.6371,1.6376,681500000.0
2005-02-11 18:30:00,1.6375,1.6383,1.6371,1.6371,681500000.0
2005-02-11 18:35:00,1.6369,1.6374,1.6366,1.6371,681500000.0
2005-02-11 18:40:00,1.6372,1.6375,1.6369,1.6371,681500000.0
2005-02-11 18:45:00,1.6369,1.6374,1.6363,1.6364,681500000.0
2005-02-11 18:50:00,1.6365,1.6371,1.6358,1.6369,681500000.0
2005-02-11 18:55:00,1.6371,1.6378,1.6366,1.6372,681500000.0
2005-02-11 19:00:00,1.6371,1.6375,1.6366,1.6368,681500000.0
2005-02-11 19:05:00,1.6366,1.6369,1.6356,1.6359,681500000.0
2005-02-11 19:10:00,1.636,1.6366,1.6355,1.6357,681500000.0
2005-02-11 19:15:00,1.6358,1.6366,1.6356,1.6364,681500000.0
2005-02-11 19:20:00,1.6365,1.6368,1.6362,1.6366,681500000.0
2005-02-11 19:25:00,1.6365,1.6366,1.636,1.6365,681500000.0
2005-02-11 19:30:00,1.6366,1.6366,1.6361,1.6365,681500000.0
2005-02-11 19:35:00,1.6366,1.6366,1.6362,1.6366,681500000.0
2005-02-11 19:40:00,1.6365,1.6372,1.6365,1.6371,681500000.0
2005-02-11 19:45:00,1.6369,1.6376,1.6368,1.6375,681500000.0
2005-02-11 19:50:00,1.6376,1.6376,1.6369,1.6369,545200000.0
2005-02-11 19:55:00,1.6371,1.6374,1.6363,1.6363,681500000.0
2005-02-11 20:00:00,1.6365,1.6369,1.6364,1.6365,681500000.0
2005-02-11 20:05:00,1.6366,1.6369,1.6365,1.6366,681500000.0
2005-02-11 20:10:00,1.6369,1.6372,1.6366,1.6371,681500000.0
2005-02-11 20:15:00,1.6369,1.6371,1.6369,1.6371,272600000.0
2005-02-11 20:20:00,1.6369,1.6374,1.6369,1.6371,681500000.0
2005-02-11 20:25:00,1.6369,1.6374,1.6369,1.6369,681500000.0
2005-02-11 20:30:00,1.6367,1.6372,1.6367,1.6371,408900000.0
2005-02-11 20:35:00,1.637,1.637,1.6366,1.6369,408900000.0
2005-02-11 20:40:00,1.6366,1.6369,1.6361,1.6366,681500000.0
2005-02-11 20:45:00,1.6365,1.6366,1.6357,1.636,681500000.0
2005-02-11 20:50:00,1.6361,1.6366,1.636,1.6362,681500000.0
2005-02-11 20:55:00,1.6363,1.6366,1.6358,1.6358,681500000.0
2005-02-11 21:00:00,1.636,1.6369,1.6358,1.6366,681500000.0
2005-02-11 21:05:00,1.6368,1.6369,1.6365,1.6366,681500000.0
2005-02-11 21:10:00,1.6365,1.6366,1.6362,1.6363,681500000.0
2005-02-11 21:15:00,1.6364,1.6369,1.6364,1.6368,681500000.0
2005-02-11 21:20:00,1.6365,1.6369,1.6365,1.6369,408900000.0
2005-02-11 21:25:00,1.6368,1.6371,1.6363,1.6371,545200000.0
2005-02-11 21:30:00,1.6364,1.6365,1.6363,1.6363,681500000.0
2005-02-11 21:35:00,1.6363,1.6363,1.6361,1.6361,545200000.0
2005-02-11 21:40:00,1.6362,1.6369,1.636,1.6369,681500000.0
2005-02-11 21:45:00,1.637,1.6372,1.6365,1.6371,681500000.0
2005-02-11 21:50:00,1.637,1.6371,1.637,1.6371,681500000.0
2005-02-11 21:55:00,1.6374,1.6375,1.637,1.6374,681500000.0
2005-02-11 22:00:00,1.6373,1.6373,1.637,1.637,408900000.0
2005-02-11 22:05:00,1.6375,1.6376,1.6373,1.6373,545200000.0
2005-02-11 22:10:00,1.6373,1.6373,1.637,1.6371,681500000.0
2005-02-11 22:15:00,1.6369,1.6369,1.6369,1.6369,545200000.0
2005-02-11 22:20:00,1.6367,1.6375,1.6367,1.6375,681500000.0
2005-02-11 22:25:00,1.6374,1.6374,1.6373,1.6374,681500000.0
2005-02-11 22:30:00,1.6375,1.6375,1.6374,1.6374,681500000.0
2005-02-11 22:35:00,1.6376,1.6376,1.6365,1.6365,681500000.0
2005-02-11 22:40:00,1.6367,1.6367,1.6361,1.6366,545200000.0
2005-02-11 22:45:00,1.6365,1.6368,1.6365,1.6368,681500000.0
2005-02-11 22:50:00,1.6367,1.6367,1.6361,1.6363,681500000.0
2005-02-11 22:55:00,1.6363,1.6366,1.6362,1.6364,681500000.0
2005-02-14 00:00:00,1.6383,1.6388,1.6382,1.6385,681500000.0
2005-02-14 00:05:00,1.6386,1.6387,1.638,1.6383,681500000.0
2005-02-14 00:10:00,1.6382,1.6383,1.6379,1.638,408900000.0
2005-02-14 00:15:00,1.6381,1.6381,1.6378,1.6378,545200000.0
2005-02-14 00:20:00,1.6379,1.6379,1.6375,1.6377,545200000.0
2005-02-14 00:25:00,1.6376,1.6379,1.6375,1.6375,681500000.0
2005-02-14 00:30:00,1.6376,1.6383,1.6376,1.6382,681500000.0
2005-02-14 00:35:00,1.6383,1.6388,1.6382,1.6386,681500000.0
2005-02-14 00:40:00,1.6385,1.639,1.6383,1.639,545200000.0
2005-02-14 00:45:00,1.6388,1.6394,1.6387,1.6388,681500000.0
2005-02-14 00:50:00,1.6385,1.639,1.6379,1.6383,681500000.0
2005-02-14 00:55:00,1.6385,1.6385,1.6375,1.6378,681500000.0
2005-02-14 01:00:00,1.6377,1.6385,1.6377,1.6379,681500000.0
2005-02-14 01:05:00,1.638,1.6382,1.6369,1.6371,681500000.0
2005-02-14 01:10:00,1.6369,1.6375,1.6358,1.6369,681500000.0
2005-02-14 01:15:00,1.6366,1.6369,1.6354,1.6356,681500000.0
2005-02-14 01:20:00,1.6355,1.6371,1.6355,1.6368,681500000.0
2005-02-14 01:25:00,1.6369,1.6369,1.6366,1.6368,681500000.0
2005-02-14 01:30:00,1.6366,1.6371,1.6366,1.6371,681500000.0
2005-02-14 01:35:00,1.6369,1.6372,1.6369,1.6372,681500000.0
2005-02-14 01:40:00,1.6371,1.6375,1.6365,1.6365,545200000.0
2005-02-14 01:45:00,1.6366,1.6371,1.6365,1.6368,681500000.0
2005-02-14 01:50:00,1.6366,1.6369,1.6364,1.6366,681500000.0
2005-02-14 01:55:00,1.6368,1.638,1.6368,1.6379,681500000.0
2005-02-14 02:00:00,1.638,1.6385,1.6374,1.6383,681500000.0
2005-02-14 02:05:00,1.6385,1.6407,1.6383,1.6403,681500000.0
2005-02-14 02:10:00,1.6401,1.6407,1.6398,1.6403,681500000.0
2005-02-14 02:15:00,1.6401,1.6404,1.6398,1.6401,681500000.0
2005-02-14 02:20:00,1.6403,1.6406,1.6398,1.6404,681500000.0
2005-02-14 02:25:00,1.6403,1.6407,1.6401,1.6406,681500000.0
2005-02-14 02:30:00,1.6407,1.6424,1.6405,1.6422,681500000.0
2005-02-14 02:35:00,1.6421,1.644,1.6415,1.6436,681500000.0
2005-02-14 02:40:00,1.6435,1.6439,1.6425,1.6434,681500000.0
2005-02-14 02:45:00,1.6435,1.6439,1.6429,1.6432,681500000.0
2005-02-14 02:50:00,1.6431,1.6437,1.6427,1.6435,681500000.0
2005-02-14 02:55:00,1.6438,1.6438,1.6425,1.6432,681500000.0
2005-02-14 03:00:00,1.6431,1.6432,1.6425,1.6429,681500000.0
2005-02-14 03:05:00,1.6428,1.6432,1.6425,1.6429,681500000.0
2005-02-14 03:10:00,1.6428,1.6436,1.6427,1.6432,681500000.0
2005-02-14 03:15:00,1.6435,1.6438,1.6431,1.6432,681500000.0
2005-02-14 03:20:00,1.6438,1.6439,1.6432,1.6432,681500000.0
2005-02-14 03:25:00,1.6434,1.6436,1.6431,1.6435,681500000.0
2005-02-14 03:30:00,1.6434,1.6436,1.6431,1.6435,681500000.0
2005-02-14 03:35:00,1.6437,1.6442,1.6432,1.6441,681500000.0
2005-02-14 03:40:00,1.6446,1.6447,1.6443,1.6446,681500000.0
2005-02-14 03:45:00,1.6445,1.645,1.6445,1.6447,681500000.0
2005-02-14 03:50:00,1.6449,1.645,1.6446,1.6447,681500000.0
2005-02-14 03:55:00,1.6449,1.6452,1.6447,1.645,681500000.0
2005-02-14 04:00:00,1.6449,1.645,1.6447,1.6449,272600000.0
2005-02-14 04:05:00,1.645,1.645,1.6446,1.6446,681500000.0
2005-02-14 04:10:00,1.6445,1.6446,1.6442,1.6445,681500000.0
2005-02-14 04:15:00,1.6444,1.6446,1.644,1.6445,681500000.0
2005-02-14 04:20:00,1.6446,1.6447,1.6442,1.6444,681500000.0
2005-02-14 04:25:00,1.6445,1.6453,1.6444,1.645,545200000.0
2005-02-14 04:30:00,1.6449,1.6459,1.6447,1.6458,681500000.0
2005-02-14 04:35:00,1.6455,1.6461,1.6454,1.646,681500000.0
2005-02-14 04:40:00,1.6461,1.6464,1.646,1.646,681500000.0
2005-02-14 04:45:00,1.6459,1.6462,1.6458,1.646,681500000.0
2005-02-14 04:50:00,1.6462,1.6467,1.646,1.6462,681500000.0
2005-02-14 04:55:00,1.6463,1.6468,1.6461,1.6468,681500000.0
2005-02-14 05:00:00,1.6469,1.647,1.6463,1.6469,681500000.0
2005-02-14 05:05:00,1.6468,1.6475,1.6467,1.6475,681500000.0
2005-02-14 05:10:00,1.6476,1.6478,1.647,1.6472,681500000.0
2005-02-14 05:15:00,1.647,1.6472,1.6464,1.6465,681500000.0
2005-02-14 05:20:00,1.6466,1.6466,1.6459,1.6462,681500000.0
2005-02-14 05:25:00,1.6461,1.6464,1.6458,1.6463,681500000.0
2005-02-14 05:30:00,1.6464,1.6467,1.6461,1.6463,681500000.0
2005-02-14 05:35:00,1.6465,1.6468,1.6463,1.6468,545200000.0
2005-02-14 05:40:00,1.6467,1.647,1.6467,1.647,681500000.0
2005-02-14 05:45:00,1.6468,1.647,1.6465,1.6466,681500000.0
2005-02-14 05:50:00,1.6465,1.6472,1.6463,1.6468,681500000.0
2005-02-14 05:55:00,1.647,1.647,1.6465,1.6468,681500000.0
2005-02-14 06:00:00,1.6466,1.647,1.6466,1.6469,681500000.0
2005-02-14 06:05:00,1.647,1.6472,1.6462,1.6466,681500000.0
2005-02-14 06:10:00,1.6465,1.647,1.6462,1.6464,681500000.0
2005-02-14 06:15:00,1.6466,1.6468,1.6461,1.6462,681500000.0
2005-02-14 06:20:00,1.6464,1.6464,1.6456,1.6461,681500000.0
2005-02-14 06:25:00,1.646,1.6463,1.6459,1.6461,681500000.0
2005-02-14 06:30:00,1.646,1.6466,1.646,1.6463,681500000.0
2005-02-14 06:35:00,1.6464,1.647,1.6463,1.6469,681500000.0
2005-02-14 06:40:00,1.647,1.6473,1.6468,1.647,681500000.0
2005-02-14 06:45:00,1.6469,1.6473,1.6469,1.6473,545200000.0
2005-02-14 06:50:00,1.6472,1.6475,1.647,1.647,681500000.0
2005-02-14 06:55:00,1.6472,1.6472,1.6465,1.6465,681500000.0
2005-02-14 07:00:00,1.6466,1.6468,1.6461,1.6464,681500000.0
2005-02-14 07:05:00,1.6465,1.6468,1.6464,1.6467,545200000.0
2005-02-14 07:10:00,1.6468,1.6468,1.6464,1.6465,681500000.0
2005-02-14 07:15:00,1.6464,1.6465,1.6457,1.6459,681500000.0
2005-02-14 07:20:00,1.6456,1.6461,1.6453,1.6458,681500000.0
2005-02-14 07:25:00,1.6457,1.6459,1.645,1.6454,681500000.0
2005-02-14 07:30:00,1.6452,1.6461,1.6452,1.6459,681500000.0
2005-02-14 07:35:00,1.6458,1.6463,1.6458,1.6463,681500000.0
2005-02-14 07:40:00,1.6462,1.6465,1.6459,1.6463,681500000.0
2005-02-14 07:45:00,1.6464,1.6464,1.6456,1.6457,681500000.0
2005-02-14 07:50:00,1.6458,1.6464,1.6456,1.6463,681500000.0
2005-02-14 07:55:00,1.6462,1.6465,1.6459,1.6464,681500000.0
2005-02-14 08:00:00,1.6465,1.6465,1.6453,1.6453,681500000.0
2005-02-14 08:05:00,1.6454,1.6459,1.6449,1.6457,681500000.0
2005-02-14 08:10:00,1.6458,1.6462,1.6457,1.6458,681500000.0
2005-02-14 08:15:00,1.6459,1.6464,1.6458,1.6464,681500000.0
2005-02-14 08:20:00,1.6465,1.6467,1.6461,1.6461,681500000.0
2005-02-14 08:25:00,1.6462,1.6465,1.6454,1.6459,681500000.0
2005-02-14 08:30:00,1.646,1.6469,1.6458,1.6469,681500000.0
2005-02-14 08:35:00,1.6468,1.647,1.6463,1.6463,681500000.0
2005-02-14 08:40:00,1.6464,1.6468,1.6464,1.6465,681500000.0
2005-02-14 08:45:00,1.6467,1.6471,1.6463,1.6466,681500000.0
2005-02-14 08:50:00,1.6465,1.648,1.6465,1.6479,681500000.0
2005-02-14 08:55:00,1.6477,1.6487,1.6476,1.6485,681500000.0
2005-02-14 09:00:00,1.6484,1.6488,1.6482,1.6485,681500000.0
2005-02-14 09:05:00,1.6486,1.6487,1.6478,1.648,681500000.0
2005-02-14 09:10:00,1.6479,1.6484,1.6477,1.648,681500000.0
2005-02-14 09:15:00,1.6479,1.649,1.6479,1.6485,681500000.0
2005-02-14 09:20:00,1.6484,1.6496,1.6483,1.6492,681500000.0
2005-02-14 09:25:00,1.6493,1.6496,1.6487,1.6495,681500000.0
2005-02-14 09:30:00,1.6496,1.6497,1.6489,1.6495,681500000.0
2005-02-14 09:35:00,1.6496,1.6497,1.649,1.649,681500000.0
2005-02-14 09:40:00,1.6489,1.6494,1.6481,1.6483,681500000.0
2005-02-14 09:45:00,1.6485,1.6488,1.6482,1.6486,681500000.0
2005-02-14 09:50:00,1.6485,1.6488,1.6482,1.6484,681500000.0
2005-02-14 09:55:00,1.6485,1.6489,1.6481,1.6484,681500000.0
2005-02-14 10:00:00,1.6488,1.6488,1.6473,1.6478,681500000.0
2005-02-14 10:05:00,1.6479,1.6485,1.6472,1.6473,681500000.0
2005-02-14 10:10:00,1.6474,1.6477,1.6467,1.6475,681500000.0
2005-02-14 10:15:00,1.6475,1.6485,1.6474,1.6477,681500000.0
2005-02-14 10:20:00,1.6474,1.6477,1.6471,1.6476,681500000.0
2005-02-14 10:25:00,1.6474,1.6476,1.6464,1.6465,681500000.0
2005-02-14 10:30:00,1.6464,1.647,1.6458,1.6467,681500000.0
2005-02-14 10:35:00,1.6466,1.6477,1.6463,1.6475,681500000.0
2005-02-14 10:40:00,1.6474,1.6477,1.6473,1.6475,681500000.0
2005-02-14 10:45:00,1.6474,1.648,1.6473,1.6479,681500000.0
2005-02-14 10:50:00,1.6478,1.6485,1.6478,1.6479,681500000.0
2005-02-14 10:55:00,1.648,1.649,1.6479,1.6486,681500000.0
2005-02-14 11:00:00,1.6484,1.6486,1.6473,1.6474,681500000.0
2005-02-14 11:05:00,1.6473,1.648,1.6473,1.648,681500000.0
2005-02-14 11:10:00,1.648,1.6485,1.6476,1.6482,681500000.0
2005-02-14 11:15:00,1.6483,1.6483,1.648,1.6481,681500000.0
2005-02-14 11:20:00,1.6482,1.6484,1.648,1.6484,681500000.0
2005-02-14 11:25:00,1.6485,1.6489,1.6483,1.6485,681500000.0
2005-02-14 11:30:00,1.6484,1.6505,1.6481,1.6502,681500000.0
2005-02-14 11:35:00,1.6501,1.6502,1.6493,1.6496,545200000.0
2005-02-14 11:40:00,1.6494,1.6506,1.6494,1.6502,681500000.0
2005-02-14 11:45:00,1.6498,1.6502,1.6496,1.6497,681500000.0
2005-02-14 11:50:00,1.6495,1.65,1.6495,1.6498,681500000.0
2005-02-14 11:55:00,1.6497,1.6501,1.6496,1.65,681500000.0
2005-02-14 12:00:00,1.6501,1.6506,1.6494,1.6498,681500000.0
2005-02-14 12:05:00,1.6499,1.6499,1.6491,1.6494,681500000.0
2005-02-14 12:10:00,1.6493,1.6496,1.649,1.649,545200000.0
2005-02-14 12:15:00,1.6491,1.6491,1.6487,1.6487,545200000.0
2005-02-14 12:20:00,1.6486,1.649,1.6484,1.6489,681500000.0
2005-02-14 12:25:00,1.649,1.65,1.6487,1.6499,681500000.0
2005-02-14 12:30:00,1.6496,1.6499,1.6491,1.6494,681500000.0
2005-02-14 12:35:00,1.6495,1.6498,1.6488,1.6488,681500000.0
2005-02-14 12:40:00,1.649,1.65,1.649,1.6494,681500000.0
2005-02-14 12:45:00,1.6495,1.6499,1.649,1.6492,681500000.0
2005-02-14 12:50:00,1.6491,1.6493,1.649,1.649,681500000.0
2005-02-14 12:55:00,1.6488,1.6488,1.6479,1.6481,681500000.0
2005-02-14 13:00:00,1.6482,1.6484,1.6472,1.6474,681500000.0
2005-02-14 13:05:00,1.6475,1.6477,1.6464,1.6466,681500000.0
2005-02-14 13:10:00,1.6465,1.6471,1.6462,1.6466,681500000.0
2005-02-14 13:15:00,1.6467,1.647,1.6464,1.6468,681500000.0
2005-02-14 13:20:00,1.6467,1.6472,1.6465,1.6471,681500000.0
2005-02-14 13:25:00,1.647,1.6475,1.6467,1.647,545200000.0
2005-02-14 13:30:00,1.6469,1.6474,1.6466,1.6473,681500000.0
2005-02-14 13:35:00,1.6472,1.6473,1.6465,1.6468,681500000.0
2005-02-14 13:40:00,1.6465,1.6473,1.6465,1.6472,681500000.0
2005-02-14 13:45:00,1.6473,1.6473,1.6464,1.6468,681500000.0
2005-02-14 13:50:00,1.6466,1.6472,1.6465,1.6467,681500000.0
2005-02-14 13:55:00,1.6468,1.647,1.6462,1.6465,681500000.0
2005-02-14 14:00:00,1.6467,1.6467,1.646,1.6464,681500000.0
2005-02-14 14:05:00,1.6463,1.6465,1.6458,1.6461,681500000.0
2005-02-14 14:10:00,1.6463,1.6464,1.6461,1.6463,681500000.0
2005-02-14 14:15:00,1.6462,1.6463,1.646,1.6462,545200000.0
2005-02-14 14:20:00,1.6465,1.6468,1.6458,1.6465,681500000.0
2005-02-14 14:25:00,1.6463,1.6467,1.6453,1.646,681500000.0
2005-02-14 14:30:00,1.6461,1.6464,1.6457,1.6462,681500000.0
2005-02-14 14:35:00,1.6463,1.6464,1.646,1.6463,681500000.0
2005-02-14 14:40:00,1.6465,1.6469,1.6462,1.6469,681500000.0
2005-02-14 14:45:00,1.6468,1.6469,1.6458,1.646,681500000.0
2005-02-14 14:50:00,1.6461,1.6466,1.6459,1.6464,681500000.0
2005-02-14 14:55:00,1.6463,1.6467,1.6458,1.6463,681500000.0
2005-02-14 15:00:00,1.6462,1.6465,1.645,1.6452,681500000.0
2005-02-14 15:05:00,1.645,1.6456,1.645,1.6455,681500000.0
2005-02-14 15:10:00,1.6457,1.6462,1.6452,1.6453,681500000.0
2005-02-14 15:15:00,1.6455,1.6455,1.6441,1.6449,681500000.0
2005-02-14 15:20:00,1.645,1.6453,1.6447,1.6449,681500000.0
2005-02-14 15:25:00,1.645,1.6453,1.6445,1.6445,681500000.0
2005-02-14 15:30:00,1.6446,1.645,1.6439,1.6446,681500000.0
2005-02-14 15:35:00,1.6448,1.6457,1.6444,1.6457,681500000.0
2005-02-14 15:40:00,1.6456,1.6458,1.6448,1.6452,681500000.0
2005-02-14 15:45:00,1.6453,1.6457,1.6449,1.6453,681500000.0
2005-02-14 15:50:00,1.6454,1.6458,1.6452,1.6454,681500000.0
2005-02-14 15:55:00,1.6453,1.6461,1.6453,1.6456,681500000.0
2005-02-14 16:00:00,1.6455,1.6457,1.6451,1.6454,681500000.0
2005-02-14 16:05:00,1.6455,1.6456,1.645,1.6454,681500000.0
2005-02-14 16:10:00,1.6453,1.6457,1.6447,1.6455,681500000.0
2005-02-14 16:15:00,1.6456,1.6456,1.6441,1.6444,681500000.0
2005-02-14 16:20:00,1.6445,1.6456,1.6441,1.6456,681500000.0
2005-02-14 16:25:00,1.6455,1.6456,1.6449,1.6453,681500000.0
2005-02-14 16:30:00,1.6452,1.6453,1.6445,1.6449,681500000.0
2005-02-14 16:35:00,1.6448,1.645,1.6438,1.6441,545200000.0
2005-02-14 16:40:00,1.644,1.6448,1.6439,1.6444,681500000.0
2005-02-14 16:45:00,1.644,1.6449,1.6439,1.6444,681500000.0
2005-02-14 16:50:00,1.6445,1.6447,1.6439,1.6441,681500000.0
2005-02-14 16:55:00,1.6442,1.6443,1.6429,1.6443,681500000.0
2005-02-14 17:00:00,1.6444,1.6444,1.6428,1.6439,681500000.0
2005-02-14 17:05:00,1.6438,1.644,1.6433,1.644,681500000.0
2005-02-14 17:10:00,1.6441,1.6441,1.6433,1.6435,681500000.0
2005-02-14 17:15:00,1.6436,1.6445,1.6436,1.6444,681500000.0
2005-02-14 17:20:00,1.6443,1.6447,1.6438,1.644,681500000.0
2005-02-14 17:25:00,1.6439,1.644,1.6436,1.644,681500000.0
2005-02-14 17:30:00,1.6441,1.6446,1.6439,1.6444,681500000.0
2005-02-14 17:35:00,1.6442,1.6449,1.6442,1.6446,681500000.0
2005-02-14 17:40:00,1.6447,1.6447,1.6441,1.6441,681500000.0
2005-02-14 17:45:00,1.6442,1.6443,1.6437,1.6442,681500000.0
2005-02-14 17:50:00,1.6441,1.6445,1.6439,1.6444,681500000.0
2005-02-14 17:55:00,1.6445,1.6453,1.6442,1.6449,681500000.0
2005-02-14 18:00:00,1.6448,1.6453,1.6442,1.6447,545200000.0
2005-02-14 18:05:00,1.6449,1.645,1.6446,1.6449,681500000.0
2005-02-14 18:10:00,1.6447,1.6452,1.6443,1.6445,681500000.0
2005-02-14 18:15:00,1.6446,1.6447,1.6442,1.6447,681500000.0
2005-02-14 18:20:00,1.6446,1.6454,1.6445,1.6454,545200000.0
2005-02-14 18:25:00,1.645,1.6456,1.645,1.6456,545200000.0
2005-02-14 18:30:00,1.6455,1.6461,1.6454,1.6456,681500000.0
2005-02-14 18:35:00,1.6457,1.6461,1.6456,1.646,545200000.0
2005-02-14 18:40:00,1.6458,1.6466,1.6457,1.6464,681500000.0
2005-02-14 18:45:00,1.6463,1.6465,1.6462,1.6462,545200000.0
2005-02-14 18:50:00,1.6463,1.6463,1.6454,1.6455,681500000.0
2005-02-14 18:55:00,1.6454,1.6456,1.6453,1.6453,545200000.0
2005-02-14 19:00:00,1.6452,1.6457,1.645,1.6456,681500000.0
2005-02-14 19:05:00,1.6457,1.6457,1.645,1.6453,681500000.0
2005-02-14 19:10:00,1.6454,1.6454,1.6447,1.645,681500000.0
2005-02-14 19:15:00,1.6452,1.6454,1.645,1.6453,681500000.0
2005-02-14 19:20:00,1.6454,1.6455,1.6452,1.6452,681500000.0
2005-02-14 19:25:00,1.6453,1.6454,1.645,1.6453,681500000.0
2005-02-14 19:30:00,1.6454,1.6456,1.6452,1.6456,681500000.0
2005-02-14 19:35:00,1.6455,1.6457,1.6454,1.6456,545200000.0
2005-02-14 19:40:00,1.6457,1.6457,1.6453,1.6455,681500000.0
2005-02-14 19:45:00,1.6454,1.6455,1.645,1.6453,681500000.0
2005-02-14 19:50:00,1.6454,1.6455,1.645,1.645,681500000.0
2005-02-14 19:55:00,1.6452,1.6459,1.645,1.6452,681500000.0
2005-02-14 20:00:00,1.6453,1.6455,1.6453,1.6453,545200000.0
2005-02-14 20:05:00,1.6454,1.6455,1.645,1.6453,681500000.0
2005-02-14 20:10:00,1.6455,1.6455,1.6449,1.6454,681500000.0
2005-02-14 20:15:00,1.6455,1.6457,1.6454,1.6456,681500000.0
2005-02-14 20:20:00,1.6455,1.6456,1.6447,1.645,681500000.0
2005-02-14 20:25:00,1.6449,1.6453,1.6447,1.645,681500000.0
2005-02-14 20:30:00,1.6449,1.6452,1.6449,1.645,681500000.0
2005-02-14 20:35:00,1.6449,1.6452,1.6449,1.6452,545200000.0
2005-02-14 20:40:00,1.6453,1.6454,1.645,1.645,681500000.0
2005-02-14 20:45:00,1.6453,1.6453,1.6446,1.6447,681500000.0
2005-02-14 20:50:00,1.6446,1.6447,1.6442,1.6442,681500000.0
2005-02-14 20:55:00,1.6443,1.6445,1.6439,1.6445,681500000.0
2005-02-14 21:00:00,1.6443,1.6445,1.644,1.6441,681500000.0
2005-02-14 21:05:00,1.6442,1.6443,1.6439,1.6441,681500000.0
2005-02-14 21:10:00,1.6442,1.6443,1.6439,1.644,545200000.0
2005-02-14 21:15:00,1.6443,1.6443,1.644,1.6442,545200000.0
2005-02-14 21:20:00,1.6441,1.6441,1.6438,1.6441,408900000.0
2005-02-14 21:25:00,1.6438,1.6443,1.6438,1.644,681500000.0
2005-02-14 21:30:00,1.6441,1.6442,1.6432,1.6432,681500000.0
2005-02-14 21:35:00,1.6434,1.6442,1.6434,1.6441,681500000.0
2005-02-14 21:40:00,1.644,1.6441,1.6435,1.6437,681500000.0
2005-02-14 21:45:00,1.6436,1.6438,1.6434,1.6434,681500000.0
2005-02-14 21:50:00,1.6435,1.6441,1.6434,1.6439,681500000.0
2005-02-14 21:55:00,1.6438,1.6441,1.6437,1.6437,681500000.0
2005-02-14 22:00:00,1.6438,1.6441,1.6436,1.644,681500000.0
2005-02-14 22:05:00,1.6441,1.6441,1.6438,1.644,681500000.0
2005-02-14 22:10:00,1.6441,1.6441,1.6437,1.6439,681500000.0
2005-02-14 22:15:00,1.6441,1.6442,1.6436,1.6442,681500000.0
2005-02-14 22:20:00,1.6443,1.6447,1.644,1.6446,681500000.0
2005-02-14 22:25:00,1.6447,1.6452,1.6441,1.6452,681500000.0
2005-02-14 22:30:00,1.6453,1.6453,1.645,1.6453,545200000.0
2005-02-14 22:35:00,1.6452,1.6457,1.6447,1.6457,545200000.0
2005-02-14 22:40:00,1.6459,1.6468,1.6455,1.646,681500000.0
2005-02-14 22:45:00,1.6459,1.646,1.6456,1.6457,681500000.0
2005-02-14 22:50:00,1.6458,1.6458,1.6456,1.6457,681500000.0
2005-02-14 22:55:00,1.6458,1.6462,1.6457,1.6462,681500000.0
2005-02-14 23:00:00,1.6462,1.6464,1.6456,1.6463,545200000.0
2005-02-14 23:05:00,1.6464,1.6465,1.646,1.6464,681500000.0
2005-02-14 23:10:00,1.6465,1.6468,1.6463,1.6468,681500000.0
2005-02-14 23:15:00,1.6467,1.6468,1.6464,1.6466,408900000.0
2005-02-14 23:20:00,1.6465,1.6469,1.6464,1.6467,681500000.0
2005-02-14 23:25:00,1.6465,1.6468,1.6463,1.6465,545200000.0
2005-02-14 23:30:00,1.6464,1.6464,1.6463,1.6464,408900000.0
2005-02-14 23:35:00,1.6463,1.6465,1.6463,1.6463,545200000.0
2005-02-14 23:40:00,1.6462,1.6464,1.6462,1.6463,408900000.0
2005-02-14 23:45:00,1.6462,1.6462,1.645,1.6453,545200000.0
2005-02-14 23:50:00,1.6452,1.6457,1.6452,1.6455,681500000.0
2005-02-14 23:55:00,1.6456,1.6458,1.6454,1.6454,408900000.0
2005-02-15 00:00:00,1.6453,1.6455,1.6452,1.6454,408900000.0
2005-02-15 00:05:00,1.6455,1.6458,1.6453,1.6458,545200000.0
2005-02-15 00:10:00,1.6457,1.6459,1.6456,1.6457,545200000.0
2005-02-15 00:15:00,1.6458,1.6465,1.6456,1.6464,681500000.0
2005-02-15 00:20:00,1.6465,1.6476,1.6462,1.6468,681500000.0
2005-02-15 00:25:00,1.6467,1.6468,1.6464,1.6465,681500000.0
2005-02-15 00:30:00,1.6466,1.6472,1.6465,1.647,681500000.0
2005-02-15 00:35:00,1.6473,1.6477,1.647,1.647,681500000.0
2005-02-15 00:40:00,1.6468,1.6478,1.6468,1.6476,681500000.0
2005-02-15 00:45:00,1.6478,1.6479,1.6475,1.6479,545200000.0
2005-02-15 00:50:00,1.648,1.6483,1.6476,1.6478,681500000.0
2005-02-15 00:55:00,1.6477,1.6481,1.6473,1.6475,681500000.0
2005-02-15 01:00:00,1.6476,1.6478,1.647,1.6477,681500000.0
2005-02-15 01:05:00,1.6475,1.6478,1.6475,1.6475,681500000.0
2005-02-15 01:10:00,1.6473,1.648,1.647,1.6475,545200000.0
2005-02-15 01:15:00,1.6473,1.6479,1.6472,1.6476,681500000.0
2005-02-15 01:20:00,1.6475,1.6479,1.6472,1.6477,681500000.0
2005-02-15 01:25:00,1.6476,1.6481,1.6473,1.6481,681500000.0
2005-02-15 01:30:00,1.6479,1.648,1.6475,1.6477,681500000.0
2005-02-15 01:35:00,1.6478,1.6478,1.6473,1.6473,681500000.0
2005-02-15 01:40:00,1.6475,1.6475,1.6469,1.647,681500000.0
2005-02-15 01:45:00,1.6473,1.6476,1.6468,1.6473,681500000.0
2005-02-15 01:50:00,1.6472,1.6476,1.6468,1.647,681500000.0
2005-02-15 01:55:00,1.6469,1.6477,1.6468,1.6476,681500000.0
2005-02-15 02:00:00,1.6476,1.6476,1.6468,1.6472,681500000.0
2005-02-15 02:05:00,1.647,1.6477,1.6469,1.6473,408900000.0
2005-02-15 02:10:00,1.6476,1.6481,1.6472,1.648,681500000.0
2005-02-15 02:15:00,1.6479,1.6487,1.6475,1.6485,681500000.0
2005-02-15 02:20:00,1.6487,1.6487,1.6484,1.6484,545200000.0
2005-02-15 02:25:00,1.6485,1.649,1.6483,1.649,681500000.0
2005-02-15 02:30:00,1.6492,1.6496,1.6488,1.6493,681500000.0
2005-02-15 02:35:00,1.6492,1.6494,1.649,1.6493,681500000.0
2005-02-15 02:40:00,1.6494,1.6496,1.649,1.6495,681500000.0
2005-02-15 02:45:00,1.6496,1.65,1.6494,1.65,681500000.0
2005-02-15 02:50:00,1.6499,1.6503,1.6495,1.6499,681500000.0
2005-02-15 02:55:00,1.65,1.65,1.649,1.649,681500000.0
2005-02-15 03:00:00,1.6493,1.65,1.649,1.6495,681500000.0
2005-02-15 03:05:00,1.6496,1.65,1.6496,1.6499,681500000.0
2005-02-15 03:10:00,1.6498,1.6499,1.6497,1.6499,681500000.0
2005-02-15 03:15:00,1.6498,1.6502,1.6496,1.6498,681500000.0
2005-02-15 03:20:00,1.65,1.6502,1.65,1.65,272600000.0
2005-02-15 03:25:00,1.6502,1.6505,1.6502,1.6503,272600000.0
2005-02-15 03:30:00,1.6504,1.6508,1.6502,1.6504,681500000.0
2005-02-15 03:35:00,1.6505,1.6514,1.6505,1.6513,681500000.0
2005-02-15 03:40:00,1.6511,1.6517,1.6507,1.6516,681500000.0
2005-02-15 03:45:00,1.6515,1.6516,1.6506,1.6511,681500000.0
2005-02-15 03:50:00,1.651,1.6511,1.651,1.6511,681500000.0
2005-02-15 03:55:00,1.6511,1.6512,1.6506,1.6507,681500000.0
2005-02-15 04:00:00,1.6508,1.6515,1.6507,1.6515,681500000.0
2005-02-15 04:05:00,1.6514,1.6532,1.6514,1.652,681500000.0
2005-02-15 04:10:00,1.6523,1.6532,1.652,1.653,681500000.0
2005-02-15 04:15:00,1.6531,1.6539,1.6528,1.6534,681500000.0
2005-02-15 04:20:00,1.6532,1.6556,1.6532,1.655,681500000.0
2005-02-15 04:25:00,1.6553,1.6554,1.6535,1.6538,681500000.0
2005-02-15 04:30:00,1.6542,1.6542,1.6526,1.6528,681500000.0
2005-02-15 04:35:00,1.6526,1.6536,1.652,1.6523,681500000.0
2005-02-15 04:40:00,1.652,1.6523,1.6519,1.6519,681500000.0
2005-02-15 04:45:00,1.652,1.6522,1.6514,1.6515,681500000.0
2005-02-15 04:50:00,1.6514,1.6522,1.6514,1.652,681500000.0
2005-02-15 04:55:00,1.6522,1.6523,1.6515,1.6519,681500000.0
2005-02-15 05:00:00,1.652,1.6525,1.6518,1.6523,681500000.0
2005-02-15 05:05:00,1.6524,1.6524,1.6514,1.6515,408900000.0
2005-02-15 05:10:00,1.6514,1.652,1.6514,1.6517,545200000.0
2005-02-15 05:15:00,1.6515,1.6519,1.651,1.6515,681500000.0
2005-02-15 05:20:00,1.6512,1.6515,1.6511,1.6513,681500000.0
2005-02-15 05:25:00,1.6514,1.6514,1.6508,1.6508,681500000.0
2005-02-15 05:30:00,1.651,1.6511,1.6506,1.651,681500000.0
2005-02-15 05:35:00,1.6512,1.6513,1.6508,1.6508,681500000.0
2005-02-15 05:40:00,1.6507,1.6508,1.6507,1.6507,545200000.0
2005-02-15 05:45:00,1.6508,1.651,1.6508,1.6508,272600000.0
2005-02-15 05:50:00,1.651,1.6513,1.6508,1.6513,408900000.0
2005-02-15 05:55:00,1.6512,1.6513,1.6506,1.6507,545200000.0
2005-02-15 06:00:00,1.6508,1.6511,1.6504,1.6507,681500000.0
2005-02-15 06:05:00,1.6504,1.6508,1.6504,1.6504,681500000.0
2005-02-15 06:10:00,1.6505,1.6508,1.6505,1.6507,681500000.0
2005-02-15 06:15:00,1.6506,1.6511,1.6505,1.6508,681500000.0
2005-02-15 06:20:00,1.6511,1.6512,1.6506,1.6511,681500000.0
2005-02-15 06:25:00,1.6512,1.6512,1.6508,1.6508,545200000.0
2005-02-15 06:30:00,1.651,1.651,1.6499,1.6503,681500000.0
2005-02-15 06:35:00,1.6502,1.6505,1.6499,1.6502,681500000.0
2005-02-15 06:40:00,1.6503,1.6507,1.65,1.6502,681500000.0
2005-02-15 06:45:00,1.65,1.6507,1.6499,1.6503,681500000.0
2005-02-15 06:50:00,1.6504,1.6505,1.65,1.65,681500000.0
2005-02-15 06:55:00,1.6499,1.6505,1.6499,1.6503,681500000.0
2005-02-15 07:00:00,1.6505,1.6507,1.6499,1.65,681500000.0
2005-02-15 07:05:00,1.6499,1.65,1.6496,1.65,545200000.0
2005-02-15 07:10:00,1.6499,1.6503,1.6497,1.6503,545200000.0
2005-02-15 07:15:00,1.6504,1.6507,1.6499,1.6502,545200000.0
2005-02-15 07:20:00,1.65,1.6504,1.65,1.6502,681500000.0
2005-02-15 07:25:00,1.6503,1.6507,1.6502,1.6506,681500000.0
2005-02-15 07:30:00,1.6508,1.6508,1.65,1.6504,681500000.0
2005-02-15 07:35:00,1.6503,1.651,1.6503,1.6508,545200000.0
2005-02-15 07:40:00,1.6507,1.651,1.6506,1.651,681500000.0
2005-02-15 07:45:00,1.6508,1.6513,1.6506,1.6512,681500000.0
2005-02-15 07:50:00,1.6511,1.6512,1.6508,1.6511,681500000.0
2005-02-15 07:55:00,1.6513,1.6513,1.6507,1.6511,681500000.0
2005-02-15 08:00:00,1.6512,1.6512,1.6499,1.6499,681500000.0
2005-02-15 08:05:00,1.65,1.6504,1.6498,1.6503,681500000.0
2005-02-15 08:10:00,1.6504,1.6505,1.6491,1.6495,681500000.0
2005-02-15 08:15:00,1.6497,1.6501,1.6487,1.6498,681500000.0
2005-02-15 08:20:00,1.6499,1.65,1.6494,1.65,681500000.0
2005-02-15 08:25:00,1.6499,1.6502,1.6499,1.6501,545200000.0
2005-02-15 08:30:00,1.6499,1.651,1.6493,1.651,681500000.0
2005-02-15 08:35:00,1.6509,1.6511,1.6501,1.6504,681500000.0
2005-02-15 08:40:00,1.6505,1.6506,1.6501,1.6501,681500000.0
2005-02-15 08:45:00,1.6502,1.6506,1.6501,1.6503,681500000.0
2005-02-15 08:50:00,1.6504,1.6504,1.6499,1.65,545200000.0
2005-02-15 08:55:00,1.6499,1.6506,1.6498,1.6506,681500000.0
2005-02-15 09:00:00,1.6507,1.6508,1.6495,1.6498,681500000.0
2005-02-15 09:05:00,1.6499,1.6504,1.6498,1.6504,681500000.0
2005-02-15 09:10:00,1.6505,1.6512,1.6504,1.651,681500000.0
2005-02-15 09:15:00,1.6511,1.6515,1.6507,1.651,681500000.0
2005-02-15 09:20:00,1.6512,1.6514,1.6506,1.651,681500000.0
2005-02-15 09:25:00,1.6509,1.6518,1.6508,1.6513,681500000.0
2005-02-15 09:30:00,1.6515,1.6522,1.6513,1.6515,681500000.0
2005-02-15 09:35:00,1.6516,1.6516,1.6493,1.6511,681500000.0
2005-02-15 09:40:00,1.6512,1.6513,1.6502,1.6503,681500000.0
2005-02-15 09:45:00,1.6502,1.6505,1.65,1.6502,681500000.0
2005-02-15 09:50:00,1.6504,1.651,1.6501,1.6509,681500000.0
2005-02-15 09:55:00,1.651,1.6515,1.6508,1.6511,681500000.0
2005-02-15 10:00:00,1.6512,1.6513,1.6505,1.6508,681500000.0
2005-02-15 10:05:00,1.651,1.6519,1.6505,1.6514,681500000.0
2005-02-15 10:10:00,1.6513,1.6517,1.6506,1.6517,681500000.0
2005-02-15 10:15:00,1.6519,1.6519,1.651,1.6511,681500000.0
2005-02-15 10:20:00,1.651,1.6514,1.6502,1.6503,681500000.0
2005-02-15 10:25:00,1.6505,1.6508,1.6503,1.6505,681500000.0
2005-02-15 10:30:00,1.6506,1.6507,1.6497,1.65,681500000.0
2005-02-15 10:35:00,1.6503,1.6508,1.6497,1.6507,681500000.0
2005-02-15 10:40:00,1.6506,1.6518,1.6506,1.6518,681500000.0
2005-02-15 10:45:00,1.6519,1.6521,1.6512,1.6519,681500000.0
2005-02-15 10:50:00,1.652,1.6527,1.6518,1.6522,681500000.0
2005-02-15 10:55:00,1.6523,1.653,1.6522,1.6526,681500000.0
2005-02-15 11:00:00,1.6527,1.6539,1.6526,1.6527,681500000.0
2005-02-15 11:05:00,1.6528,1.6532,1.6525,1.6525,681500000.0
2005-02-15 11:10:00,1.6524,1.653,1.652,1.6527,681500000.0
2005-02-15 11:15:00,1.6528,1.653,1.6522,1.6529,681500000.0
2005-02-15 11:20:00,1.6531,1.655,1.6531,1.6544,681500000.0
2005-02-15 11:25:00,1.6543,1.6558,1.6541,1.6547,681500000.0
2005-02-15 11:30:00,1.6548,1.6548,1.6538,1.6543,681500000.0
2005-02-15 11:35:00,1.6544,1.6544,1.6537,1.6541,681500000.0
2005-02-15 11:40:00,1.6542,1.6542,1.6539,1.654,681500000.0
2005-02-15 11:45:00,1.6541,1.6544,1.6537,1.6542,681500000.0
2005-02-15 11:50:00,1.6543,1.6553,1.6542,1.655,681500000.0
2005-02-15 11:55:00,1.6551,1.6552,1.6539,1.6542,681500000.0
2005-02-15 12:00:00,1.6541,1.6556,1.6537,1.6552,681500000.0
2005-02-15 12:05:00,1.6557,1.6564,1.6554,1.6563,681500000.0
2005-02-15 12:10:00,1.6564,1.6572,1.6562,1.6566,681500000.0
2005-02-15 12:15:00,1.6567,1.6567,1.6561,1.6566,681500000.0
2005-02-15 12:20:00,1.6567,1.6568,1.6562,1.6566,681500000.0
2005-02-15 12:25:00,1.6565,1.6566,1.6557,1.6562,681500000.0
2005-02-15 12:30:00,1.6561,1.6566,1.6561,1.6563,681500000.0
2005-02-15 12:35:00,1.6562,1.6566,1.6552,1.6556,681500000.0
2005-02-15 12:40:00,1.6558,1.6562,1.6557,1.6557,681500000.0
2005-02-15 12:45:00,1.6558,1.6558,1.6548,1.6551,681500000.0
2005-02-15 12:50:00,1.655,1.6561,1.6549,1.6556,681500000.0
2005-02-15 12:55:00,1.6555,1.6557,1.6548,1.6548,681500000.0
2005-02-15 13:00:00,1.6549,1.655,1.6543,1.6545,681500000.0
2005-02-15 13:05:00,1.6544,1.6547,1.6543,1.6545,681500000.0
2005-02-15 13:10:00,1.6544,1.6548,1.6544,1.6548,545200000.0
2005-02-15 13:15:00,1.6547,1.6551,1.6546,1.6549,681500000.0
2005-02-15 13:20:00,1.6551,1.6551,1.6536,1.6539,681500000.0
2005-02-15 13:25:00,1.6538,1.6545,1.6537,1.6545,681500000.0
2005-02-15 13:30:00,1.6546,1.6549,1.6544,1.6547,681500000.0
2005-02-15 13:35:00,1.6546,1.6551,1.6537,1.6538,681500000.0
2005-02-15 13:40:00,1.6539,1.6543,1.6536,1.6542,681500000.0
2005-02-15 13:45:00,1.6543,1.6552,1.6542,1.6551,681500000.0
2005-02-15 13:50:00,1.6552,1.6557,1.655,1.655,681500000.0
2005-02-15 13:55:00,1.6549,1.655,1.6546,1.6547,681500000.0
2005-02-15 14:00:00,1.6549,1.656,1.6546,1.6552,681500000.0
2005-02-15 14:05:00,1.6551,1.6565,1.6551,1.6558,681500000.0
2005-02-15 14:10:00,1.6559,1.6574,1.6555,1.6569,681500000.0
2005-02-15 14:15:00,1.6567,1.6567,1.6557,1.6562,681500000.0
2005-02-15 14:20:00,1.6563,1.6563,1.6551,1.6557,681500000.0
2005-02-15 14:25:00,1.6555,1.656,1.6545,1.6555,681500000.0
2005-02-15 14:30:00,1.6554,1.6571,1.6551,1.6562,681500000.0
2005-02-15 14:35:00,1.6561,1.657,1.6557,1.6561,681500000.0
2005-02-15 14:40:00,1.6563,1.6569,1.6558,1.6566,681500000.0
2005-02-15 14:45:00,1.6567,1.6568,1.655,1.6554,681500000.0
2005-02-15 14:50:00,1.6552,1.6557,1.6547,1.6552,681500000.0
2005-02-15 14:55:00,1.6551,1.6558,1.6535,1.6542,681500000.0
2005-02-15 15:00:00,1.6543,1.6555,1.6529,1.6548,681500000.0
2005-02-15 15:05:00,1.6547,1.6557,1.6542,1.6548,681500000.0
2005-02-15 15:10:00,1.6547,1.6548,1.6538,1.6545,681500000.0
2005-02-15 15:15:00,1.6544,1.6549,1.6536,1.6542,681500000.0
2005-02-15 15:20:00,1.6543,1.6551,1.654,1.6541,681500000.0
2005-02-15 15:25:00,1.654,1.6541,1.6517,1.6522,681500000.0
2005-02-15 15:30:00,1.6521,1.6527,1.6516,1.6527,681500000.0
2005-02-15 15:35:00,1.6525,1.6536,1.6521,1.6535,681500000.0
2005-02-15 15:40:00,1.6537,1.654,1.6527,1.6532,681500000.0
2005-02-15 15:45:00,1.6531,1.6536,1.6526,1.653,681500000.0
2005-02-15 15:50:00,1.6532,1.6539,1.6528,1.6536,681500000.0
2005-02-15 15:55:00,1.6537,1.6542,1.653,1.6538,681500000.0
2005-02-15 16:00:00,1.6541,1.6547,1.6535,1.6543,681500000.0
2005-02-15 16:05:00,1.6542,1.6546,1.6523,1.6523,681500000.0
2005-02-15 16:10:00,1.6524,1.6532,1.6515,1.6526,681500000.0
2005-02-15 16:15:00,1.6528,1.653,1.6522,1.6527,681500000.0
2005-02-15 16:20:00,1.6532,1.6537,1.6526,1.6531,681500000.0
2005-02-15 16:25:00,1.6532,1.6536,1.6518,1.6522,681500000.0
2005-02-15 16:30:00,1.6524,1.6526,1.6514,1.6524,681500000.0
2005-02-15 16:35:00,1.6525,1.6528,1.6517,1.6526,681500000.0
2005-02-15 16:40:00,1.6529,1.6529,1.6511,1.6511,681500000.0
2005-02-15 16:45:00,1.651,1.6526,1.651,1.652,681500000.0
2005-02-15 16:50:00,1.6519,1.6531,1.651,1.6513,681500000.0
2005-02-15 16:55:00,1.6512,1.6529,1.6512,1.6521,681500000.0
2005-02-15 17:00:00,1.6522,1.6527,1.6502,1.6507,681500000.0
2005-02-15 17:05:00,1.6506,1.6513,1.6502,1.6511,681500000.0
2005-02-15 17:10:00,1.6508,1.651,1.6498,1.65,681500000.0
2005-02-15 17:15:00,1.6502,1.6516,1.6493,1.6511,681500000.0
2005-02-15 17:20:00,1.6512,1.652,1.6506,1.6514,681500000.0
2005-02-15 17:25:00,1.6513,1.6518,1.6507,1.6509,681500000.0
2005-02-15 17:30:00,1.6507,1.651,1.6504,1.6505,681500000.0
2005-02-15 17:35:00,1.6506,1.6508,1.6501,1.6505,681500000.0
2005-02-15 17:40:00,1.6507,1.6513,1.6504,1.6507,681500000.0
2005-02-15 17:45:00,1.6508,1.6518,1.6502,1.6506,681500000.0
2005-02-15 17:50:00,1.6505,1.6514,1.6505,1.6512,681500000.0
2005-02-15 17:55:00,1.6514,1.6514,1.6506,1.651,681500000.0
2005-02-15 18:00:00,1.6511,1.6518,1.6504,1.6513,681500000.0
2005-02-15 18:05:00,1.6512,1.6518,1.6509,1.6517,681500000.0
2005-02-15 18:10:00,1.6515,1.6516,1.6512,1.6515,681500000.0
2005-02-15 18:15:00,1.6516,1.6519,1.6515,1.6515,681500000.0
2005-02-15 18:20:00,1.6516,1.6517,1.6509,1.651,681500000.0
2005-02-15 18:25:00,1.6514,1.6517,1.6512,1.6515,681500000.0
2005-02-15 18:30:00,1.6514,1.6516,1.6508,1.6512,681500000.0
2005-02-15 18:35:00,1.651,1.6518,1.6508,1.6512,681500000.0
2005-02-15 18:40:00,1.6513,1.6517,1.6507,1.6508,681500000.0
2005-02-15 18:45:00,1.6507,1.6519,1.6502,1.6515,681500000.0
2005-02-15 18:50:00,1.6514,1.652,1.6513,1.652,681500000.0
2005-02-15 18:55:00,1.6522,1.6529,1.6518,1.652,681500000.0
2005-02-15 19:00:00,1.6519,1.6524,1.6512,1.6519,681500000.0
2005-02-15 19:05:00,1.6518,1.6523,1.6513,1.6516,681500000.0
2005-02-15 19:10:00,1.6515,1.652,1.6513,1.6514,681500000.0
2005-02-15 19:15:00,1.6515,1.6518,1.6508,1.6511,681500000.0
2005-02-15 19:20:00,1.6512,1.652,1.651,1.6518,681500000.0
2005-02-15 19:25:00,1.6519,1.6524,1.6514,1.6524,681500000.0
2005-02-15 19:30:00,1.6526,1.6526,1.6519,1.6523,681500000.0
2005-02-15 19:35:00,1.6522,1.6525,1.6519,1.6522,681500000.0
2005-02-15 19:40:00,1.652,1.6524,1.652,1.652,545200000.0
2005-02-15 19:45:00,1.6519,1.652,1.6513,1.6515,681500000.0
2005-02-15 19:50:00,1.6516,1.6518,1.6511,1.6513,681500000.0
2005-02-15 19:55:00,1.6516,1.6519,1.6512,1.6514,681500000.0
2005-02-15 20:00:00,1.6513,1.6519,1.6508,1.6516,681500000.0
2005-02-15 20:05:00,1.6515,1.6515,1.6507,1.651,681500000.0
2005-02-15 20:10:00,1.6511,1.6514,1.6508,1.6513,681500000.0
2005-02-15 20:15:00,1.6515,1.6519,1.6511,1.6512,681500000.0
2005-02-15 20:20:00,1.6511,1.6512,1.6508,1.651,545200000.0
2005-02-15 20:25:00,1.6508,1.6512,1.6508,1.6511,545200000.0
2005-02-15 20:30:00,1.6512,1.6513,1.6506,1.6508,681500000.0
2005-02-15 20:35:00,1.6511,1.6519,1.651,1.6515,681500000.0
2005-02-15 20:40:00,1.6513,1.6519,1.6513,1.6518,681500000.0
2005-02-15 20:45:00,1.6516,1.6523,1.6515,1.652,681500000.0
2005-02-15 20:50:00,1.6522,1.6525,1.652,1.6522,681500000.0
2005-02-15 20:55:00,1.6523,1.6524,1.6519,1.652,681500000.0
2005-02-15 21:00:00,1.6522,1.6531,1.6522,1.6526,681500000.0
2005-02-15 21:05:00,1.6522,1.6538,1.652,1.6536,681500000.0
2005-02-15 21:10:00,1.6537,1.6545,1.6534,1.6544,681500000.0
2005-02-15 21:15:00,1.6542,1.655,1.6535,1.6545,681500000.0
2005-02-15 21:20:00,1.6547,1.6549,1.6541,1.6546,681500000.0
2005-02-15 21:25:00,1.6545,1.6551,1.6542,1.655,681500000.0
2005-02-15 21:30:00,1.6549,1.6555,1.6547,1.655,681500000.0
2005-02-15 21:35:00,1.6549,1.6553,1.6547,1.6548,681500000.0
2005-02-15 21:40:00,1.6547,1.6549,1.654,1.6544,681500000.0
2005-02-15 21:45:00,1.6546,1.6546,1.6543,1.6545,408900000.0
2005-02-15 21:50:00,1.6547,1.6547,1.6538,1.6538,545200000.0
2005-02-15 21:55:00,1.6539,1.6545,1.6538,1.6544,681500000.0
2005-02-15 22:00:00,1.6543,1.6545,1.654,1.6543,681500000.0
2005-02-15 22:05:00,1.6544,1.6545,1.6525,1.6529,681500000.0
2005-02-15 22:10:00,1.653,1.6534,1.652,1.6529,681500000.0
2005-02-15 22:15:00,1.653,1.6531,1.6528,1.653,545200000.0
2005-02-15 22:20:00,1.6529,1.6532,1.6529,1.6531,272600000.0
2005-02-15 22:25:00,1.6532,1.6535,1.6531,1.6532,681500000.0
2005-02-15 22:30:00,1.6534,1.6535,1.6531,1.6532,681500000.0
2005-02-15 22:35:00,1.6534,1.6534,1.6528,1.6529,545200000.0
2005-02-15 22:40:00,1.6528,1.6535,1.6528,1.6532,545200000.0
2005-02-15 22:45:00,1.6531,1.6534,1.653,1.6532,408900000.0
2005-02-15 22:50:00,1.6534,1.6537,1.6532,1.6534,681500000.0
2005-02-15 22:55:00,1.6532,1.6535,1.6532,1.6532,681500000.0
2005-02-15 23:00:00,1.6532,1.6534,1.6526,1.653,681500000.0
2005-02-15 23:05:00,1.6532,1.6532,1.6526,1.6531,681500000.0
2005-02-15 23:10:00,1.6529,1.6534,1.6526,1.6532,681500000.0
2005-02-15 23:15:00,1.6534,1.6547,1.6534,1.6542,681500000.0
2005-02-15 23:20:00,1.654,1.6543,1.6539,1.6543,681500000.0
2005-02-15 23:25:00,1.6544,1.6547,1.6543,1.6543,545200000.0
2005-02-15 23:30:00,1.6542,1.6545,1.654,1.6545,681500000.0
2005-02-15 23:35:00,1.6543,1.6544,1.6538,1.6538,681500000.0
2005-02-15 23:40:00,1.6539,1.6539,1.6532,1.6532,681500000.0
2005-02-15 23:45:00,1.6534,1.6536,1.6524,1.6525,545200000.0
2005-02-15 23:50:00,1.6522,1.6524,1.652,1.6524,681500000.0
2005-02-15 23:55:00,1.6525,1.6529,1.6525,1.6529,545200000.0
2005-02-16 00:00:00,1.653,1.6532,1.6526,1.6532,681500000.0
2005-02-16 00:05:00,1.6531,1.6539,1.6531,1.6534,681500000.0
2005-02-16 00:10:00,1.6532,1.6536,1.6532,1.6534,545200000.0
2005-02-16 00:15:00,1.6532,1.6534,1.6531,1.6534,681500000.0
2005-02-16 00:20:00,1.6532,1.6537,1.6532,1.6534,681500000.0
2005-02-16 00:25:00,1.6535,1.654,1.6534,1.6537,681500000.0
2005-02-16 00:30:00,1.6538,1.6538,1.6528,1.653,681500000.0
2005-02-16 00:35:00,1.6529,1.6536,1.6526,1.6532,681500000.0
2005-02-16 00:40:00,1.6534,1.6541,1.6532,1.6538,681500000.0
2005-02-16 00:45:00,1.654,1.6555,1.6539,1.6554,681500000.0
2005-02-16 00:50:00,1.6556,1.6557,1.6544,1.655,681500000.0
2005-02-16 00:55:00,1.6549,1.6555,1.6545,1.6553,681500000.0
2005-02-16 01:00:00,1.655,1.6557,1.6544,1.6551,681500000.0
2005-02-16 01:05:00,1.655,1.6559,1.6547,1.6553,681500000.0
2005-02-16 01:10:00,1.6551,1.6565,1.655,1.6562,681500000.0
2005-02-16 01:15:00,1.6561,1.6563,1.6559,1.6559,681500000.0
2005-02-16 01:20:00,1.6561,1.6564,1.6558,1.6563,681500000.0
2005-02-16 01:25:00,1.6564,1.6565,1.6555,1.656,681500000.0
2005-02-16 01:30:00,1.6561,1.6565,1.656,1.6563,681500000.0
2005-02-16 01:35:00,1.6567,1.6567,1.6561,1.6563,681500000.0
2005-02-16 01:40:00,1.6562,1.6567,1.6562,1.6562,681500000.0
2005-02-16 01:45:00,1.6563,1.6565,1.656,1.6563,681500000.0
2005-02-16 01:50:00,1.6564,1.6577,1.6563,1.6572,681500000.0
2005-02-16 01:55:00,1.6571,1.6575,1.6563,1.6565,681500000.0
2005-02-16 02:00:00,1.6567,1.6569,1.6562,1.6566,681500000.0
2005-02-16 02:05:00,1.6565,1.6568,1.6562,1.6566,681500000.0
2005-02-16 02:10:00,1.6565,1.6569,1.6561,1.6569,681500000.0
2005-02-16 02:15:00,1.6568,1.6575,1.6567,1.6572,681500000.0
2005-02-16 02:20:00,1.6574,1.6576,1.6572,1.6575,681500000.0
2005-02-16 02:25:00,1.6574,1.6578,1.6572,1.6572,681500000.0
2005-02-16 02:30:00,1.6574,1.6578,1.6572,1.6576,681500000.0
2005-02-16 02:35:00,1.6577,1.6577,1.6574,1.6575,681500000.0
2005-02-16 02:40:00,1.6574,1.6575,1.6564,1.6565,545200000.0
2005-02-16 02:45:00,1.6564,1.6568,1.6557,1.6559,681500000.0
2005-02-16 02:50:00,1.6558,1.6562,1.6555,1.6556,681500000.0
2005-02-16 02:55:00,1.6558,1.6566,1.6557,1.6559,681500000.0
2005-02-16 03:00:00,1.6562,1.6563,1.655,1.6551,681500000.0
2005-02-16 03:05:00,1.655,1.6554,1.6549,1.655,681500000.0
2005-02-16 03:10:00,1.6549,1.6566,1.6549,1.6562,681500000.0
2005-02-16 03:15:00,1.6561,1.6566,1.6561,1.6565,681500000.0
2005-02-16 03:20:00,1.6566,1.6568,1.6563,1.6567,681500000.0
2005-02-16 03:25:00,1.6565,1.6568,1.6563,1.6565,681500000.0
2005-02-16 03:30:00,1.6563,1.6568,1.6563,1.6564,681500000.0
2005-02-16 03:35:00,1.6563,1.6566,1.6563,1.6564,681500000.0
2005-02-16 03:40:00,1.6567,1.657,1.6564,1.6569,681500000.0
2005-02-16 03:45:00,1.6567,1.6571,1.6565,1.6568,681500000.0
2005-02-16 03:50:00,1.6567,1.6572,1.6563,1.6565,681500000.0
2005-02-16 03:55:00,1.6564,1.6568,1.6563,1.6567,681500000.0
2005-02-16 04:00:00,1.6568,1.657,1.6564,1.6564,681500000.0
2005-02-16 04:05:00,1.6565,1.6567,1.6564,1.6567,545200000.0
2005-02-16 04:10:00,1.6565,1.6567,1.6561,1.6564,681500000.0
2005-02-16 04:15:00,1.6566,1.6569,1.6563,1.6569,681500000.0
2005-02-16 04:20:00,1.6568,1.657,1.6565,1.6567,681500000.0
2005-02-16 04:25:00,1.6566,1.6569,1.6563,1.6565,681500000.0
2005-02-16 04:30:00,1.6564,1.6568,1.6564,1.6566,681500000.0
2005-02-16 04:35:00,1.6565,1.6569,1.6562,1.6565,681500000.0
2005-02-16 04:40:00,1.6566,1.6567,1.6559,1.656,545200000.0
2005-02-16 04:45:00,1.6561,1.6562,1.6558,1.656,681500000.0
2005-02-16 04:50:00,1.6561,1.6564,1.6561,1.6563,681500000.0
2005-02-16 04:55:00,1.6562,1.6563,1.6562,1.6563,272600000.0
2005-02-16 05:00:00,1.6565,1.6565,1.656,1.6563,681500000.0
2005-02-16 05:05:00,1.6562,1.6564,1.6562,1.6563,408900000.0
2005-02-16 05:10:00,1.6566,1.6567,1.6556,1.6556,681500000.0
2005-02-16 05:15:00,1.6557,1.6559,1.6553,1.6557,681500000.0
2005-02-16 05:20:00,1.6558,1.6558,1.655,1.6554,681500000.0
2005-02-16 05:25:00,1.6555,1.6556,1.655,1.6554,681500000.0
2005-02-16 05:30:00,1.6555,1.6555,1.655,1.655,681500000.0
2005-02-16 05:35:00,1.6551,1.6551,1.6547,1.655,545200000.0
2005-02-16 05:40:00,1.6551,1.6553,1.6549,1.655,545200000.0
2005-02-16 05:45:00,1.6553,1.6559,1.655,1.6555,681500000.0
2005-02-16 05:50:00,1.6553,1.6556,1.655,1.6551,681500000.0
2005-02-16 05:55:00,1.655,1.6557,1.6548,1.655,681500000.0
2005-02-16 06:00:00,1.6555,1.6555,1.655,1.6551,681500000.0
2005-02-16 06:05:00,1.6554,1.6563,1.655,1.6559,681500000.0
2005-02-16 06:10:00,1.6558,1.6566,1.6556,1.6565,681500000.0
2005-02-16 06:15:00,1.6563,1.6569,1.6563,1.6566,681500000.0
2005-02-16 06:20:00,1.6565,1.657,1.6565,1.6569,681500000.0
2005-02-16 06:25:00,1.657,1.6574,1.6568,1.6571,681500000.0
2005-02-16 06:30:00,1.6569,1.6581,1.6569,1.6574,681500000.0
2005-02-16 06:35:00,1.6572,1.6582,1.6571,1.6579,681500000.0
2005-02-16 06:40:00,1.6578,1.6581,1.6572,1.6579,681500000.0
2005-02-16 06:45:00,1.6578,1.6585,1.6578,1.6584,681500000.0
2005-02-16 06:50:00,1.6583,1.659,1.6582,1.6586,681500000.0
2005-02-16 06:55:00,1.6589,1.6592,1.6584,1.6586,681500000.0
2005-02-16 07:00:00,1.6585,1.659,1.6582,1.6585,681500000.0
2005-02-16 07:05:00,1.6584,1.6587,1.6578,1.6586,681500000.0
2005-02-16 07:10:00,1.6587,1.6595,1.6583,1.6589,681500000.0
2005-02-16 07:15:00,1.659,1.6592,1.6587,1.6589,681500000.0
2005-02-16 07:20:00,1.6587,1.6588,1.6582,1.6586,681500000.0
2005-02-16 07:25:00,1.6587,1.6592,1.6586,1.6592,681500000.0
2005-02-16 07:30:00,1.6591,1.6592,1.6583,1.6587,681500000.0
2005-02-16 07:35:00,1.6588,1.6588,1.6579,1.6584,681500000.0
2005-02-16 07:40:00,1.6583,1.659,1.6582,1.6586,681500000.0
2005-02-16 07:45:00,1.6585,1.6588,1.6583,1.6587,681500000.0
2005-02-16 07:50:00,1.6588,1.6588,1.6584,1.6588,681500000.0
2005-02-16 07:55:00,1.6589,1.659,1.6584,1.6588,681500000.0
2005-02-16 08:00:00,1.6587,1.66,1.6586,1.6599,681500000.0
2005-02-16 08:05:00,1.6598,1.6607,1.6597,1.66,681500000.0
2005-02-16 08:10:00,1.6602,1.6613,1.66,1.6611,681500000.0
2005-02-16 08:15:00,1.6609,1.6613,1.6606,1.6613,681500000.0
2005-02-16 08:20:00,1.6612,1.6621,1.6611,1.662,681500000.0
2005-02-16 08:25:00,1.6619,1.6619,1.6612,1.6613,681500000.0
2005-02-16 08:30:00,1.6614,1.6616,1.6609,1.6614,681500000.0
2005-02-16 08:35:00,1.6613,1.6613,1.6594,1.6596,681500000.0
2005-02-16 08:40:00,1.6597,1.6597,1.6587,1.659,681500000.0
2005-02-16 08:45:00,1.6589,1.6598,1.6586,1.6593,681500000.0
2005-02-16 08:50:00,1.6594,1.6598,1.6588,1.6595,681500000.0
2005-02-16 08:55:00,1.6596,1.6602,1.6593,1.6596,681500000.0
2005-02-16 09:00:00,1.6597,1.6609,1.6596,1.6602,681500000.0
2005-02-16 09:05:00,1.6603,1.6606,1.6597,1.6603,681500000.0
2005-02-16 09:10:00,1.6604,1.661,1.6599,1.6609,681500000.0
2005-02-16 09:15:00,1.6604,1.6617,1.6604,1.6617,681500000.0
2005-02-16 09:20:00,1.6616,1.6617,1.6607,1.6615,681500000.0
2005-02-16 09:25:00,1.6616,1.6619,1.6606,1.6615,681500000.0
2005-02-16 09:30:00,1.6614,1.6617,1.6611,1.6617,681500000.0
2005-02-16 09:35:00,1.662,1.662,1.6609,1.6611,681500000.0
2005-02-16 09:40:00,1.661,1.661,1.6599,1.6603,681500000.0
2005-02-16 09:45:00,1.6602,1.6611,1.6598,1.6598,681500000.0
2005-02-16 09:50:00,1.6602,1.6612,1.6597,1.6607,681500000.0
2005-02-16 09:55:00,1.6606,1.6612,1.6604,1.6609,681500000.0
2005-02-16 10:00:00,1.661,1.6611,1.6604,1.6607,545200000.0
2005-02-16 10:05:00,1.6606,1.6612,1.6586,1.6586,681500000.0
2005-02-16 10:10:00,1.6588,1.6597,1.6585,1.6597,681500000.0
2005-02-16 10:15:00,1.6596,1.6599,1.6591,1.6591,681500000.0
2005-02-16 10:20:00,1.6592,1.6596,1.659,1.6593,681500000.0
2005-02-16 10:25:00,1.6592,1.6595,1.6585,1.659,681500000.0
2005-02-16 10:30:00,1.6591,1.6601,1.659,1.66,681500000.0
2005-02-16 10:35:00,1.6599,1.66,1.659,1.6593,681500000.0
2005-02-16 10:40:00,1.6594,1.6597,1.6592,1.6597,681500000.0
2005-02-16 10:45:00,1.6595,1.6605,1.6595,1.6602,681500000.0
2005-02-16 10:50:00,1.6601,1.6607,1.66,1.6605,681500000.0
2005-02-16 10:55:00,1.6604,1.6622,1.6603,1.6622,681500000.0
2005-02-16 11:00:00,1.6624,1.665,1.662,1.6625,681500000.0
2005-02-16 11:05:00,1.6624,1.6636,1.6619,1.6633,681500000.0
2005-02-16 11:10:00,1.6635,1.6655,1.6629,1.6651,681500000.0
2005-02-16 11:15:00,1.6652,1.6662,1.6635,1.664,681500000.0
2005-02-16 11:20:00,1.6639,1.6643,1.6638,1.664,681500000.0
2005-02-16 11:25:00,1.6641,1.6646,1.6638,1.6642,681500000.0
2005-02-16 11:30:00,1.6641,1.6642,1.6634,1.6636,681500000.0
2005-02-16 11:35:00,1.6639,1.6642,1.6633,1.6639,681500000.0
2005-02-16 11:40:00,1.6638,1.6643,1.6634,1.6642,681500000.0
2005-02-16 11:45:00,1.6641,1.665,1.6635,1.6636,681500000.0
2005-02-16 11:50:00,1.6638,1.664,1.6632,1.6636,681500000.0
2005-02-16 11:55:00,1.6634,1.6637,1.6628,1.6636,681500000.0
2005-02-16 12:00:00,1.6635,1.6641,1.663,1.6638,681500000.0
2005-02-16 12:05:00,1.6639,1.664,1.6629,1.6636,681500000.0
2005-02-16 12:10:00,1.6637,1.6643,1.6636,1.6639,681500000.0
2005-02-16 12:15:00,1.6638,1.664,1.6636,1.6638,681500000.0
2005-02-16 12:20:00,1.6639,1.6643,1.6636,1.6638,681500000.0
2005-02-16 12:25:00,1.6637,1.6643,1.6637,1.664,681500000.0
2005-02-16 12:30:00,1.6641,1.6641,1.6634,1.6635,681500000.0
2005-02-16 12:35:00,1.6636,1.664,1.6632,1.6639,681500000.0
2005-02-16 12:40:00,1.6638,1.6639,1.6636,1.6637,681500000.0
2005-02-16 12:45:00,1.6638,1.6643,1.6636,1.6641,681500000.0
2005-02-16 12:50:00,1.664,1.6642,1.6632,1.6635,681500000.0
2005-02-16 12:55:00,1.6634,1.6634,1.6628,1.6629,681500000.0
2005-02-16 13:00:00,1.6628,1.6632,1.6624,1.663,681500000.0
2005-02-16 13:05:00,1.6631,1.6633,1.6624,1.6628,681500000.0
2005-02-16 13:10:00,1.6629,1.6633,1.6623,1.6633,681500000.0
2005-02-16 13:15:00,1.6632,1.6635,1.663,1.6633,681500000.0
2005-02-16 13:20:00,1.6634,1.6634,1.6631,1.6632,681500000.0
2005-02-16 13:25:00,1.6633,1.6633,1.6626,1.6627,681500000.0
2005-02-16 13:30:00,1.6625,1.663,1.6624,1.6626,681500000.0
2005-02-16 13:35:00,1.6625,1.663,1.6623,1.6625,681500000.0
2005-02-16 13:40:00,1.6627,1.6628,1.6615,1.662,681500000.0
2005-02-16 13:45:00,1.6619,1.6629,1.6619,1.6626,681500000.0
2005-02-16 13:50:00,1.6627,1.663,1.6623,1.6629,545200000.0
2005-02-16 13:55:00,1.663,1.6636,1.6625,1.6634,681500000.0
2005-02-16 14:00:00,1.6633,1.6637,1.6619,1.662,681500000.0
2005-02-16 14:05:00,1.6624,1.6629,1.662,1.6627,681500000.0
2005-02-16 14:10:00,1.6626,1.663,1.6619,1.6619,681500000.0
2005-02-16 14:15:00,1.6617,1.6628,1.6617,1.6627,681500000.0
2005-02-16 14:20:00,1.6626,1.6626,1.6619,1.662,681500000.0
2005-02-16 14:25:00,1.6621,1.6633,1.662,1.6631,681500000.0
2005-02-16 14:30:00,1.6628,1.6631,1.6617,1.6624,681500000.0
2005-02-16 14:35:00,1.6623,1.6627,1.6613,1.6625,681500000.0
2005-02-16 14:40:00,1.6624,1.663,1.6619,1.6622,681500000.0
2005-02-16 14:45:00,1.6624,1.6632,1.6614,1.6615,681500000.0
2005-02-16 14:50:00,1.6614,1.6634,1.6613,1.6622,681500000.0
2005-02-16 14:55:00,1.6621,1.6629,1.6614,1.6622,681500000.0
2005-02-16 15:00:00,1.6617,1.6628,1.6616,1.6623,681500000.0
2005-02-16 15:05:00,1.6622,1.6627,1.6609,1.6615,681500000.0
2005-02-16 15:10:00,1.6616,1.6618,1.6608,1.6608,681500000.0
2005-02-16 15:15:00,1.661,1.6622,1.6606,1.6619,681500000.0
2005-02-16 15:20:00,1.6617,1.6626,1.6613,1.6613,681500000.0
2005-02-16 15:25:00,1.6615,1.6615,1.6604,1.6605,681500000.0
2005-02-16 15:30:00,1.6604,1.6608,1.6598,1.66,681500000.0
2005-02-16 15:35:00,1.6601,1.6606,1.6599,1.6604,681500000.0
2005-02-16 15:40:00,1.6606,1.6607,1.6597,1.6604,681500000.0
2005-02-16 15:45:00,1.6605,1.6609,1.6597,1.6606,681500000.0
2005-02-16 15:50:00,1.6605,1.6607,1.6596,1.66,681500000.0
2005-02-16 15:55:00,1.6602,1.6609,1.6599,1.6604,681500000.0
2005-02-16 16:00:00,1.6606,1.6611,1.6589,1.6604,681500000.0
2005-02-16 16:05:00,1.6609,1.6617,1.6601,1.6601,681500000.0
2005-02-16 16:10:00,1.6604,1.6616,1.6597,1.6609,681500000.0
2005-02-16 16:15:00,1.661,1.6625,1.6607,1.6624,681500000.0
2005-02-16 16:20:00,1.6622,1.6656,1.6616,1.6637,681500000.0
2005-02-16 16:25:00,1.6636,1.6639,1.6608,1.6617,681500000.0
2005-02-16 16:30:00,1.6618,1.6631,1.6608,1.6631,681500000.0
2005-02-16 16:35:00,1.664,1.6645,1.6623,1.663,681500000.0
2005-02-16 16:40:00,1.6633,1.6635,1.662,1.6625,681500000.0
2005-02-16 16:45:00,1.6624,1.6627,1.6609,1.6612,681500000.0
2005-02-16 16:50:00,1.661,1.6617,1.6607,1.6612,681500000.0
2005-02-16 16:55:00,1.661,1.6614,1.6602,1.6607,681500000.0
2005-02-16 17:00:00,1.6606,1.6614,1.6601,1.6602,681500000.0
2005-02-16 17:05:00,1.6604,1.6606,1.6595,1.66,681500000.0
2005-02-16 17:10:00,1.6603,1.661,1.6597,1.6605,681500000.0
2005-02-16 17:15:00,1.6606,1.6609,1.6596,1.6602,681500000.0
2005-02-16 17:20:00,1.6603,1.6608,1.6601,1.6602,681500000.0
2005-02-16 17:25:00,1.66,1.6606,1.6597,1.66,681500000.0
2005-02-16 17:30:00,1.6599,1.6604,1.6592,1.6601,681500000.0
2005-02-16 17:35:00,1.6599,1.6604,1.6592,1.6599,681500000.0
2005-02-16 17:40:00,1.6598,1.6604,1.6588,1.6596,681500000.0
2005-02-16 17:45:00,1.6597,1.6609,1.6594,1.6603,681500000.0
2005-02-16 17:50:00,1.6602,1.6614,1.6601,1.6606,681500000.0
2005-02-16 17:55:00,1.6605,1.6621,1.6604,1.6611,681500000.0
2005-02-16 18:00:00,1.6612,1.6614,1.6607,1.6609,681500000.0
2005-02-16 18:05:00,1.6607,1.6612,1.6603,1.6607,681500000.0
2005-02-16 18:10:00,1.6606,1.661,1.6605,1.6609,681500000.0
2005-02-16 18:15:00,1.6602,1.6609,1.6597,1.6605,681500000.0
2005-02-16 18:20:00,1.6607,1.661,1.6596,1.66,681500000.0
2005-02-16 18:25:00,1.6599,1.6606,1.6591,1.6599,681500000.0
2005-02-16 18:30:00,1.6596,1.66,1.6591,1.6596,681500000.0
2005-02-16 18:35:00,1.6597,1.6597,1.6588,1.6592,681500000.0
2005-02-16 18:40:00,1.6591,1.6597,1.659,1.6592,681500000.0
2005-02-16 18:45:00,1.6595,1.6596,1.6591,1.6592,681500000.0
2005-02-16 18:50:00,1.6594,1.6596,1.6564,1.6587,681500000.0
2005-02-16 18:55:00,1.6584,1.6603,1.6579,1.6598,681500000.0
2005-02-16 19:00:00,1.6599,1.6606,1.6596,1.6601,681500000.0
2005-02-16 19:05:00,1.6602,1.6607,1.659,1.66,681500000.0
2005-02-16 19:10:00,1.6601,1.6621,1.6595,1.6621,681500000.0
2005-02-16 19:15:00,1.6617,1.6622,1.661,1.6612,681500000.0
2005-02-16 19:20:00,1.6613,1.6617,1.6607,1.6609,681500000.0
2005-02-16 19:25:00,1.661,1.6614,1.6604,1.6612,681500000.0
2005-02-16 19:30:00,1.661,1.6614,1.6601,1.6604,681500000.0
2005-02-16 19:35:00,1.6605,1.661,1.6591,1.661,681500000.0
2005-02-16 19:40:00,1.6612,1.6615,1.6607,1.6607,681500000.0
2005-02-16 19:45:00,1.6596,1.661,1.6596,1.6606,681500000.0
2005-02-16 19:50:00,1.6605,1.661,1.6603,1.6607,681500000.0
2005-02-16 19:55:00,1.6606,1.6613,1.6605,1.6612,681500000.0
2005-02-16 20:00:00,1.661,1.6617,1.661,1.6612,681500000.0
2005-02-16 20:05:00,1.6612,1.6615,1.6605,1.6612,681500000.0
2005-02-16 20:10:00,1.661,1.661,1.6606,1.6606,681500000.0
2005-02-16 20:15:00,1.6607,1.6612,1.6606,1.6606,545200000.0
2005-02-16 20:20:00,1.6607,1.661,1.6605,1.6606,545200000.0
2005-02-16 20:25:00,1.6609,1.661,1.6606,1.6607,681500000.0
2005-02-16 20:30:00,1.661,1.6612,1.6601,1.6604,681500000.0
2005-02-16 20:35:00,1.6603,1.6613,1.6601,1.6604,681500000.0
2005-02-16 20:40:00,1.6602,1.6613,1.6602,1.6609,681500000.0
2005-02-16 20:45:00,1.6607,1.6613,1.6607,1.661,681500000.0
2005-02-16 20:50:00,1.6612,1.6622,1.6609,1.6621,681500000.0
2005-02-16 20:55:00,1.6622,1.6625,1.6605,1.6605,681500000.0
2005-02-16 21:00:00,1.6601,1.6609,1.6601,1.6604,681500000.0
2005-02-16 21:05:00,1.6603,1.6603,1.6591,1.6595,681500000.0
2005-02-16 21:10:00,1.6594,1.66,1.6591,1.6597,681500000.0
2005-02-16 21:15:00,1.6595,1.6597,1.6589,1.6592,681500000.0
2005-02-16 21:20:00,1.6591,1.6592,1.6585,1.6588,681500000.0
2005-02-16 21:25:00,1.659,1.6594,1.659,1.659,681500000.0
2005-02-16 21:30:00,1.6589,1.6592,1.6584,1.6586,681500000.0
2005-02-16 21:35:00,1.6585,1.6589,1.6582,1.6587,681500000.0
2005-02-16 21:40:00,1.6588,1.6588,1.6583,1.6585,681500000.0
2005-02-16 21:45:00,1.6586,1.6591,1.6586,1.6591,681500000.0
2005-02-16 21:50:00,1.6595,1.6595,1.6588,1.6592,408900000.0
2005-02-16 21:55:00,1.6594,1.6594,1.6591,1.6591,681500000.0
2005-02-16 22:00:00,1.6591,1.6595,1.6591,1.6594,681500000.0
2005-02-16 22:05:00,1.6595,1.6596,1.6589,1.6594,681500000.0
2005-02-16 22:10:00,1.6592,1.6597,1.6591,1.6596,681500000.0
2005-02-16 22:15:00,1.6595,1.6598,1.659,1.6595,681500000.0
2005-02-16 22:20:00,1.6594,1.6596,1.6592,1.6594,681500000.0
2005-02-16 22:25:00,1.6592,1.6595,1.6588,1.659,681500000.0
2005-02-16 22:30:00,1.6589,1.6597,1.6588,1.6592,681500000.0
2005-02-16 22:35:00,1.6595,1.6602,1.6591,1.6596,681500000.0
2005-02-16 22:40:00,1.6597,1.6606,1.6595,1.6605,681500000.0
2005-02-16 22:45:00,1.6604,1.6607,1.6599,1.6604,681500000.0
2005-02-16 22:50:00,1.6606,1.6606,1.6598,1.6605,681500000.0
2005-02-16 22:55:00,1.6603,1.6605,1.6601,1.6603,545200000.0
2005-02-16 23:00:00,1.6603,1.6609,1.6601,1.6607,681500000.0
2005-02-16 23:05:00,1.6605,1.6607,1.6602,1.6603,681500000.0
2005-02-16 23:10:00,1.6602,1.6604,1.6598,1.6602,681500000.0
2005-02-16 23:15:00,1.6601,1.6607,1.6601,1.6607,681500000.0
2005-02-16 23:20:00,1.6607,1.6607,1.6603,1.6605,545200000.0
2005-02-16 23:25:00,1.6604,1.6607,1.6602,1.6604,681500000.0
2005-02-16 23:30:00,1.6605,1.6609,1.6604,1.6607,545200000.0
2005-02-16 23:35:00,1.6609,1.661,1.66,1.66,681500000.0
2005-02-16 23:40:00,1.6603,1.6603,1.6595,1.6597,545200000.0
2005-02-16 23:45:00,1.6598,1.6603,1.6595,1.66,681500000.0
2005-02-16 23:50:00,1.6601,1.6601,1.6596,1.6598,681500000.0
2005-02-16 23:55:00,1.6601,1.6602,1.6597,1.66,681500000.0
2005-02-17 00:00:00,1.6598,1.6604,1.6598,1.6602,681500000.0
2005-02-17 00:05:00,1.6603,1.6605,1.6602,1.6602,545200000.0
2005-02-17 00:10:00,1.6603,1.6604,1.6602,1.6603,545200000.0
2005-02-17 00:15:00,1.6603,1.6606,1.66,1.6604,681500000.0
2005-02-17 00:20:00,1.6605,1.6609,1.6604,1.6609,681500000.0
2005-02-17 00:25:00,1.6607,1.661,1.6603,1.661,681500000.0
2005-02-17 00:30:00,1.6609,1.661,1.6607,1.6609,545200000.0
2005-02-17 00:35:00,1.6607,1.662,1.6607,1.6616,545200000.0
2005-02-17 00:40:00,1.6617,1.6624,1.6616,1.6622,681500000.0
2005-02-17 00:45:00,1.6621,1.6621,1.6614,1.6617,681500000.0
2005-02-17 00:50:00,1.6619,1.6621,1.6614,1.6616,681500000.0
2005-02-17 00:55:00,1.6615,1.6619,1.6615,1.6618,681500000.0
2005-02-17 01:00:00,1.6619,1.6622,1.6615,1.6616,681500000.0
2005-02-17 01:05:00,1.6618,1.6621,1.6615,1.6621,681500000.0
2005-02-17 01:10:00,1.662,1.6621,1.661,1.6614,681500000.0
2005-02-17 01:15:00,1.6615,1.6621,1.6613,1.6617,681500000.0
2005-02-17 01:20:00,1.6618,1.6625,1.6615,1.6625,681500000.0
2005-02-17 01:25:00,1.6627,1.6627,1.6617,1.662,681500000.0
2005-02-17 01:30:00,1.6617,1.662,1.6612,1.6618,681500000.0
2005-02-17 01:35:00,1.6619,1.6622,1.6607,1.661,681500000.0
2005-02-17 01:40:00,1.6613,1.6614,1.6607,1.6607,681500000.0
2005-02-17 01:45:00,1.6609,1.661,1.6604,1.6609,681500000.0
2005-02-17 01:50:00,1.661,1.6612,1.6607,1.661,681500000.0
2005-02-17 01:55:00,1.6609,1.6618,1.6606,1.6617,681500000.0
2005-02-17 02:00:00,1.6617,1.6618,1.6614,1.6616,681500000.0
2005-02-17 02:05:00,1.6617,1.6624,1.6615,1.662,681500000.0
2005-02-17 02:10:00,1.6619,1.6621,1.6614,1.662,681500000.0
2005-02-17 02:15:00,1.6619,1.6619,1.6615,1.6617,681500000.0
2005-02-17 02:20:00,1.6613,1.6619,1.6613,1.6615,681500000.0
2005-02-17 02:25:00,1.6614,1.6622,1.6613,1.662,681500000.0
2005-02-17 02:30:00,1.6619,1.6622,1.6619,1.6621,681500000.0
2005-02-17 02:35:00,1.6622,1.6624,1.662,1.6622,545200000.0
2005-02-17 02:40:00,1.6621,1.6622,1.661,1.661,681500000.0
2005-02-17 02:45:00,1.6612,1.6614,1.6609,1.6612,681500000.0
2005-02-17 02:50:00,1.6613,1.6614,1.661,1.6612,681500000.0
2005-02-17 02:55:00,1.6613,1.6613,1.661,1.661,545200000.0
2005-02-17 03:00:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 03:05:00,1.661,1.6612,1.661,1.6612,408900000.0
2005-02-17 03:10:00,1.6613,1.6616,1.661,1.661,681500000.0
2005-02-17 03:15:00,1.6613,1.6613,1.661,1.661,408900000.0
2005-02-17 03:20:00,1.6612,1.6615,1.661,1.6614,408900000.0
2005-02-17 03:25:00,1.6615,1.6615,1.661,1.6612,681500000.0
2005-02-17 03:30:00,1.6613,1.6613,1.6607,1.661,545200000.0
2005-02-17 03:35:00,1.6612,1.6615,1.661,1.6615,545200000.0
2005-02-17 03:40:00,1.6616,1.662,1.6616,1.6618,408900000.0
2005-02-17 03:45:00,1.6619,1.662,1.6615,1.6618,545200000.0
2005-02-17 03:50:00,1.6617,1.6619,1.6615,1.6616,681500000.0
2005-02-17 03:55:00,1.6615,1.6618,1.6615,1.6617,545200000.0
2005-02-17 04:00:00,1.6616,1.6619,1.6616,1.6616,545200000.0
2005-02-17 04:05:00,1.6615,1.6617,1.6614,1.6614,681500000.0
2005-02-17 04:10:00,1.6615,1.6616,1.6612,1.6613,681500000.0
2005-02-17 04:15:00,1.6614,1.6615,1.6613,1.6614,272600000.0
2005-02-17 04:20:00,1.6613,1.6615,1.661,1.6612,681500000.0
2005-02-17 04:25:00,1.6613,1.6617,1.6609,1.6612,681500000.0
2005-02-17 04:30:00,1.6613,1.6613,1.6607,1.661,545200000.0
2005-02-17 04:35:00,1.6609,1.6613,1.6607,1.6613,681500000.0
2005-02-17 04:40:00,1.6612,1.6615,1.661,1.661,545200000.0
2005-02-17 04:45:00,1.6612,1.6613,1.661,1.6613,408900000.0
2005-02-17 04:50:00,1.6614,1.6615,1.6613,1.6613,681500000.0
2005-02-17 04:55:00,1.6614,1.6615,1.6613,1.6613,408900000.0
2005-02-17 05:00:00,1.6614,1.6616,1.6613,1.6614,545200000.0
2005-02-17 05:05:00,1.6615,1.6616,1.6613,1.6615,408900000.0
2005-02-17 05:10:00,1.6614,1.6618,1.6613,1.6617,408900000.0
2005-02-17 05:15:00,1.6615,1.6617,1.6614,1.6615,545200000.0
2005-02-17 05:20:00,1.6614,1.6616,1.6613,1.6615,545200000.0
2005-02-17 05:25:00,1.6616,1.6617,1.6615,1.6617,545200000.0
2005-02-17 05:30:00,1.6615,1.6618,1.6612,1.6613,681500000.0
2005-02-17 05:35:00,1.6614,1.6614,1.6609,1.6612,408900000.0
2005-02-17 05:40:00,1.6613,1.6613,1.661,1.661,545200000.0
2005-02-17 05:45:00,1.6609,1.661,1.6607,1.6607,545200000.0
2005-02-17 05:50:00,1.6609,1.6612,1.6609,1.661,272600000.0
2005-02-17 05:55:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-02-17 06:00:00,1.661,1.6613,1.661,1.661,681500000.0
2005-02-17 06:05:00,1.6612,1.6613,1.6605,1.6606,408900000.0
2005-02-17 06:10:00,1.6607,1.6607,1.6594,1.6596,681500000.0
2005-02-17 06:15:00,1.6597,1.6598,1.6594,1.6597,681500000.0
2005-02-17 06:20:00,1.6598,1.6599,1.6596,1.6596,545200000.0
2005-02-17 06:25:00,1.6597,1.6597,1.6586,1.6587,681500000.0
2005-02-17 06:30:00,1.6588,1.6589,1.6585,1.6587,681500000.0
2005-02-17 06:35:00,1.6588,1.6589,1.6579,1.6579,681500000.0
2005-02-17 06:40:00,1.6577,1.6585,1.6577,1.6583,681500000.0
2005-02-17 06:45:00,1.6584,1.6586,1.6581,1.6585,545200000.0
2005-02-17 06:50:00,1.6586,1.659,1.6584,1.6588,681500000.0
2005-02-17 06:55:00,1.6589,1.6592,1.6588,1.6592,681500000.0
2005-02-17 07:00:00,1.6596,1.6599,1.6592,1.6598,681500000.0
2005-02-17 07:05:00,1.6597,1.6598,1.6592,1.6596,545200000.0
2005-02-17 07:10:00,1.6597,1.6597,1.6585,1.6588,681500000.0
2005-02-17 07:15:00,1.6589,1.6592,1.6586,1.6586,681500000.0
2005-02-17 07:20:00,1.6585,1.6588,1.6585,1.6588,545200000.0
2005-02-17 07:25:00,1.6589,1.6589,1.6576,1.6578,681500000.0
2005-02-17 07:30:00,1.6577,1.658,1.6575,1.6578,681500000.0
2005-02-17 07:35:00,1.6577,1.6578,1.6572,1.6575,681500000.0
2005-02-17 07:40:00,1.6576,1.6581,1.6572,1.6578,681500000.0
2005-02-17 07:45:00,1.6582,1.6584,1.6575,1.6579,681500000.0
2005-02-17 07:50:00,1.6578,1.6578,1.657,1.6572,681500000.0
2005-02-17 07:55:00,1.6575,1.6576,1.6567,1.6571,681500000.0
2005-02-17 08:00:00,1.657,1.658,1.657,1.6575,681500000.0
2005-02-17 08:05:00,1.6576,1.6581,1.6571,1.658,681500000.0
2005-02-17 08:10:00,1.6579,1.6583,1.6577,1.6577,681500000.0
2005-02-17 08:15:00,1.6578,1.6578,1.6572,1.6577,681500000.0
2005-02-17 08:20:00,1.6576,1.6579,1.6573,1.6575,681500000.0
2005-02-17 08:25:00,1.6574,1.6578,1.6571,1.6576,681500000.0
2005-02-17 08:30:00,1.6575,1.6575,1.6565,1.6569,681500000.0
2005-02-17 08:35:00,1.6568,1.6575,1.6566,1.6573,681500000.0
2005-02-17 08:40:00,1.6574,1.6582,1.6574,1.658,681500000.0
2005-02-17 08:45:00,1.6581,1.6599,1.6579,1.6597,681500000.0
2005-02-17 08:50:00,1.6595,1.6617,1.6595,1.6608,681500000.0
2005-02-17 08:55:00,1.6611,1.6613,1.6603,1.661,681500000.0
2005-02-17 09:00:00,1.6607,1.6611,1.6602,1.6605,681500000.0
2005-02-17 09:05:00,1.6604,1.6606,1.6599,1.66,681500000.0
2005-02-17 09:10:00,1.6599,1.6606,1.6598,1.6599,681500000.0
2005-02-17 09:15:00,1.6598,1.66,1.6594,1.6595,681500000.0
2005-02-17 09:20:00,1.6594,1.6599,1.6592,1.6593,681500000.0
2005-02-17 09:25:00,1.6592,1.6597,1.6587,1.6587,681500000.0
2005-02-17 09:30:00,1.6588,1.6589,1.658,1.6587,681500000.0
2005-02-17 09:35:00,1.6588,1.659,1.6583,1.6584,681500000.0
2005-02-17 09:40:00,1.6585,1.6585,1.6574,1.6576,681500000.0
2005-02-17 09:45:00,1.6575,1.6581,1.6575,1.6577,681500000.0
2005-02-17 09:50:00,1.6578,1.6589,1.6576,1.6586,681500000.0
2005-02-17 09:55:00,1.6588,1.659,1.6582,1.6582,681500000.0
2005-02-17 10:00:00,1.6581,1.6587,1.6577,1.6584,681500000.0
2005-02-17 10:05:00,1.6583,1.6587,1.658,1.6583,681500000.0
2005-02-17 10:10:00,1.6582,1.6584,1.6579,1.6582,681500000.0
2005-02-17 10:15:00,1.6583,1.6591,1.6581,1.6586,681500000.0
2005-02-17 10:20:00,1.6587,1.6592,1.6587,1.6588,681500000.0
2005-02-17 10:25:00,1.6587,1.6587,1.658,1.6583,681500000.0
2005-02-17 10:30:00,1.6584,1.6591,1.6582,1.6586,681500000.0
2005-02-17 10:35:00,1.6585,1.6593,1.6584,1.6591,681500000.0
2005-02-17 10:40:00,1.6592,1.6596,1.6588,1.6589,681500000.0
2005-02-17 10:45:00,1.659,1.6601,1.659,1.6597,681500000.0
2005-02-17 10:50:00,1.6596,1.6597,1.6586,1.6588,681500000.0
2005-02-17 10:55:00,1.6589,1.6599,1.6586,1.6589,681500000.0
2005-02-17 11:00:00,1.6588,1.6591,1.6585,1.6588,681500000.0
2005-02-17 11:05:00,1.6589,1.6591,1.6576,1.6584,681500000.0
2005-02-17 11:10:00,1.6581,1.6602,1.6577,1.6601,681500000.0
2005-02-17 11:15:00,1.6599,1.6601,1.6591,1.6595,681500000.0
2005-02-17 11:20:00,1.6596,1.6601,1.6586,1.659,681500000.0
2005-02-17 11:25:00,1.6589,1.6598,1.6586,1.659,681500000.0
2005-02-17 11:30:00,1.6591,1.6593,1.6584,1.6593,681500000.0
2005-02-17 11:35:00,1.6591,1.6596,1.6586,1.659,681500000.0
2005-02-17 11:40:00,1.6591,1.6598,1.659,1.6596,681500000.0
2005-02-17 11:45:00,1.6597,1.6602,1.6594,1.6597,681500000.0
2005-02-17 11:50:00,1.6595,1.6599,1.6588,1.6594,681500000.0
2005-02-17 11:55:00,1.6595,1.6604,1.6593,1.6601,681500000.0
2005-02-17 12:00:00,1.66,1.6607,1.6598,1.6603,681500000.0
2005-02-17 12:05:00,1.6601,1.6602,1.659,1.6592,681500000.0
2005-02-17 12:10:00,1.6591,1.6592,1.6589,1.6591,681500000.0
2005-02-17 12:15:00,1.6593,1.6594,1.6586,1.659,681500000.0
2005-02-17 12:20:00,1.6591,1.6592,1.6586,1.6588,681500000.0
2005-02-17 12:25:00,1.6587,1.6592,1.6584,1.6589,681500000.0
2005-02-17 12:30:00,1.6587,1.6591,1.6585,1.6587,681500000.0
2005-02-17 12:35:00,1.6588,1.6589,1.6583,1.6583,681500000.0
2005-02-17 12:40:00,1.6584,1.6592,1.6583,1.6589,681500000.0
2005-02-17 12:45:00,1.6586,1.6589,1.6577,1.6588,681500000.0
2005-02-17 12:50:00,1.6589,1.6594,1.6585,1.6591,681500000.0
2005-02-17 12:55:00,1.6587,1.6595,1.6587,1.6588,681500000.0
2005-02-17 13:00:00,1.6591,1.6602,1.6588,1.6599,681500000.0
2005-02-17 13:05:00,1.6598,1.6609,1.6598,1.6605,681500000.0
2005-02-17 13:10:00,1.6604,1.6607,1.6601,1.6605,681500000.0
2005-02-17 13:15:00,1.6607,1.6611,1.6603,1.6611,681500000.0
2005-02-17 13:20:00,1.6609,1.6612,1.6599,1.6609,681500000.0
2005-02-17 13:25:00,1.6608,1.6608,1.6597,1.6599,681500000.0
2005-02-17 13:30:00,1.6598,1.6599,1.6586,1.6592,681500000.0
2005-02-17 13:35:00,1.6597,1.6606,1.6587,1.6604,681500000.0
2005-02-17 13:40:00,1.6605,1.6608,1.6602,1.6606,681500000.0
2005-02-17 13:45:00,1.6607,1.661,1.66,1.6602,681500000.0
2005-02-17 13:50:00,1.6603,1.6609,1.6601,1.6605,681500000.0
2005-02-17 13:55:00,1.6604,1.6606,1.6599,1.6606,681500000.0
2005-02-17 14:00:00,1.6607,1.6607,1.6601,1.6602,681500000.0
2005-02-17 14:05:00,1.6597,1.6607,1.6597,1.66,681500000.0
2005-02-17 14:10:00,1.6599,1.6603,1.6589,1.659,681500000.0
2005-02-17 14:15:00,1.6589,1.6598,1.6589,1.6594,681500000.0
2005-02-17 14:20:00,1.6595,1.6595,1.6587,1.6592,681500000.0
2005-02-17 14:25:00,1.6591,1.6597,1.6591,1.6597,681500000.0
2005-02-17 14:30:00,1.6596,1.6599,1.6586,1.6588,681500000.0
2005-02-17 14:35:00,1.6587,1.6587,1.6575,1.6579,681500000.0
2005-02-17 14:40:00,1.6578,1.6581,1.6568,1.6569,681500000.0
2005-02-17 14:45:00,1.6571,1.6573,1.6564,1.6568,681500000.0
2005-02-17 14:50:00,1.6567,1.6577,1.6564,1.6576,681500000.0
2005-02-17 14:55:00,1.6574,1.658,1.6567,1.6575,681500000.0
2005-02-17 15:00:00,1.6576,1.6577,1.6562,1.6576,681500000.0
2005-02-17 15:05:00,1.6574,1.6578,1.6563,1.6566,681500000.0
2005-02-17 15:10:00,1.6565,1.6569,1.656,1.6565,681500000.0
2005-02-17 15:15:00,1.6564,1.6568,1.656,1.6561,681500000.0
2005-02-17 15:20:00,1.656,1.657,1.6559,1.6569,681500000.0
2005-02-17 15:25:00,1.6568,1.657,1.656,1.6561,681500000.0
2005-02-17 15:30:00,1.6563,1.6565,1.6556,1.6565,681500000.0
2005-02-17 15:35:00,1.6564,1.6564,1.6554,1.6559,681500000.0
2005-02-17 15:40:00,1.656,1.6565,1.6552,1.656,681500000.0
2005-02-17 15:45:00,1.6561,1.6562,1.6542,1.6547,681500000.0
2005-02-17 15:50:00,1.6548,1.6555,1.6545,1.6551,681500000.0
2005-02-17 15:55:00,1.6552,1.6561,1.6548,1.6561,681500000.0
2005-02-17 16:00:00,1.6562,1.6573,1.6554,1.6567,681500000.0
2005-02-17 16:05:00,1.6569,1.6578,1.6565,1.6577,681500000.0
2005-02-17 16:10:00,1.657,1.6576,1.6566,1.6566,681500000.0
2005-02-17 16:15:00,1.6567,1.658,1.6566,1.6578,681500000.0
2005-02-17 16:20:00,1.6577,1.6584,1.6575,1.6578,681500000.0
2005-02-17 16:25:00,1.6578,1.6583,1.6574,1.6579,681500000.0
2005-02-17 16:30:00,1.6578,1.6579,1.6572,1.6574,681500000.0
2005-02-17 16:35:00,1.6572,1.6585,1.6569,1.658,681500000.0
2005-02-17 16:40:00,1.6579,1.6584,1.6575,1.6583,681500000.0
2005-02-17 16:45:00,1.6585,1.6586,1.6574,1.6577,681500000.0
2005-02-17 16:50:00,1.6579,1.658,1.657,1.6573,681500000.0
2005-02-17 16:55:00,1.6575,1.6587,1.6574,1.6587,681500000.0
2005-02-17 17:00:00,1.6589,1.6597,1.6583,1.6591,681500000.0
2005-02-17 17:05:00,1.6592,1.6604,1.6585,1.6594,681500000.0
2005-02-17 17:10:00,1.6595,1.6604,1.6592,1.6592,681500000.0
2005-02-17 17:15:00,1.6591,1.6601,1.6591,1.6597,681500000.0
2005-02-17 17:20:00,1.6596,1.6601,1.6589,1.6589,681500000.0
2005-02-17 17:25:00,1.659,1.6599,1.6588,1.6592,681500000.0
2005-02-17 17:30:00,1.6594,1.6597,1.6587,1.6592,681500000.0
2005-02-17 17:35:00,1.6593,1.6596,1.6587,1.6589,681500000.0
2005-02-17 17:40:00,1.659,1.6597,1.6583,1.6597,681500000.0
2005-02-17 17:45:00,1.6596,1.6597,1.6587,1.6589,681500000.0
2005-02-17 17:50:00,1.6594,1.6598,1.6587,1.6593,681500000.0
2005-02-17 17:55:00,1.6592,1.6598,1.6585,1.6592,681500000.0
2005-02-17 18:00:00,1.6593,1.6604,1.658,1.6592,681500000.0
2005-02-17 18:05:00,1.6591,1.6595,1.6587,1.6592,681500000.0
2005-02-17 18:10:00,1.6594,1.6594,1.6588,1.6592,681500000.0
2005-02-17 18:15:00,1.6589,1.6592,1.6582,1.6588,681500000.0
2005-02-17 18:20:00,1.6589,1.6592,1.6578,1.6588,681500000.0
2005-02-17 18:25:00,1.6586,1.6595,1.6583,1.6584,681500000.0
2005-02-17 18:30:00,1.6585,1.6588,1.6581,1.6585,681500000.0
2005-02-17 18:35:00,1.6586,1.6587,1.6581,1.6584,681500000.0
2005-02-17 18:40:00,1.6584,1.6589,1.658,1.6581,681500000.0
2005-02-17 18:45:00,1.6582,1.6586,1.6568,1.6577,681500000.0
2005-02-17 18:50:00,1.6576,1.6577,1.6566,1.6568,681500000.0
2005-02-17 18:55:00,1.657,1.6574,1.6568,1.6571,681500000.0
2005-02-17 19:00:00,1.657,1.6575,1.6568,1.6572,681500000.0
2005-02-17 19:05:00,1.6574,1.6582,1.6572,1.6581,681500000.0
2005-02-17 19:10:00,1.658,1.6582,1.6576,1.6581,681500000.0
2005-02-17 19:15:00,1.6581,1.6585,1.658,1.6582,681500000.0
2005-02-17 19:20:00,1.6583,1.6585,1.6575,1.6578,681500000.0
2005-02-17 19:25:00,1.6577,1.6577,1.6571,1.6576,681500000.0
2005-02-17 19:30:00,1.6577,1.6581,1.6572,1.6579,681500000.0
2005-02-17 19:35:00,1.658,1.6585,1.6579,1.6584,545200000.0
2005-02-17 19:40:00,1.6585,1.6586,1.6577,1.6584,681500000.0
2005-02-17 19:45:00,1.6583,1.6586,1.658,1.6583,681500000.0
2005-02-17 19:50:00,1.6581,1.6584,1.6581,1.6581,681500000.0
2005-02-17 19:55:00,1.6583,1.6587,1.6577,1.6579,681500000.0
2005-02-17 20:00:00,1.6578,1.6584,1.6578,1.658,545200000.0
2005-02-17 20:05:00,1.6581,1.6586,1.6581,1.6584,681500000.0
2005-02-17 20:10:00,1.6585,1.659,1.6583,1.6588,681500000.0
2005-02-17 20:15:00,1.6587,1.6588,1.6584,1.6586,681500000.0
2005-02-17 20:20:00,1.6587,1.6587,1.6581,1.6582,681500000.0
2005-02-17 20:25:00,1.6581,1.6582,1.6579,1.6581,681500000.0
2005-02-17 20:30:00,1.6582,1.6587,1.6581,1.6585,681500000.0
2005-02-17 20:35:00,1.6586,1.6592,1.6578,1.6588,681500000.0
2005-02-17 20:40:00,1.6587,1.659,1.6585,1.6588,681500000.0
2005-02-17 20:45:00,1.6587,1.659,1.6582,1.6586,681500000.0
2005-02-17 20:50:00,1.6589,1.6589,1.6582,1.6585,681500000.0
2005-02-17 20:55:00,1.6584,1.659,1.6583,1.6586,681500000.0
2005-02-17 21:00:00,1.6585,1.6588,1.6581,1.6581,681500000.0
2005-02-17 21:05:00,1.658,1.6582,1.6577,1.6582,681500000.0
2005-02-17 21:10:00,1.6581,1.6586,1.6579,1.6584,681500000.0
2005-02-17 21:15:00,1.6585,1.6587,1.6582,1.6583,681500000.0
2005-02-17 21:20:00,1.6584,1.659,1.6584,1.6588,545200000.0
2005-02-17 21:25:00,1.6589,1.659,1.6584,1.6589,681500000.0
2005-02-17 21:30:00,1.6588,1.6589,1.6584,1.6586,681500000.0
2005-02-17 21:35:00,1.6582,1.659,1.658,1.659,681500000.0
2005-02-17 21:40:00,1.6589,1.6594,1.6588,1.6592,545200000.0
2005-02-17 21:45:00,1.6591,1.6594,1.6589,1.659,681500000.0
2005-02-17 21:50:00,1.6589,1.6592,1.6588,1.6592,681500000.0
2005-02-17 21:55:00,1.6591,1.6595,1.659,1.6592,681500000.0
2005-02-17 22:00:00,1.6591,1.6592,1.659,1.659,545200000.0
2005-02-17 22:05:00,1.6589,1.659,1.6587,1.6588,681500000.0
2005-02-17 22:10:00,1.6586,1.6588,1.6582,1.6585,681500000.0
2005-02-17 22:15:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2005-02-17 22:20:00,1.6585,1.6589,1.6584,1.6584,681500000.0
2005-02-17 22:25:00,1.6585,1.6587,1.6583,1.6585,681500000.0
2005-02-17 22:30:00,1.6587,1.6588,1.6578,1.6582,681500000.0
2005-02-17 22:35:00,1.6581,1.6586,1.6581,1.6585,408900000.0
2005-02-17 22:40:00,1.6584,1.6584,1.658,1.6583,681500000.0
2005-02-17 22:45:00,1.6582,1.6586,1.6582,1.6584,545200000.0
2005-02-17 22:50:00,1.6586,1.6591,1.6585,1.6585,681500000.0
2005-02-17 22:55:00,1.6584,1.6589,1.658,1.6582,681500000.0
2005-02-17 23:00:00,1.6582,1.6582,1.6572,1.6574,681500000.0
2005-02-17 23:05:00,1.6572,1.6577,1.6571,1.6572,681500000.0
2005-02-17 23:10:00,1.6574,1.6576,1.6572,1.6574,681500000.0
2005-02-17 23:15:00,1.6575,1.6578,1.6575,1.6578,681500000.0
2005-02-17 23:20:00,1.6577,1.6583,1.6577,1.6582,681500000.0
2005-02-17 23:25:00,1.658,1.659,1.658,1.659,681500000.0
2005-02-17 23:30:00,1.6591,1.6596,1.6589,1.6592,408900000.0
2005-02-17 23:35:00,1.6594,1.6595,1.6591,1.6591,681500000.0
2005-02-17 23:40:00,1.6592,1.6592,1.6581,1.6581,681500000.0
2005-02-17 23:45:00,1.6582,1.6587,1.6582,1.6584,681500000.0
2005-02-17 23:50:00,1.6583,1.6586,1.6577,1.6579,681500000.0
2005-02-17 23:55:00,1.6578,1.66,1.6578,1.6589,681500000.0
2005-02-18 00:00:00,1.659,1.6599,1.6588,1.6589,681500000.0
2005-02-18 00:05:00,1.6587,1.6596,1.6586,1.6595,681500000.0
2005-02-18 00:10:00,1.6596,1.6632,1.6594,1.6629,681500000.0
2005-02-18 00:15:00,1.6631,1.6647,1.6621,1.6642,681500000.0
2005-02-18 00:20:00,1.6638,1.6648,1.6597,1.6604,681500000.0
2005-02-18 00:25:00,1.6606,1.6616,1.6595,1.6613,681500000.0
2005-02-18 00:30:00,1.661,1.6636,1.661,1.6633,681500000.0
2005-02-18 00:35:00,1.6635,1.6655,1.663,1.6638,681500000.0
2005-02-18 00:40:00,1.6636,1.6641,1.6631,1.6641,681500000.0
2005-02-18 00:45:00,1.6644,1.6666,1.6643,1.6666,681500000.0
2005-02-18 00:50:00,1.6668,1.6673,1.6656,1.667,681500000.0
2005-02-18 00:55:00,1.6669,1.6675,1.6661,1.6662,681500000.0
2005-02-18 01:00:00,1.6663,1.6671,1.6656,1.6669,681500000.0
2005-02-18 01:05:00,1.667,1.668,1.6665,1.6677,681500000.0
2005-02-18 01:10:00,1.6673,1.6675,1.6666,1.6668,681500000.0
2005-02-18 01:15:00,1.6669,1.6673,1.6668,1.6668,681500000.0
2005-02-18 01:20:00,1.6669,1.6669,1.6659,1.6664,681500000.0
2005-02-18 01:25:00,1.6667,1.6671,1.6664,1.6667,681500000.0
2005-02-18 01:30:00,1.6666,1.6673,1.6663,1.6664,681500000.0
2005-02-18 01:35:00,1.6665,1.6668,1.6661,1.6667,681500000.0
2005-02-18 01:40:00,1.6668,1.6673,1.6668,1.667,681500000.0
2005-02-18 01:45:00,1.6669,1.6673,1.6665,1.667,681500000.0
2005-02-18 01:50:00,1.6671,1.6679,1.6666,1.6679,681500000.0
2005-02-18 01:55:00,1.6681,1.6681,1.6675,1.6681,681500000.0
2005-02-18 02:00:00,1.6679,1.668,1.6665,1.6669,681500000.0
2005-02-18 02:05:00,1.667,1.6672,1.666,1.6662,681500000.0
2005-02-18 02:10:00,1.6663,1.6665,1.6657,1.6657,681500000.0
2005-02-18 02:15:00,1.666,1.6661,1.6654,1.6654,545200000.0
2005-02-18 02:20:00,1.6653,1.6662,1.6651,1.666,681500000.0
2005-02-18 02:25:00,1.6661,1.6663,1.666,1.666,681500000.0
2005-02-18 02:30:00,1.6661,1.6662,1.6657,1.666,681500000.0
2005-02-18 02:35:00,1.6661,1.6664,1.6657,1.6659,681500000.0
2005-02-18 02:40:00,1.6661,1.6664,1.6659,1.666,681500000.0
2005-02-18 02:45:00,1.6659,1.6659,1.6651,1.6656,545200000.0
2005-02-18 02:50:00,1.6657,1.6657,1.6654,1.6655,545200000.0
2005-02-18 02:55:00,1.6654,1.6655,1.6648,1.6651,681500000.0
2005-02-18 03:00:00,1.6653,1.6656,1.6651,1.6651,545200000.0
2005-02-18 03:05:00,1.665,1.6653,1.6648,1.6651,681500000.0
2005-02-18 03:10:00,1.665,1.6655,1.665,1.6655,681500000.0
2005-02-18 03:15:00,1.6653,1.666,1.6653,1.6659,681500000.0
2005-02-18 03:20:00,1.666,1.6662,1.6657,1.6657,408900000.0
2005-02-18 03:25:00,1.6656,1.6657,1.6655,1.6656,408900000.0
2005-02-18 03:30:00,1.6657,1.6657,1.6656,1.6657,408900000.0
2005-02-18 03:35:00,1.6656,1.6657,1.6654,1.6657,545200000.0
2005-02-18 03:40:00,1.6656,1.6657,1.6655,1.6657,545200000.0
2005-02-18 03:50:00,1.6659,1.6661,1.6656,1.6659,408900000.0
2005-02-18 03:55:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-02-18 04:00:00,1.6659,1.666,1.6657,1.6657,408900000.0
2005-02-18 04:05:00,1.6659,1.666,1.6654,1.6657,545200000.0
2005-02-18 04:10:00,1.6659,1.666,1.6657,1.6659,545200000.0
2005-02-18 04:15:00,1.6659,1.6661,1.6659,1.666,545200000.0
2005-02-18 04:20:00,1.6661,1.6661,1.6657,1.666,681500000.0
2005-02-18 04:25:00,1.6659,1.666,1.6655,1.6659,681500000.0
2005-02-18 04:30:00,1.666,1.666,1.6648,1.6651,681500000.0
2005-02-18 04:35:00,1.6653,1.6655,1.6648,1.6649,681500000.0
2005-02-18 04:40:00,1.6648,1.6651,1.6648,1.665,408900000.0
2005-02-18 04:45:00,1.6649,1.665,1.6647,1.665,545200000.0
2005-02-18 04:50:00,1.6651,1.6659,1.6651,1.6659,681500000.0
2005-02-18 04:55:00,1.6656,1.6666,1.6655,1.666,681500000.0
2005-02-18 05:00:00,1.6657,1.6661,1.6657,1.6657,408900000.0
2005-02-18 05:05:00,1.6656,1.6662,1.6656,1.6659,545200000.0
2005-02-18 05:10:00,1.666,1.666,1.6657,1.6659,681500000.0
2005-02-18 05:15:00,1.6657,1.666,1.6649,1.6651,681500000.0
2005-02-18 05:20:00,1.665,1.6651,1.6649,1.6649,272600000.0
2005-02-18 05:25:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-18 05:30:00,1.6653,1.6653,1.665,1.665,272600000.0
2005-02-18 05:35:00,1.6651,1.6651,1.6648,1.6648,545200000.0
2005-02-18 05:40:00,1.6647,1.6649,1.6645,1.6649,681500000.0
2005-02-18 05:45:00,1.6647,1.6649,1.6647,1.6649,681500000.0
2005-02-18 05:50:00,1.665,1.6651,1.6649,1.6651,272600000.0
2005-02-18 05:55:00,1.6653,1.6653,1.6648,1.6651,272600000.0
2005-02-18 06:00:00,1.6649,1.6653,1.6649,1.6651,272600000.0
2005-02-18 06:05:00,1.665,1.6651,1.6648,1.6649,545200000.0
2005-02-18 06:10:00,1.6648,1.6651,1.6647,1.665,681500000.0
2005-02-18 06:15:00,1.6651,1.6655,1.665,1.6653,545200000.0
2005-02-18 06:20:00,1.6651,1.6655,1.665,1.6654,681500000.0
2005-02-18 06:25:00,1.6653,1.6656,1.6653,1.6656,681500000.0
2005-02-18 06:30:00,1.6657,1.6657,1.6653,1.6656,681500000.0
2005-02-18 06:35:00,1.6655,1.6656,1.6654,1.6655,408900000.0
2005-02-18 06:40:00,1.6654,1.6656,1.6651,1.6651,408900000.0
2005-02-18 06:45:00,1.6653,1.6657,1.6653,1.6657,408900000.0
2005-02-18 06:50:00,1.6659,1.6661,1.6657,1.666,681500000.0
2005-02-18 06:55:00,1.6661,1.6661,1.6659,1.6661,545200000.0
2005-02-18 07:00:00,1.6662,1.6668,1.666,1.6666,681500000.0
2005-02-18 07:05:00,1.6665,1.6666,1.6662,1.6663,681500000.0
2005-02-18 07:10:00,1.6664,1.6665,1.666,1.6662,681500000.0
2005-02-18 07:15:00,1.6661,1.6665,1.6659,1.6661,545200000.0
2005-02-18 07:20:00,1.6663,1.6664,1.6653,1.6656,681500000.0
2005-02-18 07:25:00,1.6655,1.6659,1.6651,1.6659,681500000.0
2005-02-18 07:30:00,1.666,1.6661,1.6656,1.6657,545200000.0
2005-02-18 07:35:00,1.6659,1.666,1.6653,1.6654,681500000.0
2005-02-18 07:40:00,1.6656,1.666,1.6653,1.6656,681500000.0
2005-02-18 07:45:00,1.6655,1.6664,1.6644,1.6648,681500000.0
2005-02-18 07:50:00,1.6647,1.6663,1.6645,1.6662,681500000.0
2005-02-18 07:55:00,1.6661,1.6663,1.6651,1.6653,681500000.0
2005-02-18 08:00:00,1.6654,1.6656,1.6648,1.6651,681500000.0
2005-02-18 08:05:00,1.665,1.6653,1.6644,1.665,681500000.0
2005-02-18 08:10:00,1.6649,1.6653,1.6641,1.6645,681500000.0
2005-02-18 08:15:00,1.6646,1.6647,1.6636,1.6637,681500000.0
2005-02-18 08:20:00,1.6636,1.6641,1.6633,1.6635,681500000.0
2005-02-18 08:25:00,1.6632,1.6637,1.663,1.6636,681500000.0
2005-02-18 08:30:00,1.6635,1.6641,1.6634,1.6638,681500000.0
2005-02-18 08:35:00,1.6639,1.664,1.6631,1.6632,681500000.0
2005-02-18 08:40:00,1.6634,1.664,1.6628,1.6639,681500000.0
2005-02-18 08:45:00,1.6641,1.6643,1.6634,1.6638,681500000.0
2005-02-18 08:50:00,1.6637,1.6641,1.6625,1.6628,681500000.0
2005-02-18 08:55:00,1.6627,1.6628,1.6622,1.6622,681500000.0
2005-02-18 09:00:00,1.6621,1.6624,1.6616,1.6619,681500000.0
2005-02-18 09:05:00,1.6618,1.6624,1.6617,1.6622,681500000.0
2005-02-18 09:10:00,1.6623,1.6628,1.6617,1.6618,681500000.0
2005-02-18 09:15:00,1.6619,1.6622,1.6614,1.6621,545200000.0
2005-02-18 09:20:00,1.6619,1.6623,1.6618,1.662,681500000.0
2005-02-18 09:25:00,1.6621,1.6622,1.6613,1.6618,681500000.0
2005-02-18 09:30:00,1.6617,1.6622,1.661,1.6612,681500000.0
2005-02-18 09:35:00,1.6611,1.6617,1.6607,1.6611,681500000.0
2005-02-18 09:40:00,1.6617,1.662,1.6614,1.6615,681500000.0
2005-02-18 09:45:00,1.6613,1.6615,1.661,1.6614,681500000.0
2005-02-18 09:50:00,1.6613,1.6616,1.6611,1.6614,681500000.0
2005-02-18 09:55:00,1.6613,1.6625,1.6612,1.6624,681500000.0
2005-02-18 10:00:00,1.6625,1.6626,1.6619,1.6623,681500000.0
2005-02-18 10:05:00,1.6621,1.6627,1.662,1.6626,681500000.0
2005-02-18 10:10:00,1.6627,1.663,1.6625,1.6626,681500000.0
2005-02-18 10:15:00,1.6627,1.6627,1.6622,1.6623,681500000.0
2005-02-18 10:20:00,1.6624,1.6624,1.6614,1.6614,681500000.0
2005-02-18 10:25:00,1.6615,1.6616,1.6611,1.6615,681500000.0
2005-02-18 10:30:00,1.6616,1.6616,1.6602,1.6603,681500000.0
2005-02-18 10:35:00,1.6604,1.6608,1.6603,1.6607,681500000.0
2005-02-18 10:40:00,1.6606,1.6614,1.6598,1.6605,681500000.0
2005-02-18 10:45:00,1.6604,1.6605,1.6597,1.6598,681500000.0
2005-02-18 10:50:00,1.6599,1.6605,1.6597,1.6602,681500000.0
2005-02-18 10:55:00,1.6603,1.6604,1.6596,1.6599,681500000.0
2005-02-18 11:00:00,1.6601,1.6601,1.6589,1.6596,681500000.0
2005-02-18 11:05:00,1.6595,1.6602,1.6594,1.6599,681500000.0
2005-02-18 11:10:00,1.66,1.6601,1.6591,1.6596,681500000.0
2005-02-18 11:15:00,1.6597,1.6606,1.6596,1.6598,681500000.0
2005-02-18 11:20:00,1.6595,1.6605,1.6594,1.66,681500000.0
2005-02-18 11:25:00,1.6599,1.661,1.6596,1.6608,681500000.0
2005-02-18 11:30:00,1.6605,1.6609,1.6598,1.6608,681500000.0
2005-02-18 11:35:00,1.6609,1.6613,1.6608,1.6608,681500000.0
2005-02-18 11:40:00,1.6608,1.6609,1.6604,1.6604,681500000.0
2005-02-18 11:45:00,1.6605,1.6605,1.6593,1.6598,681500000.0
2005-02-18 11:50:00,1.6596,1.6598,1.6592,1.6595,681500000.0
2005-02-18 11:55:00,1.6596,1.66,1.6591,1.6598,681500000.0
2005-02-18 12:00:00,1.6597,1.6603,1.6594,1.6599,681500000.0
2005-02-18 12:05:00,1.66,1.6602,1.6596,1.66,681500000.0
2005-02-18 12:10:00,1.6601,1.6602,1.6595,1.6599,681500000.0
2005-02-18 12:15:00,1.6598,1.6601,1.6598,1.6598,681500000.0
2005-02-18 12:20:00,1.6599,1.6603,1.6595,1.6599,681500000.0
2005-02-18 12:25:00,1.66,1.66,1.6593,1.6598,681500000.0
2005-02-18 12:30:00,1.6596,1.6603,1.6596,1.6598,681500000.0
2005-02-18 12:35:00,1.6599,1.6609,1.6595,1.66,681500000.0
2005-02-18 12:40:00,1.6601,1.6603,1.6592,1.6592,681500000.0
2005-02-18 12:45:00,1.6594,1.6596,1.6583,1.6588,681500000.0
2005-02-18 12:50:00,1.6587,1.6594,1.6586,1.6594,681500000.0
2005-02-18 12:55:00,1.6593,1.6597,1.6589,1.659,681500000.0
2005-02-18 13:00:00,1.6591,1.6598,1.6588,1.6591,681500000.0
2005-02-18 13:05:00,1.659,1.6594,1.6586,1.6587,681500000.0
2005-02-18 13:10:00,1.6585,1.6592,1.6584,1.659,681500000.0
2005-02-18 13:15:00,1.659,1.6597,1.6589,1.6595,681500000.0
2005-02-18 13:20:00,1.6594,1.6599,1.6592,1.6599,681500000.0
2005-02-18 13:25:00,1.66,1.6605,1.6598,1.6603,681500000.0
2005-02-18 13:30:00,1.6604,1.6606,1.6598,1.66,681500000.0
2005-02-18 13:35:00,1.6599,1.6601,1.6586,1.6586,681500000.0
2005-02-18 13:40:00,1.6587,1.6599,1.6586,1.6598,681500000.0
2005-02-18 13:45:00,1.6594,1.6597,1.658,1.658,681500000.0
2005-02-18 13:50:00,1.6578,1.6582,1.6571,1.6577,681500000.0
2005-02-18 13:55:00,1.6576,1.6582,1.657,1.6577,681500000.0
2005-02-18 14:00:00,1.6576,1.6582,1.6569,1.6577,681500000.0
2005-02-18 14:05:00,1.6575,1.6584,1.6575,1.6582,681500000.0
2005-02-18 14:10:00,1.6581,1.6586,1.658,1.6581,681500000.0
2005-02-18 14:15:00,1.6585,1.6592,1.658,1.6588,681500000.0
2005-02-18 14:20:00,1.6589,1.6593,1.6585,1.6592,681500000.0
2005-02-18 14:25:00,1.6591,1.6593,1.6583,1.6584,681500000.0
2005-02-18 14:30:00,1.6585,1.6592,1.6562,1.6587,681500000.0
2005-02-18 14:35:00,1.6586,1.6594,1.6577,1.6593,681500000.0
2005-02-18 14:40:00,1.6592,1.6598,1.6575,1.658,681500000.0
2005-02-18 14:45:00,1.6579,1.6586,1.6566,1.657,681500000.0
2005-02-18 14:50:00,1.6572,1.6573,1.6552,1.6567,681500000.0
2005-02-18 14:55:00,1.6565,1.6572,1.6561,1.6564,681500000.0
2005-02-18 15:00:00,1.6567,1.6576,1.6562,1.6573,681500000.0
2005-02-18 15:05:00,1.6571,1.6583,1.6568,1.6579,681500000.0
2005-02-18 15:10:00,1.6578,1.658,1.6568,1.6571,681500000.0
2005-02-18 15:15:00,1.657,1.6575,1.6565,1.657,681500000.0
2005-02-18 15:20:00,1.657,1.6576,1.6568,1.6574,681500000.0
2005-02-18 15:25:00,1.6575,1.6577,1.6569,1.6574,681500000.0
2005-02-18 15:30:00,1.6575,1.6578,1.6573,1.6573,681500000.0
2005-02-18 15:35:00,1.6574,1.6581,1.6572,1.6581,681500000.0
2005-02-18 15:40:00,1.658,1.6583,1.657,1.657,681500000.0
2005-02-18 15:45:00,1.6572,1.6585,1.657,1.6583,681500000.0
2005-02-18 15:50:00,1.6582,1.6612,1.658,1.6609,681500000.0
2005-02-18 15:55:00,1.6608,1.6615,1.6604,1.6605,681500000.0
2005-02-18 16:00:00,1.6604,1.6608,1.6597,1.6602,681500000.0
2005-02-18 16:05:00,1.6603,1.6609,1.6598,1.6608,681500000.0
2005-02-18 16:10:00,1.6607,1.6607,1.6589,1.6595,681500000.0
2005-02-18 16:15:00,1.6596,1.6596,1.6589,1.6593,681500000.0
2005-02-18 16:20:00,1.6592,1.6597,1.659,1.6593,681500000.0
2005-02-18 16:25:00,1.6592,1.6598,1.6587,1.6587,681500000.0
2005-02-18 16:30:00,1.6589,1.6593,1.6582,1.6582,681500000.0
2005-02-18 16:35:00,1.6584,1.6584,1.6566,1.6569,681500000.0
2005-02-18 16:40:00,1.657,1.6572,1.6559,1.6568,681500000.0
2005-02-18 16:45:00,1.6568,1.6583,1.6567,1.6579,681500000.0
2005-02-18 16:50:00,1.658,1.6586,1.6579,1.6583,681500000.0
2005-02-18 16:55:00,1.6582,1.6588,1.6579,1.6588,681500000.0
2005-02-18 17:00:00,1.6587,1.6599,1.6587,1.6596,681500000.0
2005-02-18 17:05:00,1.6598,1.6598,1.6584,1.6584,681500000.0
2005-02-18 17:10:00,1.6583,1.6587,1.6578,1.658,681500000.0
2005-02-18 17:15:00,1.6578,1.6584,1.6576,1.6582,681500000.0
2005-02-18 17:20:00,1.6581,1.6587,1.6576,1.6587,681500000.0
2005-02-18 17:25:00,1.6586,1.6592,1.6585,1.6585,681500000.0
2005-02-18 17:30:00,1.6588,1.659,1.6576,1.6579,681500000.0
2005-02-18 17:35:00,1.6581,1.6583,1.6575,1.6581,681500000.0
2005-02-18 17:40:00,1.658,1.6587,1.6577,1.6583,681500000.0
2005-02-18 17:45:00,1.6582,1.6587,1.6581,1.6583,681500000.0
2005-02-18 17:50:00,1.6587,1.6594,1.6584,1.6585,681500000.0
2005-02-18 17:55:00,1.6587,1.6589,1.6582,1.6585,681500000.0
2005-02-18 18:00:00,1.6586,1.6588,1.6581,1.6585,681500000.0
2005-02-18 18:05:00,1.6583,1.6583,1.6578,1.658,681500000.0
2005-02-18 18:10:00,1.6578,1.6587,1.6576,1.6579,681500000.0
2005-02-18 18:15:00,1.6578,1.6583,1.6578,1.6578,681500000.0
2005-02-18 18:20:00,1.6577,1.6584,1.6577,1.6581,681500000.0
2005-02-18 18:25:00,1.658,1.6587,1.6579,1.6585,681500000.0
2005-02-18 18:30:00,1.6586,1.6599,1.6586,1.6591,681500000.0
2005-02-18 18:35:00,1.6592,1.6602,1.6586,1.6587,681500000.0
2005-02-18 18:40:00,1.6588,1.6592,1.6583,1.6589,681500000.0
2005-02-18 18:45:00,1.6588,1.6591,1.6583,1.6585,681500000.0
2005-02-18 18:50:00,1.6587,1.6589,1.6584,1.6585,681500000.0
2005-02-18 18:55:00,1.6585,1.6587,1.6574,1.6575,681500000.0
2005-02-18 19:00:00,1.6577,1.658,1.6562,1.657,681500000.0
2005-02-18 19:05:00,1.6571,1.658,1.657,1.657,681500000.0
2005-02-18 19:10:00,1.6571,1.6572,1.656,1.6565,681500000.0
2005-02-18 19:15:00,1.6564,1.6564,1.6542,1.6551,681500000.0
2005-02-18 19:20:00,1.6554,1.6558,1.655,1.6554,681500000.0
2005-02-18 19:25:00,1.6555,1.6556,1.655,1.6551,681500000.0
2005-02-18 19:30:00,1.655,1.6561,1.6546,1.6561,681500000.0
2005-02-18 19:35:00,1.656,1.6564,1.6556,1.6561,681500000.0
2005-02-18 19:40:00,1.6563,1.6566,1.6559,1.6563,681500000.0
2005-02-18 19:45:00,1.6561,1.6567,1.6561,1.6563,681500000.0
2005-02-18 19:50:00,1.6564,1.6566,1.656,1.6564,681500000.0
2005-02-18 19:55:00,1.6565,1.6565,1.655,1.6551,681500000.0
2005-02-18 20:00:00,1.6553,1.6558,1.655,1.6558,681500000.0
2005-02-18 20:05:00,1.656,1.6562,1.6553,1.6557,681500000.0
2005-02-18 20:10:00,1.6556,1.6561,1.6556,1.6558,681500000.0
2005-02-18 20:15:00,1.6559,1.656,1.6557,1.656,545200000.0
2005-02-18 20:20:00,1.6559,1.6559,1.6555,1.6559,545200000.0
2005-02-18 20:25:00,1.656,1.6563,1.6559,1.6562,681500000.0
2005-02-18 20:30:00,1.6561,1.6567,1.6561,1.6565,545200000.0
2005-02-18 20:35:00,1.6563,1.6563,1.6558,1.656,681500000.0
2005-02-18 20:40:00,1.6559,1.6559,1.6553,1.6553,545200000.0
2005-02-18 20:45:00,1.6554,1.6561,1.6553,1.6557,681500000.0
2005-02-18 20:50:00,1.6558,1.6562,1.6557,1.6561,681500000.0
2005-02-18 20:55:00,1.6559,1.6561,1.6556,1.6558,545200000.0
2005-02-18 21:00:00,1.6557,1.6559,1.6555,1.6558,545200000.0
2005-02-18 21:05:00,1.6557,1.6562,1.6557,1.656,545200000.0
2005-02-18 21:10:00,1.6559,1.6562,1.6559,1.6562,408900000.0
2005-02-18 21:15:00,1.6561,1.6562,1.6558,1.6558,545200000.0
2005-02-18 21:20:00,1.656,1.6561,1.6558,1.6561,681500000.0
2005-02-18 21:25:00,1.656,1.6564,1.6558,1.6558,681500000.0
2005-02-18 21:30:00,1.6557,1.6567,1.6555,1.6567,545200000.0
2005-02-18 21:35:00,1.6565,1.6569,1.6554,1.6565,681500000.0
2005-02-18 21:40:00,1.6566,1.6569,1.656,1.6567,681500000.0
2005-02-18 21:45:00,1.6569,1.6575,1.6569,1.6569,681500000.0
2005-02-18 21:50:00,1.6568,1.6571,1.6568,1.6571,545200000.0
2005-02-18 21:55:00,1.657,1.6574,1.657,1.6572,545200000.0
2005-02-18 22:00:00,1.6569,1.6574,1.6569,1.6571,408900000.0
2005-02-18 22:05:00,1.6569,1.6575,1.6566,1.6569,681500000.0
2005-02-18 22:10:00,1.6568,1.6575,1.6568,1.6575,545200000.0
2005-02-18 22:15:00,1.6574,1.6577,1.6571,1.6572,681500000.0
2005-02-18 22:20:00,1.6574,1.658,1.6574,1.658,681500000.0
2005-02-18 22:25:00,1.6582,1.6582,1.6572,1.6572,681500000.0
2005-02-18 22:30:00,1.6574,1.6574,1.6571,1.6573,681500000.0
2005-02-18 22:35:00,1.6574,1.6578,1.6572,1.6577,681500000.0
2005-02-18 22:40:00,1.6579,1.6583,1.6579,1.6581,545200000.0
2005-02-18 22:45:00,1.658,1.658,1.6577,1.6578,545200000.0
2005-02-18 22:50:00,1.6579,1.6581,1.6568,1.6578,681500000.0
2005-02-18 22:55:00,1.6575,1.6578,1.6573,1.6574,681500000.0
2005-02-21 00:00:00,1.6532,1.6538,1.6531,1.6534,681500000.0
2005-02-21 00:05:00,1.6532,1.6536,1.6531,1.6532,545200000.0
2005-02-21 00:10:00,1.6531,1.6541,1.6531,1.6541,681500000.0
2005-02-21 00:15:00,1.654,1.6545,1.6536,1.654,681500000.0
2005-02-21 00:20:00,1.6541,1.6548,1.654,1.6545,545200000.0
2005-02-21 00:25:00,1.6548,1.655,1.6543,1.655,681500000.0
2005-02-21 00:30:00,1.6549,1.656,1.6548,1.6559,681500000.0
2005-02-21 00:35:00,1.6558,1.6564,1.6557,1.6562,545200000.0
2005-02-21 00:40:00,1.6561,1.6566,1.656,1.6566,681500000.0
2005-02-21 00:45:00,1.6564,1.6574,1.6564,1.6567,681500000.0
2005-02-21 00:50:00,1.6562,1.6562,1.6559,1.6561,681500000.0
2005-02-21 00:55:00,1.6563,1.6563,1.6559,1.6562,681500000.0
2005-02-21 01:00:00,1.6561,1.6563,1.6556,1.6558,681500000.0
2005-02-21 01:05:00,1.6559,1.6561,1.6557,1.6559,545200000.0
2005-02-21 01:10:00,1.656,1.6565,1.6557,1.6561,681500000.0
2005-02-21 01:15:00,1.6562,1.6563,1.6561,1.6563,681500000.0
2005-02-21 01:20:00,1.6562,1.6569,1.6561,1.6568,408900000.0
2005-02-21 01:25:00,1.657,1.657,1.6566,1.6566,408900000.0
2005-02-21 01:30:00,1.6564,1.6569,1.6561,1.6569,681500000.0
2005-02-21 01:35:00,1.657,1.6572,1.6568,1.6571,681500000.0
2005-02-21 01:40:00,1.6574,1.6578,1.6571,1.6576,681500000.0
2005-02-21 01:45:00,1.6577,1.6579,1.6575,1.6576,681500000.0
2005-02-21 01:50:00,1.6575,1.6583,1.6572,1.6583,681500000.0
2005-02-21 01:55:00,1.6582,1.6589,1.6575,1.6587,681500000.0
2005-02-21 02:00:00,1.6586,1.6589,1.6583,1.6585,681500000.0
2005-02-21 02:05:00,1.6582,1.6595,1.6582,1.6592,681500000.0
2005-02-21 02:10:00,1.6591,1.6595,1.659,1.659,681500000.0
2005-02-21 02:15:00,1.6591,1.6592,1.6586,1.6586,681500000.0
2005-02-21 02:20:00,1.6585,1.6589,1.6584,1.6587,545200000.0
2005-02-21 02:25:00,1.6586,1.6588,1.6582,1.6583,681500000.0
2005-02-21 02:30:00,1.6584,1.6585,1.6582,1.6583,545200000.0
2005-02-21 02:35:00,1.6582,1.6582,1.6572,1.6579,681500000.0
2005-02-21 02:40:00,1.6578,1.6584,1.6575,1.6582,681500000.0
2005-02-21 02:45:00,1.6581,1.6588,1.6578,1.6587,681500000.0
2005-02-21 02:50:00,1.6586,1.6588,1.6582,1.6586,681500000.0
2005-02-21 02:55:00,1.6587,1.6591,1.6584,1.6585,681500000.0
2005-02-21 03:00:00,1.6586,1.6588,1.6584,1.6585,681500000.0
2005-02-21 03:05:00,1.6584,1.659,1.6581,1.6589,681500000.0
2005-02-21 03:10:00,1.6588,1.6589,1.6585,1.6586,681500000.0
2005-02-21 03:15:00,1.6587,1.6587,1.6579,1.6581,681500000.0
2005-02-21 03:20:00,1.658,1.6582,1.6576,1.6576,545200000.0
2005-02-21 03:25:00,1.6575,1.6579,1.6575,1.6575,545200000.0
2005-02-21 03:30:00,1.6576,1.6576,1.6572,1.6576,545200000.0
2005-02-21 03:35:00,1.6577,1.6578,1.6572,1.6577,545200000.0
2005-02-21 03:40:00,1.6576,1.658,1.6576,1.6579,545200000.0
2005-02-21 03:45:00,1.658,1.6584,1.658,1.6581,681500000.0
2005-02-21 03:50:00,1.6583,1.6583,1.6575,1.6575,681500000.0
2005-02-21 03:55:00,1.6577,1.6577,1.6575,1.6576,681500000.0
2005-02-21 04:00:00,1.6577,1.658,1.6575,1.6578,681500000.0
2005-02-21 04:05:00,1.6579,1.6584,1.6577,1.6577,545200000.0
2005-02-21 04:10:00,1.6578,1.6578,1.6576,1.6577,545200000.0
2005-02-21 04:15:00,1.6576,1.6583,1.6576,1.658,681500000.0
2005-02-21 04:20:00,1.6581,1.6585,1.658,1.6583,681500000.0
2005-02-21 04:25:00,1.6581,1.6583,1.658,1.6581,545200000.0
2005-02-21 04:30:00,1.658,1.6581,1.6578,1.6579,272600000.0
2005-02-21 04:35:00,1.6578,1.6581,1.6575,1.6575,681500000.0
2005-02-21 04:40:00,1.6576,1.6576,1.6565,1.6565,681500000.0
2005-02-21 04:45:00,1.6566,1.6569,1.6562,1.6568,681500000.0
2005-02-21 04:50:00,1.657,1.6571,1.6563,1.6567,681500000.0
2005-02-21 04:55:00,1.6566,1.6571,1.6563,1.6567,681500000.0
2005-02-21 05:00:00,1.6566,1.657,1.6565,1.6568,681500000.0
2005-02-21 05:05:00,1.6566,1.6569,1.6562,1.6567,681500000.0
2005-02-21 05:10:00,1.6566,1.6569,1.6557,1.656,681500000.0
2005-02-21 05:15:00,1.6559,1.656,1.655,1.6551,681500000.0
2005-02-21 05:20:00,1.655,1.6558,1.655,1.6554,681500000.0
2005-02-21 05:25:00,1.6555,1.6564,1.6555,1.656,408900000.0
2005-02-21 05:30:00,1.6559,1.6564,1.6559,1.6561,681500000.0
2005-02-21 05:35:00,1.6559,1.6563,1.6556,1.6559,681500000.0
2005-02-21 05:40:00,1.6558,1.6559,1.6554,1.6559,408900000.0
2005-02-21 05:45:00,1.6558,1.656,1.6557,1.6559,681500000.0
2005-02-21 05:50:00,1.6561,1.6561,1.6557,1.6559,545200000.0
2005-02-21 05:55:00,1.6561,1.6562,1.6559,1.656,545200000.0
2005-02-21 06:00:00,1.6559,1.6567,1.6558,1.6567,681500000.0
2005-02-21 06:05:00,1.6563,1.6568,1.6563,1.6564,136300000.0
2005-02-21 06:10:00,1.6563,1.6568,1.6562,1.6567,681500000.0
2005-02-21 06:15:00,1.6566,1.657,1.6564,1.6568,545200000.0
2005-02-21 06:20:00,1.6567,1.6569,1.6563,1.6567,681500000.0
2005-02-21 06:25:00,1.6569,1.6569,1.6567,1.6569,681500000.0
2005-02-21 06:30:00,1.657,1.6571,1.6568,1.657,681500000.0
2005-02-21 06:35:00,1.6569,1.6572,1.6568,1.6572,545200000.0
2005-02-21 06:40:00,1.6571,1.6576,1.6571,1.6576,408900000.0
2005-02-21 06:45:00,1.6575,1.6581,1.6572,1.658,681500000.0
2005-02-21 06:50:00,1.6581,1.6586,1.6579,1.6586,545200000.0
2005-02-21 06:55:00,1.6585,1.6591,1.6582,1.6586,681500000.0
2005-02-21 07:00:00,1.6584,1.6586,1.6578,1.6579,545200000.0
2005-02-21 07:05:00,1.658,1.658,1.6572,1.6572,681500000.0
2005-02-21 07:10:00,1.6574,1.6578,1.6571,1.6571,545200000.0
2005-02-21 07:15:00,1.6572,1.6577,1.6572,1.6576,681500000.0
2005-02-21 07:20:00,1.6578,1.6578,1.6574,1.6576,545200000.0
2005-02-21 07:25:00,1.6577,1.6579,1.6575,1.6576,272600000.0
2005-02-21 07:30:00,1.6577,1.6577,1.6572,1.6576,681500000.0
2005-02-21 07:35:00,1.6575,1.6579,1.6568,1.6568,681500000.0
2005-02-21 07:40:00,1.6569,1.6572,1.6558,1.6568,681500000.0
2005-02-21 07:45:00,1.6569,1.6572,1.6562,1.657,545200000.0
2005-02-21 07:50:00,1.6572,1.6582,1.657,1.6574,681500000.0
2005-02-21 07:55:00,1.6572,1.6576,1.6566,1.6568,681500000.0
2005-02-21 08:00:00,1.6569,1.6571,1.656,1.6562,681500000.0
2005-02-21 08:05:00,1.6561,1.6563,1.6554,1.6557,681500000.0
2005-02-21 08:10:00,1.6558,1.6561,1.6553,1.6559,681500000.0
2005-02-21 08:15:00,1.6557,1.656,1.6551,1.6557,681500000.0
2005-02-21 08:20:00,1.6556,1.6559,1.6554,1.6557,681500000.0
2005-02-21 08:25:00,1.6555,1.6563,1.6555,1.656,681500000.0
2005-02-21 08:30:00,1.6559,1.6569,1.6559,1.6566,681500000.0
2005-02-21 08:35:00,1.6567,1.6574,1.6564,1.6573,681500000.0
2005-02-21 08:40:00,1.6572,1.6579,1.6568,1.6571,681500000.0
2005-02-21 08:45:00,1.657,1.6576,1.6568,1.6568,681500000.0
2005-02-21 08:50:00,1.6567,1.6574,1.6566,1.6571,681500000.0
2005-02-21 08:55:00,1.657,1.6573,1.6569,1.6569,681500000.0
2005-02-21 09:00:00,1.6571,1.6574,1.6565,1.6565,681500000.0
2005-02-21 09:05:00,1.6564,1.6567,1.6561,1.6563,681500000.0
2005-02-21 09:10:00,1.6562,1.6568,1.6559,1.6568,681500000.0
2005-02-21 09:15:00,1.6569,1.6569,1.6563,1.6566,681500000.0
2005-02-21 09:20:00,1.6567,1.657,1.6555,1.6558,681500000.0
2005-02-21 09:25:00,1.6559,1.6562,1.6552,1.6557,681500000.0
2005-02-21 09:30:00,1.6561,1.6563,1.655,1.656,681500000.0
2005-02-21 09:35:00,1.6558,1.6561,1.6553,1.6554,681500000.0
2005-02-21 09:40:00,1.6553,1.6558,1.6551,1.6555,681500000.0
2005-02-21 09:45:00,1.6556,1.6559,1.6552,1.6558,681500000.0
2005-02-21 09:50:00,1.6557,1.6557,1.6548,1.655,681500000.0
2005-02-21 09:55:00,1.6551,1.6553,1.6547,1.6553,681500000.0
2005-02-21 10:00:00,1.6552,1.6555,1.6549,1.6549,681500000.0
2005-02-21 10:05:00,1.655,1.656,1.6546,1.6552,681500000.0
2005-02-21 10:10:00,1.6553,1.6555,1.6546,1.6548,681500000.0
2005-02-21 10:15:00,1.6547,1.6552,1.6541,1.655,681500000.0
2005-02-21 10:20:00,1.6552,1.6559,1.6549,1.6556,681500000.0
2005-02-21 10:25:00,1.6555,1.6557,1.6551,1.6554,681500000.0
2005-02-21 10:30:00,1.6553,1.6557,1.6549,1.6552,681500000.0
2005-02-21 10:35:00,1.6553,1.6555,1.6543,1.6545,681500000.0
2005-02-21 10:40:00,1.6548,1.6548,1.6542,1.6544,681500000.0
2005-02-21 10:45:00,1.6545,1.6545,1.6531,1.6541,681500000.0
2005-02-21 10:50:00,1.654,1.6545,1.6537,1.6539,681500000.0
2005-02-21 10:55:00,1.6538,1.6542,1.6533,1.6536,681500000.0
2005-02-21 11:00:00,1.6535,1.6542,1.6534,1.6539,681500000.0
2005-02-21 11:05:00,1.6538,1.6543,1.6535,1.6536,681500000.0
2005-02-21 11:10:00,1.6537,1.6539,1.6536,1.6537,681500000.0
2005-02-21 11:15:00,1.6538,1.6542,1.6537,1.654,681500000.0
2005-02-21 11:20:00,1.6541,1.6544,1.654,1.6541,681500000.0
2005-02-21 11:25:00,1.654,1.6542,1.654,1.6542,681500000.0
2005-02-21 11:30:00,1.6541,1.6543,1.6538,1.6543,681500000.0
2005-02-21 11:35:00,1.6544,1.6547,1.6541,1.6546,681500000.0
2005-02-21 11:40:00,1.6545,1.6555,1.6541,1.6553,681500000.0
2005-02-21 11:45:00,1.6554,1.6557,1.6553,1.6556,681500000.0
2005-02-21 11:50:00,1.6555,1.6556,1.6547,1.6551,681500000.0
2005-02-21 11:55:00,1.655,1.6553,1.6544,1.6546,681500000.0
2005-02-21 12:00:00,1.6545,1.6552,1.6544,1.6552,681500000.0
2005-02-21 12:05:00,1.6554,1.6556,1.6545,1.6552,681500000.0
2005-02-21 12:10:00,1.6551,1.6557,1.6551,1.6555,681500000.0
2005-02-21 12:15:00,1.6556,1.6558,1.6553,1.6557,681500000.0
2005-02-21 12:20:00,1.6556,1.6565,1.6556,1.6565,681500000.0
2005-02-21 12:25:00,1.6569,1.6573,1.6563,1.6569,681500000.0
2005-02-21 12:30:00,1.6568,1.6568,1.6561,1.6562,545200000.0
2005-02-21 12:35:00,1.656,1.6561,1.6556,1.6558,681500000.0
2005-02-21 12:40:00,1.656,1.6562,1.6556,1.6558,681500000.0
2005-02-21 12:45:00,1.6559,1.6559,1.6555,1.6555,681500000.0
2005-02-21 12:50:00,1.6554,1.6555,1.655,1.655,681500000.0
2005-02-21 12:55:00,1.6551,1.6556,1.6551,1.6552,681500000.0
2005-02-21 13:00:00,1.655,1.6557,1.655,1.6556,681500000.0
2005-02-21 13:05:00,1.6554,1.6555,1.6554,1.6554,545200000.0
2005-02-21 13:10:00,1.6553,1.6555,1.6553,1.6554,272600000.0
2005-02-21 13:15:00,1.6552,1.6555,1.6552,1.6553,681500000.0
2005-02-21 13:20:00,1.6552,1.6557,1.6552,1.6556,681500000.0
2005-02-21 13:25:00,1.6557,1.6557,1.6555,1.6556,408900000.0
2005-02-21 13:30:00,1.6555,1.656,1.6554,1.6557,408900000.0
2005-02-21 13:35:00,1.6556,1.6559,1.6556,1.6558,408900000.0
2005-02-21 13:40:00,1.6555,1.6562,1.6554,1.6559,681500000.0
2005-02-21 13:45:00,1.656,1.6561,1.6555,1.6561,681500000.0
2005-02-21 13:50:00,1.6559,1.6561,1.6556,1.6557,681500000.0
2005-02-21 13:55:00,1.6556,1.6559,1.6556,1.6558,681500000.0
2005-02-21 14:00:00,1.6557,1.6557,1.6554,1.6555,681500000.0
2005-02-21 14:05:00,1.6554,1.6555,1.6547,1.6549,545200000.0
2005-02-21 14:10:00,1.655,1.6553,1.6549,1.6552,681500000.0
2005-02-21 14:15:00,1.655,1.655,1.6543,1.6547,681500000.0
2005-02-21 14:20:00,1.6544,1.6549,1.6539,1.6541,681500000.0
2005-02-21 14:25:00,1.6543,1.6544,1.6539,1.6542,681500000.0
2005-02-21 14:30:00,1.6551,1.6554,1.6542,1.6551,681500000.0
2005-02-21 14:35:00,1.6552,1.6556,1.655,1.6555,681500000.0
2005-02-21 14:40:00,1.6556,1.6559,1.6548,1.6554,681500000.0
2005-02-21 14:45:00,1.6553,1.6559,1.6549,1.6553,681500000.0
2005-02-21 14:50:00,1.6554,1.6556,1.6552,1.6552,681500000.0
2005-02-21 14:55:00,1.6553,1.6555,1.655,1.6553,681500000.0
2005-02-21 15:00:00,1.6551,1.6555,1.655,1.6555,408900000.0
2005-02-21 15:05:00,1.6554,1.6556,1.6552,1.6554,681500000.0
2005-02-21 15:10:00,1.6553,1.6553,1.6549,1.6549,681500000.0
2005-02-21 15:15:00,1.6551,1.6551,1.6545,1.6548,681500000.0
2005-02-21 15:20:00,1.6547,1.6549,1.6542,1.6548,681500000.0
2005-02-21 15:25:00,1.6549,1.6549,1.6545,1.6548,681500000.0
2005-02-21 15:30:00,1.6547,1.655,1.6544,1.6545,681500000.0
2005-02-21 15:35:00,1.6544,1.655,1.6544,1.655,681500000.0
2005-02-21 15:40:00,1.6549,1.6551,1.6548,1.6548,408900000.0
2005-02-21 15:45:00,1.6547,1.6549,1.6545,1.6546,681500000.0
2005-02-21 15:50:00,1.6545,1.655,1.6545,1.6549,681500000.0
2005-02-21 15:55:00,1.655,1.6553,1.6548,1.6549,681500000.0
2005-02-21 16:00:00,1.655,1.655,1.6545,1.6549,681500000.0
2005-02-21 16:05:00,1.6548,1.6551,1.6547,1.655,681500000.0
2005-02-21 16:10:00,1.6549,1.655,1.6549,1.655,272600000.0
2005-02-21 16:15:00,1.6548,1.6552,1.6547,1.6549,681500000.0
2005-02-21 16:20:00,1.655,1.6551,1.6547,1.6548,408900000.0
2005-02-21 16:25:00,1.6547,1.6552,1.6546,1.6548,545200000.0
2005-02-21 16:30:00,1.655,1.6551,1.6546,1.6549,681500000.0
2005-02-21 16:35:00,1.655,1.655,1.6547,1.6548,681500000.0
2005-02-21 16:40:00,1.6549,1.655,1.6546,1.6547,545200000.0
2005-02-21 16:45:00,1.6548,1.655,1.6546,1.6547,681500000.0
2005-02-21 16:50:00,1.6549,1.655,1.654,1.6545,681500000.0
2005-02-21 16:55:00,1.6544,1.6557,1.6541,1.6557,681500000.0
2005-02-21 17:00:00,1.6556,1.6557,1.6546,1.6547,681500000.0
2005-02-21 17:05:00,1.6548,1.6549,1.6546,1.6547,408900000.0
2005-02-21 17:10:00,1.6546,1.6549,1.6545,1.6548,681500000.0
2005-02-21 17:15:00,1.6547,1.6551,1.6547,1.6549,681500000.0
2005-02-21 17:20:00,1.655,1.6555,1.6546,1.6553,681500000.0
2005-02-21 17:25:00,1.6551,1.6556,1.6548,1.655,681500000.0
2005-02-21 17:30:00,1.6551,1.6553,1.6544,1.6547,545200000.0
2005-02-21 17:35:00,1.6548,1.6548,1.6539,1.6548,681500000.0
2005-02-21 17:40:00,1.6549,1.655,1.6545,1.6548,681500000.0
2005-02-21 17:45:00,1.6547,1.6547,1.6543,1.6544,681500000.0
2005-02-21 17:50:00,1.6543,1.6547,1.6542,1.6543,681500000.0
2005-02-21 17:55:00,1.6544,1.6547,1.6537,1.6539,681500000.0
2005-02-21 18:00:00,1.654,1.6543,1.6537,1.6539,681500000.0
2005-02-21 18:05:00,1.6537,1.6545,1.6536,1.6539,681500000.0
2005-02-21 18:10:00,1.6537,1.6542,1.6532,1.6534,681500000.0
2005-02-21 18:15:00,1.6535,1.6538,1.6532,1.6538,681500000.0
2005-02-21 18:20:00,1.6537,1.654,1.6535,1.6536,681500000.0
2005-02-21 18:25:00,1.6537,1.654,1.6534,1.6537,681500000.0
2005-02-21 18:30:00,1.6536,1.6537,1.6529,1.6532,681500000.0
2005-02-21 18:35:00,1.6534,1.6536,1.6531,1.6536,545200000.0
2005-02-21 18:40:00,1.6535,1.6536,1.6534,1.6536,545200000.0
2005-02-21 18:45:00,1.6535,1.6535,1.6532,1.6534,545200000.0
2005-02-21 18:50:00,1.6532,1.6534,1.6531,1.6532,545200000.0
2005-02-21 18:55:00,1.6531,1.6535,1.6531,1.6532,681500000.0
2005-02-21 19:00:00,1.6534,1.6536,1.6532,1.6536,681500000.0
2005-02-21 19:05:00,1.6535,1.6536,1.653,1.6531,545200000.0
2005-02-21 19:10:00,1.6529,1.6532,1.6526,1.6531,545200000.0
2005-02-21 19:15:00,1.653,1.6532,1.653,1.6532,545200000.0
2005-02-21 19:20:00,1.6531,1.6537,1.653,1.6536,545200000.0
2005-02-21 19:25:00,1.6532,1.6536,1.6528,1.6532,681500000.0
2005-02-21 19:30:00,1.6534,1.6534,1.6532,1.6532,272600000.0
2005-02-21 19:35:00,1.6534,1.6539,1.6532,1.6535,681500000.0
2005-02-21 19:40:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 19:45:00,1.6535,1.6536,1.6532,1.6532,408900000.0
2005-02-21 19:50:00,1.6531,1.6531,1.6529,1.6529,272600000.0
2005-02-21 19:55:00,1.653,1.6531,1.653,1.6531,272600000.0
2005-02-21 20:00:00,1.6529,1.6535,1.6526,1.653,545200000.0
2005-02-21 20:05:00,1.6528,1.6529,1.6526,1.6526,681500000.0
2005-02-21 20:10:00,1.6531,1.6532,1.6528,1.6532,272600000.0
2005-02-21 20:15:00,1.6529,1.6534,1.6529,1.6532,545200000.0
2005-02-21 20:20:00,1.653,1.6534,1.6526,1.6528,681500000.0
2005-02-21 20:25:00,1.6526,1.6529,1.6526,1.6529,272600000.0
2005-02-21 20:30:00,1.653,1.6535,1.6529,1.6535,681500000.0
2005-02-21 20:35:00,1.6534,1.6534,1.6532,1.6532,272600000.0
2005-02-21 20:40:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-02-21 20:45:00,1.6532,1.6535,1.6532,1.6535,272600000.0
2005-02-21 20:50:00,1.6536,1.6543,1.6532,1.6542,408900000.0
2005-02-21 20:55:00,1.6541,1.6541,1.6536,1.6539,545200000.0
2005-02-21 21:00:00,1.6538,1.6539,1.6535,1.6537,408900000.0
2005-02-21 21:05:00,1.6536,1.6543,1.6536,1.6542,545200000.0
2005-02-21 21:10:00,1.6543,1.6545,1.6543,1.6543,272600000.0
2005-02-21 21:15:00,1.6542,1.6544,1.6541,1.6543,545200000.0
2005-02-21 21:20:00,1.6542,1.6543,1.6541,1.6543,408900000.0
2005-02-21 21:25:00,1.6544,1.6544,1.6542,1.6544,408900000.0
2005-02-21 21:30:00,1.6545,1.6545,1.654,1.654,408900000.0
2005-02-21 21:35:00,1.6539,1.654,1.6538,1.6538,272600000.0
2005-02-21 21:40:00,1.6539,1.6544,1.6538,1.6543,681500000.0
2005-02-21 21:45:00,1.6542,1.6544,1.6542,1.6543,545200000.0
2005-02-21 21:50:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-02-21 21:55:00,1.6547,1.6549,1.6545,1.6546,545200000.0
2005-02-21 22:00:00,1.6545,1.6545,1.6541,1.6543,681500000.0
2005-02-21 22:05:00,1.6545,1.6548,1.6543,1.6548,545200000.0
2005-02-21 22:10:00,1.655,1.655,1.6545,1.6545,408900000.0
2005-02-21 22:15:00,1.6546,1.6546,1.6542,1.6542,681500000.0
2005-02-21 22:20:00,1.6541,1.6542,1.6539,1.654,681500000.0
2005-02-21 22:25:00,1.6539,1.654,1.6537,1.6537,681500000.0
2005-02-21 22:30:00,1.6538,1.6542,1.6537,1.6541,545200000.0
2005-02-21 22:35:00,1.654,1.654,1.6538,1.6538,408900000.0
2005-02-21 22:40:00,1.6539,1.6539,1.6532,1.6536,272600000.0
2005-02-21 22:45:00,1.6534,1.6534,1.6531,1.6534,681500000.0
2005-02-21 22:50:00,1.6535,1.6536,1.6526,1.6531,545200000.0
2005-02-21 22:55:00,1.653,1.6541,1.6528,1.654,681500000.0
2005-02-21 23:00:00,1.6537,1.654,1.6532,1.6536,545200000.0
2005-02-21 23:05:00,1.6535,1.6536,1.6534,1.6535,545200000.0
2005-02-21 23:10:00,1.6534,1.6535,1.6532,1.6532,272600000.0
2005-02-21 23:15:00,1.6535,1.6536,1.6532,1.6535,545200000.0
2005-02-21 23:20:00,1.6534,1.6541,1.6534,1.6538,681500000.0
2005-02-21 23:25:00,1.6537,1.6538,1.6536,1.6537,408900000.0
2005-02-21 23:30:00,1.6537,1.6538,1.6536,1.6537,272600000.0
2005-02-21 23:35:00,1.6536,1.6537,1.6534,1.6534,681500000.0
2005-02-21 23:40:00,1.6535,1.6536,1.6531,1.6532,681500000.0
2005-02-21 23:45:00,1.6531,1.6535,1.653,1.6535,408900000.0
2005-02-21 23:50:00,1.6534,1.6535,1.653,1.6531,681500000.0
2005-02-21 23:55:00,1.653,1.6532,1.6529,1.653,681500000.0
2005-02-22 00:00:00,1.6531,1.6535,1.6531,1.6532,681500000.0
2005-02-22 00:05:00,1.6531,1.6532,1.6528,1.653,681500000.0
2005-02-22 00:10:00,1.6529,1.6534,1.6526,1.6532,681500000.0
2005-02-22 00:15:00,1.6534,1.6537,1.6532,1.6536,408900000.0
2005-02-22 00:20:00,1.6535,1.6538,1.6532,1.6537,681500000.0
2005-02-22 00:25:00,1.6538,1.6538,1.6532,1.6536,681500000.0
2005-02-22 00:30:00,1.6534,1.6536,1.6532,1.6534,545200000.0
2005-02-22 00:35:00,1.6532,1.6535,1.6532,1.6532,545200000.0
2005-02-22 00:40:00,1.6534,1.6535,1.653,1.6532,681500000.0
2005-02-22 00:45:00,1.6534,1.6536,1.6532,1.6536,681500000.0
2005-02-22 00:50:00,1.6534,1.6537,1.6531,1.6537,681500000.0
2005-02-22 00:55:00,1.6535,1.6537,1.6532,1.6534,681500000.0
2005-02-22 01:00:00,1.6535,1.6537,1.6532,1.6534,681500000.0
2005-02-22 01:05:00,1.6532,1.6538,1.6532,1.6534,681500000.0
2005-02-22 01:10:00,1.6536,1.654,1.6532,1.6537,681500000.0
2005-02-22 01:15:00,1.6536,1.6539,1.6534,1.6537,681500000.0
2005-02-22 01:20:00,1.6536,1.6543,1.6536,1.6539,681500000.0
2005-02-22 01:25:00,1.654,1.6542,1.6539,1.654,681500000.0
2005-02-22 01:30:00,1.6541,1.6548,1.6539,1.6546,681500000.0
2005-02-22 01:35:00,1.6545,1.6561,1.6545,1.6556,681500000.0
2005-02-22 01:40:00,1.6557,1.656,1.6553,1.6555,681500000.0
2005-02-22 01:45:00,1.6554,1.6554,1.655,1.655,681500000.0
2005-02-22 01:50:00,1.6551,1.6562,1.655,1.6561,545200000.0
2005-02-22 01:55:00,1.6562,1.6566,1.6555,1.6565,681500000.0
2005-02-22 02:00:00,1.6567,1.6575,1.6565,1.6571,681500000.0
2005-02-22 02:05:00,1.6572,1.6575,1.6567,1.6572,681500000.0
2005-02-22 02:10:00,1.6571,1.6576,1.6566,1.6576,681500000.0
2005-02-22 02:15:00,1.6575,1.6579,1.6572,1.6575,681500000.0
2005-02-22 02:20:00,1.6574,1.6577,1.6572,1.6577,681500000.0
2005-02-22 02:25:00,1.6579,1.6587,1.6577,1.6582,681500000.0
2005-02-22 02:30:00,1.6584,1.6594,1.6578,1.6586,681500000.0
2005-02-22 02:35:00,1.6585,1.6588,1.6577,1.6578,681500000.0
2005-02-22 02:40:00,1.658,1.6585,1.6579,1.6583,681500000.0
2005-02-22 02:45:00,1.6582,1.6583,1.6578,1.6579,681500000.0
2005-02-22 02:50:00,1.6578,1.658,1.6569,1.6569,681500000.0
2005-02-22 02:55:00,1.657,1.6578,1.6567,1.6572,681500000.0
2005-02-22 03:00:00,1.6571,1.6575,1.6567,1.6574,681500000.0
2005-02-22 03:05:00,1.6572,1.6575,1.6566,1.6569,681500000.0
2005-02-22 03:10:00,1.657,1.6576,1.6567,1.6572,681500000.0
2005-02-22 03:15:00,1.6571,1.6574,1.6562,1.6574,681500000.0
2005-02-22 03:20:00,1.6572,1.6576,1.6571,1.6575,681500000.0
2005-02-22 03:25:00,1.6574,1.658,1.6572,1.6576,681500000.0
2005-02-22 03:30:00,1.6577,1.6579,1.6572,1.6576,681500000.0
2005-02-22 03:35:00,1.6579,1.658,1.6575,1.6578,681500000.0
2005-02-22 03:40:00,1.658,1.6582,1.6578,1.6578,681500000.0
2005-02-22 03:45:00,1.658,1.6592,1.6578,1.6591,681500000.0
2005-02-22 03:50:00,1.659,1.66,1.6588,1.6598,681500000.0
2005-02-22 03:55:00,1.6596,1.6607,1.6592,1.6603,681500000.0
2005-02-22 04:00:00,1.6606,1.661,1.6594,1.6594,681500000.0
2005-02-22 04:05:00,1.6596,1.6602,1.6592,1.6597,681500000.0
2005-02-22 04:10:00,1.6599,1.6601,1.6591,1.6592,681500000.0
2005-02-22 04:15:00,1.6596,1.6598,1.6584,1.6586,681500000.0
2005-02-22 04:20:00,1.6588,1.661,1.6588,1.6604,681500000.0
2005-02-22 04:25:00,1.6605,1.6624,1.6601,1.662,681500000.0
2005-02-22 04:30:00,1.6618,1.6631,1.6613,1.6622,681500000.0
2005-02-22 04:35:00,1.6624,1.6627,1.6604,1.6621,681500000.0
2005-02-22 04:40:00,1.6619,1.6625,1.6607,1.661,681500000.0
2005-02-22 04:45:00,1.6612,1.6624,1.6609,1.6613,681500000.0
2005-02-22 04:50:00,1.6614,1.6624,1.661,1.6615,681500000.0
2005-02-22 04:55:00,1.6614,1.6616,1.661,1.6614,681500000.0
2005-02-22 05:00:00,1.6615,1.6617,1.6609,1.6614,681500000.0
2005-02-22 05:05:00,1.6612,1.6619,1.6604,1.6618,681500000.0
2005-02-22 05:10:00,1.6617,1.6632,1.6614,1.6625,681500000.0
2005-02-22 05:15:00,1.6622,1.6637,1.6621,1.6632,681500000.0
2005-02-22 05:20:00,1.6633,1.6636,1.6629,1.6631,681500000.0
2005-02-22 05:25:00,1.6629,1.6633,1.6627,1.6632,681500000.0
2005-02-22 05:30:00,1.6633,1.6633,1.663,1.6632,681500000.0
2005-02-22 05:35:00,1.6633,1.6641,1.663,1.6632,681500000.0
2005-02-22 05:40:00,1.6631,1.6632,1.6627,1.6631,681500000.0
2005-02-22 05:45:00,1.663,1.6633,1.6625,1.6627,681500000.0
2005-02-22 05:50:00,1.6625,1.6631,1.6625,1.663,681500000.0
2005-02-22 05:55:00,1.6631,1.6631,1.6624,1.6627,681500000.0
2005-02-22 06:00:00,1.6625,1.6627,1.6622,1.6625,681500000.0
2005-02-22 06:05:00,1.6627,1.6631,1.6625,1.6629,681500000.0
2005-02-22 06:10:00,1.6627,1.6632,1.6624,1.6629,681500000.0
2005-02-22 06:15:00,1.6631,1.6636,1.663,1.6636,681500000.0
2005-02-22 06:20:00,1.6637,1.6645,1.6633,1.6643,681500000.0
2005-02-22 06:25:00,1.6644,1.6647,1.6638,1.6641,681500000.0
2005-02-22 06:30:00,1.6642,1.6649,1.6639,1.6644,681500000.0
2005-02-22 06:35:00,1.6643,1.6644,1.6635,1.6635,681500000.0
2005-02-22 06:40:00,1.6638,1.6638,1.6627,1.6629,681500000.0
2005-02-22 06:45:00,1.6627,1.6635,1.6627,1.6631,681500000.0
2005-02-22 06:50:00,1.6632,1.6633,1.6627,1.663,681500000.0
2005-02-22 06:55:00,1.6629,1.664,1.6625,1.6633,681500000.0
2005-02-22 07:00:00,1.6636,1.6638,1.6627,1.6633,681500000.0
2005-02-22 07:05:00,1.6632,1.6633,1.6629,1.6631,681500000.0
2005-02-22 07:10:00,1.663,1.6636,1.6627,1.6627,681500000.0
2005-02-22 07:15:00,1.663,1.6632,1.6617,1.6617,681500000.0
2005-02-22 07:20:00,1.6618,1.662,1.6615,1.6617,681500000.0
2005-02-22 07:25:00,1.6617,1.6625,1.6615,1.6619,681500000.0
2005-02-22 07:30:00,1.6618,1.662,1.6614,1.6617,681500000.0
2005-02-22 07:35:00,1.6618,1.6619,1.6615,1.6619,681500000.0
2005-02-22 07:40:00,1.662,1.6621,1.6614,1.6618,681500000.0
2005-02-22 07:45:00,1.6617,1.662,1.6613,1.6614,681500000.0
2005-02-22 07:50:00,1.6613,1.6615,1.6609,1.6613,681500000.0
2005-02-22 07:55:00,1.6612,1.662,1.661,1.6616,681500000.0
2005-02-22 08:00:00,1.6614,1.6619,1.6609,1.6615,681500000.0
2005-02-22 08:05:00,1.6616,1.6617,1.6612,1.6616,681500000.0
2005-02-22 08:10:00,1.6617,1.6619,1.6613,1.6617,681500000.0
2005-02-22 08:15:00,1.6618,1.6624,1.6614,1.6615,681500000.0
2005-02-22 08:20:00,1.6618,1.6624,1.6614,1.6615,681500000.0
2005-02-22 08:25:00,1.6616,1.6628,1.6615,1.6626,681500000.0
2005-02-22 08:30:00,1.6627,1.6628,1.6617,1.662,681500000.0
2005-02-22 08:35:00,1.6621,1.6624,1.661,1.662,681500000.0
2005-02-22 08:40:00,1.6621,1.6625,1.6618,1.6621,681500000.0
2005-02-22 08:45:00,1.662,1.6626,1.6611,1.6615,681500000.0
2005-02-22 08:50:00,1.6614,1.6622,1.6613,1.662,681500000.0
2005-02-22 08:55:00,1.6618,1.6632,1.6618,1.6631,681500000.0
2005-02-22 09:00:00,1.663,1.6636,1.6624,1.6625,681500000.0
2005-02-22 09:05:00,1.6627,1.6627,1.6616,1.6621,681500000.0
2005-02-22 09:10:00,1.662,1.6622,1.6615,1.6621,681500000.0
2005-02-22 09:15:00,1.662,1.6625,1.6617,1.6619,681500000.0
2005-02-22 09:20:00,1.6618,1.6629,1.6615,1.6619,681500000.0
2005-02-22 09:25:00,1.6621,1.6627,1.6612,1.6612,681500000.0
2005-02-22 09:30:00,1.6613,1.6616,1.6607,1.6614,681500000.0
2005-02-22 09:35:00,1.6612,1.6615,1.6605,1.6605,681500000.0
2005-02-22 09:40:00,1.6606,1.661,1.66,1.6602,681500000.0
2005-02-22 09:45:00,1.6601,1.6604,1.6597,1.66,681500000.0
2005-02-22 09:50:00,1.6599,1.6601,1.6588,1.6596,681500000.0
2005-02-22 09:55:00,1.6595,1.6598,1.6589,1.6594,681500000.0
2005-02-22 10:00:00,1.6595,1.6601,1.6591,1.6596,681500000.0
2005-02-22 10:05:00,1.6595,1.6602,1.6595,1.66,681500000.0
2005-02-22 10:10:00,1.6601,1.6602,1.6591,1.6598,681500000.0
2005-02-22 10:15:00,1.6597,1.6601,1.6592,1.6593,681500000.0
2005-02-22 10:20:00,1.6592,1.6599,1.6586,1.6594,681500000.0
2005-02-22 10:25:00,1.6595,1.6605,1.6594,1.6605,681500000.0
2005-02-22 10:30:00,1.6604,1.6606,1.6594,1.6597,681500000.0
2005-02-22 10:35:00,1.6598,1.66,1.6589,1.659,681500000.0
2005-02-22 10:40:00,1.6592,1.6603,1.6589,1.66,681500000.0
2005-02-22 10:45:00,1.6602,1.6608,1.6597,1.6603,681500000.0
2005-02-22 10:50:00,1.6604,1.6608,1.6602,1.6603,681500000.0
2005-02-22 10:55:00,1.6602,1.661,1.6602,1.6608,681500000.0
2005-02-22 11:00:00,1.6609,1.6614,1.6603,1.661,681500000.0
2005-02-22 11:05:00,1.6609,1.6612,1.6606,1.6611,681500000.0
2005-02-22 11:10:00,1.6609,1.6617,1.6608,1.6613,681500000.0
2005-02-22 11:15:00,1.6614,1.6616,1.6607,1.661,681500000.0
2005-02-22 11:20:00,1.6612,1.6612,1.6606,1.6606,681500000.0
2005-02-22 11:25:00,1.6605,1.6608,1.6604,1.6606,681500000.0
2005-02-22 11:30:00,1.6605,1.6607,1.6592,1.6602,681500000.0
2005-02-22 11:35:00,1.66,1.6604,1.6594,1.6598,681500000.0
2005-02-22 11:40:00,1.6597,1.6619,1.6596,1.6612,681500000.0
2005-02-22 11:45:00,1.6609,1.6622,1.6606,1.6619,681500000.0
2005-02-22 11:50:00,1.662,1.6625,1.6609,1.6615,681500000.0
2005-02-22 11:55:00,1.6617,1.6625,1.6616,1.6619,681500000.0
2005-02-22 12:00:00,1.662,1.6626,1.6617,1.6624,681500000.0
2005-02-22 12:05:00,1.6623,1.6628,1.662,1.6627,681500000.0
2005-02-22 12:10:00,1.6626,1.6628,1.6619,1.6622,681500000.0
2005-02-22 12:15:00,1.6621,1.6623,1.6615,1.6615,681500000.0
2005-02-22 12:20:00,1.6616,1.6625,1.6615,1.662,681500000.0
2005-02-22 12:25:00,1.6618,1.6626,1.6616,1.6623,681500000.0
2005-02-22 12:30:00,1.6624,1.6625,1.6618,1.6618,681500000.0
2005-02-22 12:35:00,1.662,1.6626,1.6615,1.6622,681500000.0
2005-02-22 12:40:00,1.662,1.6623,1.6618,1.6621,681500000.0
2005-02-22 12:45:00,1.6622,1.6625,1.6619,1.6623,681500000.0
2005-02-22 12:50:00,1.6624,1.6639,1.6624,1.6635,681500000.0
2005-02-22 12:55:00,1.6636,1.6656,1.6635,1.665,681500000.0
2005-02-22 13:00:00,1.6651,1.6663,1.665,1.6655,681500000.0
2005-02-22 13:05:00,1.6656,1.6657,1.665,1.6653,681500000.0
2005-02-22 13:10:00,1.6654,1.666,1.6653,1.6659,681500000.0
2005-02-22 13:15:00,1.6658,1.6664,1.6655,1.6656,681500000.0
2005-02-22 13:20:00,1.6655,1.6662,1.6653,1.6654,681500000.0
2005-02-22 13:25:00,1.6653,1.666,1.6651,1.6659,681500000.0
2005-02-22 13:30:00,1.6658,1.6662,1.665,1.6656,681500000.0
2005-02-22 13:35:00,1.6655,1.6662,1.6653,1.6653,681500000.0
2005-02-22 13:40:00,1.6651,1.6653,1.6646,1.6647,681500000.0
2005-02-22 13:45:00,1.6646,1.6656,1.6646,1.6653,681500000.0
2005-02-22 13:50:00,1.6654,1.6654,1.6644,1.6646,681500000.0
2005-02-22 13:55:00,1.6645,1.6652,1.6643,1.6643,681500000.0
2005-02-22 14:00:00,1.6642,1.6646,1.6636,1.664,681500000.0
2005-02-22 14:05:00,1.6639,1.6641,1.6631,1.6635,681500000.0
2005-02-22 14:10:00,1.6636,1.6639,1.6624,1.663,681500000.0
2005-02-22 14:15:00,1.6631,1.6639,1.6624,1.6637,681500000.0
2005-02-22 14:20:00,1.6638,1.6654,1.6629,1.6649,681500000.0
2005-02-22 14:25:00,1.665,1.665,1.664,1.6643,681500000.0
2005-02-22 14:30:00,1.6644,1.6653,1.6641,1.6652,681500000.0
2005-02-22 14:35:00,1.665,1.6653,1.664,1.6642,681500000.0
2005-02-22 14:40:00,1.6643,1.6645,1.6638,1.664,681500000.0
2005-02-22 14:45:00,1.6639,1.6643,1.6633,1.6639,681500000.0
2005-02-22 14:50:00,1.6636,1.6642,1.6635,1.6642,681500000.0
2005-02-22 14:55:00,1.6643,1.665,1.6641,1.6647,681500000.0
2005-02-22 15:00:00,1.6648,1.6649,1.6639,1.6642,681500000.0
2005-02-22 15:05:00,1.6643,1.6646,1.6638,1.6643,681500000.0
2005-02-22 15:10:00,1.6642,1.6653,1.664,1.6643,681500000.0
2005-02-22 15:15:00,1.6644,1.6659,1.6642,1.6657,681500000.0
2005-02-22 15:20:00,1.6656,1.6658,1.6651,1.6654,681500000.0
2005-02-22 15:25:00,1.6655,1.6657,1.6648,1.6653,681500000.0
2005-02-22 15:30:00,1.6652,1.6663,1.6652,1.6658,681500000.0
2005-02-22 15:35:00,1.6659,1.6663,1.6657,1.6661,681500000.0
2005-02-22 15:40:00,1.6666,1.6669,1.6661,1.6665,681500000.0
2005-02-22 15:45:00,1.6664,1.6674,1.6664,1.6673,681500000.0
2005-02-22 15:50:00,1.6671,1.6677,1.6665,1.6675,681500000.0
2005-02-22 15:55:00,1.6676,1.6679,1.6672,1.6676,681500000.0
2005-02-22 16:00:00,1.6677,1.6692,1.6669,1.6672,681500000.0
2005-02-22 16:05:00,1.6674,1.6677,1.6656,1.6663,681500000.0
2005-02-22 16:10:00,1.6661,1.6668,1.6653,1.6661,681500000.0
2005-02-22 16:15:00,1.666,1.6663,1.6646,1.6653,681500000.0
2005-02-22 16:20:00,1.6652,1.6661,1.6649,1.6661,681500000.0
2005-02-22 16:25:00,1.6658,1.6671,1.6656,1.6662,681500000.0
2005-02-22 16:30:00,1.666,1.667,1.6658,1.667,681500000.0
2005-02-22 16:35:00,1.6671,1.6672,1.6657,1.6661,681500000.0
2005-02-22 16:40:00,1.6662,1.6667,1.6653,1.6663,681500000.0
2005-02-22 16:45:00,1.6664,1.6669,1.6662,1.6665,681500000.0
2005-02-22 16:50:00,1.6666,1.6668,1.6661,1.6665,681500000.0
2005-02-22 16:55:00,1.6664,1.6666,1.6647,1.6651,681500000.0
2005-02-22 17:00:00,1.6652,1.6658,1.6645,1.6651,681500000.0
2005-02-22 17:05:00,1.6652,1.6665,1.6648,1.6659,681500000.0
2005-02-22 17:10:00,1.6656,1.6664,1.6654,1.6661,681500000.0
2005-02-22 17:15:00,1.6662,1.6669,1.6658,1.6662,681500000.0
2005-02-22 17:20:00,1.6663,1.6663,1.6655,1.6657,681500000.0
2005-02-22 17:25:00,1.6656,1.6665,1.6652,1.6661,681500000.0
2005-02-22 17:30:00,1.6662,1.6667,1.6659,1.6664,681500000.0
2005-02-22 17:35:00,1.6665,1.6669,1.6659,1.6661,681500000.0
2005-02-22 17:40:00,1.6662,1.6664,1.6657,1.6658,681500000.0
2005-02-22 17:45:00,1.6658,1.6664,1.6657,1.6662,681500000.0
2005-02-22 17:50:00,1.666,1.6667,1.6658,1.6662,681500000.0
2005-02-22 17:55:00,1.6668,1.6668,1.6655,1.6663,681500000.0
2005-02-22 18:00:00,1.6664,1.6668,1.6659,1.6668,681500000.0
2005-02-22 18:05:00,1.6667,1.667,1.6663,1.6668,681500000.0
2005-02-22 18:10:00,1.6667,1.6675,1.6666,1.667,681500000.0
2005-02-22 18:15:00,1.6672,1.6673,1.6667,1.6671,681500000.0
2005-02-22 18:20:00,1.667,1.6673,1.6662,1.6664,681500000.0
2005-02-22 18:25:00,1.6668,1.6668,1.665,1.665,681500000.0
2005-02-22 18:30:00,1.6651,1.6655,1.6647,1.6651,681500000.0
2005-02-22 18:35:00,1.6648,1.6656,1.6645,1.6653,681500000.0
2005-02-22 18:40:00,1.6651,1.6653,1.6645,1.6651,545200000.0
2005-02-22 18:45:00,1.665,1.6651,1.6649,1.665,545200000.0
2005-02-22 18:50:00,1.6651,1.6655,1.6649,1.6651,681500000.0
2005-02-22 18:55:00,1.6653,1.6653,1.6648,1.6648,545200000.0
2005-02-22 19:00:00,1.6647,1.6653,1.6645,1.6651,681500000.0
2005-02-22 19:05:00,1.6653,1.6657,1.6651,1.6657,681500000.0
2005-02-22 19:10:00,1.6659,1.6661,1.6653,1.6657,681500000.0
2005-02-22 19:15:00,1.6659,1.666,1.6657,1.6657,545200000.0
2005-02-22 19:20:00,1.6659,1.6662,1.6659,1.6662,681500000.0
2005-02-22 19:25:00,1.6663,1.6664,1.6661,1.6663,545200000.0
2005-02-22 19:30:00,1.6664,1.6667,1.6663,1.6667,681500000.0
2005-02-22 19:35:00,1.6668,1.667,1.6665,1.6668,545200000.0
2005-02-22 19:40:00,1.6667,1.667,1.6666,1.6668,681500000.0
2005-02-22 19:45:00,1.6667,1.6675,1.6665,1.6675,681500000.0
2005-02-22 19:50:00,1.6677,1.6691,1.6675,1.6684,681500000.0
2005-02-22 19:55:00,1.6685,1.6689,1.6679,1.6679,681500000.0
2005-02-22 20:00:00,1.6681,1.6683,1.6673,1.6675,681500000.0
2005-02-22 20:05:00,1.6673,1.6678,1.6672,1.6673,681500000.0
2005-02-22 20:10:00,1.6675,1.6678,1.6673,1.6677,681500000.0
2005-02-22 20:15:00,1.6675,1.6678,1.6673,1.6677,545200000.0
2005-02-22 20:20:00,1.6675,1.6686,1.6673,1.6682,681500000.0
2005-02-22 20:25:00,1.6681,1.6684,1.6681,1.6682,545200000.0
2005-02-22 20:30:00,1.668,1.6682,1.6673,1.6677,681500000.0
2005-02-22 20:35:00,1.6673,1.6678,1.6673,1.6675,545200000.0
2005-02-22 20:40:00,1.6677,1.6681,1.6672,1.6678,681500000.0
2005-02-22 20:45:00,1.668,1.6685,1.6678,1.6684,681500000.0
2005-02-22 20:50:00,1.6685,1.6689,1.6675,1.6678,681500000.0
2005-02-22 20:55:00,1.6677,1.6683,1.6668,1.667,681500000.0
2005-02-22 21:00:00,1.6671,1.6677,1.6663,1.6669,681500000.0
2005-02-22 21:05:00,1.6668,1.6672,1.6665,1.6672,681500000.0
2005-02-22 21:10:00,1.6671,1.6678,1.6669,1.6675,681500000.0
2005-02-22 21:15:00,1.6673,1.6677,1.6669,1.6675,681500000.0
2005-02-22 21:20:00,1.6673,1.6682,1.667,1.6681,681500000.0
2005-02-22 21:25:00,1.6682,1.6686,1.6675,1.6683,681500000.0
2005-02-22 21:30:00,1.6684,1.6686,1.668,1.6686,681500000.0
2005-02-22 21:35:00,1.6687,1.6689,1.6675,1.6683,681500000.0
2005-02-22 21:40:00,1.6682,1.6686,1.6677,1.6683,681500000.0
2005-02-22 21:45:00,1.6681,1.6687,1.6681,1.6681,681500000.0
2005-02-22 21:50:00,1.668,1.6683,1.6679,1.668,681500000.0
2005-02-22 21:55:00,1.6681,1.6684,1.668,1.6683,681500000.0
2005-02-22 22:00:00,1.6681,1.6684,1.668,1.6683,681500000.0
2005-02-22 22:05:00,1.6682,1.6682,1.6679,1.6679,681500000.0
2005-02-22 22:10:00,1.6682,1.6686,1.6681,1.6685,681500000.0
2005-02-22 22:15:00,1.6684,1.6687,1.6681,1.6687,681500000.0
2005-02-22 22:20:00,1.6689,1.6693,1.6686,1.6688,681500000.0
2005-02-22 22:25:00,1.6689,1.6693,1.6687,1.6689,681500000.0
2005-02-22 22:30:00,1.6688,1.6689,1.6684,1.6687,545200000.0
2005-02-22 22:35:00,1.6688,1.6689,1.6684,1.6685,681500000.0
2005-02-22 22:40:00,1.6686,1.6687,1.6677,1.6679,681500000.0
2005-02-22 22:45:00,1.668,1.668,1.6675,1.6678,681500000.0
2005-02-22 22:50:00,1.6679,1.6681,1.6677,1.6678,545200000.0
2005-02-22 22:55:00,1.6672,1.6679,1.6665,1.6677,681500000.0
2005-02-22 23:00:00,1.6677,1.6682,1.6677,1.668,681500000.0
2005-02-22 23:05:00,1.6681,1.6689,1.668,1.6688,681500000.0
2005-02-22 23:10:00,1.669,1.669,1.6678,1.6683,681500000.0
2005-02-22 23:15:00,1.6681,1.6691,1.668,1.6685,681500000.0
2005-02-22 23:20:00,1.6688,1.6694,1.6685,1.6691,681500000.0
2005-02-22 23:25:00,1.6692,1.6692,1.6687,1.6688,681500000.0
2005-02-22 23:30:00,1.6689,1.6689,1.6686,1.6688,545200000.0
2005-02-22 23:35:00,1.6687,1.6693,1.6687,1.6693,681500000.0
2005-02-22 23:40:00,1.6692,1.6699,1.6692,1.6697,681500000.0
2005-02-22 23:45:00,1.6698,1.6698,1.669,1.6692,681500000.0
2005-02-22 23:50:00,1.6693,1.6696,1.6692,1.6694,681500000.0
2005-02-22 23:55:00,1.6693,1.6694,1.669,1.669,545200000.0
2005-02-23 00:00:00,1.6687,1.6691,1.6683,1.6685,681500000.0
2005-02-23 00:05:00,1.6686,1.669,1.6685,1.6687,681500000.0
2005-02-23 00:10:00,1.6688,1.6688,1.668,1.6682,681500000.0
2005-02-23 00:15:00,1.6681,1.6684,1.6681,1.6681,681500000.0
2005-02-23 00:20:00,1.668,1.6682,1.6675,1.6675,681500000.0
2005-02-23 00:25:00,1.6673,1.6684,1.6673,1.6682,681500000.0
2005-02-23 00:30:00,1.6683,1.6689,1.6683,1.6688,681500000.0
2005-02-23 00:35:00,1.6686,1.6699,1.6686,1.6698,681500000.0
2005-02-23 00:40:00,1.6697,1.6699,1.6695,1.6698,681500000.0
2005-02-23 00:45:00,1.6697,1.67,1.6694,1.67,681500000.0
2005-02-23 00:50:00,1.6699,1.6706,1.6698,1.6706,681500000.0
2005-02-23 00:55:00,1.6707,1.6708,1.6702,1.6703,681500000.0
2005-02-23 01:00:00,1.6704,1.6717,1.6699,1.6716,681500000.0
2005-02-23 01:05:00,1.6717,1.6717,1.67,1.6702,681500000.0
2005-02-23 01:10:00,1.6703,1.6716,1.6701,1.6714,681500000.0
2005-02-23 01:15:00,1.6715,1.6728,1.6715,1.6726,681500000.0
2005-02-23 01:20:00,1.6727,1.6731,1.6724,1.6727,681500000.0
2005-02-23 01:25:00,1.6725,1.6732,1.6717,1.672,681500000.0
2005-02-23 01:30:00,1.6719,1.673,1.6713,1.6724,681500000.0
2005-02-23 01:35:00,1.6723,1.6729,1.6718,1.6718,681500000.0
2005-02-23 01:40:00,1.6719,1.6721,1.6715,1.6715,681500000.0
2005-02-23 01:45:00,1.6716,1.6721,1.6711,1.6719,681500000.0
2005-02-23 01:50:00,1.6719,1.6722,1.6713,1.6716,681500000.0
2005-02-23 01:55:00,1.6719,1.6725,1.6712,1.6715,681500000.0
2005-02-23 02:00:00,1.6715,1.6715,1.6707,1.6714,681500000.0
2005-02-23 02:05:00,1.6715,1.6715,1.6709,1.6711,681500000.0
2005-02-23 02:10:00,1.671,1.6712,1.6707,1.671,681500000.0
2005-02-23 02:15:00,1.6709,1.6712,1.6703,1.6706,681500000.0
2005-02-23 02:20:00,1.6707,1.6715,1.6705,1.6712,681500000.0
2005-02-23 02:25:00,1.6711,1.6723,1.671,1.672,681500000.0
2005-02-23 02:30:00,1.6719,1.6727,1.6718,1.6722,681500000.0
2005-02-23 02:35:00,1.6725,1.6726,1.6719,1.6725,681500000.0
2005-02-23 02:40:00,1.6726,1.6732,1.6725,1.6729,681500000.0
2005-02-23 02:45:00,1.6731,1.6734,1.6728,1.6734,681500000.0
2005-02-23 02:50:00,1.6732,1.6741,1.6731,1.6739,681500000.0
2005-02-23 02:55:00,1.674,1.6755,1.6735,1.6749,681500000.0
2005-02-23 03:00:00,1.6747,1.6754,1.6743,1.6752,681500000.0
2005-02-23 03:05:00,1.6754,1.6759,1.6746,1.675,681500000.0
2005-02-23 03:10:00,1.6749,1.675,1.6739,1.674,681500000.0
2005-02-23 03:15:00,1.6741,1.6741,1.6734,1.6737,681500000.0
2005-02-23 03:20:00,1.6734,1.6737,1.6728,1.6728,545200000.0
2005-02-23 03:25:00,1.6727,1.6735,1.6727,1.6735,681500000.0
2005-02-23 03:30:00,1.6734,1.6741,1.673,1.6732,681500000.0
2005-02-23 03:35:00,1.6734,1.6734,1.6728,1.6731,681500000.0
2005-02-23 03:40:00,1.6732,1.6737,1.6729,1.6735,681500000.0
2005-02-23 03:45:00,1.6737,1.6737,1.6721,1.6726,681500000.0
2005-02-23 03:50:00,1.6728,1.6729,1.6721,1.6726,681500000.0
2005-02-23 03:55:00,1.6725,1.673,1.6724,1.6727,681500000.0
2005-02-23 04:00:00,1.6726,1.6735,1.6726,1.6732,681500000.0
2005-02-23 04:05:00,1.6731,1.6731,1.6718,1.6724,681500000.0
2005-02-23 04:10:00,1.6726,1.6727,1.6713,1.6717,681500000.0
2005-02-23 04:15:00,1.6718,1.6726,1.6718,1.6724,681500000.0
2005-02-23 04:20:00,1.6725,1.6732,1.6723,1.6726,681500000.0
2005-02-23 04:25:00,1.6725,1.6727,1.672,1.6723,681500000.0
2005-02-23 04:30:00,1.6722,1.6723,1.6719,1.672,681500000.0
2005-02-23 04:35:00,1.6719,1.6721,1.6718,1.6718,545200000.0
2005-02-23 04:40:00,1.6716,1.672,1.6714,1.6716,681500000.0
2005-02-23 04:45:00,1.6718,1.6719,1.6715,1.6719,681500000.0
2005-02-23 04:50:00,1.6718,1.6722,1.6712,1.672,681500000.0
2005-02-23 04:55:00,1.6719,1.6721,1.6713,1.6715,545200000.0
2005-02-23 05:00:00,1.6716,1.6719,1.6712,1.6718,681500000.0
2005-02-23 05:05:00,1.6718,1.6723,1.6717,1.6718,681500000.0
2005-02-23 05:10:00,1.6719,1.6719,1.6714,1.6714,545200000.0
2005-02-23 05:15:00,1.6717,1.6717,1.6713,1.6714,545200000.0
2005-02-23 05:20:00,1.6715,1.6715,1.6699,1.67,681500000.0
2005-02-23 05:25:00,1.6702,1.6706,1.669,1.6693,681500000.0
2005-02-23 05:30:00,1.6694,1.6694,1.6681,1.6686,681500000.0
2005-02-23 05:35:00,1.6685,1.6695,1.6684,1.6694,681500000.0
2005-02-23 05:40:00,1.6695,1.6697,1.6685,1.6685,681500000.0
2005-02-23 05:45:00,1.6684,1.669,1.6684,1.6689,681500000.0
2005-02-23 05:50:00,1.669,1.669,1.6687,1.6688,681500000.0
2005-02-23 05:55:00,1.669,1.6694,1.6688,1.669,681500000.0
2005-02-23 06:00:00,1.6692,1.6695,1.669,1.6694,681500000.0
2005-02-23 06:05:00,1.6692,1.6696,1.6692,1.6692,681500000.0
2005-02-23 06:10:00,1.6693,1.6696,1.6693,1.6695,681500000.0
2005-02-23 06:15:00,1.6696,1.6696,1.669,1.6695,681500000.0
2005-02-23 06:20:00,1.6694,1.6695,1.6693,1.6694,272600000.0
2005-02-23 06:25:00,1.6695,1.6698,1.6695,1.6696,545200000.0
2005-02-23 06:30:00,1.6695,1.6697,1.6691,1.6693,545200000.0
2005-02-23 06:35:00,1.6694,1.6694,1.6691,1.6692,681500000.0
2005-02-23 06:40:00,1.6693,1.67,1.6691,1.6699,681500000.0
2005-02-23 06:45:00,1.67,1.67,1.6691,1.6691,681500000.0
2005-02-23 06:50:00,1.6693,1.6699,1.6692,1.6697,681500000.0
2005-02-23 06:55:00,1.6699,1.67,1.6693,1.6695,681500000.0
2005-02-23 07:00:00,1.6696,1.6705,1.6695,1.6704,681500000.0
2005-02-23 07:05:00,1.6703,1.6705,1.67,1.6705,681500000.0
2005-02-23 07:10:00,1.6703,1.6705,1.6702,1.6702,681500000.0
2005-02-23 07:15:00,1.6703,1.6704,1.6697,1.6699,681500000.0
2005-02-23 07:20:00,1.6695,1.6706,1.6695,1.6704,681500000.0
2005-02-23 07:25:00,1.6703,1.6708,1.669,1.6702,681500000.0
2005-02-23 07:30:00,1.6701,1.6707,1.6699,1.6703,681500000.0
2005-02-23 07:35:00,1.6705,1.6706,1.67,1.6702,681500000.0
2005-02-23 07:40:00,1.6701,1.6706,1.67,1.6705,681500000.0
2005-02-23 07:45:00,1.6706,1.6713,1.6703,1.6709,681500000.0
2005-02-23 07:50:00,1.6708,1.6718,1.6704,1.6708,681500000.0
2005-02-23 07:55:00,1.6711,1.6713,1.6707,1.671,681500000.0
2005-02-23 08:00:00,1.6711,1.6712,1.6707,1.6708,681500000.0
2005-02-23 08:05:00,1.6709,1.6715,1.6704,1.671,681500000.0
2005-02-23 08:10:00,1.6711,1.6719,1.6708,1.671,681500000.0
2005-02-23 08:15:00,1.6709,1.6712,1.6703,1.6704,681500000.0
2005-02-23 08:20:00,1.6703,1.6704,1.6692,1.6698,681500000.0
2005-02-23 08:25:00,1.6697,1.6705,1.6696,1.6704,681500000.0
2005-02-23 08:30:00,1.6703,1.6703,1.6689,1.6689,681500000.0
2005-02-23 08:35:00,1.669,1.6696,1.669,1.6695,681500000.0
2005-02-23 08:40:00,1.6696,1.6699,1.6693,1.6695,681500000.0
2005-02-23 08:45:00,1.6696,1.67,1.6691,1.6698,681500000.0
2005-02-23 08:50:00,1.6699,1.6699,1.6692,1.6694,681500000.0
2005-02-23 08:55:00,1.6693,1.6696,1.6687,1.6695,681500000.0
2005-02-23 09:00:00,1.6696,1.6703,1.6694,1.6699,681500000.0
2005-02-23 09:05:00,1.6701,1.6707,1.6701,1.6704,681500000.0
2005-02-23 09:10:00,1.6703,1.671,1.6701,1.6708,681500000.0
2005-02-23 09:15:00,1.6709,1.672,1.6707,1.6708,681500000.0
2005-02-23 09:20:00,1.6707,1.6716,1.6702,1.6711,681500000.0
2005-02-23 09:25:00,1.671,1.6727,1.6704,1.6724,681500000.0
2005-02-23 09:30:00,1.6723,1.6723,1.6707,1.6709,681500000.0
2005-02-23 09:35:00,1.6713,1.6742,1.6708,1.6734,681500000.0
2005-02-23 09:40:00,1.6739,1.6739,1.6728,1.6729,681500000.0
2005-02-23 09:45:00,1.673,1.6735,1.6727,1.6733,681500000.0
2005-02-23 09:50:00,1.6732,1.6739,1.6731,1.6738,681500000.0
2005-02-23 09:55:00,1.6737,1.674,1.6729,1.6731,681500000.0
2005-02-23 10:00:00,1.673,1.6734,1.6722,1.6725,681500000.0
2005-02-23 10:05:00,1.6724,1.6727,1.6719,1.6723,681500000.0
2005-02-23 10:10:00,1.6724,1.6727,1.6708,1.672,681500000.0
2005-02-23 10:15:00,1.6721,1.6726,1.6712,1.6713,681500000.0
2005-02-23 10:20:00,1.6715,1.673,1.6715,1.673,681500000.0
2005-02-23 10:25:00,1.6731,1.6734,1.6726,1.673,681500000.0
2005-02-23 10:30:00,1.6729,1.6733,1.6721,1.6725,681500000.0
2005-02-23 10:35:00,1.6723,1.6728,1.6722,1.6724,681500000.0
2005-02-23 10:40:00,1.6723,1.6724,1.6714,1.672,681500000.0
2005-02-23 10:45:00,1.6721,1.6728,1.6721,1.6726,681500000.0
2005-02-23 10:50:00,1.6725,1.6727,1.672,1.6721,681500000.0
2005-02-23 10:55:00,1.6722,1.6723,1.6718,1.6719,681500000.0
2005-02-23 11:00:00,1.672,1.6723,1.6718,1.6719,681500000.0
2005-02-23 11:05:00,1.6718,1.6723,1.6717,1.6722,681500000.0
2005-02-23 11:10:00,1.672,1.6722,1.6715,1.6717,681500000.0
2005-02-23 11:15:00,1.6718,1.6721,1.6713,1.6717,681500000.0
2005-02-23 11:20:00,1.6717,1.6719,1.6714,1.6718,681500000.0
2005-02-23 11:25:00,1.6719,1.6722,1.6712,1.6718,681500000.0
2005-02-23 11:30:00,1.6717,1.6717,1.6699,1.6708,681500000.0
2005-02-23 11:35:00,1.6707,1.6716,1.6706,1.6715,681500000.0
2005-02-23 11:40:00,1.6716,1.672,1.6709,1.6711,681500000.0
2005-02-23 11:45:00,1.671,1.6716,1.6708,1.671,681500000.0
2005-02-23 11:50:00,1.6711,1.6712,1.6707,1.6712,681500000.0
2005-02-23 11:55:00,1.6713,1.6714,1.671,1.671,681500000.0
2005-02-23 12:00:00,1.6712,1.6712,1.6701,1.6701,681500000.0
2005-02-23 12:05:00,1.6703,1.6707,1.6699,1.6702,681500000.0
2005-02-23 12:10:00,1.6703,1.6706,1.6699,1.6702,681500000.0
2005-02-23 12:15:00,1.6703,1.6707,1.67,1.6702,681500000.0
2005-02-23 12:20:00,1.6703,1.671,1.6698,1.67,681500000.0
2005-02-23 12:25:00,1.6703,1.6706,1.6697,1.6705,681500000.0
2005-02-23 12:30:00,1.6704,1.671,1.6704,1.6707,681500000.0
2005-02-23 12:35:00,1.6709,1.671,1.67,1.6702,681500000.0
2005-02-23 12:40:00,1.6701,1.6703,1.6697,1.6698,681500000.0
2005-02-23 12:45:00,1.6697,1.6703,1.669,1.6692,681500000.0
2005-02-23 12:50:00,1.6691,1.6697,1.6688,1.6697,681500000.0
2005-02-23 12:55:00,1.6696,1.6702,1.6693,1.6695,681500000.0
2005-02-23 13:00:00,1.6696,1.6698,1.669,1.6695,681500000.0
2005-02-23 13:05:00,1.6694,1.6696,1.6691,1.6696,681500000.0
2005-02-23 13:10:00,1.6694,1.6697,1.6687,1.6691,681500000.0
2005-02-23 13:15:00,1.669,1.6695,1.6689,1.6689,681500000.0
2005-02-23 13:20:00,1.6687,1.6692,1.6687,1.6689,681500000.0
2005-02-23 13:25:00,1.6688,1.6702,1.6685,1.6699,545200000.0
2005-02-23 13:30:00,1.6701,1.6706,1.6699,1.6704,681500000.0
2005-02-23 13:35:00,1.6705,1.6708,1.6701,1.6704,681500000.0
2005-02-23 13:40:00,1.6703,1.6707,1.6699,1.67,681500000.0
2005-02-23 13:45:00,1.6699,1.6702,1.6698,1.67,681500000.0
2005-02-23 13:50:00,1.6698,1.6702,1.6688,1.6692,681500000.0
2005-02-23 13:55:00,1.6691,1.6697,1.669,1.6693,681500000.0
2005-02-23 14:00:00,1.669,1.6696,1.6689,1.6693,681500000.0
2005-02-23 14:05:00,1.6694,1.6696,1.669,1.6696,681500000.0
2005-02-23 14:10:00,1.6697,1.6697,1.6685,1.6687,681500000.0
2005-02-23 14:15:00,1.6685,1.6689,1.6679,1.6685,681500000.0
2005-02-23 14:20:00,1.6686,1.6691,1.6683,1.669,681500000.0
2005-02-23 14:25:00,1.6692,1.6699,1.6684,1.6692,681500000.0
2005-02-23 14:30:00,1.6689,1.6694,1.6666,1.6672,681500000.0
2005-02-23 14:35:00,1.6674,1.6682,1.6666,1.6679,681500000.0
2005-02-23 14:40:00,1.6678,1.668,1.6671,1.6673,681500000.0
2005-02-23 14:45:00,1.6675,1.6682,1.6668,1.6679,681500000.0
2005-02-23 14:50:00,1.668,1.6685,1.6675,1.6682,681500000.0
2005-02-23 14:55:00,1.6683,1.6695,1.6674,1.6695,681500000.0
2005-02-23 15:00:00,1.6694,1.6697,1.6687,1.6691,681500000.0
2005-02-23 15:05:00,1.6692,1.6695,1.6687,1.6687,681500000.0
2005-02-23 15:10:00,1.6689,1.6693,1.6684,1.6692,681500000.0
2005-02-23 15:15:00,1.6691,1.6694,1.6681,1.6687,681500000.0
2005-02-23 15:20:00,1.6688,1.6695,1.6686,1.6691,681500000.0
2005-02-23 15:25:00,1.6692,1.6712,1.6687,1.6711,681500000.0
2005-02-23 15:30:00,1.6709,1.6735,1.6704,1.6732,681500000.0
2005-02-23 15:35:00,1.6731,1.6737,1.6722,1.6726,681500000.0
2005-02-23 15:40:00,1.6724,1.6757,1.6724,1.6753,681500000.0
2005-02-23 15:45:00,1.6752,1.6757,1.6736,1.6748,681500000.0
2005-02-23 15:50:00,1.6749,1.6751,1.6738,1.6744,681500000.0
2005-02-23 15:55:00,1.6745,1.6758,1.6738,1.6756,681500000.0
2005-02-23 16:00:00,1.6755,1.6757,1.6732,1.6745,681500000.0
2005-02-23 16:05:00,1.6744,1.6753,1.674,1.6752,681500000.0
2005-02-23 16:10:00,1.675,1.6774,1.675,1.6774,681500000.0
2005-02-23 16:15:00,1.6775,1.678,1.6769,1.6779,681500000.0
2005-02-23 16:20:00,1.6774,1.6779,1.6761,1.6765,681500000.0
2005-02-23 16:25:00,1.6766,1.677,1.6761,1.6765,681500000.0
2005-02-23 16:30:00,1.6764,1.6774,1.6763,1.6765,681500000.0
2005-02-23 16:35:00,1.6764,1.6775,1.6754,1.6775,681500000.0
2005-02-23 16:40:00,1.6776,1.6794,1.677,1.6792,681500000.0
2005-02-23 16:45:00,1.6793,1.6802,1.6787,1.6792,681500000.0
2005-02-23 16:50:00,1.6791,1.6799,1.6788,1.6792,681500000.0
2005-02-23 16:55:00,1.6793,1.6799,1.678,1.6785,681500000.0
2005-02-23 17:00:00,1.6786,1.6794,1.6782,1.6792,681500000.0
2005-02-23 17:05:00,1.6793,1.6801,1.6785,1.68,681500000.0
2005-02-23 17:10:00,1.6801,1.6804,1.6786,1.6791,681500000.0
2005-02-23 17:15:00,1.6792,1.6811,1.6791,1.6806,681500000.0
2005-02-23 17:20:00,1.6805,1.6809,1.6801,1.6804,681500000.0
2005-02-23 17:25:00,1.6803,1.6804,1.6791,1.6797,681500000.0
2005-02-23 17:30:00,1.6796,1.6806,1.6793,1.68,681500000.0
2005-02-23 17:35:00,1.6799,1.6801,1.6789,1.6795,681500000.0
2005-02-23 17:40:00,1.6796,1.6802,1.6791,1.68,681500000.0
2005-02-23 17:45:00,1.6801,1.6806,1.6795,1.6806,681500000.0
2005-02-23 17:50:00,1.6805,1.6806,1.6796,1.6798,681500000.0
2005-02-23 17:55:00,1.6797,1.6803,1.6793,1.6795,681500000.0
2005-02-23 18:00:00,1.6793,1.68,1.6791,1.6792,681500000.0
2005-02-23 18:05:00,1.6791,1.6793,1.6785,1.6787,681500000.0
2005-02-23 18:10:00,1.6785,1.6789,1.6773,1.6786,681500000.0
2005-02-23 18:15:00,1.6785,1.6786,1.6775,1.6782,681500000.0
2005-02-23 18:20:00,1.6783,1.6788,1.6781,1.6785,681500000.0
2005-02-23 18:25:00,1.6786,1.6787,1.6778,1.6781,681500000.0
2005-02-23 18:30:00,1.678,1.678,1.6773,1.6774,681500000.0
2005-02-23 18:35:00,1.6773,1.6776,1.6762,1.6766,681500000.0
2005-02-23 18:40:00,1.6767,1.6775,1.6763,1.6771,681500000.0
2005-02-23 18:45:00,1.677,1.6772,1.6764,1.677,681500000.0
2005-02-23 18:50:00,1.6769,1.677,1.6764,1.677,408900000.0
2005-02-23 18:55:00,1.6772,1.6774,1.6768,1.6772,681500000.0
2005-02-23 19:00:00,1.6768,1.6774,1.6768,1.6772,681500000.0
2005-02-23 19:05:00,1.6773,1.678,1.6772,1.6775,681500000.0
2005-02-23 19:10:00,1.6776,1.6782,1.6774,1.6774,681500000.0
2005-02-23 19:15:00,1.6775,1.6775,1.677,1.677,545200000.0
2005-02-23 19:20:00,1.6772,1.6775,1.677,1.677,545200000.0
2005-02-23 19:25:00,1.6769,1.6776,1.6769,1.6774,681500000.0
2005-02-23 19:30:00,1.6775,1.6775,1.677,1.6772,408900000.0
2005-02-23 19:35:00,1.6773,1.6781,1.677,1.6775,681500000.0
2005-02-23 19:40:00,1.6778,1.6789,1.6776,1.6781,681500000.0
2005-02-23 19:45:00,1.6782,1.6786,1.6778,1.678,545200000.0
2005-02-23 19:50:00,1.6779,1.6782,1.6776,1.6776,681500000.0
2005-02-23 19:55:00,1.6778,1.678,1.6775,1.6778,681500000.0
2005-02-23 20:00:00,1.6779,1.6797,1.6778,1.6791,681500000.0
2005-02-23 20:05:00,1.679,1.6797,1.6785,1.6791,681500000.0
2005-02-23 20:10:00,1.6792,1.6794,1.6787,1.6791,681500000.0
2005-02-23 20:15:00,1.6792,1.6798,1.6789,1.6792,681500000.0
2005-02-23 20:20:00,1.6794,1.6802,1.6788,1.6791,681500000.0
2005-02-23 20:25:00,1.6792,1.68,1.6792,1.6795,681500000.0
2005-02-23 20:30:00,1.6797,1.6799,1.6787,1.6789,681500000.0
2005-02-23 20:35:00,1.679,1.6793,1.6785,1.6785,681500000.0
2005-02-23 20:40:00,1.6786,1.6795,1.6785,1.679,681500000.0
2005-02-23 20:45:00,1.6792,1.6795,1.6784,1.6789,681500000.0
2005-02-23 20:50:00,1.6788,1.679,1.6776,1.6779,681500000.0
2005-02-23 20:55:00,1.678,1.6788,1.6775,1.6775,681500000.0
2005-02-23 21:00:00,1.6774,1.6786,1.6774,1.6785,681500000.0
2005-02-23 21:05:00,1.6786,1.6793,1.6784,1.6786,681500000.0
2005-02-23 21:10:00,1.6787,1.6794,1.6787,1.6793,681500000.0
2005-02-23 21:15:00,1.6797,1.6802,1.6791,1.6795,545200000.0
2005-02-23 21:20:00,1.6792,1.6799,1.6787,1.6799,681500000.0
2005-02-23 21:25:00,1.6795,1.6812,1.6789,1.6807,681500000.0
2005-02-23 21:30:00,1.6806,1.6808,1.6794,1.6808,681500000.0
2005-02-23 21:35:00,1.6809,1.681,1.6798,1.6805,681500000.0
2005-02-23 21:40:00,1.6804,1.681,1.68,1.6802,681500000.0
2005-02-23 21:45:00,1.68,1.6804,1.6795,1.6804,681500000.0
2005-02-23 21:50:00,1.6806,1.6806,1.6797,1.6798,681500000.0
2005-02-23 21:55:00,1.6797,1.6798,1.6792,1.6794,681500000.0
2005-02-23 22:00:00,1.6793,1.6795,1.6784,1.6792,681500000.0
2005-02-23 22:05:00,1.6793,1.6795,1.6785,1.6788,681500000.0
2005-02-23 22:10:00,1.6787,1.6795,1.6782,1.6789,681500000.0
2005-02-23 22:15:00,1.6791,1.6794,1.6788,1.6792,681500000.0
2005-02-23 22:20:00,1.6794,1.6794,1.6782,1.6786,681500000.0
2005-02-23 22:25:00,1.6785,1.6787,1.6781,1.6784,681500000.0
2005-02-23 22:30:00,1.6784,1.679,1.6775,1.679,681500000.0
2005-02-23 22:35:00,1.6789,1.6795,1.6789,1.6794,681500000.0
2005-02-23 22:40:00,1.6795,1.6798,1.6794,1.6795,681500000.0
2005-02-23 22:45:00,1.6797,1.6803,1.6795,1.68,681500000.0
2005-02-23 22:50:00,1.6798,1.68,1.6791,1.6797,681500000.0
2005-02-23 22:55:00,1.6795,1.6802,1.6794,1.68,545200000.0
2005-02-23 23:00:00,1.6803,1.6803,1.6797,1.68,681500000.0
2005-02-23 23:05:00,1.6799,1.6805,1.6797,1.6804,681500000.0
2005-02-23 23:10:00,1.6803,1.6812,1.68,1.6806,681500000.0
2005-02-23 23:15:00,1.6805,1.6808,1.6802,1.6803,681500000.0
2005-02-23 23:20:00,1.6802,1.6816,1.68,1.6809,681500000.0
2005-02-23 23:25:00,1.6808,1.681,1.6804,1.6809,681500000.0
2005-02-23 23:30:00,1.681,1.6816,1.681,1.6813,681500000.0
2005-02-23 23:35:00,1.6812,1.6828,1.681,1.6827,681500000.0
2005-02-23 23:40:00,1.6825,1.683,1.6818,1.683,681500000.0
2005-02-23 23:45:00,1.6829,1.683,1.6822,1.6825,681500000.0
2005-02-23 23:50:00,1.6827,1.6828,1.6817,1.6817,545200000.0
2005-02-23 23:55:00,1.682,1.683,1.682,1.6823,681500000.0
2005-02-24 00:00:00,1.6822,1.6827,1.6817,1.6818,681500000.0
2005-02-24 00:05:00,1.682,1.6828,1.6819,1.6824,681500000.0
2005-02-24 00:10:00,1.6823,1.6824,1.681,1.6813,681500000.0
2005-02-24 00:15:00,1.6815,1.682,1.6813,1.6815,681500000.0
2005-02-24 00:20:00,1.6817,1.6819,1.6813,1.6818,681500000.0
2005-02-24 00:25:00,1.6816,1.6825,1.6816,1.6821,545200000.0
2005-02-24 00:30:00,1.682,1.6823,1.681,1.6818,681500000.0
2005-02-24 00:35:00,1.6817,1.6818,1.6809,1.6809,681500000.0
2005-02-24 00:40:00,1.6812,1.6812,1.6805,1.681,681500000.0
2005-02-24 00:45:00,1.6809,1.6812,1.6804,1.6805,545200000.0
2005-02-24 00:50:00,1.6806,1.6808,1.6798,1.68,545200000.0
2005-02-24 00:55:00,1.6802,1.681,1.68,1.6807,681500000.0
2005-02-24 01:00:00,1.6808,1.6812,1.68,1.6802,681500000.0
2005-02-24 01:05:00,1.68,1.681,1.68,1.6804,681500000.0
2005-02-24 01:10:00,1.6805,1.6809,1.6804,1.6805,681500000.0
2005-02-24 01:15:00,1.6807,1.6809,1.68,1.6808,681500000.0
2005-02-24 01:20:00,1.6809,1.6809,1.68,1.6805,681500000.0
2005-02-24 01:25:00,1.6804,1.6808,1.68,1.6806,545200000.0
2005-02-24 01:30:00,1.6804,1.6806,1.6791,1.6791,681500000.0
2005-02-24 01:35:00,1.679,1.6795,1.6788,1.6788,681500000.0
2005-02-24 01:40:00,1.6787,1.6789,1.6779,1.678,681500000.0
2005-02-24 01:45:00,1.6779,1.6782,1.6776,1.6782,681500000.0
2005-02-24 01:50:00,1.6784,1.6786,1.678,1.6785,681500000.0
2005-02-24 01:55:00,1.6784,1.6791,1.6784,1.679,681500000.0
2005-02-24 02:00:00,1.6788,1.6791,1.6786,1.6786,681500000.0
2005-02-24 02:05:00,1.6785,1.6787,1.6773,1.6773,681500000.0
2005-02-24 02:10:00,1.6774,1.6776,1.677,1.6775,681500000.0
2005-02-24 02:15:00,1.6774,1.6782,1.6773,1.6782,681500000.0
2005-02-24 02:20:00,1.6779,1.6782,1.6778,1.6781,681500000.0
2005-02-24 02:25:00,1.6782,1.6786,1.6778,1.6785,681500000.0
2005-02-24 02:30:00,1.6784,1.6787,1.6782,1.6784,681500000.0
2005-02-24 02:35:00,1.6782,1.6786,1.678,1.6786,681500000.0
2005-02-24 02:40:00,1.6787,1.679,1.6782,1.6788,681500000.0
2005-02-24 02:45:00,1.6789,1.6792,1.6785,1.6792,681500000.0
2005-02-24 02:50:00,1.6789,1.6799,1.6789,1.6797,681500000.0
2005-02-24 02:55:00,1.6798,1.6803,1.6795,1.6798,681500000.0
2005-02-24 03:00:00,1.6799,1.68,1.6795,1.68,681500000.0
2005-02-24 03:05:00,1.6799,1.6802,1.6793,1.6799,681500000.0
2005-02-24 03:10:00,1.68,1.68,1.6791,1.6798,681500000.0
2005-02-24 03:15:00,1.6797,1.6802,1.6791,1.6795,681500000.0
2005-02-24 03:20:00,1.6797,1.6802,1.6794,1.6799,681500000.0
2005-02-24 03:25:00,1.6799,1.68,1.6793,1.6795,681500000.0
2005-02-24 03:30:00,1.6797,1.68,1.6791,1.6793,681500000.0
2005-02-24 03:35:00,1.6792,1.6799,1.6791,1.6797,681500000.0
2005-02-24 03:40:00,1.6795,1.6797,1.6792,1.6795,545200000.0
2005-02-24 03:45:00,1.6797,1.68,1.6793,1.68,681500000.0
2005-02-24 03:50:00,1.6797,1.6803,1.6793,1.6799,681500000.0
2005-02-24 03:55:00,1.6798,1.6803,1.6797,1.68,545200000.0
2005-02-24 04:00:00,1.6803,1.6803,1.6794,1.6794,681500000.0
2005-02-24 04:05:00,1.6793,1.6802,1.6793,1.68,681500000.0
2005-02-24 04:10:00,1.6799,1.6802,1.679,1.6798,681500000.0
2005-02-24 04:15:00,1.6799,1.68,1.6793,1.68,681500000.0
2005-02-24 04:20:00,1.6799,1.68,1.6799,1.68,408900000.0
2005-02-24 04:25:00,1.6803,1.6803,1.6795,1.6799,545200000.0
2005-02-24 04:30:00,1.68,1.6805,1.6797,1.6799,681500000.0
2005-02-24 04:35:00,1.6797,1.6799,1.6781,1.6782,681500000.0
2005-02-24 04:40:00,1.6784,1.6788,1.6784,1.6786,681500000.0
2005-02-24 04:45:00,1.6787,1.6788,1.6784,1.6787,681500000.0
2005-02-24 04:50:00,1.6785,1.6788,1.6782,1.6785,681500000.0
2005-02-24 04:55:00,1.6784,1.6785,1.6782,1.6784,408900000.0
2005-02-24 05:00:00,1.6785,1.6786,1.6782,1.6785,545200000.0
2005-02-24 05:05:00,1.6786,1.6791,1.6786,1.6788,681500000.0
2005-02-24 05:10:00,1.6787,1.6793,1.6787,1.6791,681500000.0
2005-02-24 05:15:00,1.6788,1.679,1.6787,1.679,545200000.0
2005-02-24 05:20:00,1.6791,1.6793,1.6788,1.6792,681500000.0
2005-02-24 05:25:00,1.6793,1.6794,1.6788,1.6788,681500000.0
2005-02-24 05:30:00,1.6787,1.6794,1.6787,1.6794,681500000.0
2005-02-24 05:35:00,1.6793,1.6795,1.6792,1.6793,681500000.0
2005-02-24 05:40:00,1.6794,1.6794,1.6792,1.6794,681500000.0
2005-02-24 05:45:00,1.6793,1.6794,1.679,1.6793,681500000.0
2005-02-24 05:50:00,1.6794,1.6795,1.6791,1.6791,681500000.0
2005-02-24 05:55:00,1.679,1.6794,1.6789,1.6789,681500000.0
2005-02-24 06:00:00,1.6787,1.6792,1.6785,1.6791,681500000.0
2005-02-24 06:05:00,1.6789,1.6791,1.6787,1.6791,681500000.0
2005-02-24 06:10:00,1.6789,1.6793,1.6788,1.6789,681500000.0
2005-02-24 06:15:00,1.6787,1.6788,1.6784,1.6785,545200000.0
2005-02-24 06:20:00,1.6784,1.6784,1.6775,1.6776,681500000.0
2005-02-24 06:25:00,1.6778,1.6781,1.6775,1.6776,681500000.0
2005-02-24 06:30:00,1.6775,1.678,1.6775,1.6778,681500000.0
2005-02-24 06:35:00,1.6781,1.6781,1.677,1.6774,681500000.0
2005-02-24 06:40:00,1.6775,1.6775,1.677,1.6772,681500000.0
2005-02-24 06:45:00,1.6773,1.6779,1.677,1.6779,681500000.0
2005-02-24 06:50:00,1.6776,1.6782,1.6776,1.6781,681500000.0
2005-02-24 06:55:00,1.6782,1.6782,1.6773,1.6778,681500000.0
2005-02-24 07:00:00,1.6775,1.6782,1.6775,1.6782,681500000.0
2005-02-24 07:05:00,1.678,1.6787,1.6775,1.6775,681500000.0
2005-02-24 07:10:00,1.6776,1.6781,1.6775,1.6776,681500000.0
2005-02-24 07:15:00,1.6778,1.678,1.6773,1.6775,681500000.0
2005-02-24 07:20:00,1.6776,1.6778,1.6772,1.6774,545200000.0
2005-02-24 07:25:00,1.6775,1.6776,1.677,1.6773,681500000.0
2005-02-24 07:30:00,1.6773,1.6779,1.6766,1.6774,681500000.0
2005-02-24 07:35:00,1.6773,1.6775,1.6765,1.677,545200000.0
2005-02-24 07:40:00,1.6768,1.6775,1.6766,1.677,681500000.0
2005-02-24 07:45:00,1.6769,1.6775,1.6769,1.6773,681500000.0
2005-02-24 07:50:00,1.6774,1.6775,1.6749,1.676,681500000.0
2005-02-24 07:55:00,1.6759,1.6767,1.6756,1.6762,681500000.0
2005-02-24 08:00:00,1.6761,1.6771,1.6756,1.6771,681500000.0
2005-02-24 08:05:00,1.6772,1.678,1.6761,1.6777,681500000.0
2005-02-24 08:10:00,1.6776,1.6782,1.6769,1.6772,681500000.0
2005-02-24 08:15:00,1.6772,1.6777,1.677,1.6774,681500000.0
2005-02-24 08:20:00,1.6773,1.6773,1.6757,1.6762,681500000.0
2005-02-24 08:25:00,1.6763,1.6765,1.6758,1.6761,681500000.0
2005-02-24 08:30:00,1.676,1.6761,1.6754,1.676,681500000.0
2005-02-24 08:35:00,1.6761,1.6763,1.6758,1.6758,681500000.0
2005-02-24 08:40:00,1.6759,1.6763,1.6758,1.676,681500000.0
2005-02-24 08:45:00,1.6761,1.6763,1.6758,1.6762,545200000.0
2005-02-24 08:50:00,1.6763,1.677,1.6762,1.6768,681500000.0
2005-02-24 08:55:00,1.6769,1.6772,1.6765,1.6766,681500000.0
2005-02-24 09:00:00,1.6767,1.6773,1.6764,1.6772,681500000.0
2005-02-24 09:05:00,1.6773,1.6778,1.6772,1.6775,681500000.0
2005-02-24 09:10:00,1.6774,1.6775,1.6769,1.6774,681500000.0
2005-02-24 09:15:00,1.6773,1.6774,1.6769,1.6771,681500000.0
2005-02-24 09:20:00,1.6772,1.6774,1.6769,1.6774,681500000.0
2005-02-24 09:25:00,1.6773,1.6785,1.6772,1.6779,681500000.0
2005-02-24 09:30:00,1.6778,1.6782,1.6776,1.6778,681500000.0
2005-02-24 09:35:00,1.6779,1.678,1.6774,1.6775,681500000.0
2005-02-24 09:40:00,1.6776,1.678,1.6771,1.6774,681500000.0
2005-02-24 09:45:00,1.6773,1.6785,1.6769,1.6778,681500000.0
2005-02-24 09:50:00,1.6777,1.6797,1.6777,1.6792,681500000.0
2005-02-24 09:55:00,1.6793,1.6797,1.679,1.6795,681500000.0
2005-02-24 10:00:00,1.6796,1.6806,1.6795,1.6805,681500000.0
2005-02-24 10:05:00,1.6806,1.6808,1.6799,1.6807,681500000.0
2005-02-24 10:10:00,1.6809,1.6812,1.6799,1.6805,681500000.0
2005-02-24 10:15:00,1.6804,1.6806,1.6792,1.6795,681500000.0
2005-02-24 10:20:00,1.6796,1.6801,1.6789,1.6798,681500000.0
2005-02-24 10:25:00,1.6799,1.6807,1.6795,1.68,681500000.0
2005-02-24 10:30:00,1.6801,1.6802,1.6792,1.6792,681500000.0
2005-02-24 10:35:00,1.6791,1.6809,1.6787,1.6806,681500000.0
2005-02-24 10:40:00,1.6805,1.6807,1.6802,1.6806,681500000.0
2005-02-24 10:45:00,1.6805,1.6817,1.6805,1.6815,681500000.0
2005-02-24 10:50:00,1.6816,1.6817,1.6807,1.6813,681500000.0
2005-02-24 10:55:00,1.6814,1.6841,1.6813,1.6839,681500000.0
2005-02-24 11:00:00,1.6838,1.6843,1.6833,1.684,681500000.0
2005-02-24 11:05:00,1.6839,1.6839,1.6828,1.6829,681500000.0
2005-02-24 11:10:00,1.683,1.6833,1.6822,1.6825,681500000.0
2005-02-24 11:15:00,1.6824,1.6831,1.6821,1.683,681500000.0
2005-02-24 11:20:00,1.6831,1.6834,1.6827,1.6834,681500000.0
2005-02-24 11:25:00,1.6835,1.6837,1.6828,1.6829,681500000.0
2005-02-24 11:30:00,1.6832,1.684,1.6826,1.6829,681500000.0
2005-02-24 11:35:00,1.6831,1.6837,1.6827,1.683,681500000.0
2005-02-24 11:40:00,1.6831,1.6835,1.6827,1.6832,681500000.0
2005-02-24 11:45:00,1.6833,1.6838,1.6831,1.6837,681500000.0
2005-02-24 11:50:00,1.6835,1.685,1.6832,1.6833,681500000.0
2005-02-24 11:55:00,1.6826,1.6833,1.6822,1.683,681500000.0
2005-02-24 12:00:00,1.6829,1.6834,1.6825,1.6828,681500000.0
2005-02-24 12:05:00,1.6829,1.6832,1.6823,1.6826,681500000.0
2005-02-24 12:10:00,1.6825,1.6828,1.6819,1.6819,681500000.0
2005-02-24 12:15:00,1.6817,1.6821,1.6814,1.6818,681500000.0
2005-02-24 12:20:00,1.6819,1.6823,1.6815,1.682,681500000.0
2005-02-24 12:25:00,1.6822,1.683,1.6821,1.6826,681500000.0
2005-02-24 12:30:00,1.6827,1.683,1.6819,1.6821,681500000.0
2005-02-24 12:35:00,1.6822,1.6829,1.6816,1.6824,681500000.0
2005-02-24 12:40:00,1.6828,1.683,1.6821,1.6823,681500000.0
2005-02-24 12:45:00,1.6822,1.6827,1.6818,1.6819,681500000.0
2005-02-24 12:50:00,1.6818,1.6829,1.6816,1.6825,681500000.0
2005-02-24 12:55:00,1.6824,1.6825,1.6816,1.6818,681500000.0
2005-02-24 13:00:00,1.6817,1.6819,1.6815,1.6817,681500000.0
2005-02-24 13:05:00,1.6818,1.6818,1.6798,1.6803,681500000.0
2005-02-24 13:10:00,1.68,1.6806,1.6799,1.6805,681500000.0
2005-02-24 13:15:00,1.6806,1.6807,1.68,1.6801,681500000.0
2005-02-24 13:20:00,1.6802,1.6808,1.6802,1.6804,681500000.0
2005-02-24 13:25:00,1.6803,1.6807,1.6801,1.6807,681500000.0
2005-02-24 13:30:00,1.6806,1.6813,1.6806,1.6809,681500000.0
2005-02-24 13:35:00,1.681,1.6818,1.6809,1.6815,681500000.0
2005-02-24 13:40:00,1.6814,1.6814,1.6807,1.6808,681500000.0
2005-02-24 13:45:00,1.681,1.6816,1.6808,1.6812,681500000.0
2005-02-24 13:50:00,1.6813,1.6815,1.681,1.6814,681500000.0
2005-02-24 13:55:00,1.6813,1.6814,1.6808,1.681,681500000.0
2005-02-24 14:00:00,1.6809,1.6813,1.6807,1.6808,681500000.0
2005-02-24 14:05:00,1.6807,1.6812,1.6804,1.6804,681500000.0
2005-02-24 14:10:00,1.6805,1.681,1.6802,1.6808,681500000.0
2005-02-24 14:15:00,1.6807,1.6809,1.6802,1.6802,681500000.0
2005-02-24 14:20:00,1.6803,1.6813,1.68,1.6808,681500000.0
2005-02-24 14:25:00,1.6809,1.681,1.6797,1.6797,681500000.0
2005-02-24 14:30:00,1.6799,1.6816,1.6796,1.6807,681500000.0
2005-02-24 14:35:00,1.6806,1.6811,1.6792,1.6796,681500000.0
2005-02-24 14:40:00,1.6797,1.6803,1.6788,1.6792,681500000.0
2005-02-24 14:45:00,1.6791,1.6801,1.6789,1.6795,681500000.0
2005-02-24 14:50:00,1.6796,1.6802,1.6788,1.6792,681500000.0
2005-02-24 14:55:00,1.6794,1.68,1.6789,1.6798,681500000.0
2005-02-24 15:00:00,1.6799,1.68,1.6793,1.6797,681500000.0
2005-02-24 15:05:00,1.6795,1.6806,1.6795,1.6799,681500000.0
2005-02-24 15:10:00,1.6798,1.6798,1.6783,1.6786,681500000.0
2005-02-24 15:15:00,1.6785,1.6796,1.6781,1.6791,681500000.0
2005-02-24 15:20:00,1.679,1.6801,1.6789,1.6796,681500000.0
2005-02-24 15:25:00,1.6797,1.68,1.6788,1.6789,681500000.0
2005-02-24 15:30:00,1.6788,1.6797,1.6787,1.6793,681500000.0
2005-02-24 15:35:00,1.6792,1.6817,1.6788,1.6817,681500000.0
2005-02-24 15:40:00,1.6815,1.6823,1.6796,1.6797,681500000.0
2005-02-24 15:45:00,1.6795,1.6806,1.6791,1.6796,681500000.0
2005-02-24 15:50:00,1.6795,1.6798,1.6791,1.6793,681500000.0
2005-02-24 15:55:00,1.6792,1.6804,1.6789,1.6798,681500000.0
2005-02-24 16:00:00,1.6797,1.6804,1.6795,1.6798,681500000.0
2005-02-24 16:05:00,1.6799,1.6809,1.6796,1.6805,681500000.0
2005-02-24 16:10:00,1.6802,1.6803,1.6795,1.6798,681500000.0
2005-02-24 16:15:00,1.6799,1.6806,1.6797,1.68,681500000.0
2005-02-24 16:20:00,1.6801,1.6817,1.6801,1.6812,681500000.0
2005-02-24 16:25:00,1.6811,1.6812,1.6792,1.6797,681500000.0
2005-02-24 16:30:00,1.6796,1.6808,1.6791,1.6805,681500000.0
2005-02-24 16:35:00,1.6803,1.681,1.6796,1.6807,681500000.0
2005-02-24 16:40:00,1.6807,1.6812,1.6798,1.6799,681500000.0
2005-02-24 16:45:00,1.68,1.6812,1.6796,1.6802,681500000.0
2005-02-24 16:50:00,1.6799,1.681,1.6797,1.6807,681500000.0
2005-02-24 16:55:00,1.6805,1.6812,1.6802,1.6802,681500000.0
2005-02-24 17:00:00,1.6801,1.681,1.6794,1.6798,681500000.0
2005-02-24 17:05:00,1.6795,1.6804,1.6789,1.6801,681500000.0
2005-02-24 17:10:00,1.6803,1.6807,1.6789,1.679,681500000.0
2005-02-24 17:15:00,1.6789,1.6797,1.6775,1.6795,681500000.0
2005-02-24 17:20:00,1.6794,1.6794,1.6782,1.6782,681500000.0
2005-02-24 17:25:00,1.6781,1.6788,1.6772,1.6781,681500000.0
2005-02-24 17:30:00,1.6783,1.6785,1.6772,1.6778,681500000.0
2005-02-24 17:35:00,1.6779,1.6801,1.6778,1.6791,681500000.0
2005-02-24 17:40:00,1.6792,1.6792,1.6778,1.678,681500000.0
2005-02-24 17:45:00,1.6779,1.6786,1.6774,1.6779,681500000.0
2005-02-24 17:50:00,1.6778,1.6789,1.6769,1.6776,681500000.0
2005-02-24 17:55:00,1.6779,1.6782,1.6772,1.6778,681500000.0
2005-02-24 18:00:00,1.6779,1.6782,1.6774,1.6778,681500000.0
2005-02-24 18:05:00,1.6778,1.6788,1.6774,1.6775,681500000.0
2005-02-24 18:10:00,1.6776,1.6779,1.677,1.6778,681500000.0
2005-02-24 18:15:00,1.6776,1.6786,1.6776,1.6781,681500000.0
2005-02-24 18:20:00,1.6779,1.6785,1.6776,1.6782,681500000.0
2005-02-24 18:25:00,1.6784,1.6792,1.6782,1.6784,681500000.0
2005-02-24 18:30:00,1.6785,1.6787,1.6778,1.6779,681500000.0
2005-02-24 18:35:00,1.678,1.6786,1.6778,1.6785,681500000.0
2005-02-24 18:40:00,1.6784,1.6784,1.6775,1.6779,681500000.0
2005-02-24 18:45:00,1.6778,1.6786,1.6775,1.6784,681500000.0
2005-02-24 18:50:00,1.6787,1.6787,1.6779,1.6779,681500000.0
2005-02-24 18:55:00,1.6776,1.6781,1.6774,1.6778,681500000.0
2005-02-24 19:00:00,1.6779,1.6785,1.6776,1.6781,681500000.0
2005-02-24 19:05:00,1.6782,1.6782,1.6775,1.6782,681500000.0
2005-02-24 19:10:00,1.6785,1.6786,1.6775,1.6781,681500000.0
2005-02-24 19:15:00,1.678,1.6781,1.6775,1.6775,681500000.0
2005-02-24 19:20:00,1.6776,1.6782,1.677,1.6773,681500000.0
2005-02-24 19:25:00,1.6774,1.6776,1.6767,1.6774,681500000.0
2005-02-24 19:30:00,1.6773,1.6775,1.677,1.677,681500000.0
2005-02-24 19:35:00,1.6769,1.677,1.6767,1.677,408900000.0
2005-02-24 19:40:00,1.6772,1.6772,1.6769,1.677,681500000.0
2005-02-24 19:45:00,1.6768,1.6775,1.6765,1.6775,681500000.0
2005-02-24 19:50:00,1.6774,1.6775,1.6763,1.677,681500000.0
2005-02-24 19:55:00,1.6769,1.6774,1.6763,1.6764,681500000.0
2005-02-24 20:00:00,1.6765,1.6765,1.6757,1.6761,681500000.0
2005-02-24 20:05:00,1.676,1.6764,1.6755,1.676,681500000.0
2005-02-24 20:10:00,1.6761,1.6764,1.6756,1.676,681500000.0
2005-02-24 20:15:00,1.6759,1.6767,1.6759,1.6766,681500000.0
2005-02-24 20:20:00,1.6765,1.6773,1.676,1.677,681500000.0
2005-02-24 20:25:00,1.677,1.6773,1.6766,1.6769,681500000.0
2005-02-24 20:30:00,1.677,1.678,1.6768,1.678,681500000.0
2005-02-24 20:35:00,1.6781,1.6781,1.6775,1.6778,681500000.0
2005-02-24 20:40:00,1.6776,1.6781,1.6775,1.6776,681500000.0
2005-02-24 20:45:00,1.6775,1.6781,1.6774,1.6779,681500000.0
2005-02-24 20:50:00,1.6781,1.6781,1.677,1.6776,681500000.0
2005-02-24 20:55:00,1.6775,1.678,1.677,1.677,681500000.0
2005-02-24 21:00:00,1.6768,1.6775,1.6762,1.6765,681500000.0
2005-02-24 21:05:00,1.6764,1.6768,1.6762,1.6766,681500000.0
2005-02-24 21:10:00,1.6767,1.677,1.6761,1.6768,681500000.0
2005-02-24 21:15:00,1.6767,1.6769,1.6766,1.6767,681500000.0
2005-02-24 21:20:00,1.6766,1.6768,1.6763,1.6768,681500000.0
2005-02-24 21:25:00,1.6765,1.6768,1.6758,1.6763,545200000.0
2005-02-24 21:30:00,1.6764,1.6767,1.6762,1.6766,681500000.0
2005-02-24 21:35:00,1.6765,1.6767,1.6759,1.6763,681500000.0
2005-02-24 21:40:00,1.6762,1.6766,1.6759,1.6764,681500000.0
2005-02-24 21:45:00,1.6766,1.6766,1.6756,1.6757,545200000.0
2005-02-24 21:50:00,1.6756,1.6764,1.6756,1.6763,681500000.0
2005-02-24 21:55:00,1.6762,1.6767,1.676,1.6762,681500000.0
2005-02-24 22:00:00,1.6763,1.6766,1.676,1.6762,681500000.0
2005-02-24 22:05:00,1.6761,1.6765,1.6757,1.6762,681500000.0
2005-02-24 22:10:00,1.6763,1.6782,1.6761,1.6776,681500000.0
2005-02-24 22:15:00,1.6778,1.678,1.6773,1.6775,681500000.0
2005-02-24 22:20:00,1.6774,1.6778,1.677,1.6775,681500000.0
2005-02-24 22:25:00,1.6776,1.6779,1.6772,1.6774,681500000.0
2005-02-24 22:30:00,1.6775,1.6784,1.6772,1.678,681500000.0
2005-02-24 22:35:00,1.6779,1.679,1.6778,1.6787,681500000.0
2005-02-24 22:40:00,1.6786,1.6787,1.6765,1.6782,681500000.0
2005-02-24 22:45:00,1.6781,1.6782,1.6768,1.6768,681500000.0
2005-02-24 22:50:00,1.6767,1.677,1.6767,1.6769,545200000.0
2005-02-24 22:55:00,1.6767,1.677,1.6767,1.677,545200000.0
2005-02-24 23:00:00,1.677,1.6772,1.6769,1.6772,408900000.0
2005-02-24 23:05:00,1.677,1.6775,1.677,1.6773,681500000.0
2005-02-24 23:10:00,1.6774,1.6778,1.677,1.6774,545200000.0
2005-02-24 23:15:00,1.6773,1.6778,1.6772,1.6775,681500000.0
2005-02-24 23:20:00,1.6776,1.6779,1.6772,1.6774,545200000.0
2005-02-24 23:25:00,1.6773,1.6775,1.6772,1.6773,681500000.0
2005-02-24 23:30:00,1.6772,1.6782,1.6768,1.6775,681500000.0
2005-02-24 23:35:00,1.6774,1.6781,1.6773,1.6779,681500000.0
2005-02-24 23:40:00,1.6781,1.6782,1.6775,1.678,545200000.0
2005-02-24 23:45:00,1.6779,1.6781,1.6776,1.6776,545200000.0
2005-02-24 23:50:00,1.6778,1.6785,1.6775,1.6782,681500000.0
2005-02-24 23:55:00,1.6785,1.6797,1.6782,1.6797,681500000.0
2005-02-25 00:00:00,1.6795,1.68,1.6793,1.6795,681500000.0
2005-02-25 00:05:00,1.6793,1.6798,1.6791,1.6797,681500000.0
2005-02-25 00:10:00,1.6795,1.6802,1.6792,1.68,681500000.0
2005-02-25 00:15:00,1.6802,1.6803,1.6795,1.6803,681500000.0
2005-02-25 00:20:00,1.6802,1.681,1.68,1.6806,681500000.0
2005-02-25 00:25:00,1.6807,1.6838,1.6806,1.6823,681500000.0
2005-02-25 00:30:00,1.6822,1.6825,1.6816,1.6823,681500000.0
2005-02-25 00:35:00,1.6822,1.6822,1.6802,1.6808,681500000.0
2005-02-25 00:40:00,1.6807,1.6818,1.6803,1.6813,681500000.0
2005-02-25 00:45:00,1.6812,1.6813,1.68,1.6803,681500000.0
2005-02-25 00:50:00,1.6803,1.6808,1.6799,1.6808,681500000.0
2005-02-25 00:55:00,1.6809,1.6822,1.6809,1.6815,681500000.0
2005-02-25 01:00:00,1.6816,1.682,1.681,1.6818,681500000.0
2005-02-25 01:05:00,1.6816,1.6818,1.6805,1.6814,681500000.0
2005-02-25 01:10:00,1.6813,1.6825,1.6813,1.6816,681500000.0
2005-02-25 01:15:00,1.6817,1.6825,1.6817,1.6823,681500000.0
2005-02-25 01:20:00,1.6822,1.6844,1.6821,1.6838,681500000.0
2005-02-25 01:25:00,1.6836,1.685,1.6836,1.6839,681500000.0
2005-02-25 01:30:00,1.6838,1.6844,1.6831,1.6833,681500000.0
2005-02-25 01:35:00,1.6831,1.6834,1.6828,1.683,681500000.0
2005-02-25 01:40:00,1.6829,1.6832,1.6827,1.6829,681500000.0
2005-02-25 01:45:00,1.6828,1.683,1.6824,1.6828,681500000.0
2005-02-25 01:50:00,1.6827,1.6833,1.6824,1.683,681500000.0
2005-02-25 01:55:00,1.6829,1.6832,1.6821,1.6826,681500000.0
2005-02-25 02:00:00,1.6823,1.6828,1.6822,1.6825,681500000.0
2005-02-25 02:05:00,1.6824,1.6828,1.6824,1.6825,681500000.0
2005-02-25 02:10:00,1.6824,1.683,1.6823,1.683,545200000.0
2005-02-25 02:15:00,1.6829,1.6832,1.6825,1.683,681500000.0
2005-02-25 02:20:00,1.6831,1.6833,1.6828,1.6832,681500000.0
2005-02-25 02:25:00,1.683,1.6838,1.6829,1.6838,681500000.0
2005-02-25 02:30:00,1.6836,1.684,1.6834,1.6836,681500000.0
2005-02-25 02:35:00,1.6835,1.6838,1.6832,1.6834,681500000.0
2005-02-25 02:40:00,1.6832,1.6836,1.6831,1.6834,681500000.0
2005-02-25 02:45:00,1.6833,1.6833,1.6829,1.6829,681500000.0
2005-02-25 02:50:00,1.683,1.6832,1.6825,1.6831,681500000.0
2005-02-25 02:55:00,1.683,1.6835,1.6827,1.6834,681500000.0
2005-02-25 03:00:00,1.6835,1.6836,1.683,1.6831,681500000.0
2005-02-25 03:05:00,1.683,1.6832,1.6829,1.6831,681500000.0
2005-02-25 03:10:00,1.6832,1.6832,1.6828,1.6831,681500000.0
2005-02-25 03:15:00,1.6832,1.6832,1.6827,1.6829,681500000.0
2005-02-25 03:20:00,1.6828,1.683,1.682,1.6822,681500000.0
2005-02-25 03:25:00,1.6823,1.6824,1.6817,1.6822,545200000.0
2005-02-25 03:30:00,1.6823,1.6824,1.6817,1.6821,681500000.0
2005-02-25 03:35:00,1.682,1.682,1.6815,1.6816,681500000.0
2005-02-25 03:40:00,1.6809,1.6817,1.6809,1.6813,681500000.0
2005-02-25 03:45:00,1.6812,1.6814,1.681,1.6813,545200000.0
2005-02-25 03:50:00,1.6812,1.6815,1.681,1.6812,681500000.0
2005-02-25 03:55:00,1.6813,1.6817,1.6807,1.681,681500000.0
2005-02-25 04:00:00,1.6809,1.6813,1.6808,1.6813,408900000.0
2005-02-25 04:05:00,1.6812,1.6814,1.681,1.681,681500000.0
2005-02-25 04:10:00,1.6812,1.6814,1.681,1.681,545200000.0
2005-02-25 04:15:00,1.6809,1.6813,1.6805,1.6805,545200000.0
2005-02-25 04:20:00,1.6806,1.6806,1.6799,1.68,545200000.0
2005-02-25 04:25:00,1.6802,1.6803,1.6799,1.6802,545200000.0
2005-02-25 04:30:00,1.68,1.6806,1.6798,1.6804,681500000.0
2005-02-25 04:35:00,1.6802,1.6809,1.6802,1.6807,681500000.0
2005-02-25 04:40:00,1.6806,1.6814,1.6804,1.6806,681500000.0
2005-02-25 04:45:00,1.6803,1.6808,1.6802,1.6805,681500000.0
2005-02-25 04:50:00,1.6804,1.6808,1.6803,1.6805,681500000.0
2005-02-25 04:55:00,1.6804,1.6805,1.6798,1.68,681500000.0
2005-02-25 05:00:00,1.6802,1.6803,1.6797,1.6802,681500000.0
2005-02-25 05:05:00,1.68,1.6802,1.6797,1.6799,408900000.0
2005-02-25 05:10:00,1.6798,1.6807,1.6797,1.6807,681500000.0
2005-02-25 05:15:00,1.6805,1.681,1.6805,1.6809,408900000.0
2005-02-25 05:20:00,1.681,1.6812,1.6808,1.681,681500000.0
2005-02-25 05:25:00,1.6809,1.6817,1.6809,1.6815,681500000.0
2005-02-25 05:30:00,1.6814,1.682,1.681,1.6813,681500000.0
2005-02-25 05:35:00,1.681,1.6813,1.681,1.6812,408900000.0
2005-02-25 05:40:00,1.6813,1.6813,1.6807,1.681,545200000.0
2005-02-25 05:45:00,1.6808,1.681,1.6807,1.681,681500000.0
2005-02-25 05:50:00,1.6808,1.681,1.6808,1.6809,545200000.0
2005-02-25 05:55:00,1.6808,1.6814,1.6808,1.681,681500000.0
2005-02-25 06:00:00,1.6812,1.6813,1.681,1.6813,545200000.0
2005-02-25 06:05:00,1.681,1.6814,1.6809,1.6812,545200000.0
2005-02-25 06:10:00,1.681,1.6819,1.681,1.6817,681500000.0
2005-02-25 06:15:00,1.6816,1.6825,1.6816,1.6822,681500000.0
2005-02-25 06:20:00,1.682,1.6825,1.682,1.6822,681500000.0
2005-02-25 06:25:00,1.6823,1.6834,1.6821,1.6829,681500000.0
2005-02-25 06:30:00,1.6828,1.6829,1.6822,1.6827,681500000.0
2005-02-25 06:35:00,1.6828,1.6834,1.6828,1.6829,545200000.0
2005-02-25 06:40:00,1.6828,1.6842,1.6828,1.6841,681500000.0
2005-02-25 06:45:00,1.684,1.6846,1.6839,1.6844,681500000.0
2005-02-25 06:50:00,1.6845,1.6846,1.6839,1.6844,681500000.0
2005-02-25 06:55:00,1.6846,1.6856,1.6841,1.6855,681500000.0
2005-02-25 07:00:00,1.6856,1.6859,1.685,1.6856,681500000.0
2005-02-25 07:05:00,1.6857,1.6857,1.684,1.6841,681500000.0
2005-02-25 07:10:00,1.6839,1.6839,1.683,1.6832,681500000.0
2005-02-25 07:15:00,1.6833,1.6834,1.6828,1.6832,681500000.0
2005-02-25 07:20:00,1.6833,1.6836,1.6832,1.6833,681500000.0
2005-02-25 07:25:00,1.6834,1.6835,1.6828,1.6833,681500000.0
2005-02-25 07:30:00,1.6832,1.6834,1.6827,1.6832,681500000.0
2005-02-25 07:35:00,1.6831,1.6836,1.6829,1.683,545200000.0
2005-02-25 07:40:00,1.6831,1.6843,1.6831,1.6838,681500000.0
2005-02-25 07:45:00,1.6839,1.6841,1.683,1.683,681500000.0
2005-02-25 07:50:00,1.6829,1.6833,1.6823,1.6829,681500000.0
2005-02-25 07:55:00,1.683,1.6836,1.6825,1.6831,681500000.0
2005-02-25 08:00:00,1.683,1.6848,1.683,1.6837,681500000.0
2005-02-25 08:05:00,1.6836,1.6841,1.6828,1.6841,681500000.0
2005-02-25 08:10:00,1.6843,1.6852,1.6839,1.6841,681500000.0
2005-02-25 08:15:00,1.6842,1.6845,1.6837,1.6843,681500000.0
2005-02-25 08:20:00,1.6842,1.6844,1.6837,1.6841,681500000.0
2005-02-25 08:25:00,1.6842,1.6847,1.684,1.6846,681500000.0
2005-02-25 08:30:00,1.6845,1.6846,1.6836,1.6843,681500000.0
2005-02-25 08:35:00,1.6842,1.6855,1.6842,1.6854,681500000.0
2005-02-25 08:40:00,1.6853,1.6853,1.6849,1.6852,681500000.0
2005-02-25 08:45:00,1.6853,1.6855,1.6849,1.6851,681500000.0
2005-02-25 08:50:00,1.6848,1.6849,1.6842,1.6844,681500000.0
2005-02-25 08:55:00,1.6845,1.6848,1.6837,1.6846,681500000.0
2005-02-25 09:00:00,1.6847,1.685,1.6843,1.6846,681500000.0
2005-02-25 09:05:00,1.6847,1.6847,1.6838,1.684,681500000.0
2005-02-25 09:10:00,1.6841,1.6841,1.6834,1.6839,681500000.0
2005-02-25 09:15:00,1.684,1.684,1.6831,1.6836,681500000.0
2005-02-25 09:20:00,1.6837,1.6843,1.6837,1.6843,681500000.0
2005-02-25 09:25:00,1.6842,1.6843,1.6836,1.6843,681500000.0
2005-02-25 09:30:00,1.6842,1.6853,1.6841,1.6843,681500000.0
2005-02-25 09:35:00,1.6844,1.6844,1.6837,1.6839,681500000.0
2005-02-25 09:40:00,1.684,1.6843,1.683,1.6831,681500000.0
2005-02-25 09:45:00,1.6832,1.684,1.6831,1.6835,681500000.0
2005-02-25 09:50:00,1.6836,1.684,1.683,1.6837,681500000.0
2005-02-25 09:55:00,1.6839,1.6844,1.6834,1.6837,681500000.0
2005-02-25 10:00:00,1.6838,1.6838,1.6832,1.6832,681500000.0
2005-02-25 10:05:00,1.6831,1.6836,1.6829,1.683,681500000.0
2005-02-25 10:10:00,1.6831,1.6836,1.6829,1.6834,681500000.0
2005-02-25 10:15:00,1.6833,1.6835,1.6828,1.6833,681500000.0
2005-02-25 10:20:00,1.6835,1.6835,1.6825,1.683,681500000.0
2005-02-25 10:25:00,1.6829,1.6835,1.6829,1.683,545200000.0
2005-02-25 10:30:00,1.6831,1.6831,1.6821,1.6826,681500000.0
2005-02-25 10:35:00,1.6825,1.6833,1.682,1.683,681500000.0
2005-02-25 10:40:00,1.6828,1.6829,1.6822,1.6826,681500000.0
2005-02-25 10:45:00,1.6824,1.6829,1.6823,1.6826,681500000.0
2005-02-25 10:50:00,1.6827,1.6832,1.6826,1.683,681500000.0
2005-02-25 10:55:00,1.6831,1.6834,1.6827,1.6832,681500000.0
2005-02-25 11:00:00,1.6831,1.6837,1.6826,1.6832,681500000.0
2005-02-25 11:05:00,1.6833,1.6836,1.6826,1.6836,681500000.0
2005-02-25 11:10:00,1.6834,1.6837,1.6828,1.6831,681500000.0
2005-02-25 11:15:00,1.6832,1.6834,1.6826,1.6827,681500000.0
2005-02-25 11:20:00,1.6826,1.6835,1.6824,1.6835,681500000.0
2005-02-25 11:25:00,1.6836,1.6854,1.6829,1.6847,681500000.0
2005-02-25 11:30:00,1.6845,1.6856,1.6815,1.6826,681500000.0
2005-02-25 11:35:00,1.6824,1.6841,1.6822,1.6839,681500000.0
2005-02-25 11:40:00,1.6841,1.6845,1.6817,1.6818,681500000.0
2005-02-25 11:45:00,1.6817,1.6842,1.6817,1.6831,681500000.0
2005-02-25 11:50:00,1.6829,1.6832,1.6819,1.6822,681500000.0
2005-02-25 11:55:00,1.6821,1.6826,1.681,1.6815,681500000.0
2005-02-25 12:00:00,1.6818,1.682,1.6811,1.6815,681500000.0
2005-02-25 12:05:00,1.6813,1.6813,1.6806,1.681,681500000.0
2005-02-25 12:10:00,1.6811,1.6817,1.68,1.6813,681500000.0
2005-02-25 12:15:00,1.6811,1.6819,1.6801,1.6816,681500000.0
2005-02-25 12:20:00,1.6815,1.6826,1.6814,1.6819,681500000.0
2005-02-25 12:25:00,1.682,1.6825,1.6818,1.6825,681500000.0
2005-02-25 12:30:00,1.6826,1.6833,1.6826,1.6828,681500000.0
2005-02-25 12:35:00,1.683,1.6831,1.6827,1.6828,681500000.0
2005-02-25 12:40:00,1.6827,1.6836,1.6823,1.6829,681500000.0
2005-02-25 12:45:00,1.6828,1.6842,1.6825,1.6838,681500000.0
2005-02-25 12:50:00,1.6837,1.684,1.6828,1.6835,681500000.0
2005-02-25 12:55:00,1.6834,1.6836,1.6827,1.6829,681500000.0
2005-02-25 13:00:00,1.6828,1.6839,1.6827,1.6831,681500000.0
2005-02-25 13:05:00,1.683,1.6831,1.6819,1.6825,681500000.0
2005-02-25 13:10:00,1.6824,1.6828,1.6812,1.6824,681500000.0
2005-02-25 13:15:00,1.6823,1.6828,1.6816,1.6826,681500000.0
2005-02-25 13:20:00,1.6828,1.6829,1.6819,1.6825,681500000.0
2005-02-25 13:25:00,1.6824,1.6828,1.682,1.682,681500000.0
2005-02-25 13:30:00,1.6819,1.6824,1.6815,1.6819,681500000.0
2005-02-25 13:35:00,1.682,1.6821,1.6808,1.681,681500000.0
2005-02-25 13:40:00,1.6811,1.6816,1.6807,1.681,681500000.0
2005-02-25 13:45:00,1.6809,1.6815,1.6808,1.6813,681500000.0
2005-02-25 13:50:00,1.6814,1.682,1.681,1.6814,681500000.0
2005-02-25 13:55:00,1.6813,1.6822,1.6813,1.682,681500000.0
2005-02-25 14:00:00,1.6819,1.6826,1.6816,1.6816,681500000.0
2005-02-25 14:05:00,1.6817,1.6821,1.6814,1.6815,681500000.0
2005-02-25 14:10:00,1.6816,1.6819,1.6812,1.6815,681500000.0
2005-02-25 14:15:00,1.6816,1.6821,1.6812,1.6819,681500000.0
2005-02-25 14:20:00,1.6818,1.6823,1.6815,1.6819,681500000.0
2005-02-25 14:25:00,1.682,1.6823,1.6812,1.6818,681500000.0
2005-02-25 14:30:00,1.6817,1.683,1.6808,1.6817,681500000.0
2005-02-25 14:35:00,1.6818,1.683,1.6811,1.6822,681500000.0
2005-02-25 14:40:00,1.6821,1.6828,1.6818,1.6825,681500000.0
2005-02-25 14:45:00,1.6826,1.6839,1.6825,1.683,681500000.0
2005-02-25 14:50:00,1.6829,1.684,1.6825,1.6833,681500000.0
2005-02-25 14:55:00,1.6832,1.684,1.6828,1.6837,681500000.0
2005-02-25 15:00:00,1.6838,1.6843,1.683,1.6838,681500000.0
2005-02-25 15:05:00,1.6834,1.6836,1.6824,1.6825,681500000.0
2005-02-25 15:10:00,1.6822,1.6829,1.6815,1.6829,681500000.0
2005-02-25 15:15:00,1.6828,1.6829,1.6818,1.6821,681500000.0
2005-02-25 15:20:00,1.682,1.6832,1.6819,1.6827,681500000.0
2005-02-25 15:25:00,1.6826,1.6832,1.682,1.6829,681500000.0
2005-02-25 15:30:00,1.683,1.6833,1.6817,1.6818,681500000.0
2005-02-25 15:35:00,1.6821,1.6828,1.6814,1.6823,681500000.0
2005-02-25 15:40:00,1.6823,1.6826,1.682,1.6822,681500000.0
2005-02-25 15:45:00,1.6823,1.6829,1.6806,1.6817,681500000.0
2005-02-25 15:50:00,1.6818,1.6824,1.6808,1.6819,681500000.0
2005-02-25 15:55:00,1.682,1.6835,1.6819,1.6829,681500000.0
2005-02-25 16:00:00,1.683,1.6834,1.6818,1.6827,681500000.0
2005-02-25 16:05:00,1.6829,1.6842,1.6829,1.684,681500000.0
2005-02-25 16:10:00,1.6842,1.6842,1.6823,1.6823,681500000.0
2005-02-25 16:15:00,1.6822,1.6828,1.6814,1.6818,681500000.0
2005-02-25 16:20:00,1.6816,1.6821,1.6801,1.6811,681500000.0
2005-02-25 16:25:00,1.681,1.6815,1.6805,1.6813,681500000.0
2005-02-25 16:30:00,1.6812,1.6814,1.6803,1.6808,681500000.0
2005-02-25 16:35:00,1.6807,1.6808,1.6797,1.6802,681500000.0
2005-02-25 16:40:00,1.6801,1.6805,1.6794,1.6804,681500000.0
2005-02-25 16:45:00,1.6803,1.6811,1.6801,1.6808,681500000.0
2005-02-25 16:50:00,1.6806,1.681,1.68,1.6809,681500000.0
2005-02-25 16:55:00,1.681,1.6815,1.6798,1.6803,681500000.0
2005-02-25 17:00:00,1.6802,1.681,1.6793,1.6804,681500000.0
2005-02-25 17:05:00,1.6805,1.6807,1.68,1.6802,681500000.0
2005-02-25 17:10:00,1.6801,1.6811,1.68,1.6811,681500000.0
2005-02-25 17:15:00,1.681,1.6815,1.6804,1.6812,681500000.0
2005-02-25 17:20:00,1.6811,1.6816,1.681,1.6816,681500000.0
2005-02-25 17:25:00,1.6815,1.6818,1.6802,1.6809,681500000.0
2005-02-25 17:30:00,1.6811,1.6813,1.6806,1.6808,681500000.0
2005-02-25 17:35:00,1.6809,1.6814,1.6801,1.6805,681500000.0
2005-02-25 17:40:00,1.6805,1.6811,1.6801,1.6808,681500000.0
2005-02-25 17:45:00,1.6807,1.6807,1.6802,1.6803,681500000.0
2005-02-25 17:50:00,1.6804,1.6805,1.6793,1.6801,681500000.0
2005-02-25 17:55:00,1.6802,1.681,1.6799,1.6804,681500000.0
2005-02-25 18:00:00,1.6805,1.6808,1.68,1.6808,681500000.0
2005-02-25 18:05:00,1.6804,1.6806,1.68,1.68,681500000.0
2005-02-25 18:10:00,1.6799,1.6802,1.678,1.6786,681500000.0
2005-02-25 18:15:00,1.6787,1.6792,1.6774,1.6784,681500000.0
2005-02-25 18:20:00,1.6785,1.6789,1.6772,1.6789,681500000.0
2005-02-25 18:25:00,1.6788,1.6795,1.6784,1.679,681500000.0
2005-02-25 18:30:00,1.6791,1.6794,1.6776,1.6788,681500000.0
2005-02-25 18:35:00,1.6787,1.6795,1.6784,1.6793,681500000.0
2005-02-25 18:40:00,1.6794,1.6798,1.6781,1.6787,681500000.0
2005-02-25 18:45:00,1.6788,1.6798,1.6782,1.6798,681500000.0
2005-02-25 18:50:00,1.6798,1.68,1.6789,1.6798,681500000.0
2005-02-25 18:55:00,1.6797,1.6802,1.6791,1.6793,681500000.0
2005-02-25 19:00:00,1.6793,1.68,1.6792,1.6797,681500000.0
2005-02-25 19:05:00,1.6798,1.68,1.6794,1.6794,681500000.0
2005-02-25 19:10:00,1.6792,1.68,1.6791,1.6797,681500000.0
2005-02-25 19:15:00,1.6795,1.68,1.6791,1.6797,681500000.0
2005-02-25 19:20:00,1.6798,1.6798,1.6791,1.6792,681500000.0
2005-02-25 19:25:00,1.6794,1.6802,1.6794,1.6798,681500000.0
2005-02-25 19:30:00,1.6799,1.6805,1.6799,1.6803,681500000.0
2005-02-25 19:35:00,1.68,1.681,1.6798,1.6806,681500000.0
2005-02-25 19:40:00,1.6805,1.6818,1.6805,1.6815,681500000.0
2005-02-25 19:45:00,1.6812,1.6819,1.6812,1.6816,681500000.0
2005-02-25 19:50:00,1.6817,1.6822,1.681,1.6812,681500000.0
2005-02-25 19:55:00,1.6813,1.6814,1.68,1.6807,681500000.0
2005-02-25 20:00:00,1.6806,1.6807,1.6795,1.68,681500000.0
2005-02-25 20:05:00,1.6795,1.6809,1.6794,1.6804,681500000.0
2005-02-25 20:10:00,1.6805,1.6805,1.6797,1.68,681500000.0
2005-02-25 20:15:00,1.6802,1.6805,1.6795,1.6805,681500000.0
2005-02-25 20:20:00,1.6804,1.6813,1.68,1.6809,681500000.0
2005-02-25 20:25:00,1.681,1.6813,1.6806,1.681,681500000.0
2005-02-25 20:30:00,1.6809,1.6814,1.6807,1.6812,545200000.0
2005-02-25 20:35:00,1.6813,1.6818,1.6808,1.6809,681500000.0
2005-02-25 20:40:00,1.681,1.6814,1.6809,1.681,681500000.0
2005-02-25 20:45:00,1.6812,1.6814,1.6807,1.6814,681500000.0
2005-02-25 20:50:00,1.6812,1.6822,1.681,1.6816,681500000.0
2005-02-25 20:55:00,1.6817,1.6823,1.6814,1.6823,681500000.0
2005-02-25 21:00:00,1.6824,1.6834,1.6822,1.6832,681500000.0
2005-02-25 21:05:00,1.6833,1.6833,1.6822,1.6827,681500000.0
2005-02-25 21:10:00,1.6825,1.6833,1.6825,1.6829,681500000.0
2005-02-25 21:15:00,1.683,1.6834,1.6827,1.6828,681500000.0
2005-02-25 21:20:00,1.6827,1.6828,1.6825,1.6825,545200000.0
2005-02-25 21:25:00,1.6824,1.6828,1.6822,1.6825,681500000.0
2005-02-25 21:30:00,1.6824,1.6827,1.6823,1.6824,681500000.0
2005-02-25 21:35:00,1.6823,1.6831,1.6823,1.683,545200000.0
2005-02-25 21:40:00,1.6828,1.6833,1.6827,1.6829,681500000.0
2005-02-25 21:45:00,1.6831,1.6836,1.6825,1.6836,681500000.0
2005-02-25 21:50:00,1.6838,1.6838,1.6833,1.6836,545200000.0
2005-02-25 21:55:00,1.6839,1.6839,1.6828,1.6828,681500000.0
2005-02-25 22:00:00,1.6829,1.6834,1.6828,1.6832,681500000.0
2005-02-25 22:05:00,1.6833,1.6833,1.6822,1.6825,681500000.0
2005-02-25 22:10:00,1.6824,1.6825,1.682,1.6825,681500000.0
2005-02-25 22:15:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-25 22:20:00,1.6843,1.6845,1.6842,1.6845,408900000.0
2005-02-25 22:25:00,1.6843,1.6843,1.6841,1.6841,545200000.0
2005-02-25 22:30:00,1.6844,1.6845,1.6839,1.6839,545200000.0
2005-02-25 22:35:00,1.6837,1.684,1.6836,1.6839,681500000.0
2005-02-25 22:40:00,1.6837,1.684,1.6837,1.684,681500000.0
2005-02-25 22:45:00,1.6841,1.6842,1.6838,1.6838,545200000.0
2005-02-25 22:50:00,1.6837,1.684,1.6834,1.684,681500000.0
2005-02-25 22:55:00,1.684,1.6843,1.6839,1.684,681500000.0
2005-02-28 00:00:00,1.6824,1.6825,1.6819,1.6823,545200000.0
2005-02-28 00:05:00,1.6822,1.683,1.6821,1.683,681500000.0
2005-02-28 00:10:00,1.6831,1.6831,1.6828,1.6829,545200000.0
2005-02-28 00:15:00,1.683,1.6835,1.6825,1.683,681500000.0
2005-02-28 00:20:00,1.6831,1.6831,1.6828,1.6828,408900000.0
2005-02-28 00:25:00,1.6827,1.6833,1.6827,1.683,545200000.0
2005-02-28 00:30:00,1.6833,1.6833,1.6823,1.6823,681500000.0
2005-02-28 00:35:00,1.6822,1.6824,1.682,1.6823,681500000.0
2005-02-28 00:40:00,1.6822,1.6825,1.6817,1.6822,545200000.0
2005-02-28 00:45:00,1.6821,1.6822,1.6818,1.6818,681500000.0
2005-02-28 00:50:00,1.6819,1.6829,1.6813,1.6814,681500000.0
2005-02-28 00:55:00,1.681,1.6816,1.6806,1.6807,681500000.0
2005-02-28 01:00:00,1.6805,1.6808,1.6791,1.6803,681500000.0
2005-02-28 01:05:00,1.6804,1.6807,1.6795,1.6806,681500000.0
2005-02-28 01:10:00,1.6804,1.6808,1.6797,1.6808,681500000.0
2005-02-28 01:15:00,1.681,1.681,1.6798,1.6803,681500000.0
2005-02-28 01:20:00,1.6802,1.6808,1.68,1.6802,681500000.0
2005-02-28 01:25:00,1.6803,1.6813,1.6802,1.6806,681500000.0
2005-02-28 01:30:00,1.6808,1.6825,1.6807,1.6819,681500000.0
2005-02-28 01:35:00,1.682,1.683,1.6814,1.6818,681500000.0
2005-02-28 01:40:00,1.682,1.6824,1.6814,1.6818,681500000.0
2005-02-28 01:45:00,1.6819,1.6828,1.6816,1.6821,681500000.0
2005-02-28 01:50:00,1.682,1.6828,1.6815,1.6825,681500000.0
2005-02-28 01:55:00,1.6824,1.6824,1.6816,1.6818,681500000.0
2005-02-28 02:00:00,1.6817,1.6822,1.6817,1.6819,681500000.0
2005-02-28 02:05:00,1.682,1.682,1.6813,1.6815,681500000.0
2005-02-28 02:10:00,1.6816,1.6821,1.681,1.682,681500000.0
2005-02-28 02:15:00,1.6819,1.6825,1.6817,1.6824,681500000.0
2005-02-28 02:20:00,1.6823,1.6824,1.682,1.6823,545200000.0
2005-02-28 02:25:00,1.6824,1.6829,1.6821,1.6821,681500000.0
2005-02-28 02:30:00,1.682,1.6821,1.6814,1.6816,681500000.0
2005-02-28 02:35:00,1.6817,1.6817,1.6813,1.6815,545200000.0
2005-02-28 02:40:00,1.6814,1.6818,1.6812,1.6814,681500000.0
2005-02-28 02:45:00,1.6815,1.6815,1.6812,1.6814,681500000.0
2005-02-28 02:50:00,1.6813,1.6814,1.681,1.681,545200000.0
2005-02-28 02:55:00,1.6809,1.6813,1.6808,1.681,272600000.0
2005-02-28 03:00:00,1.6809,1.681,1.68,1.68,681500000.0
2005-02-28 03:05:00,1.6802,1.6806,1.68,1.6805,681500000.0
2005-02-28 03:10:00,1.6804,1.6804,1.6798,1.68,681500000.0
2005-02-28 03:15:00,1.6803,1.6812,1.6803,1.6808,681500000.0
2005-02-28 03:20:00,1.6809,1.681,1.6805,1.6809,681500000.0
2005-02-28 03:25:00,1.681,1.6815,1.6808,1.6815,681500000.0
2005-02-28 03:30:00,1.6816,1.6816,1.6808,1.681,681500000.0
2005-02-28 03:35:00,1.6809,1.6813,1.6807,1.681,681500000.0
2005-02-28 03:40:00,1.6809,1.6813,1.6809,1.681,681500000.0
2005-02-28 03:45:00,1.6809,1.681,1.6808,1.6809,408900000.0
2005-02-28 03:50:00,1.6807,1.681,1.6806,1.6808,681500000.0
2005-02-28 03:55:00,1.6809,1.6809,1.6805,1.6809,545200000.0
2005-02-28 04:00:00,1.6808,1.6809,1.6806,1.6807,681500000.0
2005-02-28 04:05:00,1.6806,1.6809,1.6806,1.6807,681500000.0
2005-02-28 04:10:00,1.6808,1.6808,1.6802,1.6804,681500000.0
2005-02-28 04:15:00,1.6805,1.6805,1.6795,1.6795,681500000.0
2005-02-28 04:20:00,1.6797,1.6802,1.6795,1.6797,681500000.0
2005-02-28 04:25:00,1.6795,1.6795,1.6786,1.6792,681500000.0
2005-02-28 04:30:00,1.679,1.6791,1.6775,1.6786,681500000.0
2005-02-28 04:35:00,1.6784,1.6789,1.6782,1.6785,681500000.0
2005-02-28 04:40:00,1.6784,1.6784,1.6769,1.677,681500000.0
2005-02-28 04:45:00,1.6773,1.6776,1.677,1.6776,681500000.0
2005-02-28 04:50:00,1.6775,1.6778,1.6775,1.6775,545200000.0
2005-02-28 04:55:00,1.6774,1.6782,1.6774,1.678,408900000.0
2005-02-28 05:00:00,1.6781,1.6784,1.6781,1.6781,681500000.0
2005-02-28 05:05:00,1.6782,1.6786,1.6782,1.6786,272600000.0
2005-02-28 05:10:00,1.6785,1.6785,1.678,1.678,545200000.0
2005-02-28 05:15:00,1.6781,1.6781,1.6775,1.6775,681500000.0
2005-02-28 05:20:00,1.6776,1.6778,1.6775,1.6775,545200000.0
2005-02-28 05:25:00,1.6774,1.6778,1.677,1.6772,681500000.0
2005-02-28 05:30:00,1.6773,1.6776,1.6772,1.6774,681500000.0
2005-02-28 05:35:00,1.6775,1.6782,1.6773,1.6782,545200000.0
2005-02-28 05:40:00,1.6781,1.6781,1.6768,1.6772,681500000.0
2005-02-28 05:45:00,1.6773,1.6775,1.677,1.6775,545200000.0
2005-02-28 05:50:00,1.6774,1.6775,1.6772,1.6772,681500000.0
2005-02-28 05:55:00,1.6773,1.6775,1.6766,1.6769,681500000.0
2005-02-28 06:00:00,1.6768,1.677,1.6767,1.6768,681500000.0
2005-02-28 06:05:00,1.6769,1.677,1.6764,1.6767,681500000.0
2005-02-28 06:10:00,1.6768,1.677,1.6764,1.6766,681500000.0
2005-02-28 06:15:00,1.6767,1.6769,1.675,1.6763,681500000.0
2005-02-28 06:20:00,1.6762,1.6765,1.6752,1.676,681500000.0
2005-02-28 06:25:00,1.6759,1.6763,1.6754,1.6757,681500000.0
2005-02-28 06:30:00,1.6759,1.6762,1.6756,1.6759,681500000.0
2005-02-28 06:35:00,1.6758,1.6761,1.6741,1.6747,681500000.0
2005-02-28 06:40:00,1.6749,1.6756,1.6747,1.6756,681500000.0
2005-02-28 06:45:00,1.6755,1.6756,1.6752,1.6754,681500000.0
2005-02-28 06:50:00,1.6752,1.6757,1.675,1.675,681500000.0
2005-02-28 06:55:00,1.6752,1.6758,1.675,1.6758,681500000.0
2005-02-28 07:00:00,1.6757,1.6757,1.675,1.6754,681500000.0
2005-02-28 07:05:00,1.6752,1.6759,1.6752,1.6756,681500000.0
2005-02-28 07:10:00,1.6755,1.6759,1.6754,1.6756,681500000.0
2005-02-28 07:15:00,1.6755,1.6759,1.6752,1.6752,681500000.0
2005-02-28 07:20:00,1.6754,1.676,1.6752,1.6754,681500000.0
2005-02-28 07:25:00,1.6755,1.6762,1.6755,1.676,681500000.0
2005-02-28 07:30:00,1.6761,1.6768,1.6754,1.6766,681500000.0
2005-02-28 07:35:00,1.6767,1.6769,1.676,1.6765,681500000.0
2005-02-28 07:40:00,1.6764,1.6767,1.6761,1.6766,681500000.0
2005-02-28 07:45:00,1.6764,1.6772,1.6763,1.6769,681500000.0
2005-02-28 07:50:00,1.6768,1.6772,1.6765,1.6768,681500000.0
2005-02-28 07:55:00,1.6772,1.6772,1.6759,1.6763,681500000.0
2005-02-28 08:00:00,1.6764,1.6765,1.6758,1.6759,681500000.0
2005-02-28 08:05:00,1.676,1.6765,1.6757,1.676,681500000.0
2005-02-28 08:10:00,1.6761,1.6763,1.6756,1.6759,681500000.0
2005-02-28 08:15:00,1.676,1.6765,1.6758,1.6764,681500000.0
2005-02-28 08:20:00,1.6765,1.6769,1.6758,1.6758,681500000.0
2005-02-28 08:25:00,1.6759,1.6764,1.6756,1.6764,681500000.0
2005-02-28 08:30:00,1.6761,1.6762,1.6746,1.6747,681500000.0
2005-02-28 08:35:00,1.6746,1.6755,1.6745,1.6752,681500000.0
2005-02-28 08:40:00,1.6751,1.6754,1.6748,1.6748,681500000.0
2005-02-28 08:45:00,1.6749,1.6752,1.6746,1.6748,681500000.0
2005-02-28 08:50:00,1.6747,1.675,1.6741,1.6745,681500000.0
2005-02-28 08:55:00,1.6744,1.6745,1.6734,1.6737,681500000.0
2005-02-28 09:00:00,1.6735,1.6739,1.6731,1.6733,681500000.0
2005-02-28 09:05:00,1.6732,1.6737,1.6728,1.6735,681500000.0
2005-02-28 09:10:00,1.6733,1.6734,1.6713,1.6718,681500000.0
2005-02-28 09:15:00,1.6717,1.673,1.6714,1.673,681500000.0
2005-02-28 09:20:00,1.6729,1.6731,1.6722,1.673,681500000.0
2005-02-28 09:25:00,1.6731,1.6731,1.6722,1.6729,681500000.0
2005-02-28 09:30:00,1.673,1.6739,1.6727,1.6734,681500000.0
2005-02-28 09:35:00,1.6733,1.6737,1.6731,1.6732,681500000.0
2005-02-28 09:40:00,1.6733,1.6734,1.673,1.6731,681500000.0
2005-02-28 09:45:00,1.6732,1.6733,1.6724,1.6727,681500000.0
2005-02-28 09:50:00,1.6726,1.673,1.672,1.6729,681500000.0
2005-02-28 09:55:00,1.673,1.6735,1.6727,1.6729,681500000.0
2005-02-28 10:00:00,1.673,1.6735,1.673,1.6732,681500000.0
2005-02-28 10:05:00,1.6731,1.6734,1.6726,1.6726,681500000.0
2005-02-28 10:10:00,1.6728,1.6736,1.6726,1.6736,681500000.0
2005-02-28 10:15:00,1.6738,1.6741,1.673,1.6734,681500000.0
2005-02-28 10:20:00,1.6735,1.6738,1.673,1.6731,681500000.0
2005-02-28 10:25:00,1.673,1.6731,1.6723,1.6727,681500000.0
2005-02-28 10:30:00,1.6728,1.673,1.6722,1.6725,681500000.0
2005-02-28 10:35:00,1.6724,1.6728,1.6713,1.6718,681500000.0
2005-02-28 10:40:00,1.6716,1.6722,1.6713,1.6721,681500000.0
2005-02-28 10:45:00,1.672,1.6727,1.6719,1.6722,681500000.0
2005-02-28 10:50:00,1.6721,1.6724,1.6718,1.6718,681500000.0
2005-02-28 10:55:00,1.6717,1.673,1.6717,1.6726,681500000.0
2005-02-28 11:00:00,1.6725,1.6727,1.6722,1.6726,681500000.0
2005-02-28 11:05:00,1.6727,1.6732,1.6721,1.6721,681500000.0
2005-02-28 11:10:00,1.673,1.673,1.6724,1.6726,681500000.0
2005-02-28 11:15:00,1.6725,1.6728,1.6721,1.6724,681500000.0
2005-02-28 11:20:00,1.6725,1.6727,1.6722,1.6725,681500000.0
2005-02-28 11:25:00,1.6724,1.6731,1.6722,1.6726,545200000.0
2005-02-28 11:30:00,1.6727,1.6727,1.672,1.6722,681500000.0
2005-02-28 11:35:00,1.6723,1.6723,1.6717,1.6719,681500000.0
2005-02-28 11:40:00,1.6718,1.6719,1.6711,1.6717,681500000.0
2005-02-28 11:45:00,1.6715,1.6718,1.6712,1.6712,681500000.0
2005-02-28 11:50:00,1.671,1.6713,1.6705,1.6712,681500000.0
2005-02-28 11:55:00,1.6713,1.6716,1.6705,1.6707,681500000.0
2005-02-28 12:00:00,1.6708,1.6711,1.6702,1.6702,681500000.0
2005-02-28 12:05:00,1.6703,1.6705,1.6699,1.6703,681500000.0
2005-02-28 12:10:00,1.6701,1.6705,1.6698,1.6703,681500000.0
2005-02-28 12:15:00,1.6704,1.6707,1.6701,1.6703,681500000.0
2005-02-28 12:20:00,1.6705,1.6712,1.6704,1.671,681500000.0
2005-02-28 12:25:00,1.6709,1.6718,1.6705,1.6712,681500000.0
2005-02-28 12:30:00,1.671,1.6718,1.6707,1.6718,681500000.0
2005-02-28 12:35:00,1.6719,1.6722,1.6715,1.6719,681500000.0
2005-02-28 12:40:00,1.6718,1.672,1.6712,1.6713,681500000.0
2005-02-28 12:45:00,1.6712,1.672,1.6712,1.6717,681500000.0
2005-02-28 12:50:00,1.6718,1.6728,1.6715,1.6718,681500000.0
2005-02-28 12:55:00,1.672,1.6722,1.6717,1.6719,681500000.0
2005-02-28 13:00:00,1.672,1.6726,1.672,1.6722,681500000.0
2005-02-28 13:05:00,1.6723,1.6734,1.6722,1.6733,681500000.0
2005-02-28 13:10:00,1.6734,1.6735,1.6725,1.6733,681500000.0
2005-02-28 13:15:00,1.6732,1.6735,1.6726,1.6728,681500000.0
2005-02-28 13:20:00,1.6727,1.6732,1.6719,1.6721,681500000.0
2005-02-28 13:25:00,1.6722,1.6731,1.6722,1.6723,681500000.0
2005-02-28 13:30:00,1.6725,1.673,1.6725,1.6727,681500000.0
2005-02-28 13:35:00,1.6728,1.6732,1.6727,1.673,681500000.0
2005-02-28 13:40:00,1.6731,1.6731,1.6727,1.6728,681500000.0
2005-02-28 13:45:00,1.6729,1.6729,1.6724,1.6726,681500000.0
2005-02-28 13:50:00,1.6727,1.6728,1.6723,1.6726,545200000.0
2005-02-28 13:55:00,1.6725,1.6727,1.6723,1.6723,545200000.0
2005-02-28 14:00:00,1.6724,1.6726,1.6719,1.6721,681500000.0
2005-02-28 14:05:00,1.6722,1.6727,1.6717,1.6718,681500000.0
2005-02-28 14:10:00,1.6716,1.672,1.6711,1.6712,681500000.0
2005-02-28 14:15:00,1.6713,1.6724,1.6706,1.6722,681500000.0
2005-02-28 14:20:00,1.6723,1.6725,1.672,1.6722,681500000.0
2005-02-28 14:25:00,1.6721,1.6727,1.6718,1.6724,681500000.0
2005-02-28 14:30:00,1.6722,1.6725,1.6711,1.6721,681500000.0
2005-02-28 14:35:00,1.672,1.6729,1.6719,1.6726,681500000.0
2005-02-28 14:40:00,1.6725,1.6726,1.6719,1.6723,681500000.0
2005-02-28 14:45:00,1.6725,1.6729,1.6721,1.6726,681500000.0
2005-02-28 14:50:00,1.6723,1.6729,1.6716,1.6722,681500000.0
2005-02-28 14:55:00,1.6724,1.6729,1.672,1.6725,681500000.0
2005-02-28 15:00:00,1.6726,1.673,1.6718,1.6723,681500000.0
2005-02-28 15:05:00,1.6724,1.6728,1.6715,1.6719,681500000.0
2005-02-28 15:10:00,1.6721,1.6726,1.6709,1.671,681500000.0
2005-02-28 15:15:00,1.6711,1.6713,1.6699,1.6702,681500000.0
2005-02-28 15:20:00,1.6703,1.6712,1.6699,1.6707,681500000.0
2005-02-28 15:25:00,1.6705,1.6708,1.6701,1.6705,681500000.0
2005-02-28 15:30:00,1.6705,1.6712,1.6697,1.6703,681500000.0
2005-02-28 15:35:00,1.6702,1.6703,1.669,1.6694,681500000.0
2005-02-28 15:40:00,1.6693,1.6698,1.669,1.6697,681500000.0
2005-02-28 15:45:00,1.6696,1.6705,1.6696,1.6702,545200000.0
2005-02-28 15:50:00,1.6701,1.6705,1.6697,1.6702,681500000.0
2005-02-28 15:55:00,1.6698,1.6706,1.6693,1.6698,681500000.0
2005-02-28 16:00:00,1.6697,1.6712,1.6691,1.6708,681500000.0
2005-02-28 16:05:00,1.6707,1.6709,1.6701,1.6705,681500000.0
2005-02-28 16:10:00,1.6706,1.6716,1.6705,1.6711,681500000.0
2005-02-28 16:15:00,1.671,1.6713,1.6703,1.6713,681500000.0
2005-02-28 16:20:00,1.6714,1.6722,1.6705,1.6716,681500000.0
2005-02-28 16:25:00,1.6718,1.6725,1.6709,1.6714,681500000.0
2005-02-28 16:30:00,1.6715,1.6716,1.6703,1.6705,681500000.0
2005-02-28 16:35:00,1.6704,1.6707,1.67,1.6705,681500000.0
2005-02-28 16:40:00,1.6704,1.6709,1.6703,1.6708,681500000.0
2005-02-28 16:45:00,1.6709,1.6716,1.6701,1.671,681500000.0
2005-02-28 16:50:00,1.6712,1.6712,1.6703,1.6705,681500000.0
2005-02-28 16:55:00,1.6706,1.6722,1.6704,1.6713,681500000.0
2005-02-28 17:00:00,1.6715,1.6726,1.671,1.6716,681500000.0
2005-02-28 17:05:00,1.6715,1.6725,1.6712,1.6719,681500000.0
2005-02-28 17:10:00,1.6717,1.6722,1.6708,1.6714,681500000.0
2005-02-28 17:15:00,1.6715,1.6721,1.6711,1.6718,681500000.0
2005-02-28 17:20:00,1.6716,1.6718,1.6705,1.6707,681500000.0
2005-02-28 17:25:00,1.6706,1.6715,1.6698,1.6705,681500000.0
2005-02-28 17:30:00,1.6706,1.6711,1.6697,1.6708,681500000.0
2005-02-28 17:35:00,1.6707,1.6711,1.6702,1.6707,681500000.0
2005-02-28 17:40:00,1.6709,1.671,1.6699,1.6706,681500000.0
2005-02-28 17:45:00,1.6707,1.6711,1.6704,1.6705,681500000.0
2005-02-28 17:50:00,1.6704,1.671,1.67,1.6702,681500000.0
2005-02-28 17:55:00,1.6701,1.6715,1.6696,1.6707,681500000.0
2005-02-28 18:00:00,1.6709,1.6713,1.6704,1.6711,681500000.0
2005-02-28 18:05:00,1.671,1.6713,1.6705,1.6706,681500000.0
2005-02-28 18:10:00,1.6705,1.6716,1.6705,1.6716,681500000.0
2005-02-28 18:15:00,1.6714,1.6723,1.6709,1.6723,681500000.0
2005-02-28 18:20:00,1.6722,1.6725,1.6711,1.672,681500000.0
2005-02-28 18:25:00,1.6719,1.6722,1.6712,1.6721,681500000.0
2005-02-28 18:30:00,1.6719,1.6726,1.6712,1.6713,681500000.0
2005-02-28 18:35:00,1.6715,1.6721,1.6715,1.6717,681500000.0
2005-02-28 18:40:00,1.6716,1.6719,1.6714,1.6718,545200000.0
2005-02-28 18:45:00,1.6718,1.6727,1.6717,1.6723,681500000.0
2005-02-28 18:50:00,1.6724,1.673,1.6718,1.673,681500000.0
2005-02-28 18:55:00,1.6729,1.6732,1.6722,1.6722,681500000.0
2005-02-28 19:00:00,1.6723,1.6724,1.671,1.6719,681500000.0
2005-02-28 19:05:00,1.6717,1.6719,1.6712,1.6716,681500000.0
2005-02-28 19:10:00,1.6717,1.6719,1.6715,1.6715,681500000.0
2005-02-28 19:15:00,1.6716,1.6724,1.6713,1.6723,681500000.0
2005-02-28 19:20:00,1.6722,1.6725,1.6716,1.6723,681500000.0
2005-02-28 19:25:00,1.6722,1.6726,1.6721,1.6726,681500000.0
2005-02-28 19:30:00,1.6728,1.6734,1.6728,1.6732,681500000.0
2005-02-28 19:35:00,1.6731,1.6738,1.673,1.6732,681500000.0
2005-02-28 19:40:00,1.6734,1.6735,1.6723,1.6726,545200000.0
2005-02-28 19:45:00,1.6726,1.6732,1.6726,1.6726,681500000.0
2005-02-28 19:50:00,1.6728,1.6732,1.6727,1.6732,545200000.0
2005-02-28 19:55:00,1.6734,1.6734,1.6727,1.6728,545200000.0
2005-02-28 20:00:00,1.673,1.6732,1.6725,1.673,681500000.0
2005-02-28 20:05:00,1.6731,1.6734,1.6729,1.6731,681500000.0
2005-02-28 20:10:00,1.6734,1.6737,1.6732,1.6734,545200000.0
2005-02-28 20:15:00,1.6732,1.6734,1.6732,1.6734,272600000.0
2005-02-28 20:20:00,1.6732,1.6732,1.6727,1.6731,681500000.0
2005-02-28 20:25:00,1.6732,1.6734,1.6731,1.6732,681500000.0
2005-02-28 20:30:00,1.6734,1.6734,1.6724,1.6729,681500000.0
2005-02-28 20:35:00,1.6728,1.6729,1.6718,1.6724,681500000.0
2005-02-28 20:40:00,1.6723,1.6725,1.6711,1.6714,681500000.0
2005-02-28 20:45:00,1.6715,1.6716,1.6706,1.671,681500000.0
2005-02-28 20:50:00,1.6711,1.6715,1.6708,1.671,681500000.0
2005-02-28 20:55:00,1.6708,1.6711,1.6696,1.6696,681500000.0
2005-02-28 21:00:00,1.6699,1.6713,1.6698,1.6705,681500000.0
2005-02-28 21:05:00,1.6704,1.6707,1.6699,1.6702,681500000.0
2005-02-28 21:10:00,1.6701,1.6703,1.6699,1.6702,545200000.0
2005-02-28 21:15:00,1.6702,1.6704,1.6702,1.6704,545200000.0
2005-02-28 21:20:00,1.6702,1.6703,1.6702,1.6703,545200000.0
2005-02-28 21:25:00,1.67,1.6708,1.67,1.6704,545200000.0
2005-02-28 21:30:00,1.67,1.6701,1.6697,1.6699,408900000.0
2005-02-28 21:35:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2005-02-28 21:40:00,1.67,1.6704,1.67,1.6704,272600000.0
2005-02-28 21:45:00,1.6703,1.6706,1.67,1.6701,545200000.0
2005-02-28 21:50:00,1.6701,1.6707,1.6697,1.6702,681500000.0
2005-02-28 21:55:00,1.6703,1.6703,1.6702,1.6702,408900000.0
2005-02-28 22:00:00,1.6705,1.6708,1.6699,1.6699,545200000.0
2005-02-28 22:05:00,1.6698,1.6705,1.6697,1.6705,681500000.0
2005-02-28 22:10:00,1.6703,1.6707,1.6702,1.6703,681500000.0
2005-02-28 22:15:00,1.6702,1.6705,1.6698,1.67,681500000.0
2005-02-28 22:20:00,1.6703,1.6703,1.6692,1.6698,681500000.0
2005-02-28 22:25:00,1.6697,1.6705,1.6697,1.6705,681500000.0
2005-02-28 22:30:00,1.6707,1.6713,1.6699,1.671,681500000.0
2005-02-28 22:35:00,1.6709,1.671,1.6701,1.6707,681500000.0
2005-02-28 22:40:00,1.6706,1.6709,1.6697,1.6701,681500000.0
2005-02-28 22:45:00,1.67,1.67,1.6696,1.6699,681500000.0
2005-02-28 22:50:00,1.6697,1.67,1.6695,1.6697,681500000.0
2005-02-28 22:55:00,1.6695,1.6696,1.669,1.6696,681500000.0
2005-02-28 23:00:00,1.6696,1.6702,1.6689,1.669,681500000.0
2005-02-28 23:05:00,1.6691,1.6694,1.6681,1.6681,681500000.0
2005-02-28 23:10:00,1.668,1.6681,1.667,1.6675,681500000.0
2005-02-28 23:15:00,1.6673,1.6679,1.6673,1.6677,681500000.0
2005-02-28 23:20:00,1.6677,1.6685,1.6672,1.6679,681500000.0
2005-02-28 23:25:00,1.6678,1.6682,1.6675,1.6681,681500000.0
2005-02-28 23:30:00,1.6682,1.669,1.6679,1.6687,681500000.0
2005-02-28 23:35:00,1.6688,1.6695,1.6687,1.6692,681500000.0
2005-02-28 23:40:00,1.6693,1.6703,1.6692,1.6699,681500000.0
2005-02-28 23:45:00,1.6698,1.6701,1.669,1.6696,681500000.0
2005-02-28 23:50:00,1.6696,1.6698,1.669,1.6696,681500000.0
2005-02-28 23:55:00,1.6693,1.6704,1.6692,1.6696,681500000.0
2005-03-01 00:00:00,1.6697,1.6705,1.6697,1.6702,681500000.0
2005-03-01 00:05:00,1.6703,1.6705,1.6699,1.6699,681500000.0
2005-03-01 00:10:00,1.67,1.6703,1.6697,1.6701,681500000.0
2005-03-01 00:15:00,1.67,1.6704,1.6689,1.669,681500000.0
2005-03-01 00:20:00,1.6691,1.6693,1.6689,1.669,681500000.0
2005-03-01 00:25:00,1.6692,1.6699,1.6688,1.6695,681500000.0
2005-03-01 00:30:00,1.6694,1.6701,1.6693,1.67,681500000.0
2005-03-01 00:35:00,1.6703,1.6704,1.6697,1.6698,681500000.0
2005-03-01 00:40:00,1.6697,1.6703,1.6696,1.6701,408900000.0
2005-03-01 00:45:00,1.6702,1.6706,1.6701,1.6704,681500000.0
2005-03-01 00:50:00,1.6705,1.6707,1.6701,1.6703,681500000.0
2005-03-01 00:55:00,1.6704,1.671,1.6703,1.6705,681500000.0
2005-03-01 01:00:00,1.6706,1.6708,1.6705,1.6706,681500000.0
2005-03-01 01:05:00,1.6707,1.671,1.6704,1.6704,681500000.0
2005-03-01 01:10:00,1.6702,1.6708,1.6702,1.6704,681500000.0
2005-03-01 01:15:00,1.6707,1.6707,1.67,1.6702,681500000.0
2005-03-01 01:20:00,1.6703,1.6703,1.6697,1.67,681500000.0
2005-03-01 01:25:00,1.6701,1.6721,1.67,1.6715,681500000.0
2005-03-01 01:30:00,1.6716,1.675,1.6715,1.6742,681500000.0
2005-03-01 01:35:00,1.6737,1.6738,1.6721,1.6726,681500000.0
2005-03-01 01:40:00,1.6727,1.6745,1.6726,1.674,681500000.0
2005-03-01 01:45:00,1.6741,1.6745,1.6734,1.6744,681500000.0
2005-03-01 01:50:00,1.6742,1.6746,1.6737,1.6739,681500000.0
2005-03-01 01:55:00,1.674,1.6743,1.6734,1.6739,681500000.0
2005-03-01 02:00:00,1.6738,1.6742,1.6734,1.6741,681500000.0
2005-03-01 02:05:00,1.6742,1.6742,1.6734,1.6738,681500000.0
2005-03-01 02:10:00,1.6739,1.6746,1.6739,1.6741,681500000.0
2005-03-01 02:15:00,1.6742,1.6743,1.6738,1.674,681500000.0
2005-03-01 02:20:00,1.6738,1.6741,1.6737,1.674,681500000.0
2005-03-01 02:25:00,1.6741,1.6747,1.6738,1.6745,681500000.0
2005-03-01 02:30:00,1.6746,1.6747,1.6741,1.6742,681500000.0
2005-03-01 02:35:00,1.6741,1.6743,1.6737,1.6742,681500000.0
2005-03-01 02:40:00,1.6741,1.6744,1.6738,1.6741,681500000.0
2005-03-01 02:45:00,1.6742,1.6744,1.6739,1.6741,681500000.0
2005-03-01 02:50:00,1.674,1.6742,1.6734,1.6742,681500000.0
2005-03-01 02:55:00,1.6738,1.6757,1.6737,1.6756,681500000.0
2005-03-01 03:00:00,1.6757,1.6768,1.6757,1.676,681500000.0
2005-03-01 03:05:00,1.6759,1.6762,1.6754,1.676,681500000.0
2005-03-01 03:10:00,1.6761,1.6764,1.675,1.6757,681500000.0
2005-03-01 03:15:00,1.6756,1.6766,1.6752,1.6761,681500000.0
2005-03-01 03:20:00,1.676,1.6765,1.6759,1.6764,681500000.0
2005-03-01 03:25:00,1.6763,1.6766,1.6754,1.6757,681500000.0
2005-03-01 03:30:00,1.6759,1.6762,1.6749,1.6754,681500000.0
2005-03-01 03:35:00,1.6755,1.6756,1.6744,1.6744,681500000.0
2005-03-01 03:40:00,1.6747,1.6749,1.6742,1.6744,681500000.0
2005-03-01 03:45:00,1.6743,1.6746,1.674,1.6741,681500000.0
2005-03-01 03:50:00,1.674,1.6744,1.6732,1.6742,681500000.0
2005-03-01 03:55:00,1.674,1.6745,1.6738,1.6743,681500000.0
2005-03-01 04:00:00,1.6744,1.6744,1.6727,1.6731,681500000.0
2005-03-01 04:05:00,1.6732,1.6734,1.6731,1.6732,681500000.0
2005-03-01 04:10:00,1.6734,1.6734,1.6724,1.6726,681500000.0
2005-03-01 04:15:00,1.6723,1.6727,1.6719,1.6722,681500000.0
2005-03-01 04:20:00,1.6721,1.6726,1.6719,1.6725,681500000.0
2005-03-01 04:25:00,1.6724,1.6732,1.6723,1.6732,681500000.0
2005-03-01 04:30:00,1.6731,1.6732,1.6716,1.6718,681500000.0
2005-03-01 04:35:00,1.6719,1.6726,1.6717,1.6722,681500000.0
2005-03-01 04:40:00,1.6725,1.6737,1.6722,1.6732,681500000.0
2005-03-01 04:45:00,1.6734,1.6743,1.6732,1.674,681500000.0
2005-03-01 04:50:00,1.6741,1.6757,1.6737,1.6756,681500000.0
2005-03-01 04:55:00,1.6755,1.6758,1.6749,1.675,681500000.0
2005-03-01 05:00:00,1.6749,1.6756,1.6747,1.6752,545200000.0
2005-03-01 05:05:00,1.6754,1.6758,1.675,1.6757,681500000.0
2005-03-01 05:10:00,1.6755,1.6761,1.6747,1.6757,681500000.0
2005-03-01 05:15:00,1.6756,1.6759,1.6749,1.6752,681500000.0
2005-03-01 05:20:00,1.6754,1.6754,1.6752,1.6752,408900000.0
2005-03-01 05:25:00,1.675,1.6757,1.6749,1.6752,681500000.0
2005-03-01 05:30:00,1.6755,1.6762,1.6752,1.6759,681500000.0
2005-03-01 05:35:00,1.6758,1.6759,1.6755,1.6756,681500000.0
2005-03-01 05:40:00,1.6755,1.6759,1.675,1.6754,681500000.0
2005-03-01 05:45:00,1.6752,1.6757,1.675,1.675,545200000.0
2005-03-01 05:50:00,1.6752,1.6752,1.675,1.6752,408900000.0
2005-03-01 05:55:00,1.6754,1.6761,1.6752,1.676,545200000.0
2005-03-01 06:00:00,1.6759,1.6778,1.6757,1.6772,681500000.0
2005-03-01 06:05:00,1.6767,1.6769,1.6761,1.6761,681500000.0
2005-03-01 06:10:00,1.6762,1.6762,1.6752,1.6754,681500000.0
2005-03-01 06:15:00,1.6755,1.6755,1.675,1.6752,681500000.0
2005-03-01 06:20:00,1.675,1.675,1.6746,1.6747,681500000.0
2005-03-01 06:25:00,1.6749,1.6752,1.6746,1.6752,681500000.0
2005-03-01 06:30:00,1.675,1.6757,1.6747,1.6749,681500000.0
2005-03-01 06:35:00,1.6752,1.6752,1.6747,1.6752,681500000.0
2005-03-01 06:40:00,1.675,1.6752,1.6743,1.6749,681500000.0
2005-03-01 06:45:00,1.6747,1.6752,1.6745,1.675,681500000.0
2005-03-01 06:50:00,1.675,1.6755,1.6747,1.6755,681500000.0
2005-03-01 06:55:00,1.6754,1.6759,1.6752,1.6757,681500000.0
2005-03-01 07:00:00,1.6756,1.6757,1.6747,1.6755,681500000.0
2005-03-01 07:05:00,1.6756,1.6757,1.675,1.6755,681500000.0
2005-03-01 07:10:00,1.6755,1.6758,1.675,1.6752,681500000.0
2005-03-01 07:15:00,1.6754,1.6758,1.6754,1.6757,681500000.0
2005-03-01 07:20:00,1.6759,1.6759,1.6747,1.6754,545200000.0
2005-03-01 07:25:00,1.6752,1.6756,1.6747,1.6747,681500000.0
2005-03-01 07:30:00,1.6749,1.6752,1.6747,1.675,681500000.0
2005-03-01 07:35:00,1.6749,1.6755,1.6747,1.675,681500000.0
2005-03-01 07:40:00,1.6749,1.675,1.6739,1.6746,681500000.0
2005-03-01 07:45:00,1.6745,1.675,1.6745,1.6749,681500000.0
2005-03-01 07:50:00,1.6747,1.6747,1.6739,1.674,408900000.0
2005-03-01 07:55:00,1.6747,1.6749,1.6741,1.6747,545200000.0
2005-03-01 08:00:00,1.6746,1.6749,1.6739,1.6739,681500000.0
2005-03-01 08:05:00,1.674,1.6745,1.6732,1.6736,681500000.0
2005-03-01 08:10:00,1.6734,1.6741,1.6733,1.6737,681500000.0
2005-03-01 08:15:00,1.6738,1.6741,1.6729,1.6738,681500000.0
2005-03-01 08:20:00,1.6737,1.6742,1.6736,1.6742,681500000.0
2005-03-01 08:25:00,1.6741,1.6747,1.6739,1.674,681500000.0
2005-03-01 08:30:00,1.6739,1.6743,1.6733,1.6739,681500000.0
2005-03-01 08:35:00,1.6738,1.6744,1.6734,1.6741,681500000.0
2005-03-01 08:40:00,1.6741,1.675,1.6736,1.6747,681500000.0
2005-03-01 08:45:00,1.6744,1.6756,1.6741,1.6742,681500000.0
2005-03-01 08:50:00,1.674,1.6745,1.6727,1.6735,681500000.0
2005-03-01 08:55:00,1.6736,1.6738,1.6729,1.6731,681500000.0
2005-03-01 09:00:00,1.6732,1.6741,1.6731,1.6738,681500000.0
2005-03-01 09:05:00,1.6737,1.6746,1.6737,1.674,681500000.0
2005-03-01 09:10:00,1.6739,1.6745,1.6737,1.6742,681500000.0
2005-03-01 09:15:00,1.6741,1.6744,1.6739,1.6743,681500000.0
2005-03-01 09:20:00,1.6744,1.6745,1.6738,1.6739,681500000.0
2005-03-01 09:25:00,1.6741,1.6746,1.6738,1.6742,681500000.0
2005-03-01 09:30:00,1.6741,1.6741,1.6727,1.6731,681500000.0
2005-03-01 09:35:00,1.673,1.6734,1.6723,1.6731,681500000.0
2005-03-01 09:40:00,1.6732,1.6737,1.6728,1.6733,681500000.0
2005-03-01 09:45:00,1.6734,1.6743,1.6729,1.6737,681500000.0
2005-03-01 09:50:00,1.6736,1.6751,1.6736,1.6746,681500000.0
2005-03-01 09:55:00,1.6747,1.6748,1.6729,1.6731,681500000.0
2005-03-01 10:00:00,1.673,1.673,1.6721,1.6728,681500000.0
2005-03-01 10:05:00,1.6727,1.6738,1.6725,1.6734,681500000.0
2005-03-01 10:10:00,1.6735,1.6743,1.6735,1.6741,681500000.0
2005-03-01 10:15:00,1.6743,1.6751,1.6739,1.6739,681500000.0
2005-03-01 10:20:00,1.674,1.6746,1.6732,1.6744,681500000.0
2005-03-01 10:25:00,1.6745,1.6748,1.6736,1.6737,681500000.0
2005-03-01 10:30:00,1.6738,1.6747,1.6736,1.6744,681500000.0
2005-03-01 10:35:00,1.6743,1.6746,1.6733,1.6734,681500000.0
2005-03-01 10:40:00,1.6733,1.6738,1.673,1.673,681500000.0
2005-03-01 10:45:00,1.6729,1.6737,1.6722,1.6724,681500000.0
2005-03-01 10:50:00,1.6723,1.6733,1.6723,1.6729,681500000.0
2005-03-01 10:55:00,1.673,1.6734,1.6726,1.6734,681500000.0
2005-03-01 11:00:00,1.6733,1.6736,1.6729,1.6733,681500000.0
2005-03-01 11:05:00,1.6734,1.6741,1.6733,1.6737,681500000.0
2005-03-01 11:10:00,1.6738,1.6742,1.6736,1.6737,681500000.0
2005-03-01 11:15:00,1.6736,1.6742,1.6732,1.6738,681500000.0
2005-03-01 11:20:00,1.6737,1.6741,1.6732,1.6734,681500000.0
2005-03-01 11:25:00,1.6733,1.6748,1.6732,1.6748,681500000.0
2005-03-01 11:30:00,1.6749,1.6749,1.6742,1.6745,681500000.0
2005-03-01 11:35:00,1.6746,1.6749,1.6744,1.6745,681500000.0
2005-03-01 11:40:00,1.6743,1.6748,1.6742,1.6747,681500000.0
2005-03-01 11:45:00,1.6748,1.6749,1.674,1.6745,681500000.0
2005-03-01 11:50:00,1.6744,1.6757,1.6742,1.6757,681500000.0
2005-03-01 11:55:00,1.6758,1.6762,1.675,1.6751,681500000.0
2005-03-01 12:00:00,1.6752,1.6755,1.6747,1.6751,681500000.0
2005-03-01 12:05:00,1.6749,1.6749,1.6737,1.6738,681500000.0
2005-03-01 12:10:00,1.6739,1.6748,1.6739,1.6747,681500000.0
2005-03-01 12:15:00,1.6746,1.6757,1.6744,1.6744,681500000.0
2005-03-01 12:20:00,1.6745,1.6749,1.6741,1.6746,681500000.0
2005-03-01 12:25:00,1.6747,1.6748,1.6741,1.6743,681500000.0
2005-03-01 12:30:00,1.6744,1.6751,1.6742,1.6746,681500000.0
2005-03-01 12:35:00,1.6745,1.6747,1.674,1.6744,681500000.0
2005-03-01 12:40:00,1.6745,1.6751,1.6742,1.6746,681500000.0
2005-03-01 12:45:00,1.6747,1.6751,1.6743,1.6747,681500000.0
2005-03-01 12:50:00,1.6746,1.6749,1.674,1.674,681500000.0
2005-03-01 12:55:00,1.6742,1.6742,1.6735,1.674,681500000.0
2005-03-01 13:00:00,1.6739,1.6739,1.6734,1.6736,408900000.0
2005-03-01 13:05:00,1.6735,1.6743,1.6735,1.6741,681500000.0
2005-03-01 13:10:00,1.6742,1.6743,1.6738,1.6742,681500000.0
2005-03-01 13:15:00,1.6742,1.6743,1.6738,1.6741,681500000.0
2005-03-01 13:20:00,1.6742,1.6746,1.6734,1.6744,545200000.0
2005-03-01 13:25:00,1.6745,1.6748,1.6742,1.6743,681500000.0
2005-03-01 13:30:00,1.6745,1.6753,1.6741,1.6753,681500000.0
2005-03-01 13:35:00,1.6751,1.6753,1.6745,1.6749,681500000.0
2005-03-01 13:40:00,1.6748,1.6756,1.6748,1.6754,681500000.0
2005-03-01 13:45:00,1.6755,1.6766,1.6755,1.676,681500000.0
2005-03-01 13:50:00,1.6758,1.676,1.6753,1.6757,681500000.0
2005-03-01 13:55:00,1.6758,1.6765,1.6753,1.6757,681500000.0
2005-03-01 14:00:00,1.6758,1.6764,1.6756,1.6762,681500000.0
2005-03-01 14:05:00,1.6761,1.6763,1.6758,1.6758,545200000.0
2005-03-01 14:10:00,1.6759,1.6766,1.6757,1.6766,681500000.0
2005-03-01 14:15:00,1.6765,1.677,1.6762,1.6765,681500000.0
2005-03-01 14:20:00,1.6764,1.6784,1.6764,1.6774,681500000.0
2005-03-01 14:25:00,1.6773,1.678,1.6766,1.6774,681500000.0
2005-03-01 14:30:00,1.6772,1.6784,1.6772,1.6777,681500000.0
2005-03-01 14:35:00,1.6778,1.6786,1.6774,1.6784,681500000.0
2005-03-01 14:40:00,1.6785,1.6812,1.6779,1.6803,681500000.0
2005-03-01 14:45:00,1.6802,1.6806,1.6781,1.6782,681500000.0
2005-03-01 14:50:00,1.6783,1.6792,1.6782,1.679,681500000.0
2005-03-01 14:55:00,1.6791,1.6826,1.6788,1.6822,681500000.0
2005-03-01 15:00:00,1.682,1.6828,1.6809,1.6821,681500000.0
2005-03-01 15:05:00,1.6818,1.6822,1.6808,1.6809,681500000.0
2005-03-01 15:10:00,1.6811,1.6813,1.6787,1.6787,681500000.0
2005-03-01 15:15:00,1.6788,1.6793,1.6772,1.6776,681500000.0
2005-03-01 15:20:00,1.6775,1.6792,1.6775,1.6791,681500000.0
2005-03-01 15:25:00,1.679,1.6797,1.6784,1.6784,681500000.0
2005-03-01 15:30:00,1.6783,1.6786,1.6778,1.6779,681500000.0
2005-03-01 15:35:00,1.6778,1.6782,1.6762,1.6771,681500000.0
2005-03-01 15:40:00,1.6772,1.6775,1.6759,1.6762,681500000.0
2005-03-01 15:45:00,1.6761,1.6778,1.6758,1.6778,681500000.0
2005-03-01 15:50:00,1.6776,1.6784,1.6776,1.6784,681500000.0
2005-03-01 15:55:00,1.6782,1.6784,1.6772,1.6782,681500000.0
2005-03-01 16:00:00,1.6778,1.6795,1.6773,1.6785,681500000.0
2005-03-01 16:05:00,1.6786,1.6787,1.6776,1.6776,681500000.0
2005-03-01 16:10:00,1.6778,1.6779,1.6761,1.6766,681500000.0
2005-03-01 16:15:00,1.6767,1.6787,1.6766,1.678,681500000.0
2005-03-01 16:20:00,1.6778,1.6788,1.6773,1.678,681500000.0
2005-03-01 16:25:00,1.6781,1.6787,1.6777,1.6779,681500000.0
2005-03-01 16:30:00,1.6777,1.6783,1.6776,1.6781,681500000.0
2005-03-01 16:35:00,1.678,1.6786,1.6774,1.6776,681500000.0
2005-03-01 16:40:00,1.6777,1.6783,1.6771,1.6778,681500000.0
2005-03-01 16:45:00,1.6776,1.678,1.6772,1.6778,681500000.0
2005-03-01 16:50:00,1.6776,1.6784,1.6773,1.6782,681500000.0
2005-03-01 16:55:00,1.6781,1.6785,1.6764,1.6768,681500000.0
2005-03-01 17:00:00,1.6767,1.6777,1.6766,1.6773,681500000.0
2005-03-01 17:05:00,1.6774,1.6777,1.6768,1.6774,681500000.0
2005-03-01 17:10:00,1.6775,1.678,1.6768,1.678,681500000.0
2005-03-01 17:15:00,1.6781,1.6788,1.6777,1.678,681500000.0
2005-03-01 17:20:00,1.6783,1.6787,1.6773,1.6777,681500000.0
2005-03-01 17:25:00,1.6775,1.6792,1.6774,1.6791,681500000.0
2005-03-01 17:30:00,1.679,1.6802,1.6785,1.6802,681500000.0
2005-03-01 17:35:00,1.6804,1.6815,1.6802,1.6805,681500000.0
2005-03-01 17:40:00,1.6806,1.6808,1.6796,1.68,681500000.0
2005-03-01 17:45:00,1.6801,1.6805,1.6797,1.68,681500000.0
2005-03-01 17:50:00,1.6801,1.6805,1.6794,1.6801,681500000.0
2005-03-01 17:55:00,1.6802,1.6804,1.6796,1.6798,681500000.0
2005-03-01 18:00:00,1.68,1.6802,1.6797,1.6802,681500000.0
2005-03-01 18:05:00,1.68,1.6801,1.6793,1.6799,681500000.0
2005-03-01 18:10:00,1.68,1.6801,1.6789,1.679,681500000.0
2005-03-01 18:15:00,1.6791,1.6793,1.6785,1.6788,681500000.0
2005-03-01 18:20:00,1.6787,1.6788,1.6779,1.6781,681500000.0
2005-03-01 18:25:00,1.6782,1.6785,1.6779,1.6782,681500000.0
2005-03-01 18:30:00,1.6781,1.6789,1.6774,1.6787,681500000.0
2005-03-01 18:35:00,1.6788,1.679,1.678,1.6785,681500000.0
2005-03-01 18:40:00,1.6786,1.6789,1.6782,1.6787,681500000.0
2005-03-01 18:45:00,1.6785,1.6806,1.6785,1.6803,681500000.0
2005-03-01 18:50:00,1.6804,1.6804,1.6793,1.6795,681500000.0
2005-03-01 18:55:00,1.6797,1.6806,1.6795,1.6802,681500000.0
2005-03-01 19:00:00,1.6803,1.6804,1.6781,1.6781,681500000.0
2005-03-01 19:05:00,1.6782,1.6787,1.6773,1.6779,681500000.0
2005-03-01 19:10:00,1.6778,1.6787,1.6772,1.6779,681500000.0
2005-03-01 19:15:00,1.6778,1.6785,1.677,1.6779,681500000.0
2005-03-01 19:20:00,1.6781,1.6785,1.6778,1.6784,681500000.0
2005-03-01 19:25:00,1.6781,1.6788,1.6779,1.6786,681500000.0
2005-03-01 19:30:00,1.6784,1.6786,1.6776,1.6779,681500000.0
2005-03-01 19:35:00,1.6778,1.6789,1.6778,1.6787,681500000.0
2005-03-01 19:40:00,1.6789,1.6791,1.6779,1.6779,681500000.0
2005-03-01 19:45:00,1.6778,1.6786,1.6778,1.6786,681500000.0
2005-03-01 19:50:00,1.6784,1.6786,1.6782,1.6782,681500000.0
2005-03-01 19:55:00,1.6784,1.6784,1.6781,1.6782,408900000.0
2005-03-01 20:00:00,1.6784,1.6787,1.678,1.6781,681500000.0
2005-03-01 20:05:00,1.678,1.6781,1.6775,1.6778,681500000.0
2005-03-01 20:10:00,1.6776,1.678,1.6776,1.678,408900000.0
2005-03-01 20:15:00,1.6781,1.6784,1.6776,1.6776,681500000.0
2005-03-01 20:20:00,1.6775,1.678,1.6772,1.6773,681500000.0
2005-03-01 20:25:00,1.6772,1.6775,1.6772,1.6775,408900000.0
2005-03-01 20:30:00,1.6776,1.6776,1.6773,1.6775,408900000.0
2005-03-01 20:35:00,1.6774,1.678,1.6773,1.6773,545200000.0
2005-03-01 20:40:00,1.6774,1.6778,1.6774,1.6778,681500000.0
2005-03-01 20:45:00,1.6775,1.678,1.6775,1.6779,545200000.0
2005-03-01 20:50:00,1.6776,1.678,1.6776,1.6779,408900000.0
2005-03-01 20:55:00,1.678,1.6782,1.675,1.6752,681500000.0
2005-03-01 21:00:00,1.675,1.6765,1.675,1.6762,681500000.0
2005-03-01 21:05:00,1.6763,1.6763,1.6758,1.676,545200000.0
2005-03-01 21:10:00,1.6759,1.6761,1.6756,1.6758,545200000.0
2005-03-01 21:15:00,1.6759,1.6762,1.6755,1.6755,545200000.0
2005-03-01 21:20:00,1.6757,1.676,1.6752,1.6752,681500000.0
2005-03-01 21:25:00,1.6754,1.6757,1.675,1.6756,681500000.0
2005-03-01 21:30:00,1.6755,1.6759,1.6755,1.6758,545200000.0
2005-03-01 21:35:00,1.6757,1.6764,1.6755,1.6764,681500000.0
2005-03-01 21:40:00,1.6763,1.6768,1.6761,1.6766,681500000.0
2005-03-01 21:45:00,1.6767,1.6767,1.6763,1.6763,681500000.0
2005-03-01 21:50:00,1.6764,1.6765,1.6757,1.6759,681500000.0
2005-03-01 21:55:00,1.6762,1.6762,1.675,1.6759,681500000.0
2005-03-01 22:00:00,1.6761,1.6762,1.6755,1.676,545200000.0
2005-03-01 22:05:00,1.6759,1.6762,1.6758,1.6759,681500000.0
2005-03-01 22:10:00,1.676,1.6761,1.6746,1.6746,681500000.0
2005-03-01 22:15:00,1.6747,1.6754,1.6746,1.675,681500000.0
2005-03-01 22:20:00,1.6749,1.6754,1.6745,1.6747,681500000.0
2005-03-01 22:25:00,1.6746,1.6749,1.6738,1.6746,681500000.0
2005-03-01 22:30:00,1.6747,1.6755,1.6743,1.6749,681500000.0
2005-03-01 22:35:00,1.675,1.675,1.6741,1.6746,681500000.0
2005-03-01 22:40:00,1.6747,1.675,1.6743,1.675,545200000.0
2005-03-01 22:45:00,1.6747,1.6752,1.6747,1.675,681500000.0
2005-03-01 22:50:00,1.6752,1.6752,1.6741,1.6744,681500000.0
2005-03-01 22:55:00,1.6745,1.6747,1.6744,1.6745,681500000.0
2005-03-01 23:00:00,1.6745,1.6756,1.6739,1.675,681500000.0
2005-03-01 23:05:00,1.6752,1.6759,1.6749,1.6758,545200000.0
2005-03-01 23:10:00,1.6757,1.6765,1.675,1.6759,681500000.0
2005-03-01 23:15:00,1.676,1.676,1.6734,1.675,681500000.0
2005-03-01 23:20:00,1.6752,1.6757,1.6749,1.6749,681500000.0
2005-03-01 23:25:00,1.675,1.6758,1.6741,1.675,681500000.0
2005-03-01 23:30:00,1.6755,1.679,1.6752,1.6757,681500000.0
2005-03-01 23:35:00,1.6755,1.6757,1.6732,1.6737,681500000.0
2005-03-01 23:40:00,1.6735,1.6745,1.6735,1.6745,681500000.0
2005-03-01 23:45:00,1.6744,1.6747,1.6729,1.673,681500000.0
2005-03-01 23:50:00,1.6732,1.6734,1.6728,1.6728,681500000.0
2005-03-01 23:55:00,1.6729,1.6729,1.6711,1.6728,681500000.0
2005-03-02 00:00:00,1.6727,1.6729,1.6722,1.6726,681500000.0
2005-03-02 00:05:00,1.6727,1.6739,1.6726,1.6738,681500000.0
2005-03-02 00:10:00,1.6739,1.6739,1.6734,1.6738,681500000.0
2005-03-02 00:15:00,1.6739,1.6745,1.6738,1.6745,545200000.0
2005-03-02 00:20:00,1.675,1.6763,1.6745,1.6759,681500000.0
2005-03-02 00:25:00,1.6758,1.6768,1.6755,1.6757,681500000.0
2005-03-02 00:30:00,1.6756,1.6758,1.6743,1.6752,681500000.0
2005-03-02 00:35:00,1.6754,1.6754,1.6741,1.6744,681500000.0
2005-03-02 00:40:00,1.6745,1.675,1.674,1.6742,681500000.0
2005-03-02 00:45:00,1.6743,1.675,1.674,1.675,681500000.0
2005-03-02 00:50:00,1.6752,1.6754,1.6746,1.675,681500000.0
2005-03-02 00:55:00,1.6749,1.6752,1.6749,1.6752,681500000.0
2005-03-02 01:00:00,1.6754,1.6756,1.675,1.6755,681500000.0
2005-03-02 01:05:00,1.6756,1.6756,1.6743,1.6744,681500000.0
2005-03-02 01:10:00,1.6745,1.675,1.6735,1.6737,681500000.0
2005-03-02 01:15:00,1.6735,1.6739,1.6732,1.6738,545200000.0
2005-03-02 01:20:00,1.6734,1.6741,1.6732,1.674,681500000.0
2005-03-02 01:25:00,1.6741,1.6743,1.6737,1.674,681500000.0
2005-03-02 01:30:00,1.6782,1.679,1.6765,1.6784,681500000.0
2005-03-02 01:35:00,1.6788,1.679,1.677,1.678,681500000.0
2005-03-02 01:40:00,1.6779,1.6787,1.6778,1.6784,681500000.0
2005-03-02 01:45:00,1.6781,1.6798,1.6781,1.679,681500000.0
2005-03-02 01:50:00,1.6789,1.6835,1.6786,1.683,681500000.0
2005-03-02 01:55:00,1.6827,1.6845,1.6815,1.6821,681500000.0
2005-03-02 02:00:00,1.6815,1.6857,1.6815,1.6846,545200000.0
2005-03-02 02:05:00,1.6847,1.6847,1.682,1.6828,681500000.0
2005-03-02 02:10:00,1.6827,1.6835,1.6824,1.6825,681500000.0
2005-03-02 02:15:00,1.6828,1.6831,1.6825,1.6828,681500000.0
2005-03-02 02:20:00,1.6829,1.6831,1.6818,1.682,681500000.0
2005-03-02 02:25:00,1.6821,1.6829,1.6817,1.6829,681500000.0
2005-03-02 02:30:00,1.6825,1.6848,1.6825,1.6841,681500000.0
2005-03-02 02:35:00,1.6842,1.6849,1.6836,1.6836,681500000.0
2005-03-02 02:40:00,1.6835,1.6842,1.6834,1.6839,681500000.0
2005-03-02 02:45:00,1.684,1.6854,1.6839,1.6844,681500000.0
2005-03-02 02:50:00,1.6842,1.6843,1.6825,1.6835,681500000.0
2005-03-02 02:55:00,1.6836,1.6841,1.6833,1.684,681500000.0
2005-03-02 03:00:00,1.6842,1.6853,1.6842,1.6849,681500000.0
2005-03-02 03:05:00,1.6847,1.686,1.6844,1.6851,681500000.0
2005-03-02 03:10:00,1.6853,1.6854,1.6841,1.6845,681500000.0
2005-03-02 03:15:00,1.6843,1.6855,1.6842,1.6843,681500000.0
2005-03-02 03:20:00,1.6842,1.6846,1.6841,1.6844,681500000.0
2005-03-02 03:25:00,1.6845,1.6847,1.6833,1.6836,681500000.0
2005-03-02 03:30:00,1.6835,1.6844,1.6833,1.6836,681500000.0
2005-03-02 03:35:00,1.6838,1.6838,1.6827,1.6832,681500000.0
2005-03-02 03:40:00,1.6833,1.6834,1.6825,1.6829,681500000.0
2005-03-02 03:45:00,1.683,1.684,1.6829,1.6836,681500000.0
2005-03-02 03:50:00,1.6835,1.6838,1.6832,1.6835,681500000.0
2005-03-02 03:55:00,1.6836,1.6836,1.6833,1.6833,681500000.0
2005-03-02 04:00:00,1.6832,1.6834,1.6827,1.6833,681500000.0
2005-03-02 04:05:00,1.6832,1.6841,1.6829,1.6838,681500000.0
2005-03-02 04:10:00,1.6839,1.6841,1.6831,1.6833,681500000.0
2005-03-02 04:15:00,1.6832,1.6836,1.6831,1.6834,681500000.0
2005-03-02 04:20:00,1.6833,1.6836,1.6832,1.6836,681500000.0
2005-03-02 04:25:00,1.6835,1.6836,1.6833,1.6836,681500000.0
2005-03-02 04:30:00,1.6835,1.6838,1.6834,1.6836,545200000.0
2005-03-02 04:35:00,1.6838,1.6842,1.6836,1.6839,545200000.0
2005-03-02 04:40:00,1.684,1.6867,1.6839,1.6861,681500000.0
2005-03-02 04:45:00,1.6862,1.6864,1.6839,1.6843,681500000.0
2005-03-02 04:50:00,1.6842,1.6845,1.684,1.6844,681500000.0
2005-03-02 04:55:00,1.6843,1.6844,1.6836,1.684,681500000.0
2005-03-02 05:00:00,1.6839,1.6845,1.6839,1.6841,681500000.0
2005-03-02 05:05:00,1.684,1.6845,1.684,1.6842,681500000.0
2005-03-02 05:10:00,1.6843,1.6843,1.6829,1.6829,681500000.0
2005-03-02 05:15:00,1.6831,1.6835,1.6816,1.682,681500000.0
2005-03-02 05:20:00,1.6822,1.6825,1.6817,1.6825,681500000.0
2005-03-02 05:25:00,1.6824,1.6825,1.6823,1.6825,545200000.0
2005-03-02 05:30:00,1.6823,1.6825,1.6819,1.6819,681500000.0
2005-03-02 05:35:00,1.682,1.6823,1.6819,1.6821,681500000.0
2005-03-02 05:40:00,1.6822,1.6823,1.6816,1.6817,681500000.0
2005-03-02 05:45:00,1.6816,1.6819,1.6808,1.6808,681500000.0
2005-03-02 05:50:00,1.6809,1.681,1.6807,1.681,681500000.0
2005-03-02 05:55:00,1.6809,1.6813,1.6806,1.6808,681500000.0
2005-03-02 06:00:00,1.681,1.6816,1.681,1.6812,681500000.0
2005-03-02 06:05:00,1.6813,1.6816,1.6807,1.6813,681500000.0
2005-03-02 06:10:00,1.6814,1.6816,1.6808,1.681,681500000.0
2005-03-02 06:15:00,1.6809,1.6815,1.6809,1.6814,681500000.0
2005-03-02 06:20:00,1.6815,1.6817,1.6808,1.681,681500000.0
2005-03-02 06:25:00,1.6809,1.6812,1.6804,1.681,681500000.0
2005-03-02 06:30:00,1.6809,1.6813,1.6807,1.681,545200000.0
2005-03-02 06:35:00,1.6812,1.6814,1.681,1.6812,681500000.0
2005-03-02 06:40:00,1.681,1.6816,1.681,1.6812,681500000.0
2005-03-02 06:45:00,1.681,1.6813,1.681,1.6813,545200000.0
2005-03-02 06:50:00,1.6812,1.6819,1.681,1.6815,681500000.0
2005-03-02 06:55:00,1.6814,1.6827,1.6814,1.6825,681500000.0
2005-03-02 07:00:00,1.6824,1.6825,1.6817,1.682,681500000.0
2005-03-02 07:05:00,1.6821,1.6825,1.6815,1.6818,681500000.0
2005-03-02 07:10:00,1.6817,1.6825,1.6817,1.6819,681500000.0
2005-03-02 07:15:00,1.6821,1.6822,1.6814,1.6821,681500000.0
2005-03-02 07:20:00,1.6819,1.6822,1.6815,1.6819,681500000.0
2005-03-02 07:25:00,1.6817,1.6822,1.6817,1.6822,545200000.0
2005-03-02 07:30:00,1.6821,1.6823,1.6814,1.6819,681500000.0
2005-03-02 07:35:00,1.682,1.6832,1.6819,1.6827,681500000.0
2005-03-02 07:40:00,1.6825,1.6836,1.6823,1.6834,681500000.0
2005-03-02 07:45:00,1.6836,1.6836,1.6823,1.6831,681500000.0
2005-03-02 07:50:00,1.683,1.6841,1.6829,1.6839,681500000.0
2005-03-02 07:55:00,1.6836,1.6842,1.6836,1.6839,681500000.0
2005-03-02 08:00:00,1.6837,1.6851,1.6837,1.685,681500000.0
2005-03-02 08:05:00,1.6849,1.6855,1.6842,1.6848,681500000.0
2005-03-02 08:10:00,1.6845,1.6856,1.6843,1.6848,681500000.0
2005-03-02 08:15:00,1.6849,1.6863,1.6847,1.6858,681500000.0
2005-03-02 08:20:00,1.6857,1.6861,1.6849,1.685,681500000.0
2005-03-02 08:25:00,1.6852,1.6854,1.6837,1.6837,681500000.0
2005-03-02 08:30:00,1.6833,1.6842,1.6833,1.6841,681500000.0
2005-03-02 08:35:00,1.6842,1.6865,1.6842,1.6857,681500000.0
2005-03-02 08:40:00,1.6858,1.6863,1.6855,1.6858,681500000.0
2005-03-02 08:45:00,1.6859,1.6864,1.685,1.686,681500000.0
2005-03-02 08:50:00,1.6859,1.6866,1.6859,1.6861,681500000.0
2005-03-02 08:55:00,1.686,1.6872,1.6857,1.6864,681500000.0
2005-03-02 09:00:00,1.6865,1.6867,1.6859,1.6866,681500000.0
2005-03-02 09:05:00,1.6865,1.6867,1.6854,1.6854,681500000.0
2005-03-02 09:10:00,1.6855,1.6855,1.6846,1.6851,681500000.0
2005-03-02 09:15:00,1.685,1.6851,1.6847,1.6849,681500000.0
2005-03-02 09:20:00,1.685,1.6857,1.6845,1.6854,681500000.0
2005-03-02 09:25:00,1.6853,1.6857,1.6848,1.6851,681500000.0
2005-03-02 09:30:00,1.685,1.6852,1.6847,1.6852,545200000.0
2005-03-02 09:35:00,1.6851,1.6854,1.6848,1.6848,681500000.0
2005-03-02 09:40:00,1.6849,1.6852,1.6842,1.6846,681500000.0
2005-03-02 09:45:00,1.6847,1.6848,1.6837,1.6839,681500000.0
2005-03-02 09:50:00,1.684,1.6848,1.6819,1.6829,681500000.0
2005-03-02 09:55:00,1.6828,1.6864,1.6826,1.6861,681500000.0
2005-03-02 10:00:00,1.686,1.6862,1.6846,1.6848,681500000.0
2005-03-02 10:05:00,1.6849,1.6862,1.684,1.6841,681500000.0
2005-03-02 10:10:00,1.6839,1.6867,1.6837,1.6862,681500000.0
2005-03-02 10:15:00,1.6863,1.6885,1.6858,1.6883,681500000.0
2005-03-02 10:20:00,1.6881,1.6886,1.6859,1.6869,681500000.0
2005-03-02 10:25:00,1.687,1.6872,1.6854,1.6857,681500000.0
2005-03-02 10:30:00,1.6858,1.6864,1.6853,1.6861,681500000.0
2005-03-02 10:35:00,1.6862,1.6863,1.6846,1.6852,681500000.0
2005-03-02 10:40:00,1.6851,1.6856,1.6843,1.6845,681500000.0
2005-03-02 10:45:00,1.6844,1.6847,1.6832,1.6846,681500000.0
2005-03-02 10:50:00,1.6847,1.6849,1.6835,1.6838,681500000.0
2005-03-02 10:55:00,1.6837,1.6852,1.6828,1.6839,681500000.0
2005-03-02 11:00:00,1.6838,1.6844,1.6828,1.6832,681500000.0
2005-03-02 11:05:00,1.6834,1.685,1.683,1.6846,681500000.0
2005-03-02 11:10:00,1.6844,1.6845,1.6839,1.6844,681500000.0
2005-03-02 11:15:00,1.684,1.6841,1.6833,1.6838,681500000.0
2005-03-02 11:20:00,1.6839,1.6848,1.6839,1.6843,681500000.0
2005-03-02 11:25:00,1.6844,1.6846,1.6836,1.6839,681500000.0
2005-03-02 11:30:00,1.6838,1.6845,1.6835,1.6839,681500000.0
2005-03-02 11:35:00,1.684,1.6844,1.6833,1.6835,681500000.0
2005-03-02 11:40:00,1.6836,1.6837,1.6819,1.6824,681500000.0
2005-03-02 11:45:00,1.6821,1.683,1.6821,1.6824,681500000.0
2005-03-02 11:50:00,1.6823,1.683,1.6821,1.6825,681500000.0
2005-03-02 11:55:00,1.6823,1.6828,1.6821,1.6825,681500000.0
2005-03-02 12:00:00,1.6827,1.6829,1.6818,1.6825,681500000.0
2005-03-02 12:05:00,1.6824,1.6827,1.6817,1.6821,681500000.0
2005-03-02 12:10:00,1.682,1.6825,1.6809,1.6823,681500000.0
2005-03-02 12:15:00,1.6822,1.6825,1.6815,1.6819,681500000.0
2005-03-02 12:20:00,1.6818,1.682,1.6808,1.6813,681500000.0
2005-03-02 12:25:00,1.6815,1.6825,1.6812,1.6819,681500000.0
2005-03-02 12:30:00,1.682,1.6826,1.6814,1.6815,681500000.0
2005-03-02 12:35:00,1.6814,1.6821,1.6803,1.6804,681500000.0
2005-03-02 12:40:00,1.6806,1.6808,1.68,1.6808,681500000.0
2005-03-02 12:45:00,1.6806,1.6809,1.6802,1.6806,681500000.0
2005-03-02 12:50:00,1.6805,1.6817,1.6804,1.6817,681500000.0
2005-03-02 12:55:00,1.6816,1.683,1.681,1.6813,681500000.0
2005-03-02 13:00:00,1.6812,1.6812,1.6799,1.68,681500000.0
2005-03-02 13:05:00,1.6799,1.6811,1.6797,1.6811,681500000.0
2005-03-02 13:10:00,1.6812,1.6814,1.6806,1.681,681500000.0
2005-03-02 13:15:00,1.6811,1.6814,1.6809,1.6813,681500000.0
2005-03-02 13:20:00,1.6811,1.6812,1.6806,1.6808,681500000.0
2005-03-02 13:25:00,1.6807,1.6809,1.6794,1.6796,681500000.0
2005-03-02 13:30:00,1.6797,1.6804,1.6794,1.68,681500000.0
2005-03-02 13:35:00,1.6799,1.6801,1.678,1.6787,681500000.0
2005-03-02 13:40:00,1.6788,1.6795,1.6787,1.6795,681500000.0
2005-03-02 13:45:00,1.6793,1.6794,1.6788,1.679,681500000.0
2005-03-02 13:50:00,1.6789,1.6791,1.6781,1.6788,681500000.0
2005-03-02 13:55:00,1.6791,1.6796,1.6785,1.6793,681500000.0
2005-03-02 14:00:00,1.6791,1.6799,1.6788,1.6793,681500000.0
2005-03-02 14:05:00,1.6794,1.6794,1.6785,1.679,681500000.0
2005-03-02 14:10:00,1.6789,1.6789,1.6781,1.6785,681500000.0
2005-03-02 14:15:00,1.6787,1.6789,1.6776,1.6777,681500000.0
2005-03-02 14:20:00,1.6776,1.678,1.6768,1.6774,681500000.0
2005-03-02 14:25:00,1.6773,1.6778,1.6767,1.6774,681500000.0
2005-03-02 14:30:00,1.6775,1.6781,1.6758,1.676,681500000.0
2005-03-02 14:35:00,1.6761,1.6762,1.6755,1.6759,681500000.0
2005-03-02 15:05:00,1.6763,1.6765,1.6761,1.6765,681500000.0
2005-03-02 15:10:00,1.6763,1.677,1.6763,1.677,681500000.0
2005-03-02 15:15:00,1.677,1.6772,1.677,1.6771,681500000.0
2005-03-02 15:20:00,1.6772,1.6772,1.6769,1.677,681500000.0
2005-03-02 15:25:00,1.677,1.677,1.677,1.677,681500000.0
2005-03-02 16:05:00,1.6773,1.6777,1.6766,1.677,545200000.0
2005-03-02 16:10:00,1.6768,1.677,1.676,1.6766,681500000.0
2005-03-02 16:15:00,1.6767,1.6768,1.6761,1.6765,681500000.0
2005-03-02 16:20:00,1.6765,1.6771,1.6761,1.677,681500000.0
2005-03-02 16:25:00,1.6769,1.6769,1.6757,1.6759,681500000.0
2005-03-02 16:30:00,1.6758,1.6761,1.675,1.6752,681500000.0
2005-03-02 16:35:00,1.6753,1.6762,1.6746,1.6751,681500000.0
2005-03-02 16:40:00,1.6752,1.6757,1.6749,1.6752,681500000.0
2005-03-02 16:45:00,1.6752,1.6756,1.6746,1.6756,681500000.0
2005-03-02 16:50:00,1.6757,1.6759,1.6748,1.6752,681500000.0
2005-03-02 16:55:00,1.6751,1.6752,1.6746,1.6748,681500000.0
2005-03-02 17:00:00,1.6748,1.675,1.6747,1.6748,681500000.0
2005-03-02 17:05:00,1.6748,1.6749,1.6738,1.6738,681500000.0
2005-03-02 17:10:00,1.6737,1.6751,1.6737,1.675,681500000.0
2005-03-02 17:15:00,1.675,1.6754,1.675,1.6754,681500000.0
2005-03-02 17:20:00,1.6754,1.6754,1.6747,1.6749,681500000.0
2005-03-02 17:25:00,1.6747,1.6751,1.6747,1.675,681500000.0
2005-03-02 17:30:00,1.675,1.675,1.6742,1.6747,681500000.0
2005-03-02 17:35:00,1.6746,1.6752,1.6746,1.6751,681500000.0
2005-03-02 17:40:00,1.675,1.6753,1.6748,1.6749,681500000.0
2005-03-02 17:45:00,1.6752,1.6756,1.6749,1.6753,681500000.0
2005-03-02 17:50:00,1.6753,1.6757,1.6751,1.6751,681500000.0
2005-03-02 17:55:00,1.6752,1.6767,1.6751,1.676,681500000.0
2005-03-02 18:00:00,1.6762,1.6764,1.6759,1.6763,681500000.0
2005-03-02 18:05:00,1.6762,1.6766,1.6762,1.6766,681500000.0
2005-03-02 18:10:00,1.6763,1.677,1.6762,1.6767,545200000.0
2005-03-02 18:15:00,1.6767,1.6769,1.6765,1.6768,681500000.0
2005-03-02 18:20:00,1.6767,1.6771,1.6765,1.6769,681500000.0
2005-03-02 18:25:00,1.677,1.677,1.6765,1.6765,681500000.0
2005-03-02 18:30:00,1.6765,1.6769,1.6764,1.6765,681500000.0
2005-03-02 18:35:00,1.6763,1.6765,1.6762,1.6763,681500000.0
2005-03-02 18:40:00,1.6763,1.6764,1.6759,1.6764,681500000.0
2005-03-02 18:45:00,1.6762,1.6765,1.6762,1.6765,681500000.0
2005-03-02 18:50:00,1.6765,1.6765,1.6765,1.6765,545200000.0
2005-03-02 18:55:00,1.6768,1.6768,1.6763,1.6763,681500000.0
2005-03-02 19:00:00,1.6764,1.6766,1.6764,1.6766,545200000.0
2005-03-02 19:05:00,1.6765,1.6766,1.6764,1.6766,545200000.0
2005-03-02 19:10:00,1.6768,1.6768,1.6765,1.6766,681500000.0
2005-03-02 19:15:00,1.6763,1.677,1.6763,1.677,681500000.0
2005-03-02 19:20:00,1.6772,1.6776,1.6768,1.6775,681500000.0
2005-03-02 19:25:00,1.6775,1.6776,1.6773,1.6774,681500000.0
2005-03-02 19:30:00,1.6771,1.6772,1.6769,1.6771,681500000.0
2005-03-02 19:35:00,1.677,1.6773,1.6769,1.6772,681500000.0
2005-03-02 19:40:00,1.6773,1.6773,1.6771,1.6771,681500000.0
2005-03-02 19:45:00,1.6772,1.6774,1.677,1.6772,681500000.0
2005-03-02 19:50:00,1.6771,1.6771,1.6768,1.6768,681500000.0
2005-03-02 19:55:00,1.6769,1.6769,1.6764,1.6765,681500000.0
2005-03-02 20:00:00,1.6766,1.6768,1.6764,1.6768,681500000.0
2005-03-02 20:05:00,1.6767,1.6769,1.6763,1.6765,681500000.0
2005-03-02 20:10:00,1.6765,1.677,1.6763,1.677,545200000.0
2005-03-02 20:15:00,1.677,1.677,1.6766,1.6769,681500000.0
2005-03-02 20:20:00,1.6769,1.677,1.6769,1.6769,681500000.0
2005-03-02 20:25:00,1.6769,1.6771,1.6765,1.6767,681500000.0
2005-03-02 20:30:00,1.6769,1.6771,1.6769,1.6769,681500000.0
2005-03-02 20:35:00,1.677,1.6772,1.6766,1.6766,681500000.0
2005-03-02 20:40:00,1.6768,1.6774,1.6768,1.6769,681500000.0
2005-03-02 20:45:00,1.6766,1.6768,1.6763,1.6764,681500000.0
2005-03-02 20:50:00,1.6765,1.6768,1.6764,1.6766,681500000.0
2005-03-02 20:55:00,1.6765,1.6765,1.6755,1.676,681500000.0
2005-03-02 21:00:00,1.6758,1.676,1.6756,1.6759,681500000.0
2005-03-02 21:05:00,1.6758,1.6763,1.6756,1.6758,681500000.0
2005-03-02 21:10:00,1.6758,1.6765,1.6753,1.6753,681500000.0
2005-03-02 21:15:00,1.6754,1.6754,1.675,1.6752,681500000.0
2005-03-02 21:20:00,1.6753,1.6758,1.6752,1.6758,681500000.0
2005-03-02 21:25:00,1.6757,1.676,1.6755,1.676,681500000.0
2005-03-02 21:30:00,1.6759,1.6762,1.6756,1.676,681500000.0
2005-03-02 21:35:00,1.6759,1.676,1.6752,1.6756,681500000.0
2005-03-02 21:40:00,1.6757,1.676,1.6754,1.6757,681500000.0
2005-03-02 21:45:00,1.6757,1.6758,1.6755,1.6757,681500000.0
2005-03-02 21:50:00,1.6757,1.676,1.6755,1.676,681500000.0
2005-03-02 21:55:00,1.676,1.676,1.6757,1.6757,681500000.0
2005-03-02 22:00:00,1.6756,1.6759,1.6756,1.6759,545200000.0
2005-03-02 22:05:00,1.676,1.6761,1.6757,1.6761,681500000.0
2005-03-02 22:10:00,1.676,1.6761,1.6757,1.676,681500000.0
2005-03-02 22:15:00,1.676,1.6766,1.6759,1.6766,681500000.0
2005-03-02 22:20:00,1.6765,1.6766,1.6763,1.6765,545200000.0
2005-03-02 22:25:00,1.6766,1.6766,1.675,1.6753,681500000.0
2005-03-02 22:30:00,1.6752,1.6755,1.675,1.6754,681500000.0
2005-03-02 22:35:00,1.6754,1.676,1.6754,1.676,681500000.0
2005-03-02 22:40:00,1.6763,1.6766,1.6762,1.6764,681500000.0
2005-03-02 22:45:00,1.6767,1.6774,1.6766,1.6772,681500000.0
2005-03-02 22:50:00,1.6772,1.6776,1.6771,1.6774,681500000.0
2005-03-02 22:55:00,1.6775,1.6778,1.6772,1.6775,681500000.0
2005-03-02 23:00:00,1.6776,1.6776,1.6765,1.6768,681500000.0
2005-03-02 23:05:00,1.6769,1.6771,1.6768,1.6769,681500000.0
2005-03-02 23:10:00,1.677,1.677,1.6767,1.6768,545200000.0
2005-03-02 23:15:00,1.6771,1.6771,1.6766,1.6768,272600000.0
2005-03-02 23:20:00,1.6764,1.6764,1.6761,1.6763,681500000.0
2005-03-02 23:25:00,1.6763,1.6767,1.6762,1.6766,545200000.0
2005-03-02 23:30:00,1.6767,1.6769,1.6765,1.6765,681500000.0
2005-03-02 23:35:00,1.6764,1.6768,1.676,1.6762,681500000.0
2005-03-02 23:40:00,1.676,1.6767,1.676,1.6767,681500000.0
2005-03-02 23:45:00,1.6764,1.6768,1.6764,1.6768,681500000.0
2005-03-02 23:50:00,1.6768,1.6773,1.6768,1.6772,545200000.0
2005-03-02 23:55:00,1.6771,1.6774,1.6771,1.6774,408900000.0
2005-03-03 00:00:00,1.6776,1.678,1.6776,1.6777,681500000.0
2005-03-03 00:05:00,1.6778,1.678,1.6778,1.678,545200000.0
2005-03-03 00:10:00,1.6779,1.6779,1.6777,1.6779,545200000.0
2005-03-03 00:15:00,1.6778,1.6779,1.6776,1.6776,681500000.0
2005-03-03 00:20:00,1.6775,1.6779,1.6775,1.6779,545200000.0
2005-03-03 00:25:00,1.6779,1.6779,1.6773,1.6776,681500000.0
2005-03-03 00:30:00,1.6776,1.678,1.6774,1.6776,681500000.0
2005-03-03 00:35:00,1.6776,1.6784,1.6776,1.6783,545200000.0
2005-03-03 00:40:00,1.6784,1.6796,1.6781,1.679,681500000.0
2005-03-03 00:45:00,1.6791,1.6791,1.6787,1.679,545200000.0
2005-03-03 00:50:00,1.6792,1.6792,1.6791,1.6791,545200000.0
2005-03-03 00:55:00,1.6791,1.6797,1.6789,1.6792,681500000.0
2005-03-03 01:00:00,1.6794,1.6794,1.6781,1.6784,681500000.0
2005-03-03 01:05:00,1.6786,1.6793,1.6786,1.6793,681500000.0
2005-03-03 01:10:00,1.6797,1.6797,1.6792,1.6792,681500000.0
2005-03-03 01:15:00,1.6791,1.6796,1.6786,1.6787,681500000.0
2005-03-03 01:20:00,1.6787,1.6787,1.6778,1.678,545200000.0
2005-03-03 01:25:00,1.6783,1.6794,1.678,1.6785,681500000.0
2005-03-03 01:30:00,1.6786,1.6817,1.6782,1.6806,681500000.0
2005-03-03 01:35:00,1.6805,1.6823,1.6805,1.6814,681500000.0
2005-03-03 01:40:00,1.6812,1.6814,1.68,1.6805,681500000.0
2005-03-03 01:45:00,1.6805,1.6806,1.6801,1.6802,681500000.0
2005-03-03 01:50:00,1.6802,1.6805,1.6802,1.6805,681500000.0
2005-03-03 01:55:00,1.6808,1.6808,1.6804,1.6806,681500000.0
2005-03-03 02:00:00,1.6806,1.6807,1.6804,1.6804,681500000.0
2005-03-03 02:05:00,1.6803,1.6803,1.6793,1.6802,681500000.0
2005-03-03 02:10:00,1.6803,1.6807,1.68,1.6803,681500000.0
2005-03-03 02:15:00,1.6802,1.6808,1.68,1.6808,681500000.0
2005-03-03 02:20:00,1.6808,1.6808,1.6801,1.6806,681500000.0
2005-03-03 02:25:00,1.6804,1.6805,1.68,1.6804,681500000.0
2005-03-03 02:30:00,1.6802,1.6806,1.6798,1.6798,681500000.0
2005-03-03 02:35:00,1.6798,1.68,1.6797,1.6799,681500000.0
2005-03-03 02:40:00,1.6797,1.6797,1.6791,1.6795,681500000.0
2005-03-03 02:45:00,1.6796,1.6799,1.6795,1.6796,681500000.0
2005-03-03 02:50:00,1.6796,1.6797,1.6794,1.6797,681500000.0
2005-03-03 02:55:00,1.6799,1.6803,1.6799,1.6802,272600000.0
2005-03-03 03:25:00,1.6791,1.6791,1.6784,1.6784,272600000.0
2005-03-03 03:30:00,1.6782,1.6784,1.6776,1.6784,681500000.0
2005-03-03 03:35:00,1.6782,1.6783,1.6782,1.6783,681500000.0
2005-03-03 03:40:00,1.6783,1.6783,1.6782,1.6782,681500000.0
2005-03-03 03:45:00,1.678,1.678,1.6775,1.6777,681500000.0
2005-03-03 03:50:00,1.6778,1.678,1.6775,1.6776,681500000.0
2005-03-03 03:55:00,1.6778,1.6778,1.6776,1.6776,681500000.0
2005-03-03 04:00:00,1.6775,1.6777,1.6772,1.6775,681500000.0
2005-03-03 04:05:00,1.6775,1.6775,1.6771,1.6773,681500000.0
2005-03-03 04:10:00,1.6772,1.6776,1.6771,1.6776,681500000.0
2005-03-03 04:15:00,1.6777,1.6779,1.6774,1.6778,681500000.0
2005-03-03 04:20:00,1.6778,1.6778,1.6778,1.6778,545200000.0
2005-03-03 04:25:00,1.6779,1.6779,1.6773,1.6775,681500000.0
2005-03-03 04:30:00,1.6775,1.6789,1.6775,1.6789,681500000.0
2005-03-03 04:35:00,1.678,1.6787,1.6776,1.6776,545200000.0
2005-03-03 04:40:00,1.6778,1.6778,1.6776,1.6778,681500000.0
2005-03-03 04:45:00,1.6787,1.6787,1.6777,1.6779,681500000.0
2005-03-03 04:50:00,1.6777,1.678,1.6776,1.6778,681500000.0
2005-03-03 04:55:00,1.6777,1.6781,1.6777,1.6779,681500000.0
2005-03-03 05:00:00,1.6778,1.6779,1.6776,1.6779,681500000.0
2005-03-03 05:05:00,1.6775,1.6775,1.6771,1.6773,681500000.0
2005-03-03 05:10:00,1.6774,1.6776,1.6774,1.6776,545200000.0
2005-03-03 05:15:00,1.6775,1.6777,1.6775,1.6777,681500000.0
2005-03-03 05:20:00,1.6777,1.6778,1.6775,1.6777,545200000.0
2005-03-03 05:25:00,1.6778,1.6779,1.6778,1.6778,681500000.0
2005-03-03 05:30:00,1.6779,1.6786,1.6779,1.6782,681500000.0
2005-03-03 05:35:00,1.6781,1.6783,1.678,1.6783,681500000.0
2005-03-03 05:40:00,1.6783,1.6788,1.6783,1.6788,681500000.0
2005-03-03 05:45:00,1.6789,1.6792,1.6787,1.679,681500000.0
2005-03-03 05:50:00,1.6791,1.6795,1.6791,1.6795,681500000.0
2005-03-03 05:55:00,1.6793,1.6793,1.6791,1.6791,681500000.0
2005-03-03 06:00:00,1.6792,1.6792,1.6789,1.6791,681500000.0
2005-03-03 06:05:00,1.6791,1.6792,1.6787,1.6787,545200000.0
2005-03-03 06:10:00,1.6785,1.6787,1.6785,1.6787,408900000.0
2005-03-03 06:15:00,1.6787,1.6789,1.6787,1.6789,681500000.0
2005-03-03 06:20:00,1.6789,1.6791,1.6789,1.6789,681500000.0
2005-03-03 06:25:00,1.6789,1.6789,1.6786,1.6787,681500000.0
2005-03-03 06:30:00,1.6786,1.6791,1.6786,1.679,545200000.0
2005-03-03 06:35:00,1.679,1.6793,1.6789,1.6791,681500000.0
2005-03-03 06:40:00,1.679,1.6793,1.679,1.6793,545200000.0
2005-03-03 06:45:00,1.6793,1.6796,1.6791,1.6796,681500000.0
2005-03-03 06:50:00,1.6795,1.6797,1.6794,1.6796,681500000.0
2005-03-03 06:55:00,1.6796,1.6804,1.6795,1.6796,681500000.0
2005-03-03 07:00:00,1.6795,1.6795,1.6791,1.6793,681500000.0
2005-03-03 07:05:00,1.6794,1.6794,1.6788,1.6789,681500000.0
2005-03-03 07:10:00,1.679,1.6799,1.679,1.6792,545200000.0
2005-03-03 07:15:00,1.6793,1.6793,1.6788,1.6788,681500000.0
2005-03-03 07:20:00,1.679,1.679,1.6789,1.6789,545200000.0
2005-03-03 07:25:00,1.6789,1.6792,1.6783,1.6784,681500000.0
2005-03-03 07:30:00,1.6781,1.6782,1.6779,1.6782,545200000.0
2005-03-03 07:35:00,1.6781,1.6786,1.6781,1.6786,681500000.0
2005-03-03 07:40:00,1.6786,1.6786,1.6785,1.6785,681500000.0
2005-03-03 07:45:00,1.6784,1.6785,1.6781,1.6785,681500000.0
2005-03-03 07:50:00,1.6786,1.6786,1.6781,1.6785,681500000.0
2005-03-03 07:55:00,1.6786,1.6786,1.678,1.6782,681500000.0
2005-03-03 08:00:00,1.6785,1.6789,1.6783,1.6789,681500000.0
2005-03-03 08:05:00,1.679,1.6791,1.6788,1.6791,681500000.0
2005-03-03 08:10:00,1.679,1.6793,1.6788,1.6793,681500000.0
2005-03-03 08:15:00,1.6792,1.6792,1.6789,1.6791,681500000.0
2005-03-03 08:20:00,1.6791,1.6793,1.679,1.6793,681500000.0
2005-03-03 08:25:00,1.6798,1.6804,1.6798,1.6804,681500000.0
2005-03-03 08:30:00,1.6804,1.6807,1.6797,1.6799,681500000.0
2005-03-03 08:35:00,1.68,1.6806,1.68,1.6801,681500000.0
2005-03-03 08:40:00,1.6799,1.6801,1.6795,1.6798,681500000.0
2005-03-03 08:45:00,1.6799,1.6801,1.6797,1.6798,681500000.0
2005-03-03 08:50:00,1.6803,1.6807,1.6802,1.6803,681500000.0
2005-03-03 08:55:00,1.6805,1.6807,1.6802,1.6803,681500000.0
2005-03-03 09:00:00,1.6803,1.6807,1.6802,1.6807,681500000.0
2005-03-03 09:05:00,1.6807,1.6813,1.6804,1.6811,681500000.0
2005-03-03 09:10:00,1.6811,1.6812,1.68,1.68,681500000.0
2005-03-03 09:15:00,1.6797,1.6806,1.6797,1.6804,681500000.0
2005-03-03 09:20:00,1.6806,1.6811,1.6805,1.6807,681500000.0
2005-03-03 09:25:00,1.6805,1.6805,1.6802,1.6805,681500000.0
2005-03-03 09:30:00,1.6804,1.6807,1.6798,1.6798,681500000.0
2005-03-03 09:35:00,1.6797,1.68,1.6795,1.6797,681500000.0
2005-03-03 09:40:00,1.6798,1.6801,1.6792,1.6795,681500000.0
2005-03-03 09:45:00,1.6796,1.6796,1.6785,1.6787,681500000.0
2005-03-03 09:50:00,1.6787,1.6792,1.6787,1.6791,681500000.0
2005-03-03 09:55:00,1.6794,1.6797,1.679,1.6796,681500000.0
2005-03-03 10:00:00,1.6795,1.68,1.6791,1.6792,681500000.0
2005-03-03 10:05:00,1.6793,1.6798,1.6791,1.6792,681500000.0
2005-03-03 10:10:00,1.6792,1.6797,1.6792,1.6797,681500000.0
2005-03-03 10:15:00,1.6798,1.6799,1.679,1.6795,681500000.0
2005-03-03 10:20:00,1.6796,1.6804,1.6791,1.6797,681500000.0
2005-03-03 10:25:00,1.6797,1.6803,1.6797,1.6798,681500000.0
2005-03-03 10:30:00,1.6799,1.68,1.6792,1.6793,681500000.0
2005-03-03 10:35:00,1.6794,1.6795,1.6777,1.6783,681500000.0
2005-03-03 10:40:00,1.6783,1.6787,1.6782,1.6787,681500000.0
2005-03-03 10:45:00,1.6787,1.6796,1.6787,1.6795,681500000.0
2005-03-03 10:50:00,1.6792,1.6794,1.679,1.6793,681500000.0
2005-03-03 10:55:00,1.6793,1.6795,1.6791,1.6791,681500000.0
2005-03-03 11:00:00,1.6792,1.6793,1.6792,1.6792,545200000.0
2005-03-03 11:05:00,1.679,1.6793,1.679,1.6791,681500000.0
2005-03-03 11:10:00,1.6792,1.6794,1.679,1.6791,681500000.0
2005-03-03 11:15:00,1.679,1.6795,1.6789,1.679,681500000.0
2005-03-03 11:20:00,1.6787,1.6789,1.6786,1.6788,681500000.0
2005-03-03 11:25:00,1.6788,1.679,1.6783,1.6785,681500000.0
2005-03-03 11:30:00,1.6783,1.6791,1.6782,1.6784,681500000.0
2005-03-03 11:35:00,1.6785,1.6788,1.6783,1.6784,681500000.0
2005-03-03 11:40:00,1.6784,1.6785,1.6777,1.6782,681500000.0
2005-03-03 11:45:00,1.6781,1.6784,1.6777,1.6777,681500000.0
2005-03-03 11:50:00,1.678,1.6782,1.6775,1.6777,681500000.0
2005-03-03 11:55:00,1.6779,1.6779,1.6772,1.6776,681500000.0
2005-03-03 12:00:00,1.6778,1.6782,1.6772,1.6778,681500000.0
2005-03-03 12:05:00,1.6776,1.6779,1.6776,1.6776,681500000.0
2005-03-03 12:10:00,1.6776,1.6776,1.677,1.6771,681500000.0
2005-03-03 12:15:00,1.6774,1.6774,1.6771,1.6774,681500000.0
2005-03-03 12:20:00,1.6772,1.6772,1.6748,1.6753,681500000.0
2005-03-03 12:25:00,1.6754,1.6759,1.6753,1.6755,681500000.0
2005-03-03 12:30:00,1.6754,1.6755,1.6746,1.6752,681500000.0
2005-03-03 12:35:00,1.6754,1.676,1.6753,1.6756,681500000.0
2005-03-03 12:40:00,1.6753,1.676,1.6753,1.676,681500000.0
2005-03-03 12:45:00,1.6759,1.6759,1.6756,1.6758,681500000.0
2005-03-03 12:50:00,1.6758,1.6759,1.6755,1.6757,681500000.0
2005-03-03 12:55:00,1.6758,1.676,1.6757,1.6759,681500000.0
2005-03-03 13:00:00,1.6761,1.6761,1.6757,1.6757,681500000.0
2005-03-03 13:05:00,1.6755,1.6758,1.6753,1.6753,681500000.0
2005-03-03 13:10:00,1.6754,1.6755,1.6753,1.6753,545200000.0
2005-03-03 13:15:00,1.675,1.675,1.6733,1.674,681500000.0
2005-03-03 13:20:00,1.6739,1.6746,1.6736,1.6746,681500000.0
2005-03-03 13:25:00,1.6746,1.6746,1.6739,1.6743,681500000.0
2005-03-03 13:30:00,1.6744,1.6752,1.6741,1.6745,681500000.0
2005-03-03 13:35:00,1.6745,1.675,1.6743,1.6745,681500000.0
2005-03-03 13:40:00,1.6745,1.6756,1.6742,1.6751,681500000.0
2005-03-03 13:45:00,1.675,1.6755,1.6749,1.675,681500000.0
2005-03-03 13:50:00,1.6752,1.6756,1.6751,1.6755,681500000.0
2005-03-03 13:55:00,1.6756,1.676,1.6756,1.6758,681500000.0
2005-03-03 14:00:00,1.6757,1.6758,1.6752,1.6755,681500000.0
2005-03-03 14:05:00,1.6756,1.6758,1.6755,1.6758,681500000.0
2005-03-03 14:10:00,1.676,1.6765,1.6755,1.6757,681500000.0
2005-03-03 14:15:00,1.6759,1.6761,1.6752,1.676,681500000.0
2005-03-03 14:20:00,1.6758,1.6763,1.6753,1.6756,681500000.0
2005-03-03 14:25:00,1.6758,1.676,1.6757,1.676,681500000.0
2005-03-03 14:30:00,1.6757,1.6763,1.6753,1.6756,681500000.0
2005-03-03 14:35:00,1.6756,1.6759,1.6752,1.6758,681500000.0
2005-03-03 14:40:00,1.6759,1.6765,1.6759,1.6764,681500000.0
2005-03-03 14:45:00,1.6764,1.6767,1.6762,1.6767,681500000.0
2005-03-03 14:50:00,1.6769,1.6771,1.6767,1.6767,681500000.0
2005-03-03 14:55:00,1.6766,1.677,1.6764,1.6768,681500000.0
2005-03-03 15:00:00,1.677,1.6782,1.6764,1.678,681500000.0
2005-03-03 15:05:00,1.6778,1.6788,1.6775,1.6783,681500000.0
2005-03-03 15:10:00,1.6782,1.6782,1.6769,1.6773,681500000.0
2005-03-03 15:15:00,1.6772,1.678,1.6767,1.6772,681500000.0
2005-03-03 15:20:00,1.6773,1.6773,1.6767,1.6768,681500000.0
2005-03-03 15:25:00,1.677,1.6771,1.6765,1.6766,681500000.0
2005-03-03 15:30:00,1.6765,1.6767,1.676,1.6765,681500000.0
2005-03-03 15:35:00,1.6763,1.6768,1.6762,1.6768,681500000.0
2005-03-03 15:40:00,1.677,1.6771,1.6768,1.677,681500000.0
2005-03-03 15:45:00,1.6771,1.6773,1.6762,1.6762,272600000.0
2005-03-03 15:50:00,1.6763,1.677,1.6757,1.677,681500000.0
2005-03-03 15:55:00,1.6769,1.6771,1.6764,1.6767,681500000.0
2005-03-03 16:00:00,1.6768,1.6772,1.6759,1.676,681500000.0
2005-03-03 16:05:00,1.6759,1.6769,1.6756,1.6761,681500000.0
2005-03-03 16:10:00,1.6757,1.6771,1.6755,1.6766,681500000.0
2005-03-03 16:15:00,1.6763,1.6767,1.676,1.6762,681500000.0
2005-03-03 16:20:00,1.6761,1.6763,1.6756,1.6762,681500000.0
2005-03-03 16:25:00,1.6761,1.6768,1.6756,1.6761,681500000.0
2005-03-03 16:30:00,1.676,1.6763,1.6748,1.6754,681500000.0
2005-03-03 16:35:00,1.6756,1.6759,1.6744,1.6749,681500000.0
2005-03-03 16:40:00,1.6748,1.6753,1.6741,1.6747,681500000.0
2005-03-03 16:45:00,1.6746,1.6752,1.6737,1.6746,681500000.0
2005-03-03 16:50:00,1.6747,1.6753,1.6742,1.6748,681500000.0
2005-03-03 16:55:00,1.6748,1.6748,1.6739,1.6739,681500000.0
2005-03-03 17:00:00,1.6741,1.6745,1.6734,1.6738,681500000.0
2005-03-03 17:05:00,1.6737,1.6743,1.6727,1.6732,681500000.0
2005-03-03 17:10:00,1.6733,1.6741,1.6731,1.6732,681500000.0
2005-03-03 17:15:00,1.6733,1.6738,1.6731,1.6735,681500000.0
2005-03-03 17:20:00,1.6734,1.6738,1.6728,1.6731,681500000.0
2005-03-03 17:25:00,1.6727,1.6729,1.6716,1.6726,681500000.0
2005-03-03 17:30:00,1.6724,1.6729,1.672,1.6726,681500000.0
2005-03-03 17:35:00,1.6727,1.6733,1.6723,1.6732,681500000.0
2005-03-03 17:40:00,1.6733,1.6738,1.673,1.6737,681500000.0
2005-03-03 17:45:00,1.6738,1.6741,1.6732,1.6735,681500000.0
2005-03-03 17:50:00,1.6736,1.6738,1.673,1.673,681500000.0
2005-03-03 17:55:00,1.6731,1.6739,1.6731,1.6735,681500000.0
2005-03-03 18:00:00,1.6734,1.6747,1.6728,1.6743,681500000.0
2005-03-03 18:05:00,1.674,1.6747,1.6738,1.6743,681500000.0
2005-03-03 18:10:00,1.6746,1.675,1.674,1.6742,681500000.0
2005-03-03 18:15:00,1.6741,1.6746,1.6739,1.6744,681500000.0
2005-03-03 18:20:00,1.6745,1.6745,1.6734,1.6735,681500000.0
2005-03-03 18:25:00,1.6737,1.6741,1.6735,1.6741,545200000.0
2005-03-03 18:30:00,1.6742,1.6747,1.674,1.6743,681500000.0
2005-03-03 18:35:00,1.6742,1.6746,1.6738,1.6742,681500000.0
2005-03-03 18:40:00,1.6743,1.6754,1.6743,1.6752,681500000.0
2005-03-03 18:45:00,1.675,1.6757,1.6745,1.6754,681500000.0
2005-03-03 18:50:00,1.6752,1.6763,1.6752,1.676,681500000.0
2005-03-03 18:55:00,1.6761,1.6763,1.6758,1.6761,681500000.0
2005-03-03 19:00:00,1.6762,1.6767,1.6759,1.6761,681500000.0
2005-03-03 19:05:00,1.6762,1.6765,1.6752,1.6754,681500000.0
2005-03-03 19:10:00,1.6752,1.6755,1.6746,1.6746,681500000.0
2005-03-03 19:15:00,1.6747,1.675,1.6739,1.6749,681500000.0
2005-03-03 19:20:00,1.675,1.6756,1.6744,1.6752,681500000.0
2005-03-03 19:25:00,1.675,1.6756,1.6747,1.675,681500000.0
2005-03-03 19:30:00,1.6749,1.675,1.6744,1.6746,681500000.0
2005-03-03 19:35:00,1.6745,1.6749,1.6739,1.674,681500000.0
2005-03-03 19:40:00,1.6742,1.6744,1.6732,1.6732,681500000.0
2005-03-03 19:45:00,1.6734,1.6742,1.6732,1.6738,681500000.0
2005-03-03 19:50:00,1.6739,1.6739,1.6734,1.6737,681500000.0
2005-03-03 19:55:00,1.6738,1.6738,1.6734,1.6734,681500000.0
2005-03-03 20:00:00,1.6737,1.6739,1.6731,1.6735,545200000.0
2005-03-03 20:05:00,1.6734,1.6739,1.6724,1.6731,681500000.0
2005-03-03 20:10:00,1.6734,1.6737,1.6729,1.6732,681500000.0
2005-03-03 20:15:00,1.6734,1.6734,1.673,1.6734,681500000.0
2005-03-03 20:20:00,1.6732,1.6735,1.6731,1.6732,681500000.0
2005-03-03 20:25:00,1.6734,1.6734,1.6731,1.6732,545200000.0
2005-03-03 20:30:00,1.6734,1.6739,1.6731,1.6739,681500000.0
2005-03-03 20:35:00,1.6738,1.6739,1.6734,1.6735,681500000.0
2005-03-03 20:40:00,1.6737,1.6738,1.6732,1.6735,681500000.0
2005-03-03 20:45:00,1.6734,1.6734,1.6731,1.6731,272600000.0
2005-03-03 20:50:00,1.6732,1.6734,1.6731,1.6731,681500000.0
2005-03-03 20:55:00,1.6732,1.6741,1.6728,1.6737,681500000.0
2005-03-03 21:00:00,1.6741,1.6742,1.6734,1.6739,681500000.0
2005-03-03 21:05:00,1.6741,1.6745,1.674,1.674,681500000.0
2005-03-03 21:10:00,1.6739,1.6757,1.6739,1.6757,681500000.0
2005-03-03 21:15:00,1.6752,1.6754,1.6747,1.6752,408900000.0
2005-03-03 21:20:00,1.675,1.675,1.6746,1.6746,681500000.0
2005-03-03 21:25:00,1.6745,1.6747,1.6744,1.6747,545200000.0
2005-03-03 21:30:00,1.6745,1.6747,1.6743,1.6746,681500000.0
2005-03-03 21:35:00,1.6747,1.6749,1.6746,1.6746,545200000.0
2005-03-03 21:40:00,1.6744,1.6746,1.6744,1.6746,545200000.0
2005-03-03 21:45:00,1.6744,1.6745,1.6742,1.6743,545200000.0
2005-03-03 21:50:00,1.6742,1.6747,1.6742,1.6742,681500000.0
2005-03-03 21:55:00,1.6743,1.6744,1.674,1.674,545200000.0
2005-03-03 22:00:00,1.6739,1.6746,1.6739,1.6744,408900000.0
2005-03-03 22:05:00,1.674,1.6744,1.674,1.6744,681500000.0
2005-03-03 22:10:00,1.6743,1.6749,1.6737,1.674,681500000.0
2005-03-03 22:15:00,1.6737,1.6739,1.6734,1.6738,681500000.0
2005-03-03 22:20:00,1.6737,1.6742,1.6737,1.6741,681500000.0
2005-03-03 22:25:00,1.6742,1.6745,1.6739,1.6741,681500000.0
2005-03-03 22:30:00,1.674,1.6742,1.6732,1.6732,681500000.0
2005-03-03 22:35:00,1.6734,1.6735,1.6732,1.6732,681500000.0
2005-03-03 22:40:00,1.6729,1.6729,1.6725,1.6728,681500000.0
2005-03-03 22:45:00,1.6729,1.6732,1.6724,1.6731,545200000.0
2005-03-03 22:50:00,1.6728,1.6734,1.6728,1.6731,681500000.0
2005-03-03 22:55:00,1.6732,1.6737,1.673,1.6735,545200000.0
2005-03-03 23:00:00,1.6735,1.674,1.6731,1.6737,681500000.0
2005-03-03 23:05:00,1.6738,1.6738,1.6734,1.6734,408900000.0
2005-03-03 23:10:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-03 23:15:00,1.6737,1.6742,1.6737,1.6737,408900000.0
2005-03-03 23:20:00,1.6735,1.6745,1.6734,1.6745,681500000.0
2005-03-03 23:25:00,1.6747,1.6752,1.6744,1.675,681500000.0
2005-03-03 23:30:00,1.6752,1.6752,1.6747,1.675,681500000.0
2005-03-03 23:35:00,1.6749,1.675,1.6747,1.6749,545200000.0
2005-03-03 23:40:00,1.6747,1.675,1.6747,1.6749,681500000.0
2005-03-03 23:45:00,1.675,1.6758,1.6747,1.6758,681500000.0
2005-03-03 23:50:00,1.6757,1.6767,1.6755,1.6765,681500000.0
2005-03-03 23:55:00,1.6764,1.6767,1.6756,1.6767,681500000.0
2005-03-04 00:00:00,1.6766,1.677,1.6764,1.6767,681500000.0
2005-03-04 00:05:00,1.6768,1.6769,1.6762,1.6769,545200000.0
2005-03-04 00:10:00,1.6768,1.6768,1.6755,1.6762,681500000.0
2005-03-04 00:15:00,1.6761,1.6767,1.6758,1.6764,681500000.0
2005-03-04 00:20:00,1.6765,1.6766,1.6763,1.6766,681500000.0
2005-03-04 00:25:00,1.6764,1.6765,1.6757,1.6761,545200000.0
2005-03-04 00:30:00,1.676,1.6765,1.676,1.6761,681500000.0
2005-03-04 00:35:00,1.6762,1.6764,1.6759,1.6761,681500000.0
2005-03-04 00:40:00,1.676,1.676,1.6756,1.6758,681500000.0
2005-03-04 00:45:00,1.6758,1.6761,1.6756,1.6756,408900000.0
2005-03-04 00:50:00,1.6757,1.6757,1.675,1.6754,681500000.0
2005-03-04 00:55:00,1.6757,1.6758,1.6755,1.6757,681500000.0
2005-03-04 01:00:00,1.6756,1.6761,1.6754,1.6757,681500000.0
2005-03-04 01:05:00,1.6758,1.6759,1.6752,1.6755,681500000.0
2005-03-04 01:10:00,1.6752,1.6761,1.6752,1.6758,681500000.0
2005-03-04 01:15:00,1.6759,1.6759,1.6754,1.6755,545200000.0
2005-03-04 01:20:00,1.6754,1.6761,1.6754,1.6761,681500000.0
2005-03-04 01:25:00,1.6759,1.6765,1.6759,1.6764,681500000.0
2005-03-04 01:30:00,1.6761,1.6765,1.675,1.6763,681500000.0
2005-03-04 01:35:00,1.6762,1.6762,1.6754,1.676,681500000.0
2005-03-04 01:40:00,1.6762,1.6762,1.6755,1.6755,681500000.0
2005-03-04 01:45:00,1.6756,1.6764,1.6755,1.6762,681500000.0
2005-03-04 01:50:00,1.6764,1.6772,1.6762,1.677,681500000.0
2005-03-04 01:55:00,1.6769,1.6769,1.6761,1.6763,681500000.0
2005-03-04 02:00:00,1.6763,1.6766,1.6761,1.6766,681500000.0
2005-03-04 02:05:00,1.6765,1.6767,1.676,1.6763,681500000.0
2005-03-04 02:10:00,1.6762,1.6765,1.6761,1.6763,681500000.0
2005-03-04 02:15:00,1.6762,1.6765,1.676,1.6761,681500000.0
2005-03-04 02:20:00,1.6762,1.6767,1.6762,1.6764,681500000.0
2005-03-04 02:25:00,1.6765,1.6769,1.6764,1.6769,681500000.0
2005-03-04 02:30:00,1.6766,1.6768,1.6764,1.6765,681500000.0
2005-03-04 02:35:00,1.6764,1.6765,1.6761,1.6764,408900000.0
2005-03-04 02:40:00,1.6765,1.6766,1.6763,1.6763,408900000.0
2005-03-04 02:45:00,1.6762,1.6763,1.6761,1.6762,681500000.0
2005-03-04 02:50:00,1.6761,1.6763,1.6759,1.6762,681500000.0
2005-03-04 02:55:00,1.6761,1.6762,1.6758,1.6762,681500000.0
2005-03-04 03:00:00,1.6763,1.6766,1.6759,1.6763,681500000.0
2005-03-04 03:05:00,1.6762,1.6763,1.6757,1.6758,681500000.0
2005-03-04 03:10:00,1.6757,1.6758,1.6744,1.6745,681500000.0
2005-03-04 03:15:00,1.6746,1.6746,1.6731,1.6737,681500000.0
2005-03-04 03:20:00,1.6738,1.6747,1.6734,1.6744,681500000.0
2005-03-04 03:25:00,1.6742,1.6747,1.6742,1.6746,408900000.0
2005-03-04 03:30:00,1.6747,1.6747,1.6745,1.6747,408900000.0
2005-03-04 03:35:00,1.6749,1.6749,1.6741,1.6742,681500000.0
2005-03-04 03:40:00,1.674,1.6744,1.6739,1.6744,681500000.0
2005-03-04 03:45:00,1.6742,1.675,1.6742,1.6747,545200000.0
2005-03-04 03:50:00,1.6746,1.6747,1.6745,1.6746,545200000.0
2005-03-04 03:55:00,1.6747,1.675,1.6745,1.6747,408900000.0
2005-03-04 04:00:00,1.6749,1.675,1.6743,1.6743,681500000.0
2005-03-04 04:05:00,1.6744,1.6746,1.6744,1.6745,545200000.0
2005-03-04 04:10:00,1.6746,1.6747,1.6745,1.6746,681500000.0
2005-03-04 04:15:00,1.6745,1.6746,1.6741,1.6742,408900000.0
2005-03-04 04:20:00,1.6741,1.6742,1.6737,1.674,681500000.0
2005-03-04 04:25:00,1.6741,1.6742,1.674,1.6741,408900000.0
2005-03-04 04:30:00,1.6743,1.6747,1.6743,1.6746,681500000.0
2005-03-04 04:35:00,1.6747,1.6754,1.6746,1.6752,681500000.0
2005-03-04 04:40:00,1.675,1.6755,1.675,1.6752,681500000.0
2005-03-04 04:45:00,1.675,1.6754,1.675,1.675,545200000.0
2005-03-04 04:50:00,1.6749,1.6752,1.6749,1.6752,545200000.0
2005-03-04 04:55:00,1.675,1.6752,1.6744,1.6744,408900000.0
2005-03-04 05:00:00,1.6745,1.675,1.6744,1.6747,681500000.0
2005-03-04 05:05:00,1.675,1.675,1.6746,1.6747,408900000.0
2005-03-04 05:10:00,1.6746,1.6747,1.6744,1.6746,681500000.0
2005-03-04 05:15:00,1.6745,1.6749,1.6744,1.6744,681500000.0
2005-03-04 05:20:00,1.6745,1.6745,1.6739,1.6743,681500000.0
2005-03-04 05:25:00,1.6744,1.6744,1.6742,1.6744,408900000.0
2005-03-04 05:30:00,1.6743,1.6749,1.6743,1.6747,545200000.0
2005-03-04 05:35:00,1.6749,1.675,1.6747,1.6749,681500000.0
2005-03-04 05:40:00,1.675,1.6752,1.6747,1.6747,681500000.0
2005-03-04 05:45:00,1.6746,1.6747,1.6742,1.6744,681500000.0
2005-03-04 05:50:00,1.6746,1.6747,1.6741,1.6743,681500000.0
2005-03-04 05:55:00,1.6742,1.6744,1.6737,1.674,681500000.0
2005-03-04 06:00:00,1.6741,1.6743,1.6737,1.6741,681500000.0
2005-03-04 06:05:00,1.6742,1.6746,1.6741,1.6743,681500000.0
2005-03-04 06:10:00,1.6742,1.6744,1.674,1.6744,545200000.0
2005-03-04 06:15:00,1.6743,1.6747,1.6742,1.6743,681500000.0
2005-03-04 06:20:00,1.6744,1.6746,1.6742,1.6745,681500000.0
2005-03-04 06:25:00,1.6744,1.6745,1.6742,1.6745,681500000.0
2005-03-04 06:30:00,1.6744,1.6744,1.6738,1.6741,681500000.0
2005-03-04 06:35:00,1.674,1.6742,1.6737,1.6739,681500000.0
2005-03-04 06:40:00,1.674,1.6741,1.6734,1.6737,681500000.0
2005-03-04 06:45:00,1.6735,1.6738,1.6734,1.6735,681500000.0
2005-03-04 06:50:00,1.6737,1.674,1.6732,1.6739,681500000.0
2005-03-04 06:55:00,1.674,1.674,1.672,1.673,681500000.0
2005-03-04 07:00:00,1.6731,1.6731,1.6724,1.6724,681500000.0
2005-03-04 07:05:00,1.6725,1.6731,1.6724,1.6731,681500000.0
2005-03-04 07:10:00,1.6732,1.6732,1.6726,1.6728,681500000.0
2005-03-04 07:15:00,1.6729,1.6732,1.6726,1.6731,681500000.0
2005-03-04 07:20:00,1.6732,1.6732,1.6729,1.6729,681500000.0
2005-03-04 07:25:00,1.6728,1.6728,1.6721,1.6725,681500000.0
2005-03-04 07:30:00,1.6726,1.6734,1.6723,1.6732,681500000.0
2005-03-04 07:35:00,1.6731,1.6734,1.6729,1.6732,545200000.0
2005-03-04 07:40:00,1.6731,1.6732,1.6727,1.6732,681500000.0
2005-03-04 07:45:00,1.6734,1.6735,1.6731,1.6732,408900000.0
2005-03-04 07:50:00,1.6734,1.6735,1.6729,1.6731,681500000.0
2005-03-04 07:55:00,1.673,1.6739,1.6729,1.6738,681500000.0
2005-03-04 08:00:00,1.6735,1.6735,1.6721,1.6722,681500000.0
2005-03-04 08:05:00,1.6723,1.6728,1.6723,1.6724,681500000.0
2005-03-04 08:10:00,1.6723,1.6733,1.6722,1.6723,681500000.0
2005-03-04 08:15:00,1.6722,1.6736,1.672,1.6732,681500000.0
2005-03-04 08:20:00,1.6731,1.6733,1.6728,1.6731,681500000.0
2005-03-04 08:25:00,1.6732,1.6733,1.673,1.6732,681500000.0
2005-03-04 08:30:00,1.6733,1.6733,1.6722,1.6723,681500000.0
2005-03-04 08:35:00,1.6722,1.6728,1.672,1.6728,681500000.0
2005-03-04 08:40:00,1.6729,1.6742,1.6728,1.673,681500000.0
2005-03-04 08:45:00,1.6729,1.6734,1.6725,1.6729,681500000.0
2005-03-04 08:50:00,1.6728,1.6733,1.6724,1.6726,545200000.0
2005-03-04 08:55:00,1.6727,1.6735,1.6725,1.673,681500000.0
2005-03-04 09:00:00,1.6732,1.6734,1.6724,1.6725,681500000.0
2005-03-04 09:05:00,1.6722,1.6723,1.6717,1.6721,681500000.0
2005-03-04 09:10:00,1.672,1.6729,1.672,1.6727,681500000.0
2005-03-04 09:15:00,1.6726,1.6727,1.6722,1.6723,681500000.0
2005-03-04 09:20:00,1.6722,1.6727,1.6718,1.6725,681500000.0
2005-03-04 09:25:00,1.6724,1.6733,1.6722,1.673,681500000.0
2005-03-04 09:30:00,1.6731,1.6735,1.6723,1.6724,681500000.0
2005-03-04 09:35:00,1.6723,1.6727,1.6721,1.6723,681500000.0
2005-03-04 09:40:00,1.6722,1.6726,1.6717,1.6724,681500000.0
2005-03-04 09:45:00,1.6723,1.6729,1.6722,1.6727,681500000.0
2005-03-04 09:50:00,1.6726,1.6729,1.6723,1.6726,681500000.0
2005-03-04 09:55:00,1.6727,1.6727,1.6718,1.6725,681500000.0
2005-03-04 10:00:00,1.6721,1.6727,1.672,1.6724,681500000.0
2005-03-04 10:05:00,1.6723,1.6733,1.6723,1.6731,681500000.0
2005-03-04 10:10:00,1.6729,1.6735,1.6729,1.6733,681500000.0
2005-03-04 10:15:00,1.673,1.6735,1.673,1.6733,408900000.0
2005-03-04 10:20:00,1.6734,1.6738,1.6733,1.6735,545200000.0
2005-03-04 10:25:00,1.6734,1.6736,1.6732,1.6736,545200000.0
2005-03-04 10:30:00,1.6737,1.6737,1.6729,1.6732,681500000.0
2005-03-04 10:35:00,1.6734,1.6734,1.6726,1.6733,681500000.0
2005-03-04 10:40:00,1.6733,1.6736,1.6731,1.6733,681500000.0
2005-03-04 10:45:00,1.6734,1.6735,1.6728,1.6728,545200000.0
2005-03-04 10:50:00,1.6727,1.6735,1.6727,1.6733,545200000.0
2005-03-04 10:55:00,1.6732,1.6744,1.6729,1.6731,545200000.0
2005-03-04 11:00:00,1.6732,1.6738,1.6728,1.6736,681500000.0
2005-03-04 11:05:00,1.6735,1.6742,1.6735,1.6739,681500000.0
2005-03-04 11:10:00,1.6738,1.6747,1.6735,1.6737,681500000.0
2005-03-04 11:15:00,1.6738,1.6739,1.6729,1.6736,681500000.0
2005-03-04 11:20:00,1.6737,1.674,1.6732,1.6738,681500000.0
2005-03-04 11:25:00,1.6737,1.6739,1.6734,1.6737,681500000.0
2005-03-04 11:30:00,1.6736,1.674,1.6735,1.6737,545200000.0
2005-03-04 11:35:00,1.6738,1.6741,1.6736,1.6741,681500000.0
2005-03-04 11:40:00,1.6742,1.6748,1.6739,1.6743,681500000.0
2005-03-04 11:45:00,1.6742,1.6745,1.6738,1.6738,681500000.0
2005-03-04 11:50:00,1.6739,1.6743,1.6736,1.6736,681500000.0
2005-03-04 11:55:00,1.6735,1.6739,1.6735,1.6736,545200000.0
2005-03-04 12:00:00,1.6737,1.6738,1.6729,1.6732,681500000.0
2005-03-04 12:05:00,1.6736,1.6737,1.6733,1.6736,681500000.0
2005-03-04 12:10:00,1.6737,1.6739,1.6736,1.6739,408900000.0
2005-03-04 12:15:00,1.6737,1.6739,1.6733,1.6734,681500000.0
2005-03-04 12:20:00,1.6735,1.6738,1.6733,1.6733,681500000.0
2005-03-04 12:25:00,1.6734,1.6734,1.673,1.6732,681500000.0
2005-03-04 12:30:00,1.6731,1.6732,1.6726,1.673,681500000.0
2005-03-04 12:35:00,1.6729,1.6729,1.6726,1.6727,545200000.0
2005-03-04 12:40:00,1.6726,1.6732,1.6726,1.6728,681500000.0
2005-03-04 12:45:00,1.6727,1.6729,1.6723,1.6725,681500000.0
2005-03-04 12:50:00,1.6724,1.6725,1.6718,1.6721,681500000.0
2005-03-04 12:55:00,1.6722,1.6726,1.672,1.6725,681500000.0
2005-03-04 13:00:00,1.6726,1.6732,1.6726,1.673,681500000.0
2005-03-04 13:05:00,1.6731,1.6732,1.6726,1.6727,681500000.0
2005-03-04 13:10:00,1.6728,1.673,1.6727,1.673,681500000.0
2005-03-04 13:15:00,1.6729,1.6729,1.6721,1.6722,545200000.0
2005-03-04 13:20:00,1.6723,1.6728,1.6721,1.6721,681500000.0
2005-03-04 13:25:00,1.672,1.6721,1.6717,1.672,681500000.0
2005-03-04 13:30:00,1.6719,1.6724,1.6719,1.6724,681500000.0
2005-03-04 13:35:00,1.6723,1.6723,1.6716,1.6716,681500000.0
2005-03-04 13:40:00,1.6713,1.6718,1.6703,1.6718,681500000.0
2005-03-04 13:45:00,1.6715,1.6723,1.6714,1.6716,681500000.0
2005-03-04 13:50:00,1.6713,1.6714,1.6705,1.6708,681500000.0
2005-03-04 13:55:00,1.6707,1.6711,1.6676,1.6707,681500000.0
2005-03-04 14:00:00,1.6708,1.6716,1.6703,1.671,681500000.0
2005-03-04 14:05:00,1.6713,1.6716,1.6704,1.6714,681500000.0
2005-03-04 14:10:00,1.6713,1.6713,1.6707,1.6712,681500000.0
2005-03-04 14:15:00,1.6712,1.6712,1.6702,1.6709,681500000.0
2005-03-04 14:20:00,1.6711,1.6713,1.6702,1.6707,681500000.0
2005-03-04 14:25:00,1.6711,1.6728,1.6708,1.6722,681500000.0
2005-03-04 14:30:00,1.6731,1.6748,1.6677,1.6687,681500000.0
2005-03-04 14:35:00,1.669,1.6713,1.6681,1.6691,681500000.0
2005-03-04 14:40:00,1.6692,1.6718,1.669,1.6717,681500000.0
2005-03-04 14:45:00,1.6718,1.6722,1.6702,1.6718,681500000.0
2005-03-04 14:50:00,1.6719,1.6724,1.6703,1.6716,681500000.0
2005-03-04 14:55:00,1.6713,1.672,1.6701,1.6701,681500000.0
2005-03-04 15:00:00,1.67,1.6715,1.6697,1.6703,681500000.0
2005-03-04 15:05:00,1.6704,1.6705,1.6686,1.6689,681500000.0
2005-03-04 15:10:00,1.669,1.6696,1.6671,1.6686,681500000.0
2005-03-04 15:15:00,1.6685,1.6692,1.666,1.6683,681500000.0
2005-03-04 15:20:00,1.6689,1.6693,1.6674,1.6687,681500000.0
2005-03-04 15:25:00,1.6686,1.6686,1.6663,1.668,681500000.0
2005-03-04 15:30:00,1.6677,1.6686,1.6669,1.6672,681500000.0
2005-03-04 15:35:00,1.6673,1.6697,1.6672,1.6694,681500000.0
2005-03-04 15:40:00,1.6697,1.6697,1.6688,1.6692,681500000.0
2005-03-04 15:45:00,1.6687,1.6702,1.6684,1.6694,681500000.0
2005-03-04 15:50:00,1.6695,1.6699,1.6682,1.6684,681500000.0
2005-03-04 15:55:00,1.6682,1.6693,1.6677,1.6685,681500000.0
2005-03-04 16:00:00,1.6684,1.6692,1.6679,1.669,681500000.0
2005-03-04 16:05:00,1.6689,1.6689,1.6678,1.6685,681500000.0
2005-03-04 16:10:00,1.6686,1.6687,1.6678,1.6679,681500000.0
2005-03-04 16:15:00,1.6678,1.6682,1.6668,1.667,681500000.0
2005-03-04 16:20:00,1.6672,1.6677,1.6668,1.6673,681500000.0
2005-03-04 16:25:00,1.6675,1.6685,1.6671,1.6684,681500000.0
2005-03-04 16:30:00,1.6683,1.6698,1.6683,1.6692,681500000.0
2005-03-04 16:35:00,1.6694,1.6698,1.6688,1.6694,681500000.0
2005-03-04 16:40:00,1.6695,1.67,1.669,1.67,681500000.0
2005-03-04 16:45:00,1.6701,1.6721,1.6701,1.6714,681500000.0
2005-03-04 16:50:00,1.6712,1.6716,1.6696,1.6702,681500000.0
2005-03-04 16:55:00,1.6701,1.6717,1.6701,1.6706,681500000.0
2005-03-04 17:00:00,1.6707,1.672,1.6698,1.6716,681500000.0
2005-03-04 17:05:00,1.6715,1.673,1.6702,1.6719,681500000.0
2005-03-04 17:10:00,1.6714,1.6719,1.6709,1.6715,681500000.0
2005-03-04 17:15:00,1.6713,1.6717,1.6707,1.671,681500000.0
2005-03-04 17:20:00,1.6709,1.6712,1.6702,1.6704,681500000.0
2005-03-04 17:25:00,1.6705,1.6707,1.6701,1.6704,681500000.0
2005-03-04 17:30:00,1.6703,1.6712,1.6698,1.6711,681500000.0
2005-03-04 17:35:00,1.6712,1.6714,1.67,1.6703,681500000.0
2005-03-04 17:40:00,1.6704,1.6704,1.6696,1.67,681500000.0
2005-03-04 17:45:00,1.6702,1.6712,1.6686,1.6709,681500000.0
2005-03-04 17:50:00,1.6708,1.6713,1.6702,1.6711,681500000.0
2005-03-04 17:55:00,1.671,1.6723,1.671,1.6718,681500000.0
2005-03-04 18:00:00,1.6719,1.6719,1.671,1.6712,681500000.0
2005-03-04 18:05:00,1.6711,1.6712,1.6707,1.6709,681500000.0
2005-03-04 18:10:00,1.6707,1.6712,1.6707,1.6709,681500000.0
2005-03-04 18:15:00,1.6708,1.671,1.6699,1.6701,681500000.0
2005-03-04 18:20:00,1.6703,1.6709,1.6696,1.6708,681500000.0
2005-03-04 18:25:00,1.6709,1.6711,1.6705,1.6706,681500000.0
2005-03-04 18:30:00,1.6707,1.6708,1.6705,1.6707,681500000.0
2005-03-04 18:35:00,1.6706,1.6716,1.6705,1.6713,681500000.0
2005-03-04 18:40:00,1.6712,1.6714,1.6706,1.6714,681500000.0
2005-03-04 18:45:00,1.6713,1.6719,1.6711,1.6714,681500000.0
2005-03-04 18:50:00,1.6715,1.6717,1.6712,1.6716,681500000.0
2005-03-04 18:55:00,1.6717,1.6725,1.6715,1.6719,681500000.0
2005-03-04 19:00:00,1.672,1.6721,1.6712,1.6717,681500000.0
2005-03-04 19:05:00,1.6716,1.6726,1.6714,1.6725,681500000.0
2005-03-04 19:10:00,1.6723,1.6729,1.6719,1.6719,681500000.0
2005-03-04 19:15:00,1.6721,1.6722,1.6718,1.6718,681500000.0
2005-03-04 19:20:00,1.672,1.6728,1.672,1.6727,681500000.0
2005-03-04 19:25:00,1.6728,1.6728,1.672,1.6721,545200000.0
2005-03-04 19:30:00,1.6723,1.6726,1.6719,1.6719,545200000.0
2005-03-04 19:35:00,1.6721,1.6723,1.6719,1.6722,681500000.0
2005-03-04 19:40:00,1.6723,1.6729,1.6722,1.6725,681500000.0
2005-03-04 19:45:00,1.6724,1.6728,1.6722,1.6727,681500000.0
2005-03-04 19:50:00,1.6726,1.6732,1.672,1.6732,681500000.0
2005-03-04 19:55:00,1.6731,1.6735,1.6727,1.6735,681500000.0
2005-03-04 20:00:00,1.6737,1.6739,1.6732,1.6734,681500000.0
2005-03-04 20:05:00,1.6737,1.6739,1.673,1.6734,681500000.0
2005-03-04 20:10:00,1.6735,1.674,1.6732,1.6735,681500000.0
2005-03-04 20:15:00,1.6738,1.674,1.6727,1.6732,681500000.0
2005-03-04 20:20:00,1.6735,1.6738,1.6732,1.6737,681500000.0
2005-03-04 20:25:00,1.6735,1.6743,1.6735,1.6741,681500000.0
2005-03-04 20:30:00,1.674,1.6741,1.6734,1.6741,681500000.0
2005-03-04 20:35:00,1.6742,1.6742,1.6739,1.6742,681500000.0
2005-03-04 20:40:00,1.674,1.6746,1.6738,1.6743,681500000.0
2005-03-04 20:45:00,1.6744,1.6746,1.6739,1.6744,681500000.0
2005-03-04 20:50:00,1.6745,1.6745,1.6738,1.674,681500000.0
2005-03-04 20:55:00,1.6741,1.6743,1.674,1.6742,681500000.0
2005-03-04 21:00:00,1.6743,1.6744,1.6727,1.6728,681500000.0
2005-03-04 21:05:00,1.673,1.6732,1.6727,1.6731,681500000.0
2005-03-04 21:10:00,1.6732,1.6732,1.673,1.673,272600000.0
2005-03-04 21:15:00,1.6731,1.6734,1.673,1.6731,681500000.0
2005-03-04 21:20:00,1.6732,1.6734,1.6729,1.6732,545200000.0
2005-03-04 21:25:00,1.6734,1.6735,1.673,1.6734,681500000.0
2005-03-04 21:30:00,1.6737,1.6739,1.6734,1.6734,545200000.0
2005-03-04 21:35:00,1.6735,1.6737,1.6731,1.6732,681500000.0
2005-03-04 21:40:00,1.6731,1.6744,1.6731,1.6744,681500000.0
2005-03-04 21:45:00,1.6743,1.6743,1.6734,1.6734,681500000.0
2005-03-04 21:50:00,1.6735,1.674,1.6734,1.674,681500000.0
2005-03-04 21:55:00,1.6741,1.6741,1.6735,1.6735,545200000.0
2005-03-04 22:00:00,1.6734,1.6739,1.6734,1.6737,681500000.0
2005-03-04 22:05:00,1.6735,1.6743,1.6735,1.6742,681500000.0
2005-03-04 22:10:00,1.674,1.6742,1.6737,1.6741,681500000.0
2005-03-04 22:15:00,1.6741,1.6741,1.6739,1.674,545200000.0
2005-03-04 22:20:00,1.6741,1.6742,1.6741,1.6742,272600000.0
2005-03-04 22:25:00,1.6742,1.6743,1.6742,1.6742,272600000.0
2005-03-04 22:30:00,1.6742,1.6743,1.674,1.674,545200000.0
2005-03-04 22:35:00,1.6738,1.6738,1.6725,1.6731,681500000.0
2005-03-04 22:40:00,1.6731,1.6732,1.6727,1.6729,681500000.0
2005-03-04 22:45:00,1.6733,1.6735,1.6731,1.6734,681500000.0
2005-03-04 22:50:00,1.6731,1.6734,1.6726,1.6734,681500000.0
2005-03-04 22:55:00,1.6732,1.6735,1.673,1.6734,681500000.0
2005-03-07 00:00:00,1.6755,1.6758,1.6754,1.6758,545200000.0
2005-03-07 00:05:00,1.676,1.676,1.6755,1.6757,681500000.0
2005-03-07 00:10:00,1.6756,1.6757,1.6754,1.6756,681500000.0
2005-03-07 00:15:00,1.6755,1.6755,1.6752,1.6752,545200000.0
2005-03-07 00:20:00,1.675,1.6755,1.675,1.6752,272600000.0
2005-03-07 00:25:00,1.6754,1.676,1.6747,1.6747,681500000.0
2005-03-07 00:30:00,1.675,1.6754,1.6747,1.675,681500000.0
2005-03-07 00:35:00,1.6747,1.6752,1.6747,1.6752,681500000.0
2005-03-07 00:40:00,1.675,1.6752,1.6741,1.6742,681500000.0
2005-03-07 00:45:00,1.6741,1.6747,1.6741,1.6746,681500000.0
2005-03-07 00:50:00,1.6745,1.6747,1.6741,1.6746,681500000.0
2005-03-07 00:55:00,1.6745,1.6752,1.6743,1.6746,681500000.0
2005-03-07 01:00:00,1.6745,1.6752,1.6745,1.675,681500000.0
2005-03-07 01:05:00,1.6749,1.675,1.6741,1.6743,681500000.0
2005-03-07 01:10:00,1.6742,1.6743,1.674,1.6742,681500000.0
2005-03-07 01:15:00,1.6741,1.6743,1.6735,1.6742,681500000.0
2005-03-07 01:20:00,1.674,1.6741,1.6735,1.6738,681500000.0
2005-03-07 01:25:00,1.6739,1.674,1.6729,1.6734,681500000.0
2005-03-07 01:30:00,1.6737,1.6741,1.6734,1.6738,681500000.0
2005-03-07 01:35:00,1.6741,1.6745,1.6739,1.6744,681500000.0
2005-03-07 01:40:00,1.6743,1.6756,1.6741,1.6756,681500000.0
2005-03-07 01:45:00,1.6755,1.6766,1.6755,1.6763,681500000.0
2005-03-07 01:50:00,1.6764,1.6765,1.6758,1.676,681500000.0
2005-03-07 01:55:00,1.6756,1.6761,1.6754,1.6757,681500000.0
2005-03-07 02:00:00,1.6756,1.6756,1.6745,1.6746,681500000.0
2005-03-07 02:05:00,1.6744,1.6749,1.6744,1.6746,545200000.0
2005-03-07 02:10:00,1.6745,1.6747,1.6744,1.6746,681500000.0
2005-03-07 02:15:00,1.6744,1.6747,1.6743,1.6746,681500000.0
2005-03-07 02:20:00,1.6745,1.6752,1.6745,1.675,681500000.0
2005-03-07 02:25:00,1.6752,1.6754,1.6747,1.675,681500000.0
2005-03-07 02:30:00,1.6747,1.6747,1.6745,1.6747,681500000.0
2005-03-07 02:35:00,1.6746,1.6747,1.6743,1.6746,545200000.0
2005-03-07 02:40:00,1.6745,1.6747,1.6745,1.6745,681500000.0
2005-03-07 02:45:00,1.6746,1.6747,1.6744,1.6746,681500000.0
2005-03-07 02:50:00,1.6747,1.6749,1.6744,1.6745,681500000.0
2005-03-07 02:55:00,1.6746,1.6747,1.6737,1.674,681500000.0
2005-03-07 03:00:00,1.6741,1.6741,1.6735,1.674,681500000.0
2005-03-07 03:05:00,1.6738,1.6741,1.6737,1.674,681500000.0
2005-03-07 03:10:00,1.6739,1.6741,1.6738,1.6738,681500000.0
2005-03-07 03:15:00,1.6739,1.6743,1.6739,1.6741,545200000.0
2005-03-07 03:20:00,1.6742,1.6743,1.6741,1.6743,545200000.0
2005-03-07 03:25:00,1.6744,1.6746,1.6743,1.6746,681500000.0
2005-03-07 03:30:00,1.6745,1.6747,1.6743,1.6747,545200000.0
2005-03-07 03:35:00,1.6746,1.675,1.6741,1.6746,545200000.0
2005-03-07 03:40:00,1.6745,1.6747,1.6744,1.6747,681500000.0
2005-03-07 03:45:00,1.6746,1.6747,1.6742,1.6747,681500000.0
2005-03-07 03:50:00,1.6746,1.6749,1.6743,1.6745,681500000.0
2005-03-07 03:55:00,1.6746,1.6747,1.6743,1.6746,681500000.0
2005-03-07 04:00:00,1.6745,1.675,1.6744,1.6747,681500000.0
2005-03-07 04:05:00,1.6746,1.6752,1.6745,1.675,681500000.0
2005-03-07 04:10:00,1.6752,1.6752,1.675,1.6752,408900000.0
2005-03-07 04:15:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 04:20:00,1.675,1.6752,1.6749,1.675,545200000.0
2005-03-07 04:25:00,1.6749,1.6752,1.6746,1.6747,545200000.0
2005-03-07 04:30:00,1.6745,1.6755,1.6739,1.6747,681500000.0
2005-03-07 04:35:00,1.6746,1.6757,1.6745,1.6757,681500000.0
2005-03-07 04:40:00,1.6755,1.6759,1.6752,1.6752,545200000.0
2005-03-07 04:45:00,1.6754,1.6757,1.675,1.6756,681500000.0
2005-03-07 04:50:00,1.6754,1.6757,1.6752,1.6754,545200000.0
2005-03-07 04:55:00,1.6752,1.6756,1.675,1.6754,681500000.0
2005-03-07 05:00:00,1.6755,1.6756,1.6752,1.6752,408900000.0
2005-03-07 05:05:00,1.6754,1.6758,1.675,1.6756,545200000.0
2005-03-07 05:10:00,1.6754,1.6756,1.675,1.675,681500000.0
2005-03-07 05:15:00,1.6752,1.6752,1.6747,1.675,681500000.0
2005-03-07 05:20:00,1.675,1.675,1.6747,1.6749,408900000.0
2005-03-07 05:25:00,1.6747,1.675,1.6747,1.675,408900000.0
2005-03-07 05:30:00,1.6747,1.6752,1.6747,1.6752,545200000.0
2005-03-07 05:35:00,1.675,1.6752,1.675,1.675,408900000.0
2005-03-07 05:40:00,1.6752,1.6752,1.675,1.6752,545200000.0
2005-03-07 05:45:00,1.675,1.675,1.6747,1.6749,408900000.0
2005-03-07 05:50:00,1.675,1.6752,1.6747,1.6752,545200000.0
2005-03-07 05:55:00,1.6754,1.6755,1.6749,1.675,681500000.0
2005-03-07 06:00:00,1.6749,1.675,1.6749,1.675,272600000.0
2005-03-07 06:05:00,1.6749,1.675,1.6747,1.6747,545200000.0
2005-03-07 06:10:00,1.6749,1.6752,1.6747,1.6752,681500000.0
2005-03-07 06:15:00,1.675,1.6752,1.6747,1.6747,545200000.0
2005-03-07 06:20:00,1.6749,1.6756,1.6749,1.6752,681500000.0
2005-03-07 06:25:00,1.6754,1.6757,1.675,1.6756,545200000.0
2005-03-07 06:30:00,1.6758,1.6758,1.675,1.675,545200000.0
2005-03-07 06:35:00,1.6752,1.6757,1.675,1.6752,681500000.0
2005-03-07 06:40:00,1.6755,1.6759,1.6755,1.6755,681500000.0
2005-03-07 06:45:00,1.6756,1.676,1.6756,1.6758,681500000.0
2005-03-07 06:50:00,1.676,1.676,1.6754,1.6758,545200000.0
2005-03-07 06:55:00,1.6757,1.676,1.6752,1.6754,681500000.0
2005-03-07 07:00:00,1.6755,1.6757,1.6752,1.6755,545200000.0
2005-03-07 07:05:00,1.6756,1.6757,1.6752,1.6754,681500000.0
2005-03-07 07:10:00,1.6752,1.6755,1.6752,1.6754,681500000.0
2005-03-07 07:15:00,1.6756,1.6756,1.6752,1.6752,545200000.0
2005-03-07 07:20:00,1.6752,1.6755,1.6752,1.6754,681500000.0
2005-03-07 07:25:00,1.6755,1.6757,1.675,1.675,681500000.0
2005-03-07 07:30:00,1.6752,1.6757,1.6749,1.6752,681500000.0
2005-03-07 07:35:00,1.6754,1.6756,1.675,1.6754,545200000.0
2005-03-07 07:40:00,1.6752,1.6756,1.6747,1.6749,681500000.0
2005-03-07 07:45:00,1.675,1.6756,1.6747,1.675,681500000.0
2005-03-07 07:50:00,1.6752,1.6754,1.6747,1.6749,681500000.0
2005-03-07 07:55:00,1.6747,1.6759,1.6744,1.6758,681500000.0
2005-03-07 08:00:00,1.6759,1.676,1.675,1.675,681500000.0
2005-03-07 08:05:00,1.6749,1.6758,1.6749,1.6758,681500000.0
2005-03-07 08:10:00,1.6757,1.6758,1.675,1.6753,681500000.0
2005-03-07 08:15:00,1.6754,1.6755,1.6752,1.6754,681500000.0
2005-03-07 08:20:00,1.6753,1.6757,1.6749,1.6752,681500000.0
2005-03-07 08:25:00,1.6751,1.6754,1.6747,1.6751,681500000.0
2005-03-07 08:30:00,1.6756,1.6757,1.6747,1.6749,681500000.0
2005-03-07 08:35:00,1.675,1.6751,1.6747,1.675,681500000.0
2005-03-07 08:40:00,1.6749,1.6755,1.6742,1.6755,681500000.0
2005-03-07 08:45:00,1.6756,1.6756,1.674,1.6742,681500000.0
2005-03-07 08:50:00,1.6741,1.6743,1.6735,1.674,681500000.0
2005-03-07 08:55:00,1.6741,1.6756,1.6741,1.6753,681500000.0
2005-03-07 09:00:00,1.6755,1.6756,1.675,1.6751,681500000.0
2005-03-07 09:05:00,1.675,1.6756,1.6749,1.6753,681500000.0
2005-03-07 09:10:00,1.6754,1.6756,1.675,1.6752,408900000.0
2005-03-07 09:15:00,1.6747,1.6748,1.6747,1.6748,272600000.0
2005-03-07 09:20:00,1.6747,1.6749,1.6743,1.6745,681500000.0
2005-03-07 09:25:00,1.6746,1.6759,1.6744,1.6757,681500000.0
2005-03-07 09:30:00,1.6758,1.6758,1.6746,1.6749,681500000.0
2005-03-07 09:35:00,1.6748,1.6749,1.6745,1.6746,681500000.0
2005-03-07 09:40:00,1.6747,1.6751,1.6738,1.674,681500000.0
2005-03-07 09:45:00,1.6738,1.6746,1.6736,1.6743,681500000.0
2005-03-07 09:50:00,1.6744,1.6748,1.6743,1.6748,681500000.0
2005-03-07 09:55:00,1.6745,1.6749,1.6741,1.6746,681500000.0
2005-03-07 10:00:00,1.6745,1.6746,1.6734,1.6742,681500000.0
2005-03-07 10:05:00,1.6741,1.6749,1.6739,1.6747,681500000.0
2005-03-07 10:10:00,1.6746,1.6754,1.6745,1.6752,681500000.0
2005-03-07 10:15:00,1.6754,1.6756,1.675,1.6752,681500000.0
2005-03-07 10:20:00,1.6751,1.6755,1.6744,1.6751,681500000.0
2005-03-07 10:25:00,1.6752,1.6754,1.6745,1.6751,681500000.0
2005-03-07 10:30:00,1.6752,1.6756,1.6745,1.6751,681500000.0
2005-03-07 10:35:00,1.675,1.6757,1.6749,1.6754,545200000.0
2005-03-07 10:40:00,1.6753,1.6758,1.6753,1.6754,681500000.0
2005-03-07 10:45:00,1.6756,1.6756,1.6748,1.6751,681500000.0
2005-03-07 10:50:00,1.6752,1.6755,1.6749,1.6754,681500000.0
2005-03-07 10:55:00,1.675,1.6751,1.6744,1.6748,681500000.0
2005-03-07 11:00:00,1.6749,1.6751,1.6746,1.6748,681500000.0
2005-03-07 11:05:00,1.6746,1.6749,1.6742,1.6742,681500000.0
2005-03-07 11:10:00,1.674,1.6745,1.6733,1.6739,681500000.0
2005-03-07 11:15:00,1.674,1.6745,1.6739,1.6741,681500000.0
2005-03-07 11:20:00,1.6742,1.6744,1.6734,1.6735,681500000.0
2005-03-07 11:25:00,1.6737,1.6739,1.6732,1.6735,681500000.0
2005-03-07 11:30:00,1.6734,1.6742,1.6729,1.6736,681500000.0
2005-03-07 11:35:00,1.6735,1.6738,1.6728,1.6729,681500000.0
2005-03-07 11:40:00,1.673,1.6733,1.6716,1.6719,681500000.0
2005-03-07 11:45:00,1.6717,1.6717,1.6706,1.671,681500000.0
2005-03-07 11:50:00,1.6709,1.6711,1.6706,1.6706,681500000.0
2005-03-07 11:55:00,1.6707,1.671,1.6692,1.6696,681500000.0
2005-03-07 12:00:00,1.6697,1.6707,1.6693,1.6703,681500000.0
2005-03-07 12:05:00,1.6704,1.6704,1.6696,1.6699,681500000.0
2005-03-07 12:10:00,1.67,1.6705,1.6698,1.6698,681500000.0
2005-03-07 12:15:00,1.6697,1.6702,1.6697,1.6702,545200000.0
2005-03-07 12:20:00,1.6701,1.6707,1.6698,1.6704,681500000.0
2005-03-07 12:25:00,1.6703,1.6708,1.6697,1.6704,681500000.0
2005-03-07 12:30:00,1.6708,1.6713,1.6701,1.6713,681500000.0
2005-03-07 12:35:00,1.6714,1.6714,1.6706,1.671,681500000.0
2005-03-07 12:40:00,1.6713,1.6715,1.6706,1.6708,681500000.0
2005-03-07 12:45:00,1.6709,1.6709,1.6706,1.6706,681500000.0
2005-03-07 12:50:00,1.6707,1.6711,1.6702,1.6703,681500000.0
2005-03-07 12:55:00,1.6705,1.6709,1.6701,1.6701,681500000.0
2005-03-07 13:00:00,1.6702,1.6705,1.6699,1.67,681500000.0
2005-03-07 13:05:00,1.6699,1.6706,1.6693,1.6695,681500000.0
2005-03-07 13:10:00,1.6697,1.6701,1.6693,1.6698,681500000.0
2005-03-07 13:15:00,1.6698,1.6698,1.6682,1.6684,681500000.0
2005-03-07 13:20:00,1.6683,1.6698,1.6683,1.6695,681500000.0
2005-03-07 13:25:00,1.6697,1.6699,1.6686,1.669,681500000.0
2005-03-07 13:30:00,1.6689,1.67,1.6686,1.6699,681500000.0
2005-03-07 13:35:00,1.67,1.6712,1.6699,1.6708,681500000.0
2005-03-07 13:40:00,1.6709,1.671,1.6692,1.6692,681500000.0
2005-03-07 13:45:00,1.6695,1.6695,1.6684,1.6689,681500000.0
2005-03-07 13:50:00,1.6686,1.6687,1.6679,1.6682,681500000.0
2005-03-07 13:55:00,1.6684,1.6684,1.6676,1.6679,681500000.0
2005-03-07 14:00:00,1.6678,1.6683,1.6678,1.6679,681500000.0
2005-03-07 14:05:00,1.668,1.6682,1.6672,1.6676,681500000.0
2005-03-07 14:10:00,1.6678,1.6679,1.6669,1.6673,681500000.0
2005-03-07 14:15:00,1.6674,1.6684,1.6674,1.6682,681500000.0
2005-03-07 14:20:00,1.668,1.6682,1.6675,1.6681,681500000.0
2005-03-07 14:25:00,1.668,1.6686,1.6678,1.6681,681500000.0
2005-03-07 14:30:00,1.6679,1.6685,1.6678,1.6682,681500000.0
2005-03-07 14:35:00,1.668,1.6682,1.6672,1.6677,681500000.0
2005-03-07 14:40:00,1.6675,1.668,1.667,1.6676,681500000.0
2005-03-07 14:45:00,1.6674,1.6674,1.6652,1.6653,681500000.0
2005-03-07 14:50:00,1.6652,1.6658,1.6648,1.6651,681500000.0
2005-03-07 14:55:00,1.6648,1.666,1.6648,1.6655,681500000.0
2005-03-07 15:00:00,1.6657,1.6666,1.6655,1.6659,681500000.0
2005-03-07 15:05:00,1.6663,1.6668,1.6658,1.6661,681500000.0
2005-03-07 15:10:00,1.6662,1.6664,1.6655,1.6658,681500000.0
2005-03-07 15:15:00,1.666,1.6665,1.6657,1.6664,681500000.0
2005-03-07 15:20:00,1.6663,1.668,1.6663,1.6678,681500000.0
2005-03-07 15:25:00,1.6681,1.6682,1.6671,1.6673,681500000.0
2005-03-07 15:30:00,1.6672,1.6676,1.6668,1.6669,681500000.0
2005-03-07 15:35:00,1.6667,1.6672,1.6665,1.6671,681500000.0
2005-03-07 15:40:00,1.6672,1.6672,1.6665,1.6667,681500000.0
2005-03-07 15:45:00,1.6669,1.6669,1.6663,1.6666,681500000.0
2005-03-07 15:50:00,1.6665,1.6667,1.6661,1.6664,681500000.0
2005-03-07 15:55:00,1.6663,1.6669,1.6661,1.6664,681500000.0
2005-03-07 16:00:00,1.6665,1.667,1.6664,1.6665,681500000.0
2005-03-07 16:05:00,1.6667,1.6667,1.6662,1.6666,681500000.0
2005-03-07 16:10:00,1.6667,1.6669,1.6665,1.6668,681500000.0
2005-03-07 16:15:00,1.6669,1.6669,1.6658,1.6658,681500000.0
2005-03-07 16:20:00,1.6659,1.6665,1.6656,1.6656,681500000.0
2005-03-07 16:25:00,1.6653,1.6659,1.6651,1.6657,681500000.0
2005-03-07 16:30:00,1.6656,1.6663,1.6652,1.6661,681500000.0
2005-03-07 16:35:00,1.666,1.6662,1.6651,1.6653,545200000.0
2005-03-07 16:45:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-03-07 16:50:00,1.665,1.6652,1.6648,1.6648,681500000.0
2005-03-07 16:55:00,1.6647,1.6649,1.664,1.6647,681500000.0
2005-03-07 17:00:00,1.6649,1.6656,1.6649,1.6656,681500000.0
2005-03-07 17:05:00,1.6656,1.6658,1.6652,1.6653,681500000.0
2005-03-07 17:10:00,1.6652,1.6656,1.6652,1.6655,681500000.0
2005-03-07 17:15:00,1.6653,1.6658,1.6647,1.6649,681500000.0
2005-03-07 17:20:00,1.6651,1.6654,1.6649,1.6653,545200000.0
2005-03-07 17:25:00,1.6654,1.6654,1.665,1.6654,681500000.0
2005-03-07 17:30:00,1.6652,1.6653,1.6647,1.6653,681500000.0
2005-03-07 17:35:00,1.6655,1.6655,1.665,1.6652,681500000.0
2005-03-07 17:40:00,1.6653,1.6658,1.6651,1.6653,681500000.0
2005-03-07 17:45:00,1.6652,1.6658,1.6652,1.6658,681500000.0
2005-03-07 17:50:00,1.666,1.6668,1.6658,1.6665,681500000.0
2005-03-07 17:55:00,1.6663,1.6673,1.6663,1.6673,681500000.0
2005-03-07 18:00:00,1.6673,1.6677,1.6669,1.6672,681500000.0
2005-03-07 18:05:00,1.6673,1.6678,1.6672,1.6675,681500000.0
2005-03-07 18:10:00,1.6676,1.6681,1.6674,1.6677,681500000.0
2005-03-07 18:15:00,1.6676,1.6676,1.6672,1.6673,681500000.0
2005-03-07 18:20:00,1.6673,1.6673,1.6671,1.6672,408900000.0
2005-03-07 18:25:00,1.6671,1.6676,1.6671,1.6674,681500000.0
2005-03-07 18:30:00,1.6676,1.6676,1.6671,1.6671,681500000.0
2005-03-07 18:35:00,1.667,1.6674,1.6669,1.6669,681500000.0
2005-03-07 18:40:00,1.667,1.667,1.6666,1.6669,681500000.0
2005-03-07 18:45:00,1.6668,1.6672,1.6664,1.6672,681500000.0
2005-03-07 18:50:00,1.6671,1.6672,1.6669,1.6669,545200000.0
2005-03-07 18:55:00,1.667,1.6672,1.6666,1.6666,545200000.0
2005-03-07 19:00:00,1.6666,1.6668,1.6664,1.6666,545200000.0
2005-03-07 19:05:00,1.6666,1.6668,1.6666,1.6666,545200000.0
2005-03-07 19:10:00,1.6668,1.667,1.6666,1.6668,681500000.0
2005-03-07 19:15:00,1.6668,1.6668,1.6664,1.6664,681500000.0
2005-03-07 19:20:00,1.6665,1.6667,1.6665,1.6667,545200000.0
2005-03-07 19:25:00,1.6666,1.6667,1.6666,1.6666,545200000.0
2005-03-07 19:30:00,1.6665,1.6665,1.6662,1.6664,545200000.0
2005-03-07 19:35:00,1.6662,1.6663,1.6661,1.6663,272600000.0
2005-03-07 19:40:00,1.6661,1.6662,1.666,1.666,681500000.0
2005-03-07 19:45:00,1.6659,1.6661,1.6653,1.6655,681500000.0
2005-03-07 19:50:00,1.6653,1.6657,1.6653,1.6653,681500000.0
2005-03-07 19:55:00,1.6651,1.6658,1.6651,1.6658,681500000.0
2005-03-07 20:00:00,1.6661,1.6665,1.666,1.6661,681500000.0
2005-03-07 20:05:00,1.6658,1.6661,1.6658,1.6658,681500000.0
2005-03-07 20:10:00,1.6659,1.6663,1.6658,1.6663,545200000.0
2005-03-07 20:15:00,1.6663,1.6663,1.6663,1.6663,272600000.0
2005-03-07 20:20:00,1.6664,1.6666,1.6662,1.6666,681500000.0
2005-03-07 20:25:00,1.6666,1.6667,1.6663,1.6663,681500000.0
2005-03-07 20:30:00,1.6666,1.6668,1.6666,1.6666,408900000.0
2005-03-07 20:35:00,1.6668,1.6668,1.6662,1.6662,545200000.0
2005-03-07 20:40:00,1.666,1.6662,1.6656,1.6659,681500000.0
2005-03-07 20:45:00,1.666,1.6664,1.6658,1.6658,681500000.0
2005-03-07 20:50:00,1.666,1.6663,1.666,1.6662,681500000.0
2005-03-07 20:55:00,1.6661,1.6663,1.6658,1.6658,681500000.0
2005-03-07 21:00:00,1.6656,1.6667,1.6656,1.6667,681500000.0
2005-03-07 21:05:00,1.6666,1.6668,1.6664,1.6665,681500000.0
2005-03-07 21:10:00,1.6663,1.6666,1.6661,1.6666,681500000.0
2005-03-07 21:15:00,1.6665,1.6669,1.6665,1.6669,681500000.0
2005-03-07 21:20:00,1.6669,1.667,1.6667,1.6668,545200000.0
2005-03-07 21:25:00,1.6667,1.6669,1.6659,1.6669,681500000.0
2005-03-07 21:30:00,1.6668,1.6672,1.6665,1.6665,681500000.0
2005-03-07 21:35:00,1.6664,1.6664,1.6657,1.6659,681500000.0
2005-03-07 21:40:00,1.6658,1.6658,1.6651,1.6656,681500000.0
2005-03-07 21:45:00,1.6656,1.6658,1.6655,1.6656,681500000.0
2005-03-07 21:50:00,1.6656,1.6658,1.6654,1.6658,545200000.0
2005-03-07 21:55:00,1.6659,1.666,1.6657,1.6658,681500000.0
2005-03-07 22:00:00,1.6656,1.6658,1.6654,1.6658,545200000.0
2005-03-07 22:05:00,1.6657,1.6659,1.6657,1.6659,408900000.0
2005-03-07 22:10:00,1.666,1.666,1.6658,1.6658,408900000.0
2005-03-07 22:15:00,1.6657,1.6659,1.6657,1.6659,681500000.0
2005-03-07 22:20:00,1.6658,1.6658,1.6658,1.6658,545200000.0
2005-03-07 22:25:00,1.6655,1.666,1.6655,1.666,681500000.0
2005-03-07 22:30:00,1.6659,1.6663,1.6658,1.6659,681500000.0
2005-03-07 22:35:00,1.666,1.666,1.6659,1.666,408900000.0
2005-03-07 22:40:00,1.666,1.666,1.6656,1.666,408900000.0
2005-03-07 22:45:00,1.6659,1.6659,1.6656,1.6658,681500000.0
2005-03-07 22:50:00,1.6658,1.6663,1.6658,1.6662,681500000.0
2005-03-07 22:55:00,1.6661,1.6669,1.666,1.6669,545200000.0
2005-03-07 23:00:00,1.667,1.6673,1.6669,1.6669,681500000.0
2005-03-07 23:05:00,1.6669,1.6672,1.6667,1.6669,681500000.0
2005-03-07 23:10:00,1.667,1.6679,1.667,1.6678,681500000.0
2005-03-07 23:15:00,1.6677,1.6689,1.6677,1.6689,681500000.0
2005-03-07 23:20:00,1.6685,1.6688,1.6683,1.6687,681500000.0
2005-03-07 23:25:00,1.6685,1.6691,1.6685,1.6691,681500000.0
2005-03-07 23:30:00,1.6693,1.6694,1.6685,1.6687,681500000.0
2005-03-07 23:35:00,1.6686,1.6686,1.6684,1.6684,681500000.0
2005-03-07 23:40:00,1.6684,1.6688,1.6684,1.6685,681500000.0
2005-03-07 23:45:00,1.6683,1.6689,1.6683,1.6685,681500000.0
2005-03-07 23:50:00,1.6685,1.6691,1.6685,1.6688,681500000.0
2005-03-07 23:55:00,1.6689,1.6689,1.6686,1.6686,681500000.0
2005-03-08 00:00:00,1.6685,1.6685,1.6674,1.6674,681500000.0
2005-03-08 00:05:00,1.6673,1.6676,1.6673,1.6676,408900000.0
2005-03-08 00:10:00,1.6683,1.6683,1.6676,1.6676,408900000.0
2005-03-08 00:15:00,1.6676,1.6677,1.6675,1.6676,545200000.0
2005-03-08 00:20:00,1.6682,1.6683,1.6676,1.6683,545200000.0
2005-03-08 00:25:00,1.6677,1.6679,1.667,1.6672,681500000.0
2005-03-08 00:30:00,1.6673,1.6673,1.667,1.6672,681500000.0
2005-03-08 00:35:00,1.6672,1.6673,1.6671,1.6671,681500000.0
2005-03-08 00:40:00,1.6672,1.6672,1.6665,1.6666,545200000.0
2005-03-08 00:45:00,1.6667,1.6668,1.6666,1.6666,681500000.0
2005-03-08 00:50:00,1.6664,1.6664,1.6662,1.6662,681500000.0
2005-03-08 00:55:00,1.6661,1.6663,1.6661,1.6661,681500000.0
2005-03-08 01:00:00,1.6659,1.6663,1.6658,1.6663,681500000.0
2005-03-08 01:05:00,1.6661,1.6661,1.6659,1.666,681500000.0
2005-03-08 01:10:00,1.6661,1.6662,1.6653,1.6654,681500000.0
2005-03-08 01:15:00,1.6653,1.6653,1.6645,1.6645,681500000.0
2005-03-08 01:20:00,1.6643,1.6651,1.6643,1.665,681500000.0
2005-03-08 01:25:00,1.6649,1.6653,1.6649,1.6653,681500000.0
2005-03-08 01:30:00,1.6652,1.6669,1.6652,1.6664,681500000.0
2005-03-08 01:35:00,1.6665,1.6672,1.6665,1.6671,681500000.0
2005-03-08 01:40:00,1.6671,1.6671,1.6666,1.6666,681500000.0
2005-03-08 01:45:00,1.6667,1.6667,1.666,1.6665,681500000.0
2005-03-08 01:50:00,1.6663,1.6663,1.6655,1.6655,681500000.0
2005-03-08 01:55:00,1.6656,1.6657,1.6653,1.6656,681500000.0
2005-03-08 02:00:00,1.6655,1.6662,1.6655,1.666,681500000.0
2005-03-08 02:05:00,1.6661,1.6661,1.6661,1.6661,681500000.0
2005-03-08 02:10:00,1.666,1.666,1.6656,1.6658,681500000.0
2005-03-08 02:15:00,1.6656,1.6659,1.6655,1.6657,545200000.0
2005-03-08 02:20:00,1.6658,1.6666,1.6658,1.6666,681500000.0
2005-03-08 02:25:00,1.6666,1.6668,1.6664,1.6667,681500000.0
2005-03-08 02:30:00,1.6669,1.6672,1.6666,1.6666,681500000.0
2005-03-08 02:35:00,1.6664,1.6667,1.6662,1.6667,681500000.0
2005-03-08 02:40:00,1.6666,1.6666,1.6654,1.6654,681500000.0
2005-03-08 02:45:00,1.6655,1.666,1.6655,1.666,681500000.0
2005-03-08 02:50:00,1.666,1.6661,1.6658,1.6658,681500000.0
2005-03-08 02:55:00,1.6657,1.6658,1.6654,1.6658,681500000.0
2005-03-08 03:00:00,1.6657,1.6661,1.6657,1.6661,681500000.0
2005-03-08 03:05:00,1.6662,1.6664,1.666,1.6664,681500000.0
2005-03-08 03:10:00,1.6663,1.6663,1.6659,1.6659,681500000.0
2005-03-08 03:15:00,1.6658,1.6672,1.6658,1.6672,681500000.0
2005-03-08 03:20:00,1.6672,1.6672,1.666,1.6665,681500000.0
2005-03-08 03:25:00,1.6667,1.6668,1.6667,1.6667,681500000.0
2005-03-08 03:30:00,1.6667,1.6669,1.6666,1.6667,681500000.0
2005-03-08 03:35:00,1.6669,1.6669,1.6659,1.6662,681500000.0
2005-03-08 03:40:00,1.6661,1.6665,1.6659,1.6665,681500000.0
2005-03-08 03:45:00,1.6665,1.6668,1.6665,1.6667,681500000.0
2005-03-08 03:50:00,1.6667,1.6667,1.6666,1.6667,681500000.0
2005-03-08 03:55:00,1.6665,1.6665,1.6661,1.6661,681500000.0
2005-03-08 04:00:00,1.6662,1.6664,1.6662,1.6662,681500000.0
2005-03-08 04:05:00,1.6664,1.6665,1.6664,1.6665,681500000.0
2005-03-08 04:10:00,1.6665,1.6666,1.6665,1.6666,545200000.0
2005-03-08 04:15:00,1.6665,1.6665,1.6663,1.6665,681500000.0
2005-03-08 04:20:00,1.6663,1.6665,1.6662,1.6662,681500000.0
2005-03-08 04:25:00,1.6662,1.6662,1.6662,1.6662,545200000.0
2005-03-08 04:30:00,1.6662,1.6664,1.6662,1.6662,681500000.0
2005-03-08 04:35:00,1.6664,1.6664,1.6663,1.6664,545200000.0
2005-03-08 04:40:00,1.6663,1.6663,1.6657,1.6658,681500000.0
2005-03-08 04:45:00,1.6659,1.6663,1.6659,1.6663,681500000.0
2005-03-08 04:50:00,1.6662,1.6663,1.666,1.6663,681500000.0
2005-03-08 04:55:00,1.6663,1.6669,1.6663,1.6669,681500000.0
2005-03-08 05:00:00,1.6671,1.6672,1.6668,1.6672,681500000.0
2005-03-08 05:05:00,1.6671,1.6672,1.667,1.667,681500000.0
2005-03-08 05:10:00,1.6672,1.6672,1.6672,1.6672,408900000.0
2005-03-08 05:15:00,1.6671,1.6671,1.667,1.6671,545200000.0
2005-03-08 05:20:00,1.6671,1.6672,1.6671,1.6671,681500000.0
2005-03-08 05:25:00,1.667,1.6671,1.6665,1.6671,681500000.0
2005-03-08 05:30:00,1.667,1.6671,1.6669,1.6671,681500000.0
2005-03-08 05:35:00,1.6671,1.6675,1.6671,1.6675,681500000.0
2005-03-08 05:40:00,1.6675,1.6675,1.667,1.667,681500000.0
2005-03-08 05:45:00,1.667,1.6675,1.667,1.6673,681500000.0
2005-03-08 05:50:00,1.6672,1.6673,1.6671,1.6672,681500000.0
2005-03-08 05:55:00,1.6672,1.6673,1.6668,1.6673,681500000.0
2005-03-08 06:00:00,1.6674,1.6676,1.6674,1.6675,681500000.0
2005-03-08 06:05:00,1.6676,1.6678,1.6675,1.6678,681500000.0
2005-03-08 06:10:00,1.6679,1.6683,1.6679,1.6683,681500000.0
2005-03-08 06:15:00,1.6683,1.6683,1.6683,1.6683,545200000.0
2005-03-08 06:20:00,1.6682,1.6683,1.6682,1.6683,545200000.0
2005-03-08 06:25:00,1.6681,1.6683,1.668,1.6681,681500000.0
2005-03-08 06:30:00,1.6679,1.6682,1.6679,1.6681,681500000.0
2005-03-08 06:35:00,1.6682,1.6682,1.6682,1.6682,681500000.0
2005-03-08 06:40:00,1.6682,1.6682,1.6682,1.6682,545200000.0
2005-03-08 06:45:00,1.6682,1.6682,1.6681,1.6681,272600000.0
2005-03-08 06:50:00,1.6682,1.6684,1.6682,1.6682,681500000.0
2005-03-08 06:55:00,1.6683,1.6683,1.6683,1.6683,681500000.0
2005-03-08 07:00:00,1.6683,1.6684,1.6681,1.6683,681500000.0
2005-03-08 07:05:00,1.6683,1.6684,1.6683,1.6684,681500000.0
2005-03-08 07:10:00,1.6683,1.6683,1.6679,1.6679,681500000.0
2005-03-08 07:15:00,1.6679,1.668,1.6677,1.6678,681500000.0
2005-03-08 07:20:00,1.6678,1.6679,1.6675,1.6678,545200000.0
2005-03-08 07:25:00,1.6679,1.668,1.6679,1.668,681500000.0
2005-03-08 07:30:00,1.668,1.6681,1.668,1.6681,545200000.0
2005-03-08 07:35:00,1.6683,1.6683,1.6679,1.6679,681500000.0
2005-03-08 07:40:00,1.668,1.6682,1.6677,1.6679,681500000.0
2005-03-08 07:45:00,1.6678,1.6678,1.6672,1.6672,681500000.0
2005-03-08 07:50:00,1.6674,1.6677,1.667,1.667,681500000.0
2005-03-08 07:55:00,1.6671,1.6673,1.6667,1.6667,681500000.0
2005-03-08 08:00:00,1.6666,1.6669,1.6659,1.666,681500000.0
2005-03-08 08:05:00,1.6662,1.6667,1.6662,1.6667,681500000.0
2005-03-08 08:10:00,1.6668,1.6668,1.6664,1.6665,681500000.0
2005-03-08 08:15:00,1.6665,1.6669,1.6665,1.6669,681500000.0
2005-03-08 08:20:00,1.6668,1.6679,1.6668,1.6675,681500000.0
2005-03-08 08:25:00,1.6675,1.6675,1.6667,1.6669,681500000.0
2005-03-08 08:30:00,1.6667,1.6667,1.6658,1.6662,681500000.0
2005-03-08 08:35:00,1.6661,1.6665,1.6655,1.6663,681500000.0
2005-03-08 08:40:00,1.6664,1.6667,1.6662,1.6667,681500000.0
2005-03-08 08:45:00,1.6667,1.6668,1.6663,1.6665,681500000.0
2005-03-08 08:50:00,1.6667,1.6678,1.6667,1.6674,681500000.0
2005-03-08 08:55:00,1.6673,1.6678,1.6669,1.6678,681500000.0
2005-03-08 09:00:00,1.6678,1.6689,1.6675,1.6689,681500000.0
2005-03-08 09:05:00,1.6691,1.6696,1.6687,1.6691,681500000.0
2005-03-08 09:10:00,1.6693,1.6695,1.6689,1.6695,681500000.0
2005-03-08 09:15:00,1.6697,1.6697,1.6688,1.6688,681500000.0
2005-03-08 09:20:00,1.6686,1.6689,1.6686,1.6686,681500000.0
2005-03-08 09:25:00,1.6688,1.6696,1.6688,1.6689,681500000.0
2005-03-08 09:30:00,1.6688,1.6689,1.6683,1.6683,681500000.0
2005-03-08 09:35:00,1.6683,1.6687,1.6682,1.6687,681500000.0
2005-03-08 09:40:00,1.6689,1.6697,1.6689,1.6693,681500000.0
2005-03-08 09:45:00,1.6692,1.6696,1.6681,1.6685,681500000.0
2005-03-08 09:50:00,1.6684,1.6689,1.6683,1.6688,681500000.0
2005-03-08 09:55:00,1.6688,1.669,1.6685,1.6685,681500000.0
2005-03-08 10:00:00,1.6684,1.6687,1.6682,1.6686,681500000.0
2005-03-08 10:05:00,1.6686,1.669,1.6682,1.6685,681500000.0
2005-03-08 10:10:00,1.6686,1.6688,1.6683,1.6686,545200000.0
2005-03-08 10:15:00,1.6687,1.6688,1.6683,1.6684,681500000.0
2005-03-08 10:20:00,1.6683,1.6688,1.6683,1.6687,681500000.0
2005-03-08 10:25:00,1.6687,1.6687,1.6682,1.6685,681500000.0
2005-03-08 10:30:00,1.6684,1.6687,1.6683,1.6686,681500000.0
2005-03-08 10:35:00,1.6687,1.6687,1.668,1.6681,681500000.0
2005-03-08 10:40:00,1.6682,1.6682,1.6677,1.6677,681500000.0
2005-03-08 10:45:00,1.6677,1.6679,1.6672,1.6672,681500000.0
2005-03-08 10:50:00,1.6673,1.6674,1.6673,1.6674,681500000.0
2005-03-08 10:55:00,1.6675,1.6675,1.6665,1.6665,681500000.0
2005-03-08 11:00:00,1.6665,1.6673,1.6664,1.6668,681500000.0
2005-03-08 11:05:00,1.6668,1.6676,1.6666,1.6674,681500000.0
2005-03-08 11:10:00,1.6677,1.6677,1.6674,1.6675,681500000.0
2005-03-08 11:15:00,1.6675,1.6675,1.6671,1.6671,681500000.0
2005-03-08 11:20:00,1.6671,1.6673,1.6668,1.6671,681500000.0
2005-03-08 11:25:00,1.6675,1.6676,1.6672,1.6674,681500000.0
2005-03-08 11:30:00,1.6673,1.6673,1.6671,1.6672,681500000.0
2005-03-08 11:35:00,1.667,1.6672,1.6669,1.6672,681500000.0
2005-03-08 11:40:00,1.6672,1.6672,1.6663,1.6665,681500000.0
2005-03-08 11:45:00,1.6666,1.6678,1.6665,1.6678,681500000.0
2005-03-08 11:50:00,1.6679,1.6683,1.6677,1.6683,681500000.0
2005-03-08 11:55:00,1.6681,1.6681,1.6675,1.6675,681500000.0
2005-03-08 12:00:00,1.6675,1.6683,1.6675,1.6683,681500000.0
2005-03-08 12:05:00,1.6681,1.6683,1.6676,1.6683,681500000.0
2005-03-08 12:10:00,1.6683,1.6685,1.6678,1.6684,681500000.0
2005-03-08 12:15:00,1.6682,1.6682,1.6673,1.6678,681500000.0
2005-03-08 12:20:00,1.6677,1.668,1.6676,1.668,681500000.0
2005-03-08 12:25:00,1.668,1.668,1.6647,1.6651,681500000.0
2005-03-08 12:30:00,1.6649,1.6656,1.6647,1.6655,681500000.0
2005-03-08 12:35:00,1.6656,1.6657,1.6646,1.6653,681500000.0
2005-03-08 12:40:00,1.6655,1.6656,1.6651,1.6653,681500000.0
2005-03-08 12:45:00,1.6651,1.6651,1.663,1.663,681500000.0
2005-03-08 12:50:00,1.6632,1.6639,1.6629,1.6632,681500000.0
2005-03-08 12:55:00,1.663,1.6634,1.6625,1.6634,681500000.0
2005-03-08 13:00:00,1.6635,1.6639,1.6632,1.6633,681500000.0
2005-03-08 13:05:00,1.6635,1.6642,1.6631,1.6638,681500000.0
2005-03-08 13:10:00,1.6639,1.664,1.6637,1.6638,681500000.0
2005-03-08 13:15:00,1.6639,1.6639,1.6635,1.6636,681500000.0
2005-03-08 13:20:00,1.6636,1.6643,1.6635,1.6643,681500000.0
2005-03-08 13:25:00,1.6642,1.6645,1.6641,1.6644,681500000.0
2005-03-08 13:30:00,1.6645,1.6646,1.6643,1.6646,681500000.0
2005-03-08 13:35:00,1.6644,1.6644,1.6639,1.6641,681500000.0
2005-03-08 13:40:00,1.6643,1.6647,1.664,1.6643,681500000.0
2005-03-08 13:45:00,1.6644,1.665,1.6644,1.665,681500000.0
2005-03-08 13:50:00,1.6647,1.6647,1.6643,1.6646,681500000.0
2005-03-08 13:55:00,1.6648,1.6648,1.6647,1.6647,408900000.0
2005-03-08 14:00:00,1.6648,1.665,1.6647,1.665,681500000.0
2005-03-08 14:05:00,1.6651,1.6656,1.6651,1.6652,681500000.0
2005-03-08 14:10:00,1.6652,1.6652,1.6645,1.6645,681500000.0
2005-03-08 14:15:00,1.6642,1.6642,1.6636,1.6636,681500000.0
2005-03-08 14:20:00,1.6638,1.6639,1.6634,1.6636,681500000.0
2005-03-08 14:25:00,1.6636,1.6637,1.6628,1.6632,681500000.0
2005-03-08 14:30:00,1.6629,1.6637,1.6629,1.6637,681500000.0
2005-03-08 14:35:00,1.664,1.6643,1.6638,1.6641,681500000.0
2005-03-08 14:40:00,1.6643,1.6643,1.6641,1.6643,681500000.0
2005-03-08 14:45:00,1.6644,1.6644,1.6627,1.6627,681500000.0
2005-03-08 14:50:00,1.6627,1.663,1.6621,1.6629,681500000.0
2005-03-08 14:55:00,1.6629,1.6629,1.6626,1.6628,681500000.0
2005-03-08 15:00:00,1.663,1.6635,1.6625,1.6631,681500000.0
2005-03-08 15:05:00,1.6632,1.6637,1.6627,1.6637,681500000.0
2005-03-08 15:10:00,1.6636,1.6647,1.663,1.6643,681500000.0
2005-03-08 15:15:00,1.6644,1.6649,1.6638,1.6646,681500000.0
2005-03-08 15:20:00,1.6647,1.6656,1.6646,1.6655,681500000.0
2005-03-08 15:25:00,1.6651,1.6664,1.6651,1.6655,681500000.0
2005-03-08 15:30:00,1.6656,1.6663,1.6654,1.6657,681500000.0
2005-03-08 15:35:00,1.6656,1.667,1.6656,1.6668,681500000.0
2005-03-08 15:40:00,1.6669,1.6677,1.6667,1.6668,681500000.0
2005-03-08 15:45:00,1.6668,1.6673,1.6666,1.6669,681500000.0
2005-03-08 15:50:00,1.6666,1.6677,1.6661,1.6677,681500000.0
2005-03-08 15:55:00,1.6678,1.6696,1.6675,1.6695,681500000.0
2005-03-08 16:00:00,1.6694,1.6702,1.6691,1.6695,681500000.0
2005-03-08 16:05:00,1.6695,1.6701,1.6695,1.6696,681500000.0
2005-03-08 16:10:00,1.6695,1.6695,1.6689,1.6689,681500000.0
2005-03-08 16:15:00,1.6689,1.6694,1.6689,1.6691,681500000.0
2005-03-08 16:20:00,1.6691,1.6695,1.6683,1.6684,681500000.0
2005-03-08 16:25:00,1.6686,1.6694,1.6682,1.6692,681500000.0
2005-03-08 16:30:00,1.6691,1.6697,1.669,1.6693,681500000.0
2005-03-08 16:35:00,1.6692,1.6693,1.6684,1.6685,681500000.0
2005-03-08 16:40:00,1.6688,1.6696,1.6684,1.6696,681500000.0
2005-03-08 16:45:00,1.6697,1.6702,1.6696,1.67,681500000.0
2005-03-08 16:50:00,1.6701,1.6715,1.67,1.6706,681500000.0
2005-03-08 16:55:00,1.6706,1.6708,1.67,1.6703,681500000.0
2005-03-08 17:00:00,1.6703,1.6721,1.6703,1.6721,681500000.0
2005-03-08 17:05:00,1.672,1.672,1.671,1.6712,681500000.0
2005-03-08 17:10:00,1.671,1.6716,1.6709,1.6714,681500000.0
2005-03-08 17:15:00,1.6714,1.6718,1.6713,1.6717,681500000.0
2005-03-08 17:20:00,1.6718,1.6727,1.6715,1.6727,681500000.0
2005-03-08 17:25:00,1.6726,1.6726,1.6718,1.6725,681500000.0
2005-03-08 17:30:00,1.6726,1.6729,1.6721,1.6725,681500000.0
2005-03-08 17:35:00,1.6725,1.6725,1.6718,1.6721,681500000.0
2005-03-08 17:40:00,1.6725,1.6728,1.672,1.6726,681500000.0
2005-03-08 17:45:00,1.6728,1.6728,1.6721,1.6727,681500000.0
2005-03-08 17:50:00,1.6726,1.673,1.672,1.6725,681500000.0
2005-03-08 17:55:00,1.6726,1.6734,1.6724,1.6732,681500000.0
2005-03-08 18:00:00,1.6733,1.6734,1.6727,1.6732,681500000.0
2005-03-08 18:05:00,1.6729,1.6732,1.6722,1.6724,681500000.0
2005-03-08 18:10:00,1.6725,1.6729,1.6722,1.6728,681500000.0
2005-03-08 18:15:00,1.6727,1.6732,1.6725,1.6728,681500000.0
2005-03-08 18:20:00,1.6729,1.6733,1.6724,1.6724,681500000.0
2005-03-08 18:25:00,1.6724,1.6725,1.6716,1.6718,681500000.0
2005-03-08 18:30:00,1.6718,1.672,1.6716,1.6719,681500000.0
2005-03-08 18:35:00,1.6718,1.6722,1.6716,1.6716,681500000.0
2005-03-08 18:40:00,1.6714,1.6715,1.6712,1.6714,681500000.0
2005-03-08 18:45:00,1.6715,1.6716,1.6711,1.6716,681500000.0
2005-03-08 18:50:00,1.6716,1.6716,1.6707,1.6709,681500000.0
2005-03-08 18:55:00,1.6708,1.6712,1.6703,1.6703,681500000.0
2005-03-08 19:00:00,1.6702,1.6706,1.6691,1.6692,681500000.0
2005-03-08 19:05:00,1.6693,1.6702,1.6688,1.6698,681500000.0
2005-03-08 19:10:00,1.67,1.6701,1.6691,1.6697,545200000.0
2005-03-08 19:15:00,1.6696,1.67,1.6693,1.6697,681500000.0
2005-03-08 19:20:00,1.6698,1.67,1.6694,1.6695,681500000.0
2005-03-08 19:25:00,1.6696,1.6699,1.6694,1.6696,681500000.0
2005-03-08 19:30:00,1.6696,1.6703,1.6695,1.6699,681500000.0
2005-03-08 19:35:00,1.6701,1.6706,1.6701,1.6703,681500000.0
2005-03-08 19:40:00,1.6703,1.6709,1.6703,1.6708,681500000.0
2005-03-08 19:45:00,1.6707,1.6709,1.6703,1.6704,681500000.0
2005-03-08 19:50:00,1.6703,1.6706,1.6703,1.6704,545200000.0
2005-03-08 19:55:00,1.6702,1.6705,1.6699,1.6704,681500000.0
2005-03-08 20:00:00,1.6706,1.6713,1.6702,1.6706,681500000.0
2005-03-08 20:05:00,1.6705,1.6708,1.6705,1.6708,545200000.0
2005-03-08 20:10:00,1.6706,1.6713,1.6703,1.671,681500000.0
2005-03-08 20:15:00,1.6711,1.6716,1.671,1.6713,681500000.0
2005-03-08 20:20:00,1.6716,1.6716,1.6711,1.6711,681500000.0
2005-03-08 20:25:00,1.6711,1.6711,1.6704,1.6707,681500000.0
2005-03-08 20:30:00,1.6706,1.6707,1.6703,1.6705,681500000.0
2005-03-08 20:35:00,1.6703,1.6707,1.6702,1.6704,681500000.0
2005-03-08 20:40:00,1.6703,1.6704,1.6699,1.6699,681500000.0
2005-03-08 20:45:00,1.6701,1.6704,1.6697,1.6701,681500000.0
2005-03-08 20:50:00,1.6703,1.6706,1.67,1.6703,681500000.0
2005-03-08 20:55:00,1.6705,1.6707,1.6701,1.6703,681500000.0
2005-03-08 21:00:00,1.6704,1.6711,1.6701,1.6709,681500000.0
2005-03-08 21:05:00,1.6708,1.6715,1.6706,1.6709,681500000.0
2005-03-08 21:10:00,1.671,1.6713,1.6706,1.6711,681500000.0
2005-03-08 21:15:00,1.6712,1.6712,1.6709,1.6709,545200000.0
2005-03-08 21:20:00,1.6708,1.6719,1.6707,1.6718,545200000.0
2005-03-08 21:25:00,1.6719,1.6722,1.6719,1.6722,545200000.0
2005-03-08 21:30:00,1.6724,1.6725,1.6722,1.6724,545200000.0
2005-03-08 21:35:00,1.6721,1.6725,1.6718,1.6723,681500000.0
2005-03-08 21:40:00,1.6725,1.6729,1.6723,1.6728,681500000.0
2005-03-08 21:45:00,1.6727,1.6728,1.6726,1.6727,545200000.0
2005-03-08 21:50:00,1.6725,1.6725,1.6719,1.6719,545200000.0
2005-03-08 21:55:00,1.6719,1.672,1.6717,1.672,545200000.0
2005-03-08 22:00:00,1.6722,1.6722,1.6718,1.6719,681500000.0
2005-03-08 22:05:00,1.6718,1.6718,1.6714,1.6715,681500000.0
2005-03-08 22:10:00,1.6714,1.6715,1.6713,1.6714,545200000.0
2005-03-08 22:15:00,1.6715,1.6717,1.6711,1.6712,681500000.0
2005-03-08 22:20:00,1.6713,1.6717,1.6713,1.6716,681500000.0
2005-03-08 22:25:00,1.6717,1.6717,1.6709,1.6709,681500000.0
2005-03-08 22:30:00,1.671,1.6714,1.6706,1.6714,681500000.0
2005-03-08 22:35:00,1.6713,1.6716,1.6708,1.6709,681500000.0
2005-03-08 22:40:00,1.671,1.6713,1.6708,1.671,545200000.0
2005-03-08 22:45:00,1.6711,1.6711,1.6702,1.6702,545200000.0
2005-03-08 22:50:00,1.6704,1.6709,1.6699,1.6705,681500000.0
2005-03-08 22:55:00,1.6705,1.6707,1.6702,1.6705,681500000.0
2005-03-08 23:00:00,1.6706,1.671,1.6701,1.6709,681500000.0
2005-03-08 23:05:00,1.6707,1.671,1.6707,1.6709,545200000.0
2005-03-08 23:10:00,1.671,1.671,1.6705,1.671,681500000.0
2005-03-08 23:15:00,1.6708,1.6711,1.6707,1.6708,681500000.0
2005-03-08 23:20:00,1.6707,1.671,1.6706,1.6708,545200000.0
2005-03-08 23:25:00,1.6709,1.6711,1.6704,1.6706,681500000.0
2005-03-08 23:30:00,1.6705,1.6711,1.6705,1.6707,681500000.0
2005-03-08 23:35:00,1.6709,1.6713,1.6708,1.6713,681500000.0
2005-03-08 23:40:00,1.6713,1.6713,1.6708,1.6708,681500000.0
2005-03-08 23:45:00,1.6709,1.6713,1.6708,1.6713,681500000.0
2005-03-08 23:50:00,1.6712,1.6713,1.671,1.6711,545200000.0
2005-03-08 23:55:00,1.6714,1.6715,1.6711,1.6712,681500000.0
2005-03-09 00:00:00,1.671,1.6713,1.6705,1.6706,681500000.0
2005-03-09 00:05:00,1.6709,1.6713,1.6709,1.671,681500000.0
2005-03-09 00:10:00,1.671,1.6712,1.6709,1.6712,681500000.0
2005-03-09 00:15:00,1.6709,1.6712,1.6708,1.6712,545200000.0
2005-03-09 00:20:00,1.6711,1.6712,1.6711,1.6712,681500000.0
2005-03-09 00:25:00,1.6712,1.6715,1.6712,1.6715,681500000.0
2005-03-09 00:30:00,1.6715,1.6724,1.6715,1.6724,681500000.0
2005-03-09 00:35:00,1.6724,1.6725,1.6722,1.6725,545200000.0
2005-03-09 00:40:00,1.6725,1.6725,1.672,1.6721,681500000.0
2005-03-09 00:45:00,1.6721,1.6722,1.672,1.672,681500000.0
2005-03-09 00:50:00,1.6719,1.6719,1.6714,1.6717,681500000.0
2005-03-09 00:55:00,1.672,1.6723,1.672,1.6723,681500000.0
2005-03-09 01:00:00,1.6724,1.6726,1.6713,1.6719,681500000.0
2005-03-09 01:05:00,1.6719,1.6736,1.6719,1.6734,681500000.0
2005-03-09 01:10:00,1.6733,1.6733,1.6725,1.6726,681500000.0
2005-03-09 01:15:00,1.6725,1.6728,1.6721,1.6728,681500000.0
2005-03-09 01:20:00,1.6728,1.6731,1.6726,1.6729,681500000.0
2005-03-09 01:25:00,1.673,1.673,1.6728,1.673,681500000.0
2005-03-09 01:30:00,1.6728,1.6735,1.6727,1.6731,681500000.0
2005-03-09 01:35:00,1.6732,1.6733,1.6728,1.6733,545200000.0
2005-03-09 01:40:00,1.6733,1.6733,1.6731,1.6732,681500000.0
2005-03-09 01:45:00,1.673,1.6731,1.6728,1.673,681500000.0
2005-03-09 01:50:00,1.6729,1.6731,1.6726,1.673,681500000.0
2005-03-09 01:55:00,1.6729,1.673,1.6728,1.6729,681500000.0
2005-03-09 02:00:00,1.673,1.6731,1.6728,1.6731,681500000.0
2005-03-09 02:05:00,1.673,1.6735,1.673,1.6732,681500000.0
2005-03-09 02:10:00,1.6733,1.6737,1.6732,1.6734,681500000.0
2005-03-09 02:15:00,1.6736,1.674,1.6736,1.6739,681500000.0
2005-03-09 02:20:00,1.674,1.674,1.6733,1.6733,681500000.0
2005-03-09 02:25:00,1.6734,1.6735,1.6733,1.6734,681500000.0
2005-03-09 02:30:00,1.6734,1.6734,1.6728,1.673,681500000.0
2005-03-09 02:35:00,1.673,1.673,1.6722,1.6723,681500000.0
2005-03-09 02:40:00,1.6721,1.6721,1.6718,1.6719,681500000.0
2005-03-09 02:45:00,1.6719,1.672,1.6719,1.672,681500000.0
2005-03-09 02:50:00,1.672,1.6725,1.672,1.6724,681500000.0
2005-03-09 02:55:00,1.673,1.673,1.6725,1.6726,681500000.0
2005-03-09 03:00:00,1.6725,1.6727,1.6725,1.6727,545200000.0
2005-03-09 03:05:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 03:10:00,1.6729,1.6733,1.6729,1.6732,408900000.0
2005-03-09 03:15:00,1.6733,1.6736,1.6732,1.6736,545200000.0
2005-03-09 03:20:00,1.6737,1.6739,1.6735,1.6735,681500000.0
2005-03-09 03:25:00,1.6736,1.6738,1.6736,1.6738,681500000.0
2005-03-09 03:30:00,1.6737,1.6737,1.6732,1.6734,681500000.0
2005-03-09 03:35:00,1.6734,1.6734,1.6731,1.6733,681500000.0
2005-03-09 03:40:00,1.6733,1.6735,1.6733,1.6734,681500000.0
2005-03-09 03:45:00,1.6732,1.6734,1.6732,1.6732,681500000.0
2005-03-09 03:50:00,1.6731,1.6733,1.6731,1.6733,681500000.0
2005-03-09 03:55:00,1.6732,1.6736,1.6732,1.6736,681500000.0
2005-03-09 04:00:00,1.6736,1.6737,1.6735,1.6737,681500000.0
2005-03-09 04:05:00,1.6738,1.6739,1.6736,1.6738,681500000.0
2005-03-09 04:10:00,1.6738,1.6742,1.6738,1.6739,681500000.0
2005-03-09 04:15:00,1.6739,1.6739,1.6733,1.6734,681500000.0
2005-03-09 04:20:00,1.6733,1.6733,1.673,1.673,681500000.0
2005-03-09 04:25:00,1.673,1.673,1.6726,1.6728,681500000.0
2005-03-09 04:30:00,1.6727,1.6727,1.6726,1.6727,545200000.0
2005-03-09 04:35:00,1.6725,1.6728,1.6724,1.6725,681500000.0
2005-03-09 04:40:00,1.6723,1.6723,1.6723,1.6723,681500000.0
2005-03-09 04:45:00,1.6722,1.6722,1.672,1.6721,681500000.0
2005-03-09 04:50:00,1.6721,1.6724,1.672,1.6721,681500000.0
2005-03-09 04:55:00,1.6722,1.6726,1.6721,1.6725,681500000.0
2005-03-09 05:00:00,1.6725,1.6728,1.6725,1.6727,681500000.0
2005-03-09 05:05:00,1.6728,1.6731,1.6727,1.673,681500000.0
2005-03-09 05:10:00,1.6731,1.6734,1.6731,1.6734,545200000.0
2005-03-09 05:15:00,1.6734,1.6735,1.6733,1.6734,681500000.0
2005-03-09 05:20:00,1.6733,1.6738,1.6733,1.6738,681500000.0
2005-03-09 05:25:00,1.6736,1.6737,1.6736,1.6737,681500000.0
2005-03-09 05:30:00,1.6739,1.6741,1.6738,1.6739,681500000.0
2005-03-09 05:35:00,1.6739,1.6739,1.6736,1.6736,681500000.0
2005-03-09 05:40:00,1.6736,1.6737,1.6735,1.6737,681500000.0
2005-03-09 05:45:00,1.6739,1.6739,1.6737,1.6739,681500000.0
2005-03-09 05:50:00,1.674,1.674,1.6736,1.6736,681500000.0
2005-03-09 05:55:00,1.6738,1.6738,1.6733,1.6733,681500000.0
2005-03-09 06:00:00,1.6733,1.6736,1.6733,1.6735,681500000.0
2005-03-09 06:05:00,1.6737,1.6737,1.6735,1.6735,681500000.0
2005-03-09 06:10:00,1.6735,1.6737,1.6735,1.6736,545200000.0
2005-03-09 06:15:00,1.6735,1.6735,1.6731,1.6735,681500000.0
2005-03-09 06:20:00,1.6737,1.6737,1.6735,1.6737,408900000.0
2005-03-09 06:25:00,1.6739,1.6742,1.6738,1.6741,681500000.0
2005-03-09 06:30:00,1.674,1.6743,1.6739,1.674,681500000.0
2005-03-09 06:35:00,1.6739,1.6741,1.6739,1.674,545200000.0
2005-03-09 06:40:00,1.674,1.674,1.6738,1.674,681500000.0
2005-03-09 06:45:00,1.6739,1.674,1.6736,1.6736,545200000.0
2005-03-09 06:50:00,1.6735,1.6737,1.6734,1.6734,681500000.0
2005-03-09 06:55:00,1.6736,1.6737,1.6732,1.6733,681500000.0
2005-03-09 07:00:00,1.6736,1.6737,1.6734,1.6734,681500000.0
2005-03-09 07:05:00,1.6734,1.6735,1.6731,1.6732,681500000.0
2005-03-09 07:10:00,1.6732,1.6736,1.6731,1.6732,681500000.0
2005-03-09 07:15:00,1.6732,1.6733,1.6731,1.6731,681500000.0
2005-03-09 07:20:00,1.6731,1.6734,1.6731,1.6733,681500000.0
2005-03-09 07:25:00,1.6731,1.6731,1.6729,1.673,681500000.0
2005-03-09 07:30:00,1.673,1.6731,1.6728,1.6729,681500000.0
2005-03-09 07:35:00,1.6727,1.6727,1.6725,1.6726,681500000.0
2005-03-09 07:40:00,1.6727,1.6731,1.6727,1.6731,681500000.0
2005-03-09 07:45:00,1.6732,1.6733,1.6732,1.6733,545200000.0
2005-03-09 07:50:00,1.6732,1.6733,1.6731,1.6731,681500000.0
2005-03-09 07:55:00,1.673,1.673,1.6724,1.6726,681500000.0
2005-03-09 08:00:00,1.6727,1.6732,1.6727,1.6731,681500000.0
2005-03-09 08:05:00,1.673,1.6733,1.6726,1.6733,681500000.0
2005-03-09 08:10:00,1.6733,1.6737,1.6733,1.6737,681500000.0
2005-03-09 08:15:00,1.6736,1.6736,1.6731,1.6735,681500000.0
2005-03-09 08:20:00,1.6736,1.674,1.6732,1.6732,681500000.0
2005-03-09 08:25:00,1.6731,1.6733,1.6727,1.6731,681500000.0
2005-03-09 08:30:00,1.673,1.6731,1.6725,1.6731,681500000.0
2005-03-09 08:35:00,1.6731,1.6732,1.6729,1.6729,681500000.0
2005-03-09 08:40:00,1.6729,1.6732,1.6728,1.6732,681500000.0
2005-03-09 08:45:00,1.6732,1.6734,1.673,1.6732,681500000.0
2005-03-09 08:50:00,1.6733,1.6733,1.673,1.6731,681500000.0
2005-03-09 08:55:00,1.673,1.6746,1.673,1.6741,681500000.0
2005-03-09 09:00:00,1.6741,1.6745,1.6739,1.6744,681500000.0
2005-03-09 09:05:00,1.6744,1.6754,1.6744,1.6754,681500000.0
2005-03-09 09:10:00,1.6755,1.6755,1.6744,1.6745,681500000.0
2005-03-09 09:15:00,1.6746,1.6763,1.6743,1.6763,681500000.0
2005-03-09 09:20:00,1.6763,1.6765,1.6756,1.676,681500000.0
2005-03-09 09:25:00,1.6761,1.677,1.6757,1.677,681500000.0
2005-03-09 09:30:00,1.6769,1.6769,1.676,1.6765,681500000.0
2005-03-09 09:35:00,1.6766,1.6766,1.6762,1.6765,681500000.0
2005-03-09 09:40:00,1.6764,1.6764,1.6756,1.6758,681500000.0
2005-03-09 09:45:00,1.676,1.6771,1.676,1.677,681500000.0
2005-03-09 09:50:00,1.6769,1.6771,1.6764,1.6767,681500000.0
2005-03-09 09:55:00,1.6768,1.6772,1.6767,1.6768,681500000.0
2005-03-09 10:00:00,1.6768,1.6771,1.676,1.6768,681500000.0
2005-03-09 10:05:00,1.6768,1.6769,1.6764,1.6768,681500000.0
2005-03-09 10:10:00,1.6767,1.6771,1.6766,1.6771,681500000.0
2005-03-09 10:15:00,1.6773,1.6774,1.6765,1.677,681500000.0
2005-03-09 10:20:00,1.677,1.6772,1.6767,1.6772,681500000.0
2005-03-09 10:25:00,1.677,1.6772,1.6766,1.6772,681500000.0
2005-03-09 10:30:00,1.677,1.6775,1.6769,1.677,681500000.0
2005-03-09 10:35:00,1.6771,1.6773,1.6767,1.6772,681500000.0
2005-03-09 10:40:00,1.6772,1.6773,1.6768,1.6773,681500000.0
2005-03-09 10:45:00,1.6774,1.6778,1.6774,1.6778,681500000.0
2005-03-09 10:50:00,1.6779,1.6782,1.6779,1.6781,681500000.0
2005-03-09 10:55:00,1.6782,1.6782,1.6773,1.6774,681500000.0
2005-03-09 11:00:00,1.6773,1.6774,1.677,1.6774,681500000.0
2005-03-09 11:05:00,1.6774,1.6787,1.6774,1.6777,681500000.0
2005-03-09 11:10:00,1.6779,1.6779,1.6772,1.6772,681500000.0
2005-03-09 11:15:00,1.6772,1.6779,1.6771,1.6774,681500000.0
2005-03-09 11:20:00,1.6772,1.6775,1.6767,1.6767,681500000.0
2005-03-09 11:25:00,1.6766,1.6766,1.676,1.676,681500000.0
2005-03-09 11:30:00,1.676,1.6768,1.6757,1.6768,681500000.0
2005-03-09 11:35:00,1.6766,1.6777,1.6766,1.6777,681500000.0
2005-03-09 11:40:00,1.6775,1.678,1.6775,1.6777,681500000.0
2005-03-09 11:45:00,1.6775,1.6775,1.6758,1.6758,681500000.0
2005-03-09 11:50:00,1.6759,1.6766,1.6759,1.6764,681500000.0
2005-03-09 11:55:00,1.6764,1.6767,1.6764,1.6767,681500000.0
2005-03-09 12:00:00,1.6767,1.6768,1.6765,1.6768,681500000.0
2005-03-09 12:05:00,1.6765,1.6773,1.6763,1.6773,681500000.0
2005-03-09 12:10:00,1.6773,1.6773,1.6769,1.6771,681500000.0
2005-03-09 12:15:00,1.6769,1.6774,1.6769,1.6774,681500000.0
2005-03-09 12:20:00,1.6775,1.6777,1.6774,1.6776,681500000.0
2005-03-09 12:25:00,1.6777,1.6786,1.6776,1.6778,681500000.0
2005-03-09 12:30:00,1.6778,1.6784,1.6775,1.6784,681500000.0
2005-03-09 12:35:00,1.6782,1.6782,1.6762,1.6769,681500000.0
2005-03-09 12:40:00,1.6768,1.6775,1.6768,1.6775,681500000.0
2005-03-09 12:45:00,1.6778,1.6778,1.6769,1.6773,681500000.0
2005-03-09 12:50:00,1.6774,1.6774,1.6767,1.6767,681500000.0
2005-03-09 12:55:00,1.677,1.6775,1.6769,1.6772,681500000.0
2005-03-09 13:00:00,1.6774,1.6781,1.677,1.677,681500000.0
2005-03-09 13:05:00,1.6769,1.6772,1.6766,1.6772,681500000.0
2005-03-09 13:10:00,1.6772,1.6773,1.6767,1.6769,681500000.0
2005-03-09 13:15:00,1.6771,1.678,1.677,1.677,681500000.0
2005-03-09 13:20:00,1.6771,1.6776,1.6768,1.6773,681500000.0
2005-03-09 13:25:00,1.6774,1.6784,1.6774,1.678,681500000.0
2005-03-09 13:30:00,1.6779,1.6779,1.6775,1.6779,681500000.0
2005-03-09 13:35:00,1.678,1.6789,1.6774,1.6784,681500000.0
2005-03-09 13:40:00,1.6782,1.6792,1.6781,1.6789,681500000.0
2005-03-09 13:45:00,1.6788,1.6788,1.678,1.6782,681500000.0
2005-03-09 13:50:00,1.6779,1.6779,1.6773,1.6773,681500000.0
2005-03-09 13:55:00,1.6777,1.6806,1.6777,1.6801,681500000.0
2005-03-09 14:00:00,1.6798,1.6804,1.6796,1.6804,681500000.0
2005-03-09 14:05:00,1.6805,1.6825,1.6801,1.6821,681500000.0
2005-03-09 14:10:00,1.6822,1.6843,1.6814,1.6842,681500000.0
2005-03-09 14:15:00,1.6841,1.6857,1.6833,1.6834,681500000.0
2005-03-09 14:20:00,1.6831,1.6834,1.6829,1.683,681500000.0
2005-03-09 14:25:00,1.6828,1.6834,1.6825,1.683,681500000.0
2005-03-09 14:30:00,1.683,1.6836,1.6827,1.683,681500000.0
2005-03-09 14:35:00,1.683,1.6833,1.6827,1.6833,681500000.0
2005-03-09 14:40:00,1.683,1.6854,1.6826,1.6848,681500000.0
2005-03-09 14:45:00,1.6846,1.6846,1.684,1.6841,681500000.0
2005-03-09 14:50:00,1.684,1.6841,1.6832,1.6832,681500000.0
2005-03-09 14:55:00,1.683,1.6831,1.6825,1.6825,681500000.0
2005-03-09 15:00:00,1.6825,1.6829,1.682,1.6829,681500000.0
2005-03-09 15:05:00,1.6829,1.683,1.6817,1.6823,681500000.0
2005-03-09 15:10:00,1.6829,1.6848,1.6829,1.6836,681500000.0
2005-03-09 15:15:00,1.6837,1.6842,1.6832,1.6832,681500000.0
2005-03-09 15:20:00,1.6831,1.6831,1.6826,1.6828,681500000.0
2005-03-09 15:25:00,1.6826,1.6826,1.6816,1.6817,681500000.0
2005-03-09 15:30:00,1.6818,1.6822,1.6817,1.6817,681500000.0
2005-03-09 15:35:00,1.6817,1.6828,1.6816,1.6828,681500000.0
2005-03-09 15:40:00,1.683,1.685,1.6829,1.684,681500000.0
2005-03-09 15:45:00,1.6841,1.6842,1.6829,1.6836,681500000.0
2005-03-09 15:50:00,1.6836,1.684,1.6834,1.6835,681500000.0
2005-03-09 15:55:00,1.6835,1.6835,1.6818,1.6822,681500000.0
2005-03-09 16:00:00,1.6821,1.6837,1.682,1.6837,681500000.0
2005-03-09 16:05:00,1.6836,1.6847,1.6826,1.6847,681500000.0
2005-03-09 16:10:00,1.6846,1.6846,1.6833,1.6833,681500000.0
2005-03-09 16:15:00,1.6834,1.6836,1.6833,1.6836,681500000.0
2005-03-09 16:20:00,1.6839,1.6849,1.6835,1.6849,681500000.0
2005-03-09 16:25:00,1.685,1.6857,1.685,1.6851,681500000.0
2005-03-09 16:30:00,1.6851,1.686,1.6848,1.6855,681500000.0
2005-03-09 16:35:00,1.6857,1.6862,1.6852,1.6854,681500000.0
2005-03-09 16:40:00,1.6855,1.6862,1.6853,1.6861,681500000.0
2005-03-09 16:45:00,1.6858,1.6865,1.6857,1.686,681500000.0
2005-03-09 16:50:00,1.6858,1.6867,1.6851,1.6865,681500000.0
2005-03-09 16:55:00,1.6863,1.6866,1.686,1.6861,681500000.0
2005-03-09 17:00:00,1.6859,1.6859,1.6844,1.685,681500000.0
2005-03-09 17:05:00,1.6849,1.686,1.6848,1.6852,681500000.0
2005-03-09 17:10:00,1.685,1.6858,1.685,1.6857,681500000.0
2005-03-09 17:15:00,1.6855,1.6856,1.6852,1.6856,681500000.0
2005-03-09 17:20:00,1.6857,1.6859,1.6854,1.6854,681500000.0
2005-03-09 17:25:00,1.6857,1.6857,1.6849,1.6852,681500000.0
2005-03-09 17:30:00,1.6853,1.6857,1.6852,1.6857,681500000.0
2005-03-09 17:35:00,1.6859,1.6861,1.6859,1.686,681500000.0
2005-03-09 17:40:00,1.6861,1.687,1.6861,1.687,681500000.0
2005-03-09 17:45:00,1.6869,1.6872,1.6862,1.6868,681500000.0
2005-03-09 17:50:00,1.687,1.6878,1.687,1.6875,681500000.0
2005-03-09 17:55:00,1.6874,1.6877,1.687,1.6872,681500000.0
2005-03-09 18:00:00,1.6873,1.6874,1.6862,1.6862,681500000.0
2005-03-09 18:05:00,1.686,1.6864,1.686,1.6863,681500000.0
2005-03-09 18:10:00,1.6861,1.6861,1.6854,1.6854,681500000.0
2005-03-09 18:15:00,1.6856,1.6856,1.6854,1.6856,681500000.0
2005-03-09 18:20:00,1.6857,1.6859,1.6854,1.6856,681500000.0
2005-03-09 18:25:00,1.6856,1.6858,1.6856,1.6857,681500000.0
2005-03-09 18:30:00,1.6857,1.686,1.6851,1.6858,681500000.0
2005-03-09 18:35:00,1.6858,1.6859,1.6828,1.6843,681500000.0
2005-03-09 18:40:00,1.6844,1.6864,1.6841,1.6858,681500000.0
2005-03-09 18:45:00,1.6857,1.6884,1.6857,1.687,681500000.0
2005-03-09 18:50:00,1.6879,1.688,1.6872,1.6875,681500000.0
2005-03-09 18:55:00,1.6876,1.6881,1.6868,1.6868,681500000.0
2005-03-09 19:00:00,1.6865,1.6871,1.6865,1.687,681500000.0
2005-03-09 19:05:00,1.6871,1.6871,1.6864,1.6864,681500000.0
2005-03-09 19:10:00,1.6861,1.6868,1.6861,1.6862,681500000.0
2005-03-09 19:15:00,1.6862,1.6871,1.6862,1.6869,681500000.0
2005-03-09 19:20:00,1.687,1.687,1.6865,1.6867,681500000.0
2005-03-09 19:25:00,1.6866,1.687,1.686,1.6868,681500000.0
2005-03-09 19:30:00,1.6869,1.6869,1.6864,1.6868,681500000.0
2005-03-09 19:35:00,1.6868,1.6869,1.6862,1.6869,681500000.0
2005-03-09 19:40:00,1.687,1.6881,1.6869,1.6878,545200000.0
2005-03-09 19:45:00,1.6877,1.6881,1.6874,1.6881,681500000.0
2005-03-09 19:50:00,1.6883,1.6899,1.6883,1.6896,545200000.0
2005-03-09 19:55:00,1.6895,1.6899,1.6889,1.6889,681500000.0
2005-03-09 20:00:00,1.689,1.6904,1.6887,1.6901,681500000.0
2005-03-09 20:05:00,1.6899,1.6906,1.6897,1.69,681500000.0
2005-03-09 20:10:00,1.6899,1.6903,1.6897,1.6898,681500000.0
2005-03-09 20:15:00,1.6897,1.6906,1.6897,1.6903,681500000.0
2005-03-09 20:20:00,1.6902,1.6904,1.6892,1.6901,681500000.0
2005-03-09 20:25:00,1.6903,1.6912,1.6902,1.6907,681500000.0
2005-03-09 20:30:00,1.6907,1.6911,1.6901,1.6906,681500000.0
2005-03-09 20:35:00,1.6904,1.6907,1.6898,1.6899,681500000.0
2005-03-09 20:40:00,1.69,1.6906,1.6899,1.6905,681500000.0
2005-03-09 20:45:00,1.6904,1.6904,1.69,1.6901,681500000.0
2005-03-09 20:50:00,1.6901,1.6903,1.6898,1.69,681500000.0
2005-03-09 20:55:00,1.69,1.6901,1.6885,1.689,681500000.0
2005-03-09 21:00:00,1.6888,1.6897,1.6874,1.6883,681500000.0
2005-03-09 21:05:00,1.6881,1.6891,1.6875,1.6891,681500000.0
2005-03-09 21:10:00,1.6891,1.6899,1.6887,1.6897,681500000.0
2005-03-09 21:15:00,1.6896,1.6904,1.6895,1.6896,681500000.0
2005-03-09 21:20:00,1.6894,1.6897,1.6861,1.6863,681500000.0
2005-03-09 21:25:00,1.6861,1.6862,1.6833,1.6861,681500000.0
2005-03-09 21:30:00,1.6862,1.6877,1.6858,1.6867,681500000.0
2005-03-09 21:35:00,1.6868,1.6882,1.6868,1.6872,681500000.0
2005-03-09 21:40:00,1.6872,1.6877,1.6863,1.6871,681500000.0
2005-03-09 21:45:00,1.687,1.687,1.686,1.6865,681500000.0
2005-03-09 21:50:00,1.6865,1.6869,1.686,1.6868,681500000.0
2005-03-09 21:55:00,1.6865,1.687,1.6859,1.6861,681500000.0
2005-03-09 22:00:00,1.686,1.6862,1.6858,1.6862,681500000.0
2005-03-09 22:05:00,1.6865,1.6868,1.6865,1.6867,681500000.0
2005-03-09 22:10:00,1.6868,1.6868,1.6865,1.6866,545200000.0
2005-03-09 22:15:00,1.6867,1.6868,1.6863,1.6863,681500000.0
2005-03-09 22:20:00,1.6863,1.6864,1.6862,1.6863,681500000.0
2005-03-09 22:25:00,1.6862,1.6862,1.6858,1.6861,681500000.0
2005-03-09 22:30:00,1.6861,1.6862,1.686,1.686,681500000.0
2005-03-09 22:35:00,1.6859,1.6873,1.6858,1.6871,681500000.0
2005-03-09 22:40:00,1.6872,1.6876,1.687,1.6872,681500000.0
2005-03-09 22:45:00,1.6872,1.688,1.687,1.6878,681500000.0
2005-03-09 22:50:00,1.6877,1.6893,1.6877,1.6886,681500000.0
2005-03-09 22:55:00,1.689,1.689,1.6871,1.6872,681500000.0
2005-03-09 23:00:00,1.6872,1.6875,1.687,1.6871,545200000.0
2005-03-09 23:05:00,1.6873,1.6873,1.6859,1.6867,681500000.0
2005-03-09 23:10:00,1.6868,1.687,1.6866,1.6867,681500000.0
2005-03-09 23:15:00,1.6865,1.6874,1.6863,1.6874,681500000.0
2005-03-09 23:20:00,1.6876,1.6876,1.6871,1.6873,681500000.0
2005-03-09 23:25:00,1.6873,1.6881,1.6872,1.6881,681500000.0
2005-03-09 23:30:00,1.6881,1.6888,1.6878,1.6884,545200000.0
2005-03-09 23:35:00,1.6887,1.6896,1.6887,1.6896,681500000.0
2005-03-09 23:40:00,1.6894,1.6894,1.689,1.6891,681500000.0
2005-03-09 23:45:00,1.6893,1.6898,1.6889,1.6896,681500000.0
2005-03-09 23:50:00,1.6895,1.6904,1.6893,1.6895,681500000.0
2005-03-09 23:55:00,1.6895,1.6906,1.6895,1.69,681500000.0
2005-03-10 00:00:00,1.69,1.6905,1.69,1.6903,681500000.0
2005-03-10 00:05:00,1.6901,1.691,1.6899,1.6899,681500000.0
2005-03-10 00:10:00,1.6896,1.6896,1.688,1.6883,681500000.0
2005-03-10 00:15:00,1.6884,1.6895,1.6879,1.6888,681500000.0
2005-03-10 00:20:00,1.6888,1.6897,1.6887,1.6896,681500000.0
2005-03-10 00:25:00,1.6895,1.6899,1.6894,1.6899,681500000.0
2005-03-10 00:30:00,1.6897,1.6898,1.6888,1.6888,681500000.0
2005-03-10 00:35:00,1.6888,1.6891,1.6884,1.6884,681500000.0
2005-03-10 00:40:00,1.6884,1.6885,1.6881,1.6882,681500000.0
2005-03-10 00:45:00,1.6882,1.6884,1.6876,1.6883,681500000.0
2005-03-10 00:50:00,1.6885,1.6886,1.6881,1.6882,681500000.0
2005-03-10 00:55:00,1.6878,1.6882,1.6875,1.6881,681500000.0
2005-03-10 01:00:00,1.6882,1.6884,1.688,1.6884,545200000.0
2005-03-10 01:05:00,1.6884,1.6891,1.6884,1.6888,681500000.0
2005-03-10 01:10:00,1.6889,1.6895,1.6886,1.6887,681500000.0
2005-03-10 01:15:00,1.6887,1.6889,1.6879,1.6886,681500000.0
2005-03-10 01:20:00,1.6886,1.6887,1.688,1.688,681500000.0
2005-03-10 01:25:00,1.6878,1.6889,1.6873,1.6881,681500000.0
2005-03-10 01:30:00,1.6865,1.687,1.6831,1.6854,681500000.0
2005-03-10 01:35:00,1.6854,1.6854,1.6845,1.6846,681500000.0
2005-03-10 01:40:00,1.6847,1.6847,1.6826,1.6835,681500000.0
2005-03-10 01:45:00,1.6833,1.6837,1.6831,1.6834,681500000.0
2005-03-10 01:50:00,1.6833,1.6849,1.6832,1.6849,681500000.0
2005-03-10 01:55:00,1.6847,1.6852,1.6843,1.6846,681500000.0
2005-03-10 02:00:00,1.6844,1.6853,1.684,1.6853,681500000.0
2005-03-10 02:05:00,1.6854,1.6855,1.682,1.6827,681500000.0
2005-03-10 02:10:00,1.6825,1.6826,1.682,1.6825,681500000.0
2005-03-10 02:15:00,1.6827,1.6827,1.6818,1.682,681500000.0
2005-03-10 02:20:00,1.6824,1.683,1.6823,1.6828,681500000.0
2005-03-10 02:25:00,1.6827,1.683,1.6825,1.6829,681500000.0
2005-03-10 02:30:00,1.6828,1.6835,1.6828,1.6832,681500000.0
2005-03-10 02:35:00,1.6833,1.6835,1.683,1.6835,681500000.0
2005-03-10 02:40:00,1.6835,1.6836,1.683,1.6836,408900000.0
2005-03-10 02:45:00,1.6839,1.6846,1.6838,1.6844,681500000.0
2005-03-10 02:50:00,1.6843,1.6851,1.684,1.6849,681500000.0
2005-03-10 02:55:00,1.6849,1.6863,1.6849,1.6861,681500000.0
2005-03-10 03:00:00,1.6863,1.6867,1.6835,1.6835,681500000.0
2005-03-10 03:05:00,1.684,1.6847,1.683,1.6834,681500000.0
2005-03-10 03:10:00,1.6837,1.6845,1.6833,1.6835,681500000.0
2005-03-10 03:15:00,1.6836,1.6848,1.6835,1.684,681500000.0
2005-03-10 03:20:00,1.684,1.6853,1.6834,1.6836,681500000.0
2005-03-10 03:25:00,1.684,1.6846,1.6831,1.6844,681500000.0
2005-03-10 03:30:00,1.6845,1.685,1.6831,1.6842,681500000.0
2005-03-10 03:35:00,1.6841,1.6848,1.6823,1.6828,681500000.0
2005-03-10 03:40:00,1.6824,1.6838,1.6808,1.6829,681500000.0
2005-03-10 03:45:00,1.6833,1.6841,1.6819,1.6833,681500000.0
2005-03-10 03:50:00,1.6834,1.6842,1.6827,1.6837,681500000.0
2005-03-10 03:55:00,1.6838,1.685,1.6836,1.6848,681500000.0
2005-03-10 04:00:00,1.6849,1.6853,1.6841,1.6848,681500000.0
2005-03-10 04:05:00,1.6849,1.6854,1.6848,1.685,681500000.0
2005-03-10 04:10:00,1.6849,1.6855,1.6848,1.6851,681500000.0
2005-03-10 04:15:00,1.6851,1.6851,1.6842,1.6844,681500000.0
2005-03-10 04:20:00,1.6847,1.6852,1.6841,1.6848,681500000.0
2005-03-10 04:25:00,1.6847,1.6853,1.6835,1.6835,681500000.0
2005-03-10 04:30:00,1.6836,1.6845,1.6836,1.6838,681500000.0
2005-03-10 04:35:00,1.6835,1.6844,1.6832,1.6843,681500000.0
2005-03-10 04:40:00,1.6842,1.6851,1.6842,1.6843,681500000.0
2005-03-10 04:45:00,1.6845,1.6846,1.6843,1.6844,681500000.0
2005-03-10 04:50:00,1.6845,1.6849,1.6841,1.6842,681500000.0
2005-03-10 04:55:00,1.6844,1.6851,1.6839,1.6851,681500000.0
2005-03-10 05:00:00,1.6849,1.6852,1.6844,1.685,681500000.0
2005-03-10 05:05:00,1.6853,1.6859,1.685,1.6859,681500000.0
2005-03-10 05:10:00,1.6859,1.6863,1.6854,1.6855,681500000.0
2005-03-10 05:15:00,1.6855,1.6855,1.6849,1.6851,681500000.0
2005-03-10 05:20:00,1.6852,1.6854,1.685,1.6852,681500000.0
2005-03-10 05:25:00,1.6851,1.6855,1.6848,1.6849,681500000.0
2005-03-10 05:30:00,1.6851,1.6857,1.6849,1.6855,681500000.0
2005-03-10 05:35:00,1.6851,1.6859,1.6849,1.6856,681500000.0
2005-03-10 05:40:00,1.6856,1.686,1.6851,1.6859,681500000.0
2005-03-10 05:45:00,1.6859,1.6862,1.6857,1.6861,681500000.0
2005-03-10 05:50:00,1.686,1.6861,1.6856,1.6859,545200000.0
2005-03-10 05:55:00,1.6862,1.6866,1.686,1.6861,681500000.0
2005-03-10 06:00:00,1.6861,1.6865,1.6854,1.6861,681500000.0
2005-03-10 06:05:00,1.6862,1.6862,1.6854,1.6854,681500000.0
2005-03-10 06:10:00,1.6856,1.6858,1.6853,1.6856,681500000.0
2005-03-10 06:15:00,1.6855,1.6857,1.6852,1.6856,681500000.0
2005-03-10 06:20:00,1.6856,1.6857,1.6854,1.6854,681500000.0
2005-03-10 06:25:00,1.6854,1.6857,1.6852,1.6857,681500000.0
2005-03-10 06:30:00,1.6857,1.6857,1.685,1.685,681500000.0
2005-03-10 06:35:00,1.6852,1.6856,1.6852,1.6854,545200000.0
2005-03-10 06:40:00,1.6852,1.6855,1.6842,1.6848,681500000.0
2005-03-10 06:45:00,1.6848,1.6848,1.6844,1.6847,681500000.0
2005-03-10 06:50:00,1.6849,1.6849,1.6848,1.6848,545200000.0
2005-03-10 06:55:00,1.685,1.6854,1.6849,1.6853,681500000.0
2005-03-10 07:00:00,1.6854,1.6856,1.6845,1.685,681500000.0
2005-03-10 07:05:00,1.6851,1.6853,1.6842,1.6842,681500000.0
2005-03-10 07:10:00,1.6842,1.6843,1.6839,1.6843,681500000.0
2005-03-10 07:15:00,1.6843,1.6845,1.6841,1.6842,681500000.0
2005-03-10 07:20:00,1.6843,1.6846,1.6843,1.6845,681500000.0
2005-03-10 07:25:00,1.6843,1.6845,1.6841,1.6843,681500000.0
2005-03-10 07:30:00,1.6847,1.6849,1.6847,1.6849,681500000.0
2005-03-10 07:35:00,1.6848,1.685,1.6845,1.6847,681500000.0
2005-03-10 07:40:00,1.6846,1.6852,1.6845,1.6852,681500000.0
2005-03-10 07:45:00,1.6852,1.6855,1.6843,1.6849,681500000.0
2005-03-10 07:50:00,1.6849,1.6851,1.6846,1.6851,681500000.0
2005-03-10 07:55:00,1.6851,1.6858,1.6851,1.6858,681500000.0
2005-03-10 08:00:00,1.6859,1.6861,1.6859,1.686,681500000.0
2005-03-10 08:05:00,1.686,1.6866,1.6859,1.6866,681500000.0
2005-03-10 08:10:00,1.687,1.687,1.6863,1.6864,681500000.0
2005-03-10 08:15:00,1.6865,1.6868,1.6864,1.6868,681500000.0
2005-03-10 08:20:00,1.6869,1.6878,1.6869,1.6875,681500000.0
2005-03-10 08:25:00,1.6876,1.6876,1.6868,1.6869,681500000.0
2005-03-10 08:30:00,1.687,1.687,1.6864,1.6866,681500000.0
2005-03-10 08:35:00,1.6865,1.6867,1.6852,1.6852,681500000.0
2005-03-10 08:40:00,1.6851,1.6862,1.6849,1.6862,681500000.0
2005-03-10 08:45:00,1.6858,1.6865,1.6856,1.6863,681500000.0
2005-03-10 08:50:00,1.6865,1.6869,1.6861,1.6867,681500000.0
2005-03-10 08:55:00,1.6866,1.6869,1.6859,1.6869,681500000.0
2005-03-10 09:00:00,1.687,1.6872,1.6863,1.687,681500000.0
2005-03-10 09:05:00,1.6869,1.6871,1.6864,1.6866,681500000.0
2005-03-10 09:10:00,1.6864,1.6871,1.6862,1.6869,681500000.0
2005-03-10 09:15:00,1.6868,1.688,1.6862,1.6879,681500000.0
2005-03-10 09:20:00,1.6877,1.6886,1.6875,1.6885,681500000.0
2005-03-10 09:25:00,1.6879,1.6886,1.6879,1.6884,681500000.0
2005-03-10 09:30:00,1.6886,1.6886,1.6874,1.6874,681500000.0
2005-03-10 09:35:00,1.6873,1.6878,1.6872,1.6877,681500000.0
2005-03-10 09:40:00,1.6877,1.6884,1.6875,1.6882,681500000.0
2005-03-10 09:45:00,1.6884,1.6892,1.6884,1.6888,681500000.0
2005-03-10 09:50:00,1.689,1.689,1.6883,1.6883,681500000.0
2005-03-10 09:55:00,1.6886,1.6896,1.6884,1.6893,681500000.0
2005-03-10 10:00:00,1.6892,1.6899,1.6891,1.6893,681500000.0
2005-03-10 10:05:00,1.6891,1.6893,1.6887,1.6889,681500000.0
2005-03-10 10:10:00,1.6887,1.6891,1.6883,1.6891,681500000.0
2005-03-10 10:15:00,1.689,1.6895,1.689,1.6894,681500000.0
2005-03-10 10:20:00,1.6894,1.6897,1.6893,1.6896,681500000.0
2005-03-10 10:25:00,1.6894,1.6895,1.6889,1.6891,681500000.0
2005-03-10 10:30:00,1.6889,1.6893,1.6887,1.6887,681500000.0
2005-03-10 10:35:00,1.6889,1.6905,1.6888,1.6905,681500000.0
2005-03-10 10:40:00,1.6907,1.6929,1.6907,1.6921,681500000.0
2005-03-10 10:45:00,1.6924,1.6937,1.6917,1.6919,681500000.0
2005-03-10 10:50:00,1.6918,1.6923,1.6911,1.6913,681500000.0
2005-03-10 10:55:00,1.691,1.6913,1.6907,1.6908,681500000.0
2005-03-10 11:00:00,1.691,1.6927,1.6905,1.6927,681500000.0
2005-03-10 11:05:00,1.6928,1.6946,1.6924,1.6938,681500000.0
2005-03-10 11:10:00,1.694,1.6974,1.694,1.6966,681500000.0
2005-03-10 11:15:00,1.6963,1.6988,1.696,1.6969,681500000.0
2005-03-10 11:20:00,1.697,1.6985,1.697,1.6979,681500000.0
2005-03-10 11:25:00,1.698,1.6988,1.6976,1.6983,681500000.0
2005-03-10 11:30:00,1.6985,1.6987,1.6969,1.6974,681500000.0
2005-03-10 11:35:00,1.6974,1.6974,1.6961,1.6964,681500000.0
2005-03-10 11:40:00,1.6961,1.698,1.6961,1.6974,681500000.0
2005-03-10 11:45:00,1.6975,1.6985,1.6966,1.6966,681500000.0
2005-03-10 11:50:00,1.6966,1.6973,1.6955,1.6973,681500000.0
2005-03-10 11:55:00,1.6966,1.697,1.6959,1.6959,681500000.0
2005-03-10 12:00:00,1.6957,1.6959,1.694,1.6942,681500000.0
2005-03-10 12:05:00,1.6942,1.6945,1.6939,1.6945,681500000.0
2005-03-10 12:10:00,1.6943,1.6948,1.6943,1.6945,681500000.0
2005-03-10 12:15:00,1.6946,1.6954,1.6946,1.6951,681500000.0
2005-03-10 12:20:00,1.6951,1.6953,1.6947,1.6949,681500000.0
2005-03-10 12:25:00,1.695,1.695,1.694,1.6948,681500000.0
2005-03-10 12:30:00,1.6948,1.6949,1.6945,1.6949,681500000.0
2005-03-10 12:35:00,1.6951,1.6955,1.695,1.6953,681500000.0
2005-03-10 12:40:00,1.6955,1.6957,1.6954,1.6957,681500000.0
2005-03-10 12:45:00,1.6956,1.6958,1.6953,1.6955,681500000.0
2005-03-10 12:50:00,1.6954,1.6956,1.6952,1.6955,681500000.0
2005-03-10 12:55:00,1.6954,1.6961,1.6953,1.6961,681500000.0
2005-03-10 13:00:00,1.6958,1.6961,1.6947,1.6957,681500000.0
2005-03-10 13:05:00,1.6955,1.6959,1.6952,1.6958,681500000.0
2005-03-10 13:10:00,1.6957,1.6964,1.6955,1.6961,681500000.0
2005-03-10 13:15:00,1.6958,1.6961,1.6953,1.6956,681500000.0
2005-03-10 13:20:00,1.6955,1.6958,1.6944,1.6947,681500000.0
2005-03-10 13:25:00,1.6946,1.6948,1.6939,1.6945,681500000.0
2005-03-10 13:30:00,1.6945,1.6945,1.6938,1.6938,681500000.0
2005-03-10 13:35:00,1.6939,1.694,1.6934,1.694,681500000.0
2005-03-10 13:40:00,1.6941,1.6947,1.6937,1.6945,681500000.0
2005-03-10 13:45:00,1.6946,1.6946,1.694,1.6942,681500000.0
2005-03-10 13:50:00,1.6944,1.6946,1.6942,1.6946,681500000.0
2005-03-10 13:55:00,1.6945,1.6945,1.6939,1.6939,681500000.0
2005-03-10 14:00:00,1.6939,1.694,1.6928,1.6932,681500000.0
2005-03-10 14:05:00,1.6937,1.6937,1.6932,1.6933,681500000.0
2005-03-10 14:10:00,1.6933,1.6933,1.6928,1.6929,681500000.0
2005-03-10 14:15:00,1.693,1.693,1.6923,1.6924,681500000.0
2005-03-10 14:20:00,1.6925,1.693,1.6923,1.6925,681500000.0
2005-03-10 14:25:00,1.6927,1.693,1.6924,1.693,681500000.0
2005-03-10 14:30:00,1.6933,1.6943,1.6932,1.6939,681500000.0
2005-03-10 14:35:00,1.694,1.6942,1.6936,1.6937,408900000.0
2005-03-10 14:40:00,1.6942,1.6946,1.6939,1.6941,681500000.0
2005-03-10 14:45:00,1.6941,1.6941,1.6935,1.6941,681500000.0
2005-03-10 14:50:00,1.6941,1.6948,1.694,1.6943,681500000.0
2005-03-10 14:55:00,1.6943,1.6949,1.6943,1.6948,681500000.0
2005-03-10 15:00:00,1.6947,1.695,1.6944,1.6947,681500000.0
2005-03-10 15:05:00,1.6945,1.6949,1.6939,1.6939,681500000.0
2005-03-10 15:10:00,1.6939,1.694,1.6935,1.6939,681500000.0
2005-03-10 15:15:00,1.6942,1.6946,1.6941,1.6946,681500000.0
2005-03-10 15:20:00,1.6947,1.6953,1.6945,1.6945,681500000.0
2005-03-10 15:25:00,1.6945,1.6946,1.6936,1.6936,681500000.0
2005-03-10 15:30:00,1.6936,1.6939,1.6935,1.6936,681500000.0
2005-03-10 15:35:00,1.6935,1.6937,1.6933,1.6936,681500000.0
2005-03-10 15:40:00,1.6936,1.6942,1.6935,1.6941,681500000.0
2005-03-10 15:45:00,1.6941,1.6966,1.6941,1.6961,681500000.0
2005-03-10 15:50:00,1.6961,1.6966,1.6958,1.6962,681500000.0
2005-03-10 15:55:00,1.6963,1.697,1.6961,1.6965,681500000.0
2005-03-10 16:00:00,1.6966,1.6968,1.6959,1.6964,681500000.0
2005-03-10 16:05:00,1.6966,1.6966,1.6953,1.6956,681500000.0
2005-03-10 16:10:00,1.6953,1.6964,1.6952,1.6962,681500000.0
2005-03-10 16:15:00,1.6962,1.6976,1.6962,1.6976,681500000.0
2005-03-10 16:20:00,1.6975,1.6975,1.6967,1.6968,681500000.0
2005-03-10 16:25:00,1.6967,1.6974,1.6964,1.6973,681500000.0
2005-03-10 16:30:00,1.6974,1.6976,1.6969,1.6973,681500000.0
2005-03-10 16:35:00,1.697,1.697,1.6949,1.6956,681500000.0
2005-03-10 16:40:00,1.6954,1.6958,1.6949,1.6955,681500000.0
2005-03-10 16:45:00,1.6958,1.6965,1.6958,1.6962,681500000.0
2005-03-10 16:50:00,1.6963,1.6977,1.6961,1.6971,681500000.0
2005-03-10 16:55:00,1.6969,1.6982,1.6956,1.696,681500000.0
2005-03-10 17:00:00,1.6958,1.6969,1.6956,1.6961,681500000.0
2005-03-10 17:05:00,1.6962,1.6969,1.6959,1.6968,681500000.0
2005-03-10 17:10:00,1.6968,1.6976,1.6957,1.6976,681500000.0
2005-03-10 17:15:00,1.6973,1.6983,1.6965,1.698,681500000.0
2005-03-10 17:20:00,1.6981,1.6981,1.6973,1.6975,681500000.0
2005-03-10 17:25:00,1.6974,1.6978,1.6972,1.6972,681500000.0
2005-03-10 17:30:00,1.6974,1.6977,1.697,1.697,681500000.0
2005-03-10 17:35:00,1.697,1.6975,1.697,1.6972,681500000.0
2005-03-10 17:40:00,1.6974,1.6974,1.6968,1.6973,681500000.0
2005-03-10 17:45:00,1.6974,1.6976,1.6964,1.6964,681500000.0
2005-03-10 17:50:00,1.6964,1.6972,1.6962,1.6971,681500000.0
2005-03-10 17:55:00,1.697,1.6972,1.697,1.6972,681500000.0
2005-03-10 18:00:00,1.6971,1.6987,1.6968,1.6985,681500000.0
2005-03-10 18:05:00,1.6984,1.6987,1.6971,1.6981,681500000.0
2005-03-10 18:10:00,1.6981,1.6983,1.6975,1.6979,681500000.0
2005-03-10 18:15:00,1.6978,1.6984,1.6975,1.6984,681500000.0
2005-03-10 18:20:00,1.6981,1.6985,1.698,1.6982,681500000.0
2005-03-10 18:25:00,1.6982,1.6987,1.6981,1.6985,681500000.0
2005-03-10 18:30:00,1.6991,1.6994,1.6986,1.6992,681500000.0
2005-03-10 18:35:00,1.6992,1.703,1.6992,1.7011,681500000.0
2005-03-10 18:40:00,1.701,1.7013,1.7,1.7,681500000.0
2005-03-10 18:45:00,1.6997,1.6999,1.6987,1.6995,681500000.0
2005-03-10 18:50:00,1.6993,1.6996,1.6988,1.699,681500000.0
2005-03-10 18:55:00,1.699,1.6993,1.6989,1.6989,408900000.0
2005-03-10 19:00:00,1.6986,1.6987,1.6977,1.6987,681500000.0
2005-03-10 19:05:00,1.6986,1.6998,1.6986,1.6995,681500000.0
2005-03-10 19:10:00,1.6996,1.701,1.6995,1.7005,681500000.0
2005-03-10 19:15:00,1.7004,1.7009,1.7002,1.7009,681500000.0
2005-03-10 19:20:00,1.7009,1.7017,1.7007,1.7008,681500000.0
2005-03-10 19:25:00,1.7007,1.7007,1.7002,1.7007,681500000.0
2005-03-10 19:30:00,1.7009,1.7012,1.7004,1.7011,681500000.0
2005-03-10 19:35:00,1.7009,1.7009,1.7002,1.7009,681500000.0
2005-03-10 19:40:00,1.7005,1.7007,1.7002,1.7005,681500000.0
2005-03-10 19:45:00,1.7004,1.7009,1.7,1.7008,681500000.0
2005-03-10 19:50:00,1.7008,1.7017,1.7008,1.7016,681500000.0
2005-03-10 19:55:00,1.7017,1.702,1.7014,1.7015,681500000.0
2005-03-10 20:00:00,1.7014,1.7015,1.7002,1.7008,681500000.0
2005-03-10 20:05:00,1.7007,1.7009,1.7003,1.7004,545200000.0
2005-03-10 20:10:00,1.7005,1.7005,1.6994,1.6994,545200000.0
2005-03-10 20:15:00,1.6994,1.6994,1.699,1.6994,408900000.0
2005-03-10 20:20:00,1.699,1.6992,1.6988,1.6989,545200000.0
2005-03-10 20:25:00,1.6988,1.6991,1.6988,1.6991,681500000.0
2005-03-10 20:30:00,1.6992,1.6997,1.6992,1.6995,408900000.0
2005-03-10 20:35:00,1.6994,1.6994,1.6992,1.6992,545200000.0
2005-03-10 20:40:00,1.6991,1.6996,1.6988,1.699,545200000.0
2005-03-10 20:45:00,1.6991,1.6992,1.6984,1.6987,681500000.0
2005-03-10 20:50:00,1.699,1.699,1.698,1.698,681500000.0
2005-03-10 20:55:00,1.6979,1.6982,1.6979,1.6982,681500000.0
2005-03-10 21:00:00,1.698,1.6987,1.6978,1.6987,681500000.0
2005-03-10 21:05:00,1.6984,1.6984,1.6977,1.6977,681500000.0
2005-03-10 21:10:00,1.6977,1.6977,1.6971,1.6971,545200000.0
2005-03-10 21:15:00,1.6968,1.6973,1.6959,1.6962,681500000.0
2005-03-10 21:20:00,1.6961,1.6965,1.6958,1.6965,681500000.0
2005-03-10 21:25:00,1.6967,1.6967,1.6963,1.6967,545200000.0
2005-03-10 21:30:00,1.6969,1.6969,1.6969,1.6969,272600000.0
2005-03-10 21:35:00,1.6971,1.6973,1.6971,1.6973,545200000.0
2005-03-10 21:40:00,1.6975,1.6975,1.6969,1.6969,681500000.0
2005-03-10 21:45:00,1.6967,1.6967,1.6962,1.6965,545200000.0
2005-03-10 21:50:00,1.6964,1.6965,1.6954,1.6954,545200000.0
2005-03-10 21:55:00,1.6954,1.6955,1.6954,1.6954,272600000.0
2005-03-10 22:00:00,1.6954,1.6958,1.6954,1.6956,408900000.0
2005-03-10 22:05:00,1.6958,1.6958,1.695,1.6955,545200000.0
2005-03-10 22:10:00,1.6955,1.6956,1.695,1.6954,681500000.0
2005-03-10 22:15:00,1.6955,1.6955,1.6952,1.6952,681500000.0
2005-03-10 22:20:00,1.6954,1.6954,1.6946,1.6948,545200000.0
2005-03-10 22:25:00,1.6947,1.6948,1.6942,1.6946,681500000.0
2005-03-10 22:30:00,1.6946,1.695,1.6944,1.695,681500000.0
2005-03-10 22:35:00,1.6953,1.6965,1.6952,1.6958,681500000.0
2005-03-10 22:40:00,1.6955,1.6959,1.6954,1.6957,681500000.0
2005-03-10 22:45:00,1.696,1.696,1.6951,1.6953,681500000.0
2005-03-10 22:50:00,1.6951,1.6959,1.695,1.6958,681500000.0
2005-03-10 22:55:00,1.6958,1.696,1.6956,1.6958,681500000.0
2005-03-10 23:00:00,1.6956,1.6957,1.6952,1.6954,681500000.0
2005-03-10 23:05:00,1.6954,1.6957,1.6943,1.6952,681500000.0
2005-03-10 23:10:00,1.6957,1.6957,1.6952,1.6956,545200000.0
2005-03-10 23:15:00,1.6955,1.6958,1.6955,1.6957,545200000.0
2005-03-10 23:20:00,1.6957,1.6963,1.6957,1.6963,681500000.0
2005-03-10 23:25:00,1.6961,1.6964,1.6961,1.6964,545200000.0
2005-03-10 23:30:00,1.6965,1.6969,1.6964,1.6965,681500000.0
2005-03-10 23:35:00,1.6962,1.6962,1.6959,1.6962,681500000.0
2005-03-10 23:40:00,1.6962,1.6962,1.6956,1.6958,681500000.0
2005-03-10 23:45:00,1.6958,1.6958,1.695,1.6951,681500000.0
2005-03-10 23:50:00,1.6952,1.6952,1.695,1.6952,681500000.0
2005-03-10 23:55:00,1.6954,1.6955,1.6953,1.6955,545200000.0
2005-03-11 00:00:00,1.6956,1.6963,1.6955,1.6959,545200000.0
2005-03-11 00:05:00,1.6958,1.6961,1.6958,1.696,681500000.0
2005-03-11 00:10:00,1.6958,1.6964,1.6958,1.6962,681500000.0
2005-03-11 00:15:00,1.6963,1.6978,1.6963,1.6977,681500000.0
2005-03-11 00:20:00,1.6977,1.6977,1.6971,1.6974,681500000.0
2005-03-11 00:25:00,1.6972,1.6983,1.6967,1.6983,681500000.0
2005-03-11 00:30:00,1.6983,1.6987,1.698,1.6984,681500000.0
2005-03-11 00:35:00,1.6983,1.6987,1.6981,1.6982,681500000.0
2005-03-11 00:40:00,1.6983,1.6989,1.6981,1.6989,681500000.0
2005-03-11 00:45:00,1.6988,1.6989,1.6976,1.6981,681500000.0
2005-03-11 00:50:00,1.6981,1.6986,1.6979,1.6986,681500000.0
2005-03-11 00:55:00,1.6985,1.6985,1.6981,1.6983,681500000.0
2005-03-11 01:00:00,1.6983,1.6983,1.6976,1.6978,681500000.0
2005-03-11 01:05:00,1.6977,1.6979,1.6965,1.6969,681500000.0
2005-03-11 01:10:00,1.6969,1.6974,1.6969,1.6973,681500000.0
2005-03-11 01:15:00,1.6975,1.6977,1.6973,1.6975,681500000.0
2005-03-11 01:20:00,1.6975,1.6988,1.6975,1.6988,681500000.0
2005-03-11 01:25:00,1.6986,1.6987,1.6981,1.6984,681500000.0
2005-03-11 01:30:00,1.6984,1.6993,1.6983,1.6991,681500000.0
2005-03-11 01:35:00,1.6991,1.6998,1.699,1.6996,681500000.0
2005-03-11 01:40:00,1.6996,1.7,1.6996,1.7,681500000.0
2005-03-11 01:45:00,1.7,1.7009,1.7,1.7006,681500000.0
2005-03-11 01:50:00,1.7005,1.7009,1.7003,1.7009,681500000.0
2005-03-11 01:55:00,1.701,1.7014,1.7007,1.7013,681500000.0
2005-03-11 02:00:00,1.7013,1.7019,1.7012,1.7017,681500000.0
2005-03-11 02:05:00,1.7019,1.7038,1.7019,1.7033,681500000.0
2005-03-11 02:10:00,1.7031,1.7031,1.7021,1.7025,681500000.0
2005-03-11 02:15:00,1.7026,1.7027,1.7015,1.7015,681500000.0
2005-03-11 02:20:00,1.7016,1.7018,1.7015,1.7018,681500000.0
2005-03-11 02:25:00,1.7016,1.7022,1.7016,1.7021,681500000.0
2005-03-11 02:30:00,1.7021,1.7021,1.6995,1.7008,681500000.0
2005-03-11 02:35:00,1.7011,1.7017,1.7008,1.7008,681500000.0
2005-03-11 02:40:00,1.7007,1.7009,1.7007,1.7009,681500000.0
2005-03-11 02:45:00,1.7008,1.7008,1.7002,1.7002,681500000.0
2005-03-11 02:50:00,1.7,1.7,1.6996,1.6997,681500000.0
2005-03-11 02:55:00,1.6997,1.7001,1.6997,1.6997,681500000.0
2005-03-11 03:00:00,1.6996,1.7017,1.6996,1.7014,681500000.0
2005-03-11 03:05:00,1.7014,1.7019,1.7012,1.7013,681500000.0
2005-03-11 03:10:00,1.7011,1.7014,1.701,1.7014,681500000.0
2005-03-11 03:15:00,1.7013,1.7017,1.7011,1.7012,681500000.0
2005-03-11 03:20:00,1.7011,1.7012,1.7009,1.701,681500000.0
2005-03-11 03:25:00,1.7011,1.7011,1.7003,1.7004,681500000.0
2005-03-11 03:30:00,1.7002,1.7002,1.6997,1.7001,681500000.0
2005-03-11 03:35:00,1.7001,1.7001,1.6994,1.6999,681500000.0
2005-03-11 03:40:00,1.6997,1.6997,1.6993,1.6995,681500000.0
2005-03-11 03:45:00,1.6992,1.6996,1.6991,1.6994,681500000.0
2005-03-11 03:50:00,1.6992,1.6995,1.6992,1.6993,681500000.0
2005-03-11 03:55:00,1.699,1.6993,1.6985,1.6991,681500000.0
2005-03-11 04:00:00,1.6993,1.6996,1.6992,1.6992,681500000.0
2005-03-11 04:05:00,1.6993,1.6993,1.6992,1.6993,681500000.0
2005-03-11 04:10:00,1.6993,1.6994,1.6992,1.6992,681500000.0
2005-03-11 04:15:00,1.6994,1.6995,1.6992,1.6995,681500000.0
2005-03-11 04:20:00,1.6994,1.6995,1.6994,1.6995,545200000.0
2005-03-11 04:25:00,1.6993,1.6994,1.699,1.6992,681500000.0
2005-03-11 04:30:00,1.6992,1.6993,1.699,1.6993,545200000.0
2005-03-11 04:35:00,1.6994,1.6995,1.6993,1.6993,545200000.0
2005-03-11 04:40:00,1.6992,1.6994,1.6991,1.6991,408900000.0
2005-03-11 04:45:00,1.6991,1.6999,1.6991,1.6998,681500000.0
2005-03-11 04:50:00,1.6996,1.7,1.6996,1.6999,681500000.0
2005-03-11 04:55:00,1.6999,1.7,1.6999,1.7,681500000.0
2005-03-11 05:00:00,1.7001,1.7001,1.6997,1.6997,681500000.0
2005-03-11 05:05:00,1.6997,1.6999,1.6992,1.6993,681500000.0
2005-03-11 05:10:00,1.6992,1.6994,1.6992,1.6994,545200000.0
2005-03-11 05:15:00,1.6994,1.6994,1.699,1.699,545200000.0
2005-03-11 05:20:00,1.699,1.699,1.6987,1.6987,545200000.0
2005-03-11 05:25:00,1.6987,1.6987,1.6978,1.6982,681500000.0
2005-03-11 05:30:00,1.6983,1.6984,1.6982,1.6982,545200000.0
2005-03-11 05:35:00,1.6982,1.6984,1.698,1.698,681500000.0
2005-03-11 05:40:00,1.698,1.6982,1.698,1.6982,408900000.0
2005-03-11 05:45:00,1.698,1.6983,1.698,1.698,545200000.0
2005-03-11 05:50:00,1.6981,1.6981,1.698,1.6981,545200000.0
2005-03-11 05:55:00,1.698,1.6988,1.698,1.6988,681500000.0
2005-03-11 06:00:00,1.6987,1.6993,1.6987,1.6993,681500000.0
2005-03-11 06:05:00,1.6993,1.6994,1.6993,1.6994,545200000.0
2005-03-11 06:10:00,1.6994,1.6995,1.6992,1.6995,545200000.0
2005-03-11 06:15:00,1.6995,1.6997,1.699,1.6992,681500000.0
2005-03-11 06:20:00,1.6991,1.6995,1.6988,1.6995,681500000.0
2005-03-11 06:25:00,1.6995,1.6997,1.6995,1.6997,681500000.0
2005-03-11 06:30:00,1.6995,1.6997,1.699,1.6995,681500000.0
2005-03-11 06:35:00,1.6994,1.6995,1.6992,1.6993,681500000.0
2005-03-11 06:40:00,1.6993,1.6993,1.6991,1.6993,681500000.0
2005-03-11 06:45:00,1.6993,1.6993,1.699,1.6991,681500000.0
2005-03-11 06:50:00,1.6991,1.6991,1.6989,1.6989,681500000.0
2005-03-11 06:55:00,1.699,1.6991,1.6989,1.699,681500000.0
2005-03-11 07:00:00,1.699,1.6995,1.699,1.6992,681500000.0
2005-03-11 07:05:00,1.6992,1.6992,1.6983,1.6983,681500000.0
2005-03-11 07:10:00,1.6985,1.6986,1.6983,1.6983,681500000.0
2005-03-11 07:15:00,1.6983,1.6985,1.6983,1.6984,681500000.0
2005-03-11 07:20:00,1.6985,1.6985,1.6982,1.6983,545200000.0
2005-03-11 07:25:00,1.6983,1.699,1.6983,1.699,681500000.0
2005-03-11 07:30:00,1.699,1.6991,1.6988,1.6989,681500000.0
2005-03-11 07:35:00,1.6988,1.699,1.6987,1.6988,681500000.0
2005-03-11 07:40:00,1.6986,1.6986,1.6975,1.6975,681500000.0
2005-03-11 07:45:00,1.6977,1.6977,1.6974,1.6974,681500000.0
2005-03-11 07:50:00,1.6975,1.6975,1.6973,1.6973,545200000.0
2005-03-11 07:55:00,1.6972,1.6972,1.697,1.6971,681500000.0
2005-03-11 08:00:00,1.6971,1.6975,1.6971,1.6973,681500000.0
2005-03-11 08:05:00,1.6973,1.6981,1.6972,1.6977,681500000.0
2005-03-11 08:10:00,1.6975,1.6982,1.6972,1.6979,681500000.0
2005-03-11 08:15:00,1.6979,1.6981,1.6975,1.698,681500000.0
2005-03-11 08:20:00,1.6983,1.6983,1.6975,1.6975,681500000.0
2005-03-11 08:25:00,1.6976,1.6978,1.6971,1.6975,681500000.0
2005-03-11 08:30:00,1.6975,1.6975,1.6972,1.6974,681500000.0
2005-03-11 08:35:00,1.6977,1.6979,1.6973,1.6973,545200000.0
2005-03-11 08:40:00,1.6974,1.6977,1.6973,1.6974,681500000.0
2005-03-11 08:45:00,1.6974,1.6974,1.6971,1.6971,681500000.0
2005-03-11 08:50:00,1.6969,1.6974,1.6969,1.6973,681500000.0
2005-03-11 08:55:00,1.6973,1.6975,1.6972,1.6975,681500000.0
2005-03-11 09:00:00,1.6978,1.698,1.6978,1.6978,681500000.0
2005-03-11 09:05:00,1.6977,1.6982,1.6975,1.6982,681500000.0
2005-03-11 09:10:00,1.698,1.6982,1.6978,1.6979,681500000.0
2005-03-11 09:15:00,1.6983,1.6983,1.6977,1.6978,681500000.0
2005-03-11 09:20:00,1.698,1.698,1.6974,1.6978,681500000.0
2005-03-11 09:25:00,1.6979,1.6979,1.6969,1.6969,681500000.0
2005-03-11 09:30:00,1.6968,1.6981,1.6968,1.698,681500000.0
2005-03-11 09:35:00,1.698,1.6987,1.698,1.6982,681500000.0
2005-03-11 09:40:00,1.6984,1.7007,1.6984,1.7005,681500000.0
2005-03-11 09:45:00,1.7002,1.7002,1.698,1.6989,681500000.0
2005-03-11 09:50:00,1.6989,1.6991,1.6984,1.6991,681500000.0
2005-03-11 09:55:00,1.699,1.6993,1.6987,1.699,681500000.0
2005-03-11 10:00:00,1.6991,1.6991,1.6982,1.6983,681500000.0
2005-03-11 10:05:00,1.6983,1.6983,1.6979,1.6982,681500000.0
2005-03-11 10:10:00,1.698,1.698,1.697,1.6975,681500000.0
2005-03-11 10:15:00,1.6973,1.6973,1.6971,1.6971,681500000.0
2005-03-11 10:20:00,1.6971,1.6976,1.697,1.6971,681500000.0
2005-03-11 10:25:00,1.6969,1.6971,1.6964,1.6966,681500000.0
2005-03-11 10:30:00,1.6966,1.6976,1.6966,1.6972,681500000.0
2005-03-11 10:35:00,1.6973,1.6976,1.6973,1.6974,681500000.0
2005-03-11 10:40:00,1.6973,1.6973,1.6963,1.6963,681500000.0
2005-03-11 10:45:00,1.6964,1.6969,1.6962,1.6967,681500000.0
2005-03-11 10:50:00,1.6965,1.6968,1.6965,1.6966,681500000.0
2005-03-11 10:55:00,1.6967,1.6969,1.6963,1.6967,681500000.0
2005-03-11 11:00:00,1.697,1.6978,1.697,1.6972,545200000.0
2005-03-11 11:05:00,1.6972,1.6973,1.6972,1.6972,681500000.0
2005-03-11 11:10:00,1.6973,1.6975,1.6973,1.6975,681500000.0
2005-03-11 11:15:00,1.6976,1.6976,1.6973,1.6973,681500000.0
2005-03-11 11:20:00,1.6973,1.6973,1.6968,1.6969,681500000.0
2005-03-11 11:25:00,1.6967,1.6976,1.6967,1.6975,681500000.0
2005-03-11 11:30:00,1.6972,1.6972,1.6962,1.6965,681500000.0
2005-03-11 11:35:00,1.6968,1.6971,1.6967,1.6968,681500000.0
2005-03-11 11:40:00,1.6966,1.6975,1.6966,1.6971,681500000.0
2005-03-11 11:45:00,1.6971,1.6978,1.6971,1.6977,681500000.0
2005-03-11 11:50:00,1.6977,1.6985,1.6977,1.6981,681500000.0
2005-03-11 11:55:00,1.698,1.6981,1.6972,1.6972,681500000.0
2005-03-11 12:00:00,1.6972,1.6978,1.6972,1.6974,681500000.0
2005-03-11 12:05:00,1.6975,1.6982,1.6974,1.6982,681500000.0
2005-03-11 12:10:00,1.6981,1.6988,1.6979,1.6984,681500000.0
2005-03-11 12:15:00,1.6983,1.6983,1.6972,1.6972,681500000.0
2005-03-11 12:20:00,1.6971,1.6972,1.6967,1.6972,681500000.0
2005-03-11 12:25:00,1.6971,1.6972,1.6958,1.6958,681500000.0
2005-03-11 12:30:00,1.6956,1.6964,1.6955,1.6961,681500000.0
2005-03-11 12:35:00,1.696,1.696,1.6958,1.6958,681500000.0
2005-03-11 12:40:00,1.6958,1.6961,1.6955,1.6959,681500000.0
2005-03-11 12:45:00,1.696,1.696,1.6954,1.6958,681500000.0
2005-03-11 12:50:00,1.6959,1.6965,1.6958,1.6965,681500000.0
2005-03-11 12:55:00,1.6966,1.6966,1.6955,1.6955,681500000.0
2005-03-11 13:00:00,1.6956,1.6959,1.6951,1.6955,681500000.0
2005-03-11 13:05:00,1.6953,1.6956,1.6953,1.6956,408900000.0
2005-03-11 13:10:00,1.6953,1.6956,1.6952,1.6956,272600000.0
2005-03-11 13:15:00,1.6957,1.6959,1.6957,1.6958,408900000.0
2005-03-11 13:20:00,1.6958,1.6963,1.6958,1.6958,681500000.0
2005-03-11 13:25:00,1.6969,1.6969,1.6966,1.6966,545200000.0
2005-03-11 13:30:00,1.6965,1.6967,1.6964,1.6967,681500000.0
2005-03-11 13:35:00,1.6967,1.6967,1.6964,1.6967,681500000.0
2005-03-11 13:40:00,1.6968,1.6969,1.6966,1.6968,681500000.0
2005-03-11 13:45:00,1.6965,1.6965,1.6952,1.6952,681500000.0
2005-03-11 13:50:00,1.6949,1.6951,1.6947,1.6951,681500000.0
2005-03-11 13:55:00,1.6951,1.6951,1.6947,1.6947,681500000.0
2005-03-11 14:00:00,1.6947,1.6947,1.6922,1.6933,681500000.0
2005-03-11 14:05:00,1.6936,1.6942,1.6936,1.6941,681500000.0
2005-03-11 14:10:00,1.6944,1.6944,1.694,1.6944,681500000.0
2005-03-11 14:15:00,1.6944,1.6944,1.694,1.6942,681500000.0
2005-03-11 14:20:00,1.6946,1.6946,1.6928,1.6928,681500000.0
2005-03-11 14:25:00,1.693,1.6943,1.6929,1.6943,681500000.0
2005-03-11 14:30:00,1.6942,1.6942,1.6931,1.6938,681500000.0
2005-03-11 14:35:00,1.694,1.695,1.6939,1.6946,681500000.0
2005-03-11 14:40:00,1.6944,1.6947,1.6935,1.6947,681500000.0
2005-03-11 14:45:00,1.6951,1.6961,1.6951,1.6961,681500000.0
2005-03-11 14:50:00,1.6957,1.6957,1.6951,1.6951,681500000.0
2005-03-11 14:55:00,1.6943,1.6949,1.6942,1.6949,681500000.0
2005-03-11 15:00:00,1.6951,1.6963,1.6949,1.6962,681500000.0
2005-03-11 15:05:00,1.6964,1.6965,1.6954,1.6955,681500000.0
2005-03-11 15:10:00,1.6952,1.6965,1.6952,1.6965,681500000.0
2005-03-11 15:15:00,1.6959,1.6962,1.6958,1.696,681500000.0
2005-03-11 15:20:00,1.6962,1.6963,1.6956,1.6958,681500000.0
2005-03-11 15:25:00,1.6952,1.6955,1.6952,1.6954,681500000.0
2005-03-11 15:30:00,1.6953,1.6954,1.6949,1.6949,681500000.0
2005-03-11 15:35:00,1.6949,1.6954,1.6941,1.6941,681500000.0
2005-03-11 15:40:00,1.6938,1.6938,1.6928,1.6934,681500000.0
2005-03-11 15:45:00,1.6943,1.6946,1.6942,1.6946,681500000.0
2005-03-11 15:50:00,1.695,1.6956,1.695,1.6955,681500000.0
2005-03-11 15:55:00,1.6956,1.6957,1.6949,1.6949,681500000.0
2005-03-11 16:00:00,1.6952,1.6957,1.6952,1.6955,681500000.0
2005-03-11 16:05:00,1.6956,1.6956,1.6945,1.6946,681500000.0
2005-03-11 16:10:00,1.6947,1.6962,1.6947,1.6962,681500000.0
2005-03-11 16:15:00,1.6962,1.6963,1.6957,1.6957,681500000.0
2005-03-11 16:20:00,1.6958,1.6963,1.6958,1.6961,681500000.0
2005-03-11 16:25:00,1.6961,1.6962,1.6958,1.6962,681500000.0
2005-03-11 16:30:00,1.696,1.6961,1.695,1.6951,681500000.0
2005-03-11 16:35:00,1.6941,1.6944,1.6941,1.6942,681500000.0
2005-03-11 16:40:00,1.6942,1.6949,1.6942,1.6949,681500000.0
2005-03-11 16:45:00,1.6948,1.6951,1.6948,1.6949,681500000.0
2005-03-11 16:50:00,1.6947,1.6949,1.6946,1.6949,681500000.0
2005-03-11 16:55:00,1.695,1.6953,1.6949,1.6953,681500000.0
2005-03-11 17:00:00,1.6954,1.696,1.6954,1.696,681500000.0
2005-03-11 17:05:00,1.6961,1.6971,1.696,1.6971,681500000.0
2005-03-11 17:10:00,1.6971,1.6983,1.6971,1.6983,681500000.0
2005-03-11 17:15:00,1.6981,1.6989,1.6978,1.6988,681500000.0
2005-03-11 17:20:00,1.699,1.6999,1.699,1.6995,681500000.0
2005-03-11 17:25:00,1.6994,1.6994,1.6981,1.6981,681500000.0
2005-03-11 17:30:00,1.6979,1.6983,1.6973,1.6976,681500000.0
2005-03-11 17:35:00,1.6976,1.6976,1.6969,1.6969,681500000.0
2005-03-11 17:40:00,1.6972,1.6972,1.6971,1.6971,681500000.0
2005-03-11 17:45:00,1.697,1.6971,1.6964,1.6967,681500000.0
2005-03-11 17:50:00,1.6964,1.6966,1.6964,1.6964,681500000.0
2005-03-11 17:55:00,1.6968,1.6971,1.6967,1.6969,681500000.0
2005-03-11 18:00:00,1.6974,1.6975,1.6971,1.6975,681500000.0
2005-03-11 18:05:00,1.6971,1.6975,1.6971,1.6975,681500000.0
2005-03-11 18:10:00,1.6976,1.6978,1.6975,1.6975,681500000.0
2005-03-11 18:15:00,1.6977,1.698,1.6975,1.6975,681500000.0
2005-03-11 18:20:00,1.6976,1.6976,1.6965,1.6966,681500000.0
2005-03-11 18:25:00,1.6965,1.6967,1.6964,1.6964,681500000.0
2005-03-11 18:30:00,1.6962,1.6962,1.696,1.696,681500000.0
2005-03-11 18:35:00,1.6962,1.6967,1.6962,1.6967,681500000.0
2005-03-11 18:40:00,1.6968,1.6969,1.6967,1.6968,681500000.0
2005-03-11 18:45:00,1.6968,1.697,1.6968,1.697,681500000.0
2005-03-11 18:50:00,1.6968,1.6968,1.6952,1.6957,681500000.0
2005-03-11 18:55:00,1.6964,1.6965,1.6964,1.6965,681500000.0
2005-03-11 19:00:00,1.6964,1.6967,1.6963,1.6965,681500000.0
2005-03-11 19:05:00,1.6966,1.6966,1.6963,1.6966,681500000.0
2005-03-11 19:10:00,1.6964,1.6965,1.696,1.696,681500000.0
2005-03-11 19:15:00,1.6961,1.6961,1.6959,1.6961,681500000.0
2005-03-11 19:20:00,1.6959,1.6961,1.6957,1.6957,681500000.0
2005-03-11 19:25:00,1.6954,1.6959,1.6953,1.6953,681500000.0
2005-03-11 19:30:00,1.695,1.6952,1.695,1.6952,681500000.0
2005-03-11 19:35:00,1.6954,1.6958,1.6954,1.6958,681500000.0
2005-03-11 19:40:00,1.696,1.6965,1.6959,1.6965,545200000.0
2005-03-11 19:45:00,1.6965,1.6966,1.6961,1.6961,681500000.0
2005-03-11 19:50:00,1.6963,1.6966,1.6961,1.6963,681500000.0
2005-03-11 19:55:00,1.6962,1.6964,1.6962,1.6964,681500000.0
2005-03-11 20:00:00,1.6963,1.6966,1.6963,1.6966,681500000.0
2005-03-11 20:05:00,1.6963,1.6972,1.6963,1.6972,681500000.0
2005-03-11 20:10:00,1.697,1.6971,1.6969,1.6969,681500000.0
2005-03-11 20:15:00,1.697,1.697,1.6968,1.6969,681500000.0
2005-03-11 20:20:00,1.6973,1.6973,1.6971,1.6971,681500000.0
2005-03-11 20:25:00,1.697,1.6972,1.697,1.6971,681500000.0
2005-03-11 20:30:00,1.6969,1.6976,1.6969,1.6976,681500000.0
2005-03-11 20:35:00,1.6974,1.6978,1.6974,1.6975,681500000.0
2005-03-11 20:40:00,1.6977,1.6978,1.6975,1.6975,681500000.0
2005-03-11 20:45:00,1.6975,1.6978,1.6975,1.6978,681500000.0
2005-03-11 20:50:00,1.6983,1.6983,1.6979,1.6982,681500000.0
2005-03-11 20:55:00,1.6983,1.6983,1.698,1.6982,681500000.0
2005-03-11 21:00:00,1.6983,1.6983,1.697,1.697,681500000.0
2005-03-11 21:05:00,1.6972,1.6973,1.6971,1.6971,681500000.0
2005-03-11 21:10:00,1.6972,1.6978,1.6972,1.6978,681500000.0
2005-03-11 21:15:00,1.6976,1.698,1.6976,1.698,545200000.0
2005-03-11 21:20:00,1.6983,1.6985,1.6982,1.6985,681500000.0
2005-03-11 21:25:00,1.6982,1.6982,1.6977,1.6977,681500000.0
2005-03-11 21:30:00,1.6975,1.6977,1.6975,1.6977,681500000.0
2005-03-11 21:35:00,1.6974,1.698,1.6974,1.6975,681500000.0
2005-03-11 21:40:00,1.6977,1.6978,1.6976,1.6976,681500000.0
2005-03-11 21:45:00,1.698,1.698,1.6973,1.6975,681500000.0
2005-03-11 21:50:00,1.6973,1.6976,1.6971,1.6976,681500000.0
2005-03-11 21:55:00,1.6975,1.6978,1.6975,1.6977,681500000.0
2005-03-11 22:00:00,1.6973,1.6977,1.6972,1.6977,681500000.0
2005-03-11 22:05:00,1.6973,1.6974,1.6973,1.6974,681500000.0
2005-03-11 22:10:00,1.6972,1.6982,1.6972,1.6982,681500000.0
2005-03-11 22:15:00,1.698,1.698,1.6977,1.6979,681500000.0
2005-03-11 22:20:00,1.698,1.698,1.6975,1.6979,681500000.0
2005-03-11 22:25:00,1.6978,1.698,1.6977,1.6977,681500000.0
2005-03-11 22:30:00,1.6982,1.6985,1.6981,1.6985,681500000.0
2005-03-11 22:35:00,1.6982,1.6984,1.6982,1.6984,545200000.0
2005-03-11 22:40:00,1.6984,1.6986,1.6982,1.6982,681500000.0
2005-03-11 22:45:00,1.6983,1.6985,1.6979,1.6979,681500000.0
2005-03-11 22:50:00,1.698,1.698,1.6957,1.6973,545200000.0
2005-03-11 22:55:00,1.6971,1.6971,1.696,1.6965,545200000.0
2005-03-14 00:00:00,1.6981,1.6981,1.6974,1.6975,681500000.0
2005-03-14 00:05:00,1.6971,1.6973,1.697,1.6972,681500000.0
2005-03-14 00:10:00,1.697,1.6971,1.6969,1.697,545200000.0
2005-03-14 00:15:00,1.6971,1.6973,1.697,1.6971,681500000.0
2005-03-14 00:20:00,1.6969,1.6973,1.6969,1.6972,681500000.0
2005-03-14 00:25:00,1.6975,1.6975,1.6964,1.6969,681500000.0
2005-03-14 00:30:00,1.6971,1.6977,1.6971,1.6972,681500000.0
2005-03-14 00:35:00,1.6971,1.6971,1.697,1.6971,681500000.0
2005-03-14 00:40:00,1.6971,1.6974,1.6971,1.6974,681500000.0
2005-03-14 00:45:00,1.6972,1.6975,1.6972,1.6973,681500000.0
2005-03-14 00:50:00,1.6971,1.6976,1.6971,1.6974,681500000.0
2005-03-14 00:55:00,1.6973,1.6977,1.6971,1.6971,681500000.0
2005-03-14 01:00:00,1.6972,1.6972,1.697,1.6971,681500000.0
2005-03-14 01:05:00,1.6971,1.6975,1.697,1.6973,681500000.0
2005-03-14 01:10:00,1.6973,1.6983,1.6973,1.6983,681500000.0
2005-03-14 01:15:00,1.6984,1.699,1.6984,1.699,681500000.0
2005-03-14 01:20:00,1.6982,1.6988,1.6982,1.6988,681500000.0
2005-03-14 01:25:00,1.699,1.6992,1.6989,1.6992,545200000.0
2005-03-14 01:30:00,1.6991,1.6993,1.6991,1.6992,681500000.0
2005-03-14 01:35:00,1.6993,1.6994,1.699,1.699,681500000.0
2005-03-14 01:40:00,1.699,1.699,1.6987,1.6988,681500000.0
2005-03-14 01:45:00,1.6989,1.6994,1.6989,1.6994,681500000.0
2005-03-14 01:50:00,1.7,1.7002,1.6998,1.7002,681500000.0
2005-03-14 01:55:00,1.7,1.7,1.6995,1.6995,545200000.0
2005-03-14 02:00:00,1.7,1.7001,1.6995,1.6998,681500000.0
2005-03-14 02:05:00,1.6998,1.6999,1.6996,1.6996,681500000.0
2005-03-14 02:10:00,1.6998,1.6999,1.6994,1.6994,681500000.0
2005-03-14 02:15:00,1.6993,1.6996,1.6993,1.6994,545200000.0
2005-03-14 02:20:00,1.6993,1.6994,1.6992,1.6992,681500000.0
2005-03-14 02:25:00,1.699,1.6992,1.699,1.699,545200000.0
2005-03-14 02:30:00,1.6993,1.6993,1.6991,1.6991,681500000.0
2005-03-14 02:35:00,1.6993,1.6997,1.6993,1.6997,681500000.0
2005-03-14 02:40:00,1.6994,1.6999,1.6994,1.6999,681500000.0
2005-03-14 02:45:00,1.6998,1.6999,1.6997,1.6997,681500000.0
2005-03-14 02:50:00,1.6997,1.6999,1.6997,1.6999,408900000.0
2005-03-14 02:55:00,1.6996,1.6996,1.699,1.699,681500000.0
2005-03-14 03:00:00,1.699,1.699,1.6986,1.6986,681500000.0
2005-03-14 03:05:00,1.6985,1.6988,1.6985,1.6988,681500000.0
2005-03-14 03:10:00,1.6988,1.6989,1.6986,1.6989,681500000.0
2005-03-14 03:15:00,1.6987,1.6989,1.6985,1.6989,681500000.0
2005-03-14 03:20:00,1.6986,1.6989,1.6986,1.6989,681500000.0
2005-03-14 03:25:00,1.699,1.699,1.6988,1.6988,681500000.0
2005-03-14 03:30:00,1.6991,1.6998,1.6991,1.6997,681500000.0
2005-03-14 03:35:00,1.6998,1.6998,1.6995,1.6997,681500000.0
2005-03-14 03:40:00,1.6997,1.6997,1.6995,1.6997,681500000.0
2005-03-14 03:45:00,1.6997,1.6999,1.6996,1.6999,681500000.0
2005-03-14 03:50:00,1.6998,1.6999,1.6998,1.6999,545200000.0
2005-03-14 03:55:00,1.7,1.7,1.6998,1.6998,681500000.0
2005-03-14 04:00:00,1.6997,1.7003,1.6997,1.7001,681500000.0
2005-03-14 04:05:00,1.6999,1.7,1.6998,1.6998,408900000.0
2005-03-14 04:10:00,1.6996,1.6996,1.6993,1.6994,681500000.0
2005-03-14 04:15:00,1.6994,1.6997,1.6994,1.6996,681500000.0
2005-03-14 04:20:00,1.6993,1.6994,1.6992,1.6992,681500000.0
2005-03-14 04:25:00,1.6993,1.6997,1.6987,1.6987,681500000.0
2005-03-14 04:30:00,1.6987,1.6987,1.6981,1.6981,681500000.0
2005-03-14 04:35:00,1.698,1.6982,1.698,1.6981,681500000.0
2005-03-14 04:40:00,1.6983,1.6983,1.6977,1.6979,681500000.0
2005-03-14 04:45:00,1.6978,1.6981,1.6978,1.698,681500000.0
2005-03-14 04:50:00,1.6978,1.6979,1.6976,1.6976,681500000.0
2005-03-14 04:55:00,1.6977,1.6977,1.6971,1.6971,681500000.0
2005-03-14 05:00:00,1.697,1.6972,1.6969,1.697,681500000.0
2005-03-14 05:05:00,1.697,1.6971,1.6969,1.6969,681500000.0
2005-03-14 05:10:00,1.697,1.697,1.6967,1.6967,681500000.0
2005-03-14 05:15:00,1.6968,1.697,1.6968,1.697,545200000.0
2005-03-14 05:20:00,1.6969,1.6969,1.6967,1.6967,681500000.0
2005-03-14 05:25:00,1.6965,1.697,1.6965,1.697,681500000.0
2005-03-14 05:30:00,1.6967,1.697,1.6967,1.6968,681500000.0
2005-03-14 05:35:00,1.697,1.697,1.6968,1.697,408900000.0
2005-03-14 05:40:00,1.697,1.697,1.6969,1.697,681500000.0
2005-03-14 05:45:00,1.6971,1.6972,1.697,1.697,681500000.0
2005-03-14 05:50:00,1.6971,1.6971,1.6968,1.6968,681500000.0
2005-03-14 05:55:00,1.6967,1.6967,1.6965,1.6965,681500000.0
2005-03-14 06:00:00,1.6965,1.6966,1.6962,1.6962,681500000.0
2005-03-14 06:05:00,1.6964,1.6964,1.6961,1.6962,681500000.0
2005-03-14 06:10:00,1.6961,1.6963,1.6958,1.6958,681500000.0
2005-03-14 06:15:00,1.696,1.696,1.6958,1.6959,545200000.0
2005-03-14 06:20:00,1.6958,1.6967,1.6957,1.6966,681500000.0
2005-03-14 06:25:00,1.6966,1.697,1.6966,1.6966,681500000.0
2005-03-14 06:30:00,1.6967,1.6973,1.6967,1.6971,681500000.0
2005-03-14 06:35:00,1.697,1.6972,1.6969,1.6969,681500000.0
2005-03-14 06:40:00,1.6969,1.6981,1.6968,1.6981,681500000.0
2005-03-14 06:45:00,1.6983,1.6985,1.698,1.698,681500000.0
2005-03-14 06:50:00,1.6979,1.6979,1.6975,1.6975,681500000.0
2005-03-14 06:55:00,1.6976,1.6977,1.6974,1.6974,681500000.0
2005-03-14 07:00:00,1.6977,1.6977,1.697,1.6971,681500000.0
2005-03-14 07:05:00,1.6972,1.6972,1.6969,1.6971,681500000.0
2005-03-14 07:10:00,1.6971,1.6974,1.697,1.6972,681500000.0
2005-03-14 07:15:00,1.6971,1.6973,1.697,1.6971,681500000.0
2005-03-14 07:20:00,1.697,1.6973,1.697,1.6973,681500000.0
2005-03-14 07:25:00,1.6972,1.6973,1.6971,1.6971,681500000.0
2005-03-14 07:30:00,1.6973,1.6973,1.697,1.697,681500000.0
2005-03-14 07:35:00,1.697,1.6973,1.697,1.6972,681500000.0
2005-03-14 07:40:00,1.6971,1.6971,1.6969,1.697,681500000.0
2005-03-14 07:45:00,1.6972,1.6972,1.697,1.697,545200000.0
2005-03-14 07:50:00,1.6971,1.6973,1.697,1.6973,681500000.0
2005-03-14 07:55:00,1.6972,1.6972,1.697,1.6972,681500000.0
2005-03-14 08:00:00,1.6971,1.6971,1.6963,1.6963,681500000.0
2005-03-14 08:05:00,1.6962,1.6962,1.6957,1.6961,681500000.0
2005-03-14 08:10:00,1.6961,1.6961,1.6957,1.6958,681500000.0
2005-03-14 08:15:00,1.6962,1.6962,1.696,1.6962,681500000.0
2005-03-14 08:20:00,1.6959,1.6961,1.6957,1.6957,681500000.0
2005-03-14 08:25:00,1.6958,1.696,1.6958,1.696,681500000.0
2005-03-14 08:30:00,1.696,1.696,1.6954,1.6959,681500000.0
2005-03-14 08:35:00,1.6958,1.6961,1.6957,1.696,681500000.0
2005-03-14 08:40:00,1.6963,1.6966,1.6962,1.6965,681500000.0
2005-03-14 08:45:00,1.6965,1.6971,1.6965,1.6971,681500000.0
2005-03-14 08:50:00,1.6968,1.6972,1.6968,1.6972,681500000.0
2005-03-14 08:55:00,1.6971,1.6973,1.6968,1.6968,681500000.0
2005-03-14 09:00:00,1.697,1.697,1.696,1.696,681500000.0
2005-03-14 09:05:00,1.6961,1.6961,1.6956,1.6956,545200000.0
2005-03-14 09:10:00,1.695,1.6953,1.695,1.6953,681500000.0
2005-03-14 09:15:00,1.6958,1.6964,1.6958,1.6964,681500000.0
2005-03-14 09:20:00,1.696,1.6962,1.696,1.6962,545200000.0
2005-03-14 09:25:00,1.696,1.6961,1.6954,1.6954,681500000.0
2005-03-14 09:30:00,1.6954,1.696,1.6954,1.6957,681500000.0
2005-03-14 09:35:00,1.6958,1.696,1.6958,1.696,681500000.0
2005-03-14 09:40:00,1.6965,1.6968,1.6962,1.6964,681500000.0
2005-03-14 09:45:00,1.6964,1.6966,1.6963,1.6963,681500000.0
2005-03-14 09:50:00,1.697,1.697,1.6962,1.6965,681500000.0
2005-03-14 09:55:00,1.6965,1.6969,1.6965,1.6968,681500000.0
2005-03-14 10:00:00,1.6971,1.6979,1.6971,1.6979,681500000.0
2005-03-14 10:05:00,1.6981,1.6985,1.6979,1.6985,681500000.0
2005-03-14 10:10:00,1.6984,1.6984,1.6974,1.6974,681500000.0
2005-03-14 10:15:00,1.6976,1.6976,1.6974,1.6975,681500000.0
2005-03-14 10:20:00,1.6976,1.6976,1.6969,1.6969,681500000.0
2005-03-14 10:25:00,1.6967,1.6968,1.6966,1.6966,681500000.0
2005-03-14 10:30:00,1.6969,1.697,1.6968,1.6968,681500000.0
2005-03-14 10:35:00,1.697,1.6979,1.697,1.6979,681500000.0
2005-03-14 10:40:00,1.6982,1.6989,1.6982,1.6989,681500000.0
2005-03-14 10:45:00,1.699,1.699,1.6986,1.6987,681500000.0
2005-03-14 10:50:00,1.6985,1.6989,1.6985,1.6989,681500000.0
2005-03-14 10:55:00,1.6987,1.6987,1.6983,1.6984,681500000.0
2005-03-14 11:00:00,1.6989,1.699,1.6984,1.6984,681500000.0
2005-03-14 11:05:00,1.698,1.6981,1.6978,1.6979,681500000.0
2005-03-14 11:10:00,1.6982,1.6982,1.6981,1.6981,545200000.0
2005-03-14 11:15:00,1.6983,1.6985,1.698,1.6981,681500000.0
2005-03-14 11:20:00,1.6982,1.6984,1.6982,1.6983,681500000.0
2005-03-14 11:25:00,1.6988,1.6988,1.6985,1.6985,681500000.0
2005-03-14 11:30:00,1.6986,1.699,1.6986,1.699,681500000.0
2005-03-14 11:35:00,1.6994,1.6999,1.6991,1.6995,681500000.0
2005-03-14 11:40:00,1.6994,1.6995,1.6993,1.6995,681500000.0
2005-03-14 11:45:00,1.6996,1.6999,1.6995,1.6995,545200000.0
2005-03-14 11:50:00,1.6993,1.6993,1.6991,1.6991,681500000.0
2005-03-14 11:55:00,1.6991,1.6994,1.6991,1.6993,681500000.0
2005-03-14 12:00:00,1.6993,1.7001,1.6993,1.6997,681500000.0
2005-03-14 12:05:00,1.6996,1.6998,1.6991,1.6991,681500000.0
2005-03-14 12:10:00,1.699,1.6991,1.6988,1.6989,681500000.0
2005-03-14 12:15:00,1.6988,1.6988,1.6978,1.6979,681500000.0
2005-03-14 12:20:00,1.6976,1.698,1.6969,1.698,681500000.0
2005-03-14 12:25:00,1.6979,1.6979,1.6974,1.6976,681500000.0
2005-03-14 12:30:00,1.698,1.6983,1.6978,1.6983,681500000.0
2005-03-14 12:35:00,1.6983,1.6989,1.6982,1.6989,681500000.0
2005-03-14 12:40:00,1.6988,1.6989,1.6985,1.6988,681500000.0
2005-03-14 12:45:00,1.6989,1.6992,1.698,1.6988,681500000.0
2005-03-14 12:50:00,1.6984,1.6991,1.6984,1.699,681500000.0
2005-03-14 12:55:00,1.6991,1.6998,1.6991,1.6994,681500000.0
2005-03-14 13:00:00,1.6991,1.6994,1.6991,1.6992,681500000.0
2005-03-14 13:05:00,1.6992,1.6999,1.6992,1.6994,681500000.0
2005-03-14 13:10:00,1.6995,1.7,1.6991,1.7,681500000.0
2005-03-14 13:15:00,1.6998,1.6998,1.6989,1.6989,681500000.0
2005-03-14 13:20:00,1.6988,1.699,1.6987,1.699,681500000.0
2005-03-14 13:25:00,1.6994,1.6994,1.6988,1.6988,681500000.0
2005-03-14 13:30:00,1.6991,1.6991,1.697,1.697,681500000.0
2005-03-14 13:35:00,1.6976,1.6976,1.6967,1.6972,681500000.0
2005-03-14 13:40:00,1.6975,1.6983,1.6975,1.6981,681500000.0
2005-03-14 13:45:00,1.6985,1.7009,1.6981,1.7009,681500000.0
2005-03-14 13:50:00,1.7008,1.7011,1.7005,1.701,681500000.0
2005-03-14 13:55:00,1.7007,1.7011,1.7003,1.7003,681500000.0
2005-03-14 14:00:00,1.7003,1.7003,1.7001,1.7002,681500000.0
2005-03-14 14:05:00,1.7001,1.7001,1.6989,1.6989,681500000.0
2005-03-14 14:10:00,1.6993,1.6994,1.6991,1.6991,681500000.0
2005-03-14 14:15:00,1.6994,1.6994,1.6987,1.6987,681500000.0
2005-03-14 14:20:00,1.6988,1.699,1.6987,1.6987,545200000.0
2005-03-14 14:25:00,1.6988,1.6991,1.6988,1.6991,681500000.0
2005-03-14 14:30:00,1.6995,1.6999,1.6994,1.6994,681500000.0
2005-03-14 14:35:00,1.6992,1.6995,1.6991,1.6995,545200000.0
2005-03-14 14:40:00,1.6993,1.6993,1.6986,1.6986,681500000.0
2005-03-14 14:45:00,1.6988,1.6988,1.6979,1.6979,545200000.0
2005-03-14 14:50:00,1.6979,1.6993,1.6979,1.6992,681500000.0
2005-03-14 14:55:00,1.6988,1.6991,1.6988,1.699,681500000.0
2005-03-14 15:00:00,1.6991,1.7,1.6991,1.6999,681500000.0
2005-03-14 15:05:00,1.7004,1.7006,1.7002,1.7006,681500000.0
2005-03-14 15:10:00,1.7007,1.7012,1.7005,1.7005,681500000.0
2005-03-14 15:15:00,1.7004,1.7011,1.7001,1.7011,681500000.0
2005-03-14 15:20:00,1.7002,1.7003,1.7001,1.7001,681500000.0
2005-03-14 15:25:00,1.7001,1.7005,1.6999,1.7005,681500000.0
2005-03-14 15:30:00,1.7006,1.701,1.7001,1.7003,681500000.0
2005-03-14 15:35:00,1.7002,1.7002,1.6998,1.6998,545200000.0
2005-03-14 15:40:00,1.6998,1.6998,1.6991,1.6993,681500000.0
2005-03-14 15:45:00,1.6994,1.6999,1.6994,1.6996,681500000.0
2005-03-14 15:50:00,1.6996,1.7,1.6996,1.6998,681500000.0
2005-03-14 15:55:00,1.7,1.7006,1.6999,1.7006,681500000.0
2005-03-14 16:00:00,1.7006,1.7006,1.7001,1.7001,681500000.0
2005-03-14 16:05:00,1.7002,1.7002,1.6995,1.6997,681500000.0
2005-03-14 16:10:00,1.7,1.7003,1.7,1.7002,681500000.0
2005-03-14 16:15:00,1.7005,1.7005,1.7003,1.7003,545200000.0
2005-03-14 16:20:00,1.7001,1.7008,1.7001,1.7008,681500000.0
2005-03-14 16:25:00,1.7005,1.7008,1.6995,1.6995,681500000.0
2005-03-14 16:30:00,1.6991,1.6991,1.6988,1.699,681500000.0
2005-03-14 16:35:00,1.699,1.6992,1.6989,1.6989,681500000.0
2005-03-14 16:40:00,1.6988,1.699,1.6986,1.6989,681500000.0
2005-03-14 16:45:00,1.6989,1.6989,1.6982,1.6984,681500000.0
2005-03-14 16:50:00,1.6982,1.6988,1.6982,1.6988,681500000.0
2005-03-14 16:55:00,1.698,1.6981,1.6978,1.6981,681500000.0
2005-03-14 17:00:00,1.6983,1.6989,1.6983,1.6983,681500000.0
2005-03-14 17:05:00,1.6983,1.6985,1.6983,1.6984,681500000.0
2005-03-14 17:10:00,1.6983,1.6983,1.6978,1.6978,681500000.0
2005-03-14 17:15:00,1.6977,1.6979,1.6977,1.6979,681500000.0
2005-03-14 17:20:00,1.6979,1.6989,1.6979,1.6989,681500000.0
2005-03-14 17:25:00,1.699,1.6991,1.6988,1.6991,545200000.0
2005-03-14 17:30:00,1.6992,1.6993,1.698,1.698,681500000.0
2005-03-14 17:35:00,1.6978,1.698,1.6978,1.6978,681500000.0
2005-03-14 17:40:00,1.698,1.698,1.6971,1.6971,681500000.0
2005-03-14 17:45:00,1.697,1.6973,1.6969,1.697,681500000.0
2005-03-14 17:50:00,1.6968,1.6968,1.6967,1.6968,681500000.0
2005-03-14 17:55:00,1.6966,1.6966,1.6956,1.6956,545200000.0
2005-03-14 18:00:00,1.6959,1.6959,1.6953,1.6958,681500000.0
2005-03-14 18:05:00,1.6957,1.6959,1.6955,1.6959,681500000.0
2005-03-14 18:10:00,1.6962,1.6962,1.6958,1.696,681500000.0
2005-03-14 18:15:00,1.6959,1.6959,1.6957,1.6958,681500000.0
2005-03-14 18:20:00,1.6955,1.6958,1.6953,1.6958,681500000.0
2005-03-14 18:25:00,1.6957,1.6962,1.6957,1.6958,545200000.0
2005-03-14 18:30:00,1.6957,1.6961,1.6956,1.696,681500000.0
2005-03-14 18:35:00,1.6964,1.6969,1.6964,1.6969,545200000.0
2005-03-14 18:40:00,1.6966,1.6966,1.6953,1.6953,681500000.0
2005-03-14 18:45:00,1.6959,1.6963,1.6959,1.6963,681500000.0
2005-03-14 18:50:00,1.6966,1.6968,1.6966,1.6966,681500000.0
2005-03-14 18:55:00,1.6967,1.6968,1.6967,1.6967,681500000.0
2005-03-14 19:00:00,1.6966,1.6969,1.6965,1.6967,681500000.0
2005-03-14 19:05:00,1.6966,1.6967,1.6966,1.6966,681500000.0
2005-03-14 19:10:00,1.6969,1.6969,1.6964,1.6964,681500000.0
2005-03-14 19:15:00,1.6964,1.6964,1.6957,1.6957,681500000.0
2005-03-14 19:20:00,1.6958,1.6961,1.6955,1.6961,681500000.0
2005-03-14 19:25:00,1.696,1.6961,1.6959,1.6959,681500000.0
2005-03-14 19:30:00,1.696,1.6966,1.696,1.6966,681500000.0
2005-03-14 19:35:00,1.6967,1.6972,1.6967,1.6969,681500000.0
2005-03-14 19:40:00,1.697,1.6972,1.697,1.6972,545200000.0
2005-03-14 19:45:00,1.6972,1.6972,1.6967,1.6967,681500000.0
2005-03-14 19:50:00,1.6968,1.6972,1.6968,1.6968,681500000.0
2005-03-14 19:55:00,1.6969,1.697,1.6968,1.6969,681500000.0
2005-03-14 20:00:00,1.6968,1.6973,1.6968,1.6973,545200000.0
2005-03-14 20:05:00,1.6972,1.6977,1.6972,1.6974,681500000.0
2005-03-14 20:10:00,1.6975,1.6975,1.6969,1.6972,681500000.0
2005-03-14 20:15:00,1.6971,1.6972,1.697,1.6972,545200000.0
2005-03-14 20:20:00,1.6973,1.6973,1.6966,1.6969,681500000.0
2005-03-14 20:25:00,1.697,1.6971,1.6968,1.6971,681500000.0
2005-03-14 20:30:00,1.6972,1.6972,1.697,1.697,545200000.0
2005-03-14 20:35:00,1.6971,1.6971,1.697,1.697,681500000.0
2005-03-14 20:40:00,1.6972,1.6972,1.6964,1.6964,681500000.0
2005-03-14 20:45:00,1.6963,1.6964,1.6963,1.6963,681500000.0
2005-03-14 20:50:00,1.6959,1.6961,1.6956,1.6956,681500000.0
2005-03-14 20:55:00,1.6958,1.696,1.6958,1.696,681500000.0
2005-03-14 21:00:00,1.696,1.6968,1.696,1.6968,681500000.0
2005-03-14 21:05:00,1.6965,1.6968,1.6965,1.6966,681500000.0
2005-03-14 21:10:00,1.6967,1.6968,1.6966,1.6966,545200000.0
2005-03-14 21:15:00,1.6965,1.6969,1.6965,1.6969,681500000.0
2005-03-14 21:20:00,1.6972,1.6977,1.6972,1.6977,545200000.0
2005-03-14 21:25:00,1.6975,1.6982,1.6975,1.6982,681500000.0
2005-03-14 21:30:00,1.6982,1.6982,1.6978,1.6978,681500000.0
2005-03-14 21:35:00,1.6978,1.6978,1.6976,1.6977,681500000.0
2005-03-14 21:40:00,1.6976,1.6978,1.6975,1.6978,681500000.0
2005-03-14 21:45:00,1.6979,1.698,1.6979,1.698,545200000.0
2005-03-14 21:50:00,1.6979,1.6979,1.6977,1.6977,681500000.0
2005-03-14 21:55:00,1.6979,1.6981,1.6979,1.698,681500000.0
2005-03-14 22:00:00,1.6981,1.6981,1.698,1.698,545200000.0
2005-03-14 22:05:00,1.6983,1.6986,1.6983,1.6986,545200000.0
2005-03-14 22:10:00,1.6988,1.6988,1.6984,1.6984,545200000.0
2005-03-14 22:15:00,1.6984,1.6984,1.6981,1.6981,681500000.0
2005-03-14 22:20:00,1.6982,1.6982,1.6979,1.6981,681500000.0
2005-03-14 22:25:00,1.6979,1.6979,1.6978,1.6979,545200000.0
2005-03-14 22:30:00,1.6978,1.6981,1.6978,1.6981,681500000.0
2005-03-14 22:35:00,1.698,1.6984,1.6978,1.6978,681500000.0
2005-03-14 22:40:00,1.6976,1.6978,1.6976,1.6976,545200000.0
2005-03-14 22:45:00,1.6978,1.698,1.6977,1.6979,681500000.0
2005-03-14 22:50:00,1.6977,1.6978,1.6977,1.6978,545200000.0
2005-03-14 22:55:00,1.6977,1.6979,1.6977,1.6978,681500000.0
2005-03-14 23:00:00,1.6977,1.698,1.6975,1.6975,681500000.0
2005-03-14 23:05:00,1.698,1.698,1.6974,1.6979,681500000.0
2005-03-14 23:10:00,1.6979,1.6984,1.6978,1.6984,681500000.0
2005-03-14 23:15:00,1.6982,1.6985,1.6981,1.6985,681500000.0
2005-03-14 23:20:00,1.6988,1.6989,1.6984,1.6984,681500000.0
2005-03-14 23:25:00,1.6983,1.6988,1.6983,1.6984,545200000.0
2005-03-14 23:30:00,1.6985,1.6987,1.6982,1.6985,681500000.0
2005-03-14 23:35:00,1.6983,1.6987,1.6983,1.6987,681500000.0
2005-03-14 23:40:00,1.6982,1.6984,1.6979,1.6984,681500000.0
2005-03-14 23:45:00,1.6978,1.6978,1.6973,1.6977,681500000.0
2005-03-14 23:50:00,1.6973,1.6973,1.6969,1.6969,681500000.0
2005-03-14 23:55:00,1.6968,1.6968,1.6966,1.6967,681500000.0
2005-03-15 00:00:00,1.6965,1.6969,1.6964,1.6965,681500000.0
2005-03-15 00:05:00,1.6964,1.6965,1.6964,1.6965,681500000.0
2005-03-15 00:10:00,1.6966,1.6966,1.6965,1.6966,681500000.0
2005-03-15 00:15:00,1.6969,1.6969,1.6965,1.6965,545200000.0
2005-03-15 00:20:00,1.6964,1.6964,1.6962,1.6963,681500000.0
2005-03-15 00:25:00,1.6969,1.6969,1.6965,1.6968,681500000.0
2005-03-15 00:30:00,1.6968,1.6968,1.6967,1.6968,681500000.0
2005-03-15 00:35:00,1.6966,1.6966,1.6964,1.6964,681500000.0
2005-03-15 00:40:00,1.6963,1.6967,1.6963,1.6963,681500000.0
2005-03-15 00:45:00,1.6964,1.6965,1.6961,1.6961,545200000.0
2005-03-15 00:50:00,1.6958,1.696,1.6958,1.696,545200000.0
2005-03-15 00:55:00,1.6959,1.6961,1.6955,1.6955,681500000.0
2005-03-15 01:00:00,1.6956,1.6958,1.6955,1.6957,681500000.0
2005-03-15 01:05:00,1.6956,1.6963,1.6956,1.6961,681500000.0
2005-03-15 01:10:00,1.6962,1.6962,1.6959,1.696,681500000.0
2005-03-15 01:15:00,1.6958,1.6962,1.6958,1.696,681500000.0
2005-03-15 01:20:00,1.6963,1.6963,1.6954,1.6954,681500000.0
2005-03-15 01:25:00,1.6953,1.6953,1.6948,1.6948,681500000.0
2005-03-15 01:30:00,1.6949,1.6951,1.6949,1.695,681500000.0
2005-03-15 01:35:00,1.6949,1.6951,1.6949,1.6951,681500000.0
2005-03-15 01:40:00,1.695,1.695,1.6945,1.6948,681500000.0
2005-03-15 01:45:00,1.6947,1.6955,1.6947,1.6955,681500000.0
2005-03-15 01:50:00,1.695,1.6951,1.6949,1.6949,545200000.0
2005-03-15 01:55:00,1.695,1.6955,1.695,1.6955,681500000.0
2005-03-15 02:00:00,1.6954,1.6954,1.6949,1.6949,545200000.0
2005-03-15 02:05:00,1.6946,1.695,1.6946,1.6949,681500000.0
2005-03-15 02:10:00,1.6949,1.695,1.6947,1.6947,681500000.0
2005-03-15 02:15:00,1.695,1.695,1.6947,1.6947,681500000.0
2005-03-15 02:20:00,1.6948,1.6948,1.6945,1.6946,681500000.0
2005-03-15 02:25:00,1.6947,1.6949,1.6946,1.6949,545200000.0
2005-03-15 02:30:00,1.6952,1.6952,1.6949,1.695,681500000.0
2005-03-15 02:35:00,1.695,1.695,1.6944,1.6945,681500000.0
2005-03-15 02:40:00,1.6944,1.6944,1.6942,1.6942,681500000.0
2005-03-15 02:45:00,1.6943,1.6945,1.6943,1.6945,681500000.0
2005-03-15 02:50:00,1.6943,1.6943,1.6938,1.694,545200000.0
2005-03-15 02:55:00,1.6939,1.6947,1.6939,1.6945,681500000.0
2005-03-15 03:00:00,1.6943,1.6943,1.6937,1.6937,681500000.0
2005-03-15 03:05:00,1.6938,1.694,1.6938,1.694,681500000.0
2005-03-15 03:10:00,1.6941,1.6942,1.6941,1.6942,681500000.0
2005-03-15 03:15:00,1.694,1.6941,1.6939,1.6939,681500000.0
2005-03-15 03:20:00,1.6939,1.6943,1.6939,1.6943,681500000.0
2005-03-15 03:25:00,1.6944,1.6944,1.6941,1.6943,681500000.0
2005-03-15 03:30:00,1.6944,1.6944,1.6941,1.6941,681500000.0
2005-03-15 03:35:00,1.6943,1.6943,1.6937,1.6937,681500000.0
2005-03-15 03:40:00,1.6937,1.6938,1.6936,1.6938,545200000.0
2005-03-15 03:45:00,1.6942,1.6943,1.6936,1.6936,681500000.0
2005-03-15 03:50:00,1.6934,1.6934,1.6931,1.6934,681500000.0
2005-03-15 03:55:00,1.6933,1.6933,1.6931,1.6931,545200000.0
2005-03-15 04:00:00,1.6935,1.6936,1.6934,1.6936,681500000.0
2005-03-15 04:05:00,1.6937,1.6938,1.6934,1.6935,681500000.0
2005-03-15 04:10:00,1.6936,1.6939,1.6936,1.6938,545200000.0
2005-03-15 04:15:00,1.6937,1.6937,1.6934,1.6936,681500000.0
2005-03-15 04:20:00,1.6935,1.6938,1.6934,1.6938,681500000.0
2005-03-15 04:25:00,1.6939,1.6939,1.6938,1.6938,545200000.0
2005-03-15 04:30:00,1.6937,1.694,1.6937,1.694,681500000.0
2005-03-15 04:35:00,1.694,1.6941,1.694,1.6941,681500000.0
2005-03-15 04:40:00,1.694,1.694,1.6938,1.6938,681500000.0
2005-03-15 04:45:00,1.6937,1.6939,1.6937,1.6938,681500000.0
2005-03-15 04:50:00,1.6938,1.6941,1.6938,1.694,681500000.0
2005-03-15 04:55:00,1.694,1.694,1.694,1.694,272600000.0
2005-03-15 05:00:00,1.694,1.694,1.6934,1.6934,681500000.0
2005-03-15 05:05:00,1.6934,1.6934,1.6932,1.6932,681500000.0
2005-03-15 05:10:00,1.6933,1.6934,1.6932,1.6933,681500000.0
2005-03-15 05:15:00,1.6933,1.6933,1.6931,1.6932,681500000.0
2005-03-15 05:20:00,1.6932,1.6934,1.693,1.6934,681500000.0
2005-03-15 05:25:00,1.6938,1.694,1.6938,1.6938,681500000.0
2005-03-15 05:30:00,1.694,1.6944,1.6937,1.6944,681500000.0
2005-03-15 05:35:00,1.6941,1.6946,1.6941,1.6946,681500000.0
2005-03-15 05:40:00,1.6945,1.6945,1.6941,1.6943,681500000.0
2005-03-15 05:45:00,1.6941,1.6942,1.6937,1.6942,681500000.0
2005-03-15 05:50:00,1.6941,1.6941,1.6937,1.6939,681500000.0
2005-03-15 05:55:00,1.6937,1.6938,1.6934,1.6936,681500000.0
2005-03-15 06:00:00,1.6933,1.6938,1.6933,1.6935,681500000.0
2005-03-15 06:05:00,1.6934,1.6936,1.6934,1.6936,681500000.0
2005-03-15 06:10:00,1.6934,1.694,1.6934,1.694,681500000.0
2005-03-15 06:15:00,1.6941,1.6943,1.694,1.6943,681500000.0
2005-03-15 06:20:00,1.6943,1.6945,1.6942,1.6945,681500000.0
2005-03-15 06:25:00,1.6943,1.6946,1.6943,1.6943,681500000.0
2005-03-15 06:30:00,1.6942,1.6943,1.6942,1.6943,545200000.0
2005-03-15 06:35:00,1.6943,1.6944,1.6943,1.6944,681500000.0
2005-03-15 06:40:00,1.6943,1.6944,1.6941,1.6943,545200000.0
2005-03-15 06:45:00,1.6943,1.6945,1.6943,1.6945,681500000.0
2005-03-15 06:50:00,1.6943,1.6946,1.6942,1.6942,681500000.0
2005-03-15 06:55:00,1.6941,1.6943,1.6941,1.6941,545200000.0
2005-03-15 07:00:00,1.6943,1.6945,1.6943,1.6945,545200000.0
2005-03-15 07:05:00,1.6945,1.6945,1.6942,1.6942,681500000.0
2005-03-15 07:10:00,1.6943,1.6944,1.6942,1.6942,681500000.0
2005-03-15 07:15:00,1.694,1.6945,1.694,1.6943,681500000.0
2005-03-15 07:20:00,1.6944,1.6944,1.6938,1.6938,681500000.0
2005-03-15 07:25:00,1.6936,1.6937,1.6934,1.6936,681500000.0
2005-03-15 07:30:00,1.6934,1.6945,1.6934,1.6945,681500000.0
2005-03-15 07:35:00,1.6947,1.6951,1.6945,1.6951,681500000.0
2005-03-15 07:40:00,1.6955,1.6955,1.6947,1.6947,681500000.0
2005-03-15 07:45:00,1.695,1.695,1.6949,1.695,545200000.0
2005-03-15 07:50:00,1.695,1.695,1.6944,1.6944,681500000.0
2005-03-15 07:55:00,1.6951,1.6954,1.695,1.695,681500000.0
2005-03-15 08:00:00,1.6948,1.695,1.6944,1.6947,681500000.0
2005-03-15 08:05:00,1.6949,1.6951,1.6944,1.6951,681500000.0
2005-03-15 08:10:00,1.6948,1.6948,1.6939,1.6942,681500000.0
2005-03-15 08:15:00,1.6944,1.6947,1.6944,1.6947,681500000.0
2005-03-15 08:20:00,1.6949,1.6957,1.6949,1.6956,681500000.0
2005-03-15 08:25:00,1.6955,1.6957,1.6955,1.6955,681500000.0
2005-03-15 08:30:00,1.6952,1.6967,1.6952,1.6967,681500000.0
2005-03-15 08:35:00,1.6963,1.6963,1.6957,1.6957,681500000.0
2005-03-15 08:40:00,1.6957,1.6958,1.695,1.6955,681500000.0
2005-03-15 08:45:00,1.6953,1.6954,1.695,1.6954,681500000.0
2005-03-15 08:50:00,1.6952,1.6952,1.695,1.6952,681500000.0
2005-03-15 08:55:00,1.6953,1.6953,1.6952,1.6952,681500000.0
2005-03-15 09:00:00,1.6956,1.696,1.6956,1.6958,681500000.0
2005-03-15 09:05:00,1.6959,1.696,1.6955,1.696,681500000.0
2005-03-15 09:10:00,1.6959,1.6964,1.6959,1.6964,681500000.0
2005-03-15 09:15:00,1.6951,1.6953,1.695,1.6952,681500000.0
2005-03-15 09:20:00,1.6952,1.6953,1.6949,1.6953,681500000.0
2005-03-15 09:25:00,1.6952,1.6953,1.6951,1.6952,681500000.0
2005-03-15 09:30:00,1.6957,1.6957,1.695,1.695,681500000.0
2005-03-15 09:35:00,1.695,1.695,1.6948,1.695,681500000.0
2005-03-15 09:40:00,1.6948,1.6948,1.6942,1.6947,681500000.0
2005-03-15 09:45:00,1.6944,1.6944,1.6938,1.6938,681500000.0
2005-03-15 09:50:00,1.6938,1.695,1.6938,1.695,681500000.0
2005-03-15 09:55:00,1.6945,1.6947,1.6943,1.6947,681500000.0
2005-03-15 10:00:00,1.6947,1.6948,1.6943,1.6947,681500000.0
2005-03-15 10:05:00,1.6944,1.6944,1.6942,1.6943,681500000.0
2005-03-15 10:10:00,1.6943,1.6943,1.694,1.6942,681500000.0
2005-03-15 10:15:00,1.6943,1.6944,1.6936,1.6936,681500000.0
2005-03-15 10:20:00,1.6938,1.6941,1.6937,1.6937,681500000.0
2005-03-15 10:25:00,1.6943,1.6943,1.694,1.6942,681500000.0
2005-03-15 10:30:00,1.6942,1.6943,1.6942,1.6942,681500000.0
2005-03-15 10:35:00,1.6942,1.6947,1.6942,1.6947,681500000.0
2005-03-15 10:40:00,1.6947,1.6951,1.6947,1.6949,681500000.0
2005-03-15 10:45:00,1.695,1.6951,1.6949,1.6949,681500000.0
2005-03-15 10:50:00,1.6947,1.6947,1.6945,1.6945,681500000.0
2005-03-15 10:55:00,1.6946,1.6949,1.6946,1.6949,681500000.0
2005-03-15 11:00:00,1.6947,1.6947,1.6945,1.6946,681500000.0
2005-03-15 11:05:00,1.695,1.695,1.6948,1.6948,681500000.0
2005-03-15 11:10:00,1.6948,1.6948,1.6942,1.6942,681500000.0
2005-03-15 11:15:00,1.6943,1.6943,1.694,1.6942,681500000.0
2005-03-15 11:20:00,1.6938,1.6942,1.6937,1.6942,681500000.0
2005-03-15 11:25:00,1.6944,1.6944,1.6925,1.693,681500000.0
2005-03-15 11:30:00,1.6926,1.6926,1.691,1.691,681500000.0
2005-03-15 11:35:00,1.6917,1.6931,1.6917,1.6931,681500000.0
2005-03-15 11:40:00,1.6927,1.6932,1.6927,1.6932,681500000.0
2005-03-15 11:45:00,1.6933,1.6933,1.6931,1.6931,681500000.0
2005-03-15 11:50:00,1.6934,1.6934,1.6933,1.6934,681500000.0
2005-03-15 11:55:00,1.6938,1.6939,1.6935,1.6936,681500000.0
2005-03-15 12:00:00,1.6931,1.6931,1.6928,1.6928,681500000.0
2005-03-15 12:05:00,1.6934,1.6936,1.6933,1.6936,681500000.0
2005-03-15 12:10:00,1.6934,1.6936,1.6932,1.6936,681500000.0
2005-03-15 12:15:00,1.6934,1.6934,1.6931,1.6931,681500000.0
2005-03-15 12:20:00,1.6915,1.692,1.6915,1.6918,681500000.0
2005-03-15 12:25:00,1.6918,1.6923,1.6916,1.6921,681500000.0
2005-03-15 12:30:00,1.6918,1.6925,1.6918,1.6924,681500000.0
2005-03-15 12:35:00,1.693,1.6931,1.6929,1.6931,681500000.0
2005-03-15 12:40:00,1.693,1.6932,1.6929,1.6932,681500000.0
2005-03-15 12:45:00,1.6932,1.6934,1.6932,1.6934,681500000.0
2005-03-15 12:50:00,1.6932,1.6934,1.6932,1.6932,681500000.0
2005-03-15 12:55:00,1.6932,1.6932,1.693,1.6931,681500000.0
2005-03-15 13:00:00,1.693,1.6932,1.693,1.6931,681500000.0
2005-03-15 13:05:00,1.693,1.693,1.6923,1.6924,681500000.0
2005-03-15 13:10:00,1.6924,1.6926,1.6923,1.6925,681500000.0
2005-03-15 13:15:00,1.6922,1.6923,1.692,1.6921,681500000.0
2005-03-15 13:20:00,1.6921,1.6921,1.6921,1.6921,681500000.0
2005-03-15 13:25:00,1.6925,1.6925,1.6917,1.6917,681500000.0
2005-03-15 13:30:00,1.6919,1.6921,1.6916,1.6921,681500000.0
2005-03-15 13:35:00,1.6921,1.6922,1.6921,1.6922,681500000.0
2005-03-15 13:40:00,1.6922,1.6924,1.6919,1.6919,681500000.0
2005-03-15 13:45:00,1.692,1.692,1.6917,1.692,681500000.0
2005-03-15 13:50:00,1.6919,1.6919,1.6916,1.6917,681500000.0
2005-03-15 13:55:00,1.6919,1.692,1.6918,1.692,681500000.0
2005-03-15 14:00:00,1.6919,1.6923,1.6919,1.6923,681500000.0
2005-03-15 14:05:00,1.6922,1.6922,1.6917,1.6919,681500000.0
2005-03-15 14:10:00,1.691,1.691,1.6906,1.691,681500000.0
2005-03-15 14:15:00,1.6912,1.692,1.6912,1.6916,681500000.0
2005-03-15 14:20:00,1.6916,1.6916,1.6909,1.6911,681500000.0
2005-03-15 14:25:00,1.691,1.6911,1.6906,1.6908,681500000.0
2005-03-15 14:30:00,1.6905,1.6906,1.689,1.689,681500000.0
2005-03-15 14:35:00,1.6893,1.6895,1.6882,1.6882,681500000.0
2005-03-15 14:40:00,1.6883,1.6885,1.6878,1.6883,681500000.0
2005-03-15 14:45:00,1.688,1.6883,1.6879,1.6879,681500000.0
2005-03-15 14:50:00,1.688,1.6885,1.688,1.6885,681500000.0
2005-03-15 14:55:00,1.6883,1.6885,1.6882,1.6885,681500000.0
2005-03-15 15:00:00,1.6877,1.688,1.6863,1.6869,681500000.0
2005-03-15 15:05:00,1.6869,1.6876,1.6869,1.6873,681500000.0
2005-03-15 15:10:00,1.6878,1.6878,1.6873,1.6878,681500000.0
2005-03-15 15:15:00,1.6876,1.6877,1.6875,1.6876,681500000.0
2005-03-15 15:20:00,1.6876,1.6876,1.6872,1.6875,681500000.0
2005-03-15 15:25:00,1.6873,1.6873,1.6869,1.6869,681500000.0
2005-03-15 15:30:00,1.6867,1.6868,1.6864,1.6868,681500000.0
2005-03-15 15:35:00,1.6856,1.6856,1.6852,1.6854,681500000.0
2005-03-15 15:40:00,1.6851,1.6859,1.6851,1.6859,681500000.0
2005-03-15 15:45:00,1.6861,1.6864,1.686,1.6864,681500000.0
2005-03-15 15:50:00,1.6865,1.6867,1.6861,1.6867,681500000.0
2005-03-15 15:55:00,1.6868,1.6869,1.6865,1.6866,681500000.0
2005-03-15 16:00:00,1.6863,1.6868,1.6855,1.6856,681500000.0
2005-03-15 16:05:00,1.6857,1.6859,1.6857,1.6857,681500000.0
2005-03-15 16:10:00,1.6854,1.6855,1.6854,1.6855,681500000.0
2005-03-15 16:15:00,1.6853,1.6857,1.6851,1.6853,681500000.0
2005-03-15 16:20:00,1.6854,1.6854,1.6849,1.6849,681500000.0
2005-03-15 16:25:00,1.6848,1.6857,1.6848,1.6857,681500000.0
2005-03-15 16:30:00,1.6857,1.6859,1.6856,1.6856,681500000.0
2005-03-15 16:35:00,1.6856,1.686,1.6856,1.686,681500000.0
2005-03-15 16:40:00,1.6859,1.6862,1.6859,1.6861,681500000.0
2005-03-15 16:45:00,1.6862,1.6862,1.685,1.685,681500000.0
2005-03-15 16:50:00,1.6848,1.6848,1.6843,1.6844,681500000.0
2005-03-15 16:55:00,1.6848,1.6848,1.6844,1.6844,681500000.0
2005-03-15 17:00:00,1.6845,1.6847,1.6841,1.6845,681500000.0
2005-03-15 17:05:00,1.6848,1.6856,1.6848,1.6853,681500000.0
2005-03-15 17:10:00,1.6852,1.6852,1.6844,1.6844,681500000.0
2005-03-15 17:15:00,1.6849,1.6852,1.6847,1.6849,681500000.0
2005-03-15 17:20:00,1.6852,1.6856,1.6852,1.6853,681500000.0
2005-03-15 17:25:00,1.6854,1.6857,1.6852,1.6852,681500000.0
2005-03-15 17:30:00,1.6849,1.6857,1.6849,1.6857,681500000.0
2005-03-15 17:35:00,1.6858,1.6858,1.6855,1.6857,681500000.0
2005-03-15 17:40:00,1.686,1.687,1.686,1.6865,681500000.0
2005-03-15 17:45:00,1.6861,1.6865,1.6861,1.6865,681500000.0
2005-03-15 17:50:00,1.6861,1.6861,1.6855,1.6857,681500000.0
2005-03-15 17:55:00,1.6855,1.6855,1.685,1.685,681500000.0
2005-03-15 18:00:00,1.6854,1.6858,1.6852,1.6854,681500000.0
2005-03-15 18:05:00,1.6853,1.686,1.6853,1.686,681500000.0
2005-03-15 18:10:00,1.686,1.686,1.6844,1.6844,681500000.0
2005-03-15 18:15:00,1.6845,1.6849,1.6844,1.6849,681500000.0
2005-03-15 18:20:00,1.6848,1.6848,1.6842,1.6843,681500000.0
2005-03-15 18:25:00,1.6841,1.6846,1.6841,1.6845,545200000.0
2005-03-15 18:30:00,1.6844,1.6845,1.6843,1.6845,681500000.0
2005-03-15 18:35:00,1.6846,1.6846,1.6843,1.6844,681500000.0
2005-03-15 18:40:00,1.6843,1.6843,1.6842,1.6842,681500000.0
2005-03-15 18:45:00,1.6845,1.6845,1.6843,1.6845,681500000.0
2005-03-15 18:50:00,1.6843,1.6849,1.6843,1.6849,681500000.0
2005-03-15 18:55:00,1.6846,1.6852,1.6846,1.6848,681500000.0
2005-03-15 19:00:00,1.6848,1.6852,1.6848,1.6849,681500000.0
2005-03-15 19:05:00,1.685,1.6851,1.6848,1.6848,545200000.0
2005-03-15 19:10:00,1.6849,1.6849,1.6847,1.6848,681500000.0
2005-03-15 19:15:00,1.6849,1.6849,1.6845,1.6845,681500000.0
2005-03-15 19:20:00,1.6844,1.6849,1.6844,1.6849,681500000.0
2005-03-15 19:25:00,1.685,1.6852,1.685,1.6852,681500000.0
2005-03-15 19:30:00,1.6849,1.685,1.6849,1.6849,681500000.0
2005-03-15 19:35:00,1.6852,1.6852,1.6846,1.6846,545200000.0
2005-03-15 19:40:00,1.685,1.685,1.6843,1.6843,681500000.0
2005-03-15 19:45:00,1.6844,1.6846,1.6842,1.6846,545200000.0
2005-03-15 19:50:00,1.6844,1.6848,1.6844,1.6848,681500000.0
2005-03-15 19:55:00,1.6847,1.6849,1.6847,1.6847,681500000.0
2005-03-15 20:00:00,1.6847,1.6847,1.6845,1.6845,681500000.0
2005-03-15 20:05:00,1.6845,1.6846,1.6845,1.6846,681500000.0
2005-03-15 20:10:00,1.6849,1.6849,1.6844,1.6847,681500000.0
2005-03-15 20:15:00,1.6849,1.6849,1.6844,1.6844,681500000.0
2005-03-15 20:20:00,1.6845,1.6846,1.6844,1.6846,681500000.0
2005-03-15 20:25:00,1.6845,1.6846,1.6845,1.6846,681500000.0
2005-03-15 20:30:00,1.6842,1.6842,1.6835,1.6835,681500000.0
2005-03-15 20:35:00,1.6834,1.6836,1.6833,1.6834,681500000.0
2005-03-15 20:40:00,1.6835,1.6838,1.6835,1.6835,681500000.0
2005-03-15 20:45:00,1.6832,1.6837,1.6832,1.6836,681500000.0
2005-03-15 20:50:00,1.6836,1.6838,1.6836,1.6836,681500000.0
2005-03-15 20:55:00,1.6839,1.6839,1.6838,1.6839,681500000.0
2005-03-15 21:00:00,1.6837,1.684,1.6835,1.6835,681500000.0
2005-03-15 21:05:00,1.6837,1.6839,1.6836,1.6837,681500000.0
2005-03-15 21:10:00,1.6837,1.6839,1.6837,1.6839,545200000.0
2005-03-15 21:15:00,1.6839,1.6842,1.6839,1.6841,681500000.0
2005-03-15 21:20:00,1.684,1.6845,1.684,1.6844,545200000.0
2005-03-15 21:25:00,1.6844,1.6846,1.6844,1.6844,681500000.0
2005-03-15 21:30:00,1.6843,1.6843,1.6842,1.6842,681500000.0
2005-03-15 21:35:00,1.6844,1.6847,1.6844,1.6846,681500000.0
2005-03-15 21:40:00,1.6844,1.6844,1.6836,1.6838,681500000.0
2005-03-15 21:45:00,1.6837,1.6837,1.6834,1.6837,545200000.0
2005-03-15 21:50:00,1.6836,1.6838,1.6836,1.6837,681500000.0
2005-03-15 21:55:00,1.6837,1.6842,1.6837,1.684,681500000.0
2005-03-15 22:00:00,1.6839,1.684,1.6837,1.6837,681500000.0
2005-03-15 22:05:00,1.6838,1.6838,1.6835,1.6836,681500000.0
2005-03-15 22:10:00,1.6835,1.6838,1.6835,1.6836,681500000.0
2005-03-15 22:15:00,1.6836,1.6837,1.6836,1.6837,545200000.0
2005-03-15 22:20:00,1.6835,1.6836,1.6834,1.6834,545200000.0
2005-03-15 22:25:00,1.6833,1.6833,1.683,1.6832,681500000.0
2005-03-15 22:30:00,1.6831,1.6834,1.6829,1.6834,681500000.0
2005-03-15 22:35:00,1.6833,1.6833,1.6829,1.6829,408900000.0
2005-03-15 22:40:00,1.6829,1.6832,1.6827,1.6827,681500000.0
2005-03-15 22:45:00,1.6823,1.6826,1.6823,1.6826,545200000.0
2005-03-15 22:50:00,1.6825,1.6829,1.6825,1.6829,681500000.0
2005-03-15 22:55:00,1.6828,1.6829,1.6826,1.6826,681500000.0
2005-03-15 23:00:00,1.6821,1.6828,1.6821,1.6828,681500000.0
2005-03-15 23:05:00,1.6827,1.6831,1.6827,1.6829,681500000.0
2005-03-15 23:10:00,1.6829,1.6831,1.6829,1.6831,681500000.0
2005-03-15 23:15:00,1.6832,1.6838,1.6831,1.6838,681500000.0
2005-03-15 23:20:00,1.6836,1.6837,1.6835,1.6837,681500000.0
2005-03-15 23:25:00,1.6836,1.6836,1.6833,1.6836,545200000.0
2005-03-15 23:30:00,1.6831,1.6836,1.6831,1.6833,681500000.0
2005-03-15 23:35:00,1.6837,1.6839,1.6828,1.6839,681500000.0
2005-03-15 23:40:00,1.6837,1.6839,1.6837,1.6839,681500000.0
2005-03-15 23:45:00,1.6838,1.684,1.6833,1.684,681500000.0
2005-03-15 23:50:00,1.6842,1.6843,1.6836,1.6836,681500000.0
2005-03-15 23:55:00,1.6836,1.6842,1.6834,1.6838,681500000.0
2005-03-16 00:00:00,1.6837,1.6841,1.6837,1.6841,681500000.0
2005-03-16 00:05:00,1.6843,1.6844,1.6838,1.6844,545200000.0
2005-03-16 00:10:00,1.6845,1.6846,1.6837,1.6846,681500000.0
2005-03-16 00:15:00,1.6842,1.6845,1.6842,1.6845,681500000.0
2005-03-16 00:20:00,1.6845,1.685,1.6843,1.6846,681500000.0
2005-03-16 00:25:00,1.685,1.6852,1.6849,1.6849,681500000.0
2005-03-16 00:30:00,1.6849,1.6856,1.6849,1.6855,681500000.0
2005-03-16 00:35:00,1.6855,1.6855,1.6849,1.6852,681500000.0
2005-03-16 00:40:00,1.6855,1.6855,1.6847,1.6855,681500000.0
2005-03-16 00:45:00,1.6856,1.6857,1.6855,1.6855,681500000.0
2005-03-16 00:50:00,1.6854,1.6856,1.6853,1.6856,681500000.0
2005-03-16 00:55:00,1.6861,1.6861,1.6857,1.6857,681500000.0
2005-03-16 01:00:00,1.6858,1.6858,1.6853,1.6854,681500000.0
2005-03-16 01:05:00,1.6853,1.6862,1.6853,1.6862,681500000.0
2005-03-16 01:10:00,1.6862,1.6862,1.6856,1.6858,681500000.0
2005-03-16 01:15:00,1.6857,1.6868,1.6857,1.6868,681500000.0
2005-03-16 01:20:00,1.6868,1.6869,1.6866,1.6866,681500000.0
2005-03-16 01:25:00,1.6866,1.6868,1.6866,1.6868,681500000.0
2005-03-16 01:30:00,1.6873,1.6873,1.6862,1.6862,681500000.0
2005-03-16 01:35:00,1.6864,1.6864,1.686,1.6863,681500000.0
2005-03-16 01:40:00,1.686,1.6862,1.686,1.686,681500000.0
2005-03-16 01:45:00,1.6861,1.6865,1.6858,1.6863,681500000.0
2005-03-16 01:50:00,1.6864,1.687,1.6861,1.687,681500000.0
2005-03-16 01:55:00,1.6868,1.6868,1.6864,1.6864,545200000.0
2005-03-16 02:00:00,1.6865,1.6867,1.6864,1.6867,545200000.0
2005-03-16 02:05:00,1.6866,1.6866,1.6863,1.6865,681500000.0
2005-03-16 02:10:00,1.6866,1.6866,1.6861,1.6862,681500000.0
2005-03-16 02:15:00,1.6863,1.6866,1.6863,1.6863,681500000.0
2005-03-16 02:20:00,1.6866,1.6866,1.686,1.686,681500000.0
2005-03-16 02:25:00,1.6861,1.6861,1.686,1.6861,681500000.0
2005-03-16 02:30:00,1.6862,1.6862,1.6857,1.6857,545200000.0
2005-03-16 02:35:00,1.6857,1.6858,1.6854,1.6856,681500000.0
2005-03-16 02:40:00,1.6855,1.6857,1.6855,1.6857,545200000.0
2005-03-16 02:45:00,1.6857,1.6857,1.6851,1.6851,681500000.0
2005-03-16 02:50:00,1.6854,1.6857,1.6853,1.6857,681500000.0
2005-03-16 02:55:00,1.6855,1.6863,1.6855,1.6863,681500000.0
2005-03-16 03:00:00,1.6864,1.6865,1.6864,1.6865,681500000.0
2005-03-16 03:05:00,1.6862,1.6864,1.6862,1.6864,681500000.0
2005-03-16 03:10:00,1.6864,1.6865,1.6863,1.6863,681500000.0
2005-03-16 03:15:00,1.6863,1.6866,1.6863,1.6866,681500000.0
2005-03-16 03:20:00,1.6865,1.6869,1.6865,1.6869,681500000.0
2005-03-16 03:25:00,1.6871,1.6871,1.6867,1.6867,681500000.0
2005-03-16 03:30:00,1.6862,1.6864,1.6862,1.6864,681500000.0
2005-03-16 03:35:00,1.6862,1.6864,1.6861,1.6863,681500000.0
2005-03-16 03:40:00,1.6863,1.6863,1.6863,1.6863,545200000.0
2005-03-16 03:45:00,1.6863,1.6866,1.6863,1.6866,681500000.0
2005-03-16 03:50:00,1.6866,1.6866,1.6863,1.6863,681500000.0
2005-03-16 03:55:00,1.6863,1.6865,1.6862,1.6865,681500000.0
2005-03-16 04:00:00,1.6864,1.6864,1.686,1.686,681500000.0
2005-03-16 04:05:00,1.686,1.6861,1.6857,1.6857,681500000.0
2005-03-16 04:10:00,1.6857,1.686,1.6857,1.6859,681500000.0
2005-03-16 04:15:00,1.6861,1.6862,1.686,1.686,545200000.0
2005-03-16 04:20:00,1.686,1.6862,1.6859,1.686,545200000.0
2005-03-16 04:25:00,1.6859,1.686,1.6859,1.686,681500000.0
2005-03-16 04:30:00,1.6864,1.6864,1.6861,1.6863,681500000.0
2005-03-16 04:35:00,1.6863,1.6865,1.6861,1.6865,681500000.0
2005-03-16 04:40:00,1.6864,1.6864,1.6857,1.6857,681500000.0
2005-03-16 04:45:00,1.6858,1.6858,1.685,1.685,681500000.0
2005-03-16 04:50:00,1.6849,1.6853,1.6849,1.6853,681500000.0
2005-03-16 04:55:00,1.6854,1.6857,1.6854,1.6854,681500000.0
2005-03-16 05:00:00,1.6853,1.6856,1.6853,1.6854,681500000.0
2005-03-16 05:05:00,1.6856,1.6859,1.6856,1.6858,681500000.0
2005-03-16 05:10:00,1.6858,1.6862,1.6858,1.686,681500000.0
2005-03-16 05:15:00,1.6864,1.6865,1.6864,1.6865,681500000.0
2005-03-16 05:20:00,1.6864,1.6864,1.6858,1.6858,681500000.0
2005-03-16 05:25:00,1.6859,1.6859,1.6857,1.6858,681500000.0
2005-03-16 05:30:00,1.6857,1.6857,1.6855,1.6855,681500000.0
2005-03-16 05:35:00,1.6852,1.6859,1.6852,1.6857,681500000.0
2005-03-16 05:40:00,1.6856,1.6856,1.6855,1.6855,681500000.0
2005-03-16 05:45:00,1.6854,1.6856,1.6854,1.6856,681500000.0
2005-03-16 05:50:00,1.6856,1.6856,1.6851,1.6854,681500000.0
2005-03-16 05:55:00,1.6856,1.6858,1.685,1.685,681500000.0
2005-03-16 06:00:00,1.6851,1.6854,1.6851,1.6851,681500000.0
2005-03-16 06:05:00,1.6854,1.6854,1.6849,1.6849,681500000.0
2005-03-16 06:10:00,1.6851,1.6856,1.6851,1.6856,681500000.0
2005-03-16 06:15:00,1.6857,1.6865,1.6857,1.686,681500000.0
2005-03-16 06:20:00,1.6859,1.6862,1.6859,1.6862,681500000.0
2005-03-16 06:25:00,1.6864,1.6864,1.6862,1.6864,681500000.0
2005-03-16 06:30:00,1.6864,1.6867,1.6864,1.6864,681500000.0
2005-03-16 06:35:00,1.6864,1.6864,1.6861,1.6861,681500000.0
2005-03-16 06:40:00,1.6861,1.6864,1.6861,1.6863,681500000.0
2005-03-16 06:45:00,1.6864,1.6864,1.6861,1.6861,681500000.0
2005-03-16 06:50:00,1.686,1.686,1.6858,1.6858,681500000.0
2005-03-16 06:55:00,1.686,1.686,1.6856,1.6856,681500000.0
2005-03-16 07:00:00,1.6855,1.6859,1.6855,1.6859,681500000.0
2005-03-16 07:05:00,1.6856,1.6859,1.6856,1.6859,681500000.0
2005-03-16 07:10:00,1.6856,1.6862,1.6856,1.6861,681500000.0
2005-03-16 07:15:00,1.686,1.6861,1.6858,1.6858,681500000.0
2005-03-16 07:20:00,1.6858,1.686,1.6858,1.6859,681500000.0
2005-03-16 07:25:00,1.6859,1.686,1.6858,1.6859,681500000.0
2005-03-16 07:30:00,1.686,1.6861,1.6859,1.6861,681500000.0
2005-03-16 07:35:00,1.6859,1.6863,1.6859,1.6862,681500000.0
2005-03-16 07:40:00,1.6861,1.6867,1.6857,1.6867,681500000.0
2005-03-16 07:45:00,1.6865,1.6866,1.686,1.686,681500000.0
2005-03-16 07:50:00,1.6861,1.6861,1.6858,1.6858,545200000.0
2005-03-16 07:55:00,1.6855,1.6855,1.6849,1.6849,681500000.0
2005-03-16 08:00:00,1.6845,1.6856,1.6845,1.6856,681500000.0
2005-03-16 08:05:00,1.6859,1.6863,1.6859,1.6859,681500000.0
2005-03-16 08:10:00,1.6861,1.6867,1.686,1.6867,681500000.0
2005-03-16 08:15:00,1.6868,1.6874,1.6868,1.6869,681500000.0
2005-03-16 08:20:00,1.6869,1.6872,1.6867,1.6872,681500000.0
2005-03-16 08:25:00,1.6871,1.6873,1.687,1.6872,681500000.0
2005-03-16 08:30:00,1.6871,1.6871,1.6865,1.6869,681500000.0
2005-03-16 08:35:00,1.6872,1.6875,1.6872,1.6875,681500000.0
2005-03-16 08:40:00,1.6876,1.6876,1.687,1.687,681500000.0
2005-03-16 08:45:00,1.6869,1.6877,1.6869,1.6875,681500000.0
2005-03-16 08:50:00,1.6873,1.6874,1.687,1.687,681500000.0
2005-03-16 08:55:00,1.6869,1.6874,1.6868,1.6873,681500000.0
2005-03-16 09:00:00,1.6875,1.6884,1.6875,1.6884,681500000.0
2005-03-16 09:05:00,1.6884,1.6884,1.6878,1.688,681500000.0
2005-03-16 09:10:00,1.6881,1.6882,1.6878,1.6878,681500000.0
2005-03-16 09:15:00,1.6879,1.6885,1.6877,1.6885,681500000.0
2005-03-16 09:20:00,1.6883,1.6885,1.6883,1.6884,681500000.0
2005-03-16 09:25:00,1.6884,1.6885,1.6879,1.6885,681500000.0
2005-03-16 09:30:00,1.6887,1.6888,1.6887,1.6888,681500000.0
2005-03-16 09:35:00,1.6886,1.6889,1.6885,1.6889,681500000.0
2005-03-16 09:40:00,1.6888,1.6892,1.6888,1.6889,681500000.0
2005-03-16 09:45:00,1.6892,1.6892,1.6882,1.6882,681500000.0
2005-03-16 09:50:00,1.6886,1.6886,1.6882,1.6882,681500000.0
2005-03-16 09:55:00,1.6883,1.6886,1.6882,1.6886,681500000.0
2005-03-16 10:00:00,1.6884,1.6888,1.6884,1.6884,681500000.0
2005-03-16 10:05:00,1.6884,1.6885,1.6881,1.6881,681500000.0
2005-03-16 10:10:00,1.6882,1.6883,1.6882,1.6882,681500000.0
2005-03-16 10:15:00,1.6882,1.6885,1.6879,1.6885,681500000.0
2005-03-16 10:20:00,1.6884,1.6884,1.6883,1.6883,681500000.0
2005-03-16 10:25:00,1.6882,1.6882,1.6877,1.6877,681500000.0
2005-03-16 10:30:00,1.6878,1.688,1.6877,1.6877,681500000.0
2005-03-16 10:35:00,1.6876,1.6881,1.6876,1.6878,681500000.0
2005-03-16 10:40:00,1.6877,1.6877,1.6872,1.6872,681500000.0
2005-03-16 10:45:00,1.6869,1.687,1.6865,1.6865,681500000.0
2005-03-16 10:50:00,1.6867,1.6867,1.6867,1.6867,272600000.0
2005-03-16 10:55:00,1.6896,1.6897,1.689,1.6891,681500000.0
2005-03-16 11:00:00,1.689,1.6892,1.6889,1.6891,681500000.0
2005-03-16 11:05:00,1.689,1.6892,1.6889,1.6892,681500000.0
2005-03-16 11:10:00,1.6888,1.6889,1.6888,1.6889,681500000.0
2005-03-16 11:15:00,1.689,1.689,1.6887,1.689,681500000.0
2005-03-16 11:20:00,1.6891,1.6891,1.6887,1.6889,681500000.0
2005-03-16 11:25:00,1.6889,1.6894,1.6889,1.6894,681500000.0
2005-03-16 11:30:00,1.6894,1.6898,1.6892,1.6895,681500000.0
2005-03-16 11:35:00,1.6896,1.6896,1.6893,1.6893,681500000.0
2005-03-16 11:40:00,1.6897,1.6897,1.6894,1.6895,681500000.0
2005-03-16 11:45:00,1.6895,1.6911,1.6895,1.6911,681500000.0
2005-03-16 11:50:00,1.6911,1.6914,1.691,1.6911,681500000.0
2005-03-16 11:55:00,1.6913,1.6921,1.6913,1.692,681500000.0
2005-03-16 12:00:00,1.6922,1.6923,1.6922,1.6923,681500000.0
2005-03-16 12:05:00,1.6922,1.6922,1.692,1.6921,681500000.0
2005-03-16 12:10:00,1.692,1.692,1.6917,1.6918,681500000.0
2005-03-16 12:15:00,1.6917,1.6922,1.6917,1.692,681500000.0
2005-03-16 12:20:00,1.6921,1.6921,1.6918,1.6918,681500000.0
2005-03-16 12:25:00,1.6918,1.6918,1.6916,1.6918,681500000.0
2005-03-16 12:30:00,1.692,1.6922,1.6918,1.6921,681500000.0
2005-03-16 12:35:00,1.6919,1.6921,1.6915,1.6921,681500000.0
2005-03-16 12:40:00,1.692,1.6923,1.6917,1.6923,681500000.0
2005-03-16 12:45:00,1.6919,1.6928,1.6919,1.6926,681500000.0
2005-03-16 12:50:00,1.6923,1.6923,1.6918,1.6918,681500000.0
2005-03-16 12:55:00,1.6918,1.6923,1.6914,1.6914,681500000.0
2005-03-16 13:00:00,1.6916,1.6928,1.6916,1.6928,681500000.0
2005-03-16 13:05:00,1.6927,1.6927,1.6926,1.6926,681500000.0
2005-03-16 13:10:00,1.6927,1.6927,1.6923,1.6926,681500000.0
2005-03-16 13:15:00,1.6927,1.6927,1.6922,1.6923,681500000.0
2005-03-16 13:20:00,1.6922,1.6923,1.6913,1.6914,681500000.0
2005-03-16 13:25:00,1.6916,1.6919,1.6916,1.6918,681500000.0
2005-03-16 13:30:00,1.6915,1.6917,1.6913,1.6913,681500000.0
2005-03-16 13:35:00,1.6912,1.6912,1.6908,1.6909,681500000.0
2005-03-16 13:40:00,1.6908,1.6911,1.6908,1.6911,681500000.0
2005-03-16 13:45:00,1.6917,1.6921,1.6916,1.6921,681500000.0
2005-03-16 13:50:00,1.6922,1.6922,1.6916,1.6918,681500000.0
2005-03-16 13:55:00,1.692,1.6921,1.6919,1.6919,681500000.0
2005-03-16 14:00:00,1.6918,1.6918,1.6914,1.6914,681500000.0
2005-03-16 14:05:00,1.6913,1.6915,1.6909,1.6909,681500000.0
2005-03-16 14:10:00,1.6908,1.6908,1.6906,1.6906,681500000.0
2005-03-16 14:15:00,1.6903,1.6903,1.6883,1.6885,681500000.0
2005-03-16 14:20:00,1.6887,1.6887,1.6874,1.6876,681500000.0
2005-03-16 14:25:00,1.6868,1.6876,1.6868,1.6876,681500000.0
2005-03-16 14:30:00,1.6877,1.6893,1.6876,1.6893,681500000.0
2005-03-16 14:35:00,1.6898,1.6899,1.6893,1.6893,681500000.0
2005-03-16 14:40:00,1.6899,1.6913,1.6899,1.6913,681500000.0
2005-03-16 14:45:00,1.6911,1.6916,1.6911,1.6911,681500000.0
2005-03-16 14:50:00,1.6902,1.6902,1.6891,1.6893,681500000.0
2005-03-16 14:55:00,1.6894,1.6898,1.6894,1.6898,681500000.0
2005-03-16 15:00:00,1.6905,1.6906,1.6897,1.69,681500000.0
2005-03-16 15:05:00,1.6894,1.6895,1.6888,1.6892,681500000.0
2005-03-16 15:10:00,1.6896,1.69,1.6895,1.69,681500000.0
2005-03-16 15:15:00,1.6897,1.6903,1.6897,1.6901,681500000.0
2005-03-16 15:20:00,1.6907,1.6907,1.6896,1.69,681500000.0
2005-03-16 15:25:00,1.6897,1.6898,1.6894,1.6895,681500000.0
2005-03-16 15:30:00,1.6894,1.6894,1.6886,1.6887,681500000.0
2005-03-16 15:35:00,1.6882,1.6888,1.6882,1.6888,681500000.0
2005-03-16 15:40:00,1.6889,1.6892,1.6889,1.6892,681500000.0
2005-03-16 15:45:00,1.6891,1.6893,1.6891,1.6892,681500000.0
2005-03-16 15:50:00,1.6893,1.6896,1.6893,1.6893,681500000.0
2005-03-16 15:55:00,1.6894,1.6897,1.6892,1.6894,681500000.0
2005-03-16 16:00:00,1.6893,1.6896,1.6893,1.6895,681500000.0
2005-03-16 16:05:00,1.6901,1.6904,1.6899,1.69,681500000.0
2005-03-16 16:10:00,1.69,1.6901,1.6898,1.6898,681500000.0
2005-03-16 16:15:00,1.69,1.69,1.6893,1.6893,681500000.0
2005-03-16 16:20:00,1.6894,1.6899,1.6894,1.6899,681500000.0
2005-03-16 16:25:00,1.69,1.6903,1.6898,1.6898,681500000.0
2005-03-16 16:30:00,1.6897,1.6901,1.6897,1.6901,681500000.0
2005-03-16 16:35:00,1.6902,1.6902,1.6901,1.6901,681500000.0
2005-03-16 16:40:00,1.6899,1.6899,1.6895,1.6899,681500000.0
2005-03-16 16:45:00,1.6903,1.6903,1.6893,1.6894,681500000.0
2005-03-16 16:50:00,1.6894,1.6894,1.6889,1.6889,681500000.0
2005-03-16 16:55:00,1.6893,1.69,1.6893,1.6898,681500000.0
2005-03-16 17:00:00,1.6898,1.69,1.6896,1.6897,681500000.0
2005-03-16 17:05:00,1.6894,1.6901,1.6894,1.6896,681500000.0
2005-03-16 17:10:00,1.69,1.69,1.6897,1.6898,681500000.0
2005-03-16 17:15:00,1.69,1.69,1.6896,1.6897,681500000.0
2005-03-16 17:20:00,1.6897,1.6897,1.6891,1.6894,681500000.0
2005-03-16 17:25:00,1.6892,1.6896,1.6892,1.6893,681500000.0
2005-03-16 17:30:00,1.6893,1.6898,1.6893,1.6898,681500000.0
2005-03-16 17:35:00,1.6898,1.6898,1.6896,1.6896,681500000.0
2005-03-16 17:40:00,1.6894,1.6894,1.6891,1.6892,681500000.0
2005-03-16 17:45:00,1.6893,1.6894,1.689,1.6894,681500000.0
2005-03-16 17:50:00,1.6892,1.6901,1.6888,1.6901,681500000.0
2005-03-16 17:55:00,1.69,1.69,1.6897,1.6897,681500000.0
2005-03-16 18:00:00,1.6898,1.6898,1.6894,1.6898,681500000.0
2005-03-16 18:05:00,1.6898,1.6898,1.6894,1.6898,545200000.0
2005-03-16 18:10:00,1.6901,1.6903,1.6899,1.6899,545200000.0
2005-03-16 18:15:00,1.6899,1.6899,1.6895,1.6897,681500000.0
2005-03-16 18:20:00,1.6897,1.6897,1.6892,1.6892,545200000.0
2005-03-16 18:25:00,1.6887,1.6893,1.6887,1.6893,681500000.0
2005-03-16 18:30:00,1.6892,1.6894,1.6892,1.6892,681500000.0
2005-03-16 18:35:00,1.689,1.689,1.6883,1.6885,681500000.0
2005-03-16 18:40:00,1.6884,1.6887,1.6884,1.6886,681500000.0
2005-03-16 18:45:00,1.6888,1.6895,1.6888,1.6894,681500000.0
2005-03-16 18:50:00,1.6892,1.6894,1.6892,1.6892,681500000.0
2005-03-16 18:55:00,1.6892,1.6897,1.6892,1.6896,681500000.0
2005-03-16 19:00:00,1.6894,1.6896,1.6892,1.6893,681500000.0
2005-03-16 19:05:00,1.6892,1.6896,1.6889,1.6896,681500000.0
2005-03-16 19:10:00,1.6896,1.6897,1.6893,1.6896,545200000.0
2005-03-16 19:15:00,1.6899,1.6901,1.6895,1.6896,681500000.0
2005-03-16 19:20:00,1.6895,1.6896,1.6893,1.6896,681500000.0
2005-03-16 19:25:00,1.6896,1.6899,1.6895,1.6899,681500000.0
2005-03-16 19:30:00,1.6898,1.6899,1.6894,1.6899,681500000.0
2005-03-16 19:35:00,1.69,1.69,1.6898,1.6898,681500000.0
2005-03-16 19:40:00,1.69,1.69,1.6897,1.6897,681500000.0
2005-03-16 19:45:00,1.6896,1.6896,1.6892,1.6895,681500000.0
2005-03-16 19:50:00,1.6892,1.6898,1.6892,1.6896,681500000.0
2005-03-16 19:55:00,1.6896,1.6901,1.6896,1.6901,545200000.0
2005-03-16 20:00:00,1.69,1.6902,1.69,1.69,681500000.0
2005-03-16 20:05:00,1.6904,1.6904,1.6902,1.6903,681500000.0
2005-03-16 20:10:00,1.6903,1.6903,1.6899,1.6899,681500000.0
2005-03-16 20:15:00,1.6899,1.6901,1.6899,1.69,681500000.0
2005-03-16 20:20:00,1.6899,1.6901,1.6899,1.6901,681500000.0
2005-03-16 20:25:00,1.6901,1.6903,1.69,1.6902,681500000.0
2005-03-16 20:30:00,1.6902,1.6902,1.6897,1.6897,681500000.0
2005-03-16 20:35:00,1.6896,1.6898,1.6896,1.6898,681500000.0
2005-03-16 20:40:00,1.6894,1.6897,1.6894,1.6897,681500000.0
2005-03-16 20:45:00,1.6898,1.6898,1.6896,1.6897,681500000.0
2005-03-16 20:50:00,1.6897,1.6899,1.6897,1.6899,681500000.0
2005-03-16 20:55:00,1.6897,1.69,1.6896,1.6896,681500000.0
2005-03-16 21:00:00,1.6895,1.6895,1.6893,1.6893,681500000.0
2005-03-16 21:05:00,1.6893,1.6893,1.6892,1.6892,681500000.0
2005-03-16 21:10:00,1.6894,1.6896,1.6894,1.6895,681500000.0
2005-03-16 21:15:00,1.6894,1.6895,1.6893,1.6893,681500000.0
2005-03-16 21:20:00,1.6891,1.6894,1.689,1.6894,681500000.0
2005-03-16 21:25:00,1.6894,1.6898,1.6892,1.6896,681500000.0
2005-03-16 21:30:00,1.6897,1.6898,1.6894,1.6898,681500000.0
2005-03-16 21:35:00,1.6898,1.6898,1.6896,1.6896,681500000.0
2005-03-16 21:40:00,1.6897,1.6897,1.6893,1.6894,681500000.0
2005-03-16 21:45:00,1.6894,1.6899,1.6891,1.6899,681500000.0
2005-03-16 21:50:00,1.6899,1.69,1.6896,1.69,681500000.0
2005-03-16 21:55:00,1.69,1.69,1.6897,1.6898,681500000.0
2005-03-16 22:00:00,1.6899,1.6902,1.6899,1.6902,681500000.0
2005-03-16 22:05:00,1.6903,1.6903,1.6899,1.6899,681500000.0
2005-03-16 22:10:00,1.6898,1.6904,1.6898,1.6904,681500000.0
2005-03-16 22:15:00,1.6905,1.6909,1.6905,1.6907,681500000.0
2005-03-16 22:20:00,1.6905,1.6913,1.6905,1.6913,681500000.0
2005-03-16 22:25:00,1.6912,1.6912,1.6909,1.6909,545200000.0
2005-03-16 22:30:00,1.6911,1.6913,1.6911,1.6911,545200000.0
2005-03-16 22:35:00,1.6912,1.6912,1.6908,1.6908,681500000.0
2005-03-16 22:40:00,1.6907,1.691,1.6906,1.6906,681500000.0
2005-03-16 22:45:00,1.6906,1.6907,1.6904,1.6905,681500000.0
2005-03-16 22:50:00,1.6906,1.6907,1.6904,1.6904,681500000.0
2005-03-16 22:55:00,1.6906,1.6907,1.6904,1.6904,681500000.0
2005-03-16 23:00:00,1.6905,1.6915,1.6904,1.6915,681500000.0
2005-03-16 23:05:00,1.6915,1.6915,1.6909,1.6911,681500000.0
2005-03-16 23:10:00,1.6909,1.6911,1.6904,1.6904,681500000.0
2005-03-16 23:15:00,1.6906,1.6906,1.6903,1.6903,681500000.0
2005-03-16 23:20:00,1.6902,1.6902,1.689,1.689,681500000.0
2005-03-16 23:25:00,1.6892,1.6892,1.6882,1.6887,681500000.0
2005-03-16 23:30:00,1.6884,1.6889,1.6884,1.6886,681500000.0
2005-03-16 23:35:00,1.6886,1.6886,1.6881,1.6881,681500000.0
2005-03-16 23:40:00,1.6885,1.6885,1.6877,1.6877,681500000.0
2005-03-16 23:45:00,1.6882,1.6882,1.688,1.6881,681500000.0
2005-03-16 23:50:00,1.6882,1.6882,1.6876,1.6876,545200000.0
2005-03-16 23:55:00,1.6878,1.6881,1.6878,1.6881,681500000.0
2005-03-17 00:00:00,1.688,1.6882,1.6878,1.6879,681500000.0
2005-03-17 00:05:00,1.6877,1.688,1.6877,1.688,681500000.0
2005-03-17 00:10:00,1.688,1.6881,1.688,1.688,681500000.0
2005-03-17 00:15:00,1.6881,1.6883,1.6881,1.6883,545200000.0
2005-03-17 00:20:00,1.6882,1.6882,1.6878,1.6881,545200000.0
2005-03-17 00:25:00,1.6881,1.6881,1.6878,1.6878,681500000.0
2005-03-17 00:30:00,1.6881,1.6882,1.6881,1.6881,545200000.0
2005-03-17 00:35:00,1.6881,1.6884,1.6881,1.6882,681500000.0
2005-03-17 00:40:00,1.6881,1.6881,1.6877,1.6877,545200000.0
2005-03-17 00:45:00,1.6877,1.688,1.6877,1.6878,681500000.0
2005-03-17 00:50:00,1.6876,1.6878,1.6875,1.6876,545200000.0
2005-03-17 00:55:00,1.6878,1.6878,1.6878,1.6878,545200000.0
2005-03-17 01:00:00,1.688,1.6883,1.688,1.6881,681500000.0
2005-03-17 01:05:00,1.6881,1.6886,1.6881,1.6886,681500000.0
2005-03-17 01:10:00,1.6887,1.6887,1.6884,1.6887,681500000.0
2005-03-17 01:15:00,1.6888,1.6889,1.6886,1.6889,681500000.0
2005-03-17 01:20:00,1.6888,1.6891,1.6888,1.6891,681500000.0
2005-03-17 01:25:00,1.6889,1.6892,1.6889,1.6891,681500000.0
2005-03-17 01:30:00,1.689,1.6891,1.6886,1.6886,681500000.0
2005-03-17 01:35:00,1.6885,1.6891,1.6885,1.6891,681500000.0
2005-03-17 01:40:00,1.6891,1.6891,1.689,1.6891,681500000.0
2005-03-17 01:45:00,1.6891,1.6895,1.6891,1.6895,681500000.0
2005-03-17 01:50:00,1.6893,1.6896,1.6893,1.6893,681500000.0
2005-03-17 01:55:00,1.6892,1.6893,1.689,1.6891,681500000.0
2005-03-17 02:00:00,1.6893,1.6894,1.6892,1.6893,681500000.0
2005-03-17 02:05:00,1.6894,1.6897,1.6894,1.6896,681500000.0
2005-03-17 02:10:00,1.6897,1.6897,1.6895,1.6895,681500000.0
2005-03-17 02:15:00,1.6898,1.69,1.6898,1.6898,545200000.0
2005-03-17 02:20:00,1.6901,1.6901,1.6899,1.6899,681500000.0
2005-03-17 02:25:00,1.69,1.69,1.6888,1.6888,681500000.0
2005-03-17 02:30:00,1.6888,1.689,1.6886,1.6886,681500000.0
2005-03-17 02:35:00,1.6888,1.6889,1.6883,1.6883,681500000.0
2005-03-17 02:40:00,1.6884,1.6885,1.6882,1.6885,681500000.0
2005-03-17 02:45:00,1.6887,1.6889,1.6887,1.6889,681500000.0
2005-03-17 02:50:00,1.6889,1.6889,1.6886,1.6888,681500000.0
2005-03-17 02:55:00,1.6889,1.6889,1.6886,1.6886,545200000.0
2005-03-17 03:00:00,1.6888,1.6889,1.6888,1.6888,545200000.0
2005-03-17 03:05:00,1.6888,1.6892,1.6887,1.6892,681500000.0
2005-03-17 03:10:00,1.6893,1.6897,1.6893,1.6897,408900000.0
2005-03-17 03:15:00,1.6899,1.6904,1.6898,1.6904,681500000.0
2005-03-17 03:20:00,1.6906,1.6906,1.6903,1.6904,681500000.0
2005-03-17 03:25:00,1.6902,1.6904,1.6902,1.6902,681500000.0
2005-03-17 03:30:00,1.6901,1.6906,1.6901,1.6904,681500000.0
2005-03-17 03:35:00,1.6905,1.6906,1.6902,1.6906,681500000.0
2005-03-17 03:40:00,1.6904,1.6904,1.6898,1.6898,545200000.0
2005-03-17 03:45:00,1.6896,1.6899,1.6896,1.6896,681500000.0
2005-03-17 03:50:00,1.6893,1.6895,1.6893,1.6895,545200000.0
2005-03-17 03:55:00,1.6896,1.6897,1.6895,1.6895,681500000.0
2005-03-17 04:00:00,1.6894,1.6896,1.6894,1.6895,681500000.0
2005-03-17 04:05:00,1.6896,1.6896,1.6893,1.6893,681500000.0
2005-03-17 04:10:00,1.6891,1.6897,1.6891,1.6896,681500000.0
2005-03-17 04:15:00,1.6893,1.6894,1.6892,1.6893,681500000.0
2005-03-17 04:20:00,1.6892,1.6892,1.689,1.6891,681500000.0
2005-03-17 04:25:00,1.689,1.689,1.6889,1.689,408900000.0
2005-03-17 04:30:00,1.6891,1.6892,1.6891,1.6891,681500000.0
2005-03-17 04:35:00,1.6892,1.6894,1.6892,1.6894,681500000.0
2005-03-17 04:40:00,1.6893,1.6893,1.6892,1.6892,545200000.0
2005-03-17 04:45:00,1.6893,1.6894,1.6893,1.6893,681500000.0
2005-03-17 04:50:00,1.6894,1.6894,1.6893,1.6894,681500000.0
2005-03-17 04:55:00,1.6893,1.6896,1.6893,1.6896,681500000.0
2005-03-17 05:00:00,1.6894,1.6895,1.6894,1.6895,545200000.0
2005-03-17 05:05:00,1.6895,1.6899,1.6894,1.6899,681500000.0
2005-03-17 05:10:00,1.6899,1.6899,1.6897,1.6897,681500000.0
2005-03-17 05:15:00,1.6898,1.6901,1.6898,1.6899,545200000.0
2005-03-17 05:20:00,1.6899,1.6902,1.6898,1.6902,681500000.0
2005-03-17 05:25:00,1.6901,1.6904,1.6901,1.6901,681500000.0
2005-03-17 05:30:00,1.6903,1.6903,1.6901,1.6903,681500000.0
2005-03-17 05:35:00,1.6904,1.6904,1.69,1.69,681500000.0
2005-03-17 05:40:00,1.6902,1.6906,1.6902,1.6904,681500000.0
2005-03-17 05:45:00,1.6905,1.6909,1.6905,1.6907,681500000.0
2005-03-17 05:50:00,1.6908,1.6908,1.6906,1.6906,408900000.0
2005-03-17 05:55:00,1.6905,1.6907,1.6903,1.6903,681500000.0
2005-03-17 06:00:00,1.6906,1.6906,1.6903,1.6903,545200000.0
2005-03-17 06:05:00,1.6904,1.6904,1.6898,1.6902,408900000.0
2005-03-17 06:10:00,1.69,1.69,1.6898,1.6898,545200000.0
2005-03-17 06:15:00,1.6899,1.6901,1.6898,1.6901,545200000.0
2005-03-17 06:20:00,1.6898,1.6899,1.6896,1.6897,681500000.0
2005-03-17 06:25:00,1.6896,1.6898,1.6896,1.6898,681500000.0
2005-03-17 06:30:00,1.6902,1.6902,1.6898,1.6898,681500000.0
2005-03-17 06:35:00,1.6898,1.6898,1.6897,1.6898,545200000.0
2005-03-17 06:40:00,1.6899,1.6899,1.6898,1.6899,681500000.0
2005-03-17 06:45:00,1.6899,1.69,1.6897,1.6897,681500000.0
2005-03-17 06:50:00,1.6897,1.6903,1.6897,1.6901,681500000.0
2005-03-17 06:55:00,1.6902,1.6902,1.6899,1.6899,681500000.0
2005-03-17 07:00:00,1.69,1.6901,1.6898,1.6901,681500000.0
2005-03-17 07:05:00,1.69,1.6901,1.6899,1.6901,545200000.0
2005-03-17 07:10:00,1.69,1.6902,1.6899,1.6902,545200000.0
2005-03-17 07:15:00,1.6905,1.6905,1.6901,1.6904,681500000.0
2005-03-17 07:20:00,1.6901,1.6902,1.6899,1.6902,681500000.0
2005-03-17 07:25:00,1.6902,1.6908,1.6902,1.6908,681500000.0
2005-03-17 07:30:00,1.691,1.6913,1.691,1.6913,681500000.0
2005-03-17 07:35:00,1.6916,1.6916,1.6915,1.6915,545200000.0
2005-03-17 07:40:00,1.6917,1.6917,1.6914,1.6914,681500000.0
2005-03-17 07:45:00,1.6913,1.6914,1.6911,1.6914,681500000.0
2005-03-17 07:50:00,1.6915,1.6915,1.6912,1.6915,545200000.0
2005-03-17 07:55:00,1.6916,1.6916,1.6911,1.6912,545200000.0
2005-03-17 08:00:00,1.6913,1.6914,1.6911,1.6914,681500000.0
2005-03-17 08:05:00,1.6912,1.6912,1.6909,1.6909,681500000.0
2005-03-17 08:10:00,1.6911,1.6912,1.691,1.691,681500000.0
2005-03-17 08:15:00,1.6909,1.6909,1.6903,1.6903,681500000.0
2005-03-17 08:20:00,1.6905,1.6905,1.6896,1.6897,681500000.0
2005-03-17 08:25:00,1.6896,1.6898,1.6896,1.6898,545200000.0
2005-03-17 08:30:00,1.6899,1.6905,1.6899,1.6904,545200000.0
2005-03-17 08:35:00,1.6903,1.6903,1.69,1.69,545200000.0
2005-03-17 08:40:00,1.6899,1.6902,1.6898,1.6902,681500000.0
2005-03-17 08:45:00,1.6901,1.6901,1.6899,1.69,681500000.0
2005-03-17 08:50:00,1.6899,1.6899,1.6898,1.6899,545200000.0
2005-03-17 08:55:00,1.6902,1.6902,1.689,1.689,681500000.0
2005-03-17 09:00:00,1.689,1.6891,1.689,1.6891,545200000.0
2005-03-17 09:05:00,1.689,1.6896,1.689,1.6896,681500000.0
2005-03-17 09:10:00,1.6897,1.6897,1.6893,1.6894,681500000.0
2005-03-17 09:15:00,1.6894,1.6894,1.6889,1.6889,681500000.0
2005-03-17 09:20:00,1.6888,1.6893,1.6888,1.6892,681500000.0
2005-03-17 09:25:00,1.6899,1.6907,1.6899,1.6904,681500000.0
2005-03-17 09:30:00,1.6903,1.6905,1.6902,1.6904,681500000.0
2005-03-17 09:35:00,1.6902,1.6902,1.6898,1.6898,681500000.0
2005-03-17 09:40:00,1.6897,1.6904,1.6897,1.6899,681500000.0
2005-03-17 09:45:00,1.6902,1.6903,1.6901,1.6901,545200000.0
2005-03-17 09:50:00,1.69,1.69,1.6899,1.6899,681500000.0
2005-03-17 09:55:00,1.6901,1.6901,1.6897,1.6898,681500000.0
2005-03-17 10:00:00,1.6896,1.6897,1.6895,1.6896,681500000.0
2005-03-17 10:05:00,1.6897,1.6898,1.6896,1.6897,681500000.0
2005-03-17 10:10:00,1.6897,1.6897,1.689,1.6892,681500000.0
2005-03-17 10:15:00,1.6896,1.6904,1.6896,1.6904,681500000.0
2005-03-17 10:20:00,1.6906,1.691,1.6906,1.6908,681500000.0
2005-03-17 10:25:00,1.6908,1.6909,1.6908,1.6908,545200000.0
2005-03-17 10:30:00,1.691,1.6911,1.6907,1.6907,681500000.0
2005-03-17 10:35:00,1.6906,1.6907,1.6905,1.6907,681500000.0
2005-03-17 10:40:00,1.6908,1.6914,1.6906,1.6914,681500000.0
2005-03-17 10:45:00,1.6917,1.692,1.6916,1.6916,545200000.0
2005-03-17 10:50:00,1.6918,1.6918,1.6911,1.6913,681500000.0
2005-03-17 10:55:00,1.6905,1.6911,1.6905,1.6911,681500000.0
2005-03-17 11:00:00,1.6916,1.6917,1.6911,1.6914,545200000.0
2005-03-17 11:05:00,1.6914,1.6917,1.6914,1.6917,545200000.0
2005-03-17 11:10:00,1.6918,1.6918,1.6915,1.6916,681500000.0
2005-03-17 11:15:00,1.6916,1.6916,1.6912,1.6913,681500000.0
2005-03-17 11:20:00,1.6912,1.6912,1.6904,1.6904,681500000.0
2005-03-17 11:25:00,1.6905,1.6909,1.6902,1.6902,681500000.0
2005-03-17 11:30:00,1.6902,1.6902,1.6899,1.6899,681500000.0
2005-03-17 11:35:00,1.6899,1.6899,1.6893,1.6893,681500000.0
2005-03-17 11:40:00,1.6895,1.6895,1.6892,1.6893,681500000.0
2005-03-17 11:45:00,1.6895,1.6895,1.6888,1.6888,681500000.0
2005-03-17 11:50:00,1.6885,1.6898,1.6885,1.6892,681500000.0
2005-03-17 11:55:00,1.6893,1.6894,1.6893,1.6894,545200000.0
2005-03-17 12:00:00,1.6897,1.6901,1.6897,1.6898,681500000.0
2005-03-17 12:05:00,1.6897,1.6901,1.6897,1.6897,681500000.0
2005-03-17 12:10:00,1.6896,1.6899,1.6896,1.6898,545200000.0
2005-03-17 12:15:00,1.6891,1.6897,1.6891,1.6897,681500000.0
2005-03-17 12:20:00,1.6898,1.6904,1.6898,1.6904,545200000.0
2005-03-17 12:25:00,1.6903,1.6903,1.6901,1.6902,681500000.0
2005-03-17 12:30:00,1.6901,1.6901,1.6891,1.6891,681500000.0
2005-03-17 12:35:00,1.6893,1.6894,1.6889,1.6893,681500000.0
2005-03-17 12:40:00,1.6897,1.6897,1.6893,1.6893,681500000.0
2005-03-17 12:45:00,1.6893,1.6897,1.6892,1.6895,681500000.0
2005-03-17 12:50:00,1.6893,1.69,1.6893,1.6898,681500000.0
2005-03-17 12:55:00,1.6898,1.6898,1.6891,1.6891,681500000.0
2005-03-17 13:00:00,1.6892,1.6895,1.6891,1.6894,681500000.0
2005-03-17 13:05:00,1.6894,1.6894,1.6887,1.6889,681500000.0
2005-03-17 13:10:00,1.6889,1.6889,1.6883,1.6883,545200000.0
2005-03-17 13:15:00,1.6884,1.6887,1.6884,1.6885,681500000.0
2005-03-17 13:20:00,1.6887,1.6894,1.6887,1.6894,681500000.0
2005-03-17 13:25:00,1.6891,1.6902,1.6891,1.6897,681500000.0
2005-03-17 13:30:00,1.69,1.6901,1.6897,1.6897,681500000.0
2005-03-17 13:35:00,1.6899,1.6899,1.6893,1.6897,681500000.0
2005-03-17 13:40:00,1.6896,1.6896,1.6883,1.6883,545200000.0
2005-03-17 13:45:00,1.6884,1.6884,1.6873,1.6875,681500000.0
2005-03-17 13:50:00,1.6869,1.6874,1.6869,1.687,681500000.0
2005-03-17 13:55:00,1.6869,1.6873,1.6869,1.6873,681500000.0
2005-03-17 14:00:00,1.6872,1.6876,1.6869,1.6869,681500000.0
2005-03-17 14:05:00,1.6867,1.6869,1.6865,1.6869,681500000.0
2005-03-17 14:10:00,1.687,1.6878,1.687,1.6874,681500000.0
2005-03-17 14:15:00,1.6874,1.6875,1.6871,1.6871,681500000.0
2005-03-17 14:20:00,1.6869,1.6869,1.6866,1.6868,681500000.0
2005-03-17 14:25:00,1.6867,1.6867,1.6864,1.6865,681500000.0
2005-03-17 14:30:00,1.6864,1.6869,1.6861,1.6861,545200000.0
2005-03-17 14:35:00,1.6861,1.6861,1.6854,1.6859,681500000.0
2005-03-17 14:40:00,1.6865,1.6867,1.6864,1.6864,681500000.0
2005-03-17 14:45:00,1.6864,1.687,1.6863,1.687,681500000.0
2005-03-17 14:50:00,1.6867,1.6867,1.6858,1.6858,681500000.0
2005-03-17 14:55:00,1.6858,1.6863,1.6858,1.6863,681500000.0
2005-03-17 15:00:00,1.6865,1.6866,1.6863,1.6866,681500000.0
2005-03-17 15:05:00,1.6863,1.687,1.6862,1.6865,681500000.0
2005-03-17 15:10:00,1.6865,1.6869,1.6865,1.6868,545200000.0
2005-03-17 15:15:00,1.6866,1.6866,1.6857,1.6858,681500000.0
2005-03-17 15:20:00,1.6855,1.6857,1.6854,1.6857,681500000.0
2005-03-17 15:25:00,1.6857,1.6859,1.6853,1.6853,681500000.0
2005-03-17 15:30:00,1.6856,1.6858,1.6855,1.6858,681500000.0
2005-03-17 15:35:00,1.6857,1.6863,1.6856,1.6863,681500000.0
2005-03-17 15:40:00,1.6861,1.6863,1.6861,1.6863,681500000.0
2005-03-17 15:45:00,1.6862,1.6862,1.6857,1.6857,681500000.0
2005-03-17 15:50:00,1.6858,1.6864,1.6857,1.6864,681500000.0
2005-03-17 15:55:00,1.6869,1.6871,1.6869,1.687,681500000.0
2005-03-17 16:00:00,1.6874,1.688,1.6871,1.688,681500000.0
2005-03-17 16:05:00,1.688,1.6882,1.6879,1.688,681500000.0
2005-03-17 16:10:00,1.6881,1.689,1.6881,1.6884,681500000.0
2005-03-17 16:15:00,1.6886,1.6888,1.6881,1.6888,681500000.0
2005-03-17 16:20:00,1.6889,1.689,1.6886,1.6886,681500000.0
2005-03-17 16:25:00,1.6887,1.6887,1.6877,1.6877,681500000.0
2005-03-17 16:30:00,1.6877,1.6881,1.6876,1.6876,681500000.0
2005-03-17 16:35:00,1.6876,1.6876,1.686,1.686,681500000.0
2005-03-17 16:40:00,1.686,1.6868,1.686,1.6867,545200000.0
2005-03-17 16:45:00,1.687,1.6876,1.687,1.6876,681500000.0
2005-03-17 16:50:00,1.6877,1.6877,1.6865,1.6865,681500000.0
2005-03-17 16:55:00,1.6863,1.6869,1.6862,1.6862,681500000.0
2005-03-17 17:00:00,1.6858,1.6867,1.6858,1.6865,681500000.0
2005-03-17 17:05:00,1.6867,1.6876,1.6867,1.6874,681500000.0
2005-03-17 17:10:00,1.6877,1.6877,1.6873,1.6873,681500000.0
2005-03-17 17:15:00,1.6872,1.6873,1.6871,1.6873,681500000.0
2005-03-17 17:20:00,1.6874,1.688,1.6872,1.6875,681500000.0
2005-03-17 17:25:00,1.6872,1.6872,1.6867,1.6867,681500000.0
2005-03-17 17:30:00,1.6867,1.687,1.6867,1.6868,681500000.0
2005-03-17 17:35:00,1.6868,1.6869,1.6865,1.6865,681500000.0
2005-03-17 17:40:00,1.686,1.686,1.6857,1.6859,681500000.0
2005-03-17 17:45:00,1.6857,1.6857,1.6853,1.6853,681500000.0
2005-03-17 17:50:00,1.6855,1.6862,1.6855,1.6862,681500000.0
2005-03-17 17:55:00,1.6863,1.6863,1.6858,1.6858,681500000.0
2005-03-17 18:00:00,1.6859,1.6864,1.6857,1.6864,681500000.0
2005-03-17 18:05:00,1.6867,1.6872,1.6867,1.6872,545200000.0
2005-03-17 18:10:00,1.6878,1.6888,1.6878,1.6888,681500000.0
2005-03-17 18:15:00,1.6891,1.6891,1.6886,1.6886,681500000.0
2005-03-17 18:20:00,1.6884,1.689,1.6882,1.689,681500000.0
2005-03-17 18:25:00,1.6885,1.6887,1.6883,1.6883,545200000.0
2005-03-17 18:30:00,1.6884,1.6885,1.6883,1.6883,681500000.0
2005-03-17 18:35:00,1.6879,1.6881,1.6879,1.688,681500000.0
2005-03-17 18:40:00,1.6881,1.6881,1.6879,1.6879,545200000.0
2005-03-17 18:45:00,1.688,1.6882,1.6879,1.6881,681500000.0
2005-03-17 18:50:00,1.688,1.6881,1.6876,1.6878,681500000.0
2005-03-17 18:55:00,1.6885,1.6885,1.6874,1.6874,545200000.0
2005-03-17 19:00:00,1.6874,1.6874,1.687,1.687,545200000.0
2005-03-17 19:05:00,1.6874,1.6881,1.6874,1.6876,681500000.0
2005-03-17 19:10:00,1.6879,1.6879,1.6874,1.6874,545200000.0
2005-03-17 19:15:00,1.6873,1.6874,1.6872,1.6874,681500000.0
2005-03-17 19:20:00,1.6874,1.6876,1.6873,1.6876,681500000.0
2005-03-17 19:25:00,1.6877,1.6877,1.6872,1.6875,681500000.0
2005-03-17 19:30:00,1.6878,1.6878,1.6872,1.6872,545200000.0
2005-03-17 19:35:00,1.6873,1.6876,1.687,1.6874,681500000.0
2005-03-17 19:40:00,1.6876,1.6879,1.6873,1.6879,545200000.0
2005-03-17 19:45:00,1.6881,1.6881,1.6874,1.6876,681500000.0
2005-03-17 19:50:00,1.6876,1.6877,1.6876,1.6877,545200000.0
2005-03-17 19:55:00,1.6874,1.6878,1.6874,1.6877,545200000.0
2005-03-17 20:00:00,1.6875,1.6875,1.6869,1.6869,681500000.0
2005-03-17 20:05:00,1.687,1.6872,1.6869,1.6869,681500000.0
2005-03-17 20:10:00,1.6869,1.6873,1.6869,1.6871,681500000.0
2005-03-17 20:15:00,1.687,1.6872,1.6869,1.6872,545200000.0
2005-03-17 20:20:00,1.6873,1.6875,1.6872,1.6875,545200000.0
2005-03-17 20:25:00,1.6878,1.6878,1.6874,1.6876,681500000.0
2005-03-17 20:30:00,1.6874,1.6875,1.6874,1.6874,545200000.0
2005-03-17 20:35:00,1.6872,1.6878,1.6872,1.6877,681500000.0
2005-03-17 20:40:00,1.6876,1.6879,1.6876,1.6876,681500000.0
2005-03-17 20:45:00,1.6874,1.6874,1.6872,1.6872,681500000.0
2005-03-17 20:50:00,1.6872,1.6876,1.6872,1.6876,681500000.0
2005-03-17 20:55:00,1.6876,1.6877,1.6875,1.6877,681500000.0
2005-03-17 21:00:00,1.6875,1.6876,1.6873,1.6873,545200000.0
2005-03-17 21:05:00,1.6875,1.6876,1.6874,1.6874,681500000.0
2005-03-17 21:10:00,1.6876,1.6879,1.6875,1.6878,681500000.0
2005-03-17 21:15:00,1.6877,1.6878,1.6874,1.6876,681500000.0
2005-03-17 21:20:00,1.6878,1.6878,1.687,1.687,681500000.0
2005-03-17 21:25:00,1.6868,1.6875,1.6868,1.6873,545200000.0
2005-03-17 21:30:00,1.6874,1.6874,1.6872,1.6874,681500000.0
2005-03-17 21:35:00,1.6877,1.6877,1.6876,1.6876,545200000.0
2005-03-17 21:40:00,1.6875,1.6878,1.6875,1.6878,545200000.0
2005-03-17 21:45:00,1.6878,1.6878,1.6876,1.6878,545200000.0
2005-03-17 21:50:00,1.6878,1.6878,1.6874,1.6874,681500000.0
2005-03-17 21:55:00,1.6876,1.6876,1.687,1.687,681500000.0
2005-03-17 22:00:00,1.6873,1.6876,1.6873,1.6876,681500000.0
2005-03-17 22:05:00,1.6873,1.6873,1.6869,1.6872,681500000.0
2005-03-17 22:10:00,1.687,1.687,1.6869,1.6869,681500000.0
2005-03-17 22:15:00,1.6869,1.6872,1.6869,1.6872,681500000.0
2005-03-17 22:20:00,1.687,1.6871,1.6868,1.6868,545200000.0
2005-03-17 22:25:00,1.6868,1.6868,1.6863,1.6863,681500000.0
2005-03-17 22:30:00,1.6863,1.6865,1.6863,1.6865,272600000.0
2005-03-17 22:35:00,1.6866,1.6866,1.6866,1.6866,272600000.0
2005-03-17 22:40:00,1.6869,1.6869,1.6865,1.6865,681500000.0
2005-03-17 22:45:00,1.6862,1.6864,1.6861,1.6861,681500000.0
2005-03-17 22:50:00,1.686,1.6866,1.686,1.6864,681500000.0
2005-03-17 22:55:00,1.6861,1.6862,1.6856,1.6856,681500000.0
2005-03-17 23:00:00,1.6853,1.687,1.6853,1.687,681500000.0
2005-03-17 23:05:00,1.687,1.687,1.6864,1.6864,681500000.0
2005-03-17 23:10:00,1.6864,1.6867,1.6864,1.6864,681500000.0
2005-03-17 23:15:00,1.6867,1.6867,1.6864,1.6864,681500000.0
2005-03-17 23:20:00,1.6867,1.6869,1.6867,1.6869,681500000.0
2005-03-17 23:25:00,1.6868,1.6868,1.6866,1.6866,681500000.0
2005-03-17 23:30:00,1.6866,1.6869,1.6866,1.6868,681500000.0
2005-03-17 23:35:00,1.6866,1.6866,1.6861,1.6861,681500000.0
2005-03-17 23:40:00,1.6858,1.6864,1.6858,1.6864,681500000.0
2005-03-17 23:45:00,1.6865,1.6867,1.6865,1.6867,408900000.0
2005-03-17 23:50:00,1.6868,1.687,1.6866,1.687,681500000.0
2005-03-17 23:55:00,1.6869,1.6869,1.6867,1.6867,545200000.0
2005-03-18 00:00:00,1.6868,1.6869,1.6863,1.6868,681500000.0
2005-03-18 00:05:00,1.6863,1.6869,1.6863,1.6868,681500000.0
2005-03-18 00:10:00,1.6868,1.687,1.6866,1.6869,681500000.0
2005-03-18 00:15:00,1.6868,1.6873,1.6868,1.6873,681500000.0
2005-03-18 00:20:00,1.6869,1.6872,1.6868,1.6869,545200000.0
2005-03-18 00:25:00,1.6872,1.6872,1.6871,1.6872,681500000.0
2005-03-18 00:30:00,1.6873,1.6873,1.6871,1.6873,545200000.0
2005-03-18 00:35:00,1.6871,1.6873,1.6871,1.6872,681500000.0
2005-03-18 00:40:00,1.6869,1.6871,1.6869,1.6871,681500000.0
2005-03-18 00:45:00,1.6869,1.687,1.6868,1.687,681500000.0
2005-03-18 00:50:00,1.6868,1.6875,1.6868,1.6875,681500000.0
2005-03-18 00:55:00,1.6874,1.6874,1.6872,1.6874,681500000.0
2005-03-18 01:00:00,1.6874,1.6874,1.687,1.687,681500000.0
2005-03-18 01:05:00,1.6872,1.6872,1.6869,1.6871,681500000.0
2005-03-18 01:10:00,1.687,1.6876,1.687,1.6874,681500000.0
2005-03-18 01:15:00,1.6875,1.6876,1.6874,1.6876,681500000.0
2005-03-18 01:20:00,1.6878,1.6881,1.6876,1.6878,681500000.0
2005-03-18 01:25:00,1.6876,1.6878,1.6876,1.6878,681500000.0
2005-03-18 01:30:00,1.6878,1.6878,1.6875,1.6877,681500000.0
2005-03-18 01:35:00,1.6879,1.6882,1.6879,1.6881,681500000.0
2005-03-18 01:40:00,1.688,1.6882,1.688,1.6882,681500000.0
2005-03-18 01:45:00,1.6881,1.6884,1.6881,1.6884,545200000.0
2005-03-18 01:50:00,1.6886,1.6888,1.6885,1.6885,681500000.0
2005-03-18 01:55:00,1.6885,1.6888,1.6885,1.6888,681500000.0
2005-03-18 02:00:00,1.689,1.6891,1.6886,1.6886,681500000.0
2005-03-18 02:05:00,1.6886,1.6886,1.6885,1.6885,681500000.0
2005-03-18 02:10:00,1.6887,1.6889,1.6887,1.6889,681500000.0
2005-03-18 02:15:00,1.6888,1.6892,1.6888,1.6892,681500000.0
2005-03-18 02:20:00,1.6891,1.6894,1.6891,1.6891,681500000.0
2005-03-18 02:25:00,1.6893,1.6893,1.6885,1.6885,681500000.0
2005-03-18 02:30:00,1.6886,1.6887,1.6878,1.6878,681500000.0
2005-03-18 02:35:00,1.6878,1.6878,1.6875,1.6877,681500000.0
2005-03-18 02:40:00,1.6873,1.6877,1.6871,1.6877,545200000.0
2005-03-18 02:45:00,1.6877,1.6877,1.6873,1.6873,681500000.0
2005-03-18 02:50:00,1.6875,1.688,1.6875,1.688,681500000.0
2005-03-18 02:55:00,1.688,1.688,1.6877,1.6877,545200000.0
2005-03-18 03:00:00,1.6883,1.6885,1.6882,1.6882,681500000.0
2005-03-18 03:05:00,1.6884,1.6886,1.688,1.688,545200000.0
2005-03-18 03:10:00,1.688,1.6884,1.688,1.6884,681500000.0
2005-03-18 03:15:00,1.6883,1.6885,1.6882,1.6883,681500000.0
2005-03-18 03:20:00,1.6881,1.6884,1.6881,1.6883,681500000.0
2005-03-18 03:25:00,1.6884,1.6886,1.6883,1.6883,681500000.0
2005-03-18 03:30:00,1.6882,1.6886,1.6882,1.6883,681500000.0
2005-03-18 03:35:00,1.6885,1.6886,1.6884,1.6886,681500000.0
2005-03-18 03:40:00,1.6883,1.6883,1.6881,1.6881,545200000.0
2005-03-18 03:45:00,1.6881,1.6882,1.688,1.6882,681500000.0
2005-03-18 03:50:00,1.688,1.6882,1.6879,1.6881,681500000.0
2005-03-18 03:55:00,1.688,1.6881,1.6879,1.6879,681500000.0
2005-03-18 04:00:00,1.6879,1.6879,1.6878,1.6878,408900000.0
2005-03-18 04:05:00,1.6878,1.6879,1.6878,1.6878,545200000.0
2005-03-18 04:10:00,1.6877,1.6879,1.6876,1.6879,545200000.0
2005-03-18 04:15:00,1.6877,1.6877,1.6869,1.6872,545200000.0
2005-03-18 04:20:00,1.6874,1.6875,1.687,1.687,681500000.0
2005-03-18 04:25:00,1.687,1.6875,1.687,1.6875,681500000.0
2005-03-18 04:30:00,1.6877,1.6877,1.6876,1.6876,681500000.0
2005-03-18 04:35:00,1.6876,1.6876,1.6875,1.6875,545200000.0
2005-03-18 04:40:00,1.6877,1.6878,1.6876,1.6878,545200000.0
2005-03-18 04:45:00,1.6879,1.6879,1.6874,1.6874,681500000.0
2005-03-18 04:50:00,1.6873,1.6876,1.6873,1.6873,681500000.0
2005-03-18 04:55:00,1.6873,1.6873,1.6869,1.6869,681500000.0
2005-03-18 05:00:00,1.6866,1.687,1.6866,1.6866,681500000.0
2005-03-18 05:05:00,1.6866,1.6874,1.6866,1.6874,681500000.0
2005-03-18 05:10:00,1.6871,1.6871,1.687,1.687,681500000.0
2005-03-18 05:15:00,1.6869,1.6869,1.6866,1.6866,681500000.0
2005-03-18 05:20:00,1.6867,1.6867,1.6865,1.6866,681500000.0
2005-03-18 05:25:00,1.6864,1.6866,1.6864,1.6865,681500000.0
2005-03-18 05:30:00,1.6867,1.6867,1.6866,1.6867,545200000.0
2005-03-18 05:35:00,1.6865,1.6869,1.6865,1.6868,681500000.0
2005-03-18 05:40:00,1.6867,1.6868,1.6865,1.6865,681500000.0
2005-03-18 05:45:00,1.6863,1.6863,1.6859,1.6859,681500000.0
2005-03-18 05:50:00,1.6859,1.686,1.6858,1.686,681500000.0
2005-03-18 05:55:00,1.6863,1.6864,1.686,1.6862,681500000.0
2005-03-18 06:00:00,1.6863,1.6863,1.6861,1.6863,545200000.0
2005-03-18 06:05:00,1.6865,1.6866,1.6859,1.6859,681500000.0
2005-03-18 06:10:00,1.6856,1.6856,1.6847,1.6847,681500000.0
2005-03-18 06:15:00,1.6844,1.6848,1.6844,1.6848,681500000.0
2005-03-18 06:20:00,1.6846,1.6849,1.6846,1.6849,545200000.0
2005-03-18 06:25:00,1.6851,1.6853,1.6851,1.6853,681500000.0
2005-03-18 06:30:00,1.6852,1.6853,1.6849,1.685,681500000.0
2005-03-18 06:35:00,1.6848,1.6848,1.6844,1.6848,681500000.0
2005-03-18 06:40:00,1.6849,1.6849,1.6841,1.6846,681500000.0
2005-03-18 06:45:00,1.6846,1.6847,1.6843,1.6843,681500000.0
2005-03-18 06:50:00,1.6847,1.6847,1.6842,1.6842,681500000.0
2005-03-18 06:55:00,1.684,1.6852,1.684,1.6848,681500000.0
2005-03-18 07:00:00,1.6845,1.6846,1.6844,1.6845,681500000.0
2005-03-18 07:05:00,1.6842,1.6844,1.6841,1.6844,681500000.0
2005-03-18 07:10:00,1.6846,1.6846,1.6843,1.6843,681500000.0
2005-03-18 07:15:00,1.6842,1.6842,1.684,1.684,681500000.0
2005-03-18 07:20:00,1.6839,1.6839,1.6837,1.6837,681500000.0
2005-03-18 07:25:00,1.6838,1.6838,1.6834,1.6837,681500000.0
2005-03-18 07:30:00,1.6834,1.6838,1.6834,1.6838,681500000.0
2005-03-18 07:35:00,1.6836,1.6845,1.6836,1.6842,681500000.0
2005-03-18 07:40:00,1.6843,1.6846,1.6839,1.6839,681500000.0
2005-03-18 07:45:00,1.6842,1.6842,1.6837,1.684,681500000.0
2005-03-18 07:50:00,1.6843,1.6845,1.6842,1.6845,681500000.0
2005-03-18 07:55:00,1.6843,1.6846,1.684,1.684,681500000.0
2005-03-18 08:00:00,1.6839,1.685,1.6839,1.6848,681500000.0
2005-03-18 08:05:00,1.6847,1.6847,1.6841,1.6841,681500000.0
2005-03-18 08:10:00,1.6841,1.6845,1.6841,1.6843,681500000.0
2005-03-18 08:15:00,1.6844,1.6844,1.6838,1.6838,681500000.0
2005-03-18 08:20:00,1.6838,1.6838,1.6832,1.6835,681500000.0
2005-03-18 08:25:00,1.6834,1.6834,1.6827,1.6828,681500000.0
2005-03-18 08:30:00,1.6829,1.6832,1.6826,1.6832,681500000.0
2005-03-18 08:35:00,1.6829,1.683,1.6829,1.683,681500000.0
2005-03-18 08:40:00,1.6831,1.6831,1.6826,1.6826,545200000.0
2005-03-18 08:45:00,1.6824,1.6829,1.6824,1.6829,681500000.0
2005-03-18 08:50:00,1.6826,1.6832,1.6826,1.6829,681500000.0
2005-03-18 08:55:00,1.6826,1.6826,1.6822,1.6826,681500000.0
2005-03-18 09:00:00,1.6829,1.6829,1.6822,1.6825,681500000.0
2005-03-18 09:05:00,1.6821,1.6825,1.6821,1.6825,681500000.0
2005-03-18 09:10:00,1.6829,1.6835,1.6829,1.6833,681500000.0
2005-03-18 09:15:00,1.6833,1.6834,1.6831,1.6832,681500000.0
2005-03-18 09:20:00,1.6831,1.6831,1.683,1.683,681500000.0
2005-03-18 09:25:00,1.6836,1.6836,1.6825,1.6825,681500000.0
2005-03-18 09:30:00,1.6824,1.6827,1.6822,1.6826,681500000.0
2005-03-18 09:35:00,1.6826,1.6826,1.6809,1.6809,681500000.0
2005-03-18 09:40:00,1.6815,1.6815,1.6811,1.6811,681500000.0
2005-03-18 09:45:00,1.6809,1.6809,1.6797,1.6804,681500000.0
2005-03-18 09:50:00,1.6803,1.6815,1.6803,1.6807,681500000.0
2005-03-18 09:55:00,1.6799,1.6801,1.6796,1.6801,681500000.0
2005-03-18 10:00:00,1.6803,1.6809,1.6803,1.6809,681500000.0
2005-03-18 10:05:00,1.6812,1.6821,1.6812,1.682,681500000.0
2005-03-18 10:10:00,1.6818,1.6826,1.6816,1.6826,681500000.0
2005-03-18 10:15:00,1.6829,1.6837,1.6829,1.6837,681500000.0
2005-03-18 10:20:00,1.6836,1.6841,1.6836,1.6841,681500000.0
2005-03-18 10:25:00,1.6838,1.6841,1.6837,1.6838,681500000.0
2005-03-18 10:30:00,1.6836,1.6837,1.6833,1.6837,681500000.0
2005-03-18 10:35:00,1.6838,1.6841,1.6838,1.6841,681500000.0
2005-03-18 10:40:00,1.6838,1.6839,1.6837,1.6838,681500000.0
2005-03-18 10:45:00,1.6841,1.6841,1.6836,1.6837,681500000.0
2005-03-18 10:50:00,1.6836,1.6838,1.6836,1.6838,681500000.0
2005-03-18 10:55:00,1.6839,1.6841,1.6839,1.6841,681500000.0
2005-03-18 11:00:00,1.684,1.684,1.6838,1.6838,681500000.0
2005-03-18 11:05:00,1.6842,1.6846,1.6842,1.6843,681500000.0
2005-03-18 11:10:00,1.6856,1.6858,1.6856,1.6856,681500000.0
2005-03-18 11:15:00,1.6855,1.6869,1.6855,1.6861,681500000.0
2005-03-18 11:20:00,1.6857,1.6857,1.6849,1.6849,681500000.0
2005-03-18 11:25:00,1.685,1.685,1.6841,1.6843,681500000.0
2005-03-18 11:30:00,1.6839,1.6842,1.6837,1.6837,681500000.0
2005-03-18 11:35:00,1.6833,1.6839,1.6833,1.6836,681500000.0
2005-03-18 11:40:00,1.6838,1.6838,1.6835,1.6835,681500000.0
2005-03-18 11:45:00,1.6831,1.6837,1.6831,1.6837,681500000.0
2005-03-18 11:50:00,1.6839,1.6842,1.6838,1.6842,681500000.0
2005-03-18 11:55:00,1.6841,1.6841,1.6834,1.6836,681500000.0
2005-03-18 12:00:00,1.6837,1.6846,1.6836,1.6846,681500000.0
2005-03-18 12:05:00,1.6845,1.6847,1.6841,1.6841,681500000.0
2005-03-18 12:10:00,1.6842,1.6845,1.6842,1.6842,681500000.0
2005-03-18 12:15:00,1.6844,1.6845,1.6841,1.6841,681500000.0
2005-03-18 12:20:00,1.684,1.6844,1.684,1.6844,681500000.0
2005-03-18 12:25:00,1.6845,1.6845,1.6842,1.6843,681500000.0
2005-03-18 12:30:00,1.6846,1.685,1.6843,1.685,681500000.0
2005-03-18 12:35:00,1.6848,1.6849,1.6845,1.6845,681500000.0
2005-03-18 12:40:00,1.6845,1.6845,1.6843,1.6845,681500000.0
2005-03-18 12:45:00,1.6845,1.6847,1.6843,1.6846,681500000.0
2005-03-18 12:50:00,1.6847,1.6847,1.6842,1.6842,681500000.0
2005-03-18 12:55:00,1.6842,1.6843,1.684,1.6841,681500000.0
2005-03-18 13:00:00,1.684,1.6845,1.6836,1.6836,681500000.0
2005-03-18 13:05:00,1.684,1.6845,1.684,1.6845,681500000.0
2005-03-18 13:10:00,1.6842,1.6844,1.6839,1.6839,681500000.0
2005-03-18 13:15:00,1.6839,1.6843,1.6839,1.6843,681500000.0
2005-03-18 13:20:00,1.6844,1.6844,1.6833,1.6833,681500000.0
2005-03-18 13:25:00,1.6835,1.6838,1.6835,1.6838,681500000.0
2005-03-18 13:30:00,1.6837,1.6837,1.6834,1.6834,681500000.0
2005-03-18 13:35:00,1.6834,1.6837,1.6834,1.6834,681500000.0
2005-03-18 13:40:00,1.6837,1.6837,1.6827,1.683,681500000.0
2005-03-18 13:45:00,1.6831,1.6834,1.683,1.6833,681500000.0
2005-03-18 13:50:00,1.6836,1.6836,1.6826,1.6827,681500000.0
2005-03-18 13:55:00,1.6826,1.6829,1.6818,1.6818,681500000.0
2005-03-18 14:00:00,1.6821,1.6821,1.6804,1.6804,681500000.0
2005-03-18 14:05:00,1.6809,1.6809,1.6792,1.6801,681500000.0
2005-03-18 14:10:00,1.68,1.68,1.6799,1.68,681500000.0
2005-03-18 14:15:00,1.6799,1.6801,1.6797,1.68,681500000.0
2005-03-18 14:20:00,1.6797,1.6808,1.6797,1.6808,681500000.0
2005-03-18 14:25:00,1.6809,1.6811,1.6809,1.6811,681500000.0
2005-03-18 14:30:00,1.6812,1.6812,1.6806,1.6806,681500000.0
2005-03-18 14:35:00,1.6805,1.6805,1.6804,1.6804,681500000.0
2005-03-18 14:40:00,1.68,1.68,1.6797,1.6797,681500000.0
2005-03-18 14:45:00,1.6798,1.68,1.6797,1.6797,681500000.0
2005-03-18 14:50:00,1.6799,1.6801,1.6797,1.6797,681500000.0
2005-03-18 14:55:00,1.6796,1.68,1.6796,1.68,681500000.0
2005-03-18 15:00:00,1.6798,1.6798,1.6789,1.6789,681500000.0
2005-03-18 15:05:00,1.6793,1.6793,1.6784,1.6784,681500000.0
2005-03-18 15:10:00,1.6773,1.6773,1.6762,1.6764,681500000.0
2005-03-18 15:15:00,1.6768,1.677,1.6768,1.6769,681500000.0
2005-03-18 15:20:00,1.6768,1.6769,1.6763,1.6764,681500000.0
2005-03-18 15:25:00,1.6766,1.6768,1.6764,1.6768,681500000.0
2005-03-18 15:30:00,1.6767,1.6771,1.6761,1.6761,681500000.0
2005-03-18 15:35:00,1.6762,1.6762,1.6759,1.6762,681500000.0
2005-03-18 15:40:00,1.676,1.676,1.6756,1.6756,681500000.0
2005-03-18 15:45:00,1.6754,1.6754,1.6747,1.6747,681500000.0
2005-03-18 15:50:00,1.6745,1.6748,1.6742,1.6746,681500000.0
2005-03-18 15:55:00,1.6749,1.6749,1.6746,1.6748,681500000.0
2005-03-18 16:00:00,1.6748,1.6761,1.6748,1.6756,681500000.0
2005-03-18 16:05:00,1.676,1.676,1.6757,1.6757,681500000.0
2005-03-18 16:10:00,1.6757,1.676,1.6756,1.676,681500000.0
2005-03-18 16:15:00,1.6762,1.6764,1.6762,1.6764,681500000.0
2005-03-18 16:20:00,1.6763,1.6763,1.6757,1.6759,681500000.0
2005-03-18 16:25:00,1.6759,1.6759,1.6756,1.6756,681500000.0
2005-03-18 16:30:00,1.6755,1.6756,1.6753,1.6755,681500000.0
2005-03-18 16:35:00,1.6758,1.6761,1.6755,1.6761,681500000.0
2005-03-18 16:40:00,1.6764,1.6764,1.6759,1.6764,681500000.0
2005-03-18 16:45:00,1.6763,1.6764,1.6762,1.6763,681500000.0
2005-03-18 16:50:00,1.6764,1.6767,1.6764,1.6767,681500000.0
2005-03-18 16:55:00,1.6766,1.6772,1.6766,1.6768,681500000.0
2005-03-18 17:00:00,1.6772,1.6772,1.677,1.677,408900000.0
2005-03-18 17:05:00,1.6774,1.6774,1.6768,1.6768,681500000.0
2005-03-18 17:10:00,1.6768,1.6768,1.6765,1.6766,681500000.0
2005-03-18 17:15:00,1.6766,1.6771,1.6765,1.6771,681500000.0
2005-03-18 17:20:00,1.677,1.6771,1.6766,1.6769,681500000.0
2005-03-18 17:25:00,1.6771,1.6776,1.6771,1.6776,681500000.0
2005-03-18 17:30:00,1.6774,1.6777,1.6771,1.6777,681500000.0
2005-03-18 17:35:00,1.6775,1.6778,1.6775,1.6777,681500000.0
2005-03-18 17:40:00,1.6782,1.6786,1.6777,1.6777,681500000.0
2005-03-18 17:45:00,1.6776,1.6776,1.6766,1.6768,681500000.0
2005-03-18 17:50:00,1.6774,1.6774,1.6769,1.6769,681500000.0
2005-03-18 17:55:00,1.677,1.6771,1.6769,1.6769,681500000.0
2005-03-18 18:00:00,1.6773,1.6773,1.6756,1.6763,681500000.0
2005-03-18 18:05:00,1.6759,1.6761,1.6756,1.6756,681500000.0
2005-03-18 18:10:00,1.6761,1.6765,1.6761,1.6765,681500000.0
2005-03-18 18:15:00,1.6763,1.6771,1.6761,1.6771,681500000.0
2005-03-18 18:20:00,1.6769,1.6773,1.6769,1.6771,681500000.0
2005-03-18 18:25:00,1.6772,1.6772,1.6769,1.6769,681500000.0
2005-03-18 18:30:00,1.677,1.677,1.6761,1.6761,681500000.0
2005-03-18 18:35:00,1.6758,1.6762,1.6758,1.6761,681500000.0
2005-03-18 18:40:00,1.6762,1.6763,1.6761,1.6762,681500000.0
2005-03-18 18:45:00,1.6759,1.6761,1.6759,1.6759,681500000.0
2005-03-18 18:50:00,1.6759,1.676,1.6757,1.676,681500000.0
2005-03-18 18:55:00,1.6759,1.6759,1.6757,1.6757,681500000.0
2005-03-18 19:00:00,1.6759,1.6759,1.6758,1.6758,681500000.0
2005-03-18 19:05:00,1.6758,1.676,1.6756,1.6759,681500000.0
2005-03-18 19:10:00,1.6758,1.6762,1.6758,1.6762,681500000.0
2005-03-18 19:15:00,1.6761,1.6763,1.6759,1.6763,681500000.0
2005-03-18 19:20:00,1.6762,1.6763,1.6761,1.6761,408900000.0
2005-03-18 19:25:00,1.676,1.6764,1.676,1.6764,681500000.0
2005-03-18 19:30:00,1.6761,1.6761,1.6759,1.6761,681500000.0
2005-03-18 19:35:00,1.676,1.6761,1.6759,1.6761,681500000.0
2005-03-18 19:40:00,1.676,1.6761,1.6759,1.6761,681500000.0
2005-03-18 19:45:00,1.6762,1.6763,1.676,1.676,681500000.0
2005-03-18 19:50:00,1.6759,1.6762,1.6759,1.6762,681500000.0
2005-03-18 19:55:00,1.6763,1.6764,1.6762,1.6764,681500000.0
2005-03-18 20:00:00,1.6763,1.6763,1.6759,1.6761,681500000.0
2005-03-18 20:05:00,1.6763,1.6764,1.6761,1.6764,681500000.0
2005-03-18 20:10:00,1.6763,1.6764,1.676,1.676,681500000.0
2005-03-18 20:15:00,1.6761,1.6761,1.6759,1.676,681500000.0
2005-03-18 20:20:00,1.676,1.6761,1.6757,1.6759,681500000.0
2005-03-18 20:25:00,1.6758,1.6758,1.6755,1.6757,681500000.0
2005-03-18 20:30:00,1.6754,1.6754,1.6752,1.6752,681500000.0
2005-03-18 20:35:00,1.6755,1.6755,1.6751,1.6755,545200000.0
2005-03-18 20:40:00,1.6755,1.6755,1.6753,1.6754,681500000.0
2005-03-18 20:45:00,1.6756,1.6756,1.6752,1.6752,681500000.0
2005-03-18 20:50:00,1.6753,1.6753,1.6751,1.6751,681500000.0
2005-03-18 20:55:00,1.6753,1.6753,1.6748,1.675,681500000.0
2005-03-18 21:00:00,1.6749,1.6751,1.6748,1.6749,681500000.0
2005-03-18 21:05:00,1.6749,1.6752,1.6749,1.6752,681500000.0
2005-03-18 21:10:00,1.6753,1.6753,1.6751,1.6751,545200000.0
2005-03-18 21:15:00,1.6751,1.6751,1.6748,1.6748,681500000.0
2005-03-18 21:20:00,1.6749,1.6749,1.6746,1.6746,681500000.0
2005-03-18 21:25:00,1.6747,1.6747,1.6744,1.6747,681500000.0
2005-03-18 21:30:00,1.6745,1.6747,1.6745,1.6747,545200000.0
2005-03-18 21:35:00,1.6746,1.675,1.6746,1.6749,681500000.0
2005-03-18 21:40:00,1.6748,1.6749,1.6748,1.6749,681500000.0
2005-03-18 21:45:00,1.6749,1.675,1.6748,1.6749,681500000.0
2005-03-18 21:50:00,1.675,1.6751,1.6748,1.6751,681500000.0
2005-03-18 21:55:00,1.6751,1.6754,1.6749,1.6749,681500000.0
2005-03-18 22:00:00,1.6751,1.6753,1.6751,1.6753,681500000.0
2005-03-18 22:05:00,1.6749,1.6752,1.6748,1.6752,681500000.0
2005-03-18 22:10:00,1.6755,1.6755,1.675,1.6753,545200000.0
2005-03-18 22:15:00,1.6752,1.6752,1.6748,1.675,681500000.0
2005-03-18 22:20:00,1.6752,1.6753,1.6752,1.6752,681500000.0
2005-03-18 22:25:00,1.6755,1.6756,1.6754,1.6755,681500000.0
2005-03-18 22:30:00,1.6755,1.6755,1.6753,1.6753,681500000.0
2005-03-18 22:35:00,1.6756,1.6761,1.6756,1.6761,681500000.0
2005-03-18 22:40:00,1.6764,1.6764,1.6758,1.6758,681500000.0
2005-03-18 22:45:00,1.6756,1.6765,1.6756,1.6759,681500000.0
2005-03-18 22:50:00,1.676,1.6765,1.676,1.6765,681500000.0
2005-03-18 22:55:00,1.6764,1.6764,1.6755,1.6763,681500000.0
2005-03-21 00:10:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-21 01:50:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-21 02:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-21 02:05:00,1.6774,1.6776,1.6773,1.6773,681500000.0
2005-03-21 02:10:00,1.6771,1.6771,1.6768,1.6768,681500000.0
2005-03-21 02:15:00,1.6765,1.6769,1.6765,1.6766,681500000.0
2005-03-21 02:20:00,1.6767,1.6768,1.6758,1.6759,681500000.0
2005-03-21 02:25:00,1.6759,1.6759,1.6751,1.6756,681500000.0
2005-03-21 02:30:00,1.6756,1.6756,1.6755,1.6756,681500000.0
2005-03-21 02:35:00,1.6754,1.6755,1.675,1.6751,681500000.0
2005-03-21 02:40:00,1.6753,1.6753,1.6747,1.6747,681500000.0
2005-03-21 02:45:00,1.6748,1.6751,1.6746,1.6746,681500000.0
2005-03-21 02:50:00,1.6746,1.6755,1.6746,1.6752,681500000.0
2005-03-21 02:55:00,1.6753,1.6753,1.6752,1.6752,272600000.0
2005-03-21 03:00:00,1.6751,1.6752,1.6749,1.6749,681500000.0
2005-03-21 03:05:00,1.6747,1.6751,1.6747,1.6748,681500000.0
2005-03-21 03:10:00,1.6742,1.6742,1.6731,1.6733,681500000.0
2005-03-21 03:15:00,1.6733,1.6737,1.6733,1.6733,681500000.0
2005-03-21 03:20:00,1.6737,1.6738,1.6736,1.6738,681500000.0
2005-03-21 03:25:00,1.6739,1.6739,1.6736,1.6736,681500000.0
2005-03-21 03:30:00,1.6736,1.6741,1.6736,1.6738,681500000.0
2005-03-21 03:35:00,1.6739,1.6739,1.6737,1.6737,681500000.0
2005-03-21 03:40:00,1.6739,1.6739,1.6738,1.6738,681500000.0
2005-03-21 03:45:00,1.6737,1.6743,1.6734,1.6743,681500000.0
2005-03-21 03:50:00,1.6748,1.6748,1.6746,1.6748,681500000.0
2005-03-21 03:55:00,1.6746,1.6746,1.674,1.6741,681500000.0
2005-03-21 04:00:00,1.6739,1.6749,1.6739,1.6747,681500000.0
2005-03-21 04:05:00,1.6748,1.6755,1.6747,1.6755,681500000.0
2005-03-21 04:10:00,1.6755,1.6759,1.6755,1.6757,681500000.0
2005-03-21 04:15:00,1.6759,1.676,1.6759,1.6759,681500000.0
2005-03-21 04:20:00,1.6757,1.6757,1.6747,1.6747,681500000.0
2005-03-21 04:25:00,1.6746,1.6749,1.6746,1.6749,681500000.0
2005-03-21 04:30:00,1.6753,1.6753,1.6748,1.6753,681500000.0
2005-03-21 04:35:00,1.6752,1.6753,1.6749,1.6752,681500000.0
2005-03-21 04:40:00,1.6751,1.6751,1.6748,1.675,545200000.0
2005-03-21 04:45:00,1.6748,1.6748,1.6747,1.6748,681500000.0
2005-03-21 04:50:00,1.6747,1.6747,1.674,1.674,681500000.0
2005-03-21 04:55:00,1.6737,1.6739,1.6736,1.6737,681500000.0
2005-03-21 05:00:00,1.674,1.674,1.6738,1.6739,681500000.0
2005-03-21 05:05:00,1.6739,1.6739,1.6735,1.6735,681500000.0
2005-03-21 05:10:00,1.6737,1.6741,1.6737,1.674,681500000.0
2005-03-21 05:15:00,1.6737,1.674,1.6737,1.6739,681500000.0
2005-03-21 05:20:00,1.6739,1.6742,1.6739,1.6742,545200000.0
2005-03-21 05:25:00,1.6742,1.6742,1.6739,1.6741,681500000.0
2005-03-21 05:30:00,1.6743,1.6744,1.6741,1.6741,681500000.0
2005-03-21 05:35:00,1.6741,1.6744,1.674,1.6744,545200000.0
2005-03-21 05:40:00,1.6744,1.6745,1.6741,1.6745,545200000.0
2005-03-21 05:45:00,1.6741,1.6742,1.6737,1.6739,681500000.0
2005-03-21 05:50:00,1.674,1.6745,1.674,1.6745,681500000.0
2005-03-21 05:55:00,1.6742,1.6748,1.6742,1.6748,545200000.0
2005-03-21 06:00:00,1.6748,1.675,1.6747,1.6747,681500000.0
2005-03-21 06:05:00,1.6746,1.6748,1.6744,1.6744,681500000.0
2005-03-21 06:10:00,1.6743,1.6744,1.6738,1.6738,681500000.0
2005-03-21 06:15:00,1.674,1.6742,1.6738,1.6738,545200000.0
2005-03-21 06:20:00,1.6738,1.674,1.6737,1.674,681500000.0
2005-03-21 06:25:00,1.6743,1.6743,1.6739,1.674,681500000.0
2005-03-21 06:30:00,1.6741,1.6747,1.6741,1.6747,681500000.0
2005-03-21 06:35:00,1.6746,1.6746,1.6744,1.6744,681500000.0
2005-03-21 06:40:00,1.6745,1.6749,1.6745,1.6749,681500000.0
2005-03-21 06:45:00,1.6747,1.6749,1.6747,1.6748,681500000.0
2005-03-21 06:50:00,1.6747,1.6748,1.6745,1.6747,681500000.0
2005-03-21 06:55:00,1.6748,1.6749,1.6746,1.6746,681500000.0
2005-03-21 07:00:00,1.6747,1.6747,1.6744,1.6747,681500000.0
2005-03-21 07:05:00,1.6746,1.675,1.6746,1.6748,681500000.0
2005-03-21 07:10:00,1.6748,1.6751,1.6746,1.6751,681500000.0
2005-03-21 07:15:00,1.6751,1.6751,1.6742,1.6746,681500000.0
2005-03-21 07:20:00,1.6747,1.6754,1.6747,1.6754,681500000.0
2005-03-21 07:25:00,1.6753,1.6753,1.6748,1.6749,681500000.0
2005-03-21 07:30:00,1.6751,1.6751,1.6749,1.675,681500000.0
2005-03-21 07:35:00,1.6752,1.6752,1.6748,1.6749,681500000.0
2005-03-21 07:40:00,1.6751,1.6754,1.675,1.6751,681500000.0
2005-03-21 07:45:00,1.6752,1.6757,1.6752,1.6752,681500000.0
2005-03-21 07:50:00,1.6751,1.6753,1.6751,1.6753,681500000.0
2005-03-21 07:55:00,1.675,1.6751,1.6746,1.6746,681500000.0
2005-03-21 08:00:00,1.6745,1.6745,1.6739,1.6739,681500000.0
2005-03-21 08:05:00,1.674,1.674,1.6735,1.6735,545200000.0
2005-03-21 08:10:00,1.6734,1.6734,1.6728,1.6728,681500000.0
2005-03-21 08:15:00,1.6723,1.6728,1.6723,1.6725,681500000.0
2005-03-21 08:20:00,1.6727,1.6728,1.6724,1.6725,681500000.0
2005-03-21 08:25:00,1.6726,1.6726,1.6722,1.6723,681500000.0
2005-03-21 08:30:00,1.6723,1.6723,1.6715,1.6715,681500000.0
2005-03-21 08:35:00,1.6716,1.6718,1.6716,1.6718,545200000.0
2005-03-21 08:40:00,1.6714,1.6714,1.6705,1.6705,681500000.0
2005-03-21 08:45:00,1.6709,1.6712,1.6709,1.6709,681500000.0
2005-03-21 08:50:00,1.6697,1.6707,1.6697,1.6702,681500000.0
2005-03-21 08:55:00,1.6703,1.6706,1.6703,1.6703,681500000.0
2005-03-21 09:00:00,1.6705,1.6712,1.6705,1.6709,681500000.0
2005-03-21 09:05:00,1.671,1.671,1.6707,1.6707,545200000.0
2005-03-21 09:10:00,1.6708,1.6708,1.6702,1.6706,681500000.0
2005-03-21 09:15:00,1.6712,1.6712,1.6708,1.6711,681500000.0
2005-03-21 09:20:00,1.6709,1.6712,1.6709,1.6709,681500000.0
2005-03-21 09:25:00,1.6709,1.6715,1.6708,1.6713,681500000.0
2005-03-21 09:30:00,1.6711,1.6716,1.6709,1.6716,681500000.0
2005-03-21 09:35:00,1.6716,1.6718,1.6711,1.6718,681500000.0
2005-03-21 09:40:00,1.6719,1.6722,1.6719,1.6722,681500000.0
2005-03-21 09:45:00,1.6723,1.6736,1.6723,1.6736,681500000.0
2005-03-21 09:50:00,1.6742,1.6745,1.6739,1.6745,408900000.0
2005-03-21 10:00:00,1.6754,1.6765,1.6754,1.6765,408900000.0
2005-03-21 10:05:00,1.6754,1.6759,1.6749,1.6759,681500000.0
2005-03-21 10:10:00,1.6758,1.6758,1.6751,1.6751,681500000.0
2005-03-21 10:15:00,1.6752,1.6752,1.6747,1.6748,681500000.0
2005-03-21 10:20:00,1.6749,1.6755,1.6748,1.6755,681500000.0
2005-03-21 10:25:00,1.6756,1.6764,1.6755,1.6764,681500000.0
2005-03-21 10:30:00,1.6765,1.6769,1.6765,1.6769,681500000.0
2005-03-21 10:35:00,1.6767,1.6775,1.6767,1.6771,681500000.0
2005-03-21 10:40:00,1.6767,1.6767,1.6759,1.6759,681500000.0
2005-03-21 10:45:00,1.676,1.676,1.6755,1.6756,681500000.0
2005-03-21 10:50:00,1.6756,1.6762,1.6756,1.6762,681500000.0
2005-03-21 10:55:00,1.6764,1.6765,1.6762,1.6765,681500000.0
2005-03-21 11:00:00,1.6765,1.6766,1.6748,1.6748,681500000.0
2005-03-21 11:05:00,1.6744,1.6753,1.6743,1.6753,681500000.0
2005-03-21 11:10:00,1.675,1.6762,1.675,1.6761,681500000.0
2005-03-21 11:15:00,1.6764,1.6764,1.6762,1.6762,681500000.0
2005-03-21 11:20:00,1.6766,1.6766,1.6757,1.6758,681500000.0
2005-03-21 11:25:00,1.6756,1.6758,1.6755,1.6757,681500000.0
2005-03-21 11:30:00,1.6757,1.6758,1.6756,1.6758,681500000.0
2005-03-21 11:35:00,1.6759,1.676,1.6756,1.676,681500000.0
2005-03-21 11:40:00,1.6759,1.6765,1.6755,1.6765,681500000.0
2005-03-21 11:45:00,1.6771,1.6771,1.6766,1.6766,681500000.0
2005-03-21 11:50:00,1.6768,1.6773,1.6768,1.6768,545200000.0
2005-03-21 11:55:00,1.6771,1.6781,1.6771,1.6781,681500000.0
2005-03-21 12:00:00,1.678,1.6781,1.6778,1.6781,681500000.0
2005-03-21 12:05:00,1.6781,1.6782,1.6774,1.6774,681500000.0
2005-03-21 12:10:00,1.6771,1.6776,1.6769,1.6776,681500000.0
2005-03-21 12:15:00,1.6782,1.679,1.6782,1.6788,681500000.0
2005-03-21 12:20:00,1.679,1.6791,1.6789,1.679,681500000.0
2005-03-21 12:25:00,1.6788,1.6804,1.6788,1.6804,681500000.0
2005-03-21 12:30:00,1.68,1.6802,1.6794,1.6802,681500000.0
2005-03-21 12:35:00,1.6802,1.6802,1.6797,1.6797,681500000.0
2005-03-21 12:40:00,1.6794,1.6802,1.6794,1.68,681500000.0
2005-03-21 12:45:00,1.6799,1.6799,1.6794,1.6795,681500000.0
2005-03-21 12:50:00,1.6793,1.6796,1.6792,1.6796,681500000.0
2005-03-21 12:55:00,1.6797,1.6797,1.6792,1.6795,681500000.0
2005-03-21 13:00:00,1.6796,1.6798,1.6794,1.6796,681500000.0
2005-03-21 13:05:00,1.6796,1.6796,1.6786,1.6786,681500000.0
2005-03-21 13:10:00,1.6778,1.678,1.6765,1.6765,681500000.0
2005-03-21 13:15:00,1.6767,1.6767,1.6756,1.6759,681500000.0
2005-03-21 13:20:00,1.6763,1.6763,1.6748,1.6748,681500000.0
2005-03-21 13:25:00,1.6746,1.6757,1.6746,1.6757,681500000.0
2005-03-21 13:30:00,1.6754,1.6754,1.675,1.6752,681500000.0
2005-03-21 13:35:00,1.6755,1.6758,1.6752,1.6752,681500000.0
2005-03-21 13:40:00,1.6752,1.6752,1.6751,1.6751,681500000.0
2005-03-21 13:45:00,1.675,1.6751,1.6749,1.675,681500000.0
2005-03-21 13:50:00,1.6751,1.6753,1.6748,1.6748,681500000.0
2005-03-21 13:55:00,1.6751,1.6751,1.6746,1.6747,681500000.0
2005-03-21 14:00:00,1.6744,1.6746,1.6727,1.6738,681500000.0
2005-03-21 14:05:00,1.6743,1.6746,1.6741,1.6741,681500000.0
2005-03-21 14:10:00,1.674,1.6746,1.6737,1.6746,681500000.0
2005-03-21 14:15:00,1.6748,1.6754,1.6748,1.6749,681500000.0
2005-03-21 14:20:00,1.6752,1.6753,1.6746,1.6753,681500000.0
2005-03-21 14:25:00,1.6755,1.6757,1.6748,1.6757,681500000.0
2005-03-21 14:30:00,1.676,1.6771,1.676,1.6766,681500000.0
2005-03-21 14:35:00,1.6767,1.6767,1.6765,1.6766,681500000.0
2005-03-21 14:40:00,1.6768,1.6768,1.6765,1.6765,681500000.0
2005-03-21 14:45:00,1.6764,1.6765,1.6762,1.6765,681500000.0
2005-03-21 14:50:00,1.6767,1.6767,1.6761,1.6766,681500000.0
2005-03-21 14:55:00,1.6761,1.6761,1.6758,1.6758,681500000.0
2005-03-21 15:00:00,1.6753,1.676,1.6752,1.6752,681500000.0
2005-03-21 15:05:00,1.6748,1.675,1.6746,1.6748,681500000.0
2005-03-21 15:10:00,1.6752,1.6755,1.6749,1.6749,681500000.0
2005-03-21 15:15:00,1.6748,1.6755,1.6748,1.6755,681500000.0
2005-03-21 15:20:00,1.6753,1.6756,1.6752,1.6752,681500000.0
2005-03-21 15:25:00,1.6746,1.6747,1.6745,1.6745,681500000.0
2005-03-21 15:30:00,1.6746,1.6761,1.6746,1.6761,681500000.0
2005-03-21 15:35:00,1.6761,1.6763,1.6761,1.6762,681500000.0
2005-03-21 15:40:00,1.6761,1.6763,1.676,1.6763,681500000.0
2005-03-21 15:45:00,1.6765,1.6765,1.6759,1.676,681500000.0
2005-03-21 15:50:00,1.6758,1.6758,1.6756,1.6757,681500000.0
2005-03-21 15:55:00,1.6762,1.6762,1.676,1.6761,681500000.0
2005-03-21 16:00:00,1.6762,1.6764,1.6758,1.6762,681500000.0
2005-03-21 16:05:00,1.676,1.6761,1.6756,1.6756,681500000.0
2005-03-21 16:10:00,1.6758,1.676,1.6757,1.676,681500000.0
2005-03-21 16:15:00,1.6762,1.6764,1.6757,1.6757,681500000.0
2005-03-21 16:20:00,1.6756,1.6759,1.6753,1.6753,681500000.0
2005-03-21 16:25:00,1.6753,1.6757,1.6753,1.6753,681500000.0
2005-03-21 16:30:00,1.6753,1.676,1.6749,1.676,681500000.0
2005-03-21 16:35:00,1.6761,1.6761,1.6759,1.6759,681500000.0
2005-03-21 16:40:00,1.6758,1.6759,1.6751,1.6751,681500000.0
2005-03-21 16:45:00,1.6748,1.675,1.6743,1.6743,681500000.0
2005-03-21 16:50:00,1.6743,1.6746,1.6743,1.6743,681500000.0
2005-03-21 16:55:00,1.6745,1.6745,1.6733,1.6733,681500000.0
2005-03-21 17:00:00,1.6732,1.6743,1.6732,1.6742,681500000.0
2005-03-21 17:05:00,1.6744,1.6744,1.6739,1.6739,681500000.0
2005-03-21 17:10:00,1.6739,1.6745,1.6738,1.6744,681500000.0
2005-03-21 17:15:00,1.6752,1.6752,1.6747,1.6751,681500000.0
2005-03-21 17:20:00,1.675,1.6755,1.6749,1.6755,681500000.0
2005-03-21 17:25:00,1.6756,1.6757,1.6753,1.6756,681500000.0
2005-03-21 17:30:00,1.6752,1.6757,1.6752,1.6752,681500000.0
2005-03-21 17:35:00,1.6754,1.6754,1.6751,1.6752,681500000.0
2005-03-21 17:40:00,1.6746,1.6746,1.6741,1.6742,681500000.0
2005-03-21 17:45:00,1.6735,1.6735,1.6726,1.6728,681500000.0
2005-03-21 17:50:00,1.6728,1.6733,1.6728,1.6728,681500000.0
2005-03-21 17:55:00,1.6732,1.6739,1.6732,1.6739,681500000.0
2005-03-21 18:00:00,1.6739,1.6744,1.6737,1.6744,681500000.0
2005-03-21 18:05:00,1.6747,1.6756,1.6747,1.6752,681500000.0
2005-03-21 18:10:00,1.6747,1.675,1.6746,1.6746,681500000.0
2005-03-21 18:15:00,1.6746,1.6746,1.6741,1.6742,681500000.0
2005-03-21 18:20:00,1.6742,1.6755,1.6742,1.6755,681500000.0
2005-03-21 18:25:00,1.6753,1.6755,1.6748,1.6755,681500000.0
2005-03-21 18:30:00,1.6755,1.6755,1.6747,1.6748,681500000.0
2005-03-21 18:35:00,1.6742,1.6742,1.673,1.6731,681500000.0
2005-03-21 18:40:00,1.6742,1.6744,1.6739,1.6739,681500000.0
2005-03-21 18:45:00,1.6742,1.6746,1.6741,1.6746,681500000.0
2005-03-21 18:50:00,1.6747,1.6747,1.6744,1.6745,681500000.0
2005-03-21 18:55:00,1.6745,1.6748,1.6745,1.6746,681500000.0
2005-03-21 19:00:00,1.6745,1.6749,1.6745,1.6745,681500000.0
2005-03-21 19:05:00,1.6745,1.6745,1.674,1.6745,681500000.0
2005-03-21 19:10:00,1.6746,1.6749,1.6745,1.6749,545200000.0
2005-03-21 19:15:00,1.6748,1.6748,1.6746,1.6747,681500000.0
2005-03-21 19:20:00,1.675,1.6753,1.6748,1.6753,681500000.0
2005-03-21 19:25:00,1.6752,1.6752,1.675,1.6752,681500000.0
2005-03-21 19:30:00,1.6751,1.6756,1.6751,1.6756,545200000.0
2005-03-21 19:35:00,1.6757,1.676,1.6757,1.6757,681500000.0
2005-03-21 19:40:00,1.6755,1.6757,1.6753,1.6753,681500000.0
2005-03-21 19:45:00,1.6756,1.6759,1.6756,1.6757,408900000.0
2005-03-21 19:50:00,1.6752,1.6752,1.675,1.6752,681500000.0
2005-03-21 19:55:00,1.6749,1.6751,1.6748,1.6751,681500000.0
2005-03-21 20:00:00,1.6749,1.675,1.6748,1.6749,545200000.0
2005-03-21 20:05:00,1.6747,1.675,1.6747,1.6747,681500000.0
2005-03-21 20:10:00,1.6747,1.6748,1.6746,1.6748,681500000.0
2005-03-21 20:15:00,1.675,1.675,1.6745,1.6745,681500000.0
2005-03-21 20:20:00,1.6746,1.6746,1.6743,1.6744,681500000.0
2005-03-21 20:25:00,1.6745,1.6746,1.6743,1.6743,681500000.0
2005-03-21 20:30:00,1.6745,1.6747,1.6744,1.6746,681500000.0
2005-03-21 20:35:00,1.6747,1.6748,1.6746,1.6748,681500000.0
2005-03-21 20:40:00,1.6749,1.6751,1.6749,1.675,545200000.0
2005-03-21 20:45:00,1.6752,1.6752,1.675,1.6751,681500000.0
2005-03-21 20:50:00,1.6751,1.6753,1.6749,1.6751,681500000.0
2005-03-21 20:55:00,1.6752,1.6756,1.6751,1.6756,681500000.0
2005-03-21 21:00:00,1.6758,1.6767,1.6758,1.6767,408900000.0
2005-03-21 21:05:00,1.6762,1.6765,1.6761,1.6765,681500000.0
2005-03-21 21:10:00,1.6765,1.6769,1.6765,1.6766,681500000.0
2005-03-21 21:15:00,1.6766,1.6767,1.6761,1.6761,681500000.0
2005-03-21 21:20:00,1.6764,1.6764,1.6761,1.6762,681500000.0
2005-03-21 21:25:00,1.676,1.6763,1.676,1.6763,545200000.0
2005-03-21 21:30:00,1.676,1.6762,1.676,1.6761,681500000.0
2005-03-21 21:35:00,1.6762,1.6765,1.6761,1.6761,681500000.0
2005-03-21 21:40:00,1.6761,1.6763,1.6761,1.6763,545200000.0
2005-03-21 21:45:00,1.6764,1.6768,1.6763,1.6768,681500000.0
2005-03-21 21:50:00,1.6766,1.6769,1.6766,1.6769,681500000.0
2005-03-21 21:55:00,1.677,1.677,1.6765,1.6765,681500000.0
2005-03-21 22:00:00,1.6761,1.6761,1.6756,1.6756,681500000.0
2005-03-21 22:05:00,1.6757,1.6757,1.6756,1.6757,681500000.0
2005-03-21 22:10:00,1.6759,1.6763,1.6759,1.6763,681500000.0
2005-03-21 22:15:00,1.6764,1.6764,1.676,1.6763,681500000.0
2005-03-21 22:20:00,1.6762,1.6762,1.6756,1.6756,681500000.0
2005-03-21 22:25:00,1.6757,1.6761,1.6757,1.6761,681500000.0
2005-03-21 22:30:00,1.676,1.6766,1.6759,1.6759,681500000.0
2005-03-21 22:35:00,1.6756,1.676,1.6756,1.6758,681500000.0
2005-03-21 22:40:00,1.6759,1.6763,1.6759,1.6763,681500000.0
2005-03-21 22:45:00,1.6761,1.6761,1.6756,1.6756,681500000.0
2005-03-21 22:50:00,1.6756,1.6756,1.6751,1.6754,545200000.0
2005-03-21 22:55:00,1.6752,1.6754,1.6752,1.6754,545200000.0
2005-03-21 23:00:00,1.6752,1.6756,1.6752,1.6755,681500000.0
2005-03-21 23:05:00,1.6757,1.676,1.6757,1.6757,681500000.0
2005-03-21 23:10:00,1.6761,1.6762,1.6758,1.6762,681500000.0
2005-03-21 23:15:00,1.6761,1.6763,1.676,1.6763,681500000.0
2005-03-21 23:20:00,1.6762,1.6763,1.6756,1.6756,681500000.0
2005-03-21 23:25:00,1.6753,1.6755,1.6751,1.6755,681500000.0
2005-03-21 23:30:00,1.6755,1.6759,1.6755,1.6759,681500000.0
2005-03-21 23:35:00,1.6758,1.6758,1.6756,1.6757,681500000.0
2005-03-21 23:40:00,1.6756,1.6763,1.6756,1.676,681500000.0
2005-03-21 23:45:00,1.6757,1.6761,1.6755,1.6756,681500000.0
2005-03-21 23:50:00,1.6759,1.6759,1.6756,1.6756,681500000.0
2005-03-21 23:55:00,1.6759,1.6764,1.6758,1.6764,681500000.0
2005-03-22 00:00:00,1.6766,1.6776,1.6766,1.6774,681500000.0
2005-03-22 00:05:00,1.6769,1.6774,1.6763,1.6764,681500000.0
2005-03-22 00:10:00,1.6763,1.6764,1.6762,1.6762,681500000.0
2005-03-22 00:15:00,1.6765,1.6774,1.6764,1.6774,681500000.0
2005-03-22 00:20:00,1.6771,1.6784,1.6769,1.6784,681500000.0
2005-03-22 00:25:00,1.6782,1.6782,1.6773,1.6773,681500000.0
2005-03-22 00:30:00,1.6777,1.6777,1.6772,1.6777,681500000.0
2005-03-22 00:35:00,1.6779,1.6781,1.6774,1.6774,681500000.0
2005-03-22 00:40:00,1.677,1.6771,1.677,1.677,681500000.0
2005-03-22 00:45:00,1.6769,1.677,1.6766,1.6766,681500000.0
2005-03-22 00:50:00,1.677,1.6775,1.6769,1.6769,681500000.0
2005-03-22 00:55:00,1.677,1.6772,1.677,1.6771,681500000.0
2005-03-22 01:00:00,1.6772,1.6774,1.677,1.6771,681500000.0
2005-03-22 01:05:00,1.6768,1.6774,1.6768,1.6774,545200000.0
2005-03-22 01:10:00,1.6773,1.6777,1.6773,1.6776,681500000.0
2005-03-22 01:15:00,1.6776,1.678,1.6776,1.6778,681500000.0
2005-03-22 01:20:00,1.6778,1.6778,1.6774,1.6774,681500000.0
2005-03-22 01:25:00,1.6772,1.6772,1.6769,1.677,545200000.0
2005-03-22 01:30:00,1.6775,1.6776,1.6774,1.6775,681500000.0
2005-03-22 01:35:00,1.6777,1.6779,1.6776,1.6776,681500000.0
2005-03-22 01:40:00,1.6776,1.6782,1.6776,1.6782,681500000.0
2005-03-22 01:45:00,1.678,1.678,1.6774,1.6775,545200000.0
2005-03-22 01:50:00,1.6773,1.6786,1.6773,1.6786,681500000.0
2005-03-22 01:55:00,1.6789,1.679,1.6788,1.6788,681500000.0
2005-03-22 02:00:00,1.6785,1.6785,1.678,1.678,681500000.0
2005-03-22 02:05:00,1.6784,1.6785,1.6784,1.6784,681500000.0
2005-03-22 02:10:00,1.678,1.6781,1.6776,1.6781,681500000.0
2005-03-22 02:15:00,1.6781,1.6782,1.6779,1.6782,681500000.0
2005-03-22 02:20:00,1.6781,1.6784,1.6781,1.6782,681500000.0
2005-03-22 02:25:00,1.678,1.6781,1.6775,1.6775,681500000.0
2005-03-22 02:30:00,1.6775,1.6775,1.6764,1.6764,681500000.0
2005-03-22 02:35:00,1.6767,1.6767,1.6766,1.6767,681500000.0
2005-03-22 02:40:00,1.6766,1.6771,1.6766,1.6771,681500000.0
2005-03-22 02:45:00,1.6775,1.678,1.6774,1.678,681500000.0
2005-03-22 02:50:00,1.6778,1.6787,1.6778,1.6787,681500000.0
2005-03-22 02:55:00,1.6793,1.6799,1.6793,1.6796,681500000.0
2005-03-22 03:00:00,1.6796,1.6799,1.6795,1.6799,681500000.0
2005-03-22 03:05:00,1.6798,1.6798,1.6793,1.6798,681500000.0
2005-03-22 03:10:00,1.6801,1.6802,1.6798,1.6799,681500000.0
2005-03-22 03:15:00,1.68,1.6801,1.6793,1.6794,681500000.0
2005-03-22 03:20:00,1.6795,1.6795,1.6792,1.6792,681500000.0
2005-03-22 03:25:00,1.6784,1.6787,1.6783,1.6787,681500000.0
2005-03-22 03:30:00,1.6785,1.679,1.6785,1.6789,681500000.0
2005-03-22 03:35:00,1.6786,1.6789,1.6784,1.6784,681500000.0
2005-03-22 03:40:00,1.6783,1.6783,1.6782,1.6782,681500000.0
2005-03-22 03:45:00,1.6784,1.6789,1.6783,1.6789,681500000.0
2005-03-22 03:50:00,1.6788,1.6789,1.6788,1.6788,545200000.0
2005-03-22 03:55:00,1.679,1.6791,1.6789,1.6789,681500000.0
2005-03-22 04:00:00,1.6792,1.6793,1.6789,1.6789,681500000.0
2005-03-22 04:05:00,1.6791,1.6792,1.6789,1.6789,681500000.0
2005-03-22 04:10:00,1.6788,1.6789,1.6788,1.6789,681500000.0
2005-03-22 04:15:00,1.6789,1.679,1.6787,1.6787,681500000.0
2005-03-22 04:20:00,1.6788,1.6788,1.6782,1.6784,681500000.0
2005-03-22 04:25:00,1.6785,1.6785,1.6782,1.6783,681500000.0
2005-03-22 04:30:00,1.6784,1.6786,1.6782,1.6786,681500000.0
2005-03-22 04:35:00,1.6788,1.6788,1.6785,1.6785,681500000.0
2005-03-22 04:40:00,1.6785,1.6786,1.6781,1.6781,681500000.0
2005-03-22 04:45:00,1.678,1.6783,1.678,1.6783,681500000.0
2005-03-22 04:50:00,1.6783,1.6783,1.6777,1.6777,545200000.0
2005-03-22 04:55:00,1.678,1.678,1.6777,1.6778,681500000.0
2005-03-22 05:00:00,1.6775,1.6777,1.6775,1.6776,681500000.0
2005-03-22 05:05:00,1.6776,1.6779,1.6776,1.6779,681500000.0
2005-03-22 05:10:00,1.6778,1.6782,1.6778,1.678,681500000.0
2005-03-22 05:15:00,1.6779,1.6781,1.6778,1.6781,681500000.0
2005-03-22 05:20:00,1.678,1.6781,1.6779,1.6781,681500000.0
2005-03-22 05:25:00,1.6782,1.6784,1.6781,1.6783,681500000.0
2005-03-22 05:30:00,1.6779,1.6782,1.6779,1.678,545200000.0
2005-03-22 05:35:00,1.6778,1.6779,1.6778,1.6779,545200000.0
2005-03-22 05:40:00,1.6778,1.678,1.6777,1.678,681500000.0
2005-03-22 05:45:00,1.678,1.678,1.6775,1.6776,681500000.0
2005-03-22 05:50:00,1.6777,1.678,1.6775,1.678,681500000.0
2005-03-22 05:55:00,1.6778,1.6784,1.6778,1.6784,681500000.0
2005-03-22 06:00:00,1.6781,1.6783,1.6781,1.6781,681500000.0
2005-03-22 06:05:00,1.678,1.6784,1.678,1.6782,681500000.0
2005-03-22 06:10:00,1.6782,1.6784,1.678,1.678,681500000.0
2005-03-22 06:15:00,1.6775,1.6775,1.6773,1.6773,681500000.0
2005-03-22 06:20:00,1.6766,1.6773,1.6766,1.6773,681500000.0
2005-03-22 06:25:00,1.6774,1.6775,1.6771,1.6771,545200000.0
2005-03-22 06:30:00,1.6774,1.6774,1.6772,1.6774,681500000.0
2005-03-22 06:35:00,1.6777,1.678,1.6777,1.678,681500000.0
2005-03-22 06:40:00,1.6779,1.6779,1.6777,1.6777,681500000.0
2005-03-22 06:45:00,1.6778,1.6778,1.6775,1.6777,681500000.0
2005-03-22 06:50:00,1.6773,1.6777,1.6773,1.6775,681500000.0
2005-03-22 06:55:00,1.6772,1.6775,1.6772,1.6774,681500000.0
2005-03-22 07:00:00,1.6774,1.6774,1.6771,1.6772,681500000.0
2005-03-22 07:05:00,1.6776,1.6776,1.6773,1.6776,681500000.0
2005-03-22 07:10:00,1.6775,1.6778,1.6775,1.6777,681500000.0
2005-03-22 07:15:00,1.6779,1.6779,1.6773,1.6773,681500000.0
2005-03-22 07:20:00,1.678,1.678,1.677,1.677,681500000.0
2005-03-22 07:25:00,1.6768,1.6771,1.6768,1.677,681500000.0
2005-03-22 07:30:00,1.6768,1.6773,1.6767,1.6773,681500000.0
2005-03-22 07:35:00,1.6773,1.6773,1.677,1.6771,681500000.0
2005-03-22 07:40:00,1.6769,1.6771,1.6768,1.6768,681500000.0
2005-03-22 07:45:00,1.6766,1.677,1.6765,1.6769,681500000.0
2005-03-22 07:50:00,1.6768,1.6768,1.6761,1.6761,681500000.0
2005-03-22 07:55:00,1.676,1.6763,1.6756,1.676,681500000.0
2005-03-22 08:00:00,1.6758,1.6759,1.6755,1.6755,681500000.0
2005-03-22 08:05:00,1.6758,1.6763,1.6758,1.6762,681500000.0
2005-03-22 08:10:00,1.676,1.6761,1.6758,1.6758,681500000.0
2005-03-22 08:15:00,1.6756,1.6759,1.6755,1.6758,681500000.0
2005-03-22 08:20:00,1.6756,1.676,1.6756,1.6759,681500000.0
2005-03-22 08:25:00,1.6757,1.6757,1.6751,1.6752,681500000.0
2005-03-22 08:30:00,1.675,1.6759,1.675,1.6759,681500000.0
2005-03-22 08:35:00,1.6758,1.6762,1.6755,1.6755,681500000.0
2005-03-22 08:40:00,1.6758,1.6758,1.6753,1.6753,681500000.0
2005-03-22 08:45:00,1.6755,1.676,1.6755,1.6757,681500000.0
2005-03-22 08:50:00,1.6756,1.6756,1.6754,1.6754,681500000.0
2005-03-22 08:55:00,1.6754,1.6754,1.675,1.675,681500000.0
2005-03-22 09:00:00,1.6745,1.6746,1.6744,1.6746,681500000.0
2005-03-22 09:05:00,1.6747,1.675,1.6747,1.6749,681500000.0
2005-03-22 09:10:00,1.6748,1.6749,1.6747,1.6747,681500000.0
2005-03-22 09:15:00,1.675,1.675,1.6746,1.675,681500000.0
2005-03-22 09:20:00,1.6748,1.6751,1.6748,1.675,681500000.0
2005-03-22 09:25:00,1.6752,1.6755,1.675,1.6753,681500000.0
2005-03-22 09:30:00,1.675,1.6756,1.675,1.6756,681500000.0
2005-03-22 09:35:00,1.6751,1.6754,1.6751,1.6753,681500000.0
2005-03-22 09:40:00,1.6754,1.6755,1.6753,1.6754,681500000.0
2005-03-22 09:45:00,1.6757,1.6757,1.6751,1.6754,681500000.0
2005-03-22 09:50:00,1.6753,1.6758,1.6752,1.6755,681500000.0
2005-03-22 09:55:00,1.6754,1.6754,1.6749,1.6749,681500000.0
2005-03-22 10:00:00,1.6751,1.6751,1.6746,1.6746,681500000.0
2005-03-22 10:05:00,1.6744,1.6747,1.6744,1.6747,681500000.0
2005-03-22 10:10:00,1.6748,1.6749,1.6747,1.6747,681500000.0
2005-03-22 10:15:00,1.6746,1.6746,1.6743,1.6745,681500000.0
2005-03-22 10:20:00,1.6743,1.6744,1.6742,1.6744,681500000.0
2005-03-22 10:25:00,1.6744,1.6751,1.6744,1.6751,681500000.0
2005-03-22 10:30:00,1.675,1.6757,1.675,1.6752,681500000.0
2005-03-22 10:35:00,1.6753,1.6753,1.6748,1.6748,681500000.0
2005-03-22 10:40:00,1.6749,1.6749,1.6746,1.6746,681500000.0
2005-03-22 10:45:00,1.6745,1.6745,1.6741,1.6744,681500000.0
2005-03-22 10:50:00,1.6746,1.6746,1.674,1.6741,681500000.0
2005-03-22 10:55:00,1.6742,1.6743,1.6739,1.6743,681500000.0
2005-03-22 11:00:00,1.6742,1.6742,1.6739,1.6739,545200000.0
2005-03-22 11:05:00,1.6739,1.6743,1.6739,1.6743,681500000.0
2005-03-22 11:10:00,1.6745,1.6746,1.6741,1.6746,681500000.0
2005-03-22 11:15:00,1.6745,1.6747,1.6744,1.6744,681500000.0
2005-03-22 11:20:00,1.6744,1.6744,1.6738,1.6738,681500000.0
2005-03-22 11:25:00,1.6739,1.6744,1.6737,1.6744,681500000.0
2005-03-22 11:30:00,1.6743,1.6743,1.6742,1.6743,681500000.0
2005-03-22 11:35:00,1.6741,1.6744,1.674,1.6744,681500000.0
2005-03-22 11:40:00,1.6745,1.6746,1.6742,1.6742,681500000.0
2005-03-22 11:45:00,1.6741,1.6741,1.6738,1.6738,681500000.0
2005-03-22 11:50:00,1.6738,1.6741,1.6738,1.6739,681500000.0
2005-03-22 11:55:00,1.6738,1.674,1.673,1.673,681500000.0
2005-03-22 12:00:00,1.6727,1.6729,1.6722,1.6722,681500000.0
2005-03-22 12:05:00,1.6722,1.6724,1.6718,1.6724,681500000.0
2005-03-22 12:10:00,1.6724,1.6726,1.6718,1.6718,681500000.0
2005-03-22 12:15:00,1.672,1.6721,1.6719,1.6721,681500000.0
2005-03-22 12:20:00,1.6721,1.6731,1.6721,1.6731,681500000.0
2005-03-22 12:25:00,1.6732,1.6732,1.6727,1.6729,681500000.0
2005-03-22 12:30:00,1.6729,1.673,1.6724,1.6724,681500000.0
2005-03-22 12:35:00,1.6719,1.6723,1.6719,1.6723,681500000.0
2005-03-22 12:40:00,1.672,1.6721,1.6719,1.6721,681500000.0
2005-03-22 12:45:00,1.6722,1.6723,1.6721,1.6721,681500000.0
2005-03-22 12:50:00,1.6725,1.6726,1.6722,1.6726,681500000.0
2005-03-22 12:55:00,1.6724,1.6733,1.6724,1.6731,681500000.0
2005-03-22 13:00:00,1.6733,1.6738,1.6733,1.6734,681500000.0
2005-03-22 13:05:00,1.6732,1.6732,1.6728,1.6731,681500000.0
2005-03-22 13:10:00,1.6731,1.6734,1.673,1.673,681500000.0
2005-03-22 13:15:00,1.6736,1.6742,1.6736,1.674,681500000.0
2005-03-22 13:20:00,1.6739,1.6739,1.6735,1.6736,681500000.0
2005-03-22 13:25:00,1.6739,1.6739,1.6735,1.6736,681500000.0
2005-03-22 13:30:00,1.6732,1.6734,1.6721,1.673,681500000.0
2005-03-22 13:35:00,1.6731,1.6732,1.673,1.673,681500000.0
2005-03-22 13:40:00,1.673,1.6732,1.6728,1.6728,681500000.0
2005-03-22 13:45:00,1.6723,1.6726,1.6721,1.6725,681500000.0
2005-03-22 13:50:00,1.6724,1.6724,1.6719,1.6721,681500000.0
2005-03-22 13:55:00,1.6718,1.6722,1.6717,1.672,681500000.0
2005-03-22 14:00:00,1.672,1.672,1.6715,1.6715,681500000.0
2005-03-22 14:05:00,1.6711,1.6711,1.6705,1.6707,681500000.0
2005-03-22 14:10:00,1.6708,1.6709,1.6706,1.6709,681500000.0
2005-03-22 14:15:00,1.6712,1.6712,1.6708,1.6709,681500000.0
2005-03-22 14:20:00,1.6708,1.6711,1.6707,1.6707,681500000.0
2005-03-22 14:25:00,1.6709,1.6709,1.6704,1.6709,681500000.0
2005-03-22 14:30:00,1.6705,1.6713,1.6704,1.6709,681500000.0
2005-03-22 14:35:00,1.6711,1.6719,1.6711,1.6719,681500000.0
2005-03-22 14:40:00,1.672,1.672,1.6716,1.6716,681500000.0
2005-03-22 14:45:00,1.6715,1.6718,1.6714,1.6716,681500000.0
2005-03-22 14:50:00,1.671,1.6713,1.6707,1.6713,681500000.0
2005-03-22 14:55:00,1.6714,1.6714,1.6704,1.6704,681500000.0
2005-03-22 15:00:00,1.6707,1.6707,1.6704,1.6705,681500000.0
2005-03-22 15:05:00,1.6706,1.6706,1.6698,1.6702,681500000.0
2005-03-22 15:10:00,1.6702,1.6705,1.67,1.6705,681500000.0
2005-03-22 15:15:00,1.6708,1.6708,1.6704,1.6708,681500000.0
2005-03-22 15:20:00,1.6707,1.671,1.6705,1.671,681500000.0
2005-03-22 15:25:00,1.6709,1.6711,1.6706,1.6707,681500000.0
2005-03-22 15:30:00,1.6707,1.6708,1.6706,1.6708,681500000.0
2005-03-22 15:35:00,1.6712,1.6713,1.6706,1.6706,681500000.0
2005-03-22 15:40:00,1.6704,1.6704,1.6695,1.6695,681500000.0
2005-03-22 15:45:00,1.6698,1.6706,1.6698,1.6704,681500000.0
2005-03-22 15:50:00,1.6702,1.6706,1.6699,1.6699,681500000.0
2005-03-22 15:55:00,1.6704,1.6704,1.6694,1.6697,681500000.0
2005-03-22 16:00:00,1.6696,1.6701,1.6674,1.6681,681500000.0
2005-03-22 16:05:00,1.6684,1.6689,1.6684,1.6688,681500000.0
2005-03-22 16:10:00,1.668,1.6686,1.6675,1.6686,681500000.0
2005-03-22 16:15:00,1.668,1.6688,1.668,1.668,681500000.0
2005-03-22 16:20:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 16:25:00,1.6682,1.6691,1.6682,1.6691,272600000.0
2005-03-22 16:35:00,1.6694,1.6694,1.6688,1.6693,545200000.0
2005-03-22 16:40:00,1.6693,1.6693,1.6689,1.6689,681500000.0
2005-03-22 16:45:00,1.6685,1.6693,1.6685,1.6691,681500000.0
2005-03-22 16:50:00,1.6689,1.6689,1.6686,1.6686,681500000.0
2005-03-22 16:55:00,1.6685,1.6685,1.6679,1.6684,681500000.0
2005-03-22 17:00:00,1.6685,1.6689,1.6685,1.6688,681500000.0
2005-03-22 17:05:00,1.6689,1.669,1.6684,1.6684,681500000.0
2005-03-22 17:10:00,1.6684,1.6688,1.6681,1.6688,681500000.0
2005-03-22 17:15:00,1.6688,1.6689,1.6685,1.6685,681500000.0
2005-03-22 17:20:00,1.6688,1.6688,1.6674,1.6679,681500000.0
2005-03-22 17:25:00,1.668,1.668,1.6678,1.668,545200000.0
2005-03-22 17:30:00,1.6682,1.6683,1.6682,1.6682,408900000.0
2005-03-22 17:35:00,1.6683,1.6683,1.668,1.6681,681500000.0
2005-03-22 17:40:00,1.6677,1.6688,1.6677,1.6688,681500000.0
2005-03-22 17:45:00,1.6688,1.6688,1.6684,1.6684,681500000.0
2005-03-22 17:50:00,1.6685,1.6686,1.6683,1.6683,681500000.0
2005-03-22 17:55:00,1.6681,1.6684,1.6681,1.6684,681500000.0
2005-03-22 18:00:00,1.6683,1.6683,1.6678,1.6679,681500000.0
2005-03-22 18:05:00,1.6682,1.6683,1.6674,1.6679,681500000.0
2005-03-22 18:10:00,1.6679,1.6683,1.6678,1.668,681500000.0
2005-03-22 18:15:00,1.6679,1.6679,1.6678,1.6679,681500000.0
2005-03-22 18:20:00,1.6677,1.6681,1.6677,1.668,681500000.0
2005-03-22 18:25:00,1.6683,1.6689,1.6683,1.6686,681500000.0
2005-03-22 18:30:00,1.6683,1.6685,1.6682,1.6683,681500000.0
2005-03-22 18:35:00,1.6682,1.6682,1.6678,1.6679,681500000.0
2005-03-22 18:40:00,1.6682,1.6683,1.6682,1.6682,408900000.0
2005-03-22 18:45:00,1.6682,1.6682,1.6679,1.6679,545200000.0
2005-03-22 18:50:00,1.6679,1.6681,1.6676,1.6678,681500000.0
2005-03-22 18:55:00,1.6676,1.6677,1.6675,1.6676,681500000.0
2005-03-22 19:00:00,1.6675,1.6675,1.6667,1.6672,681500000.0
2005-03-22 19:05:00,1.6672,1.6676,1.6671,1.6671,681500000.0
2005-03-22 19:10:00,1.6672,1.6674,1.667,1.6674,681500000.0
2005-03-22 19:15:00,1.667,1.6672,1.6669,1.6671,681500000.0
2005-03-22 19:20:00,1.6673,1.6675,1.667,1.6674,681500000.0
2005-03-22 19:25:00,1.6672,1.6676,1.6672,1.6676,681500000.0
2005-03-22 19:30:00,1.6674,1.6681,1.6674,1.6681,681500000.0
2005-03-22 19:35:00,1.6682,1.6682,1.668,1.6681,681500000.0
2005-03-22 19:40:00,1.668,1.6681,1.6679,1.668,681500000.0
2005-03-22 19:45:00,1.6677,1.668,1.6675,1.668,681500000.0
2005-03-22 19:50:00,1.668,1.6683,1.668,1.6681,681500000.0
2005-03-22 19:55:00,1.6679,1.668,1.6678,1.6679,681500000.0
2005-03-22 20:00:00,1.6676,1.6676,1.6671,1.6675,681500000.0
2005-03-22 20:05:00,1.6674,1.6677,1.6672,1.6677,681500000.0
2005-03-22 20:10:00,1.6677,1.6677,1.6664,1.6668,681500000.0
2005-03-22 20:15:00,1.667,1.6682,1.6669,1.6682,681500000.0
2005-03-22 20:20:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-22 20:25:00,1.6671,1.668,1.6669,1.668,545200000.0
2005-03-22 20:30:00,1.6674,1.6676,1.6671,1.6675,681500000.0
2005-03-22 20:35:00,1.6672,1.6672,1.6668,1.6668,272600000.0
2005-03-22 20:40:00,1.6669,1.6674,1.6668,1.6669,681500000.0
2005-03-22 20:45:00,1.6671,1.6671,1.667,1.667,272600000.0
2005-03-22 20:50:00,1.6673,1.6673,1.6669,1.6669,408900000.0
2005-03-22 20:55:00,1.6668,1.6668,1.6659,1.6668,408900000.0
2005-03-22 21:00:00,1.6669,1.6675,1.6667,1.6675,681500000.0
2005-03-22 21:05:00,1.6675,1.6676,1.6672,1.6672,681500000.0
2005-03-22 21:10:00,1.666,1.6664,1.6653,1.6657,545200000.0
2005-03-22 21:15:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-22 23:20:00,1.6735,1.6749,1.6735,1.6749,681500000.0
2005-03-22 23:25:00,1.6761,1.6761,1.6751,1.6751,681500000.0
2005-03-22 23:30:00,1.6751,1.6769,1.6751,1.6761,681500000.0
2005-03-22 23:35:00,1.6762,1.6762,1.6756,1.6761,681500000.0
2005-03-22 23:40:00,1.6759,1.6766,1.6758,1.6758,681500000.0
2005-03-22 23:45:00,1.6759,1.6763,1.6759,1.6762,681500000.0
2005-03-22 23:50:00,1.6764,1.6767,1.6763,1.6763,681500000.0
2005-03-22 23:55:00,1.6759,1.6767,1.6759,1.6766,681500000.0
2005-03-23 00:00:00,1.6765,1.6768,1.6763,1.6765,681500000.0
2005-03-23 00:05:00,1.6769,1.6778,1.6769,1.6778,681500000.0
2005-03-23 00:10:00,1.6784,1.6784,1.6769,1.6769,681500000.0
2005-03-23 00:15:00,1.6771,1.6771,1.6764,1.6767,681500000.0
2005-03-23 00:20:00,1.6766,1.6768,1.6766,1.6767,681500000.0
2005-03-23 00:25:00,1.6766,1.6768,1.6764,1.6764,681500000.0
2005-03-23 00:30:00,1.6759,1.6764,1.6759,1.6764,545200000.0
2005-03-23 00:35:00,1.6764,1.6769,1.6764,1.6769,408900000.0
2005-03-23 00:40:00,1.6769,1.6771,1.6769,1.6769,681500000.0
2005-03-23 00:45:00,1.6769,1.6775,1.6769,1.6775,681500000.0
2005-03-23 00:50:00,1.6774,1.6779,1.6774,1.6779,681500000.0
2005-03-23 00:55:00,1.6785,1.6799,1.6785,1.6797,681500000.0
2005-03-23 01:00:00,1.6798,1.6804,1.6797,1.6801,681500000.0
2005-03-23 01:05:00,1.6802,1.6806,1.6802,1.6803,681500000.0
2005-03-23 01:10:00,1.6802,1.6812,1.6802,1.6812,681500000.0
2005-03-23 01:15:00,1.6808,1.6808,1.6773,1.679,681500000.0
2005-03-23 01:20:00,1.6791,1.6794,1.6789,1.6793,681500000.0
2005-03-23 01:25:00,1.6795,1.6795,1.6789,1.6789,681500000.0
2005-03-23 01:30:00,1.6786,1.679,1.6785,1.679,545200000.0
2005-03-23 01:35:00,1.679,1.6791,1.6789,1.6789,681500000.0
2005-03-23 01:40:00,1.6788,1.6788,1.6786,1.6786,681500000.0
2005-03-23 01:45:00,1.6784,1.6784,1.6779,1.6779,681500000.0
2005-03-23 01:50:00,1.6777,1.6777,1.6775,1.6776,681500000.0
2005-03-23 01:55:00,1.6781,1.6781,1.6775,1.6775,681500000.0
2005-03-23 02:00:00,1.6777,1.6778,1.6773,1.6773,681500000.0
2005-03-23 02:05:00,1.6777,1.6777,1.6771,1.6775,681500000.0
2005-03-23 02:10:00,1.6773,1.6779,1.6773,1.6779,681500000.0
2005-03-23 02:15:00,1.6779,1.6781,1.6778,1.678,681500000.0
2005-03-23 02:20:00,1.6779,1.6782,1.6779,1.6779,681500000.0
2005-03-23 02:25:00,1.6779,1.6781,1.6778,1.6781,545200000.0
2005-03-23 02:30:00,1.6781,1.6781,1.6773,1.6775,681500000.0
2005-03-23 02:35:00,1.6777,1.6781,1.6777,1.6779,681500000.0
2005-03-23 02:40:00,1.6779,1.6782,1.6778,1.678,681500000.0
2005-03-23 02:45:00,1.6786,1.6789,1.6786,1.6786,681500000.0
2005-03-23 02:50:00,1.6787,1.6787,1.678,1.6781,681500000.0
2005-03-23 02:55:00,1.6782,1.6782,1.6777,1.6779,681500000.0
2005-03-23 03:00:00,1.6779,1.6779,1.6777,1.6777,545200000.0
2005-03-23 03:05:00,1.6776,1.6776,1.6771,1.6771,545200000.0
2005-03-23 03:10:00,1.6772,1.6777,1.6769,1.6777,681500000.0
2005-03-23 03:15:00,1.6777,1.6779,1.6777,1.6779,681500000.0
2005-03-23 03:20:00,1.678,1.678,1.6775,1.6775,545200000.0
2005-03-23 03:25:00,1.6775,1.6778,1.6774,1.6778,681500000.0
2005-03-23 03:30:00,1.6783,1.6784,1.6777,1.6777,681500000.0
2005-03-23 03:35:00,1.6781,1.6787,1.6781,1.6787,545200000.0
2005-03-23 03:40:00,1.6786,1.6786,1.6776,1.6776,681500000.0
2005-03-23 03:45:00,1.6781,1.6787,1.678,1.6783,681500000.0
2005-03-23 03:50:00,1.6783,1.6784,1.6782,1.6782,681500000.0
2005-03-23 03:55:00,1.6781,1.6781,1.6776,1.6777,681500000.0
2005-03-23 04:00:00,1.6777,1.6777,1.6775,1.6777,681500000.0
2005-03-23 04:05:00,1.6776,1.6777,1.6776,1.6776,681500000.0
2005-03-23 04:10:00,1.6776,1.6781,1.6776,1.6781,681500000.0
2005-03-23 04:15:00,1.6778,1.6778,1.6777,1.6777,681500000.0
2005-03-23 04:20:00,1.6776,1.6776,1.6771,1.6771,681500000.0
2005-03-23 04:25:00,1.6776,1.6776,1.6769,1.677,681500000.0
2005-03-23 04:30:00,1.6769,1.6769,1.6766,1.6766,681500000.0
2005-03-23 04:35:00,1.6766,1.677,1.6766,1.6769,681500000.0
2005-03-23 04:40:00,1.6769,1.6771,1.6768,1.6768,681500000.0
2005-03-23 04:45:00,1.6768,1.6768,1.6764,1.6764,545200000.0
2005-03-23 04:50:00,1.6763,1.6765,1.6762,1.6765,545200000.0
2005-03-23 04:55:00,1.6766,1.6766,1.6762,1.6765,545200000.0
2005-03-23 05:00:00,1.6765,1.6765,1.6762,1.6763,545200000.0
2005-03-23 05:05:00,1.6765,1.6769,1.6765,1.6768,681500000.0
2005-03-23 05:10:00,1.6769,1.677,1.6766,1.6766,681500000.0
2005-03-23 05:15:00,1.6766,1.6766,1.6763,1.6765,681500000.0
2005-03-23 05:20:00,1.6765,1.6765,1.6763,1.6765,681500000.0
2005-03-23 05:25:00,1.6766,1.6766,1.6763,1.6765,681500000.0
2005-03-23 05:30:00,1.6766,1.6771,1.6766,1.6771,681500000.0
2005-03-23 05:35:00,1.6769,1.6769,1.6768,1.6768,681500000.0
2005-03-23 05:40:00,1.6769,1.6769,1.6768,1.6769,681500000.0
2005-03-23 05:45:00,1.6769,1.677,1.6768,1.6768,545200000.0
2005-03-23 05:50:00,1.6766,1.6769,1.6766,1.6766,681500000.0
2005-03-23 05:55:00,1.6768,1.6772,1.6768,1.6769,681500000.0
2005-03-23 06:00:00,1.6768,1.6769,1.6767,1.6769,681500000.0
2005-03-23 06:05:00,1.6769,1.6769,1.6765,1.6765,681500000.0
2005-03-23 06:10:00,1.6766,1.6766,1.6765,1.6765,545200000.0
2005-03-23 06:15:00,1.6765,1.6766,1.6764,1.6764,681500000.0
2005-03-23 06:20:00,1.6764,1.6764,1.6761,1.6761,545200000.0
2005-03-23 06:25:00,1.6762,1.6762,1.676,1.6761,681500000.0
2005-03-23 06:30:00,1.6762,1.6762,1.676,1.6761,681500000.0
2005-03-23 06:35:00,1.6761,1.6764,1.676,1.6764,681500000.0
2005-03-23 06:40:00,1.6763,1.6766,1.6763,1.6765,681500000.0
2005-03-23 06:45:00,1.6765,1.6766,1.6765,1.6766,545200000.0
2005-03-23 06:50:00,1.6766,1.6766,1.6761,1.6761,681500000.0
2005-03-23 06:55:00,1.6761,1.6761,1.6757,1.6757,681500000.0
2005-03-23 07:00:00,1.676,1.6762,1.6758,1.6761,681500000.0
2005-03-23 07:05:00,1.6758,1.6759,1.6757,1.6759,681500000.0
2005-03-23 07:10:00,1.6758,1.6759,1.6756,1.6757,681500000.0
2005-03-23 07:15:00,1.6755,1.6755,1.6752,1.6752,681500000.0
2005-03-23 07:20:00,1.6753,1.6753,1.675,1.675,681500000.0
2005-03-23 07:25:00,1.6749,1.6759,1.6749,1.6759,681500000.0
2005-03-23 07:30:00,1.6757,1.6759,1.6754,1.6754,681500000.0
2005-03-23 07:35:00,1.6758,1.676,1.6757,1.6757,681500000.0
2005-03-23 07:40:00,1.6752,1.6757,1.6752,1.6757,681500000.0
2005-03-23 07:45:00,1.6757,1.676,1.6757,1.6757,681500000.0
2005-03-23 07:50:00,1.6759,1.6761,1.6757,1.6761,681500000.0
2005-03-23 07:55:00,1.676,1.6767,1.676,1.6767,681500000.0
2005-03-23 08:00:00,1.677,1.677,1.6766,1.6766,681500000.0
2005-03-23 08:05:00,1.6766,1.6777,1.6766,1.6777,681500000.0
2005-03-23 08:10:00,1.6782,1.6782,1.6776,1.6776,681500000.0
2005-03-23 08:15:00,1.6775,1.6784,1.6775,1.6784,681500000.0
2005-03-23 08:20:00,1.6784,1.6784,1.6776,1.6779,681500000.0
2005-03-23 08:25:00,1.6777,1.6777,1.6773,1.6777,681500000.0
2005-03-23 08:30:00,1.6777,1.6777,1.6773,1.6773,681500000.0
2005-03-23 08:35:00,1.677,1.677,1.6768,1.6768,681500000.0
2005-03-23 08:40:00,1.6772,1.6781,1.6772,1.6781,681500000.0
2005-03-23 08:45:00,1.6782,1.6785,1.678,1.678,681500000.0
2005-03-23 08:50:00,1.6781,1.6781,1.678,1.678,681500000.0
2005-03-23 08:55:00,1.6778,1.6778,1.6773,1.6777,681500000.0
2005-03-23 09:00:00,1.6784,1.6789,1.6784,1.6788,681500000.0
2005-03-23 09:05:00,1.6784,1.6784,1.6778,1.6778,681500000.0
2005-03-23 09:10:00,1.6783,1.6785,1.6779,1.6779,681500000.0
2005-03-23 09:15:00,1.6778,1.6779,1.6776,1.6779,545200000.0
2005-03-23 09:20:00,1.6784,1.6789,1.6784,1.6789,681500000.0
2005-03-23 09:25:00,1.6791,1.6791,1.6788,1.679,681500000.0
2005-03-23 09:30:00,1.6792,1.6792,1.6783,1.6783,681500000.0
2005-03-23 09:35:00,1.6787,1.679,1.6782,1.6782,681500000.0
2005-03-23 09:40:00,1.6791,1.6791,1.6783,1.6783,681500000.0
2005-03-23 09:45:00,1.6779,1.6791,1.6778,1.6791,681500000.0
2005-03-23 09:50:00,1.6791,1.6791,1.6788,1.6791,681500000.0
2005-03-23 09:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:00:00,1.6791,1.6791,1.6789,1.6791,408900000.0
2005-03-23 10:05:00,1.6793,1.6808,1.6793,1.6805,681500000.0
2005-03-23 10:10:00,1.6795,1.68,1.6793,1.68,681500000.0
2005-03-23 10:15:00,1.6798,1.6798,1.6781,1.6781,681500000.0
2005-03-23 10:20:00,1.6784,1.6793,1.6782,1.679,681500000.0
2005-03-23 10:25:00,1.6791,1.6791,1.6785,1.6785,681500000.0
2005-03-23 10:30:00,1.6784,1.6784,1.6775,1.6775,681500000.0
2005-03-23 10:35:00,1.6783,1.6783,1.6775,1.6782,681500000.0
2005-03-23 10:40:00,1.6781,1.6782,1.678,1.678,681500000.0
2005-03-23 10:45:00,1.6781,1.6782,1.6776,1.6776,681500000.0
2005-03-23 10:50:00,1.6774,1.6775,1.6774,1.6775,681500000.0
2005-03-23 10:55:00,1.6772,1.6776,1.6771,1.6776,681500000.0
2005-03-23 11:00:00,1.6778,1.6778,1.6769,1.6769,681500000.0
2005-03-23 11:05:00,1.6762,1.6764,1.6761,1.6764,681500000.0
2005-03-23 11:10:00,1.6763,1.6763,1.6752,1.6752,681500000.0
2005-03-23 11:15:00,1.6753,1.676,1.6753,1.676,681500000.0
2005-03-23 11:20:00,1.6757,1.6764,1.6757,1.6763,681500000.0
2005-03-23 11:25:00,1.6765,1.6775,1.6765,1.6775,681500000.0
2005-03-23 11:30:00,1.6775,1.6776,1.6771,1.6776,681500000.0
2005-03-23 11:35:00,1.6776,1.6779,1.6776,1.6779,681500000.0
2005-03-23 11:40:00,1.6777,1.6778,1.6773,1.6773,681500000.0
2005-03-23 11:45:00,1.6775,1.6781,1.6774,1.6781,681500000.0
2005-03-23 11:50:00,1.6782,1.6785,1.6782,1.6782,681500000.0
2005-03-23 11:55:00,1.6782,1.6782,1.678,1.6782,681500000.0
2005-03-23 12:00:00,1.6781,1.6783,1.6775,1.6775,681500000.0
2005-03-23 12:05:00,1.6776,1.6784,1.6775,1.6784,681500000.0
2005-03-23 12:10:00,1.6782,1.6784,1.6777,1.6777,681500000.0
2005-03-23 12:15:00,1.6779,1.678,1.6777,1.6778,681500000.0
2005-03-23 12:20:00,1.6778,1.6781,1.6777,1.6778,681500000.0
2005-03-23 12:25:00,1.6776,1.6779,1.6768,1.6779,681500000.0
2005-03-23 12:30:00,1.6776,1.6784,1.6776,1.6784,681500000.0
2005-03-23 12:35:00,1.678,1.6783,1.6778,1.678,681500000.0
2005-03-23 12:40:00,1.678,1.6781,1.6778,1.6781,681500000.0
2005-03-23 12:45:00,1.6779,1.678,1.6775,1.678,681500000.0
2005-03-23 12:50:00,1.6781,1.6785,1.6781,1.6783,681500000.0
2005-03-23 12:55:00,1.6786,1.6786,1.6769,1.6769,681500000.0
2005-03-23 13:00:00,1.6778,1.679,1.6778,1.679,681500000.0
2005-03-23 13:05:00,1.679,1.6808,1.679,1.6808,681500000.0
2005-03-23 13:10:00,1.6805,1.6806,1.6797,1.6797,681500000.0
2005-03-23 13:15:00,1.6794,1.6796,1.679,1.679,681500000.0
2005-03-23 13:20:00,1.6792,1.6796,1.6791,1.6796,681500000.0
2005-03-23 13:25:00,1.6797,1.6797,1.6786,1.6794,681500000.0
2005-03-23 13:30:00,1.6798,1.6798,1.6792,1.6792,681500000.0
2005-03-23 13:35:00,1.6792,1.68,1.6792,1.6797,681500000.0
2005-03-23 13:40:00,1.6798,1.6801,1.6787,1.6787,681500000.0
2005-03-23 13:45:00,1.6788,1.6792,1.6785,1.6787,681500000.0
2005-03-23 13:50:00,1.6789,1.6789,1.6787,1.6787,681500000.0
2005-03-23 13:55:00,1.6786,1.6798,1.6786,1.6798,681500000.0
2005-03-23 14:00:00,1.68,1.6807,1.68,1.6807,681500000.0
2005-03-23 14:05:00,1.6805,1.6805,1.6795,1.6795,681500000.0
2005-03-23 14:10:00,1.679,1.679,1.6771,1.6785,681500000.0
2005-03-23 14:15:00,1.6784,1.6789,1.6784,1.6789,681500000.0
2005-03-23 14:20:00,1.6788,1.6797,1.6788,1.6793,681500000.0
2005-03-23 14:25:00,1.6792,1.6793,1.6788,1.6788,681500000.0
2005-03-23 14:30:00,1.6786,1.6789,1.6766,1.6766,681500000.0
2005-03-23 14:35:00,1.6762,1.6762,1.6743,1.6749,681500000.0
2005-03-23 14:40:00,1.6751,1.6756,1.6751,1.6753,681500000.0
2005-03-23 14:45:00,1.6757,1.6758,1.6756,1.6758,681500000.0
2005-03-23 14:50:00,1.6762,1.6762,1.6754,1.676,681500000.0
2005-03-23 14:55:00,1.6762,1.6766,1.6762,1.6763,681500000.0
2005-03-23 15:00:00,1.6767,1.6767,1.6759,1.6763,681500000.0
2005-03-23 15:05:00,1.6765,1.677,1.6765,1.677,681500000.0
2005-03-23 15:10:00,1.6769,1.6771,1.6766,1.6771,681500000.0
2005-03-23 15:15:00,1.6774,1.6776,1.6773,1.6776,681500000.0
2005-03-23 15:20:00,1.6786,1.6792,1.6786,1.6792,681500000.0
2005-03-23 15:25:00,1.6799,1.6807,1.6795,1.6807,681500000.0
2005-03-23 15:30:00,1.6806,1.6817,1.6806,1.6817,681500000.0
2005-03-23 15:35:00,1.6815,1.6817,1.6811,1.6817,681500000.0
2005-03-23 15:40:00,1.6816,1.6816,1.6804,1.6804,681500000.0
2005-03-23 15:45:00,1.6802,1.6804,1.6797,1.6804,681500000.0
2005-03-23 15:50:00,1.6801,1.6801,1.6797,1.6798,681500000.0
2005-03-23 15:55:00,1.6801,1.6806,1.6801,1.6805,681500000.0
2005-03-23 16:00:00,1.6811,1.6812,1.6802,1.6812,681500000.0
2005-03-23 16:05:00,1.6812,1.6816,1.6804,1.6805,681500000.0
2005-03-23 16:10:00,1.6804,1.681,1.6804,1.6809,681500000.0
2005-03-23 16:15:00,1.6811,1.6813,1.6807,1.6807,681500000.0
2005-03-23 16:20:00,1.6802,1.6802,1.6797,1.6799,681500000.0
2005-03-23 16:25:00,1.6797,1.6804,1.6797,1.6803,681500000.0
2005-03-23 16:30:00,1.6796,1.6796,1.6792,1.6795,681500000.0
2005-03-23 16:35:00,1.6795,1.6802,1.6795,1.6799,681500000.0
2005-03-23 16:40:00,1.6797,1.6801,1.6794,1.6801,681500000.0
2005-03-23 16:45:00,1.6799,1.6799,1.6796,1.6796,681500000.0
2005-03-23 16:50:00,1.6795,1.6796,1.6782,1.6782,681500000.0
2005-03-23 16:55:00,1.6781,1.6787,1.6781,1.6783,681500000.0
2005-03-23 17:00:00,1.678,1.6786,1.678,1.6786,545200000.0
2005-03-23 17:05:00,1.6787,1.6789,1.6785,1.6786,681500000.0
2005-03-23 17:10:00,1.6787,1.6788,1.6784,1.6785,681500000.0
2005-03-23 17:15:00,1.6783,1.6783,1.678,1.6783,681500000.0
2005-03-23 17:20:00,1.6779,1.678,1.6775,1.6775,681500000.0
2005-03-23 17:25:00,1.6777,1.6788,1.6777,1.6788,681500000.0
2005-03-23 17:30:00,1.6787,1.6792,1.6787,1.6788,681500000.0
2005-03-23 17:35:00,1.6786,1.6793,1.6786,1.6791,681500000.0
2005-03-23 17:40:00,1.6789,1.6789,1.6785,1.6789,681500000.0
2005-03-23 17:45:00,1.6789,1.6792,1.6787,1.6787,681500000.0
2005-03-23 17:50:00,1.6789,1.6789,1.678,1.6783,681500000.0
2005-03-23 17:55:00,1.6787,1.6792,1.6785,1.6787,681500000.0
2005-03-23 18:00:00,1.6786,1.6797,1.6786,1.6797,681500000.0
2005-03-23 18:05:00,1.6805,1.6812,1.6805,1.6809,681500000.0
2005-03-23 18:10:00,1.6812,1.6827,1.6812,1.6823,681500000.0
2005-03-23 18:15:00,1.6832,1.6837,1.6819,1.6819,681500000.0
2005-03-23 18:20:00,1.6816,1.6841,1.6816,1.6841,681500000.0
2005-03-23 18:25:00,1.6841,1.685,1.6837,1.685,681500000.0
2005-03-23 18:30:00,1.685,1.685,1.6835,1.6835,681500000.0
2005-03-23 18:35:00,1.6833,1.6833,1.6823,1.6825,681500000.0
2005-03-23 18:40:00,1.6827,1.6827,1.6818,1.6819,681500000.0
2005-03-23 18:45:00,1.6812,1.6824,1.6811,1.6822,681500000.0
2005-03-23 18:50:00,1.6823,1.6828,1.6818,1.6818,681500000.0
2005-03-23 18:55:00,1.6822,1.6822,1.6818,1.6818,681500000.0
2005-03-23 19:00:00,1.6818,1.6821,1.6818,1.6819,681500000.0
2005-03-23 19:05:00,1.6819,1.682,1.6816,1.6818,681500000.0
2005-03-23 19:10:00,1.6814,1.6816,1.6813,1.6814,681500000.0
2005-03-23 19:15:00,1.6813,1.6816,1.6803,1.6816,681500000.0
2005-03-23 19:20:00,1.6816,1.6816,1.6795,1.6796,681500000.0
2005-03-23 19:25:00,1.6809,1.6809,1.68,1.6807,681500000.0
2005-03-23 19:30:00,1.6808,1.681,1.6807,1.6807,681500000.0
2005-03-23 19:35:00,1.6806,1.6808,1.6805,1.6805,681500000.0
2005-03-23 19:40:00,1.6809,1.6818,1.6809,1.6818,681500000.0
2005-03-23 19:45:00,1.6823,1.6829,1.6823,1.6823,681500000.0
2005-03-23 19:50:00,1.6825,1.6832,1.6825,1.6832,681500000.0
2005-03-23 19:55:00,1.683,1.683,1.682,1.6823,681500000.0
2005-03-23 20:00:00,1.682,1.682,1.681,1.681,681500000.0
2005-03-23 20:05:00,1.6814,1.6815,1.6813,1.6813,681500000.0
2005-03-23 20:10:00,1.6814,1.6814,1.6805,1.6805,681500000.0
2005-03-23 20:15:00,1.6809,1.681,1.6807,1.681,681500000.0
2005-03-23 20:20:00,1.681,1.681,1.6808,1.6809,681500000.0
2005-03-23 20:25:00,1.6805,1.6807,1.6805,1.6807,681500000.0
2005-03-23 20:30:00,1.6811,1.6822,1.681,1.6822,681500000.0
2005-03-23 20:35:00,1.6817,1.6819,1.6812,1.6819,681500000.0
2005-03-23 20:40:00,1.6823,1.6832,1.6823,1.6832,681500000.0
2005-03-23 20:45:00,1.6836,1.6837,1.6831,1.6831,681500000.0
2005-03-23 20:50:00,1.6833,1.6843,1.6833,1.6843,681500000.0
2005-03-23 20:55:00,1.6841,1.6841,1.6829,1.6829,681500000.0
2005-03-23 21:00:00,1.6831,1.6832,1.6825,1.6825,681500000.0
2005-03-23 21:05:00,1.6825,1.6825,1.6818,1.6818,681500000.0
2005-03-23 21:10:00,1.6819,1.6833,1.6819,1.6832,681500000.0
2005-03-23 21:15:00,1.6834,1.6841,1.6834,1.6841,681500000.0
2005-03-23 21:20:00,1.6839,1.6841,1.6833,1.6834,681500000.0
2005-03-23 21:25:00,1.6836,1.6836,1.6833,1.6833,681500000.0
2005-03-23 21:30:00,1.6834,1.684,1.6833,1.684,681500000.0
2005-03-23 21:35:00,1.6836,1.6845,1.6836,1.6838,681500000.0
2005-03-23 21:40:00,1.684,1.684,1.6838,1.6838,681500000.0
2005-03-23 21:45:00,1.6836,1.6837,1.6833,1.6835,681500000.0
2005-03-23 21:50:00,1.6832,1.6835,1.6831,1.6832,681500000.0
2005-03-23 21:55:00,1.683,1.6831,1.6828,1.6828,681500000.0
2005-03-23 22:00:00,1.6827,1.6828,1.6826,1.6826,408900000.0
2005-03-23 22:05:00,1.6824,1.6825,1.6822,1.6824,681500000.0
2005-03-23 22:10:00,1.6829,1.683,1.6829,1.683,681500000.0
2005-03-23 22:15:00,1.6831,1.6831,1.6827,1.683,681500000.0
2005-03-23 22:20:00,1.6828,1.683,1.6828,1.6829,681500000.0
2005-03-23 22:25:00,1.6827,1.6828,1.6823,1.6826,681500000.0
2005-03-23 22:30:00,1.6826,1.6826,1.6816,1.6816,681500000.0
2005-03-23 22:35:00,1.6817,1.6817,1.6809,1.681,681500000.0
2005-03-23 22:40:00,1.6811,1.6811,1.6805,1.6807,681500000.0
2005-03-23 22:45:00,1.6808,1.6811,1.6808,1.6809,681500000.0
2005-03-23 22:50:00,1.6805,1.6809,1.6805,1.6807,681500000.0
2005-03-23 22:55:00,1.6809,1.6809,1.6807,1.6809,681500000.0
2005-03-23 23:00:00,1.6809,1.6813,1.6809,1.6812,681500000.0
2005-03-23 23:05:00,1.6814,1.6814,1.6812,1.6812,681500000.0
2005-03-23 23:10:00,1.6814,1.6814,1.6805,1.681,681500000.0
2005-03-23 23:15:00,1.6808,1.6814,1.6808,1.6808,681500000.0
2005-03-23 23:20:00,1.6813,1.6813,1.681,1.6813,545200000.0
2005-03-23 23:25:00,1.6813,1.6815,1.6809,1.6809,681500000.0
2005-03-23 23:30:00,1.6809,1.6809,1.6806,1.6807,681500000.0
2005-03-23 23:35:00,1.6808,1.6811,1.6805,1.6811,681500000.0
2005-03-23 23:40:00,1.6809,1.681,1.6804,1.6806,681500000.0
2005-03-23 23:45:00,1.6811,1.6823,1.6811,1.6816,681500000.0
2005-03-23 23:50:00,1.6818,1.6819,1.6812,1.6813,681500000.0
2005-03-23 23:55:00,1.6812,1.6819,1.6808,1.6815,681500000.0
2005-03-24 00:00:00,1.6817,1.6825,1.6817,1.6824,681500000.0
2005-03-24 00:05:00,1.6822,1.6827,1.6822,1.6827,681500000.0
2005-03-24 00:10:00,1.6818,1.683,1.6818,1.683,681500000.0
2005-03-24 00:15:00,1.6828,1.683,1.6823,1.683,681500000.0
2005-03-24 00:20:00,1.683,1.6837,1.683,1.683,681500000.0
2005-03-24 00:25:00,1.6826,1.6828,1.6824,1.6825,681500000.0
2005-03-24 00:30:00,1.6821,1.6821,1.6813,1.6813,681500000.0
2005-03-24 00:35:00,1.6809,1.6814,1.6808,1.6813,681500000.0
2005-03-24 00:40:00,1.6814,1.6818,1.6814,1.6817,681500000.0
2005-03-24 00:45:00,1.6813,1.682,1.6813,1.682,681500000.0
2005-03-24 00:50:00,1.682,1.6822,1.6819,1.6819,545200000.0
2005-03-24 00:55:00,1.6818,1.6818,1.6815,1.6815,681500000.0
2005-03-24 01:00:00,1.6816,1.6816,1.681,1.681,681500000.0
2005-03-24 01:05:00,1.6808,1.6808,1.6806,1.6808,545200000.0
2005-03-24 01:10:00,1.6806,1.6813,1.6806,1.6812,681500000.0
2005-03-24 01:15:00,1.6818,1.6821,1.6816,1.6821,681500000.0
2005-03-24 01:20:00,1.6824,1.6824,1.6815,1.6815,681500000.0
2005-03-24 01:25:00,1.6814,1.6822,1.6814,1.6821,681500000.0
2005-03-24 01:30:00,1.6823,1.6827,1.6822,1.6823,681500000.0
2005-03-24 01:35:00,1.6821,1.6821,1.6817,1.6817,681500000.0
2005-03-24 01:40:00,1.6815,1.6815,1.6811,1.6811,681500000.0
2005-03-24 01:45:00,1.6816,1.6816,1.6811,1.6813,681500000.0
2005-03-24 01:50:00,1.6814,1.6821,1.6814,1.6821,681500000.0
2005-03-24 01:55:00,1.6825,1.6825,1.682,1.682,681500000.0
2005-03-24 02:00:00,1.6817,1.6817,1.6814,1.6817,681500000.0
2005-03-24 02:05:00,1.6816,1.6822,1.6816,1.6822,681500000.0
2005-03-24 02:10:00,1.6823,1.6826,1.6822,1.6823,681500000.0
2005-03-24 02:15:00,1.6822,1.6822,1.6816,1.6819,681500000.0
2005-03-24 02:20:00,1.6819,1.6819,1.6816,1.6816,681500000.0
2005-03-24 02:25:00,1.6813,1.6813,1.6809,1.6809,681500000.0
2005-03-24 02:30:00,1.6809,1.681,1.6808,1.681,545200000.0
2005-03-24 02:35:00,1.681,1.681,1.6809,1.6809,681500000.0
2005-03-24 02:40:00,1.6813,1.6815,1.6813,1.6815,681500000.0
2005-03-24 02:45:00,1.6813,1.6816,1.6813,1.6816,681500000.0
2005-03-24 02:50:00,1.6815,1.6819,1.6815,1.6819,681500000.0
2005-03-24 02:55:00,1.6814,1.6816,1.6813,1.6815,681500000.0
2005-03-24 03:00:00,1.6817,1.6818,1.6817,1.6818,681500000.0
2005-03-24 03:05:00,1.6817,1.6818,1.6817,1.6818,681500000.0
2005-03-24 03:10:00,1.6819,1.6825,1.6819,1.6825,681500000.0
2005-03-24 03:15:00,1.6827,1.6828,1.6822,1.6822,681500000.0
2005-03-24 03:20:00,1.6827,1.683,1.6827,1.683,681500000.0
2005-03-24 03:25:00,1.6828,1.6829,1.6828,1.6829,545200000.0
2005-03-24 03:30:00,1.6828,1.6829,1.6823,1.6825,681500000.0
2005-03-24 03:35:00,1.6825,1.6825,1.6818,1.6821,681500000.0
2005-03-24 03:40:00,1.682,1.682,1.6815,1.6816,681500000.0
2005-03-24 03:45:00,1.6817,1.6817,1.6811,1.6811,681500000.0
2005-03-24 03:50:00,1.6809,1.681,1.6809,1.681,545200000.0
2005-03-24 03:55:00,1.6809,1.6811,1.6809,1.681,681500000.0
2005-03-24 04:00:00,1.6812,1.6816,1.681,1.6815,681500000.0
2005-03-24 04:05:00,1.6815,1.6816,1.6813,1.6814,681500000.0
2005-03-24 04:10:00,1.6814,1.6816,1.681,1.681,681500000.0
2005-03-24 04:15:00,1.6811,1.6811,1.6808,1.6811,681500000.0
2005-03-24 04:20:00,1.6809,1.6812,1.6809,1.6812,545200000.0
2005-03-24 04:25:00,1.6812,1.6812,1.6809,1.6809,681500000.0
2005-03-24 04:30:00,1.6809,1.6809,1.6808,1.6809,681500000.0
2005-03-24 04:35:00,1.6808,1.6811,1.6808,1.681,681500000.0
2005-03-24 04:40:00,1.6809,1.681,1.6808,1.681,681500000.0
2005-03-24 04:45:00,1.6808,1.6811,1.6808,1.681,681500000.0
2005-03-24 04:50:00,1.681,1.681,1.6807,1.6807,681500000.0
2005-03-24 04:55:00,1.6806,1.6807,1.6803,1.6803,681500000.0
2005-03-24 05:00:00,1.6804,1.6805,1.6801,1.6801,545200000.0
2005-03-24 05:05:00,1.68,1.6802,1.6799,1.6799,681500000.0
2005-03-24 05:10:00,1.6798,1.6798,1.6797,1.6798,681500000.0
2005-03-24 05:15:00,1.6797,1.6801,1.6797,1.6801,681500000.0
2005-03-24 05:20:00,1.6801,1.6804,1.6801,1.6802,681500000.0
2005-03-24 05:25:00,1.6799,1.6804,1.6798,1.6804,681500000.0
2005-03-24 05:30:00,1.6801,1.6808,1.6801,1.6808,681500000.0
2005-03-24 05:35:00,1.6801,1.6803,1.6789,1.6789,681500000.0
2005-03-24 05:40:00,1.6787,1.6787,1.6778,1.6785,681500000.0
2005-03-24 05:45:00,1.6788,1.6792,1.6788,1.6788,681500000.0
2005-03-24 05:50:00,1.6793,1.6793,1.6791,1.6792,681500000.0
2005-03-24 05:55:00,1.6793,1.6798,1.6793,1.6794,681500000.0
2005-03-24 06:00:00,1.6798,1.6798,1.6793,1.6798,681500000.0
2005-03-24 06:05:00,1.6795,1.6796,1.6792,1.6794,681500000.0
2005-03-24 06:10:00,1.6795,1.6797,1.6795,1.6797,681500000.0
2005-03-24 06:15:00,1.6795,1.6795,1.6793,1.6795,681500000.0
2005-03-24 06:20:00,1.6795,1.6808,1.6795,1.6808,681500000.0
2005-03-24 06:25:00,1.6808,1.6808,1.6806,1.6808,681500000.0
2005-03-24 06:30:00,1.6808,1.681,1.6808,1.6809,681500000.0
2005-03-24 06:35:00,1.681,1.681,1.6806,1.6806,681500000.0
2005-03-24 06:40:00,1.6807,1.6808,1.6803,1.6803,681500000.0
2005-03-24 06:45:00,1.6797,1.68,1.6795,1.68,681500000.0
2005-03-24 06:50:00,1.68,1.68,1.6799,1.6799,681500000.0
2005-03-24 06:55:00,1.6798,1.6802,1.6797,1.68,681500000.0
2005-03-24 07:00:00,1.6802,1.6802,1.6799,1.6799,681500000.0
2005-03-24 07:05:00,1.6796,1.6796,1.6792,1.6792,681500000.0
2005-03-24 07:10:00,1.6794,1.6797,1.6792,1.6796,681500000.0
2005-03-24 07:15:00,1.6796,1.6796,1.6792,1.6792,681500000.0
2005-03-24 07:20:00,1.6792,1.6795,1.6792,1.6792,681500000.0
2005-03-24 07:25:00,1.6793,1.6793,1.6791,1.6793,681500000.0
2005-03-24 07:30:00,1.6788,1.6796,1.6788,1.6796,681500000.0
2005-03-24 07:35:00,1.6797,1.6803,1.6797,1.6803,681500000.0
2005-03-24 07:40:00,1.6803,1.6809,1.6803,1.6805,681500000.0
2005-03-24 07:45:00,1.6806,1.6809,1.6805,1.6809,681500000.0
2005-03-24 07:50:00,1.6809,1.6809,1.6808,1.6808,681500000.0
2005-03-24 07:55:00,1.6808,1.681,1.6807,1.681,681500000.0
2005-03-24 08:00:00,1.6812,1.6818,1.681,1.6811,681500000.0
2005-03-24 08:05:00,1.6819,1.6823,1.6818,1.6823,681500000.0
2005-03-24 08:10:00,1.6825,1.6828,1.6824,1.6824,681500000.0
2005-03-24 08:15:00,1.6822,1.6833,1.6822,1.6832,681500000.0
2005-03-24 08:20:00,1.683,1.683,1.6823,1.6824,681500000.0
2005-03-24 08:25:00,1.6824,1.6824,1.6824,1.6824,681500000.0
2005-03-24 08:30:00,1.6821,1.6821,1.6817,1.682,681500000.0
2005-03-24 08:35:00,1.6823,1.6823,1.682,1.6822,681500000.0
2005-03-24 08:40:00,1.6825,1.6828,1.6819,1.6819,681500000.0
2005-03-24 08:45:00,1.6819,1.6823,1.6815,1.6815,681500000.0
2005-03-24 08:50:00,1.6814,1.6821,1.6814,1.6821,681500000.0
2005-03-24 08:55:00,1.6819,1.682,1.6813,1.6814,681500000.0
2005-03-24 09:00:00,1.6816,1.6817,1.6812,1.6812,681500000.0
2005-03-24 09:05:00,1.6811,1.6821,1.6811,1.6821,681500000.0
2005-03-24 09:10:00,1.6823,1.6828,1.6822,1.6828,681500000.0
2005-03-24 09:15:00,1.6828,1.6829,1.6828,1.6828,681500000.0
2005-03-24 09:20:00,1.683,1.683,1.6827,1.6829,681500000.0
2005-03-24 09:25:00,1.6829,1.6829,1.6828,1.6828,681500000.0
2005-03-24 09:30:00,1.6828,1.6829,1.6827,1.6828,681500000.0
2005-03-24 09:35:00,1.6828,1.6828,1.6822,1.6822,681500000.0
2005-03-24 09:40:00,1.6825,1.6827,1.6824,1.6826,681500000.0
2005-03-24 09:45:00,1.6824,1.6826,1.6824,1.6826,681500000.0
2005-03-24 09:50:00,1.6827,1.6831,1.6827,1.683,681500000.0
2005-03-24 09:55:00,1.683,1.683,1.6824,1.6824,681500000.0
2005-03-24 10:00:00,1.6824,1.6833,1.6824,1.6833,681500000.0
2005-03-24 10:05:00,1.6834,1.6844,1.6834,1.684,681500000.0
2005-03-24 10:10:00,1.6838,1.6838,1.6829,1.683,681500000.0
2005-03-24 10:15:00,1.6826,1.6829,1.6824,1.6829,681500000.0
2005-03-24 10:20:00,1.6829,1.6829,1.6824,1.6824,681500000.0
2005-03-24 10:25:00,1.6828,1.6833,1.6828,1.683,545200000.0
2005-03-24 10:30:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-24 10:35:00,1.6838,1.6838,1.6833,1.6833,681500000.0
2005-03-24 10:40:00,1.6827,1.6828,1.6823,1.6823,681500000.0
2005-03-24 10:45:00,1.6823,1.6825,1.6819,1.6822,681500000.0
2005-03-24 10:50:00,1.6817,1.6822,1.6811,1.6822,681500000.0
2005-03-24 10:55:00,1.6828,1.6828,1.6825,1.6827,681500000.0
2005-03-24 11:00:00,1.6822,1.6826,1.6821,1.6821,545200000.0
2005-03-24 11:05:00,1.682,1.682,1.6813,1.6813,681500000.0
2005-03-24 11:10:00,1.681,1.6814,1.681,1.6814,681500000.0
2005-03-24 11:35:00,1.6807,1.6812,1.6807,1.6807,545200000.0
2005-03-24 11:40:00,1.6808,1.6812,1.6805,1.6812,681500000.0
2005-03-24 11:45:00,1.681,1.6813,1.6806,1.6806,681500000.0
2005-03-24 11:50:00,1.6808,1.6808,1.6805,1.6807,681500000.0
2005-03-24 11:55:00,1.6808,1.6809,1.6802,1.6802,681500000.0
2005-03-24 12:00:00,1.6807,1.6809,1.6799,1.6799,681500000.0
2005-03-24 12:05:00,1.6793,1.6798,1.6792,1.6798,681500000.0
2005-03-24 12:10:00,1.6795,1.6806,1.6795,1.6806,681500000.0
2005-03-24 12:15:00,1.6805,1.6807,1.6805,1.6805,681500000.0
2005-03-24 12:20:00,1.6802,1.6804,1.6802,1.6804,681500000.0
2005-03-24 12:25:00,1.6804,1.6804,1.68,1.68,681500000.0
2005-03-24 12:30:00,1.6801,1.6807,1.6799,1.6807,681500000.0
2005-03-24 12:35:00,1.6808,1.6808,1.6803,1.6803,681500000.0
2005-03-24 12:40:00,1.6803,1.6806,1.6803,1.6806,681500000.0
2005-03-24 12:45:00,1.6807,1.6809,1.6805,1.6809,681500000.0
2005-03-24 12:50:00,1.6808,1.6808,1.6795,1.6795,681500000.0
2005-03-24 12:55:00,1.6794,1.6794,1.6789,1.6791,681500000.0
2005-03-24 13:00:00,1.6793,1.68,1.6793,1.68,681500000.0
2005-03-24 13:05:00,1.6801,1.6801,1.6789,1.6789,681500000.0
2005-03-24 13:10:00,1.6792,1.6795,1.6789,1.6795,681500000.0
2005-03-24 13:15:00,1.6796,1.6796,1.6792,1.6796,681500000.0
2005-03-24 13:20:00,1.6799,1.6803,1.6799,1.6801,681500000.0
2005-03-24 13:25:00,1.6804,1.6804,1.6799,1.6803,681500000.0
2005-03-24 13:30:00,1.6804,1.6804,1.6797,1.68,681500000.0
2005-03-24 13:35:00,1.68,1.68,1.6792,1.6792,681500000.0
2005-03-24 13:40:00,1.6792,1.6796,1.6792,1.6796,681500000.0
2005-03-24 13:45:00,1.6795,1.6809,1.6795,1.6809,681500000.0
2005-03-24 13:50:00,1.6807,1.6813,1.6807,1.6812,681500000.0
2005-03-24 13:55:00,1.6812,1.6814,1.6811,1.6814,681500000.0
2005-03-24 14:00:00,1.6821,1.6827,1.6821,1.6823,681500000.0
2005-03-24 14:05:00,1.6824,1.6825,1.6821,1.6821,681500000.0
2005-03-24 14:10:00,1.6818,1.6826,1.6818,1.6826,681500000.0
2005-03-24 14:15:00,1.6826,1.683,1.6823,1.683,681500000.0
2005-03-24 14:20:00,1.6834,1.6834,1.683,1.6831,681500000.0
2005-03-24 14:25:00,1.6828,1.6828,1.6818,1.6818,681500000.0
2005-03-24 14:30:00,1.6819,1.6824,1.6819,1.6823,681500000.0
2005-03-24 14:35:00,1.6818,1.6818,1.6809,1.6811,681500000.0
2005-03-24 14:40:00,1.6819,1.6821,1.6818,1.6819,681500000.0
2005-03-24 14:45:00,1.6818,1.6818,1.6814,1.6817,681500000.0
2005-03-24 14:50:00,1.682,1.682,1.6805,1.6805,681500000.0
2005-03-24 14:55:00,1.6802,1.681,1.6802,1.6805,681500000.0
2005-03-24 15:00:00,1.6802,1.6806,1.6801,1.6804,681500000.0
2005-03-24 15:05:00,1.6804,1.6807,1.6802,1.6804,681500000.0
2005-03-24 15:10:00,1.6811,1.6811,1.6804,1.6805,681500000.0
2005-03-24 15:15:00,1.6807,1.6807,1.68,1.6802,681500000.0
2005-03-24 15:20:00,1.68,1.6801,1.6796,1.6796,681500000.0
2005-03-24 15:25:00,1.6792,1.6793,1.6787,1.6788,681500000.0
2005-03-24 15:30:00,1.6787,1.6791,1.6787,1.6791,681500000.0
2005-03-24 15:35:00,1.6792,1.6801,1.6792,1.6801,681500000.0
2005-03-24 15:40:00,1.6801,1.6817,1.6801,1.6817,681500000.0
2005-03-24 15:45:00,1.6812,1.6812,1.6805,1.6811,681500000.0
2005-03-24 15:50:00,1.6808,1.6813,1.6808,1.681,681500000.0
2005-03-24 15:55:00,1.6813,1.6818,1.6812,1.6818,681500000.0
2005-03-24 16:00:00,1.6816,1.6816,1.6809,1.681,681500000.0
2005-03-24 16:05:00,1.6805,1.6812,1.6805,1.681,681500000.0
2005-03-24 16:10:00,1.6808,1.6808,1.6801,1.6801,681500000.0
2005-03-24 16:15:00,1.6802,1.6804,1.68,1.6804,681500000.0
2005-03-24 16:20:00,1.6796,1.6801,1.6795,1.6795,681500000.0
2005-03-24 16:25:00,1.6797,1.6798,1.6788,1.6795,681500000.0
2005-03-24 16:30:00,1.6796,1.6806,1.6795,1.6805,681500000.0
2005-03-24 16:35:00,1.6806,1.6808,1.6796,1.6796,681500000.0
2005-03-24 16:40:00,1.6799,1.6805,1.6799,1.6801,681500000.0
2005-03-24 16:45:00,1.6799,1.68,1.6797,1.6797,681500000.0
2005-03-24 16:50:00,1.6797,1.6802,1.6797,1.6802,681500000.0
2005-03-24 16:55:00,1.6794,1.6794,1.6788,1.6788,681500000.0
2005-03-24 17:00:00,1.6796,1.68,1.6793,1.68,681500000.0
2005-03-24 17:05:00,1.6801,1.6803,1.6799,1.6799,545200000.0
2005-03-24 17:10:00,1.6798,1.6799,1.679,1.679,681500000.0
2005-03-24 17:15:00,1.679,1.6793,1.679,1.6792,681500000.0
2005-03-24 17:20:00,1.6794,1.6804,1.679,1.6804,681500000.0
2005-03-24 17:25:00,1.6803,1.681,1.6801,1.6803,681500000.0
2005-03-24 17:30:00,1.6811,1.6814,1.6811,1.6812,681500000.0
2005-03-24 17:35:00,1.6814,1.6814,1.6801,1.6801,681500000.0
2005-03-24 17:40:00,1.6798,1.6802,1.6798,1.6802,681500000.0
2005-03-24 17:45:00,1.6808,1.6816,1.6806,1.6816,681500000.0
2005-03-24 17:50:00,1.6813,1.6814,1.6807,1.6809,681500000.0
2005-03-24 17:55:00,1.6809,1.6811,1.6807,1.6807,681500000.0
2005-03-24 18:00:00,1.6803,1.6804,1.6798,1.6804,681500000.0
2005-03-24 18:05:00,1.6798,1.6798,1.679,1.679,545200000.0
2005-03-24 18:10:00,1.6795,1.6799,1.6795,1.6799,681500000.0
2005-03-24 18:15:00,1.6799,1.6799,1.6791,1.6792,681500000.0
2005-03-24 18:20:00,1.6788,1.6792,1.6788,1.6792,681500000.0
2005-03-24 18:25:00,1.6794,1.6797,1.6792,1.6795,681500000.0
2005-03-24 18:30:00,1.6796,1.6796,1.679,1.679,681500000.0
2005-03-24 18:35:00,1.6789,1.6789,1.6784,1.6787,681500000.0
2005-03-24 18:40:00,1.6788,1.6791,1.6788,1.6791,681500000.0
2005-03-24 18:45:00,1.6796,1.6798,1.6789,1.6789,681500000.0
2005-03-24 18:50:00,1.6788,1.6793,1.6788,1.6793,681500000.0
2005-03-24 18:55:00,1.6793,1.6794,1.6779,1.6779,681500000.0
2005-03-24 19:00:00,1.6783,1.6783,1.6774,1.6774,681500000.0
2005-03-24 19:05:00,1.6776,1.6777,1.6775,1.6777,681500000.0
2005-03-24 19:10:00,1.6778,1.6778,1.6775,1.6775,681500000.0
2005-03-24 19:15:00,1.6775,1.6787,1.6775,1.6787,681500000.0
2005-03-24 19:20:00,1.6787,1.6787,1.6776,1.6776,681500000.0
2005-03-24 19:25:00,1.6776,1.6777,1.6774,1.6774,681500000.0
2005-03-24 19:30:00,1.6768,1.6768,1.676,1.676,681500000.0
2005-03-24 19:35:00,1.6763,1.6766,1.676,1.6766,681500000.0
2005-03-24 19:40:00,1.6764,1.6769,1.6764,1.6765,545200000.0
2005-03-24 19:45:00,1.6767,1.677,1.6767,1.6769,545200000.0
2005-03-24 19:50:00,1.6769,1.677,1.6768,1.6768,681500000.0
2005-03-24 19:55:00,1.6768,1.677,1.6768,1.677,681500000.0
2005-03-24 20:00:00,1.6767,1.6772,1.6766,1.6766,681500000.0
2005-03-24 20:05:00,1.6763,1.6764,1.6762,1.6764,681500000.0
2005-03-24 20:10:00,1.6766,1.6766,1.6765,1.6766,681500000.0
2005-03-24 20:15:00,1.6769,1.677,1.6769,1.6769,545200000.0
2005-03-24 20:20:00,1.6771,1.6771,1.6763,1.6766,681500000.0
2005-03-24 20:25:00,1.6767,1.6769,1.6765,1.6765,681500000.0
2005-03-24 20:30:00,1.6765,1.6769,1.6765,1.6766,681500000.0
2005-03-24 20:35:00,1.6765,1.6766,1.6764,1.6765,681500000.0
2005-03-24 20:40:00,1.6765,1.6769,1.6765,1.6769,681500000.0
2005-03-24 20:45:00,1.6768,1.6771,1.6765,1.6769,681500000.0
2005-03-24 20:50:00,1.6768,1.6769,1.6765,1.6768,681500000.0
2005-03-24 20:55:00,1.6768,1.6769,1.6768,1.6769,545200000.0
2005-03-24 21:00:00,1.6768,1.6768,1.6764,1.6765,681500000.0
2005-03-24 21:05:00,1.6766,1.6766,1.6763,1.6763,681500000.0
2005-03-24 21:10:00,1.6763,1.6764,1.6762,1.6764,681500000.0
2005-03-24 21:15:00,1.6763,1.6765,1.6762,1.6765,681500000.0
2005-03-24 21:20:00,1.6765,1.6765,1.6761,1.6761,545200000.0
2005-03-24 21:25:00,1.6764,1.6767,1.6764,1.6767,681500000.0
2005-03-24 21:30:00,1.6769,1.6769,1.6767,1.6768,681500000.0
2005-03-24 21:35:00,1.6767,1.6767,1.6765,1.6766,545200000.0
2005-03-24 21:40:00,1.6767,1.6769,1.6767,1.6769,681500000.0
2005-03-24 21:45:00,1.6769,1.677,1.6768,1.677,681500000.0
2005-03-24 21:50:00,1.6769,1.677,1.6769,1.6769,545200000.0
2005-03-24 21:55:00,1.677,1.677,1.6769,1.6769,681500000.0
2005-03-24 22:00:00,1.6767,1.6767,1.6766,1.6767,545200000.0
2005-03-24 22:05:00,1.6764,1.6768,1.6764,1.6768,681500000.0
2005-03-24 22:10:00,1.6763,1.6767,1.6763,1.6767,681500000.0
2005-03-24 22:15:00,1.6769,1.6769,1.6759,1.6768,681500000.0
2005-03-24 22:20:00,1.6769,1.6769,1.6764,1.6765,681500000.0
2005-03-24 22:25:00,1.6767,1.6767,1.6765,1.6766,681500000.0
2005-03-24 22:30:00,1.6765,1.6766,1.6759,1.6762,681500000.0
2005-03-24 22:35:00,1.6754,1.6758,1.6752,1.6758,681500000.0
2005-03-24 22:40:00,1.676,1.676,1.6759,1.6759,681500000.0
2005-03-24 22:45:00,1.6761,1.6761,1.6758,1.6758,545200000.0
2005-03-24 22:50:00,1.6756,1.6757,1.6752,1.6752,681500000.0
2005-03-24 22:55:00,1.6747,1.6747,1.6744,1.6744,681500000.0
2005-03-24 23:00:00,1.6744,1.6751,1.6744,1.675,545200000.0
2005-03-24 23:05:00,1.6751,1.6757,1.6751,1.6756,681500000.0
2005-03-24 23:10:00,1.6756,1.6757,1.6749,1.6757,681500000.0
2005-03-24 23:15:00,1.6756,1.6756,1.6748,1.6751,681500000.0
2005-03-24 23:20:00,1.6749,1.6758,1.6749,1.6758,681500000.0
2005-03-24 23:25:00,1.6757,1.6766,1.6757,1.6766,681500000.0
2005-03-24 23:30:00,1.6769,1.6773,1.6766,1.6773,681500000.0
2005-03-24 23:35:00,1.6772,1.6776,1.6772,1.6775,545200000.0
2005-03-24 23:40:00,1.6776,1.6781,1.6776,1.6781,545200000.0
2005-03-24 23:45:00,1.6783,1.6784,1.6783,1.6784,681500000.0
2005-03-24 23:50:00,1.6786,1.6786,1.6781,1.6784,681500000.0
2005-03-24 23:55:00,1.678,1.6781,1.6777,1.6777,681500000.0
2005-03-25 00:00:00,1.6768,1.6777,1.6768,1.6777,545200000.0
2005-03-25 00:05:00,1.6771,1.6778,1.6768,1.6769,681500000.0
2005-03-25 00:10:00,1.6768,1.6769,1.6768,1.6768,408900000.0
2005-03-25 00:15:00,1.6769,1.677,1.6768,1.6768,681500000.0
2005-03-25 00:20:00,1.6769,1.6769,1.6768,1.6768,545200000.0
2005-03-25 00:25:00,1.6769,1.6769,1.6769,1.6769,408900000.0
2005-03-25 00:30:00,1.677,1.6771,1.6769,1.6771,545200000.0
2005-03-25 00:35:00,1.677,1.677,1.6769,1.6769,545200000.0
2005-03-25 00:40:00,1.6771,1.6771,1.677,1.677,545200000.0
2005-03-25 00:45:00,1.6769,1.6771,1.6764,1.6767,681500000.0
2005-03-25 00:50:00,1.6767,1.6767,1.6766,1.6766,681500000.0
2005-03-25 00:55:00,1.6767,1.6769,1.6767,1.6767,545200000.0
2005-03-25 01:00:00,1.6768,1.6771,1.6768,1.6771,681500000.0
2005-03-25 01:05:00,1.677,1.677,1.6767,1.6769,681500000.0
2005-03-25 01:10:00,1.6768,1.6768,1.6764,1.6764,681500000.0
2005-03-25 01:15:00,1.6762,1.6767,1.6762,1.6766,681500000.0
2005-03-25 01:20:00,1.6767,1.677,1.6767,1.677,681500000.0
2005-03-25 01:25:00,1.6769,1.6769,1.6768,1.6768,545200000.0
2005-03-25 01:30:00,1.677,1.6771,1.6769,1.6771,681500000.0
2005-03-25 01:35:00,1.6773,1.6773,1.677,1.677,545200000.0
2005-03-25 01:40:00,1.6771,1.6772,1.6771,1.6772,408900000.0
2005-03-25 01:45:00,1.6773,1.6773,1.677,1.677,545200000.0
2005-03-25 01:50:00,1.6772,1.6772,1.677,1.6772,545200000.0
2005-03-25 01:55:00,1.6773,1.6773,1.6768,1.6768,681500000.0
2005-03-25 02:00:00,1.6767,1.6768,1.6767,1.6768,545200000.0
2005-03-25 02:05:00,1.6767,1.677,1.6767,1.6769,681500000.0
2005-03-25 02:10:00,1.6769,1.6772,1.6769,1.677,681500000.0
2005-03-25 02:15:00,1.6771,1.6772,1.677,1.677,681500000.0
2005-03-25 02:20:00,1.6771,1.6773,1.6771,1.6773,545200000.0
2005-03-25 02:25:00,1.6773,1.6782,1.6772,1.6775,681500000.0
2005-03-25 02:30:00,1.6776,1.6777,1.6776,1.6776,681500000.0
2005-03-25 02:35:00,1.6776,1.678,1.6776,1.6778,681500000.0
2005-03-25 02:40:00,1.6776,1.6776,1.6775,1.6775,681500000.0
2005-03-25 02:45:00,1.6776,1.6776,1.6772,1.6773,681500000.0
2005-03-25 02:50:00,1.6774,1.6777,1.6774,1.6777,681500000.0
2005-03-25 02:55:00,1.6777,1.6778,1.6776,1.6778,681500000.0
2005-03-25 03:00:00,1.6776,1.6777,1.6772,1.6775,681500000.0
2005-03-25 03:05:00,1.6774,1.6774,1.6771,1.6771,681500000.0
2005-03-25 03:10:00,1.6771,1.6772,1.6769,1.6769,681500000.0
2005-03-25 03:15:00,1.6769,1.6769,1.6765,1.6769,681500000.0
2005-03-25 03:20:00,1.677,1.6772,1.6766,1.6766,681500000.0
2005-03-25 03:25:00,1.6771,1.6773,1.6771,1.6773,681500000.0
2005-03-25 03:30:00,1.6772,1.6773,1.6771,1.6773,681500000.0
2005-03-25 03:35:00,1.6771,1.6774,1.6769,1.6769,681500000.0
2005-03-25 03:40:00,1.677,1.677,1.6766,1.6766,681500000.0
2005-03-25 03:45:00,1.6767,1.677,1.6765,1.677,681500000.0
2005-03-25 03:50:00,1.6769,1.677,1.6768,1.6768,681500000.0
2005-03-25 03:55:00,1.6767,1.6769,1.6767,1.6769,545200000.0
2005-03-25 04:00:00,1.6768,1.677,1.6768,1.677,545200000.0
2005-03-25 04:05:00,1.6769,1.6769,1.6768,1.6769,681500000.0
2005-03-25 04:10:00,1.6768,1.6771,1.6768,1.6771,545200000.0
2005-03-25 04:15:00,1.6766,1.6767,1.6766,1.6767,545200000.0
2005-03-25 04:20:00,1.6766,1.6768,1.6766,1.6766,681500000.0
2005-03-25 04:25:00,1.6769,1.6769,1.6765,1.6765,681500000.0
2005-03-25 04:30:00,1.6769,1.6769,1.6767,1.6768,545200000.0
2005-03-25 04:35:00,1.6767,1.6767,1.6762,1.6765,681500000.0
2005-03-25 04:40:00,1.6767,1.6768,1.6766,1.6766,681500000.0
2005-03-25 04:45:00,1.6764,1.6769,1.6764,1.6769,545200000.0
2005-03-25 04:50:00,1.6769,1.677,1.6767,1.6767,681500000.0
2005-03-25 04:55:00,1.6767,1.6769,1.6767,1.6769,681500000.0
2005-03-25 05:00:00,1.6766,1.677,1.6766,1.6769,681500000.0
2005-03-25 05:05:00,1.6768,1.677,1.6768,1.6769,681500000.0
2005-03-25 05:10:00,1.6769,1.6771,1.6768,1.6771,681500000.0
2005-03-25 05:15:00,1.6769,1.677,1.6766,1.6767,681500000.0
2005-03-25 05:20:00,1.6764,1.6765,1.6763,1.6764,681500000.0
2005-03-25 05:25:00,1.6763,1.6767,1.6762,1.6767,681500000.0
2005-03-25 05:30:00,1.6768,1.6768,1.6761,1.6764,681500000.0
2005-03-25 05:35:00,1.6765,1.6765,1.6764,1.6764,681500000.0
2005-03-25 05:40:00,1.6764,1.6764,1.6761,1.6762,681500000.0
2005-03-25 05:45:00,1.6762,1.6764,1.676,1.676,681500000.0
2005-03-25 05:50:00,1.6762,1.6762,1.6759,1.6759,681500000.0
2005-03-25 05:55:00,1.6759,1.6763,1.6759,1.676,681500000.0
2005-03-25 06:00:00,1.676,1.6761,1.6758,1.6759,681500000.0
2005-03-25 06:05:00,1.6759,1.6761,1.6759,1.6759,681500000.0
2005-03-25 06:10:00,1.676,1.6761,1.6754,1.6754,681500000.0
2005-03-25 06:15:00,1.6753,1.6757,1.6753,1.6757,681500000.0
2005-03-25 06:20:00,1.6756,1.6759,1.6756,1.6758,681500000.0
2005-03-25 06:25:00,1.6757,1.6757,1.6755,1.6755,545200000.0
2005-03-25 06:30:00,1.6756,1.6756,1.6755,1.6756,681500000.0
2005-03-25 06:35:00,1.6759,1.6759,1.6755,1.6757,681500000.0
2005-03-25 06:40:00,1.6753,1.6762,1.6753,1.6762,681500000.0
2005-03-25 06:45:00,1.6755,1.6764,1.6755,1.6764,681500000.0
2005-03-25 06:50:00,1.6766,1.6767,1.6763,1.6767,681500000.0
2005-03-25 06:55:00,1.6768,1.6768,1.6766,1.6766,681500000.0
2005-03-25 07:00:00,1.6762,1.6765,1.6755,1.6765,681500000.0
2005-03-25 07:05:00,1.6765,1.6765,1.6762,1.6762,545200000.0
2005-03-25 07:10:00,1.6763,1.6763,1.676,1.676,681500000.0
2005-03-25 07:15:00,1.6759,1.6762,1.6758,1.6761,681500000.0
2005-03-25 07:20:00,1.6761,1.6763,1.6758,1.6758,681500000.0
2005-03-25 07:25:00,1.6763,1.6764,1.6759,1.6759,681500000.0
2005-03-25 07:30:00,1.6757,1.6763,1.6754,1.676,681500000.0
2005-03-25 07:35:00,1.6762,1.6762,1.6761,1.6762,681500000.0
2005-03-25 07:40:00,1.6761,1.6763,1.6756,1.6758,681500000.0
2005-03-25 07:45:00,1.6759,1.6759,1.6757,1.6759,681500000.0
2005-03-25 07:50:00,1.6756,1.676,1.6756,1.6759,681500000.0
2005-03-25 07:55:00,1.6759,1.6761,1.6758,1.6758,681500000.0
2005-03-25 08:00:00,1.6757,1.6759,1.6757,1.6758,681500000.0
2005-03-25 08:05:00,1.6755,1.6756,1.6755,1.6756,681500000.0
2005-03-25 08:10:00,1.6755,1.6757,1.6755,1.6757,681500000.0
2005-03-25 08:15:00,1.6755,1.6761,1.6755,1.6761,681500000.0
2005-03-25 08:20:00,1.676,1.6765,1.676,1.6765,681500000.0
2005-03-25 08:25:00,1.6765,1.6766,1.6763,1.6766,681500000.0
2005-03-25 08:30:00,1.6762,1.6763,1.6761,1.6763,545200000.0
2005-03-25 08:35:00,1.6767,1.6767,1.6761,1.6761,681500000.0
2005-03-25 08:40:00,1.6763,1.6765,1.6762,1.6765,681500000.0
2005-03-25 08:45:00,1.6764,1.6766,1.6764,1.6766,681500000.0
2005-03-25 08:50:00,1.6764,1.6771,1.6764,1.6771,681500000.0
2005-03-25 08:55:00,1.677,1.6773,1.6769,1.6771,681500000.0
2005-03-25 09:00:00,1.677,1.6773,1.6766,1.6766,681500000.0
2005-03-25 09:05:00,1.6769,1.6769,1.6766,1.6767,681500000.0
2005-03-25 09:10:00,1.6767,1.6767,1.6762,1.6767,681500000.0
2005-03-25 09:15:00,1.6767,1.6767,1.6764,1.6767,545200000.0
2005-03-25 09:20:00,1.6766,1.6766,1.6763,1.6763,681500000.0
2005-03-25 09:25:00,1.6765,1.6765,1.6763,1.6765,681500000.0
2005-03-25 09:30:00,1.6763,1.6764,1.6763,1.6764,681500000.0
2005-03-25 09:35:00,1.6764,1.6764,1.6762,1.6764,681500000.0
2005-03-25 09:40:00,1.6768,1.677,1.6768,1.6768,681500000.0
2005-03-25 09:45:00,1.6767,1.6775,1.6767,1.6775,681500000.0
2005-03-25 09:50:00,1.6771,1.6778,1.6771,1.6776,681500000.0
2005-03-25 09:55:00,1.6777,1.6777,1.6775,1.6777,681500000.0
2005-03-25 10:00:00,1.6777,1.6778,1.6775,1.6778,681500000.0
2005-03-25 10:05:00,1.6776,1.6778,1.6776,1.6778,681500000.0
2005-03-25 10:10:00,1.6776,1.6777,1.6775,1.6775,681500000.0
2005-03-25 10:15:00,1.6776,1.6776,1.6773,1.6775,681500000.0
2005-03-25 10:20:00,1.6777,1.6779,1.6775,1.6779,681500000.0
2005-03-25 10:25:00,1.6777,1.6777,1.6769,1.677,681500000.0
2005-03-25 10:30:00,1.6767,1.6768,1.6764,1.6764,681500000.0
2005-03-25 10:35:00,1.6764,1.6766,1.6763,1.6766,681500000.0
2005-03-25 10:40:00,1.6768,1.6768,1.6763,1.6763,681500000.0
2005-03-25 10:45:00,1.6766,1.6766,1.6764,1.6764,681500000.0
2005-03-25 10:50:00,1.6763,1.6764,1.6761,1.6764,681500000.0
2005-03-25 10:55:00,1.6762,1.6765,1.6762,1.6765,681500000.0
2005-03-25 11:00:00,1.6764,1.6765,1.6762,1.6765,681500000.0
2005-03-25 11:05:00,1.6766,1.6766,1.6762,1.6763,681500000.0
2005-03-25 11:10:00,1.6764,1.6764,1.6756,1.6757,681500000.0
2005-03-25 11:15:00,1.6758,1.6758,1.6755,1.6755,681500000.0
2005-03-25 11:20:00,1.6756,1.6761,1.6755,1.6761,681500000.0
2005-03-25 11:25:00,1.6756,1.6762,1.6756,1.676,681500000.0
2005-03-25 11:30:00,1.6759,1.6761,1.6759,1.6759,681500000.0
2005-03-25 11:35:00,1.6759,1.6759,1.6752,1.6752,681500000.0
2005-03-25 11:40:00,1.6749,1.6749,1.6746,1.6746,408900000.0
2005-03-25 11:45:00,1.6745,1.6751,1.6745,1.6751,681500000.0
2005-03-25 11:50:00,1.6752,1.6754,1.675,1.675,681500000.0
2005-03-25 11:55:00,1.6748,1.6749,1.6747,1.6748,681500000.0
2005-03-25 12:00:00,1.6747,1.6748,1.6747,1.6747,681500000.0
2005-03-25 12:05:00,1.6749,1.6752,1.6749,1.6752,681500000.0
2005-03-25 12:10:00,1.6752,1.6752,1.675,1.6752,545200000.0
2005-03-25 12:15:00,1.6753,1.6753,1.6751,1.6751,681500000.0
2005-03-25 12:20:00,1.6753,1.6754,1.675,1.6751,681500000.0
2005-03-25 12:25:00,1.6754,1.6754,1.6751,1.6751,681500000.0
2005-03-25 12:30:00,1.6749,1.6759,1.6749,1.6757,681500000.0
2005-03-25 12:35:00,1.6758,1.676,1.6758,1.676,545200000.0
2005-03-25 12:40:00,1.6762,1.6762,1.6761,1.6762,681500000.0
2005-03-25 12:45:00,1.676,1.6762,1.6759,1.6762,681500000.0
2005-03-25 12:50:00,1.6761,1.6763,1.6759,1.6759,681500000.0
2005-03-25 12:55:00,1.6761,1.6763,1.6761,1.6761,681500000.0
2005-03-25 13:00:00,1.6761,1.6762,1.676,1.6761,681500000.0
2005-03-25 13:05:00,1.6762,1.6764,1.6762,1.6764,681500000.0
2005-03-25 13:10:00,1.6763,1.6764,1.6763,1.6764,681500000.0
2005-03-25 13:15:00,1.6767,1.6778,1.6767,1.6778,681500000.0
2005-03-25 13:20:00,1.6779,1.6779,1.6774,1.6777,681500000.0
2005-03-25 13:25:00,1.6778,1.6779,1.6778,1.6779,681500000.0
2005-03-25 13:30:00,1.6778,1.6782,1.6777,1.6782,681500000.0
2005-03-25 13:35:00,1.6781,1.6782,1.6778,1.6782,681500000.0
2005-03-25 13:40:00,1.6779,1.678,1.6772,1.6772,681500000.0
2005-03-25 13:45:00,1.6773,1.6776,1.6773,1.6776,681500000.0
2005-03-25 13:50:00,1.6776,1.6777,1.6773,1.6773,681500000.0
2005-03-25 13:55:00,1.6772,1.6772,1.677,1.677,681500000.0
2005-03-25 14:00:00,1.677,1.6776,1.6769,1.6776,681500000.0
2005-03-25 14:05:00,1.6777,1.6778,1.6773,1.6776,681500000.0
2005-03-25 14:10:00,1.6777,1.6784,1.6773,1.6784,681500000.0
2005-03-25 14:15:00,1.6784,1.6785,1.6779,1.6779,681500000.0
2005-03-25 14:20:00,1.6778,1.6781,1.6778,1.6781,681500000.0
2005-03-25 14:25:00,1.6779,1.678,1.6775,1.6775,681500000.0
2005-03-25 14:30:00,1.6772,1.6778,1.6772,1.6776,681500000.0
2005-03-25 14:35:00,1.6777,1.6779,1.6774,1.6779,681500000.0
2005-03-25 14:40:00,1.6779,1.6782,1.6779,1.6782,681500000.0
2005-03-25 14:45:00,1.6783,1.6783,1.678,1.678,681500000.0
2005-03-25 14:50:00,1.6777,1.6781,1.6771,1.6771,681500000.0
2005-03-25 14:55:00,1.6774,1.6778,1.6772,1.6772,681500000.0
2005-03-25 15:00:00,1.6771,1.6774,1.6771,1.6774,681500000.0
2005-03-25 15:05:00,1.6772,1.6778,1.6772,1.6778,681500000.0
2005-03-25 15:10:00,1.6782,1.6782,1.6777,1.6782,681500000.0
2005-03-25 15:15:00,1.678,1.6781,1.6778,1.6778,681500000.0
2005-03-25 15:20:00,1.6776,1.6779,1.6775,1.6779,681500000.0
2005-03-25 15:25:00,1.6779,1.6782,1.6779,1.678,681500000.0
2005-03-25 15:30:00,1.6783,1.6785,1.6782,1.6785,681500000.0
2005-03-25 15:35:00,1.6783,1.6784,1.6782,1.6784,681500000.0
2005-03-25 15:40:00,1.6783,1.6783,1.6778,1.6778,681500000.0
2005-03-25 15:45:00,1.6777,1.6783,1.6777,1.6781,681500000.0
2005-03-25 15:50:00,1.6781,1.6785,1.6781,1.6783,681500000.0
2005-03-25 15:55:00,1.6784,1.6786,1.6784,1.6784,681500000.0
2005-03-25 16:00:00,1.6787,1.6787,1.6785,1.6785,681500000.0
2005-03-25 16:05:00,1.6787,1.6787,1.6784,1.6784,681500000.0
2005-03-25 16:10:00,1.6786,1.6788,1.6782,1.6782,681500000.0
2005-03-25 16:15:00,1.678,1.678,1.6777,1.6779,545200000.0
2005-03-25 16:20:00,1.678,1.678,1.6779,1.678,545200000.0
2005-03-25 16:25:00,1.678,1.6783,1.678,1.6782,681500000.0
2005-03-25 16:30:00,1.6789,1.6789,1.6778,1.6783,681500000.0
2005-03-25 16:35:00,1.6783,1.6783,1.6779,1.6779,545200000.0
2005-03-25 16:40:00,1.6778,1.6783,1.6778,1.6783,681500000.0
2005-03-25 16:45:00,1.6783,1.6783,1.6782,1.6782,545200000.0
2005-03-25 16:50:00,1.6783,1.6783,1.6779,1.6783,681500000.0
2005-03-25 16:55:00,1.6783,1.6783,1.6776,1.6776,681500000.0
2005-03-25 17:00:00,1.6777,1.6779,1.6777,1.6779,681500000.0
2005-03-25 17:05:00,1.6781,1.6781,1.6778,1.6778,681500000.0
2005-03-25 17:10:00,1.6779,1.6782,1.6779,1.678,681500000.0
2005-03-25 17:15:00,1.6779,1.678,1.6778,1.678,681500000.0
2005-03-25 17:20:00,1.6779,1.6781,1.6779,1.678,408900000.0
2005-03-25 17:25:00,1.6782,1.6784,1.6781,1.6782,681500000.0
2005-03-25 17:30:00,1.6784,1.6784,1.6784,1.6784,545200000.0
2005-03-25 17:35:00,1.6782,1.6787,1.6782,1.6787,681500000.0
2005-03-25 17:40:00,1.6784,1.6784,1.6783,1.6783,681500000.0
2005-03-25 17:45:00,1.6783,1.6785,1.6781,1.6783,681500000.0
2005-03-25 17:50:00,1.6783,1.6784,1.6782,1.6784,681500000.0
2005-03-25 17:55:00,1.6783,1.6784,1.6783,1.6783,681500000.0
2005-03-25 18:00:00,1.6785,1.6787,1.6782,1.6782,681500000.0
2005-03-25 18:05:00,1.6783,1.6785,1.6783,1.6785,681500000.0
2005-03-25 18:10:00,1.6784,1.6787,1.6784,1.6787,545200000.0
2005-03-25 18:15:00,1.6787,1.6793,1.6787,1.6791,545200000.0
2005-03-25 18:20:00,1.6791,1.6793,1.6791,1.6792,545200000.0
2005-03-25 18:25:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:30:00,1.6795,1.6795,1.6792,1.6793,681500000.0
2005-03-25 18:35:00,1.6794,1.6794,1.6791,1.6794,681500000.0
2005-03-25 18:40:00,1.6795,1.6795,1.6794,1.6795,408900000.0
2005-03-25 18:45:00,1.6793,1.6796,1.6793,1.6796,545200000.0
2005-03-25 18:50:00,1.6795,1.6795,1.6793,1.6793,545200000.0
2005-03-25 18:55:00,1.6796,1.6796,1.6793,1.6794,681500000.0
2005-03-25 19:00:00,1.6792,1.6796,1.6791,1.6792,681500000.0
2005-03-25 19:05:00,1.6793,1.6793,1.6791,1.6791,408900000.0
2005-03-25 19:10:00,1.6791,1.6792,1.6791,1.6792,681500000.0
2005-03-25 19:15:00,1.6791,1.6791,1.6788,1.6789,681500000.0
2005-03-25 19:20:00,1.6788,1.6788,1.6785,1.6787,545200000.0
2005-03-25 19:25:00,1.6789,1.6789,1.6788,1.6789,408900000.0
2005-03-25 19:30:00,1.6789,1.6791,1.6789,1.6789,545200000.0
2005-03-25 19:35:00,1.6788,1.679,1.6787,1.6789,545200000.0
2005-03-25 19:40:00,1.6793,1.6793,1.6781,1.6781,681500000.0
2005-03-25 19:45:00,1.6786,1.6786,1.6784,1.6784,545200000.0
2005-03-25 19:50:00,1.6783,1.6788,1.6783,1.6788,681500000.0
2005-03-25 19:55:00,1.6787,1.679,1.6787,1.679,681500000.0
2005-03-25 20:00:00,1.6788,1.6789,1.6787,1.6789,545200000.0
2005-03-25 20:05:00,1.6787,1.679,1.6787,1.6789,545200000.0
2005-03-25 20:10:00,1.6789,1.6791,1.6787,1.6791,681500000.0
2005-03-25 20:15:00,1.6788,1.6791,1.6788,1.6791,681500000.0
2005-03-25 20:20:00,1.679,1.6794,1.679,1.6791,681500000.0
2005-03-25 20:25:00,1.6791,1.6791,1.6789,1.679,545200000.0
2005-03-25 20:30:00,1.679,1.6791,1.6787,1.6787,681500000.0
2005-03-25 20:35:00,1.679,1.6791,1.6789,1.6789,545200000.0
2005-03-25 20:40:00,1.6788,1.6791,1.6788,1.679,408900000.0
2005-03-25 20:45:00,1.6786,1.6788,1.6786,1.6786,408900000.0
2005-03-25 20:50:00,1.6789,1.6789,1.6788,1.6788,272600000.0
2005-03-25 20:55:00,1.6788,1.6789,1.6788,1.6788,408900000.0
2005-03-25 21:00:00,1.6787,1.6789,1.6787,1.6788,545200000.0
2005-03-25 21:05:00,1.6789,1.679,1.6789,1.679,408900000.0
2005-03-25 21:10:00,1.6786,1.6788,1.6786,1.6786,408900000.0
2005-03-25 21:15:00,1.6788,1.6789,1.6788,1.6789,681500000.0
2005-03-25 21:20:00,1.6786,1.6789,1.6786,1.6787,408900000.0
2005-03-25 21:25:00,1.6789,1.679,1.6789,1.679,272600000.0
2005-03-25 21:30:00,1.6789,1.679,1.6788,1.679,408900000.0
2005-03-25 21:35:00,1.679,1.679,1.6789,1.6789,545200000.0
2005-03-25 21:40:00,1.6789,1.6789,1.6788,1.6788,408900000.0
2005-03-25 21:45:00,1.6789,1.679,1.6788,1.6789,545200000.0
2005-03-25 21:50:00,1.6793,1.6793,1.6789,1.679,681500000.0
2005-03-25 21:55:00,1.6792,1.6793,1.6788,1.6788,545200000.0
2005-03-25 22:00:00,1.6789,1.6791,1.6789,1.679,408900000.0
2005-03-25 22:05:00,1.6789,1.6791,1.6789,1.679,545200000.0
2005-03-25 22:10:00,1.6791,1.6791,1.679,1.6791,408900000.0
2005-03-25 22:15:00,1.6789,1.679,1.6789,1.679,545200000.0
2005-03-25 22:20:00,1.6789,1.6791,1.6788,1.6791,681500000.0
2005-03-25 22:25:00,1.6791,1.6792,1.6769,1.6776,681500000.0
2005-03-25 22:30:00,1.6782,1.6782,1.6769,1.6769,681500000.0
2005-03-25 22:35:00,1.677,1.6794,1.677,1.6794,681500000.0
2005-03-25 22:40:00,1.6794,1.68,1.6794,1.6799,681500000.0
2005-03-25 22:45:00,1.68,1.6801,1.6799,1.6801,408900000.0
2005-03-25 22:50:00,1.6799,1.6799,1.6795,1.6798,545200000.0
2005-03-25 22:55:00,1.6797,1.6797,1.6792,1.6797,545200000.0
2005-03-28 00:00:00,1.6786,1.6786,1.6779,1.6779,545200000.0
2005-03-28 00:05:00,1.6782,1.6785,1.6776,1.6784,681500000.0
2005-03-28 00:10:00,1.6783,1.6783,1.6768,1.6768,408900000.0
2005-03-28 00:15:00,1.6783,1.6788,1.678,1.6783,545200000.0
2005-03-28 00:20:00,1.6784,1.6785,1.6784,1.6784,408900000.0
2005-03-28 00:25:00,1.6783,1.6783,1.6783,1.6783,272600000.0
2005-03-28 00:30:00,1.6773,1.6773,1.6768,1.6773,272600000.0
2005-03-28 00:35:00,1.6783,1.6787,1.6783,1.6787,272600000.0
2005-03-28 00:40:00,1.6786,1.6788,1.6784,1.6788,408900000.0
2005-03-28 00:45:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 00:50:00,1.679,1.679,1.6788,1.6788,272600000.0
2005-03-28 00:55:00,1.6781,1.6788,1.6781,1.6786,545200000.0
2005-03-28 01:00:00,1.6784,1.6792,1.6784,1.6792,681500000.0
2005-03-28 01:05:00,1.679,1.679,1.678,1.678,681500000.0
2005-03-28 01:10:00,1.6781,1.6781,1.6769,1.6781,681500000.0
2005-03-28 01:15:00,1.677,1.6781,1.6768,1.6769,545200000.0
2005-03-28 01:20:00,1.678,1.678,1.6778,1.6778,681500000.0
2005-03-28 01:25:00,1.6774,1.6777,1.676,1.6777,681500000.0
2005-03-28 01:30:00,1.6779,1.6779,1.6768,1.6773,545200000.0
2005-03-28 01:35:00,1.6763,1.6775,1.6763,1.6775,681500000.0
2005-03-28 01:40:00,1.676,1.6771,1.676,1.6771,681500000.0
2005-03-28 01:45:00,1.6769,1.6774,1.6769,1.6771,681500000.0
2005-03-28 01:50:00,1.6769,1.6777,1.6769,1.6777,681500000.0
2005-03-28 01:55:00,1.678,1.6783,1.6768,1.6783,681500000.0
2005-03-28 02:00:00,1.6777,1.679,1.6773,1.6781,681500000.0
2005-03-28 02:05:00,1.6789,1.6789,1.6786,1.6786,681500000.0
2005-03-28 02:10:00,1.6773,1.6787,1.6768,1.6787,681500000.0
2005-03-28 02:15:00,1.6783,1.6791,1.678,1.6791,681500000.0
2005-03-28 02:20:00,1.6792,1.6794,1.6792,1.6793,681500000.0
2005-03-28 02:25:00,1.6788,1.6791,1.6772,1.6787,681500000.0
2005-03-28 02:30:00,1.6783,1.6787,1.6769,1.6784,681500000.0
2005-03-28 02:35:00,1.678,1.678,1.6779,1.678,681500000.0
2005-03-28 02:40:00,1.6782,1.6782,1.6777,1.6779,681500000.0
2005-03-28 02:45:00,1.6771,1.6781,1.6771,1.6781,681500000.0
2005-03-28 02:50:00,1.6785,1.6789,1.6785,1.6786,681500000.0
2005-03-28 02:55:00,1.6773,1.6775,1.6771,1.6771,681500000.0
2005-03-28 03:00:00,1.6767,1.6774,1.6767,1.6774,681500000.0
2005-03-28 03:05:00,1.6771,1.6773,1.677,1.6772,681500000.0
2005-03-28 03:10:00,1.6774,1.6776,1.6772,1.6776,681500000.0
2005-03-28 03:15:00,1.6777,1.6777,1.6769,1.6769,681500000.0
2005-03-28 03:20:00,1.6769,1.6769,1.6765,1.6767,681500000.0
2005-03-28 03:25:00,1.6768,1.6768,1.6754,1.6754,681500000.0
2005-03-28 03:30:00,1.6744,1.6758,1.6741,1.6758,681500000.0
2005-03-28 03:35:00,1.6757,1.6766,1.6757,1.6766,681500000.0
2005-03-28 03:40:00,1.6766,1.6768,1.6766,1.6767,681500000.0
2005-03-28 03:45:00,1.6769,1.6776,1.6769,1.6776,681500000.0
2005-03-28 03:50:00,1.6776,1.6779,1.6776,1.6777,681500000.0
2005-03-28 03:55:00,1.6776,1.6776,1.6772,1.6774,681500000.0
2005-03-28 04:00:00,1.677,1.6772,1.6768,1.677,681500000.0
2005-03-28 04:05:00,1.6772,1.6774,1.6769,1.6773,681500000.0
2005-03-28 04:10:00,1.6773,1.6778,1.677,1.677,681500000.0
2005-03-28 04:15:00,1.677,1.6778,1.677,1.6778,681500000.0
2005-03-28 04:20:00,1.6781,1.6781,1.6774,1.6775,681500000.0
2005-03-28 04:25:00,1.6772,1.6775,1.6772,1.6774,681500000.0
2005-03-28 04:30:00,1.6774,1.6774,1.6769,1.6772,681500000.0
2005-03-28 04:35:00,1.6771,1.6773,1.6769,1.677,681500000.0
2005-03-28 04:40:00,1.6769,1.6769,1.6767,1.6767,681500000.0
2005-03-28 04:45:00,1.6769,1.6769,1.6765,1.6766,681500000.0
2005-03-28 04:50:00,1.6763,1.6763,1.6759,1.6759,681500000.0
2005-03-28 04:55:00,1.676,1.6763,1.676,1.6761,681500000.0
2005-03-28 05:00:00,1.676,1.676,1.6759,1.6759,681500000.0
2005-03-28 05:05:00,1.6762,1.6762,1.676,1.6762,681500000.0
2005-03-28 05:10:00,1.6763,1.6771,1.6763,1.6771,681500000.0
2005-03-28 05:15:00,1.6771,1.6775,1.6771,1.6775,681500000.0
2005-03-28 05:20:00,1.678,1.6782,1.6778,1.678,681500000.0
2005-03-28 05:25:00,1.678,1.678,1.6774,1.6774,681500000.0
2005-03-28 05:30:00,1.6774,1.6777,1.6774,1.6777,681500000.0
2005-03-28 05:35:00,1.6774,1.6777,1.6774,1.6776,681500000.0
2005-03-28 05:40:00,1.6777,1.6777,1.6773,1.6776,681500000.0
2005-03-28 05:45:00,1.6778,1.6778,1.6775,1.6775,681500000.0
2005-03-28 05:50:00,1.6776,1.6776,1.6775,1.6776,681500000.0
2005-03-28 05:55:00,1.6776,1.6776,1.6772,1.6775,681500000.0
2005-03-28 06:00:00,1.6776,1.6776,1.677,1.6771,681500000.0
2005-03-28 06:05:00,1.6772,1.6772,1.6768,1.6768,681500000.0
2005-03-28 06:10:00,1.6766,1.6768,1.6764,1.6765,681500000.0
2005-03-28 06:15:00,1.6764,1.6764,1.6762,1.6762,681500000.0
2005-03-28 06:20:00,1.6764,1.6766,1.6764,1.6765,681500000.0
2005-03-28 06:25:00,1.6766,1.6767,1.6765,1.6767,681500000.0
2005-03-28 06:30:00,1.677,1.6773,1.677,1.6772,681500000.0
2005-03-28 06:35:00,1.6772,1.6773,1.6771,1.6773,681500000.0
2005-03-28 06:40:00,1.6774,1.6775,1.6771,1.6771,681500000.0
2005-03-28 06:45:00,1.677,1.6772,1.677,1.6771,681500000.0
2005-03-28 06:50:00,1.677,1.6771,1.6761,1.6766,681500000.0
2005-03-28 06:55:00,1.6766,1.6768,1.6765,1.6765,681500000.0
2005-03-28 07:00:00,1.6765,1.677,1.6765,1.677,681500000.0
2005-03-28 07:05:00,1.6772,1.6772,1.6769,1.6769,681500000.0
2005-03-28 07:10:00,1.6771,1.6772,1.6767,1.6768,681500000.0
2005-03-28 07:15:00,1.6768,1.6768,1.676,1.6762,681500000.0
2005-03-28 07:20:00,1.6758,1.6762,1.6758,1.6761,681500000.0
2005-03-28 07:25:00,1.6762,1.6763,1.6759,1.6762,681500000.0
2005-03-28 07:30:00,1.6763,1.6763,1.676,1.676,681500000.0
2005-03-28 07:35:00,1.6761,1.6763,1.676,1.6763,681500000.0
2005-03-28 07:40:00,1.6763,1.6763,1.6761,1.6763,681500000.0
2005-03-28 07:45:00,1.6763,1.6769,1.6762,1.6768,681500000.0
2005-03-28 07:50:00,1.6768,1.677,1.6768,1.677,681500000.0
2005-03-28 07:55:00,1.6769,1.6769,1.6768,1.6769,681500000.0
2005-03-28 08:00:00,1.6767,1.6767,1.6766,1.6767,681500000.0
2005-03-28 08:05:00,1.6765,1.677,1.6765,1.677,681500000.0
2005-03-28 08:10:00,1.6766,1.6769,1.6766,1.6767,681500000.0
2005-03-28 08:15:00,1.6771,1.6771,1.6769,1.6769,681500000.0
2005-03-28 08:20:00,1.677,1.677,1.676,1.676,681500000.0
2005-03-28 08:25:00,1.6762,1.6763,1.676,1.676,545200000.0
2005-03-28 08:30:00,1.6761,1.6762,1.676,1.6761,681500000.0
2005-03-28 08:35:00,1.6759,1.6762,1.6757,1.6761,681500000.0
2005-03-28 08:40:00,1.6756,1.6758,1.6755,1.6756,681500000.0
2005-03-28 08:45:00,1.6751,1.6753,1.675,1.675,681500000.0
2005-03-28 08:50:00,1.6752,1.6753,1.6749,1.6753,681500000.0
2005-03-28 08:55:00,1.6755,1.6759,1.6755,1.6758,681500000.0
2005-03-28 09:00:00,1.6761,1.6761,1.6754,1.6757,681500000.0
2005-03-28 09:05:00,1.6755,1.6757,1.6754,1.6757,681500000.0
2005-03-28 09:10:00,1.6756,1.6763,1.6756,1.6762,681500000.0
2005-03-28 09:15:00,1.6759,1.676,1.6757,1.6757,681500000.0
2005-03-28 09:20:00,1.6759,1.6762,1.6759,1.6762,681500000.0
2005-03-28 09:25:00,1.6761,1.6761,1.6751,1.6755,681500000.0
2005-03-28 09:30:00,1.6751,1.6759,1.6751,1.6759,681500000.0
2005-03-28 09:35:00,1.6758,1.6766,1.6758,1.6766,681500000.0
2005-03-28 09:40:00,1.6764,1.6771,1.6764,1.6769,681500000.0
2005-03-28 09:45:00,1.6769,1.677,1.6768,1.6769,681500000.0
2005-03-28 09:50:00,1.677,1.677,1.6767,1.6768,681500000.0
2005-03-28 09:55:00,1.677,1.677,1.6765,1.6767,681500000.0
2005-03-28 10:00:00,1.6764,1.6768,1.6764,1.6768,681500000.0
2005-03-28 10:05:00,1.6769,1.6771,1.6769,1.6769,681500000.0
2005-03-28 10:10:00,1.6771,1.6773,1.677,1.6773,545200000.0
2005-03-28 10:15:00,1.6775,1.6775,1.6771,1.6771,681500000.0
2005-03-28 10:20:00,1.6772,1.6776,1.6772,1.6776,681500000.0
2005-03-28 10:25:00,1.6777,1.678,1.6777,1.678,681500000.0
2005-03-28 10:30:00,1.6778,1.6778,1.6766,1.6774,681500000.0
2005-03-28 10:35:00,1.6775,1.6775,1.6773,1.6773,681500000.0
2005-03-28 10:40:00,1.6776,1.6778,1.6774,1.6774,681500000.0
2005-03-28 10:45:00,1.6766,1.6776,1.6766,1.6776,681500000.0
2005-03-28 10:50:00,1.6777,1.6778,1.6775,1.6775,681500000.0
2005-03-28 10:55:00,1.6774,1.6778,1.6774,1.6777,681500000.0
2005-03-28 11:00:00,1.678,1.6781,1.6778,1.6781,681500000.0
2005-03-28 11:05:00,1.6777,1.6777,1.6766,1.6771,408900000.0
2005-03-28 11:10:00,1.6772,1.6774,1.676,1.676,681500000.0
2005-03-28 11:15:00,1.6759,1.6759,1.6751,1.6758,545200000.0
2005-03-28 11:20:00,1.6759,1.6762,1.6755,1.6762,408900000.0
2005-03-28 11:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 11:30:00,1.6768,1.6768,1.6767,1.6767,272600000.0
2005-03-28 11:35:00,1.6767,1.677,1.6767,1.677,545200000.0
2005-03-28 11:40:00,1.6769,1.677,1.6765,1.6765,681500000.0
2005-03-28 11:45:00,1.6769,1.6769,1.6762,1.6766,681500000.0
2005-03-28 11:50:00,1.6769,1.6771,1.6768,1.6771,408900000.0
2005-03-28 11:55:00,1.677,1.677,1.6767,1.6769,545200000.0
2005-03-28 12:00:00,1.6768,1.6768,1.6758,1.6758,545200000.0
2005-03-28 12:05:00,1.6755,1.6766,1.6752,1.6766,408900000.0
2005-03-28 12:10:00,1.6765,1.6774,1.6765,1.6774,408900000.0
2005-03-28 12:15:00,1.6771,1.6771,1.6766,1.6766,408900000.0
2005-03-28 12:20:00,1.6765,1.6767,1.6765,1.6767,408900000.0
2005-03-28 12:25:00,1.6766,1.6766,1.6764,1.6765,545200000.0
2005-03-28 12:30:00,1.6762,1.6762,1.6762,1.6762,272600000.0
2005-03-28 12:35:00,1.6761,1.6761,1.676,1.676,272600000.0
2005-03-28 12:40:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 12:45:00,1.676,1.6764,1.676,1.6764,545200000.0
2005-03-28 12:50:00,1.6765,1.6776,1.6765,1.6776,545200000.0
2005-03-28 12:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 13:00:00,1.6779,1.6783,1.6773,1.6773,681500000.0
2005-03-28 13:05:00,1.6775,1.6775,1.6773,1.6775,408900000.0
2005-03-28 13:10:00,1.6773,1.6773,1.6768,1.6768,272600000.0
2005-03-28 13:15:00,1.6765,1.6769,1.6765,1.6765,681500000.0
2005-03-28 13:20:00,1.6763,1.6767,1.6763,1.6767,681500000.0
2005-03-28 13:25:00,1.6766,1.6767,1.6765,1.6766,545200000.0
2005-03-28 13:30:00,1.6766,1.6772,1.6766,1.6772,681500000.0
2005-03-28 13:35:00,1.6769,1.6774,1.6766,1.6771,681500000.0
2005-03-28 13:40:00,1.677,1.6771,1.677,1.6771,272600000.0
2005-03-28 13:45:00,1.6771,1.6771,1.677,1.677,272600000.0
2005-03-28 13:50:00,1.6771,1.6771,1.6763,1.6765,681500000.0
2005-03-28 13:55:00,1.6766,1.6766,1.6758,1.6763,681500000.0
2005-03-28 14:00:00,1.676,1.6764,1.6757,1.6757,408900000.0
2005-03-28 14:05:00,1.6756,1.6763,1.6756,1.676,681500000.0
2005-03-28 14:10:00,1.6758,1.6761,1.6758,1.6761,408900000.0
2005-03-28 14:15:00,1.6761,1.6762,1.6755,1.6756,545200000.0
2005-03-28 14:20:00,1.676,1.677,1.676,1.6765,681500000.0
2005-03-28 14:25:00,1.6765,1.6767,1.6764,1.6764,272600000.0
2005-03-28 14:30:00,1.6766,1.6766,1.6764,1.6764,408900000.0
2005-03-28 14:35:00,1.6765,1.6766,1.6762,1.6762,545200000.0
2005-03-28 14:40:00,1.6763,1.6763,1.6758,1.676,681500000.0
2005-03-28 14:45:00,1.676,1.6761,1.6759,1.6761,545200000.0
2005-03-28 14:50:00,1.676,1.676,1.6755,1.6758,408900000.0
2005-03-28 14:55:00,1.6759,1.6777,1.6759,1.677,681500000.0
2005-03-28 15:00:00,1.6771,1.6773,1.6761,1.6764,545200000.0
2005-03-28 15:05:00,1.6766,1.6774,1.6765,1.6767,545200000.0
2005-03-28 15:10:00,1.6767,1.6769,1.6764,1.6769,681500000.0
2005-03-28 15:15:00,1.6772,1.6775,1.676,1.6761,681500000.0
2005-03-28 15:20:00,1.6762,1.6766,1.6754,1.6763,681500000.0
2005-03-28 15:25:00,1.6762,1.6762,1.6752,1.6753,681500000.0
2005-03-28 15:30:00,1.6752,1.6764,1.675,1.6762,681500000.0
2005-03-28 15:35:00,1.6758,1.6765,1.6755,1.6765,681500000.0
2005-03-28 15:40:00,1.6764,1.6764,1.6753,1.6755,681500000.0
2005-03-28 15:45:00,1.6757,1.6759,1.675,1.6755,681500000.0
2005-03-28 15:50:00,1.6752,1.6755,1.6741,1.6749,681500000.0
2005-03-28 15:55:00,1.6748,1.6752,1.6741,1.6748,681500000.0
2005-03-28 16:00:00,1.6749,1.6749,1.6744,1.6745,545200000.0
2005-03-28 16:05:00,1.6742,1.6749,1.6733,1.6747,545200000.0
2005-03-28 16:10:00,1.6745,1.6752,1.6739,1.675,681500000.0
2005-03-28 16:15:00,1.6747,1.6757,1.6742,1.6742,681500000.0
2005-03-28 16:20:00,1.6742,1.6752,1.6739,1.6739,681500000.0
2005-03-28 16:25:00,1.6738,1.6744,1.6737,1.674,681500000.0
2005-03-28 16:30:00,1.6739,1.6739,1.6731,1.6734,681500000.0
2005-03-28 16:35:00,1.6734,1.6736,1.6725,1.6726,681500000.0
2005-03-28 16:40:00,1.6727,1.6732,1.6726,1.6729,681500000.0
2005-03-28 16:45:00,1.6731,1.6732,1.6722,1.6722,681500000.0
2005-03-28 16:50:00,1.6721,1.6727,1.6715,1.6722,681500000.0
2005-03-28 16:55:00,1.6722,1.6734,1.6713,1.6732,681500000.0
2005-03-28 17:00:00,1.6732,1.6736,1.6728,1.6731,681500000.0
2005-03-28 17:05:00,1.6731,1.6731,1.6724,1.6724,545200000.0
2005-03-28 17:10:00,1.6724,1.6728,1.672,1.6727,681500000.0
2005-03-28 17:15:00,1.6726,1.6733,1.6723,1.6731,681500000.0
2005-03-28 17:20:00,1.6726,1.6733,1.6726,1.6731,545200000.0
2005-03-28 17:25:00,1.6729,1.6734,1.6726,1.6726,545200000.0
2005-03-28 17:30:00,1.6726,1.6728,1.6723,1.6725,681500000.0
2005-03-28 17:35:00,1.6725,1.6728,1.6713,1.6723,681500000.0
2005-03-28 17:40:00,1.6724,1.6725,1.671,1.671,681500000.0
2005-03-28 17:45:00,1.6711,1.6716,1.6704,1.6712,681500000.0
2005-03-28 17:50:00,1.6713,1.6729,1.6713,1.6729,681500000.0
2005-03-28 17:55:00,1.673,1.6734,1.6724,1.6731,681500000.0
2005-03-28 18:00:00,1.6732,1.6741,1.6726,1.674,681500000.0
2005-03-28 18:05:00,1.6742,1.6748,1.6726,1.6742,681500000.0
2005-03-28 18:10:00,1.6742,1.6746,1.6735,1.674,681500000.0
2005-03-28 18:15:00,1.6741,1.6743,1.6734,1.6739,681500000.0
2005-03-28 18:20:00,1.6738,1.6741,1.6732,1.6734,681500000.0
2005-03-28 18:25:00,1.6736,1.6748,1.673,1.6735,681500000.0
2005-03-28 18:30:00,1.6735,1.6736,1.6729,1.6729,681500000.0
2005-03-28 18:35:00,1.6729,1.6731,1.6722,1.6723,681500000.0
2005-03-28 18:40:00,1.6726,1.6732,1.6726,1.6731,681500000.0
2005-03-28 18:45:00,1.6731,1.6752,1.6728,1.6736,681500000.0
2005-03-28 18:50:00,1.6737,1.675,1.6737,1.6748,681500000.0
2005-03-28 18:55:00,1.6748,1.6753,1.6747,1.6752,681500000.0
2005-03-28 19:00:00,1.6752,1.6759,1.6745,1.6745,681500000.0
2005-03-28 19:05:00,1.6744,1.6751,1.6741,1.6745,681500000.0
2005-03-28 19:10:00,1.6742,1.6749,1.6738,1.6747,681500000.0
2005-03-28 19:15:00,1.6744,1.6753,1.6741,1.6753,681500000.0
2005-03-28 19:20:00,1.6753,1.6753,1.6741,1.6743,681500000.0
2005-03-28 19:25:00,1.6746,1.6749,1.674,1.6742,681500000.0
2005-03-28 19:30:00,1.6743,1.6743,1.674,1.6742,545200000.0
2005-03-28 19:35:00,1.6741,1.6743,1.6741,1.6743,545200000.0
2005-03-28 19:40:00,1.6743,1.6745,1.6738,1.6741,681500000.0
2005-03-28 19:45:00,1.6742,1.6742,1.6739,1.6739,681500000.0
2005-03-28 19:50:00,1.674,1.6741,1.6738,1.6738,681500000.0
2005-03-28 19:55:00,1.6739,1.6744,1.6739,1.6742,681500000.0
2005-03-28 20:00:00,1.6744,1.6744,1.6736,1.6738,681500000.0
2005-03-28 20:05:00,1.6738,1.6741,1.6738,1.6741,545200000.0
2005-03-28 20:10:00,1.6739,1.674,1.6739,1.6739,272600000.0
2005-03-28 20:15:00,1.674,1.674,1.6736,1.6736,681500000.0
2005-03-28 20:20:00,1.6735,1.6739,1.6735,1.6739,545200000.0
2005-03-28 20:25:00,1.6741,1.6741,1.6724,1.6735,681500000.0
2005-03-28 20:30:00,1.6737,1.6742,1.6735,1.6735,681500000.0
2005-03-28 20:35:00,1.6735,1.6739,1.6733,1.6739,681500000.0
2005-03-28 20:40:00,1.6737,1.6744,1.6735,1.6744,408900000.0
2005-03-28 20:45:00,1.6747,1.6748,1.6736,1.674,681500000.0
2005-03-28 20:50:00,1.6739,1.674,1.6736,1.6739,681500000.0
2005-03-28 20:55:00,1.6736,1.6741,1.6733,1.674,681500000.0
2005-03-28 21:00:00,1.6738,1.6739,1.6732,1.6737,681500000.0
2005-03-28 21:05:00,1.674,1.6757,1.674,1.6751,408900000.0
2005-03-28 21:10:00,1.6754,1.6759,1.6751,1.6752,681500000.0
2005-03-28 21:15:00,1.6752,1.6757,1.6749,1.6757,681500000.0
2005-03-28 21:20:00,1.6758,1.676,1.6754,1.676,681500000.0
2005-03-28 21:25:00,1.6761,1.6766,1.676,1.6765,681500000.0
2005-03-28 21:30:00,1.6764,1.6775,1.6764,1.6774,681500000.0
2005-03-28 21:35:00,1.6771,1.6773,1.6768,1.6771,681500000.0
2005-03-28 21:40:00,1.6771,1.6778,1.6771,1.6777,545200000.0
2005-03-28 21:45:00,1.6779,1.6782,1.6774,1.6779,681500000.0
2005-03-28 21:50:00,1.6779,1.678,1.6777,1.678,545200000.0
2005-03-28 21:55:00,1.6783,1.6783,1.6769,1.677,681500000.0
2005-03-28 22:00:00,1.6774,1.6781,1.677,1.6774,681500000.0
2005-03-28 22:05:00,1.6774,1.6776,1.6774,1.6775,545200000.0
2005-03-28 22:10:00,1.677,1.6775,1.677,1.6773,681500000.0
2005-03-28 22:15:00,1.6774,1.6778,1.6774,1.6778,681500000.0
2005-03-28 22:20:00,1.6782,1.6782,1.6777,1.6779,681500000.0
2005-03-28 22:25:00,1.6777,1.6777,1.6773,1.6773,408900000.0
2005-03-28 22:30:00,1.6768,1.6771,1.6763,1.6763,408900000.0
2005-03-28 22:35:00,1.6763,1.6765,1.6761,1.6762,681500000.0
2005-03-28 22:40:00,1.6765,1.6765,1.6759,1.6761,545200000.0
2005-03-28 22:45:00,1.6759,1.6759,1.6752,1.6756,681500000.0
2005-03-28 22:50:00,1.6754,1.6764,1.6753,1.6755,545200000.0
2005-03-28 22:55:00,1.6754,1.6757,1.6752,1.6757,681500000.0
2005-03-28 23:00:00,1.6756,1.6758,1.6755,1.6755,681500000.0
2005-03-28 23:05:00,1.6753,1.6757,1.6753,1.6757,272600000.0
2005-03-28 23:10:00,1.6759,1.676,1.6755,1.6756,545200000.0
2005-03-28 23:15:00,1.6754,1.6754,1.6749,1.6752,408900000.0
2005-03-28 23:20:00,1.6754,1.6757,1.6752,1.6755,545200000.0
2005-03-28 23:25:00,1.6756,1.6758,1.6754,1.6758,545200000.0
2005-03-28 23:30:00,1.6759,1.676,1.6755,1.6755,545200000.0
2005-03-28 23:35:00,1.6752,1.6764,1.6752,1.6764,681500000.0
2005-03-28 23:40:00,1.6761,1.6762,1.6755,1.6757,681500000.0
2005-03-28 23:45:00,1.6756,1.6762,1.6756,1.6758,545200000.0
2005-03-28 23:50:00,1.6759,1.6765,1.6759,1.6763,681500000.0
2005-03-28 23:55:00,1.6762,1.6769,1.6762,1.6766,545200000.0
2005-03-29 00:00:00,1.6767,1.6775,1.6761,1.6765,681500000.0
2005-03-29 00:05:00,1.677,1.6772,1.6765,1.6766,681500000.0
2005-03-29 00:10:00,1.6765,1.6779,1.6765,1.6777,681500000.0
2005-03-29 00:15:00,1.6777,1.6788,1.6776,1.6783,681500000.0
2005-03-29 00:20:00,1.6785,1.6788,1.6775,1.6778,545200000.0
2005-03-29 00:25:00,1.6777,1.6783,1.6775,1.6783,681500000.0
2005-03-29 00:30:00,1.6783,1.679,1.6783,1.679,681500000.0
2005-03-29 00:35:00,1.6786,1.6786,1.6778,1.6779,681500000.0
2005-03-29 00:40:00,1.678,1.6783,1.6777,1.6782,545200000.0
2005-03-29 00:45:00,1.6783,1.6793,1.6783,1.6787,681500000.0
2005-03-29 00:50:00,1.6788,1.6791,1.6784,1.6787,681500000.0
2005-03-29 00:55:00,1.6786,1.6786,1.6785,1.6785,681500000.0
2005-03-29 01:00:00,1.6787,1.6787,1.6784,1.6784,681500000.0
2005-03-29 01:05:00,1.6785,1.6786,1.6785,1.6785,545200000.0
2005-03-29 01:10:00,1.6784,1.6784,1.6781,1.6781,408900000.0
2005-03-29 01:15:00,1.678,1.6781,1.678,1.6781,545200000.0
2005-03-29 01:20:00,1.678,1.678,1.6777,1.6777,545200000.0
2005-03-29 01:25:00,1.6778,1.6778,1.6777,1.6778,681500000.0
2005-03-29 01:30:00,1.6779,1.6783,1.6779,1.6781,681500000.0
2005-03-29 01:35:00,1.6779,1.6779,1.6771,1.6771,681500000.0
2005-03-29 01:40:00,1.6773,1.6775,1.6772,1.6772,681500000.0
2005-03-29 01:45:00,1.6773,1.6773,1.6766,1.677,681500000.0
2005-03-29 01:50:00,1.677,1.677,1.6756,1.6756,681500000.0
2005-03-29 01:55:00,1.6759,1.677,1.6759,1.6761,681500000.0
2005-03-29 02:00:00,1.6761,1.6768,1.6761,1.6768,681500000.0
2005-03-29 02:05:00,1.6768,1.6769,1.6765,1.6769,681500000.0
2005-03-29 02:10:00,1.6772,1.6772,1.6771,1.6771,545200000.0
2005-03-29 02:15:00,1.6771,1.6777,1.6768,1.6771,681500000.0
2005-03-29 02:20:00,1.6769,1.6772,1.6767,1.6772,681500000.0
2005-03-29 02:25:00,1.6771,1.6771,1.6764,1.6766,681500000.0
2005-03-29 02:30:00,1.6766,1.6787,1.6766,1.6772,681500000.0
2005-03-29 02:35:00,1.6771,1.6775,1.677,1.6772,681500000.0
2005-03-29 02:40:00,1.677,1.6772,1.6767,1.677,681500000.0
2005-03-29 02:45:00,1.677,1.6779,1.677,1.6776,681500000.0
2005-03-29 02:50:00,1.6775,1.6776,1.6765,1.677,681500000.0
2005-03-29 02:55:00,1.6769,1.6769,1.6758,1.6766,681500000.0
2005-03-29 03:00:00,1.6766,1.677,1.6765,1.6768,681500000.0
2005-03-29 03:05:00,1.677,1.6774,1.6768,1.677,681500000.0
2005-03-29 03:10:00,1.6769,1.6772,1.6767,1.6772,681500000.0
2005-03-29 03:15:00,1.6774,1.6775,1.6773,1.6774,681500000.0
2005-03-29 03:20:00,1.6776,1.6776,1.6772,1.6775,681500000.0
2005-03-29 03:25:00,1.6775,1.6775,1.6774,1.6774,681500000.0
2005-03-29 03:30:00,1.6774,1.6777,1.6773,1.6775,545200000.0
2005-03-29 03:35:00,1.6778,1.6778,1.6772,1.6772,681500000.0
2005-03-29 03:40:00,1.6774,1.6776,1.6773,1.6773,545200000.0
2005-03-29 03:45:00,1.677,1.6772,1.677,1.6772,681500000.0
2005-03-29 03:50:00,1.6774,1.6774,1.677,1.677,681500000.0
2005-03-29 03:55:00,1.677,1.6771,1.677,1.6771,681500000.0
2005-03-29 04:00:00,1.677,1.677,1.6768,1.6769,681500000.0
2005-03-29 04:05:00,1.6769,1.677,1.6765,1.6766,681500000.0
2005-03-29 04:10:00,1.6767,1.6771,1.6766,1.6771,681500000.0
2005-03-29 04:15:00,1.6771,1.6772,1.6771,1.6771,681500000.0
2005-03-29 04:20:00,1.6771,1.6776,1.6771,1.6774,681500000.0
2005-03-29 04:25:00,1.6771,1.6772,1.6771,1.6771,681500000.0
2005-03-29 04:30:00,1.6771,1.6771,1.6771,1.6771,408900000.0
2005-03-29 04:35:00,1.6771,1.6771,1.6763,1.6766,545200000.0
2005-03-29 04:40:00,1.6767,1.677,1.6765,1.6768,681500000.0
2005-03-29 04:45:00,1.6769,1.6771,1.6768,1.6771,681500000.0
2005-03-29 04:50:00,1.6772,1.6777,1.6771,1.6776,681500000.0
2005-03-29 04:55:00,1.6778,1.6778,1.6777,1.6777,681500000.0
2005-03-29 05:00:00,1.6776,1.6776,1.6775,1.6775,681500000.0
2005-03-29 05:05:00,1.6779,1.6788,1.6779,1.6788,681500000.0
2005-03-29 05:10:00,1.6789,1.679,1.6785,1.6786,681500000.0
2005-03-29 05:15:00,1.6786,1.6788,1.6785,1.6786,681500000.0
2005-03-29 05:20:00,1.6784,1.6784,1.6781,1.6784,681500000.0
2005-03-29 05:25:00,1.6785,1.6785,1.6783,1.6785,681500000.0
2005-03-29 05:30:00,1.6784,1.6785,1.6784,1.6785,681500000.0
2005-03-29 05:35:00,1.6784,1.6787,1.6784,1.6787,681500000.0
2005-03-29 05:40:00,1.6786,1.6786,1.6781,1.6782,681500000.0
2005-03-29 05:45:00,1.6784,1.6784,1.6777,1.6778,681500000.0
2005-03-29 05:50:00,1.6778,1.6778,1.6772,1.6773,681500000.0
2005-03-29 05:55:00,1.6773,1.6778,1.6765,1.6769,681500000.0
2005-03-29 06:00:00,1.6768,1.6773,1.6768,1.677,681500000.0
2005-03-29 06:05:00,1.677,1.6771,1.6768,1.6768,681500000.0
2005-03-29 06:10:00,1.6769,1.6773,1.6769,1.6771,681500000.0
2005-03-29 06:15:00,1.6773,1.6774,1.6771,1.6774,681500000.0
2005-03-29 06:20:00,1.6772,1.6776,1.6771,1.6776,681500000.0
2005-03-29 06:25:00,1.6776,1.6778,1.6776,1.6778,681500000.0
2005-03-29 06:30:00,1.6776,1.6781,1.6776,1.6781,681500000.0
2005-03-29 06:35:00,1.678,1.6789,1.678,1.6789,681500000.0
2005-03-29 06:40:00,1.6788,1.6791,1.6788,1.6791,681500000.0
2005-03-29 06:45:00,1.6791,1.6791,1.6786,1.6789,681500000.0
2005-03-29 06:50:00,1.6789,1.6789,1.6784,1.6784,681500000.0
2005-03-29 06:55:00,1.6784,1.6784,1.6781,1.6784,408900000.0
2005-03-29 07:00:00,1.6785,1.6787,1.6784,1.6787,681500000.0
2005-03-29 07:05:00,1.6786,1.6786,1.6784,1.6784,545200000.0
2005-03-29 07:10:00,1.6783,1.6783,1.6781,1.6781,545200000.0
2005-03-29 07:15:00,1.6779,1.6782,1.6779,1.6781,681500000.0
2005-03-29 07:20:00,1.678,1.6783,1.678,1.678,681500000.0
2005-03-29 07:25:00,1.6778,1.6779,1.6773,1.6773,681500000.0
2005-03-29 07:30:00,1.6773,1.6773,1.6767,1.6768,681500000.0
2005-03-29 07:35:00,1.6764,1.6764,1.676,1.6762,681500000.0
2005-03-29 07:40:00,1.6761,1.6762,1.6759,1.676,681500000.0
2005-03-29 07:45:00,1.6761,1.6765,1.676,1.6761,681500000.0
2005-03-29 07:50:00,1.6764,1.6765,1.676,1.676,681500000.0
2005-03-29 07:55:00,1.676,1.6763,1.6757,1.6761,681500000.0
2005-03-29 08:00:00,1.6761,1.6761,1.6746,1.6748,681500000.0
2005-03-29 08:05:00,1.6747,1.6747,1.6742,1.6744,681500000.0
2005-03-29 08:10:00,1.674,1.6745,1.6738,1.6745,681500000.0
2005-03-29 08:15:00,1.6744,1.6748,1.6744,1.6748,681500000.0
2005-03-29 08:20:00,1.6749,1.6749,1.6743,1.6743,681500000.0
2005-03-29 08:25:00,1.6739,1.674,1.6721,1.6731,681500000.0
2005-03-29 08:30:00,1.6735,1.6738,1.673,1.6737,681500000.0
2005-03-29 08:35:00,1.6738,1.674,1.6732,1.6736,681500000.0
2005-03-29 08:40:00,1.6736,1.6743,1.6728,1.6743,681500000.0
2005-03-29 08:45:00,1.6742,1.6749,1.6742,1.6747,681500000.0
2005-03-29 08:50:00,1.6748,1.6748,1.673,1.6732,681500000.0
2005-03-29 08:55:00,1.6729,1.6741,1.6729,1.6738,681500000.0
2005-03-29 09:00:00,1.6738,1.6738,1.6734,1.6736,681500000.0
2005-03-29 09:05:00,1.6737,1.6738,1.6733,1.6738,681500000.0
2005-03-29 09:10:00,1.6736,1.6736,1.6725,1.6731,681500000.0
2005-03-29 09:15:00,1.6733,1.6736,1.6733,1.6733,681500000.0
2005-03-29 09:20:00,1.6734,1.6739,1.6731,1.6731,681500000.0
2005-03-29 09:25:00,1.6728,1.6728,1.6718,1.6725,681500000.0
2005-03-29 09:30:00,1.6725,1.6725,1.6718,1.6718,681500000.0
2005-03-29 09:35:00,1.6719,1.6719,1.6707,1.6707,681500000.0
2005-03-29 09:40:00,1.6706,1.6714,1.6706,1.6712,681500000.0
2005-03-29 09:45:00,1.6713,1.6721,1.6713,1.6721,545200000.0
2005-03-29 09:50:00,1.672,1.6723,1.672,1.6722,681500000.0
2005-03-29 09:55:00,1.6723,1.6733,1.6722,1.673,681500000.0
2005-03-29 10:00:00,1.6729,1.6732,1.6723,1.6725,681500000.0
2005-03-29 10:05:00,1.6725,1.6726,1.6717,1.672,681500000.0
2005-03-29 10:10:00,1.6723,1.6723,1.6713,1.6719,681500000.0
2005-03-29 10:15:00,1.6717,1.6723,1.6717,1.6723,681500000.0
2005-03-29 10:20:00,1.6722,1.6727,1.6722,1.6727,545200000.0
2005-03-29 10:25:00,1.6726,1.6727,1.6726,1.6727,545200000.0
2005-03-29 10:30:00,1.6728,1.6728,1.6722,1.6722,681500000.0
2005-03-29 10:35:00,1.6724,1.6725,1.6722,1.6724,681500000.0
2005-03-29 10:40:00,1.6726,1.6726,1.6723,1.6725,545200000.0
2005-03-29 10:45:00,1.6725,1.6727,1.672,1.6722,681500000.0
2005-03-29 10:50:00,1.6724,1.6728,1.6721,1.6728,681500000.0
2005-03-29 10:55:00,1.6728,1.6731,1.6728,1.673,681500000.0
2005-03-29 11:00:00,1.673,1.6733,1.673,1.6733,681500000.0
2005-03-29 11:05:00,1.6735,1.6735,1.6732,1.6735,681500000.0
2005-03-29 11:10:00,1.6735,1.6735,1.6733,1.6733,681500000.0
2005-03-29 11:15:00,1.6732,1.6736,1.6732,1.6733,681500000.0
2005-03-29 11:20:00,1.673,1.6734,1.6729,1.673,681500000.0
2005-03-29 11:25:00,1.6728,1.6728,1.6716,1.6718,681500000.0
2005-03-29 11:30:00,1.6718,1.6718,1.6705,1.6708,681500000.0
2005-03-29 11:35:00,1.6708,1.6714,1.6702,1.6703,681500000.0
2005-03-29 11:40:00,1.6705,1.671,1.6705,1.6707,681500000.0
2005-03-29 11:45:00,1.6703,1.6704,1.6691,1.6696,681500000.0
2005-03-29 11:50:00,1.6697,1.6705,1.6696,1.6702,681500000.0
2005-03-29 11:55:00,1.6702,1.6719,1.6702,1.6718,681500000.0
2005-03-29 12:00:00,1.6719,1.672,1.6717,1.6719,545200000.0
2005-03-29 12:05:00,1.672,1.6721,1.672,1.6721,681500000.0
2005-03-29 12:10:00,1.672,1.6734,1.672,1.6734,681500000.0
2005-03-29 12:15:00,1.6736,1.6737,1.6731,1.6736,681500000.0
2005-03-29 12:20:00,1.6736,1.6736,1.673,1.6731,681500000.0
2005-03-29 12:25:00,1.673,1.6731,1.6728,1.6728,681500000.0
2005-03-29 12:30:00,1.6728,1.6732,1.6728,1.6732,681500000.0
2005-03-29 12:35:00,1.673,1.6732,1.6729,1.673,681500000.0
2005-03-29 12:40:00,1.673,1.6738,1.673,1.6737,681500000.0
2005-03-29 12:45:00,1.6737,1.6737,1.6734,1.6734,681500000.0
2005-03-29 12:50:00,1.6734,1.6735,1.6734,1.6735,681500000.0
2005-03-29 12:55:00,1.6735,1.6735,1.6727,1.673,681500000.0
2005-03-29 13:00:00,1.6731,1.6733,1.6729,1.6732,681500000.0
2005-03-29 13:05:00,1.6732,1.6732,1.6729,1.6729,545200000.0
2005-03-29 13:10:00,1.6729,1.6733,1.6726,1.6733,681500000.0
2005-03-29 13:15:00,1.6733,1.6737,1.6733,1.6737,681500000.0
2005-03-29 13:20:00,1.6735,1.6736,1.6733,1.6733,681500000.0
2005-03-29 13:25:00,1.6731,1.6731,1.6717,1.6717,681500000.0
2005-03-29 13:30:00,1.6716,1.673,1.6714,1.673,681500000.0
2005-03-29 13:35:00,1.6734,1.6734,1.6729,1.6729,545200000.0
2005-03-29 13:40:00,1.6729,1.6742,1.6729,1.6739,681500000.0
2005-03-29 13:45:00,1.6741,1.6741,1.6738,1.6741,681500000.0
2005-03-29 13:50:00,1.674,1.6742,1.6738,1.6738,681500000.0
2005-03-29 13:55:00,1.6737,1.6738,1.6732,1.6732,545200000.0
2005-03-29 14:00:00,1.6735,1.6735,1.673,1.6731,545200000.0
2005-03-29 14:05:00,1.6733,1.6734,1.6729,1.6732,681500000.0
2005-03-29 14:10:00,1.6732,1.6732,1.6728,1.6728,545200000.0
2005-03-29 14:15:00,1.6725,1.6732,1.6725,1.6727,681500000.0
2005-03-29 14:20:00,1.6726,1.6726,1.672,1.6722,681500000.0
2005-03-29 14:25:00,1.672,1.6721,1.6716,1.6718,681500000.0
2005-03-29 14:30:00,1.6718,1.6724,1.6718,1.6724,681500000.0
2005-03-29 14:35:00,1.672,1.672,1.6716,1.6717,681500000.0
2005-03-29 14:40:00,1.6715,1.6724,1.6715,1.6718,681500000.0
2005-03-29 14:45:00,1.6721,1.6722,1.6715,1.6722,681500000.0
2005-03-29 14:50:00,1.672,1.6723,1.6719,1.6723,681500000.0
2005-03-29 14:55:00,1.6723,1.6723,1.6719,1.6719,681500000.0
2005-03-29 15:00:00,1.6722,1.6723,1.6722,1.6723,681500000.0
2005-03-29 15:05:00,1.6722,1.6722,1.671,1.6714,681500000.0
2005-03-29 15:10:00,1.6717,1.6721,1.6713,1.6721,681500000.0
2005-03-29 15:15:00,1.6723,1.6729,1.6723,1.6727,681500000.0
2005-03-29 15:20:00,1.6727,1.673,1.6722,1.673,681500000.0
2005-03-29 15:25:00,1.6731,1.6735,1.6729,1.6735,681500000.0
2005-03-29 15:30:00,1.6738,1.6742,1.6735,1.6742,681500000.0
2005-03-29 15:35:00,1.6739,1.674,1.6729,1.6737,681500000.0
2005-03-29 15:40:00,1.6739,1.6744,1.6729,1.6729,681500000.0
2005-03-29 15:45:00,1.6729,1.6735,1.6724,1.6735,681500000.0
2005-03-29 15:50:00,1.6737,1.674,1.6729,1.6729,681500000.0
2005-03-29 15:55:00,1.6729,1.6734,1.6729,1.6734,681500000.0
2005-03-29 16:00:00,1.6734,1.6734,1.6726,1.6727,681500000.0
2005-03-29 16:05:00,1.6728,1.6739,1.6727,1.6737,681500000.0
2005-03-29 16:10:00,1.6736,1.6738,1.6727,1.6738,681500000.0
2005-03-29 16:15:00,1.6739,1.6739,1.6728,1.6728,681500000.0
2005-03-29 16:20:00,1.6727,1.6737,1.6725,1.6731,681500000.0
2005-03-29 16:25:00,1.673,1.6744,1.673,1.6741,681500000.0
2005-03-29 16:30:00,1.674,1.674,1.6726,1.6733,681500000.0
2005-03-29 16:35:00,1.6732,1.6737,1.6729,1.6735,681500000.0
2005-03-29 16:40:00,1.6738,1.6738,1.6734,1.6735,681500000.0
2005-03-29 16:45:00,1.6736,1.6736,1.6733,1.6736,681500000.0
2005-03-29 16:50:00,1.6736,1.6736,1.6727,1.6728,681500000.0
2005-03-29 16:55:00,1.6729,1.6743,1.6724,1.6741,681500000.0
2005-03-29 17:00:00,1.674,1.6742,1.6728,1.6734,681500000.0
2005-03-29 17:05:00,1.6735,1.6735,1.6725,1.673,681500000.0
2005-03-29 17:10:00,1.673,1.6733,1.6727,1.6729,681500000.0
2005-03-29 17:15:00,1.673,1.6732,1.6723,1.6729,681500000.0
2005-03-29 17:20:00,1.6725,1.6734,1.6722,1.6722,681500000.0
2005-03-29 17:25:00,1.6723,1.6724,1.6719,1.672,681500000.0
2005-03-29 17:30:00,1.6719,1.6722,1.6718,1.672,681500000.0
2005-03-29 17:35:00,1.672,1.6721,1.6718,1.672,681500000.0
2005-03-29 17:40:00,1.672,1.6739,1.672,1.6732,681500000.0
2005-03-29 17:45:00,1.6731,1.6731,1.6721,1.6722,681500000.0
2005-03-29 17:50:00,1.6723,1.6723,1.6716,1.6716,681500000.0
2005-03-29 17:55:00,1.6716,1.6716,1.6693,1.671,681500000.0
2005-03-29 18:00:00,1.6709,1.6713,1.6708,1.6712,681500000.0
2005-03-29 18:05:00,1.6713,1.6716,1.6711,1.6716,681500000.0
2005-03-29 18:10:00,1.6716,1.672,1.6715,1.672,681500000.0
2005-03-29 18:15:00,1.6718,1.6718,1.6714,1.6715,681500000.0
2005-03-29 18:20:00,1.6716,1.6718,1.6716,1.6717,681500000.0
2005-03-29 18:25:00,1.6714,1.6714,1.6709,1.6713,681500000.0
2005-03-29 18:30:00,1.6713,1.6718,1.6711,1.6715,681500000.0
2005-03-29 18:35:00,1.6715,1.6715,1.671,1.671,681500000.0
2005-03-29 18:40:00,1.671,1.6713,1.6709,1.6712,681500000.0
2005-03-29 18:45:00,1.6711,1.6712,1.6703,1.671,681500000.0
2005-03-29 18:50:00,1.6712,1.6726,1.671,1.6726,681500000.0
2005-03-29 18:55:00,1.6725,1.6733,1.6724,1.6733,681500000.0
2005-03-29 19:00:00,1.6731,1.6733,1.6728,1.6729,681500000.0
2005-03-29 19:05:00,1.673,1.6732,1.6726,1.6732,681500000.0
2005-03-29 19:10:00,1.6731,1.6735,1.6731,1.6732,681500000.0
2005-03-29 19:15:00,1.6731,1.6732,1.6728,1.6732,681500000.0
2005-03-29 19:20:00,1.6732,1.6732,1.673,1.6731,681500000.0
2005-03-29 19:25:00,1.6729,1.6733,1.6728,1.6733,681500000.0
2005-03-29 19:30:00,1.6731,1.6736,1.673,1.6736,681500000.0
2005-03-29 19:35:00,1.6733,1.6735,1.6731,1.6735,681500000.0
2005-03-29 19:40:00,1.6733,1.6736,1.6733,1.6734,681500000.0
2005-03-29 19:45:00,1.6737,1.6738,1.6735,1.6738,681500000.0
2005-03-29 19:50:00,1.6737,1.6737,1.6732,1.6732,681500000.0
2005-03-29 19:55:00,1.6729,1.6735,1.6729,1.6734,545200000.0
2005-03-29 20:00:00,1.6733,1.6737,1.6733,1.6736,681500000.0
2005-03-29 20:05:00,1.6739,1.6739,1.6736,1.6738,681500000.0
2005-03-29 20:10:00,1.6739,1.6741,1.6736,1.6741,681500000.0
2005-03-29 20:15:00,1.6738,1.6739,1.6736,1.6736,681500000.0
2005-03-29 20:20:00,1.6738,1.674,1.6735,1.6735,681500000.0
2005-03-29 20:25:00,1.6737,1.6742,1.6737,1.6742,545200000.0
2005-03-29 20:30:00,1.674,1.674,1.6738,1.674,681500000.0
2005-03-29 20:35:00,1.674,1.674,1.6738,1.6738,681500000.0
2005-03-29 20:40:00,1.6741,1.6744,1.6733,1.6744,681500000.0
2005-03-29 20:45:00,1.6744,1.6744,1.674,1.6743,681500000.0
2005-03-29 20:50:00,1.6743,1.6744,1.674,1.6742,681500000.0
2005-03-29 20:55:00,1.6746,1.6751,1.6746,1.675,681500000.0
2005-03-29 21:00:00,1.6748,1.6749,1.6747,1.6749,681500000.0
2005-03-29 21:05:00,1.6749,1.6751,1.6746,1.6746,681500000.0
2005-03-29 21:10:00,1.6745,1.6748,1.6742,1.6744,681500000.0
2005-03-29 21:15:00,1.6743,1.6746,1.6743,1.6746,681500000.0
2005-03-29 21:20:00,1.6748,1.6764,1.6748,1.6762,681500000.0
2005-03-29 21:25:00,1.676,1.676,1.6756,1.6756,681500000.0
2005-03-29 21:30:00,1.6756,1.6757,1.6756,1.6757,681500000.0
2005-03-29 21:35:00,1.6757,1.6759,1.6755,1.6759,681500000.0
2005-03-29 21:40:00,1.6757,1.6758,1.6757,1.6757,681500000.0
2005-03-29 21:45:00,1.6759,1.6759,1.6749,1.6749,681500000.0
2005-03-29 21:50:00,1.6748,1.675,1.6744,1.6744,681500000.0
2005-03-29 21:55:00,1.6744,1.6748,1.674,1.6742,545200000.0
2005-03-29 22:00:00,1.6741,1.6749,1.6738,1.6749,681500000.0
2005-03-29 22:05:00,1.675,1.6754,1.675,1.6752,681500000.0
2005-03-29 22:10:00,1.6753,1.6756,1.6748,1.6753,681500000.0
2005-03-29 22:15:00,1.6756,1.6759,1.6751,1.6757,681500000.0
2005-03-29 22:20:00,1.6755,1.6755,1.6749,1.6754,681500000.0
2005-03-29 22:25:00,1.6752,1.6755,1.6752,1.6753,408900000.0
2005-03-29 22:30:00,1.6756,1.6758,1.6753,1.6757,681500000.0
2005-03-29 22:35:00,1.6757,1.6767,1.6756,1.6767,681500000.0
2005-03-29 22:40:00,1.6767,1.6772,1.6757,1.676,681500000.0
2005-03-29 22:45:00,1.676,1.6765,1.676,1.6765,681500000.0
2005-03-29 22:50:00,1.6766,1.6766,1.6765,1.6765,408900000.0
2005-03-29 22:55:00,1.6766,1.6766,1.6765,1.6766,681500000.0
2005-03-29 23:00:00,1.6769,1.6777,1.6768,1.6775,681500000.0
2005-03-29 23:05:00,1.6775,1.6777,1.6769,1.6769,681500000.0
2005-03-29 23:10:00,1.677,1.677,1.6768,1.6768,408900000.0
2005-03-29 23:15:00,1.677,1.6772,1.6768,1.6772,681500000.0
2005-03-29 23:20:00,1.6772,1.6772,1.6769,1.6769,545200000.0
2005-03-29 23:25:00,1.6769,1.677,1.6767,1.6767,681500000.0
2005-03-29 23:30:00,1.6767,1.677,1.6766,1.6766,681500000.0
2005-03-29 23:35:00,1.6764,1.6767,1.6764,1.6766,681500000.0
2005-03-29 23:40:00,1.6768,1.6768,1.6767,1.6767,681500000.0
2005-03-29 23:45:00,1.6767,1.6769,1.6767,1.6767,681500000.0
2005-03-29 23:50:00,1.6768,1.6769,1.6767,1.6769,545200000.0
2005-03-29 23:55:00,1.6772,1.6772,1.6765,1.6765,681500000.0
2005-03-30 00:00:00,1.6766,1.6776,1.6766,1.6767,681500000.0
2005-03-30 00:05:00,1.6766,1.677,1.6763,1.6767,681500000.0
2005-03-30 00:10:00,1.6767,1.677,1.6767,1.6767,681500000.0
2005-03-30 00:15:00,1.6764,1.6765,1.6759,1.6759,681500000.0
2005-03-30 00:20:00,1.6759,1.6762,1.6758,1.6762,681500000.0
2005-03-30 00:25:00,1.6763,1.6763,1.676,1.676,681500000.0
2005-03-30 00:30:00,1.676,1.6767,1.676,1.6767,681500000.0
2005-03-30 00:35:00,1.6766,1.6767,1.6763,1.6766,681500000.0
2005-03-30 00:40:00,1.6763,1.6768,1.6763,1.6768,545200000.0
2005-03-30 00:45:00,1.677,1.6772,1.6769,1.677,681500000.0
2005-03-30 00:50:00,1.6769,1.6769,1.6761,1.6763,681500000.0
2005-03-30 00:55:00,1.6765,1.6765,1.6759,1.6762,681500000.0
2005-03-30 01:00:00,1.6762,1.6762,1.6754,1.6755,681500000.0
2005-03-30 01:05:00,1.6751,1.6751,1.6744,1.6747,681500000.0
2005-03-30 01:10:00,1.6748,1.6753,1.6748,1.6753,681500000.0
2005-03-30 01:15:00,1.6754,1.6756,1.6751,1.6755,681500000.0
2005-03-30 01:20:00,1.6755,1.6755,1.6747,1.6748,681500000.0
2005-03-30 01:25:00,1.6748,1.6748,1.674,1.674,681500000.0
2005-03-30 01:30:00,1.6739,1.6741,1.6735,1.6738,681500000.0
2005-03-30 01:35:00,1.6738,1.674,1.6734,1.6737,681500000.0
2005-03-30 01:40:00,1.6741,1.6753,1.6741,1.6753,681500000.0
2005-03-30 01:45:00,1.6751,1.6751,1.6746,1.6749,681500000.0
2005-03-30 01:50:00,1.6747,1.6753,1.6737,1.6749,681500000.0
2005-03-30 01:55:00,1.6749,1.6749,1.6741,1.6742,545200000.0
2005-03-30 02:00:00,1.6742,1.6752,1.674,1.675,681500000.0
2005-03-30 02:05:00,1.6748,1.6753,1.6746,1.6752,681500000.0
2005-03-30 02:10:00,1.6753,1.6754,1.6752,1.6754,545200000.0
2005-03-30 02:15:00,1.6755,1.6755,1.6753,1.6753,408900000.0
2005-03-30 02:20:00,1.6753,1.6753,1.6747,1.6748,272600000.0
2005-03-30 02:25:00,1.675,1.6757,1.6747,1.6757,681500000.0
2005-03-30 02:30:00,1.6756,1.6757,1.6751,1.6756,681500000.0
2005-03-30 02:35:00,1.6755,1.6755,1.6746,1.6748,681500000.0
2005-03-30 02:40:00,1.675,1.6754,1.6748,1.6754,681500000.0
2005-03-30 02:45:00,1.6754,1.6755,1.6752,1.6755,545200000.0
2005-03-30 02:50:00,1.6756,1.6766,1.6754,1.6766,681500000.0
2005-03-30 02:55:00,1.6768,1.6768,1.6753,1.6762,681500000.0
2005-03-30 03:00:00,1.6758,1.6761,1.6755,1.6758,408900000.0
2005-03-30 03:05:00,1.6759,1.6766,1.6759,1.6766,545200000.0
2005-03-30 03:10:00,1.6765,1.6769,1.6764,1.6767,681500000.0
2005-03-30 03:15:00,1.6768,1.677,1.6765,1.677,681500000.0
2005-03-30 03:20:00,1.6772,1.6773,1.6768,1.6768,681500000.0
2005-03-30 03:25:00,1.6767,1.6767,1.6766,1.6766,408900000.0
2005-03-30 03:30:00,1.6766,1.6769,1.6766,1.6767,408900000.0
2005-03-30 03:40:00,1.6765,1.6768,1.6765,1.6768,272600000.0
2005-03-30 03:45:00,1.6765,1.677,1.6765,1.677,545200000.0
2005-03-30 03:50:00,1.6767,1.6767,1.6765,1.6766,408900000.0
2005-03-30 03:55:00,1.6766,1.6768,1.6765,1.6765,272600000.0
2005-03-30 04:00:00,1.6766,1.6768,1.6765,1.6765,545200000.0
2005-03-30 04:05:00,1.6767,1.6767,1.6758,1.6758,545200000.0
2005-03-30 04:10:00,1.6758,1.6762,1.675,1.675,545200000.0
2005-03-30 04:15:00,1.6749,1.6755,1.6745,1.675,681500000.0
2005-03-30 04:20:00,1.6749,1.675,1.6743,1.6743,681500000.0
2005-03-30 04:25:00,1.6741,1.6749,1.6741,1.6746,681500000.0
2005-03-30 04:30:00,1.6745,1.6745,1.6738,1.6742,681500000.0
2005-03-30 04:35:00,1.6741,1.6747,1.6741,1.6747,545200000.0
2005-03-30 04:40:00,1.6746,1.6753,1.6746,1.6751,681500000.0
2005-03-30 04:45:00,1.6752,1.6755,1.6749,1.6753,408900000.0
2005-03-30 04:50:00,1.6753,1.6757,1.6753,1.6757,545200000.0
2005-03-30 04:55:00,1.6759,1.676,1.6759,1.676,272600000.0
2005-03-30 05:00:00,1.6759,1.676,1.6757,1.676,681500000.0
2005-03-30 05:05:00,1.676,1.6764,1.6757,1.6757,681500000.0
2005-03-30 05:10:00,1.6758,1.6765,1.6756,1.6758,681500000.0
2005-03-30 05:15:00,1.6756,1.6758,1.6755,1.6757,408900000.0
2005-03-30 05:20:00,1.6757,1.676,1.6755,1.676,545200000.0
2005-03-30 05:25:00,1.676,1.676,1.676,1.676,272600000.0
2005-03-30 05:30:00,1.676,1.6761,1.676,1.6761,545200000.0
2005-03-30 05:35:00,1.6764,1.6764,1.6761,1.6761,408900000.0
2005-03-30 05:40:00,1.6761,1.6762,1.6758,1.6758,681500000.0
2005-03-30 05:45:00,1.6758,1.6763,1.6758,1.6758,681500000.0
2005-03-30 05:50:00,1.6757,1.6762,1.6757,1.6761,545200000.0
2005-03-30 05:55:00,1.6759,1.676,1.6755,1.6758,545200000.0
2005-03-30 06:00:00,1.6757,1.6761,1.6756,1.676,545200000.0
2005-03-30 06:05:00,1.6761,1.6766,1.6761,1.6763,681500000.0
2005-03-30 06:10:00,1.6764,1.6765,1.6763,1.6764,545200000.0
2005-03-30 06:15:00,1.6765,1.6771,1.6763,1.6763,681500000.0
2005-03-30 06:20:00,1.6759,1.6763,1.6757,1.6758,681500000.0
2005-03-30 06:25:00,1.6757,1.6759,1.6755,1.6757,681500000.0
2005-03-30 06:30:00,1.6759,1.6759,1.6753,1.6753,681500000.0
2005-03-30 06:35:00,1.6754,1.6763,1.6754,1.6762,681500000.0
2005-03-30 06:40:00,1.676,1.6762,1.6759,1.6761,681500000.0
2005-03-30 06:45:00,1.6761,1.6761,1.6759,1.6759,408900000.0
2005-03-30 06:50:00,1.6757,1.6758,1.6755,1.6757,545200000.0
2005-03-30 06:55:00,1.6755,1.6757,1.6752,1.6755,545200000.0
2005-03-30 07:00:00,1.6753,1.6756,1.6752,1.6754,681500000.0
2005-03-30 07:05:00,1.6756,1.6766,1.6755,1.6762,681500000.0
2005-03-30 07:10:00,1.6761,1.6761,1.6754,1.6755,681500000.0
2005-03-30 07:15:00,1.6752,1.6752,1.6747,1.675,681500000.0
2005-03-30 07:20:00,1.6751,1.6753,1.6742,1.6743,681500000.0
2005-03-30 07:25:00,1.6743,1.6748,1.6742,1.6742,681500000.0
2005-03-30 07:30:00,1.674,1.674,1.6733,1.674,681500000.0
2005-03-30 07:35:00,1.674,1.6742,1.6738,1.6738,681500000.0
2005-03-30 07:40:00,1.6734,1.6739,1.6734,1.6739,681500000.0
2005-03-30 07:45:00,1.6739,1.6742,1.6738,1.674,681500000.0
2005-03-30 07:50:00,1.6741,1.6744,1.6741,1.6743,681500000.0
2005-03-30 07:55:00,1.6742,1.675,1.6741,1.675,681500000.0
2005-03-30 08:00:00,1.6749,1.6752,1.6748,1.6752,681500000.0
2005-03-30 08:05:00,1.6754,1.6754,1.675,1.6751,681500000.0
2005-03-30 08:10:00,1.6753,1.6753,1.675,1.6752,681500000.0
2005-03-30 08:15:00,1.6752,1.6752,1.6747,1.6747,681500000.0
2005-03-30 08:20:00,1.6749,1.6758,1.6749,1.6757,681500000.0
2005-03-30 08:25:00,1.6757,1.6758,1.6753,1.6757,681500000.0
2005-03-30 08:30:00,1.6761,1.6767,1.6758,1.6758,681500000.0
2005-03-30 08:35:00,1.6758,1.676,1.6756,1.6756,681500000.0
2005-03-30 08:40:00,1.676,1.6765,1.6757,1.6758,681500000.0
2005-03-30 08:45:00,1.6757,1.6763,1.6757,1.6759,681500000.0
2005-03-30 08:50:00,1.6762,1.6764,1.6758,1.6761,681500000.0
2005-03-30 08:55:00,1.6762,1.6762,1.6762,1.6762,408900000.0
2005-03-30 09:00:00,1.6762,1.6763,1.676,1.676,545200000.0
2005-03-30 09:05:00,1.676,1.676,1.6749,1.6751,681500000.0
2005-03-30 09:10:00,1.6753,1.677,1.6753,1.677,681500000.0
2005-03-30 09:15:00,1.677,1.6773,1.6768,1.6768,681500000.0
2005-03-30 09:20:00,1.6768,1.6772,1.6766,1.677,681500000.0
2005-03-30 09:25:00,1.6771,1.6774,1.6768,1.6768,681500000.0
2005-03-30 09:30:00,1.6768,1.677,1.6767,1.6768,681500000.0
2005-03-30 09:35:00,1.6768,1.6776,1.6762,1.6762,681500000.0
2005-03-30 09:40:00,1.6762,1.6769,1.676,1.6769,681500000.0
2005-03-30 09:45:00,1.6772,1.6772,1.6769,1.6769,545200000.0
2005-03-30 09:50:00,1.6768,1.6775,1.6768,1.6775,681500000.0
2005-03-30 09:55:00,1.6775,1.6777,1.6772,1.6774,681500000.0
2005-03-30 10:00:00,1.6772,1.6772,1.677,1.6772,681500000.0
2005-03-30 10:05:00,1.6768,1.6777,1.6768,1.6777,681500000.0
2005-03-30 10:10:00,1.6777,1.6778,1.6775,1.6775,681500000.0
2005-03-30 10:15:00,1.6772,1.6775,1.677,1.6772,681500000.0
2005-03-30 10:20:00,1.6772,1.6774,1.6766,1.6768,681500000.0
2005-03-30 10:25:00,1.6768,1.6768,1.6762,1.6765,681500000.0
2005-03-30 10:30:00,1.6768,1.6768,1.6762,1.6764,681500000.0
2005-03-30 10:35:00,1.6768,1.6771,1.6768,1.677,681500000.0
2005-03-30 10:40:00,1.677,1.6771,1.6766,1.6767,681500000.0
2005-03-30 10:45:00,1.6766,1.6768,1.6761,1.6761,681500000.0
2005-03-30 10:50:00,1.6762,1.677,1.6762,1.6768,681500000.0
2005-03-30 10:55:00,1.6766,1.6783,1.6766,1.6783,681500000.0
2005-03-30 11:00:00,1.6786,1.6789,1.6778,1.678,681500000.0
2005-03-30 11:05:00,1.6779,1.6783,1.6774,1.6781,681500000.0
2005-03-30 11:10:00,1.6779,1.6784,1.6778,1.6784,681500000.0
2005-03-30 11:15:00,1.6785,1.6791,1.6785,1.6791,545200000.0
2005-03-30 11:20:00,1.6792,1.6792,1.6789,1.6791,681500000.0
2005-03-30 11:25:00,1.6791,1.6791,1.6791,1.6791,408900000.0
2005-03-30 11:30:00,1.6793,1.6795,1.679,1.679,681500000.0
2005-03-30 11:35:00,1.6791,1.6799,1.6791,1.6792,681500000.0
2005-03-30 11:40:00,1.6793,1.6793,1.6784,1.6784,681500000.0
2005-03-30 11:45:00,1.6785,1.6787,1.6785,1.6785,681500000.0
2005-03-30 11:50:00,1.6785,1.6787,1.6772,1.6777,681500000.0
2005-03-30 11:55:00,1.6779,1.6779,1.6773,1.6776,681500000.0
2005-03-30 12:00:00,1.6777,1.6779,1.6774,1.6776,681500000.0
2005-03-30 12:05:00,1.6774,1.6776,1.6774,1.6774,681500000.0
2005-03-30 12:10:00,1.6772,1.6774,1.6767,1.6767,545200000.0
2005-03-30 12:15:00,1.677,1.6778,1.677,1.6778,681500000.0
2005-03-30 12:20:00,1.6775,1.6777,1.6774,1.6775,681500000.0
2005-03-30 12:25:00,1.6776,1.6776,1.6772,1.6774,681500000.0
2005-03-30 12:30:00,1.6774,1.6776,1.6772,1.6776,681500000.0
2005-03-30 12:35:00,1.6774,1.6781,1.6774,1.6781,681500000.0
2005-03-30 12:40:00,1.678,1.6782,1.6771,1.6771,681500000.0
2005-03-30 12:45:00,1.6774,1.6774,1.6766,1.6768,681500000.0
2005-03-30 12:50:00,1.6768,1.6772,1.6768,1.6772,681500000.0
2005-03-30 12:55:00,1.6767,1.6768,1.6767,1.6768,545200000.0
2005-03-30 13:00:00,1.6768,1.6775,1.6768,1.6775,681500000.0
2005-03-30 13:05:00,1.6774,1.6774,1.6768,1.677,681500000.0
2005-03-30 13:10:00,1.677,1.6771,1.6766,1.6766,545200000.0
2005-03-30 13:15:00,1.6764,1.6764,1.6758,1.6758,681500000.0
2005-03-30 13:20:00,1.6757,1.676,1.6757,1.676,681500000.0
2005-03-30 13:25:00,1.6755,1.6756,1.6753,1.6753,681500000.0
2005-03-30 13:30:00,1.6753,1.6758,1.6753,1.6758,545200000.0
2005-03-30 13:35:00,1.6758,1.676,1.6755,1.6756,545200000.0
2005-03-30 13:40:00,1.6759,1.676,1.6757,1.6759,681500000.0
2005-03-30 13:45:00,1.676,1.6764,1.6753,1.6756,681500000.0
2005-03-30 13:50:00,1.6753,1.676,1.6753,1.676,681500000.0
2005-03-30 13:55:00,1.6764,1.6768,1.6764,1.6767,681500000.0
2005-03-30 14:00:00,1.6771,1.6775,1.6769,1.6775,681500000.0
2005-03-30 14:05:00,1.6778,1.6789,1.6778,1.6785,681500000.0
2005-03-30 14:10:00,1.6785,1.6787,1.6782,1.6782,681500000.0
2005-03-30 14:15:00,1.678,1.6781,1.6772,1.6779,681500000.0
2005-03-30 14:20:00,1.6778,1.6785,1.6778,1.6785,681500000.0
2005-03-30 14:25:00,1.6785,1.6787,1.6776,1.678,681500000.0
2005-03-30 14:30:00,1.6779,1.6782,1.6776,1.6782,408900000.0
2005-03-30 14:35:00,1.6784,1.6784,1.677,1.677,681500000.0
2005-03-30 14:40:00,1.6772,1.6772,1.6766,1.6766,681500000.0
2005-03-30 14:45:00,1.6762,1.6764,1.6759,1.676,681500000.0
2005-03-30 14:50:00,1.676,1.676,1.6754,1.6754,681500000.0
2005-03-30 14:55:00,1.6753,1.6757,1.6753,1.6755,681500000.0
2005-03-30 15:00:00,1.6753,1.676,1.6753,1.6759,681500000.0
2005-03-30 15:05:00,1.676,1.6762,1.6757,1.6757,545200000.0
2005-03-30 15:10:00,1.6756,1.6766,1.6754,1.6758,545200000.0
2005-03-30 15:15:00,1.6753,1.6753,1.674,1.674,681500000.0
2005-03-30 15:20:00,1.6741,1.6741,1.6734,1.6738,681500000.0
2005-03-30 15:25:00,1.674,1.6747,1.674,1.6745,681500000.0
2005-03-30 15:30:00,1.6743,1.6749,1.6736,1.6745,681500000.0
2005-03-30 15:35:00,1.6747,1.6748,1.6736,1.6738,681500000.0
2005-03-30 15:40:00,1.674,1.6753,1.674,1.6749,681500000.0
2005-03-30 15:45:00,1.6747,1.6757,1.6743,1.6757,681500000.0
2005-03-30 15:50:00,1.6759,1.6759,1.675,1.6755,681500000.0
2005-03-30 15:55:00,1.6756,1.6758,1.6752,1.6755,681500000.0
2005-03-30 16:00:00,1.6755,1.6764,1.6751,1.6762,681500000.0
2005-03-30 16:05:00,1.6765,1.677,1.676,1.676,681500000.0
2005-03-30 16:10:00,1.6762,1.6762,1.6755,1.6755,681500000.0
2005-03-30 16:15:00,1.6757,1.6768,1.6757,1.6768,681500000.0
2005-03-30 16:20:00,1.6769,1.6773,1.6768,1.6768,681500000.0
2005-03-30 16:25:00,1.6766,1.677,1.6762,1.677,681500000.0
2005-03-30 16:30:00,1.6772,1.6777,1.6766,1.6777,545200000.0
2005-03-30 16:35:00,1.6774,1.6776,1.6774,1.6776,681500000.0
2005-03-30 16:40:00,1.6774,1.6774,1.6768,1.677,545200000.0
2005-03-30 16:45:00,1.6768,1.6768,1.6762,1.6764,681500000.0
2005-03-30 16:50:00,1.6762,1.6764,1.676,1.6764,681500000.0
2005-03-30 16:55:00,1.6766,1.677,1.6762,1.6762,681500000.0
2005-03-30 17:00:00,1.6764,1.6767,1.6761,1.6764,681500000.0
2005-03-30 17:05:00,1.6764,1.6764,1.6762,1.6764,681500000.0
2005-03-30 17:10:00,1.6764,1.6764,1.6755,1.6755,681500000.0
2005-03-30 17:15:00,1.6756,1.6756,1.6753,1.6755,545200000.0
2005-03-30 17:20:00,1.6757,1.676,1.6757,1.676,681500000.0
2005-03-30 17:25:00,1.6764,1.6764,1.6759,1.6759,681500000.0
2005-03-30 17:30:00,1.6756,1.6759,1.6753,1.6759,681500000.0
2005-03-30 17:35:00,1.6759,1.6762,1.6759,1.6762,681500000.0
2005-03-30 17:40:00,1.6764,1.6764,1.6762,1.6762,681500000.0
2005-03-30 17:45:00,1.6763,1.6763,1.6762,1.6762,272600000.0
2005-03-30 17:50:00,1.6761,1.6761,1.6752,1.6755,681500000.0
2005-03-30 17:55:00,1.6753,1.6753,1.6749,1.6751,681500000.0
2005-03-30 18:00:00,1.6752,1.6755,1.675,1.675,681500000.0
2005-03-30 18:05:00,1.675,1.675,1.6746,1.6746,681500000.0
2005-03-30 18:10:00,1.6746,1.675,1.6744,1.6748,681500000.0
2005-03-30 18:15:00,1.6748,1.6774,1.6742,1.6767,681500000.0
2005-03-30 18:20:00,1.6765,1.6771,1.6761,1.677,681500000.0
2005-03-30 18:25:00,1.677,1.6781,1.6767,1.6771,681500000.0
2005-03-30 18:30:00,1.6768,1.678,1.6766,1.6777,681500000.0
2005-03-30 18:35:00,1.6779,1.6779,1.6774,1.6774,681500000.0
2005-03-30 18:40:00,1.6774,1.6774,1.677,1.6772,681500000.0
2005-03-30 18:45:00,1.677,1.6771,1.6767,1.6771,681500000.0
2005-03-30 18:50:00,1.677,1.6774,1.6763,1.6773,681500000.0
2005-03-30 18:55:00,1.6771,1.6777,1.6769,1.6769,681500000.0
2005-03-30 19:00:00,1.6767,1.6776,1.6765,1.6773,681500000.0
2005-03-30 19:05:00,1.6773,1.6773,1.6765,1.6766,681500000.0
2005-03-30 19:10:00,1.6768,1.677,1.6767,1.6769,681500000.0
2005-03-30 19:15:00,1.6769,1.6773,1.6768,1.6769,681500000.0
2005-03-30 19:20:00,1.6771,1.6774,1.6767,1.6767,681500000.0
2005-03-30 19:25:00,1.677,1.677,1.6767,1.677,272600000.0
2005-03-30 19:30:00,1.6771,1.6773,1.6768,1.6768,545200000.0
2005-03-30 19:35:00,1.6769,1.6776,1.6769,1.6776,681500000.0
2005-03-30 19:40:00,1.6775,1.6776,1.677,1.6776,545200000.0
2005-03-30 19:45:00,1.6775,1.6781,1.6775,1.6779,545200000.0
2005-03-30 19:50:00,1.6781,1.6789,1.6781,1.6788,681500000.0
2005-03-30 19:55:00,1.6788,1.6795,1.6788,1.6793,681500000.0
2005-03-30 20:00:00,1.6789,1.6795,1.6789,1.6789,681500000.0
2005-03-30 20:05:00,1.6789,1.6793,1.6789,1.6793,545200000.0
2005-03-30 20:10:00,1.6792,1.6793,1.679,1.6792,681500000.0
2005-03-30 20:15:00,1.6795,1.68,1.6793,1.6794,681500000.0
2005-03-30 20:20:00,1.6794,1.6794,1.6791,1.6793,545200000.0
2005-03-30 20:25:00,1.6792,1.6792,1.6787,1.6789,545200000.0
2005-03-30 20:30:00,1.6788,1.6796,1.6787,1.6796,681500000.0
2005-03-30 20:35:00,1.6795,1.6795,1.679,1.6791,545200000.0
2005-03-30 20:40:00,1.6788,1.6788,1.6783,1.6783,681500000.0
2005-03-30 20:45:00,1.6784,1.6784,1.6779,1.6779,681500000.0
2005-03-30 20:50:00,1.6776,1.678,1.6776,1.678,681500000.0
2005-03-30 20:55:00,1.6779,1.6779,1.6776,1.6776,545200000.0
2005-03-30 21:00:00,1.6774,1.6777,1.6774,1.6777,272600000.0
2005-03-30 21:05:00,1.6774,1.6774,1.6767,1.6768,681500000.0
2005-03-30 21:10:00,1.6769,1.6769,1.6763,1.6763,545200000.0
2005-03-30 21:15:00,1.6762,1.6772,1.676,1.6768,681500000.0
2005-03-30 21:20:00,1.6768,1.6768,1.6762,1.6762,681500000.0
2005-03-30 21:25:00,1.6763,1.6773,1.6762,1.6771,681500000.0
2005-03-30 21:30:00,1.6769,1.6775,1.6767,1.6774,545200000.0
2005-03-30 21:35:00,1.677,1.6771,1.6766,1.6771,681500000.0
2005-03-30 21:40:00,1.6771,1.6771,1.6769,1.6769,681500000.0
2005-03-30 21:45:00,1.6769,1.6773,1.6769,1.6773,681500000.0
2005-03-30 21:50:00,1.6771,1.6784,1.6771,1.6781,681500000.0
2005-03-30 21:55:00,1.6781,1.6783,1.6768,1.6768,681500000.0
2005-03-30 22:00:00,1.6768,1.6771,1.6761,1.6767,681500000.0
2005-03-30 22:05:00,1.6768,1.6777,1.6768,1.677,681500000.0
2005-03-30 22:10:00,1.677,1.6774,1.6768,1.6774,681500000.0
2005-03-30 22:15:00,1.678,1.6787,1.6767,1.6776,681500000.0
2005-03-30 22:20:00,1.6778,1.6782,1.6771,1.6773,681500000.0
2005-03-30 22:25:00,1.6771,1.6777,1.6771,1.6777,681500000.0
2005-03-30 22:30:00,1.6774,1.6774,1.6765,1.6766,681500000.0
2005-03-30 22:35:00,1.6768,1.6773,1.6768,1.6772,545200000.0
2005-03-30 22:40:00,1.677,1.6771,1.6763,1.677,681500000.0
2005-03-30 22:45:00,1.677,1.677,1.6763,1.6765,681500000.0
2005-03-30 22:50:00,1.6764,1.6769,1.676,1.6765,681500000.0
2005-03-30 22:55:00,1.6766,1.6769,1.6763,1.6765,545200000.0
2005-03-30 23:00:00,1.6762,1.6765,1.6762,1.6763,681500000.0
2005-03-30 23:05:00,1.6761,1.6765,1.676,1.676,681500000.0
2005-03-30 23:10:00,1.676,1.6763,1.676,1.6762,681500000.0
2005-03-30 23:15:00,1.676,1.6762,1.676,1.6761,545200000.0
2005-03-30 23:20:00,1.676,1.6761,1.676,1.6761,272600000.0
2005-03-30 23:25:00,1.6763,1.6763,1.676,1.676,408900000.0
2005-03-30 23:30:00,1.6762,1.6765,1.676,1.6763,681500000.0
2005-03-30 23:35:00,1.6765,1.6765,1.676,1.6761,681500000.0
2005-03-30 23:40:00,1.676,1.6762,1.676,1.6762,681500000.0
2005-03-30 23:45:00,1.676,1.676,1.6752,1.6755,681500000.0
2005-03-30 23:50:00,1.6753,1.6756,1.6752,1.6755,681500000.0
2005-03-30 23:55:00,1.6754,1.6758,1.6752,1.6754,681500000.0
2005-03-31 00:00:00,1.6756,1.6756,1.675,1.6753,681500000.0
2005-03-31 00:05:00,1.6754,1.6754,1.6752,1.6754,545200000.0
2005-03-31 00:10:00,1.6754,1.6755,1.6753,1.6753,681500000.0
2005-03-31 00:15:00,1.6751,1.6751,1.6751,1.6751,545200000.0
2005-03-31 00:20:00,1.6753,1.6753,1.6749,1.6751,545200000.0
2005-03-31 00:25:00,1.6749,1.6753,1.6748,1.6751,681500000.0
2005-03-31 00:30:00,1.675,1.6751,1.6746,1.6747,681500000.0
2005-03-31 00:35:00,1.6749,1.6749,1.6747,1.6747,681500000.0
2005-03-31 00:40:00,1.6745,1.6753,1.6745,1.6751,545200000.0
2005-03-31 00:45:00,1.6749,1.6751,1.6749,1.6749,681500000.0
2005-03-31 00:50:00,1.6749,1.6749,1.6747,1.6747,681500000.0
2005-03-31 00:55:00,1.6747,1.6749,1.6747,1.6749,681500000.0
2005-03-31 01:00:00,1.6747,1.6748,1.6745,1.6747,681500000.0
2005-03-31 01:05:00,1.6745,1.6747,1.6745,1.6745,545200000.0
2005-03-31 01:10:00,1.6747,1.6749,1.6747,1.6749,545200000.0
2005-03-31 01:15:00,1.6749,1.6753,1.6748,1.6749,681500000.0
2005-03-31 01:20:00,1.6749,1.6751,1.6749,1.6751,545200000.0
2005-03-31 01:25:00,1.6751,1.6751,1.6749,1.6749,545200000.0
2005-03-31 01:30:00,1.6753,1.6753,1.6743,1.6743,681500000.0
2005-03-31 01:35:00,1.6743,1.6745,1.6741,1.6745,681500000.0
2005-03-31 01:40:00,1.6743,1.6746,1.6743,1.6745,681500000.0
2005-03-31 01:45:00,1.6742,1.6745,1.6742,1.6745,545200000.0
2005-03-31 01:50:00,1.6745,1.6749,1.6745,1.6745,681500000.0
2005-03-31 01:55:00,1.6745,1.6751,1.6738,1.6744,681500000.0
2005-03-31 02:00:00,1.6741,1.6743,1.674,1.6743,681500000.0
2005-03-31 02:05:00,1.6746,1.6751,1.6746,1.6749,681500000.0
2005-03-31 02:10:00,1.675,1.675,1.6745,1.6749,545200000.0
2005-03-31 02:15:00,1.6749,1.6749,1.6746,1.6746,408900000.0
2005-03-31 02:20:00,1.6749,1.6751,1.6749,1.6749,681500000.0
2005-03-31 02:25:00,1.6745,1.6745,1.6744,1.6745,545200000.0
2005-03-31 02:30:00,1.6747,1.6749,1.6744,1.6744,681500000.0
2005-03-31 02:35:00,1.6744,1.6746,1.6742,1.6744,545200000.0
2005-03-31 02:40:00,1.6744,1.6746,1.6743,1.6746,681500000.0
2005-03-31 02:45:00,1.6744,1.6747,1.6743,1.6747,681500000.0
2005-03-31 02:50:00,1.6748,1.6753,1.6747,1.6751,681500000.0
2005-03-31 02:55:00,1.6752,1.6754,1.6751,1.6751,681500000.0
2005-03-31 03:00:00,1.6751,1.6751,1.6745,1.6749,681500000.0
2005-03-31 03:05:00,1.6747,1.6747,1.6743,1.6744,681500000.0
2005-03-31 03:10:00,1.6745,1.6745,1.674,1.674,681500000.0
2005-03-31 03:15:00,1.6743,1.6745,1.6743,1.6745,681500000.0
2005-03-31 03:20:00,1.6749,1.6749,1.6745,1.6745,545200000.0
2005-03-31 03:25:00,1.6743,1.6745,1.6743,1.6743,681500000.0
2005-03-31 03:30:00,1.6745,1.6747,1.6745,1.6747,681500000.0
2005-03-31 03:35:00,1.6747,1.6747,1.6741,1.6741,681500000.0
2005-03-31 03:40:00,1.6741,1.6748,1.6741,1.6748,681500000.0
2005-03-31 03:45:00,1.6747,1.6747,1.6741,1.6741,545200000.0
2005-03-31 03:50:00,1.674,1.6741,1.6739,1.6739,681500000.0
2005-03-31 03:55:00,1.6742,1.6743,1.674,1.674,681500000.0
2005-03-31 04:00:00,1.6737,1.6739,1.6736,1.6738,681500000.0
2005-03-31 04:05:00,1.674,1.6741,1.6739,1.6741,681500000.0
2005-03-31 04:10:00,1.6738,1.6745,1.6733,1.6743,681500000.0
2005-03-31 04:15:00,1.6741,1.6743,1.6741,1.6743,545200000.0
2005-03-31 04:20:00,1.6741,1.6741,1.6739,1.6741,681500000.0
2005-03-31 04:25:00,1.6742,1.6743,1.6737,1.6743,681500000.0
2005-03-31 04:30:00,1.6741,1.6741,1.6738,1.674,681500000.0
2005-03-31 04:35:00,1.6739,1.6739,1.6737,1.6739,681500000.0
2005-03-31 04:40:00,1.6741,1.6741,1.674,1.6741,681500000.0
2005-03-31 04:45:00,1.6741,1.6743,1.6741,1.6743,681500000.0
2005-03-31 04:50:00,1.6743,1.6749,1.6741,1.6749,681500000.0
2005-03-31 04:55:00,1.6746,1.6746,1.6739,1.674,681500000.0
2005-03-31 05:00:00,1.6739,1.6748,1.6739,1.6748,681500000.0
2005-03-31 05:05:00,1.6752,1.6754,1.675,1.6753,545200000.0
2005-03-31 05:10:00,1.6755,1.6755,1.6749,1.6749,681500000.0
2005-03-31 05:15:00,1.675,1.6755,1.6749,1.6755,681500000.0
2005-03-31 05:20:00,1.6751,1.6753,1.6751,1.6753,545200000.0
2005-03-31 05:25:00,1.6751,1.6751,1.6751,1.6751,408900000.0
2005-03-31 05:30:00,1.6753,1.6754,1.6746,1.6754,681500000.0
2005-03-31 05:35:00,1.6751,1.6753,1.6751,1.6753,681500000.0
2005-03-31 05:40:00,1.6751,1.6751,1.6749,1.6749,681500000.0
2005-03-31 05:45:00,1.6749,1.6749,1.6741,1.6743,545200000.0
2005-03-31 05:50:00,1.6742,1.6743,1.674,1.6743,681500000.0
2005-03-31 05:55:00,1.6743,1.6745,1.6743,1.6743,681500000.0
2005-03-31 06:00:00,1.6743,1.6745,1.6743,1.6743,681500000.0
2005-03-31 06:05:00,1.6745,1.6745,1.6741,1.6743,681500000.0
2005-03-31 06:10:00,1.6743,1.6743,1.6741,1.6741,545200000.0
2005-03-31 06:15:00,1.6741,1.6741,1.6741,1.6741,272600000.0
2005-03-31 06:20:00,1.6743,1.6743,1.674,1.6741,681500000.0
2005-03-31 06:25:00,1.6741,1.6745,1.6741,1.6745,545200000.0
2005-03-31 06:30:00,1.6743,1.6745,1.6743,1.6745,545200000.0
2005-03-31 06:35:00,1.6745,1.6745,1.6743,1.6743,681500000.0
2005-03-31 06:40:00,1.6743,1.6745,1.6743,1.6745,545200000.0
2005-03-31 06:45:00,1.6745,1.6745,1.6741,1.6741,681500000.0
2005-03-31 06:50:00,1.6743,1.6743,1.6739,1.6739,681500000.0
2005-03-31 06:55:00,1.6734,1.6737,1.6734,1.6737,681500000.0
2005-03-31 07:00:00,1.6738,1.6739,1.6736,1.6738,681500000.0
2005-03-31 07:05:00,1.6739,1.6739,1.6738,1.6738,545200000.0
2005-03-31 07:10:00,1.6738,1.674,1.6738,1.674,545200000.0
2005-03-31 07:15:00,1.6739,1.674,1.6737,1.6737,681500000.0
2005-03-31 07:20:00,1.6737,1.6738,1.6735,1.6738,545200000.0
2005-03-31 07:25:00,1.6738,1.6739,1.6738,1.6739,545200000.0
2005-03-31 07:30:00,1.6739,1.6739,1.6736,1.6739,681500000.0
2005-03-31 07:35:00,1.674,1.674,1.6739,1.674,681500000.0
2005-03-31 07:40:00,1.674,1.674,1.6737,1.6737,681500000.0
2005-03-31 07:45:00,1.6739,1.6741,1.6739,1.6741,545200000.0
2005-03-31 07:50:00,1.674,1.6743,1.674,1.6743,681500000.0
2005-03-31 07:55:00,1.6743,1.6743,1.6738,1.6738,681500000.0
2005-03-31 08:00:00,1.6734,1.6741,1.6732,1.6741,681500000.0
2005-03-31 08:05:00,1.6743,1.675,1.6743,1.6745,681500000.0
2005-03-31 08:10:00,1.6743,1.6749,1.6743,1.6747,681500000.0
2005-03-31 08:15:00,1.6745,1.6749,1.674,1.674,681500000.0
2005-03-31 08:20:00,1.6738,1.674,1.6734,1.6734,681500000.0
2005-03-31 08:25:00,1.6729,1.6737,1.6722,1.6737,681500000.0
2005-03-31 08:30:00,1.6737,1.6737,1.673,1.673,681500000.0
2005-03-31 08:35:00,1.6731,1.6733,1.673,1.6733,681500000.0
2005-03-31 08:40:00,1.6732,1.6734,1.6726,1.6728,681500000.0
2005-03-31 08:45:00,1.6728,1.6731,1.6726,1.6731,681500000.0
2005-03-31 08:50:00,1.6728,1.6728,1.6728,1.6728,408900000.0
2005-03-31 08:55:00,1.673,1.673,1.6724,1.6724,681500000.0
2005-03-31 09:00:00,1.6725,1.6728,1.672,1.6728,681500000.0
2005-03-31 09:05:00,1.6726,1.6729,1.6725,1.6729,681500000.0
2005-03-31 09:10:00,1.6728,1.6728,1.6722,1.6724,681500000.0
2005-03-31 09:15:00,1.6724,1.6728,1.6724,1.6728,681500000.0
2005-03-31 09:20:00,1.6731,1.6732,1.6728,1.6732,681500000.0
2005-03-31 09:25:00,1.673,1.6736,1.673,1.673,681500000.0
2005-03-31 09:30:00,1.6733,1.674,1.6732,1.6739,681500000.0
2005-03-31 09:35:00,1.674,1.6746,1.674,1.6742,681500000.0
2005-03-31 09:40:00,1.6739,1.6745,1.6737,1.6745,681500000.0
2005-03-31 09:45:00,1.6744,1.6745,1.6741,1.6741,681500000.0
2005-03-31 09:50:00,1.6743,1.6745,1.6741,1.6745,681500000.0
2005-03-31 09:55:00,1.6746,1.6746,1.6743,1.6744,681500000.0
2005-03-31 10:00:00,1.6745,1.6745,1.674,1.6743,681500000.0
2005-03-31 10:05:00,1.6748,1.6748,1.6743,1.6745,681500000.0
2005-03-31 10:10:00,1.6748,1.6748,1.6743,1.6743,681500000.0
2005-03-31 10:15:00,1.6745,1.6745,1.6739,1.6743,681500000.0
2005-03-31 10:20:00,1.674,1.6747,1.6733,1.6747,681500000.0
2005-03-31 10:25:00,1.6746,1.6747,1.6739,1.6742,681500000.0
2005-03-31 10:30:00,1.674,1.674,1.6739,1.6739,681500000.0
2005-03-31 10:35:00,1.6739,1.6744,1.6739,1.6741,681500000.0
2005-03-31 10:40:00,1.6741,1.6741,1.6734,1.6737,681500000.0
2005-03-31 10:45:00,1.6739,1.6739,1.6734,1.6734,681500000.0
2005-03-31 10:50:00,1.6734,1.6735,1.6732,1.6732,681500000.0
2005-03-31 10:55:00,1.6732,1.6732,1.6731,1.6731,681500000.0
2005-03-31 11:00:00,1.6731,1.6732,1.6728,1.6729,681500000.0
2005-03-31 11:05:00,1.6728,1.6736,1.6728,1.6736,681500000.0
2005-03-31 11:10:00,1.6738,1.6739,1.6736,1.6736,545200000.0
2005-03-31 11:15:00,1.6738,1.6741,1.6737,1.6741,681500000.0
2005-03-31 11:20:00,1.6743,1.6744,1.6743,1.6743,408900000.0
2005-03-31 11:25:00,1.6738,1.6741,1.6734,1.6741,408900000.0
2005-03-31 11:30:00,1.6739,1.674,1.6736,1.6737,681500000.0
2005-03-31 11:35:00,1.6737,1.6738,1.6732,1.6735,681500000.0
2005-03-31 11:40:00,1.6738,1.6742,1.6738,1.6742,545200000.0
2005-03-31 11:45:00,1.6741,1.6741,1.6734,1.6737,545200000.0
2005-03-31 11:50:00,1.674,1.6742,1.674,1.6741,681500000.0
2005-03-31 11:55:00,1.6741,1.6745,1.6741,1.6745,681500000.0
2005-03-31 12:00:00,1.6741,1.6741,1.6736,1.674,408900000.0
2005-03-31 12:05:00,1.6743,1.6743,1.674,1.6743,545200000.0
2005-03-31 12:10:00,1.6743,1.6743,1.6737,1.6741,681500000.0
2005-03-31 12:15:00,1.6739,1.6741,1.6739,1.6741,545200000.0
2005-03-31 12:20:00,1.6745,1.6745,1.6744,1.6744,272600000.0
2005-03-31 12:25:00,1.6747,1.6747,1.6745,1.6745,545200000.0
2005-03-31 12:30:00,1.6744,1.6747,1.6743,1.6743,408900000.0
2005-03-31 12:35:00,1.6747,1.675,1.6747,1.675,681500000.0
2005-03-31 12:40:00,1.6749,1.6752,1.6744,1.6747,681500000.0
2005-03-31 12:45:00,1.6746,1.6747,1.6744,1.6745,681500000.0
2005-03-31 12:50:00,1.6743,1.6743,1.6734,1.6738,681500000.0
2005-03-31 12:55:00,1.674,1.6745,1.6738,1.6745,681500000.0
2005-03-31 13:00:00,1.6745,1.6747,1.6741,1.6747,681500000.0
2005-03-31 13:05:00,1.6747,1.6748,1.6744,1.6747,681500000.0
2005-03-31 13:10:00,1.6745,1.6745,1.674,1.674,545200000.0
2005-03-31 13:15:00,1.6742,1.6751,1.6742,1.675,681500000.0
2005-03-31 13:20:00,1.6749,1.6755,1.6747,1.6751,681500000.0
2005-03-31 13:25:00,1.6753,1.6756,1.6752,1.6756,681500000.0
2005-03-31 13:30:00,1.6752,1.6755,1.6751,1.6755,681500000.0
2005-03-31 13:35:00,1.6753,1.6753,1.6751,1.6751,408900000.0
2005-03-31 13:40:00,1.6751,1.6755,1.6751,1.6755,545200000.0
2005-03-31 13:45:00,1.6755,1.6755,1.6754,1.6754,408900000.0
2005-03-31 13:50:00,1.6755,1.6755,1.6755,1.6755,408900000.0
2005-03-31 13:55:00,1.6755,1.6759,1.6751,1.6754,681500000.0
2005-03-31 14:00:00,1.6756,1.6759,1.6755,1.6755,681500000.0
2005-03-31 14:05:00,1.6755,1.6755,1.6748,1.6751,681500000.0
2005-03-31 14:10:00,1.6753,1.6755,1.6753,1.6755,545200000.0
2005-03-31 14:15:00,1.6756,1.6756,1.6745,1.6745,545200000.0
2005-03-31 14:20:00,1.6741,1.6741,1.6741,1.6741,681500000.0
2005-03-31 14:25:00,1.6741,1.6741,1.6739,1.674,545200000.0
2005-03-31 14:30:00,1.6739,1.6739,1.673,1.673,681500000.0
2005-03-31 14:35:00,1.6731,1.6733,1.673,1.6732,681500000.0
2005-03-31 14:40:00,1.6733,1.6741,1.6733,1.6741,681500000.0
2005-03-31 14:45:00,1.674,1.6741,1.6737,1.6737,681500000.0
2005-03-31 14:50:00,1.674,1.674,1.6734,1.6736,681500000.0
2005-03-31 14:55:00,1.6738,1.6738,1.6736,1.6736,408900000.0
2005-03-31 15:00:00,1.6733,1.6741,1.6732,1.6739,681500000.0
2005-03-31 15:05:00,1.6735,1.6735,1.6732,1.6732,681500000.0
2005-03-31 15:10:00,1.673,1.6731,1.6721,1.6722,681500000.0
2005-03-31 15:15:00,1.6723,1.6725,1.672,1.6723,681500000.0
2005-03-31 15:20:00,1.6723,1.6723,1.672,1.672,681500000.0
2005-03-31 15:25:00,1.672,1.673,1.6719,1.673,681500000.0
2005-03-31 15:30:00,1.6726,1.6737,1.6719,1.673,681500000.0
2005-03-31 15:35:00,1.6733,1.6734,1.6712,1.6727,681500000.0
2005-03-31 15:40:00,1.6726,1.673,1.6724,1.6729,681500000.0
2005-03-31 15:45:00,1.6729,1.6731,1.6729,1.6729,681500000.0
2005-03-31 15:50:00,1.6729,1.6733,1.6728,1.6731,681500000.0
2005-03-31 15:55:00,1.6731,1.6734,1.6726,1.673,681500000.0
2005-03-31 16:00:00,1.673,1.6734,1.6729,1.673,681500000.0
2005-03-31 16:05:00,1.6733,1.6734,1.6713,1.6721,681500000.0
2005-03-31 16:10:00,1.6721,1.6723,1.6718,1.6722,681500000.0
2005-03-31 16:15:00,1.6724,1.6731,1.6723,1.673,681500000.0
2005-03-31 16:20:00,1.6732,1.6737,1.673,1.6733,681500000.0
2005-03-31 16:25:00,1.6732,1.6736,1.6728,1.6734,681500000.0
2005-03-31 16:30:00,1.6737,1.6751,1.6736,1.6749,681500000.0
2005-03-31 16:35:00,1.6746,1.6752,1.6743,1.6752,681500000.0
2005-03-31 16:40:00,1.6751,1.6752,1.6749,1.675,681500000.0
2005-03-31 16:45:00,1.675,1.6777,1.675,1.6774,681500000.0
2005-03-31 16:50:00,1.6774,1.6784,1.6768,1.6768,681500000.0
2005-03-31 16:55:00,1.677,1.6807,1.677,1.6804,681500000.0
2005-03-31 17:00:00,1.6806,1.6806,1.678,1.68,681500000.0
2005-03-31 17:05:00,1.6799,1.6799,1.6775,1.6775,681500000.0
2005-03-31 17:10:00,1.6775,1.678,1.6767,1.6776,681500000.0
2005-03-31 17:15:00,1.6775,1.6784,1.6773,1.6775,681500000.0
2005-03-31 17:20:00,1.6772,1.6772,1.6766,1.6769,681500000.0
2005-03-31 17:25:00,1.6768,1.6771,1.6765,1.6766,681500000.0
2005-03-31 17:30:00,1.6763,1.6769,1.6761,1.6764,681500000.0
2005-03-31 17:35:00,1.6766,1.6767,1.675,1.675,681500000.0
2005-03-31 17:40:00,1.6752,1.6763,1.6752,1.6762,681500000.0
2005-03-31 17:45:00,1.676,1.6766,1.676,1.6761,681500000.0
2005-03-31 17:50:00,1.6761,1.6763,1.6746,1.6746,681500000.0
2005-03-31 17:55:00,1.6745,1.6761,1.6745,1.6757,681500000.0
2005-03-31 18:00:00,1.6758,1.6763,1.6757,1.6761,681500000.0
2005-03-31 18:05:00,1.6765,1.677,1.6765,1.6769,681500000.0
2005-03-31 18:10:00,1.6769,1.6774,1.6767,1.6774,681500000.0
2005-03-31 18:15:00,1.6772,1.6781,1.6772,1.6779,681500000.0
2005-03-31 18:20:00,1.6777,1.6777,1.6769,1.6771,681500000.0
2005-03-31 18:25:00,1.6771,1.6774,1.6771,1.6773,681500000.0
2005-03-31 18:30:00,1.6771,1.678,1.6771,1.678,681500000.0
2005-03-31 18:35:00,1.6782,1.6782,1.6778,1.6778,681500000.0
2005-03-31 18:40:00,1.6779,1.6779,1.6766,1.6768,681500000.0
2005-03-31 18:45:00,1.677,1.6777,1.6769,1.6775,681500000.0
2005-03-31 18:50:00,1.678,1.678,1.6773,1.6775,681500000.0
2005-03-31 18:55:00,1.6773,1.6776,1.6769,1.6775,681500000.0
2005-03-31 19:00:00,1.6776,1.6776,1.6767,1.6776,681500000.0
2005-03-31 19:05:00,1.6772,1.6774,1.6767,1.6772,681500000.0
2005-03-31 19:10:00,1.677,1.6777,1.677,1.6774,681500000.0
2005-03-31 19:15:00,1.6776,1.6779,1.6774,1.6779,681500000.0
2005-03-31 19:20:00,1.6777,1.6784,1.6776,1.6781,681500000.0
2005-03-31 19:25:00,1.678,1.6787,1.678,1.6783,681500000.0
2005-03-31 19:30:00,1.6786,1.6786,1.6779,1.6782,681500000.0
2005-03-31 19:35:00,1.6783,1.6783,1.678,1.678,681500000.0
2005-03-31 19:40:00,1.6782,1.6782,1.6776,1.6778,545200000.0
2005-03-31 19:45:00,1.6779,1.6779,1.6764,1.6774,681500000.0
2005-03-31 19:50:00,1.6775,1.6778,1.6768,1.677,681500000.0
2005-03-31 19:55:00,1.6771,1.6772,1.6766,1.6768,681500000.0
2005-03-31 20:00:00,1.6767,1.6768,1.6766,1.6766,681500000.0
2005-03-31 20:05:00,1.6768,1.6768,1.6765,1.6766,681500000.0
2005-03-31 20:10:00,1.6765,1.6767,1.6765,1.6767,681500000.0
2005-03-31 20:15:00,1.6766,1.6768,1.6765,1.6767,681500000.0
2005-03-31 20:20:00,1.6768,1.6769,1.6768,1.6768,545200000.0
2005-03-31 20:25:00,1.6765,1.6769,1.6763,1.6767,681500000.0
2005-03-31 20:30:00,1.6764,1.6764,1.6757,1.6762,681500000.0
2005-03-31 20:35:00,1.6759,1.6759,1.675,1.6754,681500000.0
2005-03-31 20:40:00,1.6753,1.6756,1.6752,1.6756,681500000.0
2005-03-31 20:45:00,1.6758,1.676,1.6755,1.676,681500000.0
2005-03-31 20:50:00,1.6761,1.6761,1.6759,1.6759,681500000.0
2005-03-31 20:55:00,1.676,1.6761,1.6757,1.6759,681500000.0
2005-03-31 21:00:00,1.6758,1.6758,1.6756,1.6758,545200000.0
2005-03-31 21:05:00,1.6757,1.6758,1.6756,1.6756,681500000.0
2005-03-31 21:10:00,1.6755,1.6757,1.6755,1.6755,545200000.0
2005-03-31 21:15:00,1.6754,1.6755,1.6754,1.6755,408900000.0
2005-03-31 21:20:00,1.6757,1.6757,1.6755,1.6756,681500000.0
2005-03-31 21:25:00,1.6757,1.6762,1.6757,1.6762,681500000.0
2005-03-31 21:30:00,1.6762,1.6769,1.6762,1.6769,681500000.0
2005-03-31 21:35:00,1.6769,1.6773,1.6769,1.6771,681500000.0
2005-03-31 21:40:00,1.6772,1.6772,1.6767,1.6768,681500000.0
2005-03-31 21:45:00,1.6769,1.6769,1.6765,1.6768,545200000.0
2005-03-31 21:50:00,1.6768,1.6769,1.6766,1.6767,681500000.0
2005-03-31 21:55:00,1.6766,1.6766,1.6761,1.6761,681500000.0
2005-03-31 22:00:00,1.6763,1.6763,1.6752,1.6755,681500000.0
2005-03-31 22:05:00,1.6754,1.6759,1.6749,1.6758,681500000.0
2005-03-31 22:10:00,1.6757,1.6761,1.6753,1.6756,681500000.0
2005-03-31 22:15:00,1.6756,1.6758,1.675,1.6755,681500000.0
2005-03-31 22:20:00,1.6755,1.676,1.6754,1.676,681500000.0
2005-03-31 22:25:00,1.6758,1.6758,1.6753,1.6757,681500000.0
2005-03-31 22:30:00,1.6758,1.6759,1.6756,1.6759,681500000.0
2005-03-31 22:35:00,1.676,1.6765,1.6756,1.6763,681500000.0
2005-03-31 22:40:00,1.6763,1.6775,1.6762,1.6775,681500000.0
2005-03-31 22:45:00,1.6777,1.6777,1.6774,1.6776,681500000.0
2005-03-31 22:50:00,1.6778,1.678,1.6771,1.6774,681500000.0
2005-03-31 22:55:00,1.6775,1.6778,1.6771,1.6778,681500000.0
2005-03-31 23:00:00,1.6775,1.678,1.6775,1.6776,681500000.0
2005-03-31 23:05:00,1.6776,1.6776,1.6775,1.6775,681500000.0
2005-03-31 23:10:00,1.6775,1.6776,1.6775,1.6776,545200000.0
2005-03-31 23:15:00,1.6777,1.6778,1.6774,1.6774,681500000.0
2005-03-31 23:20:00,1.6774,1.6775,1.6772,1.6772,545200000.0
2005-03-31 23:25:00,1.6773,1.6775,1.6772,1.6775,681500000.0
2005-03-31 23:30:00,1.6773,1.6773,1.6764,1.6764,545200000.0
2005-03-31 23:35:00,1.6765,1.6765,1.6756,1.6761,681500000.0
2005-03-31 23:40:00,1.6763,1.6765,1.676,1.676,681500000.0
2005-03-31 23:45:00,1.6761,1.6764,1.6759,1.6762,681500000.0
2005-03-31 23:50:00,1.6763,1.6765,1.676,1.6762,545200000.0
2005-03-31 23:55:00,1.6764,1.6771,1.6763,1.6768,545200000.0
2005-04-01 00:00:00,1.6766,1.6771,1.6762,1.677,545200000.0
2005-04-01 00:05:00,1.6769,1.6769,1.6763,1.6765,681500000.0
2005-04-01 00:10:00,1.6767,1.677,1.6767,1.677,681500000.0
2005-04-01 00:15:00,1.6769,1.6769,1.6766,1.6768,681500000.0
2005-04-01 00:20:00,1.6767,1.6772,1.6767,1.6772,545200000.0
2005-04-01 00:25:00,1.677,1.6771,1.6766,1.6769,681500000.0
2005-04-01 00:30:00,1.6772,1.6773,1.6766,1.6771,681500000.0
2005-04-01 00:35:00,1.6774,1.6775,1.677,1.6772,681500000.0
2005-04-01 00:40:00,1.677,1.6771,1.6769,1.6771,545200000.0
2005-04-01 00:45:00,1.6771,1.6771,1.6766,1.6766,408900000.0
2005-04-01 00:50:00,1.6769,1.6772,1.6769,1.6771,408900000.0
2005-04-01 00:55:00,1.6769,1.6771,1.6769,1.6771,408900000.0
2005-04-01 01:00:00,1.6772,1.6772,1.6768,1.6768,681500000.0
2005-04-01 01:05:00,1.6766,1.6768,1.6765,1.6767,681500000.0
2005-04-01 01:10:00,1.6765,1.6765,1.6763,1.6764,681500000.0
2005-04-01 01:15:00,1.6764,1.6764,1.6759,1.6759,681500000.0
2005-04-01 01:20:00,1.6759,1.6767,1.6759,1.6767,681500000.0
2005-04-01 01:25:00,1.6767,1.6771,1.6767,1.677,681500000.0
2005-04-01 01:30:00,1.6767,1.677,1.6767,1.6769,681500000.0
2005-04-01 01:35:00,1.6769,1.6778,1.6769,1.6778,681500000.0
2005-04-01 01:40:00,1.6778,1.6778,1.6768,1.6772,681500000.0
2005-04-01 01:45:00,1.6769,1.6776,1.6769,1.6772,681500000.0
2005-04-01 01:50:00,1.6771,1.6776,1.6764,1.677,681500000.0
2005-04-01 01:55:00,1.6769,1.6771,1.6766,1.6766,681500000.0
2005-04-01 02:00:00,1.6765,1.6765,1.6755,1.676,681500000.0
2005-04-01 02:05:00,1.676,1.6762,1.6757,1.676,681500000.0
2005-04-01 02:10:00,1.676,1.6762,1.676,1.676,681500000.0
2005-04-01 02:15:00,1.6762,1.6762,1.676,1.6762,681500000.0
2005-04-01 02:20:00,1.676,1.6763,1.676,1.6762,545200000.0
2005-04-01 02:25:00,1.6762,1.6768,1.6762,1.6766,681500000.0
2005-04-01 02:30:00,1.6766,1.6772,1.6766,1.6772,681500000.0
2005-04-01 02:35:00,1.677,1.6774,1.677,1.677,408900000.0
2005-04-01 02:40:00,1.677,1.6775,1.677,1.6775,681500000.0
2005-04-01 02:45:00,1.6775,1.6775,1.6772,1.6772,681500000.0
2005-04-01 02:50:00,1.6772,1.6774,1.6766,1.6774,681500000.0
2005-04-01 02:55:00,1.6773,1.6773,1.6769,1.6769,681500000.0
2005-04-01 03:00:00,1.6768,1.6768,1.6766,1.6768,681500000.0
2005-04-01 03:05:00,1.6765,1.6766,1.6765,1.6766,545200000.0
2005-04-01 03:10:00,1.6766,1.6766,1.676,1.676,681500000.0
2005-04-01 03:15:00,1.6762,1.6763,1.676,1.6763,545200000.0
2005-04-01 03:20:00,1.6762,1.6762,1.6757,1.6762,681500000.0
2005-04-01 03:25:00,1.676,1.676,1.6757,1.6758,681500000.0
2005-04-01 03:30:00,1.6756,1.6764,1.6755,1.6764,681500000.0
2005-04-01 03:35:00,1.6766,1.6769,1.6766,1.6768,681500000.0
2005-04-01 03:40:00,1.677,1.677,1.6766,1.6766,681500000.0
2005-04-01 03:45:00,1.6768,1.6768,1.6762,1.6764,681500000.0
2005-04-01 03:50:00,1.6764,1.6764,1.676,1.676,681500000.0
2005-04-01 03:55:00,1.676,1.6761,1.6756,1.6761,681500000.0
2005-04-01 04:00:00,1.6763,1.6766,1.6763,1.6764,545200000.0
2005-04-01 04:05:00,1.6764,1.6764,1.6762,1.6762,272600000.0
2005-04-01 04:10:00,1.6764,1.6764,1.6762,1.6762,408900000.0
2005-04-01 04:15:00,1.6764,1.6764,1.6764,1.6764,408900000.0
2005-04-01 04:20:00,1.6764,1.6764,1.676,1.6763,408900000.0
2005-04-01 04:25:00,1.6763,1.6763,1.6759,1.6759,681500000.0
2005-04-01 04:30:00,1.6757,1.6759,1.6757,1.6759,545200000.0
2005-04-01 04:35:00,1.6759,1.676,1.6757,1.6757,545200000.0
2005-04-01 04:40:00,1.6758,1.6758,1.6755,1.6755,681500000.0
2005-04-01 04:45:00,1.6754,1.6755,1.6749,1.6755,681500000.0
2005-04-01 04:50:00,1.6753,1.6756,1.6753,1.6756,408900000.0
2005-04-01 04:55:00,1.6755,1.6757,1.6755,1.6757,681500000.0
2005-04-01 05:00:00,1.6758,1.6759,1.6757,1.6758,681500000.0
2005-04-01 05:05:00,1.676,1.676,1.6757,1.6759,681500000.0
2005-04-01 05:10:00,1.676,1.676,1.6759,1.676,681500000.0
2005-04-01 05:15:00,1.6759,1.676,1.6755,1.676,545200000.0
2005-04-01 05:20:00,1.676,1.676,1.6751,1.6753,681500000.0
2005-04-01 05:25:00,1.6751,1.6753,1.6751,1.6753,408900000.0
2005-04-01 05:30:00,1.6751,1.6751,1.6745,1.6747,545200000.0
2005-04-01 05:35:00,1.6746,1.6749,1.6746,1.6749,545200000.0
2005-04-01 05:40:00,1.6747,1.6749,1.6747,1.6749,545200000.0
2005-04-01 05:45:00,1.6747,1.6749,1.6747,1.6749,545200000.0
2005-04-01 05:50:00,1.6751,1.6751,1.6748,1.6748,408900000.0
2005-04-01 05:55:00,1.6749,1.6749,1.6745,1.6745,272600000.0
2005-04-01 06:00:00,1.6745,1.6747,1.6745,1.6747,545200000.0
2005-04-01 06:05:00,1.6745,1.6751,1.6745,1.6751,545200000.0
2005-04-01 06:10:00,1.6747,1.6752,1.6747,1.6751,681500000.0
2005-04-01 06:15:00,1.6752,1.6753,1.6749,1.6749,408900000.0
2005-04-01 06:20:00,1.6751,1.6751,1.6751,1.6751,408900000.0
2005-04-01 06:25:00,1.6749,1.6749,1.6749,1.6749,545200000.0
2005-04-01 06:30:00,1.675,1.6758,1.675,1.6758,545200000.0
2005-04-01 06:35:00,1.6755,1.676,1.6755,1.6759,681500000.0
2005-04-01 06:40:00,1.6758,1.6759,1.6756,1.6759,681500000.0
2005-04-01 06:45:00,1.6761,1.6761,1.6759,1.676,408900000.0
2005-04-01 06:50:00,1.676,1.6764,1.676,1.6762,681500000.0
2005-04-01 06:55:00,1.676,1.676,1.6759,1.6759,545200000.0
2005-04-01 07:00:00,1.6759,1.6759,1.6757,1.6757,681500000.0
2005-04-01 07:05:00,1.6758,1.6759,1.6755,1.6759,681500000.0
2005-04-01 07:10:00,1.676,1.6762,1.6758,1.6762,681500000.0
2005-04-01 07:15:00,1.6764,1.6764,1.6758,1.6759,681500000.0
2005-04-01 07:20:00,1.676,1.676,1.6759,1.676,545200000.0
2005-04-01 07:25:00,1.676,1.676,1.6757,1.6757,681500000.0
2005-04-01 07:30:00,1.676,1.676,1.6759,1.676,545200000.0
2005-04-01 07:35:00,1.6758,1.676,1.6758,1.676,545200000.0
2005-04-01 07:40:00,1.676,1.6764,1.676,1.6764,681500000.0
2005-04-01 07:45:00,1.6762,1.6765,1.6762,1.6764,681500000.0
2005-04-01 07:50:00,1.6762,1.6764,1.6762,1.6764,681500000.0
2005-04-01 07:55:00,1.6764,1.6764,1.6762,1.6764,681500000.0
2005-04-01 08:00:00,1.6762,1.6764,1.6758,1.6762,681500000.0
2005-04-01 08:05:00,1.6762,1.6764,1.6762,1.6764,408900000.0
2005-04-01 08:10:00,1.6762,1.6762,1.6753,1.6753,681500000.0
2005-04-01 08:15:00,1.6754,1.6756,1.6751,1.6751,681500000.0
2005-04-01 08:20:00,1.6753,1.6757,1.6749,1.6749,681500000.0
2005-04-01 08:25:00,1.6753,1.6755,1.6749,1.6752,681500000.0
2005-04-01 08:30:00,1.6751,1.6753,1.6751,1.6751,681500000.0
2005-04-01 08:35:00,1.6751,1.6755,1.6751,1.6754,681500000.0
2005-04-01 08:40:00,1.6758,1.6758,1.6755,1.6758,681500000.0
2005-04-01 08:45:00,1.6759,1.6759,1.6757,1.6759,681500000.0
2005-04-01 08:50:00,1.6757,1.6766,1.6757,1.6764,681500000.0
2005-04-01 08:55:00,1.6764,1.6768,1.6762,1.6766,681500000.0
2005-04-01 09:00:00,1.6766,1.6768,1.6764,1.6768,681500000.0
2005-04-01 09:05:00,1.677,1.677,1.6764,1.6764,681500000.0
2005-04-01 09:10:00,1.6766,1.6768,1.6764,1.6765,681500000.0
2005-04-01 09:15:00,1.6767,1.6772,1.6767,1.6768,545200000.0
2005-04-01 09:20:00,1.6768,1.677,1.6766,1.677,681500000.0
2005-04-01 09:25:00,1.6772,1.6775,1.6768,1.677,545200000.0
2005-04-01 09:30:00,1.6766,1.6766,1.6764,1.6764,545200000.0
2005-04-01 09:35:00,1.6762,1.6765,1.6762,1.6765,681500000.0
2005-04-01 09:40:00,1.6765,1.6765,1.676,1.6764,681500000.0
2005-04-01 09:45:00,1.6763,1.6768,1.6762,1.6765,681500000.0
2005-04-01 09:50:00,1.6764,1.6765,1.6763,1.6764,545200000.0
2005-04-01 09:55:00,1.6765,1.677,1.6764,1.6767,681500000.0
2005-04-01 10:00:00,1.6766,1.6766,1.6762,1.6762,681500000.0
2005-04-01 10:05:00,1.676,1.677,1.676,1.677,681500000.0
2005-04-01 10:10:00,1.6768,1.6773,1.6768,1.6773,681500000.0
2005-04-01 10:15:00,1.6774,1.6779,1.6774,1.6779,681500000.0
2005-04-01 10:20:00,1.678,1.678,1.6771,1.6771,545200000.0
2005-04-01 10:25:00,1.6771,1.6772,1.6768,1.6771,681500000.0
2005-04-01 10:30:00,1.6774,1.6787,1.6774,1.6787,681500000.0
2005-04-01 10:35:00,1.6787,1.6787,1.6781,1.6781,681500000.0
2005-04-01 10:40:00,1.6779,1.6781,1.6778,1.6781,681500000.0
2005-04-01 10:45:00,1.6782,1.6782,1.6773,1.6776,681500000.0
2005-04-01 10:50:00,1.6776,1.6779,1.677,1.677,681500000.0
2005-04-01 10:55:00,1.6774,1.6783,1.6774,1.6783,681500000.0
2005-04-01 11:00:00,1.6785,1.6789,1.6783,1.6783,681500000.0
2005-04-01 11:05:00,1.6779,1.6783,1.6776,1.6783,681500000.0
2005-04-01 11:10:00,1.6783,1.6785,1.678,1.678,681500000.0
2005-04-01 11:15:00,1.678,1.6781,1.678,1.678,545200000.0
2005-04-01 11:20:00,1.6779,1.6783,1.6778,1.6783,408900000.0
2005-04-01 11:25:00,1.678,1.6782,1.678,1.6781,681500000.0
2005-04-01 11:30:00,1.6783,1.6793,1.6783,1.6793,681500000.0
2005-04-01 11:35:00,1.6795,1.6798,1.679,1.6791,681500000.0
2005-04-01 11:40:00,1.6793,1.6797,1.6793,1.6795,545200000.0
2005-04-01 11:45:00,1.6793,1.6795,1.6792,1.6795,681500000.0
2005-04-01 11:50:00,1.6797,1.6798,1.6795,1.6795,681500000.0
2005-04-01 11:55:00,1.6795,1.6796,1.6792,1.6792,681500000.0
2005-04-01 12:00:00,1.6791,1.6798,1.6791,1.6795,681500000.0
2005-04-01 12:05:00,1.6793,1.6795,1.6793,1.6795,681500000.0
2005-04-01 12:10:00,1.6799,1.6802,1.6798,1.6801,545200000.0
2005-04-01 12:15:00,1.6801,1.6801,1.6795,1.6795,681500000.0
2005-04-01 12:20:00,1.6791,1.6793,1.6791,1.6791,545200000.0
2005-04-01 12:25:00,1.679,1.6791,1.6787,1.6789,681500000.0
2005-04-01 12:30:00,1.6787,1.6787,1.6785,1.6787,408900000.0
2005-04-01 12:35:00,1.6787,1.6789,1.6787,1.6789,545200000.0
2005-04-01 12:40:00,1.6787,1.6787,1.6783,1.6783,545200000.0
2005-04-01 12:45:00,1.6783,1.6789,1.6783,1.6787,681500000.0
2005-04-01 12:50:00,1.6786,1.6789,1.6786,1.6787,681500000.0
2005-04-01 12:55:00,1.6791,1.6791,1.6784,1.6787,681500000.0
2005-04-01 13:00:00,1.6793,1.68,1.6793,1.6795,681500000.0
2005-04-01 13:05:00,1.6791,1.6794,1.6789,1.6794,545200000.0
2005-04-01 13:10:00,1.6793,1.6794,1.6793,1.6793,545200000.0
2005-04-01 13:15:00,1.6794,1.6798,1.6794,1.6798,681500000.0
2005-04-01 13:20:00,1.6797,1.6797,1.6795,1.6795,272600000.0
2005-04-01 13:25:00,1.6789,1.6793,1.6786,1.6789,545200000.0
2005-04-01 13:30:00,1.6787,1.6798,1.6787,1.6798,545200000.0
2005-04-01 13:35:00,1.6797,1.6798,1.6791,1.6791,681500000.0
2005-04-01 13:40:00,1.6789,1.6792,1.6789,1.6792,681500000.0
2005-04-01 13:45:00,1.6792,1.68,1.6792,1.68,681500000.0
2005-04-01 13:50:00,1.6798,1.6799,1.6798,1.6798,408900000.0
2005-04-01 13:55:00,1.6798,1.6799,1.6798,1.6799,545200000.0
2005-04-01 14:00:00,1.6797,1.6798,1.6795,1.6795,545200000.0
2005-04-01 14:05:00,1.6793,1.6797,1.679,1.6791,681500000.0
2005-04-01 14:10:00,1.6793,1.6796,1.6787,1.6787,681500000.0
2005-04-01 14:15:00,1.6786,1.6791,1.6775,1.679,681500000.0
2005-04-01 14:20:00,1.6789,1.6797,1.6786,1.6789,681500000.0
2005-04-01 14:25:00,1.679,1.6792,1.6786,1.6791,681500000.0
2005-04-01 14:30:00,1.6792,1.6792,1.6786,1.6789,681500000.0
2005-04-01 14:35:00,1.6787,1.6789,1.6782,1.6787,681500000.0
2005-04-01 14:40:00,1.6786,1.6789,1.6774,1.6777,681500000.0
2005-04-01 14:45:00,1.6775,1.6775,1.677,1.6772,681500000.0
2005-04-01 14:50:00,1.6771,1.6772,1.6763,1.6771,681500000.0
2005-04-01 14:55:00,1.677,1.6773,1.6767,1.677,681500000.0
2005-04-01 15:00:00,1.6771,1.6771,1.6762,1.6767,681500000.0
2005-04-01 15:05:00,1.6768,1.6769,1.6754,1.6763,681500000.0
2005-04-01 15:10:00,1.6765,1.6773,1.6754,1.6758,681500000.0
2005-04-01 15:15:00,1.6759,1.6766,1.6755,1.6761,681500000.0
2005-04-01 15:20:00,1.6762,1.6776,1.6759,1.6766,681500000.0
2005-04-01 15:25:00,1.6767,1.679,1.6762,1.6778,681500000.0
2005-04-01 15:30:00,1.6777,1.6834,1.676,1.6797,681500000.0
2005-04-01 15:35:00,1.68,1.6812,1.6796,1.6801,681500000.0
2005-04-01 15:40:00,1.68,1.6821,1.68,1.6804,681500000.0
2005-04-01 15:45:00,1.6805,1.6811,1.6799,1.6801,681500000.0
2005-04-01 15:50:00,1.68,1.6806,1.6795,1.68,681500000.0
2005-04-01 15:55:00,1.6801,1.6807,1.6782,1.6786,681500000.0
2005-04-01 16:00:00,1.6785,1.6796,1.6771,1.6776,681500000.0
2005-04-01 16:05:00,1.6779,1.6792,1.6774,1.6792,681500000.0
2005-04-01 16:10:00,1.6789,1.6806,1.6774,1.6775,681500000.0
2005-04-01 16:15:00,1.6777,1.6798,1.6767,1.6775,681500000.0
2005-04-01 16:20:00,1.6777,1.6783,1.6771,1.6772,681500000.0
2005-04-01 16:25:00,1.6775,1.6778,1.6768,1.6773,681500000.0
2005-04-01 16:30:00,1.6772,1.6778,1.6767,1.677,681500000.0
2005-04-01 16:35:00,1.6766,1.677,1.6759,1.6761,681500000.0
2005-04-01 16:40:00,1.6755,1.6766,1.6753,1.6764,681500000.0
2005-04-01 16:45:00,1.6762,1.6769,1.6755,1.6764,681500000.0
2005-04-01 16:50:00,1.6766,1.677,1.6763,1.677,681500000.0
2005-04-01 16:55:00,1.6772,1.6772,1.676,1.6762,681500000.0
2005-04-01 17:00:00,1.6758,1.6758,1.6721,1.6726,681500000.0
2005-04-01 17:05:00,1.6739,1.6745,1.672,1.6724,681500000.0
2005-04-01 17:10:00,1.6722,1.6728,1.671,1.672,681500000.0
2005-04-01 17:15:00,1.6722,1.6726,1.6712,1.6713,681500000.0
2005-04-01 17:20:00,1.6714,1.6726,1.671,1.672,681500000.0
2005-04-01 17:25:00,1.6718,1.6733,1.6711,1.6728,681500000.0
2005-04-01 17:30:00,1.673,1.6749,1.673,1.6733,681500000.0
2005-04-01 17:35:00,1.6735,1.6737,1.6718,1.6724,681500000.0
2005-04-01 17:40:00,1.6727,1.674,1.6721,1.6733,681500000.0
2005-04-01 17:45:00,1.6731,1.6747,1.6727,1.6743,681500000.0
2005-04-01 17:50:00,1.6739,1.6747,1.6738,1.6743,681500000.0
2005-04-01 17:55:00,1.674,1.6749,1.674,1.6745,681500000.0
2005-04-01 18:00:00,1.6744,1.6758,1.6744,1.6756,681500000.0
2005-04-01 18:05:00,1.6753,1.6755,1.6744,1.6752,681500000.0
2005-04-01 18:10:00,1.6754,1.6754,1.6739,1.6739,681500000.0
2005-04-01 18:15:00,1.6743,1.6748,1.674,1.6741,681500000.0
2005-04-01 18:20:00,1.6745,1.6749,1.674,1.674,681500000.0
2005-04-01 18:25:00,1.674,1.6747,1.6739,1.6747,681500000.0
2005-04-01 18:30:00,1.6745,1.6748,1.6738,1.674,681500000.0
2005-04-01 18:35:00,1.6741,1.6742,1.6735,1.6736,681500000.0
2005-04-01 18:40:00,1.6735,1.6737,1.6725,1.6725,681500000.0
2005-04-01 18:45:00,1.6722,1.6738,1.6716,1.673,681500000.0
2005-04-01 18:50:00,1.6729,1.6739,1.6729,1.6739,681500000.0
2005-04-01 18:55:00,1.6745,1.6758,1.6737,1.6748,681500000.0
2005-04-01 19:00:00,1.6752,1.6761,1.6739,1.6746,681500000.0
2005-04-01 19:05:00,1.6749,1.6753,1.6744,1.6747,681500000.0
2005-04-01 19:10:00,1.675,1.6754,1.6748,1.6752,681500000.0
2005-04-01 19:15:00,1.6754,1.6754,1.6748,1.6748,681500000.0
2005-04-01 19:20:00,1.6748,1.6758,1.6748,1.6758,681500000.0
2005-04-01 19:25:00,1.6757,1.6757,1.675,1.675,681500000.0
2005-04-01 19:30:00,1.675,1.675,1.6742,1.6746,545200000.0
2005-04-01 19:35:00,1.6748,1.675,1.6746,1.675,545200000.0
2005-04-01 19:40:00,1.675,1.6755,1.675,1.6754,681500000.0
2005-04-01 19:45:00,1.6751,1.6758,1.675,1.6757,681500000.0
2005-04-01 19:50:00,1.6756,1.6758,1.675,1.6753,681500000.0
2005-04-01 19:55:00,1.6755,1.6756,1.6749,1.6749,681500000.0
2005-04-01 20:00:00,1.6739,1.6741,1.6737,1.6741,681500000.0
2005-04-01 20:05:00,1.6741,1.6742,1.6739,1.6739,681500000.0
2005-04-01 20:10:00,1.6739,1.6742,1.6736,1.6737,681500000.0
2005-04-01 20:15:00,1.6737,1.6741,1.6737,1.6737,681500000.0
2005-04-01 20:20:00,1.6736,1.6736,1.6734,1.6734,681500000.0
2005-04-01 20:25:00,1.6733,1.6738,1.6731,1.6736,681500000.0
2005-04-01 20:30:00,1.6737,1.6741,1.6724,1.6728,681500000.0
2005-04-01 20:35:00,1.6726,1.6731,1.6723,1.6726,681500000.0
2005-04-01 20:40:00,1.6726,1.6727,1.672,1.6721,681500000.0
2005-04-01 20:45:00,1.6722,1.6725,1.6718,1.6719,681500000.0
2005-04-01 20:50:00,1.672,1.6722,1.6719,1.6722,681500000.0
2005-04-01 20:55:00,1.672,1.6729,1.6718,1.6729,681500000.0
2005-04-01 21:00:00,1.6729,1.6729,1.6722,1.6722,681500000.0
2005-04-01 21:05:00,1.6722,1.6723,1.6717,1.6717,681500000.0
2005-04-01 21:10:00,1.6716,1.6723,1.6716,1.6718,681500000.0
2005-04-01 21:15:00,1.6719,1.672,1.6715,1.672,681500000.0
2005-04-01 21:20:00,1.6718,1.672,1.6717,1.6718,681500000.0
2005-04-01 21:25:00,1.6719,1.6728,1.6718,1.6728,408900000.0
2005-04-01 21:30:00,1.6729,1.6729,1.6715,1.6715,681500000.0
2005-04-01 21:35:00,1.6712,1.6719,1.6712,1.6719,681500000.0
2005-04-01 21:40:00,1.6719,1.6721,1.6717,1.6721,545200000.0
2005-04-01 21:45:00,1.6723,1.6734,1.6723,1.6733,681500000.0
2005-04-01 21:50:00,1.6732,1.6737,1.6732,1.6737,681500000.0
2005-04-01 21:55:00,1.6736,1.6743,1.6733,1.6743,681500000.0
2005-04-01 22:00:00,1.6746,1.6747,1.6735,1.6737,681500000.0
2005-04-01 22:05:00,1.6739,1.6742,1.6732,1.6732,681500000.0
2005-04-01 22:10:00,1.6734,1.6737,1.6729,1.6735,545200000.0
2005-04-01 22:15:00,1.6736,1.6741,1.6734,1.6736,681500000.0
2005-04-01 22:20:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2005-04-01 22:25:00,1.6738,1.6738,1.6733,1.6735,681500000.0
2005-04-01 22:30:00,1.6733,1.6738,1.6733,1.6733,681500000.0
2005-04-01 22:35:00,1.6731,1.6733,1.6731,1.6733,681500000.0
2005-04-01 22:40:00,1.6735,1.6745,1.6734,1.674,681500000.0
2005-04-01 22:45:00,1.6739,1.6741,1.6737,1.6737,681500000.0
2005-04-01 22:50:00,1.6734,1.6735,1.6731,1.6731,545200000.0
2005-04-01 22:55:00,1.6732,1.6738,1.673,1.6732,681500000.0
2005-04-04 00:00:00,1.6754,1.6755,1.6753,1.6755,681500000.0
2005-04-04 00:05:00,1.6755,1.6755,1.6752,1.6753,681500000.0
2005-04-04 00:10:00,1.6754,1.6754,1.6752,1.6752,545200000.0
2005-04-04 00:15:00,1.6752,1.6753,1.6749,1.6751,545200000.0
2005-04-04 00:20:00,1.6749,1.6752,1.6749,1.6751,545200000.0
2005-04-04 00:25:00,1.6751,1.6752,1.6751,1.6752,272600000.0
2005-04-04 00:30:00,1.6747,1.6751,1.6746,1.6749,408900000.0
2005-04-04 00:35:00,1.6749,1.6749,1.6745,1.6746,408900000.0
2005-04-04 00:40:00,1.6752,1.6754,1.675,1.6751,408900000.0
2005-04-04 00:45:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:50:00,1.6754,1.6754,1.6752,1.6752,272600000.0
2005-04-04 00:55:00,1.6753,1.6756,1.6747,1.6753,545200000.0
2005-04-04 01:00:00,1.6752,1.6757,1.6743,1.6747,681500000.0
2005-04-04 01:05:00,1.6746,1.6746,1.6738,1.674,545200000.0
2005-04-04 01:10:00,1.674,1.674,1.6739,1.6739,545200000.0
2005-04-04 01:15:00,1.6739,1.6742,1.6737,1.6742,545200000.0
2005-04-04 01:20:00,1.674,1.6745,1.6739,1.6743,681500000.0
2005-04-04 01:25:00,1.6743,1.6743,1.6738,1.6739,545200000.0
2005-04-04 01:30:00,1.6741,1.6746,1.6737,1.674,681500000.0
2005-04-04 01:35:00,1.6737,1.6745,1.6734,1.6744,681500000.0
2005-04-04 01:40:00,1.6745,1.6748,1.6743,1.6745,681500000.0
2005-04-04 01:45:00,1.6744,1.6746,1.6738,1.6738,681500000.0
2005-04-04 01:50:00,1.674,1.6744,1.6739,1.6744,408900000.0
2005-04-04 01:55:00,1.6743,1.6746,1.6742,1.6746,545200000.0
2005-04-04 02:00:00,1.6746,1.6753,1.6746,1.6752,545200000.0
2005-04-04 02:05:00,1.6751,1.6755,1.6751,1.6754,545200000.0
2005-04-04 02:10:00,1.6754,1.6755,1.6752,1.6754,681500000.0
2005-04-04 02:15:00,1.6755,1.6755,1.6753,1.6754,681500000.0
2005-04-04 02:20:00,1.6751,1.6752,1.6751,1.6751,681500000.0
2005-04-04 02:25:00,1.6749,1.6753,1.6749,1.6753,681500000.0
2005-04-04 02:30:00,1.6753,1.6756,1.6752,1.6752,681500000.0
2005-04-04 02:35:00,1.6748,1.6752,1.6748,1.6752,681500000.0
2005-04-04 02:40:00,1.6751,1.6754,1.675,1.6753,681500000.0
2005-04-04 02:45:00,1.6751,1.6755,1.6751,1.6754,545200000.0
2005-04-04 02:50:00,1.6753,1.6753,1.6751,1.6752,681500000.0
2005-04-04 02:55:00,1.6752,1.6753,1.6751,1.6752,681500000.0
2005-04-04 03:00:00,1.6751,1.6752,1.6749,1.6749,681500000.0
2005-04-04 03:05:00,1.6749,1.6754,1.6749,1.6754,681500000.0
2005-04-04 03:10:00,1.6755,1.6755,1.6748,1.6751,681500000.0
2005-04-04 03:15:00,1.6752,1.6753,1.675,1.6751,681500000.0
2005-04-04 03:20:00,1.6751,1.6752,1.6751,1.6752,681500000.0
2005-04-04 03:25:00,1.675,1.6751,1.6747,1.6749,681500000.0
2005-04-04 03:30:00,1.6761,1.6761,1.6745,1.6752,681500000.0
2005-04-04 03:35:00,1.675,1.6753,1.675,1.6752,681500000.0
2005-04-04 03:40:00,1.6753,1.6754,1.6752,1.6752,545200000.0
2005-04-04 03:45:00,1.6754,1.6755,1.6752,1.6753,681500000.0
2005-04-04 03:50:00,1.6752,1.6752,1.6748,1.6749,681500000.0
2005-04-04 03:55:00,1.6749,1.6751,1.6746,1.6751,681500000.0
2005-04-04 04:00:00,1.6751,1.6751,1.6748,1.6748,681500000.0
2005-04-04 04:05:00,1.6749,1.6749,1.6744,1.6744,681500000.0
2005-04-04 04:10:00,1.6744,1.6746,1.6744,1.6746,681500000.0
2005-04-04 04:15:00,1.6746,1.6746,1.6743,1.6743,681500000.0
2005-04-04 04:20:00,1.6742,1.6746,1.6742,1.6746,545200000.0
2005-04-04 04:25:00,1.6745,1.6745,1.6744,1.6744,681500000.0
2005-04-04 04:30:00,1.6744,1.6744,1.6737,1.6737,681500000.0
2005-04-04 04:35:00,1.6732,1.6737,1.6732,1.6733,681500000.0
2005-04-04 04:40:00,1.6736,1.6736,1.6734,1.6735,545200000.0
2005-04-04 04:45:00,1.6735,1.6736,1.6735,1.6736,681500000.0
2005-04-04 04:50:00,1.6738,1.6739,1.6733,1.6733,545200000.0
2005-04-04 04:55:00,1.6733,1.6733,1.673,1.6732,681500000.0
2005-04-04 05:00:00,1.6733,1.6734,1.673,1.6733,681500000.0
2005-04-04 05:05:00,1.6732,1.6734,1.6729,1.6729,681500000.0
2005-04-04 05:10:00,1.6729,1.6729,1.6727,1.6727,681500000.0
2005-04-04 05:15:00,1.6729,1.6733,1.6729,1.6732,681500000.0
2005-04-04 05:20:00,1.6733,1.6733,1.6732,1.6732,272600000.0
2005-04-04 05:25:00,1.6734,1.6734,1.6732,1.6732,272600000.0
2005-04-04 05:30:00,1.6731,1.6734,1.6731,1.6734,408900000.0
2005-04-04 05:35:00,1.6731,1.6735,1.6728,1.6733,681500000.0
2005-04-04 05:40:00,1.6733,1.6733,1.6725,1.6726,545200000.0
2005-04-04 05:45:00,1.6728,1.6731,1.6728,1.6731,681500000.0
2005-04-04 05:50:00,1.6731,1.6732,1.6729,1.6729,681500000.0
2005-04-04 05:55:00,1.6729,1.6729,1.6727,1.6729,545200000.0
2005-04-04 06:00:00,1.6728,1.673,1.6727,1.673,681500000.0
2005-04-04 06:05:00,1.6729,1.6729,1.6728,1.6728,681500000.0
2005-04-04 06:10:00,1.6729,1.6729,1.6728,1.6729,408900000.0
2005-04-04 06:15:00,1.6729,1.6731,1.6729,1.6731,408900000.0
2005-04-04 06:25:00,1.6729,1.6732,1.6729,1.6732,408900000.0
2005-04-04 06:30:00,1.673,1.6732,1.6726,1.6732,681500000.0
2005-04-04 06:35:00,1.6733,1.6735,1.6733,1.6734,681500000.0
2005-04-04 06:40:00,1.6735,1.6735,1.6733,1.6734,681500000.0
2005-04-04 06:45:00,1.6736,1.6736,1.673,1.6731,681500000.0
2005-04-04 06:50:00,1.6731,1.6731,1.6728,1.6729,681500000.0
2005-04-04 06:55:00,1.673,1.6731,1.6729,1.673,681500000.0
2005-04-04 07:00:00,1.673,1.6733,1.673,1.6732,681500000.0
2005-04-04 07:05:00,1.6732,1.6732,1.6727,1.673,681500000.0
2005-04-04 07:10:00,1.6731,1.6731,1.6725,1.6725,681500000.0
2005-04-04 07:15:00,1.6724,1.6728,1.6724,1.6727,545200000.0
2005-04-04 07:20:00,1.6728,1.6728,1.6725,1.6725,681500000.0
2005-04-04 07:25:00,1.6728,1.6728,1.6725,1.6725,681500000.0
2005-04-04 07:30:00,1.6726,1.6727,1.6724,1.6727,681500000.0
2005-04-04 07:35:00,1.6726,1.6726,1.6724,1.6724,272600000.0
2005-04-04 07:40:00,1.6725,1.6728,1.6725,1.6726,681500000.0
2005-04-04 07:45:00,1.6727,1.6728,1.6726,1.6727,681500000.0
2005-04-04 07:50:00,1.6728,1.6729,1.6727,1.6727,681500000.0
2005-04-04 07:55:00,1.6727,1.6729,1.6726,1.6729,681500000.0
2005-04-04 08:00:00,1.673,1.673,1.6726,1.6729,681500000.0
2005-04-04 08:05:00,1.6728,1.6731,1.6728,1.6731,681500000.0
2005-04-04 08:10:00,1.673,1.6732,1.6728,1.673,681500000.0
2005-04-04 08:15:00,1.6727,1.6729,1.6724,1.6726,681500000.0
2005-04-04 08:20:00,1.6726,1.6727,1.6721,1.6722,681500000.0
2005-04-04 08:25:00,1.6724,1.6727,1.672,1.6721,681500000.0
2005-04-04 08:30:00,1.6721,1.6722,1.6717,1.6721,681500000.0
2005-04-04 08:35:00,1.672,1.6722,1.6716,1.6722,681500000.0
2005-04-04 08:40:00,1.6723,1.6728,1.6718,1.6725,681500000.0
2005-04-04 08:45:00,1.6725,1.6736,1.6725,1.6736,681500000.0
2005-04-04 08:50:00,1.6735,1.6736,1.6727,1.6728,681500000.0
2005-04-04 08:55:00,1.6729,1.6729,1.6718,1.6718,681500000.0
2005-04-04 09:00:00,1.672,1.6724,1.6718,1.6724,681500000.0
2005-04-04 09:05:00,1.6725,1.673,1.6724,1.673,681500000.0
2005-04-04 09:10:00,1.6732,1.6736,1.6732,1.6736,681500000.0
2005-04-04 09:15:00,1.6732,1.6742,1.6732,1.6737,681500000.0
2005-04-04 09:20:00,1.6737,1.6738,1.6735,1.6736,681500000.0
2005-04-04 09:25:00,1.6737,1.6737,1.6733,1.6736,681500000.0
2005-04-04 09:30:00,1.6738,1.6742,1.6738,1.6741,681500000.0
2005-04-04 09:35:00,1.674,1.674,1.6738,1.674,681500000.0
2005-04-04 09:40:00,1.6739,1.6747,1.6736,1.6744,681500000.0
2005-04-04 09:45:00,1.6742,1.6742,1.6737,1.6742,681500000.0
2005-04-04 09:50:00,1.6741,1.6741,1.6728,1.6732,681500000.0
2005-04-04 09:55:00,1.6729,1.6736,1.6727,1.6735,681500000.0
2005-04-04 10:00:00,1.6739,1.674,1.6736,1.6737,681500000.0
2005-04-04 10:05:00,1.6739,1.6752,1.6738,1.675,681500000.0
2005-04-04 10:10:00,1.675,1.6754,1.675,1.6754,681500000.0
2005-04-04 10:15:00,1.6754,1.6754,1.6746,1.6747,681500000.0
2005-04-04 10:20:00,1.6749,1.6752,1.6748,1.6751,681500000.0
2005-04-04 10:25:00,1.6752,1.6752,1.6748,1.6748,681500000.0
2005-04-04 10:30:00,1.6752,1.6756,1.6752,1.6756,681500000.0
2005-04-04 10:35:00,1.6756,1.6757,1.6752,1.6752,681500000.0
2005-04-04 10:40:00,1.6749,1.6753,1.6749,1.6753,681500000.0
2005-04-04 10:45:00,1.6751,1.6752,1.6746,1.6746,681500000.0
2005-04-04 10:50:00,1.6746,1.6748,1.6746,1.6747,681500000.0
2005-04-04 10:55:00,1.6744,1.6753,1.6736,1.6753,681500000.0
2005-04-04 11:00:00,1.6753,1.6753,1.6748,1.6748,681500000.0
2005-04-04 11:05:00,1.6746,1.675,1.6741,1.6749,681500000.0
2005-04-04 11:10:00,1.6747,1.6751,1.6747,1.6747,545200000.0
2005-04-04 11:15:00,1.6749,1.6749,1.6746,1.6748,681500000.0
2005-04-04 11:20:00,1.6747,1.6754,1.6747,1.6754,681500000.0
2005-04-04 11:25:00,1.6754,1.6755,1.6749,1.6754,681500000.0
2005-04-04 11:30:00,1.6751,1.6753,1.6749,1.6749,681500000.0
2005-04-04 11:35:00,1.6752,1.676,1.6752,1.6759,681500000.0
2005-04-04 11:40:00,1.676,1.676,1.6755,1.6758,681500000.0
2005-04-04 11:45:00,1.6759,1.6763,1.6756,1.6763,681500000.0
2005-04-04 11:50:00,1.6764,1.6766,1.6761,1.6761,681500000.0
2005-04-04 11:55:00,1.6762,1.6773,1.6762,1.677,681500000.0
2005-04-04 12:00:00,1.6768,1.6768,1.676,1.6762,681500000.0
2005-04-04 12:05:00,1.6762,1.6765,1.6758,1.6765,681500000.0
2005-04-04 12:10:00,1.6767,1.677,1.6765,1.677,681500000.0
2005-04-04 12:15:00,1.6772,1.6772,1.6768,1.6771,681500000.0
2005-04-04 12:20:00,1.677,1.677,1.6767,1.6767,545200000.0
2005-04-04 12:25:00,1.6766,1.6768,1.6764,1.6768,681500000.0
2005-04-04 12:30:00,1.6767,1.6767,1.6754,1.6757,545200000.0
2005-04-04 12:35:00,1.6757,1.6762,1.6756,1.6762,545200000.0
2005-04-04 12:40:00,1.6761,1.6763,1.6759,1.6759,681500000.0
2005-04-04 12:45:00,1.6759,1.6765,1.6759,1.676,681500000.0
2005-04-04 12:50:00,1.6761,1.6762,1.676,1.6762,545200000.0
2005-04-04 12:55:00,1.6761,1.6763,1.676,1.6763,681500000.0
2005-04-04 13:00:00,1.6764,1.6766,1.6764,1.6766,545200000.0
2005-04-04 13:05:00,1.6765,1.6768,1.6765,1.6767,681500000.0
2005-04-04 13:10:00,1.6768,1.6772,1.6767,1.6768,545200000.0
2005-04-04 13:15:00,1.6769,1.677,1.6766,1.6769,681500000.0
2005-04-04 13:20:00,1.6769,1.6771,1.6767,1.6767,681500000.0
2005-04-04 13:25:00,1.6768,1.6771,1.6768,1.677,681500000.0
2005-04-04 13:30:00,1.6768,1.6771,1.6767,1.6768,681500000.0
2005-04-04 13:35:00,1.6771,1.6771,1.6768,1.6769,681500000.0
2005-04-04 13:40:00,1.6765,1.6765,1.676,1.676,408900000.0
2005-04-04 13:45:00,1.676,1.6767,1.676,1.6766,681500000.0
2005-04-04 13:50:00,1.6768,1.6771,1.6768,1.6768,681500000.0
2005-04-04 13:55:00,1.6768,1.6774,1.6768,1.6769,681500000.0
2005-04-04 14:00:00,1.677,1.6775,1.677,1.6773,681500000.0
2005-04-04 14:05:00,1.6771,1.6773,1.677,1.6771,681500000.0
2005-04-04 14:10:00,1.6769,1.6772,1.6768,1.6768,681500000.0
2005-04-04 14:15:00,1.6769,1.6774,1.6767,1.6768,681500000.0
2005-04-04 14:20:00,1.677,1.6771,1.6768,1.6769,681500000.0
2005-04-04 14:25:00,1.677,1.6774,1.677,1.6771,681500000.0
2005-04-04 14:30:00,1.677,1.6771,1.6763,1.6767,681500000.0
2005-04-04 14:35:00,1.677,1.6775,1.677,1.6774,681500000.0
2005-04-04 14:40:00,1.6776,1.6777,1.677,1.6771,681500000.0
2005-04-04 14:45:00,1.6771,1.6776,1.677,1.6776,681500000.0
2005-04-04 14:50:00,1.6778,1.6789,1.6778,1.6789,681500000.0
2005-04-04 14:55:00,1.679,1.6792,1.6786,1.6786,681500000.0
2005-04-04 15:00:00,1.6783,1.6783,1.6767,1.6768,681500000.0
2005-04-04 15:05:00,1.6769,1.6777,1.6763,1.6772,681500000.0
2005-04-04 15:10:00,1.6771,1.6773,1.6767,1.6771,681500000.0
2005-04-04 15:15:00,1.6773,1.6774,1.6767,1.6773,681500000.0
2005-04-04 15:20:00,1.6773,1.6775,1.6766,1.6773,681500000.0
2005-04-04 15:25:00,1.6772,1.6776,1.6767,1.6767,681500000.0
2005-04-04 15:30:00,1.6764,1.6765,1.6759,1.6759,681500000.0
2005-04-04 15:35:00,1.6755,1.676,1.675,1.676,681500000.0
2005-04-04 15:40:00,1.6757,1.6757,1.6753,1.6756,681500000.0
2005-04-04 15:45:00,1.6754,1.6757,1.6754,1.6755,681500000.0
2005-04-04 15:50:00,1.6756,1.6761,1.6755,1.676,545200000.0
2005-04-04 15:55:00,1.6756,1.6756,1.6746,1.6746,681500000.0
2005-04-04 16:00:00,1.6742,1.6742,1.6732,1.6735,681500000.0
2005-04-04 16:05:00,1.674,1.6749,1.674,1.6749,545200000.0
2005-04-04 16:10:00,1.6754,1.6759,1.6752,1.6754,681500000.0
2005-04-04 16:15:00,1.6755,1.676,1.6754,1.676,681500000.0
2005-04-04 16:20:00,1.676,1.676,1.6751,1.6752,681500000.0
2005-04-04 16:25:00,1.6753,1.6753,1.6746,1.6749,681500000.0
2005-04-04 16:30:00,1.675,1.675,1.6736,1.6737,681500000.0
2005-04-04 16:35:00,1.6736,1.6748,1.6736,1.6748,681500000.0
2005-04-04 16:40:00,1.6749,1.6749,1.6744,1.6745,681500000.0
2005-04-04 16:45:00,1.6744,1.6744,1.6741,1.6741,681500000.0
2005-04-04 16:50:00,1.6738,1.6738,1.6723,1.6727,681500000.0
2005-04-04 16:55:00,1.6732,1.6735,1.6729,1.6729,681500000.0
2005-04-04 17:00:00,1.6727,1.6733,1.6727,1.6727,681500000.0
2005-04-04 17:05:00,1.6729,1.6729,1.6723,1.6723,681500000.0
2005-04-04 17:10:00,1.6721,1.6725,1.6712,1.6718,681500000.0
2005-04-04 17:15:00,1.6719,1.6725,1.6719,1.6725,681500000.0
2005-04-04 17:20:00,1.6726,1.6733,1.6725,1.6731,681500000.0
2005-04-04 17:25:00,1.673,1.6731,1.6729,1.673,681500000.0
2005-04-04 17:30:00,1.673,1.6731,1.6725,1.6728,681500000.0
2005-04-04 17:35:00,1.6728,1.6736,1.6728,1.6735,681500000.0
2005-04-04 17:40:00,1.6736,1.6739,1.6734,1.6734,681500000.0
2005-04-04 17:45:00,1.6735,1.6741,1.6735,1.6739,681500000.0
2005-04-04 17:50:00,1.6739,1.6739,1.6737,1.6737,681500000.0
2005-04-04 17:55:00,1.6738,1.6738,1.6735,1.6735,681500000.0
2005-04-04 18:00:00,1.6735,1.6735,1.6727,1.6727,681500000.0
2005-04-04 18:05:00,1.6727,1.6727,1.6723,1.6725,681500000.0
2005-04-04 18:10:00,1.6726,1.6727,1.6726,1.6726,545200000.0
2005-04-04 18:15:00,1.6724,1.6725,1.6721,1.6721,545200000.0
2005-04-04 18:20:00,1.6719,1.6719,1.6718,1.6719,681500000.0
2005-04-04 18:25:00,1.6722,1.6722,1.6719,1.6719,681500000.0
2005-04-04 18:30:00,1.6719,1.6724,1.6719,1.6723,681500000.0
2005-04-04 18:35:00,1.6721,1.6723,1.6717,1.6723,681500000.0
2005-04-04 18:40:00,1.6725,1.6729,1.6723,1.6729,681500000.0
2005-04-04 18:45:00,1.6727,1.6727,1.6723,1.6725,681500000.0
2005-04-04 18:50:00,1.6726,1.6733,1.6722,1.6726,681500000.0
2005-04-04 18:55:00,1.6726,1.6728,1.6724,1.6725,681500000.0
2005-04-04 19:00:00,1.6727,1.6727,1.6725,1.6726,681500000.0
2005-04-04 19:05:00,1.6723,1.6726,1.6722,1.6726,681500000.0
2005-04-04 19:10:00,1.6725,1.6728,1.6724,1.6726,681500000.0
2005-04-04 19:15:00,1.6726,1.6727,1.6726,1.6727,545200000.0
2005-04-04 19:20:00,1.6726,1.6727,1.6726,1.6727,545200000.0
2005-04-04 19:25:00,1.673,1.6731,1.6728,1.673,681500000.0
2005-04-04 19:30:00,1.6733,1.6734,1.673,1.673,681500000.0
2005-04-04 19:35:00,1.6728,1.673,1.6728,1.673,545200000.0
2005-04-04 19:40:00,1.6729,1.673,1.6729,1.673,545200000.0
2005-04-04 19:45:00,1.673,1.6733,1.673,1.6733,408900000.0
2005-04-04 19:50:00,1.673,1.6731,1.673,1.6731,272600000.0
2005-04-04 19:55:00,1.6733,1.674,1.6733,1.6733,681500000.0
2005-04-04 20:00:00,1.6736,1.6736,1.6734,1.6735,545200000.0
2005-04-04 20:05:00,1.6737,1.6739,1.6737,1.6737,681500000.0
2005-04-04 20:10:00,1.6737,1.6743,1.6737,1.674,681500000.0
2005-04-04 20:15:00,1.6741,1.6741,1.6739,1.6741,681500000.0
2005-04-04 20:20:00,1.6742,1.6743,1.6739,1.6739,681500000.0
2005-04-04 20:25:00,1.6736,1.6736,1.6732,1.6732,681500000.0
2005-04-04 20:30:00,1.6731,1.6731,1.6726,1.6727,681500000.0
2005-04-04 20:35:00,1.6726,1.673,1.6725,1.6725,681500000.0
2005-04-04 20:40:00,1.6724,1.6724,1.6723,1.6724,681500000.0
2005-04-04 20:45:00,1.6724,1.6725,1.6724,1.6725,681500000.0
2005-04-04 20:50:00,1.6726,1.6726,1.6724,1.6725,681500000.0
2005-04-04 20:55:00,1.6725,1.6735,1.6725,1.6725,681500000.0
2005-04-04 21:00:00,1.6726,1.6727,1.6723,1.6727,681500000.0
2005-04-04 21:05:00,1.6726,1.6729,1.6722,1.6729,681500000.0
2005-04-04 21:10:00,1.6728,1.6731,1.6728,1.6731,681500000.0
2005-04-04 21:15:00,1.6732,1.6733,1.673,1.673,681500000.0
2005-04-04 21:20:00,1.6728,1.6731,1.6728,1.6731,408900000.0
2005-04-04 21:25:00,1.6731,1.6732,1.6728,1.6731,681500000.0
2005-04-04 21:30:00,1.673,1.673,1.6718,1.672,681500000.0
2005-04-04 21:35:00,1.6719,1.6723,1.6719,1.6723,545200000.0
2005-04-04 21:40:00,1.6724,1.6724,1.6722,1.6722,545200000.0
2005-04-04 21:45:00,1.6723,1.6727,1.6723,1.6725,681500000.0
2005-04-04 21:50:00,1.6724,1.6725,1.6723,1.6725,545200000.0
2005-04-04 21:55:00,1.6725,1.6726,1.6725,1.6726,272600000.0
2005-04-04 22:00:00,1.6725,1.6727,1.6725,1.6727,545200000.0
2005-04-04 22:05:00,1.6726,1.6728,1.6724,1.6728,545200000.0
2005-04-04 22:10:00,1.6725,1.6725,1.6724,1.6725,408900000.0
2005-04-04 22:15:00,1.6723,1.6726,1.6723,1.6726,408900000.0
2005-04-04 22:20:00,1.6727,1.6728,1.6727,1.6727,681500000.0
2005-04-04 22:25:00,1.6727,1.6731,1.6727,1.6728,545200000.0
2005-04-04 22:30:00,1.6732,1.6732,1.6727,1.673,681500000.0
2005-04-04 22:35:00,1.673,1.6733,1.673,1.6733,408900000.0
2005-04-04 22:40:00,1.6732,1.6733,1.6731,1.6733,681500000.0
2005-04-04 22:45:00,1.6735,1.6735,1.6731,1.6733,681500000.0
2005-04-04 22:50:00,1.6732,1.6734,1.6732,1.6732,681500000.0
2005-04-04 22:55:00,1.6734,1.6734,1.6717,1.6728,681500000.0
2005-04-04 23:00:00,1.673,1.6732,1.6727,1.673,681500000.0
2005-04-04 23:05:00,1.673,1.6734,1.673,1.6734,681500000.0
2005-04-04 23:10:00,1.6735,1.6735,1.6733,1.6733,681500000.0
2005-04-04 23:15:00,1.6734,1.6734,1.6732,1.6732,408900000.0
2005-04-04 23:20:00,1.6733,1.6733,1.6732,1.6732,408900000.0
2005-04-04 23:25:00,1.6733,1.6733,1.6732,1.6732,545200000.0
2005-04-04 23:30:00,1.6732,1.6733,1.673,1.673,681500000.0
2005-04-04 23:35:00,1.6728,1.6741,1.6728,1.674,681500000.0
2005-04-04 23:40:00,1.6741,1.6742,1.6737,1.674,545200000.0
2005-04-04 23:45:00,1.674,1.6754,1.674,1.6747,545200000.0
2005-04-04 23:50:00,1.6748,1.6755,1.6748,1.6755,681500000.0
2005-04-04 23:55:00,1.6753,1.6756,1.6748,1.6756,681500000.0
2005-04-05 00:00:00,1.6756,1.6756,1.675,1.6756,681500000.0
2005-04-05 00:05:00,1.6757,1.6763,1.6757,1.6763,681500000.0
2005-04-05 00:10:00,1.6763,1.6763,1.6761,1.6761,545200000.0
2005-04-05 00:15:00,1.6762,1.6762,1.6757,1.6757,545200000.0
2005-04-05 00:20:00,1.6758,1.6759,1.6757,1.6759,681500000.0
2005-04-05 00:25:00,1.6757,1.676,1.6757,1.6758,545200000.0
2005-04-05 00:30:00,1.6756,1.6757,1.6756,1.6757,408900000.0
2005-04-05 00:35:00,1.6756,1.6761,1.6756,1.6759,408900000.0
2005-04-05 00:40:00,1.6756,1.6761,1.6756,1.676,681500000.0
2005-04-05 00:45:00,1.6759,1.6759,1.6754,1.6755,681500000.0
2005-04-05 00:50:00,1.6756,1.6756,1.6754,1.6754,681500000.0
2005-04-05 00:55:00,1.6755,1.6756,1.6754,1.6755,681500000.0
2005-04-05 01:00:00,1.6755,1.6755,1.6753,1.6753,681500000.0
2005-04-05 01:05:00,1.6751,1.6753,1.6751,1.6752,545200000.0
2005-04-05 01:10:00,1.6753,1.6757,1.6753,1.6757,545200000.0
2005-04-05 01:15:00,1.6757,1.6758,1.6756,1.6756,408900000.0
2005-04-05 01:20:00,1.6757,1.6757,1.6747,1.675,681500000.0
2005-04-05 01:25:00,1.6748,1.6752,1.6748,1.675,681500000.0
2005-04-05 01:30:00,1.6752,1.6752,1.6749,1.675,681500000.0
2005-04-05 01:35:00,1.6749,1.6749,1.6748,1.6748,272600000.0
2005-04-05 01:40:00,1.6745,1.6745,1.6742,1.6744,681500000.0
2005-04-05 01:45:00,1.6744,1.6747,1.6744,1.6745,681500000.0
2005-04-05 01:50:00,1.6743,1.6744,1.6741,1.6743,681500000.0
2005-04-05 01:55:00,1.6745,1.6748,1.6743,1.6747,681500000.0
2005-04-05 02:00:00,1.6749,1.6759,1.6748,1.6759,681500000.0
2005-04-05 02:05:00,1.6758,1.676,1.6751,1.6751,681500000.0
2005-04-05 02:10:00,1.6749,1.6756,1.6749,1.6752,681500000.0
2005-04-05 02:15:00,1.6749,1.6753,1.6749,1.675,681500000.0
2005-04-05 02:20:00,1.6753,1.6764,1.6753,1.6764,681500000.0
2005-04-05 02:25:00,1.6765,1.6768,1.6761,1.6763,681500000.0
2005-04-05 02:30:00,1.6761,1.6761,1.676,1.676,545200000.0
2005-04-05 02:35:00,1.676,1.676,1.6757,1.6757,681500000.0
2005-04-05 02:40:00,1.6754,1.6762,1.6754,1.676,681500000.0
2005-04-05 02:45:00,1.6762,1.6762,1.676,1.676,681500000.0
2005-04-05 02:50:00,1.676,1.6762,1.6758,1.6758,681500000.0
2005-04-05 02:55:00,1.6754,1.6756,1.6753,1.6753,681500000.0
2005-04-05 03:00:00,1.6752,1.6755,1.6752,1.6754,681500000.0
2005-04-05 03:05:00,1.6753,1.6759,1.6753,1.6757,681500000.0
2005-04-05 03:10:00,1.6758,1.6758,1.6749,1.6752,681500000.0
2005-04-05 03:15:00,1.6753,1.6753,1.6749,1.6751,681500000.0
2005-04-05 03:20:00,1.675,1.675,1.6747,1.6748,681500000.0
2005-04-05 03:25:00,1.6747,1.6752,1.6747,1.6752,408900000.0
2005-04-05 03:40:00,1.6749,1.6753,1.6749,1.6753,545200000.0
2005-04-05 03:45:00,1.675,1.6753,1.675,1.6753,545200000.0
2005-04-05 03:50:00,1.6751,1.6757,1.6751,1.6756,681500000.0
2005-04-05 03:55:00,1.6756,1.6756,1.6754,1.6754,681500000.0
2005-04-05 04:00:00,1.6753,1.6756,1.6753,1.6755,681500000.0
2005-04-05 04:05:00,1.6758,1.6759,1.6755,1.6758,681500000.0
2005-04-05 04:10:00,1.6758,1.676,1.6756,1.676,681500000.0
2005-04-05 04:15:00,1.6761,1.6768,1.6755,1.6765,681500000.0
2005-04-05 04:20:00,1.6764,1.6765,1.6758,1.6765,681500000.0
2005-04-05 04:25:00,1.6763,1.6766,1.6763,1.6764,681500000.0
2005-04-05 04:30:00,1.6765,1.6765,1.6762,1.6762,681500000.0
2005-04-05 04:35:00,1.6759,1.6762,1.6758,1.6762,681500000.0
2005-04-05 04:40:00,1.6762,1.6763,1.6761,1.6761,681500000.0
2005-04-05 04:45:00,1.6764,1.6766,1.6762,1.6762,545200000.0
2005-04-05 04:50:00,1.6765,1.6768,1.6759,1.6764,681500000.0
2005-04-05 04:55:00,1.6763,1.6765,1.6762,1.6762,681500000.0
2005-04-05 05:00:00,1.6761,1.6763,1.676,1.676,681500000.0
2005-04-05 05:05:00,1.6762,1.6762,1.6759,1.6762,681500000.0
2005-04-05 05:10:00,1.6763,1.6765,1.6763,1.6765,681500000.0
2005-04-05 05:15:00,1.6763,1.6767,1.6762,1.6762,681500000.0
2005-04-05 05:20:00,1.6761,1.6761,1.6758,1.6758,681500000.0
2005-04-05 05:25:00,1.6756,1.6758,1.6754,1.6756,681500000.0
2005-04-05 05:30:00,1.6758,1.6759,1.6758,1.6758,681500000.0
2005-04-05 05:35:00,1.6757,1.6757,1.6751,1.6751,681500000.0
2005-04-05 05:40:00,1.6747,1.6751,1.6747,1.6751,545200000.0
2005-04-05 05:45:00,1.6749,1.6749,1.6742,1.6747,681500000.0
2005-04-05 05:50:00,1.6745,1.6747,1.6736,1.6739,681500000.0
2005-04-05 05:55:00,1.6738,1.6738,1.6737,1.6737,681500000.0
2005-04-05 06:00:00,1.674,1.674,1.6738,1.6738,681500000.0
2005-04-05 06:05:00,1.6739,1.6749,1.6739,1.6749,681500000.0
2005-04-05 06:10:00,1.6749,1.6749,1.6748,1.6749,681500000.0
2005-04-05 06:15:00,1.6749,1.6751,1.6749,1.6751,681500000.0
2005-04-05 06:20:00,1.6751,1.6755,1.6751,1.6755,681500000.0
2005-04-05 06:25:00,1.6754,1.6758,1.6754,1.6756,681500000.0
2005-04-05 06:30:00,1.6759,1.6759,1.6755,1.6755,681500000.0
2005-04-05 06:35:00,1.6754,1.6755,1.675,1.6755,681500000.0
2005-04-05 06:40:00,1.6757,1.6758,1.6754,1.6755,681500000.0
2005-04-05 06:45:00,1.6754,1.6754,1.675,1.675,681500000.0
2005-04-05 06:50:00,1.6752,1.6752,1.6747,1.675,681500000.0
2005-04-05 06:55:00,1.6753,1.6753,1.6748,1.675,681500000.0
2005-04-05 07:00:00,1.6749,1.6752,1.6749,1.6749,681500000.0
2005-04-05 07:05:00,1.675,1.675,1.6747,1.6747,681500000.0
2005-04-05 07:10:00,1.6746,1.6746,1.6745,1.6745,681500000.0
2005-04-05 07:15:00,1.6745,1.6746,1.6745,1.6746,545200000.0
2005-04-05 07:20:00,1.6748,1.675,1.6748,1.675,681500000.0
2005-04-05 07:25:00,1.6749,1.6751,1.6748,1.6748,681500000.0
2005-04-05 07:30:00,1.6747,1.6749,1.6743,1.6748,681500000.0
2005-04-05 07:35:00,1.6749,1.675,1.6746,1.675,681500000.0
2005-04-05 07:40:00,1.6748,1.6752,1.6748,1.6752,681500000.0
2005-04-05 07:45:00,1.6753,1.6755,1.675,1.6753,681500000.0
2005-04-05 07:50:00,1.6753,1.6754,1.6749,1.6752,681500000.0
2005-04-05 07:55:00,1.6754,1.6756,1.6751,1.6751,681500000.0
2005-04-05 08:00:00,1.6746,1.675,1.6745,1.675,681500000.0
2005-04-05 08:05:00,1.675,1.6751,1.6744,1.6746,681500000.0
2005-04-05 08:10:00,1.6747,1.675,1.6742,1.675,681500000.0
2005-04-05 08:15:00,1.6749,1.6749,1.6746,1.6749,681500000.0
2005-04-05 08:20:00,1.6748,1.6751,1.6748,1.6749,681500000.0
2005-04-05 08:25:00,1.6747,1.6749,1.6746,1.6749,681500000.0
2005-04-05 08:30:00,1.6752,1.6752,1.6744,1.6746,681500000.0
2005-04-05 08:35:00,1.6747,1.675,1.6745,1.6745,681500000.0
2005-04-05 08:40:00,1.6745,1.6745,1.6736,1.6736,681500000.0
2005-04-05 08:45:00,1.6737,1.6752,1.6737,1.6751,681500000.0
2005-04-05 08:50:00,1.6751,1.6751,1.6746,1.6748,681500000.0
2005-04-05 08:55:00,1.6746,1.6749,1.6745,1.6749,681500000.0
2005-04-05 09:00:00,1.6746,1.6747,1.6743,1.6744,681500000.0
2005-04-05 09:05:00,1.6743,1.6747,1.6735,1.6739,681500000.0
2005-04-05 09:10:00,1.6739,1.6742,1.6738,1.6741,681500000.0
2005-04-05 09:15:00,1.6741,1.6741,1.6731,1.6731,681500000.0
2005-04-05 09:20:00,1.673,1.673,1.6725,1.673,681500000.0
2005-04-05 09:25:00,1.6729,1.6732,1.6721,1.6729,681500000.0
2005-04-05 09:30:00,1.6729,1.6729,1.6722,1.6726,681500000.0
2005-04-05 09:35:00,1.6725,1.6725,1.6722,1.6725,681500000.0
2005-04-05 09:40:00,1.6723,1.6723,1.6713,1.6713,681500000.0
2005-04-05 09:45:00,1.6711,1.6713,1.6707,1.6709,681500000.0
2005-04-05 09:50:00,1.671,1.6717,1.671,1.6715,681500000.0
2005-04-05 09:55:00,1.6714,1.6731,1.6711,1.6726,681500000.0
2005-04-05 10:00:00,1.6723,1.6729,1.6723,1.6729,681500000.0
2005-04-05 10:05:00,1.673,1.6735,1.6728,1.6735,681500000.0
2005-04-05 10:10:00,1.6734,1.6735,1.6728,1.6733,681500000.0
2005-04-05 10:15:00,1.6733,1.6734,1.6732,1.6733,681500000.0
2005-04-05 10:20:00,1.6727,1.6733,1.6726,1.6732,681500000.0
2005-04-05 10:25:00,1.6733,1.6751,1.6733,1.6751,545200000.0
2005-04-05 10:30:00,1.6757,1.6763,1.6754,1.6761,681500000.0
2005-04-05 10:35:00,1.6763,1.6776,1.6763,1.6772,681500000.0
2005-04-05 10:40:00,1.6772,1.6785,1.677,1.6785,681500000.0
2005-04-05 10:45:00,1.6785,1.6785,1.6779,1.678,681500000.0
2005-04-05 10:50:00,1.6781,1.6789,1.6781,1.6785,681500000.0
2005-04-05 10:55:00,1.6783,1.6784,1.6781,1.6784,681500000.0
2005-04-05 11:00:00,1.6787,1.6793,1.6785,1.6785,681500000.0
2005-04-05 11:05:00,1.6784,1.6784,1.678,1.6784,545200000.0
2005-04-05 11:10:00,1.6786,1.6788,1.6786,1.6786,681500000.0
2005-04-05 11:15:00,1.6787,1.6788,1.6786,1.6788,681500000.0
2005-04-05 11:20:00,1.6789,1.6789,1.6781,1.6781,681500000.0
2005-04-05 11:25:00,1.678,1.678,1.6773,1.678,681500000.0
2005-04-05 11:30:00,1.6781,1.6781,1.6776,1.6776,681500000.0
2005-04-05 11:35:00,1.6775,1.6781,1.6775,1.6781,681500000.0
2005-04-05 11:40:00,1.6777,1.678,1.6769,1.6777,681500000.0
2005-04-05 11:45:00,1.6778,1.6783,1.6778,1.6781,681500000.0
2005-04-05 11:50:00,1.6784,1.6784,1.6769,1.6769,681500000.0
2005-04-05 11:55:00,1.6768,1.6774,1.6768,1.6771,681500000.0
2005-04-05 12:00:00,1.6772,1.6775,1.6769,1.677,545200000.0
2005-04-05 12:05:00,1.677,1.677,1.6761,1.6765,681500000.0
2005-04-05 12:10:00,1.6764,1.6764,1.6759,1.6759,681500000.0
2005-04-05 12:15:00,1.6761,1.6761,1.6757,1.6758,681500000.0
2005-04-05 12:20:00,1.676,1.676,1.6755,1.6755,681500000.0
2005-04-05 12:25:00,1.676,1.6767,1.676,1.6763,681500000.0
2005-04-05 12:30:00,1.6764,1.6764,1.6763,1.6763,545200000.0
2005-04-05 12:35:00,1.6761,1.6763,1.6761,1.6761,681500000.0
2005-04-05 12:40:00,1.6759,1.676,1.6752,1.6752,681500000.0
2005-04-05 12:45:00,1.6752,1.6769,1.6752,1.6769,681500000.0
2005-04-05 12:50:00,1.6766,1.6776,1.6762,1.6776,681500000.0
2005-04-05 12:55:00,1.6777,1.6777,1.6771,1.6771,681500000.0
2005-04-05 13:00:00,1.6771,1.6773,1.6767,1.6768,681500000.0
2005-04-05 13:05:00,1.6768,1.6774,1.6768,1.6773,545200000.0
2005-04-05 13:10:00,1.6772,1.6774,1.6772,1.6773,681500000.0
2005-04-05 13:15:00,1.6772,1.6774,1.6772,1.6774,681500000.0
2005-04-05 13:20:00,1.6771,1.6772,1.6765,1.6767,681500000.0
2005-04-05 13:25:00,1.6768,1.6774,1.6768,1.677,681500000.0
2005-04-05 13:30:00,1.6765,1.6773,1.6764,1.6768,681500000.0
2005-04-05 13:35:00,1.6769,1.6769,1.6759,1.6768,681500000.0
2005-04-05 13:40:00,1.6767,1.6769,1.6765,1.6767,681500000.0
2005-04-05 13:45:00,1.6765,1.6765,1.6752,1.6756,681500000.0
2005-04-05 13:50:00,1.6758,1.6759,1.6753,1.6753,681500000.0
2005-04-05 13:55:00,1.6753,1.6764,1.6753,1.6764,681500000.0
2005-04-05 14:00:00,1.6764,1.6765,1.6755,1.6757,681500000.0
2005-04-05 14:05:00,1.6758,1.6758,1.6751,1.6751,681500000.0
2005-04-05 14:10:00,1.6752,1.6752,1.6747,1.6747,681500000.0
2005-04-05 14:15:00,1.6749,1.6751,1.674,1.6749,681500000.0
2005-04-05 14:20:00,1.6749,1.6749,1.674,1.6742,681500000.0
2005-04-05 14:25:00,1.6741,1.6751,1.6739,1.675,681500000.0
2005-04-05 14:30:00,1.6751,1.6754,1.674,1.6747,681500000.0
2005-04-05 14:35:00,1.6749,1.6749,1.674,1.6741,681500000.0
2005-04-05 14:40:00,1.6739,1.675,1.6739,1.6746,681500000.0
2005-04-05 14:45:00,1.6743,1.6752,1.6742,1.675,681500000.0
2005-04-05 14:50:00,1.6751,1.6752,1.6743,1.6746,681500000.0
2005-04-05 14:55:00,1.6745,1.6753,1.6743,1.6746,681500000.0
2005-04-05 15:00:00,1.6747,1.6753,1.6741,1.6751,681500000.0
2005-04-05 15:05:00,1.6752,1.6754,1.6748,1.6751,681500000.0
2005-04-05 15:10:00,1.6752,1.6754,1.6751,1.6752,681500000.0
2005-04-05 15:15:00,1.6753,1.6753,1.6738,1.6738,681500000.0
2005-04-05 15:20:00,1.674,1.6744,1.6739,1.6743,681500000.0
2005-04-05 15:25:00,1.6746,1.6746,1.6745,1.6746,681500000.0
2005-04-05 15:30:00,1.6749,1.6752,1.6745,1.675,681500000.0
2005-04-05 15:35:00,1.675,1.6754,1.6747,1.6748,681500000.0
2005-04-05 15:40:00,1.6748,1.6749,1.6741,1.6743,681500000.0
2005-04-05 15:45:00,1.6748,1.6748,1.6743,1.6744,681500000.0
2005-04-05 15:50:00,1.6743,1.6745,1.6738,1.6742,681500000.0
2005-04-05 15:55:00,1.6743,1.6747,1.6741,1.6743,681500000.0
2005-04-05 16:00:00,1.6744,1.6746,1.6741,1.6744,681500000.0
2005-04-05 16:05:00,1.6743,1.6752,1.674,1.6749,681500000.0
2005-04-05 16:10:00,1.675,1.6753,1.6749,1.6749,681500000.0
2005-04-05 16:15:00,1.6748,1.6753,1.6747,1.6747,681500000.0
2005-04-05 16:20:00,1.6745,1.675,1.6744,1.6749,681500000.0
2005-04-05 16:25:00,1.6748,1.6751,1.6745,1.6745,681500000.0
2005-04-05 16:30:00,1.6741,1.6741,1.6738,1.6738,408900000.0
2005-04-05 16:35:00,1.6737,1.6737,1.6731,1.6733,681500000.0
2005-04-05 16:40:00,1.6734,1.6736,1.6729,1.6733,681500000.0
2005-04-05 16:45:00,1.6735,1.6735,1.6731,1.6733,681500000.0
2005-04-05 16:50:00,1.6731,1.6731,1.6728,1.6731,681500000.0
2005-04-05 16:55:00,1.6732,1.6746,1.6731,1.6746,681500000.0
2005-04-05 17:00:00,1.6748,1.6748,1.6738,1.6741,681500000.0
2005-04-05 17:05:00,1.6735,1.6737,1.6732,1.6737,545200000.0
2005-04-05 17:10:00,1.6738,1.6739,1.6734,1.6735,681500000.0
2005-04-05 17:15:00,1.6735,1.6738,1.6734,1.6736,681500000.0
2005-04-05 17:20:00,1.6738,1.6738,1.6734,1.6734,681500000.0
2005-04-05 17:25:00,1.6736,1.6737,1.673,1.673,681500000.0
2005-04-05 17:30:00,1.673,1.6735,1.6727,1.6734,681500000.0
2005-04-05 17:35:00,1.6735,1.6735,1.6731,1.6731,681500000.0
2005-04-05 17:40:00,1.6731,1.6731,1.6727,1.6728,681500000.0
2005-04-05 17:45:00,1.6728,1.6728,1.6725,1.6725,681500000.0
2005-04-05 17:50:00,1.6724,1.6729,1.6724,1.6729,681500000.0
2005-04-05 17:55:00,1.6729,1.6729,1.6726,1.6727,681500000.0
2005-04-05 18:00:00,1.6732,1.6737,1.6732,1.6732,681500000.0
2005-04-05 18:05:00,1.6734,1.6734,1.6732,1.6732,545200000.0
2005-04-05 18:10:00,1.6733,1.6733,1.6728,1.6728,545200000.0
2005-04-05 18:15:00,1.6728,1.6732,1.6728,1.673,681500000.0
2005-04-05 18:20:00,1.6731,1.6731,1.6723,1.6725,681500000.0
2005-04-05 18:25:00,1.6727,1.6728,1.6727,1.6727,681500000.0
2005-04-05 18:30:00,1.6729,1.6729,1.6728,1.6729,681500000.0
2005-04-05 18:35:00,1.6731,1.6732,1.6731,1.6732,408900000.0
2005-04-05 18:40:00,1.6729,1.6729,1.6727,1.6729,681500000.0
2005-04-05 18:45:00,1.6729,1.6729,1.6726,1.6727,681500000.0
2005-04-05 18:50:00,1.6728,1.6738,1.6728,1.6738,681500000.0
2005-04-05 18:55:00,1.6736,1.6736,1.6734,1.6734,681500000.0
2005-04-05 19:00:00,1.6733,1.6733,1.673,1.673,681500000.0
2005-04-05 19:05:00,1.6729,1.6733,1.6728,1.6733,681500000.0
2005-04-05 19:10:00,1.6733,1.6733,1.673,1.6732,545200000.0
2005-04-05 19:15:00,1.6731,1.6732,1.6727,1.6727,681500000.0
2005-04-05 19:20:00,1.6728,1.6731,1.6727,1.6727,681500000.0
2005-04-05 19:25:00,1.6722,1.6725,1.6722,1.6725,681500000.0
2005-04-05 19:30:00,1.6725,1.6726,1.6722,1.6726,681500000.0
2005-04-05 19:35:00,1.6724,1.6724,1.6719,1.6721,681500000.0
2005-04-05 19:40:00,1.6719,1.6721,1.6719,1.672,681500000.0
2005-04-05 19:45:00,1.672,1.672,1.6717,1.6717,681500000.0
2005-04-05 19:50:00,1.6717,1.672,1.6717,1.672,545200000.0
2005-04-05 19:55:00,1.6718,1.672,1.6718,1.672,681500000.0
2005-04-05 20:00:00,1.6722,1.6722,1.6717,1.6717,681500000.0
2005-04-05 20:05:00,1.6716,1.6717,1.6714,1.6717,681500000.0
2005-04-05 20:10:00,1.6717,1.6717,1.6715,1.6717,681500000.0
2005-04-05 20:15:00,1.6719,1.6722,1.6717,1.6721,681500000.0
2005-04-05 20:20:00,1.6722,1.6725,1.672,1.6724,681500000.0
2005-04-05 20:25:00,1.6721,1.6721,1.6719,1.672,681500000.0
2005-04-05 20:30:00,1.6719,1.6721,1.6716,1.6716,681500000.0
2005-04-05 20:35:00,1.6716,1.6716,1.6709,1.6716,681500000.0
2005-04-05 20:40:00,1.6715,1.6718,1.6713,1.6717,681500000.0
2005-04-05 20:45:00,1.672,1.6722,1.6716,1.6719,681500000.0
2005-04-05 20:50:00,1.6721,1.6722,1.6708,1.6714,681500000.0
2005-04-05 20:55:00,1.6716,1.6727,1.6715,1.6722,681500000.0
2005-04-05 21:00:00,1.6721,1.6721,1.6717,1.6721,681500000.0
2005-04-05 21:05:00,1.6724,1.6724,1.6719,1.6719,681500000.0
2005-04-05 21:10:00,1.6718,1.6721,1.6716,1.6718,545200000.0
2005-04-05 21:15:00,1.6717,1.6721,1.6717,1.672,545200000.0
2005-04-05 21:20:00,1.672,1.6723,1.6719,1.6723,545200000.0
2005-04-05 21:25:00,1.6723,1.6723,1.6717,1.6718,681500000.0
2005-04-05 21:30:00,1.6716,1.672,1.6716,1.672,681500000.0
2005-04-05 21:35:00,1.6722,1.6728,1.6722,1.6728,681500000.0
2005-04-05 21:40:00,1.6732,1.6732,1.6729,1.6732,681500000.0
2005-04-05 21:45:00,1.6729,1.6732,1.6729,1.6732,681500000.0
2005-04-05 21:50:00,1.6731,1.6732,1.6731,1.6731,408900000.0
2005-04-05 21:55:00,1.673,1.673,1.6727,1.6728,681500000.0
2005-04-05 22:00:00,1.673,1.6731,1.6729,1.673,681500000.0
2005-04-05 22:05:00,1.6729,1.673,1.6729,1.673,545200000.0
2005-04-05 22:10:00,1.6729,1.6729,1.6725,1.6726,681500000.0
2005-04-05 22:15:00,1.6728,1.6728,1.6727,1.6728,545200000.0
2005-04-05 22:20:00,1.6728,1.673,1.6727,1.673,681500000.0
2005-04-05 22:25:00,1.673,1.6732,1.6728,1.6732,545200000.0
2005-04-05 22:30:00,1.6731,1.6733,1.6731,1.6733,545200000.0
2005-04-05 22:35:00,1.6734,1.6734,1.672,1.672,681500000.0
2005-04-05 22:40:00,1.6722,1.6724,1.6722,1.6723,545200000.0
2005-04-05 22:45:00,1.6721,1.6721,1.6718,1.6718,545200000.0
2005-04-05 22:50:00,1.6718,1.6727,1.6718,1.6725,681500000.0
2005-04-05 22:55:00,1.6725,1.673,1.6724,1.6726,681500000.0
2005-04-05 23:00:00,1.6727,1.6727,1.6722,1.6725,681500000.0
2005-04-05 23:05:00,1.6728,1.6734,1.6726,1.6731,681500000.0
2005-04-05 23:10:00,1.673,1.6733,1.673,1.6732,681500000.0
2005-04-05 23:15:00,1.6729,1.6731,1.6727,1.6728,681500000.0
2005-04-05 23:20:00,1.6725,1.6732,1.6725,1.6732,545200000.0
2005-04-05 23:25:00,1.6731,1.6732,1.673,1.673,681500000.0
2005-04-05 23:30:00,1.6732,1.6736,1.673,1.6736,545200000.0
2005-04-05 23:35:00,1.6736,1.6736,1.6729,1.6732,681500000.0
2005-04-05 23:40:00,1.6733,1.6733,1.6724,1.6728,545200000.0
2005-04-05 23:45:00,1.6731,1.6731,1.6722,1.6731,681500000.0
2005-04-05 23:50:00,1.673,1.6731,1.6728,1.6729,545200000.0
2005-04-05 23:55:00,1.673,1.6737,1.673,1.6733,681500000.0
2005-04-06 00:00:00,1.6736,1.6738,1.6734,1.6734,681500000.0
2005-04-06 00:05:00,1.6732,1.6732,1.6726,1.6728,681500000.0
2005-04-06 00:10:00,1.6728,1.6729,1.6728,1.6728,545200000.0
2005-04-06 00:15:00,1.6729,1.6737,1.6729,1.6736,681500000.0
2005-04-06 00:20:00,1.6736,1.6737,1.6735,1.6735,545200000.0
2005-04-06 00:25:00,1.6737,1.6737,1.6734,1.6736,681500000.0
2005-04-06 00:30:00,1.6736,1.6737,1.6735,1.6735,681500000.0
2005-04-06 00:35:00,1.6738,1.676,1.6738,1.675,681500000.0
2005-04-06 00:40:00,1.675,1.6753,1.6742,1.6747,681500000.0
2005-04-06 00:45:00,1.6749,1.6753,1.6749,1.6749,681500000.0
2005-04-06 00:50:00,1.6748,1.6751,1.6746,1.6751,545200000.0
2005-04-06 00:55:00,1.6754,1.6758,1.6749,1.6749,681500000.0
2005-04-06 01:00:00,1.6754,1.6754,1.6745,1.6745,545200000.0
2005-04-06 01:05:00,1.6749,1.6754,1.6749,1.6754,681500000.0
2005-04-06 01:10:00,1.6754,1.6754,1.6752,1.6752,545200000.0
2005-04-06 01:15:00,1.6751,1.6751,1.6739,1.6743,545200000.0
2005-04-06 01:20:00,1.6744,1.6748,1.6744,1.6744,681500000.0
2005-04-06 01:25:00,1.6741,1.6765,1.6741,1.6759,681500000.0
2005-04-06 01:30:00,1.6753,1.6819,1.6753,1.6819,681500000.0
2005-04-06 01:35:00,1.6817,1.682,1.6797,1.68,681500000.0
2005-04-06 01:40:00,1.68,1.6815,1.6799,1.6803,681500000.0
2005-04-06 01:45:00,1.6806,1.6807,1.6794,1.6802,681500000.0
2005-04-06 01:50:00,1.6799,1.6804,1.6784,1.6792,681500000.0
2005-04-06 01:55:00,1.6796,1.6801,1.6795,1.68,681500000.0
2005-04-06 02:00:00,1.6799,1.6802,1.6789,1.6796,681500000.0
2005-04-06 02:05:00,1.6795,1.6801,1.6792,1.6799,681500000.0
2005-04-06 02:10:00,1.6797,1.6797,1.6793,1.6795,681500000.0
2005-04-06 02:15:00,1.6794,1.6802,1.6794,1.68,681500000.0
2005-04-06 02:20:00,1.6799,1.6799,1.6791,1.6795,681500000.0
2005-04-06 02:25:00,1.6792,1.6792,1.6789,1.6789,545200000.0
2005-04-06 02:30:00,1.679,1.6794,1.6789,1.6791,681500000.0
2005-04-06 02:35:00,1.6792,1.6795,1.679,1.6793,545200000.0
2005-04-06 02:40:00,1.6789,1.6789,1.6778,1.6779,681500000.0
2005-04-06 02:45:00,1.678,1.6785,1.6778,1.6785,681500000.0
2005-04-06 02:50:00,1.6788,1.6788,1.6779,1.678,545200000.0
2005-04-06 02:55:00,1.6783,1.679,1.6781,1.6788,681500000.0
2005-04-06 03:00:00,1.6788,1.6788,1.6776,1.6776,681500000.0
2005-04-06 03:05:00,1.6775,1.678,1.6775,1.678,545200000.0
2005-04-06 03:10:00,1.6778,1.6781,1.6778,1.6781,681500000.0
2005-04-06 03:20:00,1.6783,1.6785,1.6782,1.6782,681500000.0
2005-04-06 03:25:00,1.6781,1.6783,1.6778,1.6781,681500000.0
2005-04-06 03:30:00,1.6781,1.6784,1.6772,1.678,681500000.0
2005-04-06 03:35:00,1.6779,1.6783,1.6779,1.6782,681500000.0
2005-04-06 03:40:00,1.6782,1.6784,1.6782,1.6784,681500000.0
2005-04-06 03:45:00,1.6784,1.6785,1.678,1.678,681500000.0
2005-04-06 03:50:00,1.678,1.6782,1.678,1.6782,408900000.0
2005-04-06 03:55:00,1.6781,1.6783,1.6779,1.6781,681500000.0
2005-04-06 04:00:00,1.6779,1.6782,1.6779,1.6781,681500000.0
2005-04-06 04:05:00,1.6781,1.6784,1.6781,1.6783,545200000.0
2005-04-06 04:10:00,1.6783,1.6783,1.6783,1.6783,545200000.0
2005-04-06 04:15:00,1.6783,1.6783,1.6783,1.6783,545200000.0
2005-04-06 04:20:00,1.6782,1.6786,1.6782,1.6784,681500000.0
2005-04-06 04:25:00,1.6785,1.6789,1.6785,1.6788,681500000.0
2005-04-06 04:30:00,1.6791,1.6791,1.679,1.679,681500000.0
2005-04-06 04:35:00,1.679,1.6791,1.6787,1.679,681500000.0
2005-04-06 04:40:00,1.6791,1.6794,1.6791,1.6794,681500000.0
2005-04-06 04:45:00,1.6794,1.6796,1.6793,1.6793,681500000.0
2005-04-06 04:50:00,1.6796,1.6797,1.6795,1.6795,681500000.0
2005-04-06 04:55:00,1.68,1.6802,1.6799,1.68,681500000.0
2005-04-06 05:00:00,1.6799,1.6799,1.6797,1.6798,681500000.0
2005-04-06 05:05:00,1.6799,1.6799,1.6794,1.6794,681500000.0
2005-04-06 05:10:00,1.6794,1.6794,1.6791,1.6791,681500000.0
2005-04-06 05:15:00,1.6793,1.6794,1.679,1.6792,681500000.0
2005-04-06 05:20:00,1.6795,1.6796,1.6793,1.6795,681500000.0
2005-04-06 05:25:00,1.6795,1.6795,1.6793,1.6794,545200000.0
2005-04-06 05:30:00,1.6793,1.6796,1.679,1.6793,681500000.0
2005-04-06 05:35:00,1.6795,1.6795,1.6794,1.6794,408900000.0
2005-04-06 05:40:00,1.6794,1.6795,1.6794,1.6795,545200000.0
2005-04-06 05:45:00,1.6796,1.6796,1.6793,1.6793,681500000.0
2005-04-06 05:50:00,1.6795,1.6795,1.679,1.6793,681500000.0
2005-04-06 05:55:00,1.6793,1.6798,1.6792,1.6798,545200000.0
2005-04-06 06:00:00,1.6801,1.6801,1.6798,1.6798,681500000.0
2005-04-06 06:05:00,1.6794,1.6798,1.6794,1.6798,681500000.0
2005-04-06 06:10:00,1.6797,1.6799,1.6791,1.6793,681500000.0
2005-04-06 06:15:00,1.6794,1.6798,1.6794,1.6797,681500000.0
2005-04-06 06:20:00,1.6797,1.6802,1.6797,1.68,545200000.0
2005-04-06 06:25:00,1.6798,1.6799,1.6796,1.6799,681500000.0
2005-04-06 06:30:00,1.6799,1.68,1.6799,1.6799,681500000.0
2005-04-06 06:35:00,1.6797,1.6801,1.6797,1.6798,408900000.0
2005-04-06 06:40:00,1.6799,1.68,1.6796,1.6797,545200000.0
2005-04-06 06:45:00,1.6797,1.6798,1.6795,1.6797,681500000.0
2005-04-06 06:50:00,1.6796,1.6797,1.6796,1.6797,545200000.0
2005-04-06 06:55:00,1.6798,1.6798,1.6796,1.6797,681500000.0
2005-04-06 07:00:00,1.6798,1.68,1.6798,1.6798,681500000.0
2005-04-06 07:05:00,1.6796,1.6798,1.6796,1.6797,681500000.0
2005-04-06 07:10:00,1.6797,1.6801,1.6797,1.6801,681500000.0
2005-04-06 07:15:00,1.6802,1.681,1.68,1.681,681500000.0
2005-04-06 07:20:00,1.6811,1.6815,1.6811,1.6815,681500000.0
2005-04-06 07:25:00,1.6815,1.6819,1.6815,1.6819,545200000.0
2005-04-06 07:30:00,1.6812,1.6814,1.681,1.6813,545200000.0
2005-04-06 07:35:00,1.6813,1.6815,1.6812,1.6812,681500000.0
2005-04-06 07:40:00,1.6812,1.6813,1.6811,1.6813,681500000.0
2005-04-06 07:45:00,1.6811,1.6812,1.6807,1.6808,681500000.0
2005-04-06 07:50:00,1.6809,1.6816,1.6808,1.6808,681500000.0
2005-04-06 07:55:00,1.6809,1.682,1.6809,1.6819,681500000.0
2005-04-06 08:00:00,1.6819,1.6829,1.6819,1.6829,681500000.0
2005-04-06 08:05:00,1.6827,1.6827,1.6822,1.6823,681500000.0
2005-04-06 08:10:00,1.6824,1.6832,1.6821,1.6828,681500000.0
2005-04-06 08:15:00,1.6826,1.6827,1.682,1.682,681500000.0
2005-04-06 08:20:00,1.6821,1.6824,1.6815,1.6815,681500000.0
2005-04-06 08:25:00,1.6813,1.6823,1.6813,1.682,681500000.0
2005-04-06 08:30:00,1.6819,1.6819,1.6812,1.6812,545200000.0
2005-04-06 08:35:00,1.6811,1.6812,1.6803,1.6804,681500000.0
2005-04-06 08:40:00,1.6805,1.6809,1.6805,1.6805,681500000.0
2005-04-06 08:45:00,1.6805,1.6805,1.6801,1.6801,681500000.0
2005-04-06 08:50:00,1.6801,1.6803,1.6796,1.6802,681500000.0
2005-04-06 08:55:00,1.68,1.6807,1.6799,1.6802,681500000.0
2005-04-06 09:00:00,1.6805,1.6809,1.6803,1.6808,681500000.0
2005-04-06 09:05:00,1.6808,1.681,1.6807,1.6807,681500000.0
2005-04-06 09:10:00,1.6807,1.6808,1.6802,1.6802,681500000.0
2005-04-06 09:15:00,1.6799,1.68,1.6796,1.6799,681500000.0
2005-04-06 09:20:00,1.6799,1.6803,1.6799,1.6803,408900000.0
2005-04-06 09:25:00,1.6801,1.6804,1.6801,1.6801,681500000.0
2005-04-06 09:30:00,1.6802,1.6802,1.6795,1.6796,681500000.0
2005-04-06 09:35:00,1.6796,1.6799,1.6796,1.6797,681500000.0
2005-04-06 09:40:00,1.6798,1.6802,1.6796,1.6802,681500000.0
2005-04-06 09:45:00,1.6799,1.6801,1.6799,1.6801,408900000.0
2005-04-06 09:50:00,1.68,1.6802,1.6798,1.6799,545200000.0
2005-04-06 09:55:00,1.6803,1.6803,1.68,1.68,681500000.0
2005-04-06 10:00:00,1.6802,1.6806,1.68,1.6805,681500000.0
2005-04-06 10:05:00,1.681,1.681,1.6802,1.6802,681500000.0
2005-04-06 10:10:00,1.6798,1.6801,1.6798,1.6801,545200000.0
2005-04-06 10:15:00,1.6802,1.6806,1.68,1.6806,681500000.0
2005-04-06 10:20:00,1.6806,1.6811,1.6806,1.6807,681500000.0
2005-04-06 10:25:00,1.6807,1.6809,1.6806,1.6809,681500000.0
2005-04-06 10:30:00,1.6808,1.6811,1.6808,1.681,681500000.0
2005-04-06 10:35:00,1.681,1.681,1.6809,1.681,681500000.0
2005-04-06 10:40:00,1.681,1.6814,1.681,1.6812,681500000.0
2005-04-06 10:45:00,1.6811,1.6818,1.6811,1.6815,681500000.0
2005-04-06 10:50:00,1.6814,1.6815,1.6811,1.6811,681500000.0
2005-04-06 10:55:00,1.681,1.681,1.6808,1.6808,545200000.0
2005-04-06 11:00:00,1.6808,1.6811,1.6807,1.6808,681500000.0
2005-04-06 11:05:00,1.6806,1.6809,1.6805,1.6809,545200000.0
2005-04-06 11:10:00,1.6812,1.6812,1.6807,1.6812,681500000.0
2005-04-06 11:15:00,1.6813,1.6813,1.681,1.6813,681500000.0
2005-04-06 11:20:00,1.6809,1.681,1.6804,1.6808,681500000.0
2005-04-06 11:25:00,1.6811,1.6815,1.6809,1.6814,681500000.0
2005-04-06 11:30:00,1.6813,1.6813,1.6803,1.6803,681500000.0
2005-04-06 11:35:00,1.6807,1.6807,1.6796,1.6797,681500000.0
2005-04-06 11:40:00,1.6798,1.6803,1.6795,1.6795,681500000.0
2005-04-06 11:45:00,1.6795,1.6801,1.6792,1.6792,681500000.0
2005-04-06 11:50:00,1.6792,1.6801,1.6792,1.6796,681500000.0
2005-04-06 11:55:00,1.6798,1.6798,1.6795,1.6796,681500000.0
2005-04-06 12:00:00,1.68,1.6805,1.68,1.6802,681500000.0
2005-04-06 12:05:00,1.6803,1.6805,1.6799,1.6804,681500000.0
2005-04-06 12:10:00,1.6804,1.6805,1.6803,1.6803,681500000.0
2005-04-06 12:15:00,1.6805,1.6807,1.6803,1.6805,681500000.0
2005-04-06 12:20:00,1.6809,1.6813,1.6806,1.6807,681500000.0
2005-04-06 12:25:00,1.6812,1.6832,1.6812,1.6826,681500000.0
2005-04-06 12:30:00,1.6823,1.6827,1.6823,1.6824,681500000.0
2005-04-06 12:35:00,1.6826,1.6832,1.6826,1.6827,681500000.0
2005-04-06 12:40:00,1.6824,1.683,1.6824,1.6825,545200000.0
2005-04-06 12:45:00,1.6826,1.6826,1.6819,1.6821,681500000.0
2005-04-06 12:50:00,1.6821,1.6822,1.6818,1.6818,545200000.0
2005-04-06 12:55:00,1.6817,1.6818,1.6811,1.6812,681500000.0
2005-04-06 13:00:00,1.6816,1.6818,1.6813,1.6815,681500000.0
2005-04-06 13:05:00,1.6813,1.6813,1.6807,1.6807,681500000.0
2005-04-06 13:10:00,1.6803,1.6808,1.6802,1.6808,681500000.0
2005-04-06 13:15:00,1.6809,1.6809,1.6801,1.6805,681500000.0
2005-04-06 13:20:00,1.68,1.68,1.6799,1.6799,545200000.0
2005-04-06 13:25:00,1.6798,1.6802,1.6798,1.6801,681500000.0
2005-04-06 13:30:00,1.68,1.68,1.6795,1.6797,681500000.0
2005-04-06 13:35:00,1.68,1.6808,1.68,1.6806,681500000.0
2005-04-06 13:40:00,1.6806,1.6816,1.6805,1.6816,681500000.0
2005-04-06 13:45:00,1.6816,1.682,1.6811,1.6814,681500000.0
2005-04-06 13:50:00,1.6813,1.6815,1.6808,1.6812,681500000.0
2005-04-06 13:55:00,1.6814,1.6816,1.6804,1.6804,681500000.0
2005-04-06 14:00:00,1.6804,1.6805,1.6801,1.6804,681500000.0
2005-04-06 14:05:00,1.6803,1.6803,1.6796,1.6796,545200000.0
2005-04-06 14:10:00,1.6792,1.6801,1.679,1.6798,681500000.0
2005-04-06 14:15:00,1.6798,1.6803,1.6798,1.6801,681500000.0
2005-04-06 14:20:00,1.6802,1.6802,1.6789,1.6793,681500000.0
2005-04-06 14:25:00,1.6792,1.6792,1.6785,1.6792,681500000.0
2005-04-06 14:30:00,1.6796,1.6799,1.6796,1.6799,681500000.0
2005-04-06 14:35:00,1.6797,1.6798,1.6793,1.6796,681500000.0
2005-04-06 14:40:00,1.6795,1.6795,1.6786,1.6787,681500000.0
2005-04-06 14:45:00,1.6788,1.6799,1.6788,1.6798,681500000.0
2005-04-06 14:50:00,1.6799,1.6805,1.6799,1.6803,681500000.0
2005-04-06 14:55:00,1.6802,1.6807,1.6802,1.6807,681500000.0
2005-04-06 15:00:00,1.6807,1.6812,1.6802,1.6802,681500000.0
2005-04-06 15:05:00,1.6804,1.6808,1.6804,1.6808,681500000.0
2005-04-06 15:10:00,1.6807,1.6807,1.6798,1.68,681500000.0
2005-04-06 15:15:00,1.68,1.6805,1.6798,1.6805,681500000.0
2005-04-06 15:20:00,1.6806,1.6806,1.6802,1.6802,681500000.0
2005-04-06 15:25:00,1.68,1.6815,1.68,1.6815,681500000.0
2005-04-06 15:30:00,1.6816,1.6816,1.6809,1.6812,681500000.0
2005-04-06 15:35:00,1.6813,1.6814,1.6809,1.6809,681500000.0
2005-04-06 15:40:00,1.6813,1.6817,1.6813,1.6813,681500000.0
2005-04-06 15:45:00,1.6813,1.6815,1.6813,1.6815,681500000.0
2005-04-06 15:50:00,1.6814,1.682,1.6814,1.6817,681500000.0
2005-04-06 15:55:00,1.6814,1.6815,1.6808,1.6809,681500000.0
2005-04-06 16:00:00,1.6808,1.681,1.6804,1.6804,681500000.0
2005-04-06 16:05:00,1.6799,1.6801,1.6797,1.6801,681500000.0
2005-04-06 16:10:00,1.6801,1.6809,1.6793,1.6807,545200000.0
2005-04-06 16:15:00,1.6813,1.6813,1.6806,1.6806,681500000.0
2005-04-06 16:20:00,1.6803,1.6806,1.6801,1.6803,681500000.0
2005-04-06 16:25:00,1.68,1.6802,1.68,1.6802,681500000.0
2005-04-06 16:30:00,1.6802,1.6803,1.6799,1.6802,681500000.0
2005-04-06 16:35:00,1.6802,1.6802,1.6796,1.6797,681500000.0
2005-04-06 16:40:00,1.6799,1.68,1.6788,1.6792,681500000.0
2005-04-06 16:45:00,1.6795,1.6798,1.6795,1.6796,681500000.0
2005-04-06 16:50:00,1.6792,1.6801,1.6792,1.68,681500000.0
2005-04-06 16:55:00,1.6801,1.681,1.6801,1.6804,681500000.0
2005-04-06 17:00:00,1.6802,1.6805,1.6797,1.6803,681500000.0
2005-04-06 17:05:00,1.6803,1.6809,1.6803,1.6808,681500000.0
2005-04-06 17:10:00,1.6811,1.6816,1.6809,1.6809,681500000.0
2005-04-06 17:15:00,1.6811,1.6812,1.6803,1.6803,681500000.0
2005-04-06 17:20:00,1.68,1.681,1.68,1.681,545200000.0
2005-04-06 17:25:00,1.6812,1.6815,1.6802,1.6802,681500000.0
2005-04-06 17:30:00,1.6807,1.6809,1.6805,1.6809,681500000.0
2005-04-06 17:35:00,1.6808,1.6808,1.68,1.6801,545200000.0
2005-04-06 17:40:00,1.6801,1.6804,1.6799,1.6804,681500000.0
2005-04-06 17:45:00,1.6804,1.6804,1.6797,1.68,681500000.0
2005-04-06 17:50:00,1.6802,1.6804,1.6797,1.6804,681500000.0
2005-04-06 17:55:00,1.6805,1.6806,1.6799,1.6803,681500000.0
2005-04-06 18:00:00,1.6804,1.6808,1.6802,1.6803,681500000.0
2005-04-06 18:05:00,1.6801,1.6801,1.6788,1.6797,681500000.0
2005-04-06 18:10:00,1.6797,1.6798,1.6791,1.6793,681500000.0
2005-04-06 18:15:00,1.6794,1.6798,1.679,1.6795,681500000.0
2005-04-06 18:20:00,1.6796,1.6808,1.6795,1.6808,681500000.0
2005-04-06 18:25:00,1.6808,1.681,1.6802,1.6808,681500000.0
2005-04-06 18:30:00,1.6808,1.6813,1.6806,1.6813,681500000.0
2005-04-06 18:35:00,1.6814,1.6817,1.6812,1.6816,681500000.0
2005-04-06 18:40:00,1.6816,1.6818,1.6807,1.6813,681500000.0
2005-04-06 18:45:00,1.6816,1.6816,1.6813,1.6814,681500000.0
2005-04-06 18:50:00,1.6814,1.6819,1.6814,1.6819,681500000.0
2005-04-06 18:55:00,1.6821,1.6824,1.6811,1.6811,681500000.0
2005-04-06 19:00:00,1.6809,1.6809,1.6803,1.6803,681500000.0
2005-04-06 19:05:00,1.6803,1.6804,1.68,1.68,681500000.0
2005-04-06 19:10:00,1.68,1.6802,1.6799,1.6801,681500000.0
2005-04-06 19:15:00,1.6801,1.6806,1.6801,1.6806,681500000.0
2005-04-06 19:20:00,1.6804,1.6805,1.6801,1.6801,545200000.0
2005-04-06 19:25:00,1.68,1.6804,1.68,1.6804,545200000.0
2005-04-06 19:30:00,1.6805,1.6809,1.6802,1.6809,545200000.0
2005-04-06 19:35:00,1.6809,1.6816,1.6809,1.6816,681500000.0
2005-04-06 19:40:00,1.6819,1.6823,1.6816,1.6818,545200000.0
2005-04-06 19:45:00,1.6816,1.6821,1.6814,1.6817,681500000.0
2005-04-06 19:50:00,1.682,1.6825,1.682,1.6824,681500000.0
2005-04-06 19:55:00,1.6823,1.6824,1.6823,1.6823,681500000.0
2005-04-06 20:00:00,1.6823,1.6824,1.682,1.682,681500000.0
2005-04-06 20:05:00,1.6822,1.6826,1.6821,1.6821,681500000.0
2005-04-06 20:10:00,1.6822,1.6827,1.6822,1.6827,681500000.0
2005-04-06 20:15:00,1.6826,1.6827,1.6824,1.6824,681500000.0
2005-04-06 20:20:00,1.6821,1.6821,1.6819,1.682,408900000.0
2005-04-06 20:25:00,1.682,1.682,1.6811,1.6812,545200000.0
2005-04-06 20:30:00,1.681,1.6811,1.6809,1.6811,681500000.0
2005-04-06 20:35:00,1.6812,1.6813,1.6809,1.6813,681500000.0
2005-04-06 20:40:00,1.6813,1.6813,1.6805,1.6805,681500000.0
2005-04-06 20:45:00,1.6808,1.6808,1.6805,1.6806,545200000.0
2005-04-06 20:50:00,1.6804,1.6809,1.6803,1.6804,681500000.0
2005-04-06 20:55:00,1.6805,1.6806,1.6805,1.6806,681500000.0
2005-04-06 21:00:00,1.6806,1.6823,1.6806,1.6823,681500000.0
2005-04-06 21:05:00,1.6824,1.6832,1.6823,1.6832,681500000.0
2005-04-06 21:10:00,1.6832,1.6832,1.6826,1.6828,681500000.0
2005-04-06 21:15:00,1.6827,1.6827,1.6824,1.6824,681500000.0
2005-04-06 21:20:00,1.6825,1.6825,1.6821,1.6824,681500000.0
2005-04-06 21:25:00,1.6824,1.6826,1.6824,1.6824,681500000.0
2005-04-06 21:30:00,1.6824,1.6824,1.6821,1.6821,545200000.0
2005-04-06 21:35:00,1.6822,1.6826,1.6822,1.6825,681500000.0
2005-04-06 21:40:00,1.6825,1.6825,1.6822,1.6822,408900000.0
2005-04-06 21:45:00,1.6824,1.6824,1.6822,1.6824,681500000.0
2005-04-06 21:50:00,1.6824,1.6827,1.6823,1.6825,545200000.0
2005-04-06 21:55:00,1.6826,1.6828,1.6825,1.6827,681500000.0
2005-04-06 22:00:00,1.6828,1.683,1.6828,1.6828,681500000.0
2005-04-06 22:05:00,1.6828,1.6829,1.6826,1.6828,681500000.0
2005-04-06 22:10:00,1.683,1.683,1.683,1.683,272600000.0
2005-04-06 22:15:00,1.683,1.683,1.6828,1.6829,408900000.0
2005-04-06 22:20:00,1.6828,1.683,1.6828,1.683,545200000.0
2005-04-06 22:25:00,1.6831,1.6833,1.6829,1.6832,408900000.0
2005-04-06 22:30:00,1.6831,1.6831,1.683,1.683,272600000.0
2005-04-06 22:35:00,1.6832,1.6835,1.6832,1.6832,408900000.0
2005-04-06 22:40:00,1.6834,1.6834,1.6827,1.6829,545200000.0
2005-04-06 22:45:00,1.6828,1.6831,1.6828,1.6831,681500000.0
2005-04-06 22:50:00,1.6828,1.683,1.6825,1.683,681500000.0
2005-04-06 22:55:00,1.6829,1.6829,1.6819,1.6819,681500000.0
2005-04-06 23:00:00,1.6819,1.6826,1.6817,1.6826,681500000.0
2005-04-06 23:05:00,1.6825,1.6829,1.6825,1.6828,681500000.0
2005-04-06 23:10:00,1.6828,1.6834,1.6828,1.6834,681500000.0
2005-04-06 23:15:00,1.6836,1.6838,1.6833,1.6833,681500000.0
2005-04-06 23:20:00,1.6832,1.6835,1.6829,1.6834,681500000.0
2005-04-06 23:25:00,1.6833,1.6839,1.6833,1.6835,681500000.0
2005-04-06 23:30:00,1.6834,1.6835,1.6833,1.6835,681500000.0
2005-04-06 23:35:00,1.6838,1.6843,1.6834,1.6838,681500000.0
2005-04-06 23:40:00,1.6838,1.684,1.6831,1.6837,681500000.0
2005-04-06 23:45:00,1.6839,1.6839,1.6834,1.6838,545200000.0
2005-04-06 23:50:00,1.6839,1.6842,1.6833,1.6842,681500000.0
2005-04-06 23:55:00,1.6843,1.6848,1.6842,1.6848,545200000.0
2005-04-07 00:00:00,1.6848,1.6848,1.6843,1.6846,681500000.0
2005-04-07 00:05:00,1.6845,1.6846,1.6845,1.6846,681500000.0
2005-04-07 00:10:00,1.6847,1.6847,1.6845,1.6845,545200000.0
2005-04-07 00:15:00,1.6845,1.6845,1.6844,1.6845,545200000.0
2005-04-07 00:20:00,1.6845,1.6845,1.6842,1.6842,545200000.0
2005-04-07 00:25:00,1.6841,1.6841,1.6838,1.6838,681500000.0
2005-04-07 00:30:00,1.6839,1.684,1.6837,1.684,545200000.0
2005-04-07 00:35:00,1.6843,1.6843,1.6841,1.6843,408900000.0
2005-04-07 00:40:00,1.6843,1.6843,1.6842,1.6842,545200000.0
2005-04-07 00:45:00,1.6842,1.6857,1.6835,1.6842,681500000.0
2005-04-07 00:50:00,1.6841,1.685,1.6841,1.6849,681500000.0
2005-04-07 00:55:00,1.6851,1.6853,1.6849,1.6853,681500000.0
2005-04-07 01:00:00,1.685,1.6851,1.6848,1.6851,681500000.0
2005-04-07 01:05:00,1.6852,1.6852,1.6851,1.6851,681500000.0
2005-04-07 01:10:00,1.6853,1.6853,1.6852,1.6852,681500000.0
2005-04-07 01:15:00,1.6848,1.6851,1.6848,1.6848,681500000.0
2005-04-07 01:20:00,1.6848,1.685,1.6848,1.685,681500000.0
2005-04-07 01:25:00,1.6847,1.6847,1.6845,1.6847,681500000.0
2005-04-07 01:30:00,1.6848,1.6852,1.6847,1.6849,681500000.0
2005-04-07 01:35:00,1.685,1.6855,1.6845,1.6852,681500000.0
2005-04-07 01:40:00,1.6852,1.6862,1.6852,1.6855,681500000.0
2005-04-07 01:45:00,1.6858,1.6858,1.6851,1.6852,681500000.0
2005-04-07 01:50:00,1.6853,1.6854,1.6852,1.6854,681500000.0
2005-04-07 01:55:00,1.6854,1.686,1.685,1.686,681500000.0
2005-04-07 02:00:00,1.6861,1.6861,1.6859,1.6859,681500000.0
2005-04-07 02:05:00,1.6856,1.6856,1.6853,1.6853,545200000.0
2005-04-07 02:10:00,1.6852,1.6852,1.6848,1.6848,681500000.0
2005-04-07 02:15:00,1.6848,1.6848,1.684,1.684,681500000.0
2005-04-07 02:20:00,1.6843,1.6847,1.6843,1.6844,681500000.0
2005-04-07 02:25:00,1.6843,1.6845,1.6843,1.6843,681500000.0
2005-04-07 02:30:00,1.6844,1.6847,1.6844,1.6847,681500000.0
2005-04-07 02:35:00,1.6847,1.685,1.6847,1.685,545200000.0
2005-04-07 02:40:00,1.6849,1.685,1.6848,1.685,545200000.0
2005-04-07 02:45:00,1.6851,1.6851,1.685,1.685,681500000.0
2005-04-07 02:50:00,1.685,1.6853,1.685,1.6853,545200000.0
2005-04-07 02:55:00,1.6853,1.6853,1.6851,1.6852,681500000.0
2005-04-07 03:00:00,1.6852,1.6852,1.6848,1.6848,681500000.0
2005-04-07 03:05:00,1.6849,1.6853,1.6849,1.685,681500000.0
2005-04-07 03:10:00,1.685,1.6854,1.685,1.6854,681500000.0
2005-04-07 03:15:00,1.6854,1.6859,1.6854,1.6857,681500000.0
2005-04-07 03:20:00,1.6856,1.6856,1.685,1.685,681500000.0
2005-04-07 03:25:00,1.6849,1.6849,1.6839,1.684,681500000.0
2005-04-07 03:30:00,1.682,1.682,1.6779,1.679,681500000.0
2005-04-07 03:35:00,1.6792,1.68,1.6788,1.68,681500000.0
2005-04-07 03:40:00,1.6802,1.6803,1.6793,1.6799,681500000.0
2005-04-07 03:45:00,1.6797,1.6803,1.6794,1.68,545200000.0
2005-04-07 03:50:00,1.6797,1.6797,1.6793,1.6794,681500000.0
2005-04-07 03:55:00,1.6793,1.6793,1.6782,1.6785,681500000.0
2005-04-07 04:00:00,1.6787,1.679,1.6786,1.6787,681500000.0
2005-04-07 04:05:00,1.6788,1.679,1.6782,1.6784,681500000.0
2005-04-07 04:10:00,1.6785,1.6786,1.6782,1.6786,681500000.0
2005-04-07 04:15:00,1.6786,1.6787,1.6785,1.6787,681500000.0
2005-04-07 04:20:00,1.6784,1.6789,1.6784,1.6789,408900000.0
2005-04-07 04:25:00,1.6789,1.679,1.6786,1.6786,681500000.0
2005-04-07 04:30:00,1.6787,1.6789,1.6783,1.6783,681500000.0
2005-04-07 04:35:00,1.6783,1.6784,1.6775,1.6783,681500000.0
2005-04-07 04:40:00,1.6782,1.6785,1.6782,1.6783,681500000.0
2005-04-07 04:45:00,1.6784,1.6785,1.678,1.678,681500000.0
2005-04-07 04:50:00,1.6781,1.6782,1.6776,1.6776,681500000.0
2005-04-07 04:55:00,1.6776,1.6781,1.6776,1.6781,545200000.0
2005-04-07 05:00:00,1.6781,1.6784,1.6781,1.6783,681500000.0
2005-04-07 05:05:00,1.6784,1.6785,1.6784,1.6784,681500000.0
2005-04-07 05:10:00,1.6781,1.6781,1.6763,1.6768,681500000.0
2005-04-07 05:15:00,1.677,1.6779,1.6769,1.6779,681500000.0
2005-04-07 05:20:00,1.6776,1.6776,1.677,1.6774,681500000.0
2005-04-07 05:25:00,1.6775,1.6779,1.6775,1.6779,681500000.0
2005-04-07 05:30:00,1.6779,1.678,1.6778,1.678,681500000.0
2005-04-07 05:35:00,1.6778,1.678,1.6778,1.6779,681500000.0
2005-04-07 05:40:00,1.6779,1.6781,1.6778,1.6781,681500000.0
2005-04-07 05:45:00,1.6781,1.6782,1.6781,1.6781,545200000.0
2005-04-07 05:50:00,1.6781,1.6781,1.6779,1.678,681500000.0
2005-04-07 05:55:00,1.6778,1.6781,1.6777,1.6781,681500000.0
2005-04-07 06:00:00,1.6782,1.6782,1.6777,1.6778,681500000.0
2005-04-07 06:05:00,1.6778,1.6778,1.6777,1.6777,681500000.0
2005-04-07 06:10:00,1.6777,1.6779,1.6777,1.6778,681500000.0
2005-04-07 06:15:00,1.6777,1.6782,1.6777,1.6782,681500000.0
2005-04-07 06:20:00,1.6781,1.6781,1.6779,1.6779,545200000.0
2005-04-07 06:25:00,1.6778,1.6786,1.6777,1.6786,681500000.0
2005-04-07 06:30:00,1.6788,1.679,1.6787,1.679,681500000.0
2005-04-07 06:35:00,1.6791,1.6795,1.6791,1.6794,681500000.0
2005-04-07 06:40:00,1.6793,1.6794,1.679,1.679,681500000.0
2005-04-07 06:45:00,1.6791,1.6792,1.679,1.679,681500000.0
2005-04-07 06:50:00,1.6791,1.6797,1.6791,1.6795,681500000.0
2005-04-07 06:55:00,1.6796,1.6798,1.6796,1.6797,681500000.0
2005-04-07 07:00:00,1.6795,1.6796,1.6794,1.6794,681500000.0
2005-04-07 07:05:00,1.6795,1.6795,1.6792,1.6795,681500000.0
2005-04-07 07:10:00,1.6795,1.6795,1.6791,1.6791,408900000.0
2005-04-07 07:15:00,1.679,1.6792,1.6788,1.6788,681500000.0
2005-04-07 07:20:00,1.6788,1.6794,1.6788,1.6794,681500000.0
2005-04-07 07:25:00,1.6795,1.6795,1.6793,1.6793,681500000.0
2005-04-07 07:30:00,1.6792,1.6796,1.6792,1.6795,681500000.0
2005-04-07 07:35:00,1.6797,1.6797,1.6795,1.6796,681500000.0
2005-04-07 07:40:00,1.6798,1.6801,1.6793,1.6795,681500000.0
2005-04-07 07:45:00,1.6795,1.6797,1.6794,1.6797,681500000.0
2005-04-07 07:50:00,1.6797,1.6805,1.6793,1.6793,681500000.0
2005-04-07 07:55:00,1.6792,1.6794,1.6789,1.6793,681500000.0
2005-04-07 08:00:00,1.6793,1.6805,1.6793,1.6799,681500000.0
2005-04-07 08:05:00,1.6799,1.6802,1.6798,1.6801,681500000.0
2005-04-07 08:10:00,1.6802,1.6802,1.6795,1.6799,681500000.0
2005-04-07 08:15:00,1.6801,1.6801,1.6792,1.6792,681500000.0
2005-04-07 08:20:00,1.6792,1.6796,1.6782,1.6789,681500000.0
2005-04-07 08:25:00,1.6791,1.6799,1.679,1.6795,681500000.0
2005-04-07 08:30:00,1.6794,1.6794,1.679,1.679,681500000.0
2005-04-07 08:35:00,1.6788,1.6793,1.6783,1.6793,681500000.0
2005-04-07 08:40:00,1.6793,1.6807,1.6793,1.6803,681500000.0
2005-04-07 08:45:00,1.6803,1.681,1.6803,1.6806,681500000.0
2005-04-07 08:50:00,1.6806,1.6811,1.6806,1.6809,681500000.0
2005-04-07 08:55:00,1.6811,1.6811,1.6809,1.6809,681500000.0
2005-04-07 09:00:00,1.6807,1.6813,1.6807,1.6809,681500000.0
2005-04-07 09:05:00,1.681,1.6813,1.6808,1.681,681500000.0
2005-04-07 09:10:00,1.6809,1.681,1.6803,1.6803,681500000.0
2005-04-07 09:15:00,1.6805,1.6813,1.6805,1.6812,681500000.0
2005-04-07 09:20:00,1.6812,1.6813,1.681,1.681,681500000.0
2005-04-07 09:25:00,1.6809,1.6809,1.6806,1.6808,681500000.0
2005-04-07 09:30:00,1.681,1.681,1.6804,1.6805,681500000.0
2005-04-07 09:35:00,1.6804,1.6809,1.68,1.6806,681500000.0
2005-04-07 09:40:00,1.6807,1.6807,1.6804,1.6805,681500000.0
2005-04-07 09:45:00,1.6805,1.6808,1.6805,1.6807,681500000.0
2005-04-07 09:50:00,1.6808,1.6808,1.6803,1.6805,681500000.0
2005-04-07 09:55:00,1.6804,1.6804,1.6791,1.6794,681500000.0
2005-04-07 10:00:00,1.679,1.6797,1.6785,1.6797,681500000.0
2005-04-07 10:05:00,1.6796,1.68,1.6795,1.68,681500000.0
2005-04-07 10:10:00,1.6798,1.6804,1.6798,1.6801,681500000.0
2005-04-07 10:15:00,1.6801,1.6801,1.6792,1.6793,681500000.0
2005-04-07 10:20:00,1.6793,1.6793,1.6786,1.6786,681500000.0
2005-04-07 10:25:00,1.6785,1.6787,1.6785,1.6785,681500000.0
2005-04-07 10:30:00,1.6785,1.6786,1.6779,1.6783,681500000.0
2005-04-07 10:35:00,1.6781,1.6782,1.6775,1.6782,681500000.0
2005-04-07 10:40:00,1.6783,1.6785,1.6783,1.6785,681500000.0
2005-04-07 10:45:00,1.6784,1.6788,1.6781,1.6786,681500000.0
2005-04-07 10:50:00,1.6787,1.6788,1.6785,1.6788,681500000.0
2005-04-07 10:55:00,1.6788,1.6801,1.6788,1.6801,681500000.0
2005-04-07 11:00:00,1.6799,1.6799,1.6795,1.6797,408900000.0
2005-04-07 11:05:00,1.6796,1.6796,1.6796,1.6796,272600000.0
2005-04-07 11:10:00,1.6798,1.6815,1.6795,1.6803,681500000.0
2005-04-07 11:15:00,1.6801,1.6805,1.6799,1.6805,681500000.0
2005-04-07 11:20:00,1.6804,1.6806,1.6799,1.6799,681500000.0
2005-04-07 11:25:00,1.6799,1.6799,1.6796,1.6797,545200000.0
2005-04-07 11:30:00,1.6796,1.6796,1.6787,1.6787,681500000.0
2005-04-07 11:35:00,1.6787,1.6792,1.6786,1.6792,681500000.0
2005-04-07 11:40:00,1.6789,1.6792,1.6786,1.6792,681500000.0
2005-04-07 11:45:00,1.6791,1.6794,1.6791,1.6793,545200000.0
2005-04-07 11:50:00,1.679,1.6792,1.679,1.6791,681500000.0
2005-04-07 11:55:00,1.679,1.6793,1.6787,1.6787,681500000.0
2005-04-07 12:00:00,1.6786,1.679,1.6785,1.6787,545200000.0
2005-04-07 12:05:00,1.6787,1.6787,1.6783,1.6784,545200000.0
2005-04-07 12:10:00,1.6786,1.6789,1.678,1.6781,681500000.0
2005-04-07 12:15:00,1.6783,1.6786,1.6782,1.6782,681500000.0
2005-04-07 12:20:00,1.678,1.6786,1.6775,1.6777,681500000.0
2005-04-07 12:25:00,1.6777,1.678,1.6777,1.678,545200000.0
2005-04-07 12:30:00,1.6781,1.6784,1.6781,1.6784,545200000.0
2005-04-07 12:35:00,1.6784,1.6795,1.6784,1.6789,681500000.0
2005-04-07 12:40:00,1.6788,1.6791,1.6787,1.679,681500000.0
2005-04-07 12:45:00,1.6786,1.6786,1.6783,1.6784,681500000.0
2005-04-07 12:50:00,1.6785,1.6788,1.6785,1.6786,545200000.0
2005-04-07 12:55:00,1.6787,1.6789,1.6787,1.6789,681500000.0
2005-04-07 13:00:00,1.6788,1.6788,1.6783,1.6784,545200000.0
2005-04-07 13:05:00,1.678,1.6783,1.678,1.6783,681500000.0
2005-04-07 13:10:00,1.6785,1.6785,1.678,1.678,681500000.0
2005-04-07 13:15:00,1.678,1.6783,1.678,1.6783,681500000.0
2005-04-07 13:20:00,1.6785,1.6791,1.6784,1.6788,681500000.0
2005-04-07 13:25:00,1.6784,1.6789,1.6784,1.6786,681500000.0
2005-04-07 13:30:00,1.679,1.6792,1.6787,1.679,681500000.0
2005-04-07 13:35:00,1.6789,1.6792,1.6786,1.6791,681500000.0
2005-04-07 13:40:00,1.679,1.679,1.6781,1.6781,681500000.0
2005-04-07 13:45:00,1.6783,1.6786,1.678,1.6786,681500000.0
2005-04-07 13:50:00,1.6784,1.6784,1.6775,1.6777,681500000.0
2005-04-07 13:55:00,1.6776,1.6779,1.6776,1.6779,681500000.0
2005-04-07 14:00:00,1.6776,1.6779,1.6775,1.6776,681500000.0
2005-04-07 14:05:00,1.6776,1.6782,1.6773,1.678,681500000.0
2005-04-07 14:10:00,1.6783,1.6794,1.6781,1.6792,681500000.0
2005-04-07 14:15:00,1.679,1.6795,1.6787,1.679,681500000.0
2005-04-07 14:20:00,1.6791,1.6795,1.6787,1.6787,681500000.0
2005-04-07 14:25:00,1.6788,1.6789,1.6784,1.6787,681500000.0
2005-04-07 14:30:00,1.6786,1.6788,1.678,1.6782,681500000.0
2005-04-07 14:35:00,1.6783,1.6783,1.6779,1.6779,681500000.0
2005-04-07 14:40:00,1.6778,1.6786,1.6775,1.678,681500000.0
2005-04-07 14:45:00,1.6779,1.6782,1.6775,1.6782,681500000.0
2005-04-07 14:50:00,1.6781,1.6782,1.6771,1.6776,681500000.0
2005-04-07 14:55:00,1.6779,1.6782,1.6777,1.6781,681500000.0
2005-04-07 15:00:00,1.6779,1.6788,1.6779,1.6786,681500000.0
2005-04-07 15:05:00,1.6785,1.6786,1.6778,1.6778,681500000.0
2005-04-07 15:10:00,1.6775,1.6775,1.6769,1.677,681500000.0
2005-04-07 15:15:00,1.6772,1.6781,1.6772,1.6777,681500000.0
2005-04-07 15:20:00,1.6779,1.6782,1.6777,1.6777,681500000.0
2005-04-07 15:25:00,1.678,1.6783,1.6779,1.6779,681500000.0
2005-04-07 15:30:00,1.6781,1.6785,1.6776,1.6776,681500000.0
2005-04-07 15:35:00,1.6778,1.6782,1.6778,1.6782,681500000.0
2005-04-07 15:40:00,1.6782,1.6782,1.6776,1.6777,545200000.0
2005-04-07 15:45:00,1.6779,1.6779,1.6776,1.6776,681500000.0
2005-04-07 15:50:00,1.6773,1.6773,1.6769,1.6769,681500000.0
2005-04-07 15:55:00,1.6765,1.6775,1.676,1.6772,681500000.0
2005-04-07 16:00:00,1.6768,1.6781,1.6767,1.6771,681500000.0
2005-04-07 16:05:00,1.6771,1.6783,1.6764,1.6783,681500000.0
2005-04-07 16:10:00,1.6785,1.6788,1.6782,1.6784,681500000.0
2005-04-07 16:15:00,1.6786,1.6789,1.6786,1.6789,681500000.0
2005-04-07 16:20:00,1.6791,1.6803,1.6791,1.6803,681500000.0
2005-04-07 16:25:00,1.6802,1.6803,1.6798,1.68,681500000.0
2005-04-07 16:30:00,1.6801,1.6801,1.6793,1.6793,681500000.0
2005-04-07 16:35:00,1.6792,1.6794,1.6788,1.6788,681500000.0
2005-04-07 16:40:00,1.6792,1.6795,1.679,1.6792,545200000.0
2005-04-07 16:45:00,1.6794,1.6795,1.6787,1.6789,681500000.0
2005-04-07 16:50:00,1.679,1.679,1.6785,1.6787,681500000.0
2005-04-07 16:55:00,1.6788,1.6788,1.678,1.678,681500000.0
2005-04-07 17:00:00,1.6777,1.6785,1.6777,1.6785,681500000.0
2005-04-07 17:05:00,1.6781,1.6785,1.6777,1.6785,681500000.0
2005-04-07 17:10:00,1.6787,1.6788,1.6786,1.6787,681500000.0
2005-04-07 17:15:00,1.679,1.679,1.6781,1.6781,681500000.0
2005-04-07 17:20:00,1.6782,1.6783,1.6782,1.6783,681500000.0
2005-04-07 17:25:00,1.6785,1.679,1.6785,1.679,681500000.0
2005-04-07 17:30:00,1.6792,1.6793,1.6788,1.679,681500000.0
2005-04-07 17:35:00,1.6792,1.6792,1.6787,1.679,681500000.0
2005-04-07 17:40:00,1.6789,1.6791,1.6789,1.679,545200000.0
2005-04-07 17:45:00,1.6792,1.6798,1.6792,1.6798,681500000.0
2005-04-07 17:50:00,1.6794,1.6798,1.6794,1.6798,681500000.0
2005-04-07 17:55:00,1.6796,1.6796,1.6793,1.6795,681500000.0
2005-04-07 18:00:00,1.6793,1.6796,1.6791,1.6794,681500000.0
2005-04-07 18:05:00,1.6795,1.6795,1.6791,1.6792,681500000.0
2005-04-07 18:10:00,1.6795,1.6799,1.6793,1.6797,681500000.0
2005-04-07 18:15:00,1.6796,1.6796,1.6795,1.6795,681500000.0
2005-04-07 18:20:00,1.6795,1.6798,1.6795,1.6798,681500000.0
2005-04-07 18:25:00,1.68,1.6801,1.68,1.6801,681500000.0
2005-04-07 18:30:00,1.6802,1.6808,1.6796,1.6798,681500000.0
2005-04-07 18:35:00,1.6797,1.6797,1.6794,1.6797,681500000.0
2005-04-07 18:40:00,1.6797,1.6797,1.6793,1.6795,681500000.0
2005-04-07 18:45:00,1.6795,1.6796,1.6795,1.6796,545200000.0
2005-04-07 18:50:00,1.6793,1.6799,1.6793,1.6799,681500000.0
2005-04-07 18:55:00,1.6799,1.6799,1.6795,1.6795,681500000.0
2005-04-07 19:00:00,1.6793,1.6795,1.6792,1.6792,545200000.0
2005-04-07 19:05:00,1.6793,1.6793,1.6779,1.6779,681500000.0
2005-04-07 19:10:00,1.678,1.6784,1.678,1.6784,681500000.0
2005-04-07 19:15:00,1.6782,1.6785,1.6778,1.6781,681500000.0
2005-04-07 19:20:00,1.678,1.6785,1.6773,1.6779,681500000.0
2005-04-07 19:25:00,1.6776,1.6779,1.6768,1.6772,681500000.0
2005-04-07 19:30:00,1.6773,1.6777,1.6766,1.6771,681500000.0
2005-04-07 19:35:00,1.6768,1.6772,1.6766,1.6769,681500000.0
2005-04-07 19:40:00,1.6767,1.6778,1.6766,1.6775,681500000.0
2005-04-07 19:45:00,1.6776,1.6777,1.6766,1.6771,681500000.0
2005-04-07 19:50:00,1.6769,1.6773,1.6769,1.6772,681500000.0
2005-04-07 19:55:00,1.6774,1.6778,1.6773,1.6774,681500000.0
2005-04-07 20:00:00,1.6778,1.678,1.6774,1.6777,681500000.0
2005-04-07 20:05:00,1.6778,1.6778,1.6771,1.6775,681500000.0
2005-04-07 20:10:00,1.6775,1.6776,1.6766,1.6776,681500000.0
2005-04-07 20:15:00,1.6776,1.6776,1.6771,1.6776,681500000.0
2005-04-07 20:20:00,1.6774,1.6775,1.6771,1.6771,681500000.0
2005-04-07 20:25:00,1.677,1.6773,1.6769,1.6771,681500000.0
2005-04-07 20:30:00,1.6771,1.6773,1.6767,1.6769,681500000.0
2005-04-07 20:35:00,1.6769,1.6769,1.6765,1.6769,681500000.0
2005-04-07 20:40:00,1.677,1.677,1.6767,1.6767,681500000.0
2005-04-07 20:45:00,1.6767,1.6767,1.6764,1.6764,681500000.0
2005-04-07 20:50:00,1.6763,1.6763,1.676,1.676,681500000.0
2005-04-07 20:55:00,1.676,1.6766,1.6756,1.6756,681500000.0
2005-04-07 21:00:00,1.6756,1.6759,1.6755,1.6759,681500000.0
2005-04-07 21:05:00,1.6759,1.6762,1.6758,1.6762,681500000.0
2005-04-07 21:10:00,1.6762,1.6762,1.6762,1.6762,681500000.0
2005-04-07 21:15:00,1.6761,1.6761,1.6758,1.6758,681500000.0
2005-04-07 21:20:00,1.6758,1.6759,1.6757,1.6759,681500000.0
2005-04-07 21:25:00,1.6761,1.6762,1.6759,1.6761,545200000.0
2005-04-07 21:30:00,1.676,1.6764,1.6756,1.6763,545200000.0
2005-04-07 21:35:00,1.676,1.676,1.6756,1.6758,681500000.0
2005-04-07 21:40:00,1.6761,1.6761,1.676,1.6761,681500000.0
2005-04-07 21:45:00,1.676,1.6761,1.6759,1.676,545200000.0
2005-04-07 21:50:00,1.6759,1.6763,1.6759,1.6763,681500000.0
2005-04-07 21:55:00,1.6763,1.6766,1.6763,1.6766,681500000.0
2005-04-07 22:00:00,1.6765,1.6766,1.6765,1.6765,545200000.0
2005-04-07 22:05:00,1.6766,1.6767,1.6766,1.6767,681500000.0
2005-04-07 22:10:00,1.6766,1.6766,1.6764,1.6764,545200000.0
2005-04-07 22:15:00,1.6764,1.6765,1.6764,1.6764,408900000.0
2005-04-07 22:20:00,1.6766,1.6777,1.6766,1.6776,681500000.0
2005-04-07 22:25:00,1.6778,1.6779,1.6776,1.6776,681500000.0
2005-04-07 22:30:00,1.6776,1.6778,1.6776,1.6778,681500000.0
2005-04-07 22:35:00,1.6777,1.6777,1.6775,1.6775,545200000.0
2005-04-07 22:40:00,1.6776,1.6777,1.6776,1.6777,681500000.0
2005-04-07 22:45:00,1.6778,1.6778,1.6776,1.6776,681500000.0
2005-04-07 22:50:00,1.6772,1.6775,1.6772,1.6774,681500000.0
2005-04-07 22:55:00,1.6775,1.6775,1.6772,1.6774,681500000.0
2005-04-07 23:00:00,1.6775,1.6776,1.6768,1.6775,681500000.0
2005-04-07 23:05:00,1.6773,1.6776,1.6773,1.6776,681500000.0
2005-04-07 23:10:00,1.6776,1.6777,1.677,1.677,545200000.0
2005-04-07 23:15:00,1.6771,1.6771,1.6765,1.6765,681500000.0
2005-04-07 23:20:00,1.6766,1.6768,1.6766,1.6768,681500000.0
2005-04-07 23:25:00,1.6768,1.6769,1.6768,1.6769,545200000.0
2005-04-07 23:30:00,1.6768,1.6771,1.6763,1.6765,681500000.0
2005-04-07 23:35:00,1.6764,1.6768,1.6763,1.6767,681500000.0
2005-04-07 23:40:00,1.6767,1.6767,1.6762,1.6762,545200000.0
2005-04-07 23:45:00,1.6762,1.6765,1.6762,1.6765,681500000.0
2005-04-07 23:50:00,1.6767,1.6768,1.6767,1.6767,408900000.0
2005-04-07 23:55:00,1.6766,1.6768,1.6763,1.6768,681500000.0
2005-04-08 00:00:00,1.6769,1.6769,1.6765,1.6766,681500000.0
2005-04-08 00:05:00,1.6767,1.6767,1.6765,1.6765,681500000.0
2005-04-08 00:10:00,1.6767,1.6767,1.6759,1.6759,545200000.0
2005-04-08 00:15:00,1.6761,1.6764,1.6761,1.6764,545200000.0
2005-04-08 00:20:00,1.6765,1.6768,1.6765,1.6768,681500000.0
2005-04-08 00:25:00,1.6768,1.6768,1.6758,1.6758,681500000.0
2005-04-08 00:30:00,1.6756,1.6763,1.6756,1.6763,681500000.0
2005-04-08 00:35:00,1.6762,1.6762,1.6758,1.6758,681500000.0
2005-04-08 00:40:00,1.6756,1.676,1.6756,1.6759,681500000.0
2005-04-08 00:45:00,1.676,1.676,1.6756,1.6756,545200000.0
2005-04-08 00:50:00,1.6757,1.6757,1.6753,1.6756,545200000.0
2005-04-08 00:55:00,1.6752,1.6752,1.675,1.675,545200000.0
2005-04-08 01:00:00,1.675,1.6754,1.675,1.6754,545200000.0
2005-04-08 01:05:00,1.6752,1.6753,1.6752,1.6753,408900000.0
2005-04-08 01:10:00,1.6753,1.6753,1.6751,1.6751,545200000.0
2005-04-08 01:15:00,1.6751,1.6751,1.675,1.675,545200000.0
2005-04-08 01:20:00,1.675,1.6752,1.675,1.6752,545200000.0
2005-04-08 01:25:00,1.6753,1.6758,1.6752,1.6756,681500000.0
2005-04-08 01:30:00,1.6754,1.6755,1.6751,1.6751,681500000.0
2005-04-08 01:35:00,1.6754,1.6759,1.6754,1.6759,681500000.0
2005-04-08 01:40:00,1.6757,1.6757,1.6747,1.6747,681500000.0
2005-04-08 01:45:00,1.6749,1.6752,1.6749,1.6752,681500000.0
2005-04-08 01:50:00,1.6751,1.6752,1.675,1.675,545200000.0
2005-04-08 01:55:00,1.675,1.6751,1.6738,1.674,681500000.0
2005-04-08 02:00:00,1.674,1.6743,1.6734,1.6739,681500000.0
2005-04-08 02:05:00,1.6739,1.6739,1.6733,1.6733,681500000.0
2005-04-08 02:10:00,1.6734,1.6739,1.6731,1.6739,681500000.0
2005-04-08 02:15:00,1.6741,1.6744,1.674,1.6741,681500000.0
2005-04-08 02:20:00,1.6741,1.6745,1.6741,1.6742,681500000.0
2005-04-08 02:25:00,1.6741,1.6741,1.6738,1.674,681500000.0
2005-04-08 02:30:00,1.6738,1.6741,1.6737,1.674,681500000.0
2005-04-08 02:35:00,1.6739,1.674,1.6738,1.674,681500000.0
2005-04-08 02:40:00,1.6739,1.6742,1.6735,1.6742,681500000.0
2005-04-08 02:45:00,1.6742,1.6742,1.6739,1.674,681500000.0
2005-04-08 02:50:00,1.6741,1.6747,1.6741,1.6743,681500000.0
2005-04-08 02:55:00,1.6743,1.6743,1.6736,1.6736,681500000.0
2005-04-08 03:00:00,1.6738,1.674,1.6737,1.6738,681500000.0
2005-04-08 03:05:00,1.6736,1.6736,1.6731,1.6732,681500000.0
2005-04-08 03:10:00,1.6734,1.6734,1.6727,1.6734,681500000.0
2005-04-08 03:15:00,1.6736,1.6739,1.6733,1.6733,681500000.0
2005-04-08 03:20:00,1.6733,1.6738,1.6731,1.6737,681500000.0
2005-04-08 03:25:00,1.6735,1.6736,1.6734,1.6736,681500000.0
2005-04-08 03:30:00,1.6735,1.6738,1.6735,1.6738,681500000.0
2005-04-08 03:35:00,1.6736,1.6736,1.6732,1.6732,545200000.0
2005-04-08 03:40:00,1.6732,1.6734,1.6732,1.6732,545200000.0
2005-04-08 03:45:00,1.6732,1.6732,1.6723,1.6725,681500000.0
2005-04-08 03:50:00,1.6725,1.6732,1.6725,1.6731,681500000.0
2005-04-08 03:55:00,1.6729,1.673,1.6728,1.6728,681500000.0
2005-04-08 04:00:00,1.6729,1.6729,1.6724,1.6725,681500000.0
2005-04-08 04:05:00,1.6725,1.6727,1.6722,1.6722,681500000.0
2005-04-08 04:10:00,1.6723,1.673,1.6723,1.6728,681500000.0
2005-04-08 04:15:00,1.6728,1.6728,1.6724,1.6724,681500000.0
2005-04-08 04:20:00,1.6724,1.6725,1.6724,1.6724,545200000.0
2005-04-08 04:25:00,1.6723,1.6725,1.6723,1.6724,681500000.0
2005-04-08 04:30:00,1.6724,1.6726,1.6724,1.6724,681500000.0
2005-04-08 04:35:00,1.6725,1.6725,1.6723,1.6725,681500000.0
2005-04-08 04:40:00,1.6723,1.6725,1.6723,1.6725,408900000.0
2005-04-08 04:45:00,1.6724,1.6724,1.6721,1.6723,681500000.0
2005-04-08 04:50:00,1.6725,1.6727,1.6724,1.6724,545200000.0
2005-04-08 04:55:00,1.6725,1.6725,1.6721,1.6722,545200000.0
2005-04-08 05:00:00,1.6723,1.6724,1.6722,1.6722,545200000.0
2005-04-08 05:05:00,1.6724,1.6724,1.6722,1.6722,681500000.0
2005-04-08 05:10:00,1.6721,1.6728,1.6721,1.6726,545200000.0
2005-04-08 05:15:00,1.6726,1.6728,1.6723,1.6724,681500000.0
2005-04-08 05:20:00,1.6724,1.6724,1.6724,1.6724,545200000.0
2005-04-08 05:25:00,1.6723,1.6724,1.6722,1.6723,681500000.0
2005-04-08 05:30:00,1.6722,1.6722,1.6721,1.6721,408900000.0
2005-04-08 05:35:00,1.672,1.6721,1.6719,1.6719,545200000.0
2005-04-08 05:40:00,1.6719,1.6723,1.6719,1.6721,681500000.0
2005-04-08 05:45:00,1.6722,1.6722,1.672,1.6722,681500000.0
2005-04-08 05:50:00,1.6721,1.6722,1.672,1.6721,681500000.0
2005-04-08 05:55:00,1.6719,1.672,1.6719,1.672,545200000.0
2005-04-08 06:00:00,1.6718,1.6723,1.6718,1.672,408900000.0
2005-04-08 06:05:00,1.6722,1.6722,1.6721,1.6721,545200000.0
2005-04-08 06:10:00,1.672,1.6721,1.672,1.6721,545200000.0
2005-04-08 06:15:00,1.6722,1.6723,1.6721,1.6723,545200000.0
2005-04-08 06:20:00,1.6722,1.6724,1.6719,1.6722,681500000.0
2005-04-08 06:25:00,1.6723,1.6723,1.6721,1.6722,681500000.0
2005-04-08 06:30:00,1.6722,1.6724,1.6722,1.6722,681500000.0
2005-04-08 06:35:00,1.6722,1.6722,1.6722,1.6722,272600000.0
2005-04-08 06:40:00,1.672,1.6721,1.672,1.672,545200000.0
2005-04-08 06:45:00,1.6722,1.6724,1.6722,1.6724,681500000.0
2005-04-08 06:50:00,1.6727,1.6727,1.6723,1.6723,681500000.0
2005-04-08 06:55:00,1.6724,1.6724,1.6719,1.6722,681500000.0
2005-04-08 07:00:00,1.6719,1.672,1.6717,1.6718,681500000.0
2005-04-08 07:05:00,1.6718,1.6719,1.6713,1.6713,681500000.0
2005-04-08 07:10:00,1.6714,1.6715,1.6713,1.6715,681500000.0
2005-04-08 07:15:00,1.6716,1.6719,1.6715,1.6719,681500000.0
2005-04-08 07:20:00,1.6719,1.672,1.6719,1.6719,681500000.0
2005-04-08 07:25:00,1.672,1.6723,1.672,1.6722,681500000.0
2005-04-08 07:30:00,1.6723,1.6725,1.6723,1.6723,681500000.0
2005-04-08 07:35:00,1.6719,1.6722,1.6719,1.6722,545200000.0
2005-04-08 07:40:00,1.6721,1.6721,1.672,1.6721,681500000.0
2005-04-08 07:45:00,1.6721,1.6722,1.6721,1.6722,681500000.0
2005-04-08 07:50:00,1.6723,1.6723,1.6719,1.6719,545200000.0
2005-04-08 07:55:00,1.6718,1.6719,1.6714,1.6718,681500000.0
2005-04-08 08:00:00,1.6719,1.6723,1.6719,1.6722,681500000.0
2005-04-08 08:05:00,1.6726,1.6726,1.6722,1.6726,681500000.0
2005-04-08 08:10:00,1.6726,1.6736,1.6726,1.6736,681500000.0
2005-04-08 08:15:00,1.6736,1.6747,1.6736,1.6747,545200000.0
2005-04-08 08:20:00,1.6747,1.675,1.6745,1.6745,681500000.0
2005-04-08 08:25:00,1.6746,1.6746,1.6744,1.6745,681500000.0
2005-04-08 08:30:00,1.6745,1.6745,1.6743,1.6743,681500000.0
2005-04-08 08:35:00,1.6744,1.6747,1.6744,1.6747,681500000.0
2005-04-08 08:40:00,1.6745,1.6747,1.6744,1.6744,681500000.0
2005-04-08 08:45:00,1.6744,1.6744,1.6741,1.6741,681500000.0
2005-04-08 08:50:00,1.6741,1.6744,1.6741,1.6744,545200000.0
2005-04-08 08:55:00,1.6744,1.6746,1.6731,1.6734,681500000.0
2005-04-08 09:00:00,1.6734,1.6735,1.6726,1.6733,681500000.0
2005-04-08 09:05:00,1.6733,1.6733,1.673,1.6732,681500000.0
2005-04-08 09:10:00,1.6732,1.6732,1.6726,1.6728,681500000.0
2005-04-08 09:15:00,1.6725,1.6725,1.6722,1.6724,681500000.0
2005-04-08 09:20:00,1.6724,1.6728,1.6723,1.6728,545200000.0
2005-04-08 09:25:00,1.6726,1.6726,1.6719,1.6719,681500000.0
2005-04-08 09:30:00,1.672,1.6721,1.6717,1.6721,681500000.0
2005-04-08 09:35:00,1.6723,1.6726,1.6718,1.6725,681500000.0
2005-04-08 09:40:00,1.6726,1.6726,1.672,1.6724,681500000.0
2005-04-08 09:45:00,1.6724,1.6727,1.6722,1.6722,681500000.0
2005-04-08 09:50:00,1.6722,1.6722,1.6721,1.6721,545200000.0
2005-04-08 09:55:00,1.6721,1.6726,1.6721,1.6724,681500000.0
2005-04-08 10:00:00,1.6725,1.6726,1.6723,1.6725,681500000.0
2005-04-08 10:05:00,1.6726,1.6731,1.6726,1.6728,681500000.0
2005-04-08 10:10:00,1.6725,1.6728,1.6725,1.6726,681500000.0
2005-04-08 10:15:00,1.6725,1.6725,1.6713,1.6714,681500000.0
2005-04-08 10:20:00,1.6714,1.6722,1.6712,1.6722,681500000.0
2005-04-08 10:25:00,1.6724,1.6724,1.672,1.6722,545200000.0
2005-04-08 10:30:00,1.6719,1.6727,1.6719,1.6724,681500000.0
2005-04-08 10:35:00,1.6727,1.6731,1.6727,1.6728,681500000.0
2005-04-08 10:40:00,1.6728,1.6732,1.6727,1.6727,681500000.0
2005-04-08 10:45:00,1.6726,1.6726,1.6721,1.6722,408900000.0
2005-04-08 10:50:00,1.6726,1.6729,1.6723,1.6728,681500000.0
2005-04-08 10:55:00,1.6728,1.6728,1.6723,1.6723,545200000.0
2005-04-08 11:00:00,1.6722,1.6727,1.6722,1.6725,545200000.0
2005-04-08 11:05:00,1.6727,1.6733,1.6726,1.6732,681500000.0
2005-04-08 11:10:00,1.6729,1.6733,1.6727,1.673,681500000.0
2005-04-08 11:15:00,1.6732,1.6733,1.6729,1.6729,545200000.0
2005-04-08 11:20:00,1.673,1.6733,1.673,1.6733,681500000.0
2005-04-08 11:25:00,1.6735,1.6736,1.6734,1.6734,545200000.0
2005-04-08 11:30:00,1.6732,1.6738,1.6732,1.6738,545200000.0
2005-04-08 11:35:00,1.6738,1.6738,1.673,1.673,545200000.0
2005-04-08 11:40:00,1.673,1.6735,1.673,1.6735,681500000.0
2005-04-08 11:45:00,1.6734,1.6734,1.6728,1.6731,681500000.0
2005-04-08 11:50:00,1.6732,1.6736,1.6731,1.6736,545200000.0
2005-04-08 11:55:00,1.6733,1.6733,1.6729,1.6732,545200000.0
2005-04-08 12:00:00,1.6728,1.6728,1.6725,1.6725,545200000.0
2005-04-08 12:05:00,1.6723,1.6729,1.6723,1.6726,545200000.0
2005-04-08 12:10:00,1.6725,1.6725,1.6725,1.6725,272600000.0
2005-04-08 12:15:00,1.6727,1.6727,1.6724,1.6725,545200000.0
2005-04-08 12:20:00,1.6726,1.6726,1.6723,1.6723,545200000.0
2005-04-08 12:30:00,1.6724,1.6724,1.6723,1.6723,545200000.0
2005-04-08 12:35:00,1.6725,1.6725,1.6721,1.6724,545200000.0
2005-04-08 12:40:00,1.6724,1.6726,1.6724,1.6726,272600000.0
2005-04-08 12:45:00,1.6725,1.6726,1.6721,1.6721,681500000.0
2005-04-08 12:50:00,1.6721,1.6723,1.6721,1.6722,408900000.0
2005-04-08 12:55:00,1.6718,1.6722,1.6718,1.6722,681500000.0
2005-04-08 13:00:00,1.6724,1.6725,1.6721,1.6725,681500000.0
2005-04-08 13:05:00,1.6725,1.6727,1.6725,1.6727,408900000.0
2005-04-08 13:10:00,1.6728,1.6728,1.6725,1.6725,408900000.0
2005-04-08 13:15:00,1.6724,1.6726,1.6716,1.6716,545200000.0
2005-04-08 13:20:00,1.6718,1.6719,1.6717,1.6717,545200000.0
2005-04-08 13:25:00,1.6715,1.6725,1.6715,1.6725,681500000.0
2005-04-08 13:30:00,1.6721,1.6721,1.6713,1.6713,545200000.0
2005-04-08 13:35:00,1.6714,1.6719,1.6714,1.6719,681500000.0
2005-04-08 13:40:00,1.6717,1.6717,1.6709,1.671,681500000.0
2005-04-08 13:45:00,1.6712,1.6712,1.6708,1.6708,681500000.0
2005-04-08 13:50:00,1.6708,1.6708,1.6687,1.6697,545200000.0
2005-04-08 13:55:00,1.67,1.6705,1.67,1.6704,681500000.0
2005-04-08 14:00:00,1.6703,1.6713,1.6702,1.6713,681500000.0
2005-04-08 14:05:00,1.6713,1.6714,1.6708,1.6708,681500000.0
2005-04-08 14:10:00,1.6708,1.6711,1.6708,1.6711,681500000.0
2005-04-08 14:15:00,1.6709,1.6709,1.6702,1.6706,681500000.0
2005-04-08 14:20:00,1.6704,1.6716,1.6703,1.6716,681500000.0
2005-04-08 14:25:00,1.6713,1.6716,1.6708,1.6709,681500000.0
2005-04-08 14:30:00,1.6707,1.6711,1.6706,1.671,681500000.0
2005-04-08 14:35:00,1.6709,1.6714,1.6708,1.6708,681500000.0
2005-04-08 14:40:00,1.6707,1.6709,1.6697,1.6697,681500000.0
2005-04-08 14:45:00,1.67,1.67,1.6693,1.6697,545200000.0
2005-04-08 14:50:00,1.67,1.6701,1.6694,1.6699,681500000.0
2005-04-08 14:55:00,1.6698,1.6698,1.6692,1.6693,681500000.0
2005-04-08 15:00:00,1.6694,1.6695,1.6692,1.6694,681500000.0
2005-04-08 15:05:00,1.6693,1.6694,1.6681,1.6682,681500000.0
2005-04-08 15:10:00,1.6678,1.6687,1.6674,1.6687,681500000.0
2005-04-08 15:15:00,1.6686,1.6688,1.6685,1.6688,681500000.0
2005-04-08 15:20:00,1.669,1.6692,1.6686,1.6691,545200000.0
2005-04-08 15:25:00,1.6695,1.6697,1.6687,1.6687,545200000.0
2005-04-08 15:30:00,1.6687,1.6691,1.6685,1.6688,681500000.0
2005-04-08 15:35:00,1.669,1.6693,1.6687,1.6688,681500000.0
2005-04-08 15:40:00,1.6689,1.6689,1.6684,1.6685,681500000.0
2005-04-08 15:45:00,1.6687,1.6693,1.6687,1.6693,681500000.0
2005-04-08 15:50:00,1.6696,1.6697,1.6691,1.6694,681500000.0
2005-04-08 15:55:00,1.6698,1.6698,1.6687,1.6687,681500000.0
2005-04-08 16:00:00,1.6685,1.6688,1.6681,1.6684,681500000.0
2005-04-08 16:05:00,1.6684,1.6696,1.6684,1.6687,681500000.0
2005-04-08 16:10:00,1.6687,1.6695,1.6686,1.6692,681500000.0
2005-04-08 16:15:00,1.6691,1.6694,1.6686,1.6689,681500000.0
2005-04-08 16:20:00,1.6687,1.6687,1.6682,1.6684,681500000.0
2005-04-08 16:25:00,1.6683,1.6683,1.6676,1.668,681500000.0
2005-04-08 16:30:00,1.6679,1.6688,1.6676,1.6685,681500000.0
2005-04-08 16:35:00,1.6687,1.6691,1.6682,1.6682,545200000.0
2005-04-08 16:40:00,1.6682,1.6688,1.6682,1.6683,681500000.0
2005-04-08 16:45:00,1.6683,1.6684,1.6674,1.6674,681500000.0
2005-04-08 16:50:00,1.6676,1.6691,1.6676,1.669,681500000.0
2005-04-08 16:55:00,1.6688,1.6697,1.6686,1.6695,681500000.0
2005-04-08 17:00:00,1.6692,1.6698,1.6689,1.6694,681500000.0
2005-04-08 17:05:00,1.6696,1.67,1.6695,1.6695,681500000.0
2005-04-08 17:10:00,1.6695,1.6703,1.6693,1.6701,681500000.0
2005-04-08 17:15:00,1.6703,1.6703,1.6697,1.6701,681500000.0
2005-04-08 17:20:00,1.6702,1.6702,1.6671,1.6691,681500000.0
2005-04-08 17:25:00,1.6691,1.6702,1.6691,1.6695,681500000.0
2005-04-08 17:30:00,1.6694,1.6694,1.668,1.6682,681500000.0
2005-04-08 17:35:00,1.6687,1.6695,1.6679,1.6683,681500000.0
2005-04-08 17:40:00,1.6682,1.6693,1.668,1.6687,681500000.0
2005-04-08 17:45:00,1.6685,1.6697,1.6682,1.6696,681500000.0
2005-04-08 17:50:00,1.6698,1.6711,1.6697,1.6708,681500000.0
2005-04-08 17:55:00,1.6707,1.6712,1.67,1.6708,681500000.0
2005-04-08 18:00:00,1.6711,1.6718,1.6702,1.6704,681500000.0
2005-04-08 18:05:00,1.6704,1.6711,1.6697,1.6708,681500000.0
2005-04-08 18:10:00,1.671,1.6728,1.671,1.6721,681500000.0
2005-04-08 18:15:00,1.6722,1.6729,1.6718,1.6726,681500000.0
2005-04-08 18:20:00,1.6723,1.673,1.6723,1.6728,681500000.0
2005-04-08 18:25:00,1.6731,1.6743,1.6731,1.6743,545200000.0
2005-04-08 18:30:00,1.6743,1.6745,1.6735,1.6739,681500000.0
2005-04-08 18:35:00,1.6738,1.674,1.6733,1.6737,681500000.0
2005-04-08 18:40:00,1.6736,1.6736,1.6713,1.6727,545200000.0
2005-04-08 18:45:00,1.673,1.6735,1.6728,1.673,681500000.0
2005-04-08 18:50:00,1.6726,1.6736,1.6726,1.6736,681500000.0
2005-04-08 18:55:00,1.6738,1.6744,1.6736,1.6741,681500000.0
2005-04-08 19:00:00,1.6742,1.6742,1.6735,1.6735,681500000.0
2005-04-08 19:05:00,1.6733,1.6736,1.6733,1.6736,681500000.0
2005-04-08 19:10:00,1.6737,1.6744,1.6737,1.6744,681500000.0
2005-04-08 19:15:00,1.6742,1.6742,1.6739,1.6739,681500000.0
2005-04-08 19:20:00,1.6737,1.6737,1.6735,1.6736,681500000.0
2005-04-08 19:25:00,1.6737,1.6738,1.6735,1.6736,681500000.0
2005-04-08 19:30:00,1.6736,1.6736,1.6733,1.6736,681500000.0
2005-04-08 19:35:00,1.674,1.6743,1.6739,1.6741,681500000.0
2005-04-08 19:40:00,1.6742,1.6742,1.674,1.674,681500000.0
2005-04-08 19:45:00,1.6738,1.674,1.6735,1.6735,545200000.0
2005-04-08 19:50:00,1.6734,1.6736,1.6733,1.6734,681500000.0
2005-04-08 19:55:00,1.6732,1.674,1.6728,1.674,681500000.0
2005-04-08 20:00:00,1.6741,1.6743,1.674,1.6742,681500000.0
2005-04-08 20:05:00,1.6742,1.6742,1.6735,1.6738,681500000.0
2005-04-08 20:10:00,1.6737,1.674,1.6737,1.6739,545200000.0
2005-04-08 20:15:00,1.6739,1.6739,1.6738,1.6738,545200000.0
2005-04-08 20:20:00,1.6738,1.6739,1.6734,1.6738,681500000.0
2005-04-08 20:25:00,1.6736,1.6738,1.6736,1.6737,681500000.0
2005-04-08 20:30:00,1.6739,1.6741,1.6738,1.6741,681500000.0
2005-04-08 20:35:00,1.6741,1.6741,1.674,1.6741,545200000.0
2005-04-08 20:40:00,1.6741,1.6743,1.6739,1.6743,408900000.0
2005-04-08 20:45:00,1.6744,1.6744,1.6741,1.6742,681500000.0
2005-04-08 20:50:00,1.6744,1.6746,1.6742,1.6746,681500000.0
2005-04-08 20:55:00,1.6747,1.6751,1.6731,1.6732,681500000.0
2005-04-08 21:00:00,1.6731,1.6732,1.6723,1.6723,681500000.0
2005-04-08 21:05:00,1.6724,1.6735,1.6721,1.6731,681500000.0
2005-04-08 21:10:00,1.6733,1.6733,1.6726,1.6727,545200000.0
2005-04-08 21:15:00,1.6729,1.6729,1.6726,1.6729,681500000.0
2005-04-08 21:20:00,1.6729,1.673,1.6728,1.673,681500000.0
2005-04-08 21:25:00,1.6729,1.6729,1.6725,1.6729,681500000.0
2005-04-08 21:30:00,1.6729,1.6729,1.6725,1.6729,681500000.0
2005-04-08 21:35:00,1.6729,1.6729,1.6726,1.6726,408900000.0
2005-04-08 21:40:00,1.6724,1.6726,1.6724,1.6726,681500000.0
2005-04-08 21:45:00,1.6727,1.6727,1.6726,1.6726,272600000.0
2005-04-08 21:50:00,1.6726,1.6729,1.6726,1.6729,681500000.0
2005-04-08 21:55:00,1.673,1.6736,1.673,1.6736,545200000.0
2005-04-08 22:00:00,1.6735,1.6739,1.6735,1.6736,681500000.0
2005-04-08 22:05:00,1.6739,1.6742,1.6739,1.6742,545200000.0
2005-04-08 22:10:00,1.6741,1.6741,1.6739,1.6741,681500000.0
2005-04-08 22:15:00,1.6741,1.6743,1.6741,1.6743,681500000.0
2005-04-08 22:20:00,1.6743,1.6743,1.674,1.674,681500000.0
2005-04-08 22:25:00,1.6738,1.6738,1.6736,1.6736,545200000.0
2005-04-08 22:30:00,1.6736,1.6739,1.6736,1.6739,681500000.0
2005-04-08 22:35:00,1.6739,1.6741,1.6738,1.674,681500000.0
2005-04-08 22:40:00,1.6739,1.6745,1.6739,1.6745,272600000.0
2005-04-08 22:45:00,1.6747,1.6747,1.6742,1.6744,681500000.0
2005-04-08 22:50:00,1.6745,1.6749,1.6745,1.6749,681500000.0
2005-04-08 22:55:00,1.6752,1.6752,1.675,1.675,272600000.0
2005-04-11 00:00:00,1.6744,1.675,1.6741,1.6746,408900000.0
2005-04-11 00:05:00,1.6745,1.675,1.6744,1.6748,545200000.0
2005-04-11 00:10:00,1.6747,1.6753,1.6747,1.6751,408900000.0
2005-04-11 00:15:00,1.6751,1.6751,1.6751,1.6751,272600000.0
2005-04-11 00:20:00,1.6754,1.6756,1.6753,1.6756,681500000.0
2005-04-11 00:25:00,1.6758,1.6761,1.6754,1.6759,681500000.0
2005-04-11 00:30:00,1.6757,1.6758,1.6753,1.6753,545200000.0
2005-04-11 00:35:00,1.6754,1.6754,1.6748,1.675,408900000.0
2005-04-11 00:40:00,1.6751,1.6757,1.6749,1.6757,681500000.0
2005-04-11 00:45:00,1.6758,1.6758,1.6754,1.6755,272600000.0
2005-04-11 00:50:00,1.6753,1.6753,1.675,1.6751,545200000.0
2005-04-11 00:55:00,1.6752,1.6754,1.6748,1.675,681500000.0
2005-04-11 01:00:00,1.6746,1.6753,1.6741,1.6753,681500000.0
2005-04-11 01:05:00,1.6755,1.6756,1.675,1.6756,681500000.0
2005-04-11 01:10:00,1.6752,1.6761,1.6751,1.6758,681500000.0
2005-04-11 01:15:00,1.6757,1.6759,1.6752,1.6754,681500000.0
2005-04-11 01:20:00,1.6755,1.6755,1.6745,1.6754,681500000.0
2005-04-11 01:25:00,1.6754,1.6757,1.6743,1.675,681500000.0
2005-04-11 01:30:00,1.6752,1.6753,1.6746,1.6751,681500000.0
2005-04-11 01:35:00,1.6752,1.6753,1.6746,1.6746,681500000.0
2005-04-11 01:40:00,1.6744,1.6746,1.6743,1.6743,681500000.0
2005-04-11 01:45:00,1.6743,1.675,1.6743,1.6747,681500000.0
2005-04-11 01:50:00,1.6747,1.6751,1.6743,1.6748,681500000.0
2005-04-11 01:55:00,1.675,1.6755,1.6746,1.6748,681500000.0
2005-04-11 02:00:00,1.6748,1.6751,1.6748,1.6748,681500000.0
2005-04-11 02:05:00,1.6748,1.6748,1.6743,1.6743,681500000.0
2005-04-11 02:10:00,1.6742,1.6744,1.6737,1.6737,681500000.0
2005-04-11 02:15:00,1.674,1.674,1.6736,1.6738,545200000.0
2005-04-11 02:20:00,1.6739,1.6741,1.6737,1.674,545200000.0
2005-04-11 02:25:00,1.6742,1.6745,1.6742,1.6743,545200000.0
2005-04-11 02:30:00,1.6741,1.6741,1.6735,1.6736,681500000.0
2005-04-11 02:35:00,1.6735,1.6736,1.6734,1.6734,408900000.0
2005-04-11 02:40:00,1.6731,1.6735,1.6727,1.6729,681500000.0
2005-04-11 02:45:00,1.6727,1.6727,1.6722,1.6722,681500000.0
2005-04-11 02:50:00,1.6723,1.6728,1.6721,1.6724,681500000.0
2005-04-11 02:55:00,1.6724,1.673,1.6724,1.673,545200000.0
2005-04-11 03:00:00,1.6728,1.6729,1.6726,1.6727,681500000.0
2005-04-11 03:05:00,1.6729,1.6729,1.6727,1.6729,681500000.0
2005-04-11 03:10:00,1.6727,1.6736,1.6724,1.6724,681500000.0
2005-04-11 03:15:00,1.6726,1.6727,1.6724,1.6727,681500000.0
2005-04-11 03:20:00,1.6726,1.6726,1.672,1.6723,681500000.0
2005-04-11 03:25:00,1.6727,1.673,1.6723,1.6727,681500000.0
2005-04-11 03:30:00,1.6727,1.6729,1.6725,1.6727,681500000.0
2005-04-11 03:35:00,1.6725,1.6727,1.6723,1.6727,545200000.0
2005-04-11 03:40:00,1.6728,1.673,1.6728,1.6729,681500000.0
2005-04-11 03:45:00,1.6727,1.6728,1.6727,1.6728,545200000.0
2005-04-11 03:50:00,1.6727,1.6729,1.6725,1.6729,545200000.0
2005-04-11 03:55:00,1.6728,1.6734,1.6728,1.6734,545200000.0
2005-04-11 04:00:00,1.6738,1.6741,1.6732,1.6738,545200000.0
2005-04-11 04:05:00,1.6739,1.6741,1.6738,1.6739,681500000.0
2005-04-11 04:10:00,1.674,1.6741,1.6735,1.6737,681500000.0
2005-04-11 04:15:00,1.6738,1.6738,1.6738,1.6738,408900000.0
2005-04-11 04:20:00,1.6738,1.6743,1.6738,1.6741,545200000.0
2005-04-11 04:25:00,1.674,1.6747,1.674,1.6743,681500000.0
2005-04-11 04:30:00,1.6744,1.6746,1.6743,1.6746,545200000.0
2005-04-11 04:35:00,1.6744,1.675,1.6744,1.675,545200000.0
2005-04-11 04:40:00,1.6748,1.6751,1.6748,1.6751,681500000.0
2005-04-11 04:45:00,1.675,1.675,1.6741,1.6741,681500000.0
2005-04-11 04:50:00,1.6741,1.6748,1.6739,1.6739,545200000.0
2005-04-11 04:55:00,1.674,1.6745,1.674,1.6744,545200000.0
2005-04-11 05:00:00,1.6743,1.6746,1.6743,1.6744,272600000.0
2005-04-11 05:05:00,1.6741,1.6741,1.6737,1.6737,681500000.0
2005-04-11 05:10:00,1.6738,1.6747,1.6738,1.6747,681500000.0
2005-04-11 05:15:00,1.6746,1.6747,1.6738,1.6739,408900000.0
2005-04-11 05:20:00,1.6743,1.6749,1.6738,1.6742,681500000.0
2005-04-11 05:25:00,1.6742,1.6747,1.6741,1.6741,681500000.0
2005-04-11 05:30:00,1.674,1.6741,1.674,1.6741,545200000.0
2005-04-11 05:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:40:00,1.6741,1.6745,1.6741,1.6745,681500000.0
2005-04-11 05:45:00,1.6743,1.6745,1.674,1.674,408900000.0
2005-04-11 05:50:00,1.6741,1.6742,1.6736,1.6742,681500000.0
2005-04-11 05:55:00,1.6742,1.6742,1.6741,1.6741,408900000.0
2005-04-11 06:00:00,1.674,1.674,1.6738,1.6739,408900000.0
2005-04-11 06:05:00,1.6737,1.6741,1.6737,1.674,545200000.0
2005-04-11 06:10:00,1.6736,1.6739,1.6736,1.6737,408900000.0
2005-04-11 06:15:00,1.6737,1.6742,1.6737,1.6742,272600000.0
2005-04-11 06:20:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-04-11 06:25:00,1.6741,1.6741,1.6741,1.6741,408900000.0
2005-04-11 06:30:00,1.674,1.6741,1.6736,1.6741,681500000.0
2005-04-11 06:35:00,1.6741,1.6743,1.674,1.6743,545200000.0
2005-04-11 06:40:00,1.674,1.6743,1.6738,1.6741,408900000.0
2005-04-11 06:45:00,1.6739,1.6741,1.6738,1.6741,545200000.0
2005-04-11 06:50:00,1.6739,1.6739,1.6737,1.6737,408900000.0
2005-04-11 06:55:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 07:00:00,1.6741,1.6741,1.6738,1.6739,545200000.0
2005-04-11 07:05:00,1.6738,1.6738,1.6737,1.6737,545200000.0
2005-04-11 07:10:00,1.6737,1.6737,1.6731,1.6731,408900000.0
2005-04-11 07:15:00,1.6733,1.6733,1.6729,1.6732,545200000.0
2005-04-11 07:20:00,1.6734,1.6736,1.6733,1.6733,408900000.0
2005-04-11 07:25:00,1.6735,1.6735,1.6733,1.6733,545200000.0
2005-04-11 07:30:00,1.6733,1.6734,1.6733,1.6733,272600000.0
2005-04-11 07:35:00,1.673,1.6732,1.673,1.6731,408900000.0
2005-04-11 07:40:00,1.6729,1.6731,1.6727,1.6731,681500000.0
2005-04-11 07:45:00,1.6731,1.6731,1.6726,1.6726,681500000.0
2005-04-11 07:50:00,1.6728,1.6729,1.6728,1.6729,681500000.0
2005-04-11 07:55:00,1.6728,1.6731,1.6728,1.673,681500000.0
2005-04-11 08:00:00,1.6732,1.6732,1.6729,1.6729,545200000.0
2005-04-11 08:05:00,1.673,1.673,1.6727,1.6728,681500000.0
2005-04-11 08:10:00,1.6728,1.6728,1.6724,1.6724,681500000.0
2005-04-11 08:15:00,1.6724,1.6724,1.6721,1.6721,681500000.0
2005-04-11 08:20:00,1.6721,1.6724,1.672,1.6722,545200000.0
2005-04-11 08:25:00,1.6723,1.6725,1.672,1.672,681500000.0
2005-04-11 08:30:00,1.6719,1.6726,1.6719,1.6726,681500000.0
2005-04-11 08:35:00,1.6726,1.6729,1.6726,1.6729,681500000.0
2005-04-11 08:40:00,1.6726,1.6731,1.6726,1.6726,681500000.0
2005-04-11 08:45:00,1.6728,1.673,1.6726,1.6729,681500000.0
2005-04-11 08:50:00,1.6725,1.6726,1.6722,1.6725,681500000.0
2005-04-11 08:55:00,1.6724,1.6725,1.6717,1.6717,681500000.0
2005-04-11 09:00:00,1.6717,1.6726,1.6717,1.6724,681500000.0
2005-04-11 09:05:00,1.6724,1.6726,1.6722,1.6726,681500000.0
2005-04-11 09:10:00,1.6726,1.6729,1.6719,1.672,681500000.0
2005-04-11 09:15:00,1.6719,1.6722,1.6719,1.6719,681500000.0
2005-04-11 09:20:00,1.6721,1.6721,1.6714,1.6714,681500000.0
2005-04-11 09:25:00,1.671,1.6712,1.6707,1.6709,545200000.0
2005-04-11 09:30:00,1.6712,1.6713,1.6705,1.6705,681500000.0
2005-04-11 09:35:00,1.6705,1.6714,1.6703,1.6714,681500000.0
2005-04-11 09:40:00,1.6714,1.6714,1.6705,1.6705,681500000.0
2005-04-11 09:45:00,1.6708,1.6708,1.6696,1.67,681500000.0
2005-04-11 09:50:00,1.6702,1.6706,1.6702,1.6706,681500000.0
2005-04-11 09:55:00,1.6705,1.6714,1.6705,1.6714,681500000.0
2005-04-11 10:00:00,1.6716,1.6733,1.6714,1.6733,681500000.0
2005-04-11 10:05:00,1.6734,1.6734,1.6724,1.6732,681500000.0
2005-04-11 10:10:00,1.6733,1.6735,1.6731,1.6731,681500000.0
2005-04-11 10:15:00,1.6733,1.6742,1.6733,1.6738,681500000.0
2005-04-11 10:20:00,1.6736,1.674,1.6736,1.6739,681500000.0
2005-04-11 10:25:00,1.6739,1.6742,1.6737,1.6741,681500000.0
2005-04-11 10:30:00,1.6738,1.6746,1.6736,1.6738,681500000.0
2005-04-11 10:35:00,1.6741,1.6741,1.6735,1.6741,681500000.0
2005-04-11 10:40:00,1.6743,1.6748,1.6739,1.6745,681500000.0
2005-04-11 10:45:00,1.6746,1.6748,1.674,1.6743,681500000.0
2005-04-11 10:50:00,1.6744,1.6744,1.674,1.674,681500000.0
2005-04-11 10:55:00,1.6744,1.6746,1.6744,1.6744,545200000.0
2005-04-11 11:00:00,1.6743,1.6748,1.6743,1.6747,681500000.0
2005-04-11 11:05:00,1.6744,1.6744,1.6741,1.6744,681500000.0
2005-04-11 11:10:00,1.6741,1.6742,1.6739,1.6739,545200000.0
2005-04-11 11:15:00,1.674,1.674,1.6735,1.6738,545200000.0
2005-04-11 11:20:00,1.6737,1.6745,1.6737,1.6743,681500000.0
2005-04-11 11:25:00,1.6744,1.6744,1.6739,1.6742,545200000.0
2005-04-11 11:30:00,1.6741,1.6743,1.6739,1.6742,681500000.0
2005-04-11 11:35:00,1.6743,1.6744,1.674,1.6744,408900000.0
2005-04-11 11:40:00,1.6743,1.6745,1.6743,1.6745,408900000.0
2005-04-11 11:45:00,1.6745,1.6745,1.6734,1.6734,681500000.0
2005-04-11 11:50:00,1.6737,1.6742,1.6736,1.6739,681500000.0
2005-04-11 11:55:00,1.6739,1.6745,1.6738,1.6738,681500000.0
2005-04-11 12:00:00,1.6738,1.6745,1.6736,1.6743,681500000.0
2005-04-11 12:05:00,1.6744,1.6744,1.6738,1.6738,408900000.0
2005-04-11 12:10:00,1.6737,1.6737,1.6729,1.6731,681500000.0
2005-04-11 12:15:00,1.6733,1.6735,1.6732,1.6732,681500000.0
2005-04-11 12:20:00,1.6734,1.6737,1.6734,1.6737,681500000.0
2005-04-11 12:25:00,1.6737,1.6737,1.673,1.6733,681500000.0
2005-04-11 12:30:00,1.6733,1.6734,1.673,1.673,681500000.0
2005-04-11 12:35:00,1.6731,1.6732,1.6726,1.6732,681500000.0
2005-04-11 12:40:00,1.6731,1.6733,1.6731,1.6732,681500000.0
2005-04-11 12:45:00,1.6734,1.6734,1.6727,1.6727,681500000.0
2005-04-11 12:50:00,1.6727,1.6732,1.6725,1.6729,681500000.0
2005-04-11 12:55:00,1.6727,1.673,1.6727,1.6729,681500000.0
2005-04-11 13:00:00,1.6728,1.6735,1.6728,1.6735,681500000.0
2005-04-11 13:05:00,1.6732,1.6733,1.6731,1.6733,681500000.0
2005-04-11 13:10:00,1.6736,1.6741,1.6735,1.6741,681500000.0
2005-04-11 13:15:00,1.6738,1.6743,1.6736,1.674,681500000.0
2005-04-11 13:20:00,1.6741,1.6748,1.6741,1.6744,681500000.0
2005-04-11 13:25:00,1.6742,1.6745,1.6736,1.6743,681500000.0
2005-04-11 13:30:00,1.6743,1.6744,1.6739,1.674,681500000.0
2005-04-11 13:35:00,1.6737,1.6737,1.6732,1.6734,681500000.0
2005-04-11 13:40:00,1.6733,1.6736,1.6731,1.6736,681500000.0
2005-04-11 13:45:00,1.6735,1.6736,1.673,1.6732,681500000.0
2005-04-11 13:50:00,1.6729,1.6729,1.6725,1.6725,681500000.0
2005-04-11 13:55:00,1.6728,1.6731,1.6728,1.673,681500000.0
2005-04-11 14:00:00,1.6731,1.6742,1.673,1.6736,681500000.0
2005-04-11 14:05:00,1.6734,1.6736,1.6729,1.6732,545200000.0
2005-04-11 14:10:00,1.6732,1.6737,1.6732,1.6734,681500000.0
2005-04-11 14:15:00,1.6734,1.6736,1.673,1.6734,681500000.0
2005-04-11 14:20:00,1.6731,1.6731,1.6722,1.6725,681500000.0
2005-04-11 14:25:00,1.6726,1.6727,1.6717,1.6718,681500000.0
2005-04-11 14:30:00,1.6721,1.6724,1.6718,1.6724,681500000.0
2005-04-11 14:35:00,1.6726,1.6727,1.672,1.6722,681500000.0
2005-04-11 14:40:00,1.6724,1.6726,1.6721,1.6726,681500000.0
2005-04-11 14:45:00,1.6726,1.6727,1.6725,1.6725,681500000.0
2005-04-11 14:50:00,1.6725,1.6727,1.6724,1.6724,545200000.0
2005-04-11 14:55:00,1.6727,1.6728,1.6723,1.6727,681500000.0
2005-04-11 15:00:00,1.6727,1.6728,1.6716,1.6716,681500000.0
2005-04-11 15:05:00,1.6718,1.6721,1.6718,1.6721,681500000.0
2005-04-11 15:10:00,1.6719,1.6725,1.6719,1.6725,681500000.0
2005-04-11 15:15:00,1.6722,1.6722,1.6715,1.6719,681500000.0
2005-04-11 15:20:00,1.6718,1.6719,1.6718,1.6719,681500000.0
2005-04-11 15:25:00,1.6718,1.6724,1.6716,1.672,681500000.0
2005-04-11 15:30:00,1.6719,1.6725,1.6719,1.672,681500000.0
2005-04-11 15:35:00,1.672,1.6725,1.6719,1.6719,681500000.0
2005-04-11 15:40:00,1.672,1.6723,1.6717,1.6719,681500000.0
2005-04-11 15:45:00,1.6723,1.6726,1.6723,1.6726,681500000.0
2005-04-11 15:50:00,1.6723,1.6725,1.6721,1.6725,545200000.0
2005-04-11 15:55:00,1.6725,1.6729,1.6725,1.6726,681500000.0
2005-04-11 16:00:00,1.6724,1.6724,1.6719,1.6722,681500000.0
2005-04-11 16:05:00,1.6718,1.6725,1.6718,1.6725,681500000.0
2005-04-11 16:10:00,1.6723,1.6723,1.6721,1.6723,545200000.0
2005-04-11 16:15:00,1.6721,1.6722,1.6719,1.6721,681500000.0
2005-04-11 16:20:00,1.6717,1.6728,1.6716,1.6725,681500000.0
2005-04-11 16:25:00,1.6726,1.6728,1.6724,1.6727,681500000.0
2005-04-11 16:30:00,1.6724,1.6726,1.6721,1.6726,681500000.0
2005-04-11 16:35:00,1.6729,1.6732,1.6728,1.6731,681500000.0
2005-04-11 16:40:00,1.6733,1.6736,1.673,1.6735,681500000.0
2005-04-11 16:45:00,1.6738,1.6742,1.6737,1.6738,681500000.0
2005-04-11 16:50:00,1.6739,1.6742,1.6738,1.6738,545200000.0
2005-04-11 16:55:00,1.6736,1.6736,1.6731,1.6731,681500000.0
2005-04-11 17:00:00,1.6729,1.6734,1.6724,1.6725,681500000.0
2005-04-11 17:05:00,1.6726,1.6727,1.6718,1.6726,681500000.0
2005-04-11 17:10:00,1.6725,1.6729,1.6724,1.6724,681500000.0
2005-04-11 17:15:00,1.6719,1.6723,1.6716,1.6719,681500000.0
2005-04-11 17:20:00,1.6719,1.6721,1.6718,1.6721,681500000.0
2005-04-11 17:25:00,1.6722,1.6725,1.672,1.6722,681500000.0
2005-04-11 17:30:00,1.6724,1.6725,1.6715,1.6725,681500000.0
2005-04-11 17:35:00,1.6726,1.6729,1.6722,1.6725,681500000.0
2005-04-11 17:40:00,1.6725,1.673,1.6724,1.6726,681500000.0
2005-04-11 17:45:00,1.6727,1.6727,1.6719,1.6721,681500000.0
2005-04-11 17:50:00,1.6723,1.6723,1.6714,1.6716,681500000.0
2005-04-11 17:55:00,1.6716,1.6723,1.6716,1.6723,681500000.0
2005-04-11 18:00:00,1.6726,1.6735,1.6724,1.673,681500000.0
2005-04-11 18:05:00,1.6729,1.6743,1.6727,1.674,681500000.0
2005-04-11 18:10:00,1.6739,1.6749,1.6737,1.6747,681500000.0
2005-04-11 18:15:00,1.6748,1.6759,1.6747,1.6752,681500000.0
2005-04-11 18:20:00,1.6751,1.6761,1.675,1.6754,681500000.0
2005-04-11 18:25:00,1.6754,1.6768,1.6754,1.6762,681500000.0
2005-04-11 18:30:00,1.6763,1.6763,1.6758,1.6762,681500000.0
2005-04-11 18:35:00,1.6762,1.6763,1.6761,1.6761,681500000.0
2005-04-11 18:40:00,1.676,1.6766,1.6759,1.6761,681500000.0
2005-04-11 18:45:00,1.6763,1.6766,1.6761,1.6766,681500000.0
2005-04-11 18:50:00,1.6763,1.6765,1.6762,1.6762,681500000.0
2005-04-11 18:55:00,1.6761,1.6764,1.676,1.6761,408900000.0
2005-04-11 19:00:00,1.6759,1.6759,1.6758,1.6758,408900000.0
2005-04-11 19:05:00,1.6756,1.676,1.6756,1.6759,681500000.0
2005-04-11 19:10:00,1.6758,1.6762,1.6757,1.676,681500000.0
2005-04-11 19:15:00,1.6763,1.6763,1.6756,1.6756,545200000.0
2005-04-11 19:20:00,1.6759,1.676,1.6754,1.6758,681500000.0
2005-04-11 19:25:00,1.6756,1.6758,1.6753,1.6757,545200000.0
2005-04-11 19:30:00,1.6758,1.6761,1.6756,1.6759,408900000.0
2005-04-11 19:35:00,1.676,1.676,1.6754,1.6754,545200000.0
2005-04-11 19:40:00,1.6754,1.676,1.6754,1.676,545200000.0
2005-04-11 19:45:00,1.6759,1.676,1.6757,1.6758,408900000.0
2005-04-11 19:50:00,1.6758,1.6758,1.6754,1.6754,408900000.0
2005-04-11 19:55:00,1.6752,1.6762,1.6752,1.6759,681500000.0
2005-04-11 20:00:00,1.6761,1.6764,1.6752,1.6754,545200000.0
2005-04-11 20:05:00,1.6754,1.6754,1.6752,1.6753,681500000.0
2005-04-11 20:10:00,1.6752,1.6754,1.6751,1.6752,681500000.0
2005-04-11 20:15:00,1.6751,1.6753,1.675,1.6752,272600000.0
2005-04-11 20:20:00,1.6752,1.6752,1.6749,1.6751,545200000.0
2005-04-11 20:25:00,1.675,1.6752,1.675,1.6752,408900000.0
2005-04-11 20:30:00,1.6751,1.6756,1.6746,1.6751,681500000.0
2005-04-11 20:35:00,1.6749,1.6751,1.6745,1.6747,681500000.0
2005-04-11 20:40:00,1.6745,1.6747,1.6738,1.6738,681500000.0
2005-04-11 20:45:00,1.6738,1.6738,1.6731,1.6731,681500000.0
2005-04-11 20:50:00,1.6732,1.6733,1.6728,1.6732,545200000.0
2005-04-11 20:55:00,1.673,1.6732,1.6726,1.6728,681500000.0
2005-04-11 21:00:00,1.6726,1.6726,1.6722,1.6725,681500000.0
2005-04-11 21:05:00,1.6723,1.6727,1.6718,1.6723,681500000.0
2005-04-11 21:10:00,1.6723,1.6724,1.6723,1.6723,408900000.0
2005-04-11 21:15:00,1.6724,1.6725,1.6723,1.6723,408900000.0
2005-04-11 21:20:00,1.6722,1.6726,1.6721,1.6726,545200000.0
2005-04-11 21:25:00,1.6725,1.6727,1.6725,1.6725,408900000.0
2005-04-11 21:30:00,1.6725,1.6727,1.6718,1.672,681500000.0
2005-04-11 21:35:00,1.6723,1.6728,1.672,1.6728,681500000.0
2005-04-11 21:40:00,1.6729,1.6732,1.6727,1.6729,681500000.0
2005-04-11 21:45:00,1.673,1.6733,1.6728,1.6729,545200000.0
2005-04-11 21:50:00,1.673,1.673,1.673,1.673,545200000.0
2005-04-11 21:55:00,1.673,1.6734,1.673,1.673,681500000.0
2005-04-11 22:00:00,1.6731,1.6731,1.6724,1.6727,681500000.0
2005-04-11 22:05:00,1.6727,1.673,1.6726,1.6727,681500000.0
2005-04-11 22:10:00,1.6724,1.6728,1.6723,1.6728,545200000.0
2005-04-11 22:15:00,1.6728,1.6729,1.6725,1.6727,681500000.0
2005-04-11 22:20:00,1.6732,1.6732,1.6724,1.6724,545200000.0
2005-04-11 22:25:00,1.6723,1.6723,1.6719,1.6721,272600000.0
2005-04-11 22:30:00,1.6721,1.6723,1.672,1.6722,408900000.0
2005-04-11 22:35:00,1.6721,1.6724,1.672,1.6724,681500000.0
2005-04-11 22:40:00,1.672,1.6722,1.6716,1.672,545200000.0
2005-04-11 22:45:00,1.6722,1.6728,1.6722,1.6728,681500000.0
2005-04-11 22:50:00,1.6726,1.6726,1.6722,1.6722,681500000.0
2005-04-11 22:55:00,1.6722,1.6723,1.672,1.6722,545200000.0
2005-04-11 23:00:00,1.6724,1.6724,1.6722,1.6724,545200000.0
2005-04-11 23:05:00,1.6725,1.6729,1.6718,1.6723,681500000.0
2005-04-11 23:10:00,1.6722,1.6727,1.672,1.672,681500000.0
2005-04-11 23:15:00,1.6724,1.6727,1.672,1.6722,681500000.0
2005-04-11 23:20:00,1.6723,1.6723,1.6721,1.6723,545200000.0
2005-04-11 23:25:00,1.6721,1.6725,1.672,1.6724,681500000.0
2005-04-11 23:30:00,1.6725,1.6725,1.6721,1.6721,545200000.0
2005-04-11 23:35:00,1.6722,1.6726,1.6722,1.6726,545200000.0
2005-04-11 23:40:00,1.6727,1.6727,1.6723,1.6724,272600000.0
2005-04-11 23:45:00,1.6726,1.6726,1.6724,1.6726,272600000.0
2005-04-11 23:50:00,1.6728,1.6729,1.6727,1.6728,545200000.0
2005-04-11 23:55:00,1.6728,1.673,1.6728,1.673,272600000.0
2005-04-12 00:00:00,1.6728,1.6731,1.6726,1.673,545200000.0
2005-04-12 00:05:00,1.673,1.673,1.6725,1.6725,681500000.0
2005-04-12 00:10:00,1.6723,1.6725,1.6721,1.6724,545200000.0
2005-04-12 00:15:00,1.6725,1.6727,1.6721,1.6727,545200000.0
2005-04-12 00:20:00,1.6724,1.6731,1.6724,1.673,681500000.0
2005-04-12 00:25:00,1.6729,1.6729,1.6729,1.6729,272600000.0
2005-04-12 00:30:00,1.6729,1.673,1.6729,1.673,272600000.0
2005-04-12 00:35:00,1.6728,1.6731,1.6728,1.6729,408900000.0
2005-04-12 00:40:00,1.6731,1.6731,1.6729,1.6729,545200000.0
2005-04-12 00:45:00,1.6732,1.6732,1.6729,1.6731,545200000.0
2005-04-12 00:50:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:55:00,1.672,1.6728,1.672,1.6728,681500000.0
2005-04-12 01:00:00,1.6727,1.6729,1.6723,1.6728,545200000.0
2005-04-12 01:05:00,1.6727,1.6727,1.6724,1.6724,545200000.0
2005-04-12 01:10:00,1.6724,1.6725,1.6722,1.6724,681500000.0
2005-04-12 01:15:00,1.6725,1.6726,1.6725,1.6726,272600000.0
2005-04-12 01:20:00,1.6725,1.6725,1.6721,1.6725,681500000.0
2005-04-12 01:25:00,1.6727,1.6728,1.6723,1.6724,545200000.0
2005-04-12 01:30:00,1.6725,1.6729,1.6723,1.6723,681500000.0
2005-04-12 01:35:00,1.6722,1.6727,1.6722,1.6723,408900000.0
2005-04-12 01:40:00,1.6725,1.6726,1.6721,1.6723,681500000.0
2005-04-12 01:45:00,1.6721,1.6726,1.672,1.6724,681500000.0
2005-04-12 01:50:00,1.6724,1.6727,1.6724,1.6727,681500000.0
2005-04-12 01:55:00,1.6726,1.6728,1.6726,1.6728,681500000.0
2005-04-12 02:00:00,1.6728,1.6729,1.6728,1.6728,408900000.0
2005-04-12 02:05:00,1.673,1.673,1.6727,1.673,681500000.0
2005-04-12 02:10:00,1.6728,1.6728,1.6725,1.6727,681500000.0
2005-04-12 02:15:00,1.6726,1.6728,1.6726,1.6727,681500000.0
2005-04-12 02:20:00,1.6726,1.6727,1.6723,1.6723,681500000.0
2005-04-12 02:25:00,1.6726,1.6726,1.6721,1.6726,681500000.0
2005-04-12 02:30:00,1.6726,1.6735,1.6726,1.6735,681500000.0
2005-04-12 02:35:00,1.6737,1.6742,1.6736,1.6739,681500000.0
2005-04-12 02:40:00,1.674,1.6741,1.6736,1.6739,681500000.0
2005-04-12 02:45:00,1.6744,1.6744,1.6738,1.6743,681500000.0
2005-04-12 02:50:00,1.674,1.6743,1.6739,1.6742,545200000.0
2005-04-12 02:55:00,1.6741,1.6743,1.6739,1.6739,681500000.0
2005-04-12 03:00:00,1.6738,1.6741,1.6735,1.6735,681500000.0
2005-04-12 03:05:00,1.6735,1.674,1.6735,1.674,681500000.0
2005-04-12 03:10:00,1.6739,1.6739,1.6735,1.6735,681500000.0
2005-04-12 03:15:00,1.6733,1.6734,1.6729,1.6731,681500000.0
2005-04-12 03:20:00,1.6731,1.6732,1.673,1.6732,681500000.0
2005-04-12 03:25:00,1.6734,1.6734,1.6732,1.6732,408900000.0
2005-04-12 03:30:00,1.673,1.6734,1.673,1.6734,681500000.0
2005-04-12 03:35:00,1.6735,1.674,1.6735,1.674,681500000.0
2005-04-12 03:40:00,1.674,1.6743,1.674,1.6741,545200000.0
2005-04-12 03:45:00,1.6743,1.6743,1.6742,1.6742,272600000.0
2005-04-12 03:50:00,1.6741,1.6741,1.6738,1.6739,681500000.0
2005-04-12 03:55:00,1.674,1.6742,1.6738,1.6742,681500000.0
2005-04-12 04:00:00,1.6741,1.6741,1.6736,1.6736,681500000.0
2005-04-12 04:05:00,1.6738,1.6738,1.6735,1.6735,545200000.0
2005-04-12 04:10:00,1.6735,1.6738,1.6735,1.6737,408900000.0
2005-04-12 04:15:00,1.6736,1.6736,1.6735,1.6736,545200000.0
2005-04-12 04:20:00,1.6733,1.6736,1.6733,1.6736,545200000.0
2005-04-12 04:25:00,1.6735,1.6735,1.6733,1.6733,545200000.0
2005-04-12 04:30:00,1.6734,1.6736,1.6732,1.6734,681500000.0
2005-04-12 04:35:00,1.6735,1.674,1.6735,1.6737,272600000.0
2005-04-12 04:40:00,1.6736,1.674,1.6736,1.6737,408900000.0
2005-04-12 04:45:00,1.6737,1.6738,1.6734,1.6734,545200000.0
2005-04-12 04:50:00,1.6734,1.6735,1.6734,1.6735,408900000.0
2005-04-12 04:55:00,1.6733,1.6733,1.6732,1.6732,408900000.0
2005-04-12 05:00:00,1.6731,1.6736,1.6731,1.6736,408900000.0
2005-04-12 05:05:00,1.6734,1.6734,1.6732,1.6733,545200000.0
2005-04-12 05:10:00,1.6734,1.6735,1.6733,1.6733,272600000.0
2005-04-12 05:15:00,1.6736,1.6736,1.6731,1.6733,545200000.0
2005-04-12 05:20:00,1.6732,1.6733,1.6732,1.6733,408900000.0
2005-04-12 05:25:00,1.6733,1.6734,1.6732,1.6734,681500000.0
2005-04-12 05:30:00,1.6732,1.6736,1.6731,1.6735,681500000.0
2005-04-12 05:35:00,1.6735,1.6737,1.6734,1.6736,545200000.0
2005-04-12 05:40:00,1.6737,1.6737,1.6734,1.6735,681500000.0
2005-04-12 05:45:00,1.6735,1.6737,1.6735,1.6737,272600000.0
2005-04-12 05:50:00,1.6736,1.6743,1.6736,1.6743,681500000.0
2005-04-12 05:55:00,1.6742,1.6742,1.6741,1.6741,408900000.0
2005-04-12 06:00:00,1.6739,1.6744,1.6739,1.674,681500000.0
2005-04-12 06:05:00,1.6739,1.674,1.6739,1.6739,545200000.0
2005-04-12 06:10:00,1.6739,1.6739,1.6737,1.6738,681500000.0
2005-04-12 06:15:00,1.6739,1.6739,1.6735,1.6735,408900000.0
2005-04-12 06:20:00,1.6735,1.6737,1.6733,1.6734,681500000.0
2005-04-12 06:25:00,1.6734,1.6739,1.6734,1.6736,681500000.0
2005-04-12 06:30:00,1.6735,1.6736,1.6735,1.6736,408900000.0
2005-04-12 06:35:00,1.6737,1.6743,1.6735,1.6742,681500000.0
2005-04-12 06:40:00,1.6742,1.6742,1.6739,1.6739,408900000.0
2005-04-12 06:45:00,1.674,1.6741,1.674,1.6741,272600000.0
2005-04-12 06:50:00,1.6741,1.6743,1.6741,1.6743,408900000.0
2005-04-12 06:55:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 07:00:00,1.6739,1.674,1.6739,1.6739,545200000.0
2005-04-12 07:05:00,1.6737,1.6741,1.6732,1.6735,545200000.0
2005-04-12 07:10:00,1.6735,1.6735,1.673,1.673,681500000.0
2005-04-12 07:15:00,1.6732,1.6735,1.673,1.6735,681500000.0
2005-04-12 07:20:00,1.6734,1.6735,1.6734,1.6735,408900000.0
2005-04-12 07:25:00,1.6733,1.6735,1.6731,1.6731,408900000.0
2005-04-12 07:30:00,1.6731,1.6732,1.6731,1.6731,545200000.0
2005-04-12 07:35:00,1.6732,1.6734,1.6731,1.6731,681500000.0
2005-04-12 07:40:00,1.6731,1.6735,1.6731,1.6735,545200000.0
2005-04-12 07:45:00,1.6734,1.6736,1.673,1.6733,681500000.0
2005-04-12 07:50:00,1.6732,1.6735,1.673,1.6731,681500000.0
2005-04-12 07:55:00,1.6731,1.6733,1.673,1.6733,681500000.0
2005-04-12 08:00:00,1.6732,1.6732,1.6728,1.6729,681500000.0
2005-04-12 08:05:00,1.6729,1.673,1.6722,1.6725,681500000.0
2005-04-12 08:10:00,1.6726,1.6729,1.6724,1.6729,681500000.0
2005-04-12 08:15:00,1.6724,1.6731,1.6718,1.673,681500000.0
2005-04-12 08:20:00,1.6728,1.673,1.6724,1.6724,681500000.0
2005-04-12 08:25:00,1.6726,1.6734,1.6726,1.6733,681500000.0
2005-04-12 08:30:00,1.6732,1.6739,1.6731,1.6735,681500000.0
2005-04-12 08:35:00,1.6734,1.6741,1.6733,1.6739,681500000.0
2005-04-12 08:40:00,1.6737,1.6741,1.6737,1.6741,681500000.0
2005-04-12 08:45:00,1.6738,1.6738,1.6726,1.6729,681500000.0
2005-04-12 08:50:00,1.6729,1.6732,1.6729,1.6732,681500000.0
2005-04-12 08:55:00,1.6735,1.6735,1.6733,1.6733,545200000.0
2005-04-12 09:00:00,1.673,1.6736,1.673,1.6733,681500000.0
2005-04-12 09:05:00,1.6733,1.6733,1.6728,1.6728,681500000.0
2005-04-12 09:10:00,1.673,1.673,1.6725,1.6729,681500000.0
2005-04-12 09:15:00,1.6731,1.6733,1.6729,1.6732,681500000.0
2005-04-12 09:20:00,1.6734,1.6741,1.6733,1.6734,681500000.0
2005-04-12 09:25:00,1.6733,1.6737,1.6733,1.6735,681500000.0
2005-04-12 09:30:00,1.6735,1.6738,1.6734,1.6738,681500000.0
2005-04-12 09:35:00,1.6738,1.6739,1.6736,1.6736,681500000.0
2005-04-12 09:40:00,1.6738,1.6744,1.6738,1.6744,681500000.0
2005-04-12 09:45:00,1.6745,1.6745,1.6732,1.6734,681500000.0
2005-04-12 09:50:00,1.6734,1.6742,1.6734,1.6742,681500000.0
2005-04-12 09:55:00,1.6745,1.6748,1.6741,1.6748,681500000.0
2005-04-12 10:00:00,1.6746,1.6746,1.6741,1.6745,681500000.0
2005-04-12 10:05:00,1.6749,1.675,1.6746,1.6749,681500000.0
2005-04-12 10:10:00,1.6748,1.6753,1.6748,1.675,681500000.0
2005-04-12 10:15:00,1.6753,1.6755,1.6752,1.6752,545200000.0
2005-04-12 10:20:00,1.6752,1.6753,1.675,1.6752,681500000.0
2005-04-12 10:25:00,1.6751,1.6752,1.6749,1.6751,681500000.0
2005-04-12 10:30:00,1.6754,1.6754,1.6751,1.6751,681500000.0
2005-04-12 10:35:00,1.6753,1.6755,1.6753,1.6753,681500000.0
2005-04-12 10:40:00,1.6755,1.6755,1.6753,1.6753,545200000.0
2005-04-12 10:45:00,1.6754,1.6754,1.675,1.6752,681500000.0
2005-04-12 10:50:00,1.6751,1.6752,1.6749,1.675,681500000.0
2005-04-12 10:55:00,1.6747,1.6749,1.6747,1.6749,545200000.0
2005-04-12 11:00:00,1.6746,1.6755,1.6745,1.6748,681500000.0
2005-04-12 11:05:00,1.6748,1.6748,1.6743,1.6747,681500000.0
2005-04-12 11:10:00,1.6749,1.6751,1.6746,1.6747,681500000.0
2005-04-12 11:15:00,1.6746,1.6746,1.6744,1.6744,681500000.0
2005-04-12 11:20:00,1.6745,1.6745,1.6741,1.6741,681500000.0
2005-04-12 11:25:00,1.6742,1.6743,1.6741,1.6741,545200000.0
2005-04-12 11:30:00,1.6746,1.6746,1.674,1.6744,545200000.0
2005-04-12 11:35:00,1.6744,1.6744,1.6742,1.6742,545200000.0
2005-04-12 11:40:00,1.6743,1.6743,1.6737,1.6739,681500000.0
2005-04-12 11:45:00,1.6738,1.6738,1.6733,1.6733,681500000.0
2005-04-12 11:50:00,1.6732,1.6735,1.673,1.6734,681500000.0
2005-04-12 11:55:00,1.6732,1.6733,1.6726,1.6733,681500000.0
2005-04-12 12:00:00,1.6733,1.6734,1.6732,1.6733,681500000.0
2005-04-12 12:05:00,1.6733,1.6733,1.6731,1.6731,681500000.0
2005-04-12 12:10:00,1.6732,1.6734,1.6732,1.6734,545200000.0
2005-04-12 12:15:00,1.6737,1.6743,1.6728,1.6729,681500000.0
2005-04-12 12:20:00,1.673,1.6731,1.6729,1.673,681500000.0
2005-04-12 12:25:00,1.6732,1.6732,1.6724,1.6728,545200000.0
2005-04-12 12:30:00,1.6725,1.6729,1.6724,1.6724,681500000.0
2005-04-12 12:35:00,1.6725,1.6725,1.6721,1.6721,681500000.0
2005-04-12 12:40:00,1.6723,1.6728,1.6722,1.6728,681500000.0
2005-04-12 12:45:00,1.6732,1.6732,1.6727,1.6727,545200000.0
2005-04-12 12:50:00,1.6726,1.6726,1.6723,1.6723,681500000.0
2005-04-12 12:55:00,1.6725,1.6729,1.6723,1.6729,681500000.0
2005-04-12 13:00:00,1.6728,1.673,1.6722,1.6723,681500000.0
2005-04-12 13:05:00,1.672,1.6724,1.6719,1.6724,681500000.0
2005-04-12 13:10:00,1.6722,1.6726,1.6722,1.6724,681500000.0
2005-04-12 13:15:00,1.6723,1.6727,1.6723,1.6727,681500000.0
2005-04-12 13:20:00,1.6727,1.6727,1.6726,1.6727,681500000.0
2005-04-12 13:25:00,1.6728,1.6728,1.6723,1.6723,681500000.0
2005-04-12 13:30:00,1.672,1.6721,1.6718,1.672,545200000.0
2005-04-12 13:35:00,1.672,1.6722,1.672,1.6722,408900000.0
2005-04-12 13:40:00,1.6722,1.6726,1.6722,1.6724,408900000.0
2005-04-12 13:45:00,1.6725,1.6728,1.6724,1.6728,681500000.0
2005-04-12 13:50:00,1.6728,1.6728,1.6724,1.6727,681500000.0
2005-04-12 13:55:00,1.6727,1.6728,1.6723,1.6723,681500000.0
2005-04-12 14:00:00,1.6724,1.6727,1.6721,1.6727,681500000.0
2005-04-12 14:05:00,1.6727,1.6729,1.6727,1.6727,681500000.0
2005-04-12 14:10:00,1.6729,1.6729,1.6723,1.6725,681500000.0
2005-04-12 14:15:00,1.6722,1.6731,1.6722,1.6726,681500000.0
2005-04-12 14:20:00,1.6725,1.6726,1.6717,1.6718,681500000.0
2005-04-12 14:25:00,1.672,1.6736,1.6718,1.6735,681500000.0
2005-04-12 14:30:00,1.6736,1.6747,1.6689,1.67,681500000.0
2005-04-12 14:35:00,1.6698,1.6711,1.6698,1.671,681500000.0
2005-04-12 14:40:00,1.671,1.6718,1.6705,1.6716,681500000.0
2005-04-12 14:45:00,1.6708,1.6719,1.6674,1.6691,681500000.0
2005-04-12 14:50:00,1.669,1.6697,1.6683,1.6685,681500000.0
2005-04-12 14:55:00,1.6687,1.6689,1.6676,1.6688,681500000.0
2005-04-12 15:00:00,1.6686,1.6695,1.6666,1.6677,681500000.0
2005-04-12 15:05:00,1.6679,1.668,1.6668,1.667,681500000.0
2005-04-12 15:10:00,1.6671,1.668,1.6664,1.6668,681500000.0
2005-04-12 15:15:00,1.6671,1.6681,1.6654,1.6661,681500000.0
2005-04-12 15:20:00,1.6659,1.6668,1.6651,1.6657,681500000.0
2005-04-12 15:25:00,1.6655,1.6663,1.6654,1.6658,681500000.0
2005-04-12 15:30:00,1.6656,1.6656,1.664,1.6653,681500000.0
2005-04-12 15:35:00,1.6652,1.6673,1.6652,1.6669,408900000.0
2005-04-12 15:40:00,1.667,1.6675,1.6666,1.667,681500000.0
2005-04-12 15:45:00,1.6671,1.6673,1.6658,1.6661,681500000.0
2005-04-12 15:50:00,1.6662,1.6668,1.6655,1.6658,681500000.0
2005-04-12 15:55:00,1.6659,1.6663,1.6652,1.666,681500000.0
2005-04-12 16:00:00,1.6659,1.6662,1.6652,1.6656,681500000.0
2005-04-12 16:05:00,1.6658,1.6679,1.6653,1.6653,681500000.0
2005-04-12 16:10:00,1.6649,1.6658,1.6649,1.6656,681500000.0
2005-04-12 16:15:00,1.6657,1.6661,1.6652,1.6657,681500000.0
2005-04-12 16:20:00,1.6658,1.666,1.6648,1.6655,681500000.0
2005-04-12 16:25:00,1.6657,1.6659,1.6642,1.6646,681500000.0
2005-04-12 16:30:00,1.6647,1.6662,1.6647,1.6662,681500000.0
2005-04-12 16:35:00,1.6661,1.6665,1.6657,1.6664,681500000.0
2005-04-12 16:40:00,1.6666,1.6668,1.6661,1.6666,681500000.0
2005-04-12 16:45:00,1.6665,1.6672,1.6662,1.6664,681500000.0
2005-04-12 16:50:00,1.6665,1.6669,1.6659,1.6663,681500000.0
2005-04-12 16:55:00,1.6662,1.6667,1.6653,1.6655,681500000.0
2005-04-12 17:00:00,1.6656,1.666,1.6653,1.6659,681500000.0
2005-04-12 17:05:00,1.6661,1.6662,1.6655,1.6656,681500000.0
2005-04-12 17:10:00,1.6655,1.666,1.6653,1.6659,681500000.0
2005-04-12 17:15:00,1.6658,1.666,1.6649,1.6655,681500000.0
2005-04-12 17:20:00,1.6654,1.6657,1.665,1.6654,681500000.0
2005-04-12 17:25:00,1.6655,1.6655,1.6648,1.6649,681500000.0
2005-04-12 17:30:00,1.6648,1.6655,1.6642,1.6654,681500000.0
2005-04-12 17:35:00,1.6653,1.6657,1.6648,1.6651,681500000.0
2005-04-12 17:40:00,1.6651,1.6655,1.6647,1.6654,681500000.0
2005-04-12 17:45:00,1.6655,1.6655,1.6641,1.6646,681500000.0
2005-04-12 17:50:00,1.6645,1.6648,1.6639,1.6643,681500000.0
2005-04-12 17:55:00,1.6644,1.6645,1.6635,1.664,681500000.0
2005-04-12 18:00:00,1.6638,1.6645,1.6637,1.6642,681500000.0
2005-04-12 18:05:00,1.6641,1.6645,1.6633,1.6639,681500000.0
2005-04-12 18:10:00,1.6638,1.6643,1.6631,1.6636,681500000.0
2005-04-12 18:15:00,1.6637,1.6637,1.6633,1.6636,681500000.0
2005-04-12 18:20:00,1.6638,1.6645,1.6638,1.6645,681500000.0
2005-04-12 18:25:00,1.6644,1.6649,1.6643,1.6647,681500000.0
2005-04-12 18:30:00,1.6649,1.6651,1.6648,1.6649,545200000.0
2005-04-12 18:35:00,1.6648,1.6649,1.6643,1.6643,681500000.0
2005-04-12 18:40:00,1.6645,1.6647,1.6641,1.6645,681500000.0
2005-04-12 18:45:00,1.6647,1.6653,1.6644,1.665,681500000.0
2005-04-12 18:50:00,1.6651,1.6655,1.6648,1.6653,681500000.0
2005-04-12 18:55:00,1.6651,1.6654,1.665,1.6651,681500000.0
2005-04-12 19:00:00,1.6653,1.6657,1.6648,1.6651,681500000.0
2005-04-12 19:05:00,1.665,1.6655,1.665,1.6653,681500000.0
2005-04-12 19:10:00,1.6654,1.6661,1.6653,1.6661,681500000.0
2005-04-12 19:15:00,1.666,1.6661,1.6655,1.6659,681500000.0
2005-04-12 19:20:00,1.6657,1.6667,1.6656,1.6664,681500000.0
2005-04-12 19:25:00,1.6663,1.6673,1.6663,1.6667,681500000.0
2005-04-12 19:30:00,1.6669,1.6671,1.6666,1.6669,681500000.0
2005-04-12 19:35:00,1.6671,1.6675,1.6668,1.6675,681500000.0
2005-04-12 19:40:00,1.6673,1.6673,1.6664,1.6664,681500000.0
2005-04-12 19:45:00,1.6665,1.6673,1.6665,1.6672,681500000.0
2005-04-12 19:50:00,1.667,1.6673,1.6665,1.6672,681500000.0
2005-04-12 19:55:00,1.6671,1.6675,1.6665,1.6667,681500000.0
2005-04-12 20:00:00,1.6666,1.6688,1.6654,1.6673,681500000.0
2005-04-12 20:05:00,1.6675,1.669,1.6669,1.6673,681500000.0
2005-04-12 20:10:00,1.6672,1.6672,1.6661,1.6663,681500000.0
2005-04-12 20:15:00,1.6664,1.6675,1.666,1.6666,681500000.0
2005-04-12 20:20:00,1.6668,1.6673,1.6659,1.6662,681500000.0
2005-04-12 20:25:00,1.6665,1.6673,1.6661,1.6669,681500000.0
2005-04-12 20:30:00,1.6668,1.667,1.6651,1.6653,681500000.0
2005-04-12 20:35:00,1.6651,1.666,1.6645,1.6647,681500000.0
2005-04-12 20:40:00,1.6648,1.6651,1.6641,1.665,681500000.0
2005-04-12 20:45:00,1.6653,1.6662,1.6645,1.6651,681500000.0
2005-04-12 20:50:00,1.6653,1.6661,1.6644,1.6654,681500000.0
2005-04-12 20:55:00,1.6655,1.6666,1.665,1.6662,681500000.0
2005-04-12 21:00:00,1.6661,1.6667,1.6656,1.6657,681500000.0
2005-04-12 21:05:00,1.6656,1.6667,1.6653,1.6664,681500000.0
2005-04-12 21:10:00,1.666,1.6667,1.6659,1.6659,681500000.0
2005-04-12 21:15:00,1.6662,1.6667,1.6657,1.6665,681500000.0
2005-04-12 21:20:00,1.6666,1.6666,1.6651,1.6656,681500000.0
2005-04-12 21:25:00,1.6654,1.6656,1.664,1.6644,681500000.0
2005-04-12 21:30:00,1.6643,1.665,1.6641,1.6644,681500000.0
2005-04-12 21:35:00,1.6643,1.6648,1.664,1.6647,681500000.0
2005-04-12 21:40:00,1.6645,1.6645,1.6636,1.6636,681500000.0
2005-04-12 21:45:00,1.6637,1.6645,1.6636,1.6641,545200000.0
2005-04-12 21:50:00,1.664,1.6645,1.664,1.6645,545200000.0
2005-04-12 21:55:00,1.6644,1.6645,1.6638,1.6643,681500000.0
2005-04-12 22:00:00,1.6644,1.6647,1.6639,1.6643,681500000.0
2005-04-12 22:05:00,1.6642,1.665,1.6641,1.6649,681500000.0
2005-04-12 22:10:00,1.665,1.6654,1.6648,1.6651,408900000.0
2005-04-12 22:15:00,1.6651,1.6657,1.665,1.6656,681500000.0
2005-04-12 22:20:00,1.6657,1.667,1.6651,1.6667,681500000.0
2005-04-12 22:25:00,1.6666,1.6668,1.6664,1.6667,681500000.0
2005-04-12 22:30:00,1.6668,1.6668,1.6662,1.6663,681500000.0
2005-04-12 22:35:00,1.6662,1.6665,1.6661,1.6662,681500000.0
2005-04-12 22:40:00,1.666,1.6661,1.6656,1.6659,681500000.0
2005-04-12 22:45:00,1.6657,1.6664,1.6657,1.6662,681500000.0
2005-04-12 22:50:00,1.6661,1.6662,1.6656,1.6659,681500000.0
2005-04-12 22:55:00,1.6659,1.6659,1.6653,1.6655,681500000.0
2005-04-12 23:00:00,1.6656,1.6678,1.6654,1.6664,681500000.0
2005-04-12 23:05:00,1.6663,1.6667,1.6661,1.6663,681500000.0
2005-04-12 23:10:00,1.6662,1.6664,1.6662,1.6664,681500000.0
2005-04-12 23:15:00,1.6663,1.6665,1.6663,1.6664,408900000.0
2005-04-12 23:20:00,1.6663,1.6667,1.6661,1.6661,681500000.0
2005-04-12 23:25:00,1.6659,1.6662,1.6657,1.6659,681500000.0
2005-04-12 23:30:00,1.6661,1.6665,1.6659,1.6664,681500000.0
2005-04-12 23:35:00,1.6665,1.6665,1.6662,1.6663,681500000.0
2005-04-12 23:40:00,1.6661,1.6664,1.6657,1.6662,545200000.0
2005-04-12 23:45:00,1.6661,1.6664,1.6659,1.6661,545200000.0
2005-04-12 23:50:00,1.666,1.6662,1.6659,1.6662,545200000.0
2005-04-12 23:55:00,1.6661,1.6662,1.666,1.6661,681500000.0
2005-04-13 00:00:00,1.666,1.6665,1.666,1.6664,681500000.0
2005-04-13 00:05:00,1.6666,1.6666,1.6662,1.6665,545200000.0
2005-04-13 00:10:00,1.6663,1.6667,1.6663,1.6666,681500000.0
2005-04-13 00:15:00,1.6664,1.6668,1.6663,1.6665,545200000.0
2005-04-13 00:20:00,1.6663,1.6667,1.6662,1.6667,681500000.0
2005-04-13 00:25:00,1.6665,1.6666,1.6664,1.6664,545200000.0
2005-04-13 00:30:00,1.6663,1.6664,1.6663,1.6664,545200000.0
2005-04-13 00:35:00,1.6663,1.6665,1.6661,1.6662,681500000.0
2005-04-13 00:40:00,1.6663,1.6664,1.6661,1.6663,545200000.0
2005-04-13 00:45:00,1.6662,1.6664,1.666,1.6661,545200000.0
2005-04-13 00:50:00,1.6662,1.667,1.6661,1.6665,681500000.0
2005-04-13 00:55:00,1.6667,1.6667,1.6659,1.6661,681500000.0
2005-04-13 01:00:00,1.666,1.6663,1.666,1.6662,681500000.0
2005-04-13 01:05:00,1.666,1.6661,1.6659,1.6659,408900000.0
2005-04-13 01:10:00,1.6657,1.6662,1.6656,1.6657,545200000.0
2005-04-13 01:15:00,1.6656,1.6659,1.6654,1.6655,681500000.0
2005-04-13 01:20:00,1.6656,1.6657,1.6648,1.6651,681500000.0
2005-04-13 01:25:00,1.665,1.6653,1.6648,1.665,681500000.0
2005-04-13 01:30:00,1.6651,1.6654,1.6647,1.665,681500000.0
2005-04-13 01:35:00,1.6647,1.6649,1.6645,1.6647,545200000.0
2005-04-13 01:40:00,1.6648,1.6656,1.6648,1.6654,681500000.0
2005-04-13 01:45:00,1.6655,1.6664,1.6654,1.6662,681500000.0
2005-04-13 01:50:00,1.6659,1.6661,1.6651,1.6655,681500000.0
2005-04-13 01:55:00,1.6654,1.6656,1.6649,1.6655,681500000.0
2005-04-13 02:00:00,1.6655,1.6657,1.6651,1.6657,681500000.0
2005-04-13 02:05:00,1.6659,1.6661,1.6654,1.6654,545200000.0
2005-04-13 02:10:00,1.6655,1.6657,1.6651,1.6651,681500000.0
2005-04-13 02:15:00,1.6653,1.6661,1.6653,1.6657,681500000.0
2005-04-13 02:20:00,1.6656,1.666,1.6654,1.6655,545200000.0
2005-04-13 02:25:00,1.6654,1.6656,1.6651,1.6653,545200000.0
2005-04-13 02:30:00,1.6651,1.6653,1.6645,1.665,681500000.0
2005-04-13 02:35:00,1.6648,1.6651,1.6645,1.665,681500000.0
2005-04-13 02:40:00,1.6649,1.6651,1.6644,1.6645,681500000.0
2005-04-13 02:45:00,1.6644,1.665,1.6644,1.6648,681500000.0
2005-04-13 02:50:00,1.6647,1.6651,1.6643,1.6651,681500000.0
2005-04-13 02:55:00,1.6649,1.6651,1.6644,1.6645,681500000.0
2005-04-13 03:00:00,1.6647,1.6653,1.6645,1.6651,545200000.0
2005-04-13 03:05:00,1.6653,1.6657,1.665,1.6651,681500000.0
2005-04-13 03:10:00,1.6654,1.6654,1.6645,1.6649,681500000.0
2005-04-13 03:15:00,1.6648,1.6651,1.6643,1.6644,681500000.0
2005-04-13 03:20:00,1.6645,1.665,1.6644,1.6649,681500000.0
2005-04-13 03:25:00,1.665,1.665,1.6644,1.6644,545200000.0
2005-04-13 03:30:00,1.6643,1.6647,1.6639,1.6641,681500000.0
2005-04-13 03:35:00,1.6642,1.6644,1.6636,1.6639,681500000.0
2005-04-13 03:40:00,1.664,1.6644,1.6639,1.6643,681500000.0
2005-04-13 03:45:00,1.6645,1.6647,1.664,1.6642,681500000.0
2005-04-13 03:50:00,1.6643,1.6645,1.6642,1.6643,681500000.0
2005-04-13 03:55:00,1.6642,1.6642,1.6633,1.6633,681500000.0
2005-04-13 04:00:00,1.6632,1.6635,1.663,1.6632,681500000.0
2005-04-13 04:05:00,1.6631,1.6639,1.663,1.6639,681500000.0
2005-04-13 04:10:00,1.6638,1.6643,1.6635,1.664,681500000.0
2005-04-13 04:15:00,1.6638,1.6642,1.6636,1.6637,681500000.0
2005-04-13 04:20:00,1.6638,1.6642,1.6635,1.6638,681500000.0
2005-04-13 04:25:00,1.6637,1.6642,1.6636,1.6641,681500000.0
2005-04-13 04:30:00,1.664,1.6641,1.6635,1.6639,681500000.0
2005-04-13 04:35:00,1.6638,1.6639,1.6635,1.6636,545200000.0
2005-04-13 04:40:00,1.6637,1.664,1.6633,1.6636,681500000.0
2005-04-13 04:45:00,1.6635,1.6638,1.6633,1.6637,681500000.0
2005-04-13 04:50:00,1.6636,1.6639,1.6635,1.6636,681500000.0
2005-04-13 04:55:00,1.6637,1.6639,1.6636,1.6636,545200000.0
2005-04-13 05:00:00,1.6635,1.6639,1.6635,1.6637,681500000.0
2005-04-13 05:05:00,1.6636,1.6638,1.6632,1.6632,545200000.0
2005-04-13 05:10:00,1.6633,1.664,1.6627,1.6631,681500000.0
2005-04-13 05:15:00,1.6632,1.6639,1.6632,1.6633,681500000.0
2005-04-13 05:20:00,1.6635,1.6636,1.6627,1.6632,545200000.0
2005-04-13 05:25:00,1.6631,1.6631,1.6627,1.6627,681500000.0
2005-04-13 05:30:00,1.6629,1.663,1.6625,1.6629,545200000.0
2005-04-13 05:35:00,1.6627,1.6629,1.6622,1.6627,681500000.0
2005-04-13 05:40:00,1.6625,1.6627,1.6622,1.6625,681500000.0
2005-04-13 05:45:00,1.6618,1.662,1.6605,1.6615,681500000.0
2005-04-13 05:50:00,1.6617,1.6618,1.6612,1.6617,681500000.0
2005-04-13 05:55:00,1.6618,1.6619,1.6612,1.6612,681500000.0
2005-04-13 06:00:00,1.6614,1.662,1.6612,1.6618,681500000.0
2005-04-13 06:05:00,1.6617,1.6618,1.661,1.661,681500000.0
2005-04-13 06:10:00,1.6612,1.6617,1.661,1.6615,681500000.0
2005-04-13 06:15:00,1.6612,1.6614,1.6604,1.6609,681500000.0
2005-04-13 06:20:00,1.6607,1.6613,1.6607,1.661,681500000.0
2005-04-13 06:25:00,1.6609,1.6617,1.6609,1.6616,681500000.0
2005-04-13 06:30:00,1.6613,1.6621,1.6613,1.6615,681500000.0
2005-04-13 06:35:00,1.6614,1.6618,1.661,1.6612,681500000.0
2005-04-13 06:40:00,1.6613,1.6618,1.661,1.661,681500000.0
2005-04-13 06:45:00,1.6613,1.6616,1.661,1.6614,681500000.0
2005-04-13 06:50:00,1.6615,1.6617,1.6605,1.6612,681500000.0
2005-04-13 06:55:00,1.661,1.6618,1.661,1.661,681500000.0
2005-04-13 07:00:00,1.6612,1.6615,1.661,1.6614,681500000.0
2005-04-13 07:05:00,1.6615,1.6618,1.6614,1.6617,681500000.0
2005-04-13 07:10:00,1.6618,1.6619,1.6614,1.6615,681500000.0
2005-04-13 07:15:00,1.6617,1.6618,1.6613,1.6613,681500000.0
2005-04-13 07:20:00,1.6614,1.6618,1.661,1.6612,681500000.0
2005-04-13 07:25:00,1.661,1.6613,1.6607,1.661,545200000.0
2005-04-13 07:30:00,1.6609,1.6614,1.6607,1.6612,681500000.0
2005-04-13 07:35:00,1.6613,1.6619,1.661,1.6613,681500000.0
2005-04-13 07:40:00,1.6612,1.6614,1.6607,1.6609,681500000.0
2005-04-13 07:45:00,1.6607,1.6609,1.6605,1.6606,681500000.0
2005-04-13 07:50:00,1.6605,1.6607,1.6602,1.6604,681500000.0
2005-04-13 07:55:00,1.6603,1.6613,1.6602,1.6607,681500000.0
2005-04-13 08:00:00,1.6606,1.661,1.6601,1.6607,681500000.0
2005-04-13 08:05:00,1.6609,1.6616,1.6607,1.6614,681500000.0
2005-04-13 08:10:00,1.6615,1.6621,1.6612,1.6612,681500000.0
2005-04-13 08:15:00,1.6614,1.6615,1.6597,1.6606,681500000.0
2005-04-13 08:20:00,1.6605,1.6611,1.66,1.6606,681500000.0
2005-04-13 08:25:00,1.6605,1.6613,1.6605,1.6613,681500000.0
2005-04-13 08:30:00,1.6614,1.6621,1.6609,1.6609,681500000.0
2005-04-13 08:35:00,1.6607,1.6611,1.6599,1.6605,681500000.0
2005-04-13 08:40:00,1.6607,1.661,1.6602,1.6605,545200000.0
2005-04-13 08:45:00,1.6604,1.6609,1.6601,1.6604,681500000.0
2005-04-13 08:50:00,1.6605,1.6614,1.6603,1.6604,681500000.0
2005-04-13 08:55:00,1.6603,1.6606,1.6589,1.6592,681500000.0
2005-04-13 09:00:00,1.6594,1.6604,1.6594,1.66,681500000.0
2005-04-13 09:05:00,1.6598,1.6606,1.6596,1.6604,681500000.0
2005-04-13 09:10:00,1.6603,1.6606,1.6601,1.6604,681500000.0
2005-04-13 09:15:00,1.6603,1.6604,1.6594,1.6599,681500000.0
2005-04-13 09:20:00,1.66,1.6604,1.6593,1.6593,681500000.0
2005-04-13 09:25:00,1.6594,1.6598,1.6589,1.6592,681500000.0
2005-04-13 09:30:00,1.6593,1.6597,1.659,1.6595,681500000.0
2005-04-13 09:35:00,1.6597,1.6608,1.6595,1.6603,681500000.0
2005-04-13 09:40:00,1.6605,1.6611,1.66,1.6605,681500000.0
2005-04-13 09:45:00,1.6606,1.6611,1.6603,1.6608,681500000.0
2005-04-13 09:50:00,1.6609,1.661,1.6601,1.6601,681500000.0
2005-04-13 09:55:00,1.6599,1.6608,1.6599,1.6608,681500000.0
2005-04-13 10:00:00,1.661,1.6611,1.66,1.6603,681500000.0
2005-04-13 10:05:00,1.6601,1.661,1.6598,1.6605,681500000.0
2005-04-13 10:10:00,1.6604,1.6613,1.6603,1.6612,681500000.0
2005-04-13 10:15:00,1.6614,1.6614,1.6605,1.6607,681500000.0
2005-04-13 10:20:00,1.661,1.6614,1.6607,1.6611,681500000.0
2005-04-13 10:25:00,1.6612,1.6612,1.6604,1.6605,681500000.0
2005-04-13 10:30:00,1.6604,1.6613,1.6603,1.6607,681500000.0
2005-04-13 10:35:00,1.6608,1.6609,1.66,1.66,681500000.0
2005-04-13 10:40:00,1.6602,1.6605,1.6596,1.6596,681500000.0
2005-04-13 10:45:00,1.6597,1.6608,1.6592,1.6606,681500000.0
2005-04-13 10:50:00,1.6603,1.6613,1.6603,1.661,681500000.0
2005-04-13 10:55:00,1.6611,1.6613,1.6606,1.6609,681500000.0
2005-04-13 11:00:00,1.661,1.6612,1.6607,1.6609,681500000.0
2005-04-13 11:05:00,1.6607,1.6613,1.6607,1.661,681500000.0
2005-04-13 11:10:00,1.6611,1.6616,1.6607,1.6614,681500000.0
2005-04-13 11:15:00,1.6613,1.6616,1.6609,1.6615,681500000.0
2005-04-13 11:20:00,1.6614,1.6616,1.6603,1.6605,681500000.0
2005-04-13 11:25:00,1.6606,1.6607,1.6601,1.6601,681500000.0
2005-04-13 11:30:00,1.66,1.6608,1.66,1.6605,681500000.0
2005-04-13 11:35:00,1.6606,1.6608,1.6605,1.6608,545200000.0
2005-04-13 11:40:00,1.6609,1.6618,1.6609,1.6615,681500000.0
2005-04-13 11:45:00,1.6614,1.6621,1.6613,1.6616,681500000.0
2005-04-13 11:50:00,1.6617,1.6621,1.6616,1.662,681500000.0
2005-04-13 11:55:00,1.6621,1.6621,1.6616,1.6619,681500000.0
2005-04-13 12:00:00,1.6618,1.6618,1.6611,1.6611,681500000.0
2005-04-13 12:05:00,1.6612,1.6612,1.6608,1.6608,681500000.0
2005-04-13 12:10:00,1.661,1.6613,1.661,1.6613,681500000.0
2005-04-13 12:15:00,1.6612,1.6614,1.6609,1.6612,545200000.0
2005-04-13 12:20:00,1.6615,1.6619,1.661,1.6618,681500000.0
2005-04-13 12:25:00,1.6617,1.662,1.6612,1.6613,681500000.0
2005-04-13 12:30:00,1.6615,1.6617,1.6608,1.661,681500000.0
2005-04-13 12:35:00,1.6611,1.6614,1.6601,1.6607,681500000.0
2005-04-13 12:40:00,1.6608,1.6611,1.6604,1.6607,681500000.0
2005-04-13 12:45:00,1.6609,1.6611,1.6606,1.6608,681500000.0
2005-04-13 12:50:00,1.6609,1.6609,1.66,1.6607,681500000.0
2005-04-13 12:55:00,1.6608,1.6611,1.6598,1.6606,681500000.0
2005-04-13 13:00:00,1.6604,1.6608,1.6592,1.6595,681500000.0
2005-04-13 13:05:00,1.6599,1.6615,1.6597,1.6613,681500000.0
2005-04-13 13:10:00,1.6612,1.6614,1.6603,1.6603,681500000.0
2005-04-13 13:15:00,1.6602,1.6602,1.6595,1.6598,681500000.0
2005-04-13 13:20:00,1.6599,1.6602,1.6593,1.6598,681500000.0
2005-04-13 13:25:00,1.6597,1.6605,1.6593,1.6604,681500000.0
2005-04-13 13:30:00,1.6603,1.6609,1.6601,1.6606,681500000.0
2005-04-13 13:35:00,1.6605,1.6609,1.6604,1.6605,681500000.0
2005-04-13 13:40:00,1.6607,1.661,1.6602,1.6602,681500000.0
2005-04-13 13:45:00,1.6603,1.6606,1.66,1.6601,681500000.0
2005-04-13 13:50:00,1.66,1.6605,1.66,1.6603,681500000.0
2005-04-13 13:55:00,1.6601,1.6604,1.6594,1.6594,681500000.0
2005-04-13 14:00:00,1.6595,1.6599,1.6591,1.6591,545200000.0
2005-04-13 14:05:00,1.6593,1.6597,1.6589,1.6593,681500000.0
2005-04-13 14:10:00,1.659,1.6593,1.6588,1.6592,681500000.0
2005-04-13 14:15:00,1.659,1.6594,1.6585,1.6587,681500000.0
2005-04-13 14:20:00,1.6588,1.659,1.6576,1.658,681500000.0
2005-04-13 14:25:00,1.6581,1.6588,1.6572,1.6582,681500000.0
2005-04-13 14:30:00,1.658,1.6599,1.658,1.6595,681500000.0
2005-04-13 14:35:00,1.6596,1.6596,1.6578,1.6581,681500000.0
2005-04-13 14:40:00,1.6584,1.6596,1.6581,1.6588,681500000.0
2005-04-13 14:45:00,1.6587,1.6587,1.6567,1.6578,681500000.0
2005-04-13 14:50:00,1.6582,1.6585,1.6569,1.6574,681500000.0
2005-04-13 14:55:00,1.6573,1.6585,1.6568,1.6571,681500000.0
2005-04-13 15:00:00,1.6572,1.6586,1.657,1.6582,681500000.0
2005-04-13 15:05:00,1.6583,1.6593,1.6578,1.6588,681500000.0
2005-04-13 15:10:00,1.6586,1.659,1.6579,1.6583,681500000.0
2005-04-13 15:15:00,1.6582,1.6591,1.6575,1.6579,681500000.0
2005-04-13 15:20:00,1.6578,1.6582,1.6569,1.6573,681500000.0
2005-04-13 15:25:00,1.6575,1.658,1.6569,1.6569,681500000.0
2005-04-13 15:30:00,1.6567,1.6573,1.6558,1.6569,681500000.0
2005-04-13 15:35:00,1.657,1.6572,1.6561,1.6564,681500000.0
2005-04-13 15:40:00,1.6563,1.6567,1.6557,1.6561,681500000.0
2005-04-13 15:45:00,1.6559,1.6568,1.6556,1.6558,681500000.0
2005-04-13 15:50:00,1.6559,1.6564,1.6556,1.6561,681500000.0
2005-04-13 15:55:00,1.656,1.6572,1.6556,1.6567,681500000.0
2005-04-13 16:00:00,1.6566,1.6571,1.6562,1.6571,681500000.0
2005-04-13 16:05:00,1.657,1.6582,1.6565,1.6576,681500000.0
2005-04-13 16:10:00,1.6577,1.6593,1.6575,1.6577,681500000.0
2005-04-13 16:15:00,1.6579,1.6587,1.6575,1.6575,681500000.0
2005-04-13 16:20:00,1.6574,1.6582,1.6565,1.6568,681500000.0
2005-04-13 16:25:00,1.6569,1.6574,1.6566,1.6571,681500000.0
2005-04-13 16:30:00,1.6572,1.6574,1.6567,1.6568,681500000.0
2005-04-13 16:35:00,1.657,1.6574,1.6563,1.657,681500000.0
2005-04-13 16:40:00,1.6569,1.6579,1.6569,1.6576,681500000.0
2005-04-13 16:45:00,1.6575,1.658,1.6572,1.658,681500000.0
2005-04-13 16:50:00,1.6579,1.6582,1.6574,1.658,681500000.0
2005-04-13 16:55:00,1.6577,1.6584,1.6574,1.6578,681500000.0
2005-04-13 17:00:00,1.6576,1.658,1.6572,1.6575,681500000.0
2005-04-13 17:05:00,1.6574,1.6587,1.6566,1.657,681500000.0
2005-04-13 17:10:00,1.6569,1.6585,1.6566,1.6585,681500000.0
2005-04-13 17:15:00,1.6583,1.6583,1.6564,1.657,681500000.0
2005-04-13 17:20:00,1.6566,1.6574,1.6559,1.6567,681500000.0
2005-04-13 17:25:00,1.6566,1.6572,1.6564,1.6564,681500000.0
2005-04-13 17:30:00,1.6567,1.6571,1.6561,1.6564,681500000.0
2005-04-13 17:35:00,1.6563,1.6573,1.6562,1.657,681500000.0
2005-04-13 17:40:00,1.6569,1.6577,1.6569,1.6573,681500000.0
2005-04-13 17:45:00,1.6572,1.6579,1.6563,1.6574,681500000.0
2005-04-13 17:50:00,1.6575,1.6575,1.6566,1.6571,681500000.0
2005-04-13 17:55:00,1.6572,1.6577,1.6562,1.6562,681500000.0
2005-04-13 18:00:00,1.6569,1.6574,1.6564,1.6567,681500000.0
2005-04-13 18:05:00,1.6568,1.6571,1.6562,1.6566,681500000.0
2005-04-13 18:10:00,1.6564,1.6567,1.6556,1.6559,681500000.0
2005-04-13 18:15:00,1.6555,1.6568,1.6553,1.6567,681500000.0
2005-04-13 18:20:00,1.6568,1.6568,1.6558,1.6565,681500000.0
2005-04-13 18:25:00,1.6564,1.6571,1.6563,1.6566,681500000.0
2005-04-13 18:30:00,1.6565,1.657,1.6562,1.6567,681500000.0
2005-04-13 18:35:00,1.6565,1.6576,1.6565,1.6571,681500000.0
2005-04-13 18:40:00,1.6568,1.6574,1.6567,1.6574,681500000.0
2005-04-13 18:45:00,1.6572,1.6577,1.657,1.6575,681500000.0
2005-04-13 18:50:00,1.6574,1.6576,1.657,1.6571,681500000.0
2005-04-13 18:55:00,1.6572,1.6576,1.657,1.6576,545200000.0
2005-04-13 19:00:00,1.6574,1.6583,1.6572,1.6574,681500000.0
2005-04-13 19:05:00,1.6572,1.6574,1.6567,1.657,681500000.0
2005-04-13 19:10:00,1.6569,1.6577,1.6566,1.6572,681500000.0
2005-04-13 19:15:00,1.6574,1.6575,1.6564,1.657,681500000.0
2005-04-13 19:20:00,1.6572,1.6574,1.657,1.6574,681500000.0
2005-04-13 19:25:00,1.6572,1.6574,1.6568,1.657,681500000.0
2005-04-13 19:30:00,1.6571,1.6571,1.6565,1.6568,545200000.0
2005-04-13 19:35:00,1.6567,1.6569,1.656,1.6569,681500000.0
2005-04-13 19:40:00,1.657,1.6578,1.6568,1.657,681500000.0
2005-04-13 19:45:00,1.6571,1.6572,1.6567,1.6572,681500000.0
2005-04-13 19:50:00,1.6574,1.6574,1.6568,1.657,681500000.0
2005-04-13 19:55:00,1.6571,1.6572,1.6568,1.657,681500000.0
2005-04-13 20:00:00,1.6571,1.6571,1.6563,1.6563,681500000.0
2005-04-13 20:05:00,1.6564,1.657,1.6563,1.6566,681500000.0
2005-04-13 20:10:00,1.6564,1.657,1.6564,1.6566,681500000.0
2005-04-13 20:15:00,1.6567,1.6569,1.6562,1.6563,681500000.0
2005-04-13 20:20:00,1.6566,1.6568,1.6564,1.6565,681500000.0
2005-04-13 20:25:00,1.6563,1.6566,1.6559,1.6565,681500000.0
2005-04-13 20:30:00,1.6563,1.6567,1.6562,1.6564,681500000.0
2005-04-13 20:35:00,1.6566,1.6567,1.6563,1.6564,681500000.0
2005-04-13 20:40:00,1.6566,1.6575,1.6565,1.6572,681500000.0
2005-04-13 20:45:00,1.6571,1.6581,1.6571,1.6579,681500000.0
2005-04-13 20:50:00,1.658,1.658,1.657,1.657,681500000.0
2005-04-13 20:55:00,1.6571,1.6585,1.6568,1.6574,681500000.0
2005-04-13 21:00:00,1.6576,1.6576,1.6568,1.6571,681500000.0
2005-04-13 21:05:00,1.657,1.6574,1.6568,1.6572,681500000.0
2005-04-13 21:10:00,1.6574,1.6576,1.6571,1.6576,681500000.0
2005-04-13 21:15:00,1.6577,1.6577,1.6572,1.6572,681500000.0
2005-04-13 21:20:00,1.6575,1.658,1.6572,1.658,681500000.0
2005-04-13 21:25:00,1.6578,1.6581,1.6578,1.6579,545200000.0
2005-04-13 21:30:00,1.6578,1.6588,1.6577,1.6588,408900000.0
2005-04-13 21:35:00,1.6587,1.6591,1.6584,1.6589,545200000.0
2005-04-13 21:40:00,1.659,1.6594,1.659,1.6594,545200000.0
2005-04-13 21:45:00,1.6592,1.6594,1.659,1.6592,545200000.0
2005-04-13 21:50:00,1.659,1.6591,1.6588,1.6588,681500000.0
2005-04-13 21:55:00,1.6587,1.6592,1.6587,1.6592,681500000.0
2005-04-13 22:00:00,1.6591,1.6592,1.6591,1.6591,408900000.0
2005-04-13 22:05:00,1.6589,1.6598,1.6589,1.6598,681500000.0
2005-04-13 22:10:00,1.6597,1.6599,1.6592,1.6594,681500000.0
2005-04-13 22:15:00,1.6595,1.6598,1.6592,1.6595,681500000.0
2005-04-13 22:20:00,1.6592,1.6603,1.6592,1.6599,545200000.0
2005-04-13 22:25:00,1.66,1.6606,1.6598,1.66,681500000.0
2005-04-13 22:30:00,1.6601,1.6605,1.6599,1.66,681500000.0
2005-04-13 22:35:00,1.6601,1.6605,1.6598,1.66,545200000.0
2005-04-13 22:40:00,1.6599,1.6603,1.6599,1.6602,545200000.0
2005-04-13 22:45:00,1.6603,1.6605,1.6601,1.6601,681500000.0
2005-04-13 22:50:00,1.6602,1.6604,1.6601,1.6601,545200000.0
2005-04-13 22:55:00,1.6602,1.6605,1.6596,1.6598,681500000.0
2005-04-13 23:00:00,1.6598,1.6604,1.6595,1.6598,681500000.0
2005-04-13 23:05:00,1.6596,1.6599,1.6595,1.6599,681500000.0
2005-04-13 23:10:00,1.66,1.6605,1.6595,1.6599,545200000.0
2005-04-13 23:15:00,1.66,1.6601,1.6595,1.6598,681500000.0
2005-04-13 23:20:00,1.6599,1.6601,1.6591,1.6592,681500000.0
2005-04-13 23:25:00,1.659,1.6597,1.6589,1.6597,545200000.0
2005-04-13 23:30:00,1.6595,1.6597,1.6591,1.6594,545200000.0
2005-04-13 23:35:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-04-13 23:40:00,1.6599,1.6599,1.6596,1.6596,408900000.0
2005-04-13 23:45:00,1.6597,1.6597,1.6596,1.6596,272600000.0
2005-04-13 23:50:00,1.6598,1.66,1.6594,1.6596,681500000.0
2005-04-13 23:55:00,1.6595,1.6602,1.6595,1.6602,408900000.0
2005-04-14 00:00:00,1.6604,1.6605,1.6598,1.6598,681500000.0
2005-04-14 00:05:00,1.6597,1.6605,1.6597,1.6602,681500000.0
2005-04-14 00:10:00,1.6601,1.6605,1.6601,1.6603,545200000.0
2005-04-14 00:15:00,1.6602,1.6604,1.6599,1.6603,681500000.0
2005-04-14 00:20:00,1.6605,1.6605,1.6604,1.6604,408900000.0
2005-04-14 00:25:00,1.6603,1.6606,1.6603,1.6603,272600000.0
2005-04-14 00:30:00,1.6604,1.6606,1.6601,1.6603,681500000.0
2005-04-14 00:35:00,1.6602,1.6602,1.6599,1.6601,681500000.0
2005-04-14 00:40:00,1.66,1.6601,1.6592,1.6599,681500000.0
2005-04-14 00:45:00,1.6598,1.6601,1.6585,1.6597,681500000.0
2005-04-14 00:50:00,1.6596,1.6601,1.6594,1.6596,681500000.0
2005-04-14 00:55:00,1.6595,1.6596,1.6583,1.6583,681500000.0
2005-04-14 01:00:00,1.6582,1.6592,1.6581,1.6588,681500000.0
2005-04-14 01:05:00,1.6589,1.659,1.6585,1.6589,681500000.0
2005-04-14 01:10:00,1.6588,1.6607,1.6588,1.6607,681500000.0
2005-04-14 01:15:00,1.6603,1.6604,1.6598,1.6599,545200000.0
2005-04-14 01:20:00,1.66,1.6604,1.6598,1.6602,681500000.0
2005-04-14 01:25:00,1.6601,1.6603,1.6597,1.6598,681500000.0
2005-04-14 01:30:00,1.66,1.6601,1.6592,1.6596,681500000.0
2005-04-14 01:35:00,1.6597,1.6602,1.6597,1.6602,681500000.0
2005-04-14 01:40:00,1.66,1.6609,1.66,1.6605,681500000.0
2005-04-14 01:45:00,1.6604,1.6606,1.6599,1.6603,681500000.0
2005-04-14 01:50:00,1.6602,1.6604,1.6597,1.6602,681500000.0
2005-04-14 01:55:00,1.6601,1.6604,1.66,1.6603,681500000.0
2005-04-14 02:00:00,1.6604,1.6605,1.6601,1.6603,681500000.0
2005-04-14 02:05:00,1.6604,1.6604,1.6599,1.66,681500000.0
2005-04-14 02:10:00,1.6601,1.6604,1.6597,1.66,681500000.0
2005-04-14 02:15:00,1.6601,1.6604,1.6597,1.6604,681500000.0
2005-04-14 02:20:00,1.6603,1.6606,1.6602,1.6604,681500000.0
2005-04-14 02:25:00,1.6605,1.6607,1.6603,1.6604,681500000.0
2005-04-14 02:30:00,1.6605,1.6606,1.6603,1.6604,681500000.0
2005-04-14 02:35:00,1.6603,1.6603,1.6599,1.6601,681500000.0
2005-04-14 02:40:00,1.66,1.6602,1.6592,1.6594,681500000.0
2005-04-14 02:45:00,1.6592,1.6596,1.659,1.6595,681500000.0
2005-04-14 02:50:00,1.6597,1.6597,1.6592,1.6595,681500000.0
2005-04-14 02:55:00,1.6596,1.6597,1.659,1.6592,545200000.0
2005-04-14 03:00:00,1.6594,1.6598,1.6592,1.6596,681500000.0
2005-04-14 03:05:00,1.6599,1.6604,1.6596,1.6601,681500000.0
2005-04-14 03:10:00,1.6603,1.6604,1.6599,1.6601,681500000.0
2005-04-14 03:15:00,1.6602,1.6602,1.6598,1.66,545200000.0
2005-04-14 03:20:00,1.6602,1.6602,1.6594,1.6595,681500000.0
2005-04-14 03:25:00,1.6594,1.6598,1.6588,1.6592,681500000.0
2005-04-14 03:30:00,1.6591,1.6595,1.659,1.6595,681500000.0
2005-04-14 03:35:00,1.6597,1.6597,1.6592,1.6595,681500000.0
2005-04-14 03:40:00,1.6596,1.6609,1.6596,1.6604,681500000.0
2005-04-14 03:45:00,1.6605,1.6607,1.66,1.6603,681500000.0
2005-04-14 03:50:00,1.6604,1.6606,1.6599,1.6605,681500000.0
2005-04-14 03:55:00,1.6603,1.6606,1.6601,1.6602,681500000.0
2005-04-14 04:00:00,1.6603,1.6606,1.6599,1.6602,681500000.0
2005-04-14 04:05:00,1.6603,1.6617,1.66,1.6612,681500000.0
2005-04-14 04:10:00,1.6613,1.6615,1.6609,1.661,681500000.0
2005-04-14 04:15:00,1.6612,1.6616,1.6607,1.6616,681500000.0
2005-04-14 04:20:00,1.6615,1.662,1.6614,1.6617,681500000.0
2005-04-14 04:25:00,1.6618,1.6621,1.6616,1.6619,681500000.0
2005-04-14 04:30:00,1.6618,1.6625,1.6615,1.6621,681500000.0
2005-04-14 04:35:00,1.662,1.663,1.6619,1.6622,681500000.0
2005-04-14 04:40:00,1.6621,1.6625,1.6621,1.6625,681500000.0
2005-04-14 04:45:00,1.6622,1.6627,1.662,1.6625,681500000.0
2005-04-14 04:50:00,1.6624,1.6627,1.6621,1.6625,681500000.0
2005-04-14 04:55:00,1.6627,1.6627,1.6619,1.6621,681500000.0
2005-04-14 05:00:00,1.662,1.6622,1.6617,1.6619,681500000.0
2005-04-14 05:05:00,1.6618,1.6625,1.6618,1.6621,681500000.0
2005-04-14 05:10:00,1.662,1.6627,1.662,1.6625,681500000.0
2005-04-14 05:15:00,1.6624,1.6629,1.6624,1.6629,681500000.0
2005-04-14 05:20:00,1.663,1.6632,1.6627,1.6627,681500000.0
2005-04-14 05:25:00,1.6625,1.663,1.6622,1.6627,681500000.0
2005-04-14 05:30:00,1.6629,1.663,1.6625,1.6625,681500000.0
2005-04-14 05:35:00,1.6627,1.6629,1.6624,1.6627,545200000.0
2005-04-14 05:40:00,1.6629,1.6629,1.6622,1.6622,545200000.0
2005-04-14 05:45:00,1.6624,1.6629,1.6622,1.6627,545200000.0
2005-04-14 05:50:00,1.6625,1.6627,1.6622,1.6627,681500000.0
2005-04-14 05:55:00,1.6625,1.6631,1.6624,1.663,545200000.0
2005-04-14 06:00:00,1.6627,1.6627,1.6625,1.6625,545200000.0
2005-04-14 06:05:00,1.6627,1.6627,1.6625,1.6625,545200000.0
2005-04-14 06:10:00,1.6624,1.6625,1.6621,1.6625,408900000.0
2005-04-14 06:15:00,1.6624,1.6627,1.6622,1.6625,681500000.0
2005-04-14 06:20:00,1.6627,1.6627,1.6622,1.6624,545200000.0
2005-04-14 06:25:00,1.6625,1.6627,1.6622,1.6625,545200000.0
2005-04-14 06:30:00,1.6621,1.6625,1.662,1.6625,545200000.0
2005-04-14 06:35:00,1.6627,1.6627,1.6624,1.6625,545200000.0
2005-04-14 06:40:00,1.6624,1.6631,1.6624,1.6629,545200000.0
2005-04-14 06:45:00,1.6631,1.6635,1.6629,1.6633,681500000.0
2005-04-14 06:50:00,1.6631,1.6633,1.663,1.6633,681500000.0
2005-04-14 06:55:00,1.6632,1.6641,1.6629,1.663,545200000.0
2005-04-14 07:00:00,1.6629,1.6633,1.6629,1.6631,681500000.0
2005-04-14 07:05:00,1.6632,1.6635,1.663,1.6633,681500000.0
2005-04-14 07:10:00,1.6632,1.6633,1.6631,1.6631,545200000.0
2005-04-14 07:15:00,1.6629,1.663,1.6622,1.6622,681500000.0
2005-04-14 07:20:00,1.6627,1.6627,1.6619,1.6621,681500000.0
2005-04-14 07:25:00,1.662,1.6625,1.6619,1.6624,545200000.0
2005-04-14 07:30:00,1.6622,1.6627,1.6622,1.6627,681500000.0
2005-04-14 07:35:00,1.663,1.6633,1.6627,1.6627,545200000.0
2005-04-14 07:40:00,1.6629,1.663,1.6621,1.6624,681500000.0
2005-04-14 07:45:00,1.6627,1.6627,1.6622,1.6622,681500000.0
2005-04-14 07:50:00,1.6624,1.6627,1.6622,1.6624,681500000.0
2005-04-14 07:55:00,1.6625,1.6637,1.6624,1.6633,681500000.0
2005-04-14 08:00:00,1.6632,1.6633,1.6625,1.6632,681500000.0
2005-04-14 08:05:00,1.6631,1.6639,1.6624,1.6624,681500000.0
2005-04-14 08:10:00,1.6625,1.6637,1.6617,1.6636,681500000.0
2005-04-14 08:15:00,1.6637,1.6637,1.6627,1.6627,681500000.0
2005-04-14 08:20:00,1.6628,1.6636,1.6628,1.6632,681500000.0
2005-04-14 08:25:00,1.6633,1.6639,1.6632,1.6638,681500000.0
2005-04-14 08:30:00,1.6639,1.6641,1.6632,1.6638,681500000.0
2005-04-14 08:35:00,1.6637,1.6647,1.6635,1.6642,681500000.0
2005-04-14 08:40:00,1.6641,1.6643,1.6633,1.6637,681500000.0
2005-04-14 08:45:00,1.6636,1.6636,1.6629,1.6632,681500000.0
2005-04-14 08:50:00,1.6631,1.6643,1.6629,1.6635,681500000.0
2005-04-14 08:55:00,1.6634,1.6638,1.6627,1.6628,681500000.0
2005-04-14 09:00:00,1.6626,1.6628,1.6614,1.6618,681500000.0
2005-04-14 09:05:00,1.6618,1.6624,1.6616,1.662,681500000.0
2005-04-14 09:10:00,1.6619,1.6624,1.6617,1.6622,681500000.0
2005-04-14 09:15:00,1.6621,1.6625,1.6617,1.6624,681500000.0
2005-04-14 09:20:00,1.6621,1.6629,1.662,1.6627,681500000.0
2005-04-14 09:25:00,1.6628,1.6628,1.6624,1.6625,681500000.0
2005-04-14 09:30:00,1.6624,1.6628,1.6621,1.6623,681500000.0
2005-04-14 09:35:00,1.6624,1.6625,1.6617,1.662,681500000.0
2005-04-14 09:40:00,1.6621,1.6622,1.6614,1.6617,681500000.0
2005-04-14 09:45:00,1.6615,1.6625,1.6614,1.6617,681500000.0
2005-04-14 09:50:00,1.6616,1.6617,1.6609,1.6612,681500000.0
2005-04-14 09:55:00,1.6613,1.6615,1.6612,1.6615,681500000.0
2005-04-14 10:00:00,1.6616,1.6618,1.6613,1.6618,681500000.0
2005-04-14 10:05:00,1.6619,1.662,1.6608,1.6613,681500000.0
2005-04-14 10:10:00,1.6614,1.6618,1.6613,1.6616,545200000.0
2005-04-14 10:15:00,1.6617,1.662,1.6616,1.6618,681500000.0
2005-04-14 10:20:00,1.662,1.6623,1.6615,1.6619,681500000.0
2005-04-14 10:25:00,1.662,1.6623,1.6616,1.6618,681500000.0
2005-04-14 10:30:00,1.6619,1.6623,1.6616,1.6621,545200000.0
2005-04-14 10:35:00,1.662,1.6621,1.6612,1.6619,681500000.0
2005-04-14 10:40:00,1.6618,1.6621,1.6614,1.6618,681500000.0
2005-04-14 10:45:00,1.6619,1.6622,1.6616,1.6617,681500000.0
2005-04-14 10:50:00,1.6618,1.6621,1.6615,1.6617,681500000.0
2005-04-14 10:55:00,1.6616,1.662,1.6597,1.6597,681500000.0
2005-04-14 11:00:00,1.6599,1.6611,1.6594,1.6607,681500000.0
2005-04-14 11:05:00,1.6605,1.6608,1.6593,1.6593,681500000.0
2005-04-14 11:10:00,1.6592,1.6602,1.6592,1.6596,681500000.0
2005-04-14 11:15:00,1.6595,1.6604,1.6591,1.6598,681500000.0
2005-04-14 11:20:00,1.6596,1.6611,1.6595,1.661,681500000.0
2005-04-14 11:25:00,1.6609,1.6629,1.6609,1.6626,681500000.0
2005-04-14 11:30:00,1.6628,1.6632,1.6619,1.6619,681500000.0
2005-04-14 11:35:00,1.6618,1.6623,1.6613,1.6616,681500000.0
2005-04-14 11:40:00,1.6615,1.6617,1.6596,1.6596,681500000.0
2005-04-14 11:45:00,1.6597,1.6603,1.6588,1.6595,681500000.0
2005-04-14 11:50:00,1.6596,1.6602,1.6584,1.659,681500000.0
2005-04-14 11:55:00,1.6589,1.659,1.6579,1.6582,681500000.0
2005-04-14 12:00:00,1.6581,1.6595,1.6577,1.6578,681500000.0
2005-04-14 12:05:00,1.6582,1.6595,1.6581,1.6595,681500000.0
2005-04-14 12:10:00,1.6594,1.6595,1.6587,1.6593,681500000.0
2005-04-14 12:15:00,1.6592,1.6592,1.6586,1.6589,681500000.0
2005-04-14 12:20:00,1.659,1.6593,1.6585,1.6585,681500000.0
2005-04-14 12:25:00,1.6586,1.659,1.658,1.658,681500000.0
2005-04-14 12:30:00,1.6583,1.6588,1.6574,1.6576,681500000.0
2005-04-14 12:35:00,1.6577,1.6583,1.6555,1.6583,681500000.0
2005-04-14 12:40:00,1.6582,1.6584,1.6567,1.6574,681500000.0
2005-04-14 12:45:00,1.6576,1.6578,1.6573,1.6574,681500000.0
2005-04-14 12:50:00,1.6576,1.658,1.6574,1.6575,681500000.0
2005-04-14 12:55:00,1.6576,1.658,1.6569,1.6579,681500000.0
2005-04-14 13:00:00,1.6578,1.6582,1.6575,1.6579,681500000.0
2005-04-14 13:05:00,1.6575,1.658,1.6574,1.6579,681500000.0
2005-04-14 13:10:00,1.6578,1.6587,1.6574,1.6576,681500000.0
2005-04-14 13:15:00,1.6575,1.659,1.6571,1.6585,681500000.0
2005-04-14 13:20:00,1.6584,1.659,1.6576,1.658,681500000.0
2005-04-14 13:25:00,1.6581,1.659,1.6576,1.6582,681500000.0
2005-04-14 13:30:00,1.6583,1.6587,1.6578,1.658,681500000.0
2005-04-14 13:35:00,1.6581,1.6586,1.6578,1.6586,681500000.0
2005-04-14 13:40:00,1.6585,1.659,1.6584,1.6586,681500000.0
2005-04-14 13:45:00,1.6585,1.6585,1.6578,1.6582,681500000.0
2005-04-14 13:50:00,1.6583,1.6588,1.6577,1.6588,681500000.0
2005-04-14 13:55:00,1.6587,1.6588,1.658,1.6581,681500000.0
2005-04-14 14:00:00,1.6582,1.6587,1.658,1.6585,681500000.0
2005-04-14 14:05:00,1.6586,1.6591,1.658,1.658,681500000.0
2005-04-14 14:10:00,1.6582,1.6591,1.6582,1.6588,681500000.0
2005-04-14 14:15:00,1.6586,1.6619,1.6586,1.6609,681500000.0
2005-04-14 14:20:00,1.6611,1.6614,1.6598,1.6605,681500000.0
2005-04-14 14:25:00,1.6604,1.6604,1.6592,1.6595,681500000.0
2005-04-14 14:30:00,1.6591,1.6599,1.6584,1.6584,681500000.0
2005-04-14 14:35:00,1.6586,1.6595,1.6586,1.6591,681500000.0
2005-04-14 14:40:00,1.659,1.6596,1.6585,1.6592,681500000.0
2005-04-14 14:45:00,1.6591,1.6599,1.6581,1.6593,681500000.0
2005-04-14 14:50:00,1.6592,1.6592,1.6573,1.6578,681500000.0
2005-04-14 14:55:00,1.6577,1.6584,1.6569,1.6577,681500000.0
2005-04-14 15:00:00,1.6575,1.6585,1.6568,1.6576,681500000.0
2005-04-14 15:05:00,1.6575,1.6586,1.6573,1.6579,681500000.0
2005-04-14 15:10:00,1.658,1.6582,1.6571,1.6575,681500000.0
2005-04-14 15:15:00,1.6576,1.6579,1.6568,1.6577,681500000.0
2005-04-14 15:20:00,1.6576,1.6583,1.6568,1.6579,681500000.0
2005-04-14 15:25:00,1.658,1.6584,1.6574,1.6578,681500000.0
2005-04-14 15:30:00,1.6577,1.6587,1.6575,1.6585,681500000.0
2005-04-14 15:35:00,1.6582,1.6587,1.6576,1.6584,681500000.0
2005-04-14 15:40:00,1.6582,1.6582,1.6568,1.6578,681500000.0
2005-04-14 15:45:00,1.6575,1.6585,1.6565,1.6573,681500000.0
2005-04-14 15:50:00,1.6574,1.6575,1.6565,1.6573,681500000.0
2005-04-14 15:55:00,1.6576,1.6584,1.657,1.6572,681500000.0
2005-04-14 16:00:00,1.6571,1.6573,1.6552,1.6569,681500000.0
2005-04-14 16:05:00,1.6571,1.6574,1.6558,1.6567,681500000.0
2005-04-14 16:10:00,1.6566,1.6573,1.6564,1.657,681500000.0
2005-04-14 16:15:00,1.6569,1.6574,1.6561,1.6573,681500000.0
2005-04-14 16:20:00,1.6572,1.6579,1.6569,1.6576,681500000.0
2005-04-14 16:25:00,1.6574,1.6584,1.6559,1.656,681500000.0
2005-04-14 16:30:00,1.6563,1.6577,1.6559,1.6568,681500000.0
2005-04-14 16:35:00,1.657,1.6577,1.6565,1.6572,681500000.0
2005-04-14 16:40:00,1.6573,1.6584,1.6566,1.6584,681500000.0
2005-04-14 16:45:00,1.6582,1.6588,1.6577,1.6582,681500000.0
2005-04-14 16:50:00,1.6583,1.6589,1.6576,1.6585,681500000.0
2005-04-14 16:55:00,1.6586,1.6587,1.658,1.6585,681500000.0
2005-04-14 17:00:00,1.6586,1.6586,1.6578,1.658,681500000.0
2005-04-14 17:05:00,1.6579,1.6582,1.6575,1.6579,681500000.0
2005-04-14 17:10:00,1.658,1.6585,1.6573,1.6584,681500000.0
2005-04-14 17:15:00,1.6583,1.6585,1.6575,1.6576,681500000.0
2005-04-14 17:20:00,1.6574,1.6585,1.6571,1.6583,681500000.0
2005-04-14 17:25:00,1.6585,1.6609,1.6582,1.66,681500000.0
2005-04-14 17:30:00,1.6599,1.661,1.6594,1.6596,681500000.0
2005-04-14 17:35:00,1.6598,1.6606,1.6589,1.6596,681500000.0
2005-04-14 17:40:00,1.6595,1.6606,1.6595,1.6604,681500000.0
2005-04-14 17:45:00,1.6605,1.6614,1.6599,1.6606,681500000.0
2005-04-14 17:50:00,1.6605,1.6619,1.6601,1.6609,681500000.0
2005-04-14 17:55:00,1.6608,1.6615,1.6604,1.6609,681500000.0
2005-04-14 18:00:00,1.661,1.6616,1.66,1.661,681500000.0
2005-04-14 18:05:00,1.6609,1.6622,1.6609,1.662,681500000.0
2005-04-14 18:10:00,1.6619,1.6621,1.6607,1.6613,681500000.0
2005-04-14 18:15:00,1.6614,1.6616,1.6604,1.6609,681500000.0
2005-04-14 18:20:00,1.661,1.6612,1.6603,1.6607,681500000.0
2005-04-14 18:25:00,1.6604,1.661,1.6603,1.6606,545200000.0
2005-04-14 18:30:00,1.6606,1.6609,1.6602,1.6607,681500000.0
2005-04-14 18:35:00,1.6606,1.6627,1.6606,1.6627,545200000.0
2005-04-14 18:40:00,1.6629,1.6644,1.6622,1.663,681500000.0
2005-04-14 18:45:00,1.6627,1.6631,1.6617,1.6621,681500000.0
2005-04-14 18:50:00,1.6619,1.6627,1.6619,1.6622,681500000.0
2005-04-14 18:55:00,1.6624,1.6627,1.6618,1.6624,681500000.0
2005-04-14 19:00:00,1.6622,1.6633,1.662,1.6622,681500000.0
2005-04-14 19:05:00,1.6621,1.6642,1.6618,1.6637,681500000.0
2005-04-14 19:10:00,1.6635,1.6637,1.6615,1.6617,681500000.0
2005-04-14 19:15:00,1.6618,1.6633,1.6618,1.6624,681500000.0
2005-04-14 19:20:00,1.6622,1.663,1.6619,1.6625,681500000.0
2005-04-14 19:25:00,1.6622,1.6625,1.6621,1.6625,681500000.0
2005-04-14 19:30:00,1.6624,1.6627,1.6622,1.6625,681500000.0
2005-04-14 19:35:00,1.6624,1.6625,1.6614,1.6624,681500000.0
2005-04-14 19:40:00,1.6622,1.663,1.6619,1.6619,681500000.0
2005-04-14 19:45:00,1.662,1.6622,1.6619,1.6622,681500000.0
2005-04-14 19:50:00,1.6621,1.6622,1.6618,1.6621,545200000.0
2005-04-14 19:55:00,1.662,1.6622,1.6613,1.6616,681500000.0
2005-04-14 20:00:00,1.6615,1.662,1.6614,1.662,681500000.0
2005-04-14 20:05:00,1.6619,1.6627,1.6619,1.6622,681500000.0
2005-04-14 20:10:00,1.6624,1.6629,1.6624,1.6629,681500000.0
2005-04-14 20:15:00,1.6625,1.6629,1.6615,1.6624,681500000.0
2005-04-14 20:20:00,1.6622,1.6624,1.6621,1.6622,681500000.0
2005-04-14 20:25:00,1.6625,1.6625,1.6616,1.6619,681500000.0
2005-04-14 20:30:00,1.6616,1.6635,1.6616,1.663,681500000.0
2005-04-14 20:35:00,1.6629,1.6631,1.6625,1.6625,681500000.0
2005-04-14 20:40:00,1.6627,1.6629,1.6625,1.6627,545200000.0
2005-04-14 20:45:00,1.6625,1.6629,1.6621,1.6627,681500000.0
2005-04-14 20:50:00,1.6629,1.6629,1.6617,1.6624,545200000.0
2005-04-14 20:55:00,1.6625,1.6625,1.6607,1.661,681500000.0
2005-04-14 21:00:00,1.6609,1.662,1.6607,1.6619,681500000.0
2005-04-14 21:05:00,1.662,1.6624,1.6614,1.6616,681500000.0
2005-04-14 21:10:00,1.6615,1.6622,1.6614,1.6617,681500000.0
2005-04-14 21:15:00,1.6616,1.662,1.661,1.6615,681500000.0
2005-04-14 21:20:00,1.661,1.6619,1.6607,1.6613,681500000.0
2005-04-14 21:25:00,1.6614,1.6615,1.661,1.6613,681500000.0
2005-04-14 21:30:00,1.6613,1.6615,1.6607,1.6612,681500000.0
2005-04-14 21:35:00,1.6613,1.6617,1.6609,1.6616,681500000.0
2005-04-14 21:40:00,1.6618,1.6636,1.6613,1.6631,681500000.0
2005-04-14 21:45:00,1.6629,1.6631,1.6627,1.663,681500000.0
2005-04-14 21:50:00,1.6631,1.6636,1.6627,1.6633,681500000.0
2005-04-14 21:55:00,1.6632,1.6635,1.6629,1.6633,681500000.0
2005-04-14 22:00:00,1.6632,1.6632,1.6627,1.6627,545200000.0
2005-04-14 22:05:00,1.6629,1.6633,1.6627,1.663,545200000.0
2005-04-14 22:10:00,1.6629,1.6632,1.6629,1.6632,681500000.0
2005-04-14 22:15:00,1.6633,1.6635,1.663,1.6632,545200000.0
2005-04-14 22:20:00,1.6633,1.6635,1.6629,1.6633,681500000.0
2005-04-14 22:25:00,1.6635,1.6642,1.6627,1.6633,681500000.0
2005-04-14 22:30:00,1.663,1.6633,1.6624,1.6633,681500000.0
2005-04-14 22:35:00,1.6632,1.6633,1.6625,1.6629,545200000.0
2005-04-14 22:40:00,1.6625,1.663,1.6622,1.6622,545200000.0
2005-04-14 22:45:00,1.6624,1.6625,1.6615,1.6622,681500000.0
2005-04-14 22:50:00,1.6621,1.6625,1.662,1.6625,681500000.0
2005-04-14 22:55:00,1.6624,1.6627,1.6622,1.6625,545200000.0
2005-04-14 23:00:00,1.6625,1.6627,1.6622,1.6624,545200000.0
2005-04-14 23:05:00,1.6622,1.6624,1.6618,1.6622,545200000.0
2005-04-14 23:10:00,1.6624,1.6635,1.6622,1.663,681500000.0
2005-04-14 23:15:00,1.6633,1.6633,1.6629,1.6629,545200000.0
2005-04-14 23:20:00,1.6627,1.6636,1.6627,1.6632,545200000.0
2005-04-14 23:25:00,1.6631,1.6636,1.6631,1.6635,545200000.0
2005-04-14 23:30:00,1.6636,1.6649,1.6635,1.6641,681500000.0
2005-04-14 23:35:00,1.664,1.6643,1.6633,1.6642,681500000.0
2005-04-14 23:40:00,1.6641,1.6649,1.6636,1.6648,681500000.0
2005-04-14 23:45:00,1.6647,1.6648,1.6642,1.6643,681500000.0
2005-04-14 23:50:00,1.6645,1.6645,1.6635,1.6638,681500000.0
2005-04-14 23:55:00,1.6636,1.6643,1.6633,1.6637,681500000.0
2005-04-15 00:00:00,1.6639,1.6641,1.6633,1.6637,681500000.0
2005-04-15 00:05:00,1.6638,1.6639,1.6633,1.6637,545200000.0
2005-04-15 00:10:00,1.6636,1.664,1.6636,1.6639,681500000.0
2005-04-15 00:15:00,1.6638,1.6639,1.663,1.6637,681500000.0
2005-04-15 00:20:00,1.6632,1.6643,1.6632,1.6641,681500000.0
2005-04-15 00:25:00,1.6642,1.6651,1.6637,1.6645,681500000.0
2005-04-15 00:30:00,1.6648,1.6651,1.6642,1.6643,681500000.0
2005-04-15 00:35:00,1.6642,1.6645,1.6638,1.664,681500000.0
2005-04-15 00:40:00,1.6639,1.6642,1.6637,1.6639,681500000.0
2005-04-15 00:45:00,1.6641,1.6653,1.6637,1.664,681500000.0
2005-04-15 00:50:00,1.6639,1.664,1.6625,1.6633,681500000.0
2005-04-15 00:55:00,1.6635,1.6638,1.6629,1.6633,545200000.0
2005-04-15 01:00:00,1.6632,1.6637,1.6627,1.6637,681500000.0
2005-04-15 01:05:00,1.6636,1.6639,1.6631,1.6639,545200000.0
2005-04-15 01:10:00,1.6641,1.6645,1.6638,1.664,681500000.0
2005-04-15 01:15:00,1.6641,1.6644,1.6633,1.664,681500000.0
2005-04-15 01:20:00,1.6635,1.664,1.6631,1.6635,681500000.0
2005-04-15 01:25:00,1.6638,1.6638,1.663,1.6635,681500000.0
2005-04-15 01:30:00,1.6633,1.6642,1.6633,1.6642,681500000.0
2005-04-15 01:35:00,1.6641,1.6645,1.6639,1.6644,681500000.0
2005-04-15 01:40:00,1.6645,1.6645,1.6637,1.6639,681500000.0
2005-04-15 01:45:00,1.6636,1.6651,1.6633,1.6645,681500000.0
2005-04-15 01:50:00,1.6647,1.665,1.6645,1.6648,681500000.0
2005-04-15 01:55:00,1.6647,1.6651,1.6644,1.6648,681500000.0
2005-04-15 02:00:00,1.6647,1.6654,1.6645,1.6648,681500000.0
2005-04-15 02:05:00,1.6649,1.6649,1.6639,1.6643,681500000.0
2005-04-15 02:10:00,1.6641,1.6645,1.6641,1.6644,681500000.0
2005-04-15 02:15:00,1.6645,1.665,1.6643,1.6649,681500000.0
2005-04-15 02:20:00,1.665,1.6651,1.6644,1.6649,681500000.0
2005-04-15 02:25:00,1.6648,1.6653,1.6645,1.6651,681500000.0
2005-04-15 02:30:00,1.665,1.6653,1.6648,1.6648,681500000.0
2005-04-15 02:35:00,1.6649,1.6651,1.6648,1.6649,681500000.0
2005-04-15 02:40:00,1.665,1.6654,1.6648,1.6651,681500000.0
2005-04-15 02:45:00,1.665,1.6654,1.6645,1.6649,681500000.0
2005-04-15 02:50:00,1.6648,1.6655,1.6647,1.6653,681500000.0
2005-04-15 02:55:00,1.6655,1.6666,1.6651,1.6662,681500000.0
2005-04-15 03:00:00,1.6661,1.6665,1.6656,1.6662,681500000.0
2005-04-15 03:05:00,1.6659,1.6668,1.6659,1.6664,681500000.0
2005-04-15 03:10:00,1.6663,1.6675,1.6663,1.6675,681500000.0
2005-04-15 03:15:00,1.6677,1.6697,1.6673,1.6683,681500000.0
2005-04-15 03:20:00,1.6684,1.6689,1.6681,1.6686,681500000.0
2005-04-15 03:25:00,1.6687,1.669,1.6681,1.6688,681500000.0
2005-04-15 03:30:00,1.6689,1.6701,1.6687,1.6691,681500000.0
2005-04-15 03:35:00,1.669,1.6698,1.6685,1.6685,681500000.0
2005-04-15 03:40:00,1.6686,1.669,1.6684,1.6685,681500000.0
2005-04-15 03:45:00,1.6684,1.6686,1.668,1.668,681500000.0
2005-04-15 03:50:00,1.6681,1.6686,1.668,1.6685,681500000.0
2005-04-15 03:55:00,1.6684,1.6687,1.6679,1.6682,681500000.0
2005-04-15 04:00:00,1.6681,1.6683,1.6675,1.6681,681500000.0
2005-04-15 04:05:00,1.668,1.669,1.668,1.6683,681500000.0
2005-04-15 04:10:00,1.6684,1.6693,1.6683,1.6689,681500000.0
2005-04-15 04:15:00,1.6691,1.6691,1.6682,1.6683,681500000.0
2005-04-15 04:20:00,1.6682,1.6684,1.6675,1.6683,681500000.0
2005-04-15 04:25:00,1.6684,1.6684,1.6679,1.6682,681500000.0
2005-04-15 04:30:00,1.6681,1.6681,1.6675,1.668,545200000.0
2005-04-15 04:35:00,1.6679,1.668,1.667,1.667,545200000.0
2005-04-15 04:40:00,1.6671,1.6675,1.6669,1.6673,681500000.0
2005-04-15 04:45:00,1.6672,1.6673,1.6668,1.6668,545200000.0
2005-04-15 04:50:00,1.667,1.6671,1.6667,1.6671,681500000.0
2005-04-15 04:55:00,1.667,1.667,1.6667,1.6669,681500000.0
2005-04-15 05:00:00,1.6668,1.6668,1.6664,1.6667,681500000.0
2005-04-15 05:05:00,1.6666,1.6667,1.6661,1.6664,681500000.0
2005-04-15 05:10:00,1.6663,1.6667,1.6662,1.6667,681500000.0
2005-04-15 05:15:00,1.6666,1.6668,1.6664,1.6666,545200000.0
2005-04-15 05:20:00,1.6664,1.6666,1.6663,1.6665,681500000.0
2005-04-15 05:25:00,1.6666,1.6668,1.6662,1.6663,681500000.0
2005-04-15 05:30:00,1.6664,1.6666,1.6662,1.6665,681500000.0
2005-04-15 05:35:00,1.6664,1.6673,1.6664,1.667,681500000.0
2005-04-15 05:40:00,1.6671,1.6675,1.6668,1.6673,545200000.0
2005-04-15 05:45:00,1.6672,1.6677,1.6665,1.6677,681500000.0
2005-04-15 05:50:00,1.6675,1.6678,1.6673,1.6673,681500000.0
2005-04-15 05:55:00,1.6675,1.6679,1.6673,1.6677,681500000.0
2005-04-15 06:00:00,1.668,1.668,1.6675,1.6677,545200000.0
2005-04-15 06:05:00,1.6678,1.6678,1.6673,1.6675,272600000.0
2005-04-15 06:10:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-15 06:15:00,1.6675,1.6678,1.6675,1.6678,408900000.0
2005-04-15 06:20:00,1.6677,1.6678,1.6667,1.6672,681500000.0
2005-04-15 06:25:00,1.6671,1.6675,1.6662,1.6672,681500000.0
2005-04-15 06:30:00,1.667,1.6675,1.6668,1.6672,681500000.0
2005-04-15 06:35:00,1.6671,1.6672,1.6666,1.667,681500000.0
2005-04-15 06:40:00,1.6671,1.6682,1.667,1.6679,681500000.0
2005-04-15 06:45:00,1.6678,1.6682,1.6673,1.6673,681500000.0
2005-04-15 06:50:00,1.6675,1.6683,1.6673,1.6682,681500000.0
2005-04-15 06:55:00,1.6683,1.6683,1.6673,1.6677,681500000.0
2005-04-15 07:00:00,1.6675,1.6686,1.6675,1.6685,681500000.0
2005-04-15 07:05:00,1.6686,1.6692,1.6685,1.6686,681500000.0
2005-04-15 07:10:00,1.6685,1.6691,1.6675,1.6682,681500000.0
2005-04-15 07:15:00,1.668,1.6683,1.6677,1.668,681500000.0
2005-04-15 07:20:00,1.6681,1.6686,1.6681,1.6685,681500000.0
2005-04-15 07:25:00,1.6686,1.6692,1.6683,1.6688,681500000.0
2005-04-15 07:30:00,1.669,1.669,1.668,1.6682,681500000.0
2005-04-15 07:35:00,1.6685,1.6685,1.668,1.6683,681500000.0
2005-04-15 07:40:00,1.6682,1.6682,1.6677,1.6679,681500000.0
2005-04-15 07:45:00,1.668,1.6684,1.6678,1.668,681500000.0
2005-04-15 07:50:00,1.6681,1.6682,1.6675,1.6678,681500000.0
2005-04-15 07:55:00,1.6679,1.6682,1.6675,1.6681,681500000.0
2005-04-15 08:00:00,1.6683,1.6694,1.6683,1.6693,681500000.0
2005-04-15 08:05:00,1.669,1.6695,1.6689,1.669,681500000.0
2005-04-15 08:10:00,1.6691,1.6698,1.6685,1.6694,681500000.0
2005-04-15 08:15:00,1.6696,1.6706,1.6689,1.6695,681500000.0
2005-04-15 08:20:00,1.6694,1.6697,1.6683,1.669,681500000.0
2005-04-15 08:25:00,1.6691,1.6708,1.669,1.6705,681500000.0
2005-04-15 08:30:00,1.6704,1.672,1.6703,1.6718,681500000.0
2005-04-15 08:35:00,1.6717,1.673,1.6704,1.6713,681500000.0
2005-04-15 08:40:00,1.6714,1.6719,1.671,1.6713,681500000.0
2005-04-15 08:45:00,1.6714,1.6717,1.6709,1.6715,681500000.0
2005-04-15 08:50:00,1.6716,1.6722,1.6715,1.6719,681500000.0
2005-04-15 08:55:00,1.6718,1.6731,1.6716,1.6724,681500000.0
2005-04-15 09:00:00,1.6721,1.6726,1.6714,1.6715,681500000.0
2005-04-15 09:05:00,1.6716,1.6723,1.6709,1.6714,681500000.0
2005-04-15 09:10:00,1.6715,1.6721,1.671,1.6714,681500000.0
2005-04-15 09:15:00,1.6713,1.6713,1.6703,1.6706,681500000.0
2005-04-15 09:20:00,1.6708,1.6711,1.6701,1.6704,681500000.0
2005-04-15 09:25:00,1.6706,1.6707,1.6692,1.6695,681500000.0
2005-04-15 09:30:00,1.6696,1.6707,1.6695,1.6703,681500000.0
2005-04-15 09:35:00,1.6705,1.671,1.67,1.6701,681500000.0
2005-04-15 09:40:00,1.67,1.6713,1.6696,1.671,681500000.0
2005-04-15 09:45:00,1.6711,1.6713,1.6705,1.6706,681500000.0
2005-04-15 09:50:00,1.6709,1.6718,1.6705,1.6714,681500000.0
2005-04-15 09:55:00,1.6713,1.6724,1.6713,1.6719,681500000.0
2005-04-15 10:00:00,1.6718,1.6722,1.6709,1.6713,681500000.0
2005-04-15 10:05:00,1.6716,1.6724,1.6713,1.6716,681500000.0
2005-04-15 10:10:00,1.6717,1.6725,1.671,1.6711,681500000.0
2005-04-15 10:15:00,1.6709,1.672,1.6707,1.6715,681500000.0
2005-04-15 10:20:00,1.6716,1.6721,1.6708,1.6721,681500000.0
2005-04-15 10:25:00,1.6722,1.6726,1.6715,1.6721,681500000.0
2005-04-15 10:30:00,1.6722,1.6729,1.6714,1.6715,681500000.0
2005-04-15 10:35:00,1.6716,1.6736,1.6715,1.6727,681500000.0
2005-04-15 10:40:00,1.6724,1.6733,1.6715,1.6715,681500000.0
2005-04-15 10:45:00,1.6716,1.6718,1.6712,1.6714,681500000.0
2005-04-15 10:50:00,1.6713,1.6724,1.6713,1.672,681500000.0
2005-04-15 10:55:00,1.6721,1.6733,1.6718,1.6729,681500000.0
2005-04-15 11:00:00,1.6728,1.6735,1.6719,1.6719,681500000.0
2005-04-15 11:05:00,1.6718,1.6729,1.6718,1.6725,681500000.0
2005-04-15 11:10:00,1.6724,1.673,1.6723,1.6728,681500000.0
2005-04-15 11:15:00,1.6727,1.6728,1.6719,1.6727,681500000.0
2005-04-15 11:20:00,1.6726,1.6736,1.6725,1.6735,681500000.0
2005-04-15 11:25:00,1.6736,1.6745,1.6734,1.6736,681500000.0
2005-04-15 11:30:00,1.6735,1.6737,1.6728,1.6732,681500000.0
2005-04-15 11:35:00,1.6734,1.6734,1.6724,1.6725,681500000.0
2005-04-15 11:40:00,1.6722,1.6733,1.672,1.6726,681500000.0
2005-04-15 11:45:00,1.6727,1.6727,1.6715,1.672,681500000.0
2005-04-15 11:50:00,1.6719,1.6727,1.6711,1.6713,681500000.0
2005-04-15 11:55:00,1.6712,1.6719,1.6711,1.6712,681500000.0
2005-04-15 12:00:00,1.6713,1.6718,1.671,1.671,681500000.0
2005-04-15 12:05:00,1.6709,1.6714,1.6708,1.6711,681500000.0
2005-04-15 12:10:00,1.6712,1.6714,1.6708,1.6709,681500000.0
2005-04-15 12:15:00,1.6708,1.6712,1.6702,1.6706,681500000.0
2005-04-15 12:20:00,1.6705,1.6709,1.6702,1.6702,681500000.0
2005-04-15 12:25:00,1.6701,1.6704,1.6699,1.6703,681500000.0
2005-04-15 12:30:00,1.6702,1.6705,1.67,1.67,681500000.0
2005-04-15 12:35:00,1.6702,1.6709,1.6699,1.6703,681500000.0
2005-04-15 12:40:00,1.6705,1.6709,1.6702,1.6708,681500000.0
2005-04-15 12:45:00,1.6707,1.6714,1.6705,1.6712,681500000.0
2005-04-15 12:50:00,1.6714,1.6718,1.6712,1.6718,681500000.0
2005-04-15 12:55:00,1.6717,1.6717,1.6707,1.671,681500000.0
2005-04-15 13:00:00,1.6709,1.6717,1.6708,1.6713,681500000.0
2005-04-15 13:05:00,1.6716,1.6722,1.6715,1.6719,681500000.0
2005-04-15 13:10:00,1.672,1.6722,1.6717,1.6719,545200000.0
2005-04-15 13:15:00,1.672,1.6723,1.6715,1.6718,681500000.0
2005-04-15 13:20:00,1.672,1.6726,1.671,1.6714,681500000.0
2005-04-15 13:25:00,1.6712,1.6719,1.67,1.6708,681500000.0
2005-04-15 13:30:00,1.6709,1.6711,1.6697,1.6703,681500000.0
2005-04-15 13:35:00,1.6702,1.6709,1.67,1.6705,681500000.0
2005-04-15 13:40:00,1.6706,1.6725,1.6706,1.6717,681500000.0
2005-04-15 13:45:00,1.6716,1.6732,1.6715,1.6732,681500000.0
2005-04-15 13:50:00,1.6728,1.6739,1.6726,1.6732,681500000.0
2005-04-15 13:55:00,1.6731,1.6734,1.6722,1.6723,681500000.0
2005-04-15 14:00:00,1.6722,1.6725,1.6711,1.6716,681500000.0
2005-04-15 14:05:00,1.6717,1.6718,1.671,1.6713,681500000.0
2005-04-15 14:10:00,1.6712,1.6716,1.6709,1.6713,681500000.0
2005-04-15 14:15:00,1.6712,1.672,1.6707,1.6716,681500000.0
2005-04-15 14:20:00,1.6717,1.6722,1.6716,1.6717,681500000.0
2005-04-15 14:25:00,1.6716,1.6735,1.6716,1.6727,681500000.0
2005-04-15 14:30:00,1.6726,1.6745,1.6721,1.6736,681500000.0
2005-04-15 14:35:00,1.6735,1.6739,1.6724,1.673,681500000.0
2005-04-15 14:40:00,1.6728,1.6735,1.6726,1.673,681500000.0
2005-04-15 14:45:00,1.673,1.6745,1.673,1.674,681500000.0
2005-04-15 14:50:00,1.6739,1.6743,1.673,1.6733,681500000.0
2005-04-15 14:55:00,1.6731,1.6734,1.6722,1.6727,681500000.0
2005-04-15 15:00:00,1.6725,1.6741,1.6712,1.673,681500000.0
2005-04-15 15:05:00,1.6729,1.6745,1.6724,1.6731,681500000.0
2005-04-15 15:10:00,1.6732,1.6734,1.6725,1.6734,681500000.0
2005-04-15 15:15:00,1.6732,1.6745,1.6729,1.6745,681500000.0
2005-04-15 15:20:00,1.6742,1.6745,1.6729,1.6732,681500000.0
2005-04-15 15:25:00,1.6734,1.675,1.6732,1.6742,681500000.0
2005-04-15 15:30:00,1.6744,1.6762,1.674,1.6757,681500000.0
2005-04-15 15:35:00,1.6756,1.6759,1.6746,1.6753,681500000.0
2005-04-15 15:40:00,1.6754,1.6758,1.6735,1.6745,681500000.0
2005-04-15 15:45:00,1.6742,1.677,1.6734,1.677,681500000.0
2005-04-15 15:50:00,1.6769,1.6774,1.6737,1.6744,681500000.0
2005-04-15 15:55:00,1.6747,1.6757,1.6742,1.6753,681500000.0
2005-04-15 16:00:00,1.6749,1.676,1.6744,1.6757,681500000.0
2005-04-15 16:05:00,1.6755,1.6761,1.6746,1.6754,681500000.0
2005-04-15 16:10:00,1.6755,1.676,1.674,1.6743,681500000.0
2005-04-15 16:15:00,1.6742,1.6743,1.673,1.6738,681500000.0
2005-04-15 16:20:00,1.6736,1.6766,1.6734,1.6751,681500000.0
2005-04-15 16:25:00,1.6754,1.6761,1.6749,1.6757,681500000.0
2005-04-15 16:30:00,1.6756,1.6763,1.6745,1.6758,681500000.0
2005-04-15 16:35:00,1.6757,1.6776,1.6755,1.6771,681500000.0
2005-04-15 16:40:00,1.6772,1.6776,1.6764,1.6769,681500000.0
2005-04-15 16:45:00,1.6771,1.6773,1.6758,1.6761,681500000.0
2005-04-15 16:50:00,1.6762,1.6765,1.6748,1.6755,681500000.0
2005-04-15 16:55:00,1.6756,1.6763,1.675,1.6762,681500000.0
2005-04-15 17:00:00,1.6764,1.6768,1.6759,1.6762,681500000.0
2005-04-15 17:05:00,1.6763,1.6772,1.676,1.6765,681500000.0
2005-04-15 17:10:00,1.6763,1.6768,1.6756,1.676,681500000.0
2005-04-15 17:15:00,1.6758,1.6758,1.6744,1.6744,681500000.0
2005-04-15 17:20:00,1.6745,1.6765,1.6741,1.675,681500000.0
2005-04-15 17:25:00,1.6751,1.6768,1.6751,1.6767,681500000.0
2005-04-15 17:30:00,1.6764,1.6772,1.6759,1.6767,681500000.0
2005-04-15 17:35:00,1.6766,1.6768,1.676,1.6765,681500000.0
2005-04-15 17:40:00,1.6764,1.677,1.6758,1.6758,681500000.0
2005-04-15 17:45:00,1.6759,1.6768,1.6757,1.6768,681500000.0
2005-04-15 17:50:00,1.6767,1.6777,1.6766,1.6776,681500000.0
2005-04-15 17:55:00,1.6777,1.6781,1.6772,1.6778,681500000.0
2005-04-15 18:00:00,1.6776,1.678,1.6774,1.6775,681500000.0
2005-04-15 18:05:00,1.6779,1.6787,1.6776,1.6781,681500000.0
2005-04-15 18:10:00,1.6782,1.6782,1.6776,1.678,681500000.0
2005-04-15 18:15:00,1.6779,1.6789,1.6776,1.6789,681500000.0
2005-04-15 18:20:00,1.6787,1.6792,1.678,1.6788,681500000.0
2005-04-15 18:25:00,1.6787,1.6787,1.6781,1.6781,681500000.0
2005-04-15 18:30:00,1.6779,1.6782,1.6775,1.678,681500000.0
2005-04-15 18:35:00,1.6779,1.6781,1.6775,1.6778,681500000.0
2005-04-15 18:40:00,1.6779,1.6781,1.6775,1.6779,681500000.0
2005-04-15 18:45:00,1.6778,1.6779,1.6775,1.6778,681500000.0
2005-04-15 18:50:00,1.6776,1.6789,1.6775,1.6787,681500000.0
2005-04-15 18:55:00,1.6789,1.6789,1.6782,1.6786,681500000.0
2005-04-15 19:00:00,1.6788,1.6791,1.6776,1.6785,681500000.0
2005-04-15 19:05:00,1.6784,1.679,1.6775,1.6786,681500000.0
2005-04-15 19:10:00,1.6787,1.6789,1.6782,1.6784,681500000.0
2005-04-15 19:15:00,1.6782,1.6784,1.6778,1.6778,681500000.0
2005-04-15 19:20:00,1.6779,1.6782,1.6776,1.6782,681500000.0
2005-04-15 19:25:00,1.6781,1.6791,1.6778,1.679,681500000.0
2005-04-15 19:30:00,1.6788,1.6789,1.6784,1.6787,681500000.0
2005-04-15 19:35:00,1.6786,1.6791,1.6782,1.6787,681500000.0
2005-04-15 19:40:00,1.6788,1.6788,1.6779,1.678,681500000.0
2005-04-15 19:45:00,1.6781,1.6786,1.6775,1.678,681500000.0
2005-04-15 19:50:00,1.6779,1.6782,1.6775,1.678,681500000.0
2005-04-15 19:55:00,1.6779,1.6786,1.6778,1.6782,681500000.0
2005-04-15 20:00:00,1.678,1.6784,1.6776,1.6784,681500000.0
2005-04-15 20:05:00,1.6782,1.6786,1.678,1.6786,681500000.0
2005-04-15 20:10:00,1.6782,1.6784,1.6779,1.6782,681500000.0
2005-04-15 20:15:00,1.678,1.6787,1.6775,1.6778,681500000.0
2005-04-15 20:20:00,1.6779,1.6782,1.6776,1.6781,681500000.0
2005-04-15 20:25:00,1.6782,1.6782,1.6776,1.678,681500000.0
2005-04-15 20:30:00,1.6781,1.6787,1.678,1.6787,408900000.0
2005-04-15 20:35:00,1.6786,1.6786,1.6775,1.6776,681500000.0
2005-04-15 20:40:00,1.6778,1.6781,1.6775,1.6778,545200000.0
2005-04-15 20:45:00,1.6779,1.6781,1.6775,1.6778,681500000.0
2005-04-15 20:50:00,1.6779,1.6781,1.6775,1.6779,681500000.0
2005-04-15 20:55:00,1.6782,1.6782,1.6773,1.6775,681500000.0
2005-04-15 21:00:00,1.6774,1.6786,1.6774,1.6781,681500000.0
2005-04-15 21:05:00,1.6779,1.6787,1.6778,1.6785,681500000.0
2005-04-15 21:10:00,1.6786,1.6786,1.6778,1.6782,545200000.0
2005-04-15 21:15:00,1.6781,1.6786,1.6779,1.6782,681500000.0
2005-04-15 21:20:00,1.6784,1.6785,1.6781,1.6785,681500000.0
2005-04-15 21:25:00,1.6786,1.6786,1.678,1.6781,681500000.0
2005-04-15 21:30:00,1.6782,1.6789,1.678,1.6785,681500000.0
2005-04-15 21:35:00,1.679,1.6791,1.6784,1.6791,681500000.0
2005-04-15 21:40:00,1.679,1.6795,1.6786,1.6795,681500000.0
2005-04-15 21:45:00,1.6797,1.6805,1.6793,1.68,681500000.0
2005-04-15 21:50:00,1.6803,1.6813,1.68,1.6806,681500000.0
2005-04-15 21:55:00,1.6805,1.6809,1.6799,1.6804,681500000.0
2005-04-15 22:00:00,1.6808,1.682,1.6807,1.6816,681500000.0
2005-04-15 22:05:00,1.6815,1.682,1.6815,1.682,545200000.0
2005-04-15 22:10:00,1.6819,1.6821,1.6817,1.6819,681500000.0
2005-04-15 22:15:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-15 22:20:00,1.6826,1.6826,1.6815,1.682,681500000.0
2005-04-15 22:25:00,1.682,1.682,1.6818,1.6819,681500000.0
2005-04-15 22:30:00,1.6816,1.6816,1.6811,1.6815,681500000.0
2005-04-15 22:35:00,1.6815,1.6816,1.6813,1.6813,545200000.0
2005-04-15 22:40:00,1.6815,1.6817,1.6814,1.6817,681500000.0
2005-04-15 22:45:00,1.6814,1.6822,1.6814,1.6822,681500000.0
2005-04-15 22:50:00,1.6819,1.6823,1.6817,1.6823,681500000.0
2005-04-15 22:55:00,1.6822,1.6827,1.6822,1.6823,681500000.0
2005-04-18 00:00:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-04-18 00:05:00,1.6796,1.6803,1.6793,1.6796,681500000.0
2005-04-18 00:10:00,1.6796,1.68,1.6796,1.68,545200000.0
2005-04-18 00:15:00,1.6798,1.6804,1.6798,1.6803,681500000.0
2005-04-18 00:20:00,1.6801,1.6801,1.6798,1.68,545200000.0
2005-04-18 00:25:00,1.6799,1.68,1.6789,1.6792,545200000.0
2005-04-18 00:30:00,1.6795,1.6797,1.6791,1.6795,545200000.0
2005-04-18 00:35:00,1.6792,1.6794,1.6791,1.6794,545200000.0
2005-04-18 00:40:00,1.6796,1.6796,1.6791,1.6793,545200000.0
2005-04-18 00:45:00,1.6795,1.68,1.6793,1.6793,681500000.0
2005-04-18 00:50:00,1.6793,1.6795,1.6791,1.6794,545200000.0
2005-04-18 00:55:00,1.6792,1.6794,1.679,1.6791,408900000.0
2005-04-18 01:00:00,1.6792,1.6794,1.6789,1.6794,408900000.0
2005-04-18 01:05:00,1.6795,1.6795,1.6792,1.6795,545200000.0
2005-04-18 01:10:00,1.6794,1.6795,1.6789,1.6792,681500000.0
2005-04-18 01:15:00,1.6791,1.6791,1.6789,1.6789,681500000.0
2005-04-18 01:20:00,1.6788,1.6788,1.6775,1.6781,681500000.0
2005-04-18 01:25:00,1.6783,1.6784,1.6775,1.6782,681500000.0
2005-04-18 01:30:00,1.6782,1.6786,1.678,1.6786,545200000.0
2005-04-18 01:35:00,1.6785,1.6786,1.6777,1.6782,681500000.0
2005-04-18 01:40:00,1.6782,1.6782,1.678,1.678,272600000.0
2005-04-18 01:50:00,1.6784,1.6784,1.6776,1.6778,545200000.0
2005-04-18 01:55:00,1.6777,1.678,1.6774,1.678,681500000.0
2005-04-18 02:00:00,1.6778,1.6789,1.6777,1.6787,681500000.0
2005-04-18 02:05:00,1.6786,1.6796,1.6785,1.6786,681500000.0
2005-04-18 02:10:00,1.6787,1.6794,1.6787,1.6793,681500000.0
2005-04-18 02:15:00,1.6795,1.6809,1.6794,1.6804,681500000.0
2005-04-18 02:20:00,1.6807,1.6807,1.68,1.6807,545200000.0
2005-04-18 02:25:00,1.6808,1.6815,1.6807,1.6809,681500000.0
2005-04-18 02:30:00,1.6808,1.6814,1.6805,1.6814,681500000.0
2005-04-18 02:35:00,1.6813,1.6823,1.6813,1.6822,681500000.0
2005-04-18 02:40:00,1.6822,1.6823,1.6815,1.6822,681500000.0
2005-04-18 02:45:00,1.6824,1.6826,1.6818,1.6821,681500000.0
2005-04-18 02:50:00,1.6821,1.6835,1.682,1.6826,681500000.0
2005-04-18 02:55:00,1.6828,1.6832,1.6824,1.6831,681500000.0
2005-04-18 03:00:00,1.6833,1.6833,1.6827,1.6827,681500000.0
2005-04-18 03:05:00,1.6828,1.6835,1.6823,1.6833,681500000.0
2005-04-18 03:10:00,1.6831,1.6835,1.6824,1.6826,681500000.0
2005-04-18 03:15:00,1.6829,1.6833,1.6821,1.6826,681500000.0
2005-04-18 03:20:00,1.6826,1.6832,1.6825,1.6827,681500000.0
2005-04-18 03:25:00,1.6827,1.684,1.6826,1.6837,681500000.0
2005-04-18 03:30:00,1.6837,1.6848,1.6837,1.6837,681500000.0
2005-04-18 03:35:00,1.6837,1.6851,1.6833,1.685,681500000.0
2005-04-18 03:40:00,1.6851,1.6852,1.6845,1.685,681500000.0
2005-04-18 03:45:00,1.685,1.6854,1.6844,1.6846,681500000.0
2005-04-18 03:50:00,1.6846,1.6849,1.6844,1.6844,681500000.0
2005-04-18 03:55:00,1.6844,1.6844,1.6834,1.6839,545200000.0
2005-04-18 04:00:00,1.6835,1.6838,1.6824,1.6827,681500000.0
2005-04-18 04:05:00,1.6825,1.6834,1.6824,1.6826,681500000.0
2005-04-18 04:10:00,1.6826,1.6828,1.6824,1.6827,681500000.0
2005-04-18 04:15:00,1.6828,1.6831,1.6826,1.6831,681500000.0
2005-04-18 04:20:00,1.6829,1.683,1.6825,1.6825,545200000.0
2005-04-18 04:25:00,1.6825,1.6827,1.6822,1.6823,681500000.0
2005-04-18 04:30:00,1.6824,1.6824,1.682,1.6821,681500000.0
2005-04-18 04:35:00,1.682,1.6826,1.6819,1.6825,681500000.0
2005-04-18 04:40:00,1.6822,1.683,1.6822,1.6829,681500000.0
2005-04-18 04:45:00,1.6829,1.6832,1.6827,1.6829,681500000.0
2005-04-18 04:50:00,1.683,1.6833,1.6824,1.6833,681500000.0
2005-04-18 04:55:00,1.683,1.6832,1.6829,1.6832,681500000.0
2005-04-18 05:00:00,1.6832,1.6836,1.6828,1.6836,681500000.0
2005-04-18 05:05:00,1.6833,1.6836,1.6833,1.6836,545200000.0
2005-04-18 05:10:00,1.6833,1.6841,1.6833,1.684,545200000.0
2005-04-18 05:15:00,1.6839,1.6846,1.6836,1.6846,545200000.0
2005-04-18 05:20:00,1.6846,1.6847,1.6836,1.6841,545200000.0
2005-04-18 05:25:00,1.6842,1.6843,1.6837,1.6841,681500000.0
2005-04-18 05:30:00,1.684,1.684,1.683,1.6838,681500000.0
2005-04-18 05:35:00,1.6839,1.6839,1.6828,1.6833,545200000.0
2005-04-18 05:40:00,1.6833,1.6833,1.6829,1.6829,681500000.0
2005-04-18 05:45:00,1.683,1.6838,1.6828,1.6836,681500000.0
2005-04-18 05:50:00,1.6837,1.6842,1.6837,1.6839,681500000.0
2005-04-18 05:55:00,1.684,1.6844,1.6838,1.6842,681500000.0
2005-04-18 06:00:00,1.6845,1.6847,1.684,1.6841,681500000.0
2005-04-18 06:05:00,1.6842,1.6847,1.6841,1.6847,545200000.0
2005-04-18 06:10:00,1.6849,1.685,1.6843,1.6845,681500000.0
2005-04-18 06:15:00,1.6846,1.6856,1.6845,1.6854,545200000.0
2005-04-18 06:20:00,1.6851,1.6854,1.6848,1.6849,545200000.0
2005-04-18 06:25:00,1.6847,1.6847,1.6836,1.6836,681500000.0
2005-04-18 06:30:00,1.6837,1.6841,1.6829,1.683,681500000.0
2005-04-18 06:35:00,1.6831,1.6831,1.6828,1.6829,681500000.0
2005-04-18 06:40:00,1.6829,1.6833,1.6828,1.6831,681500000.0
2005-04-18 06:45:00,1.683,1.6834,1.683,1.6831,545200000.0
2005-04-18 06:50:00,1.6833,1.6833,1.6828,1.6828,681500000.0
2005-04-18 06:55:00,1.6829,1.6834,1.6829,1.6834,408900000.0
2005-04-18 07:00:00,1.6831,1.6831,1.6827,1.6828,545200000.0
2005-04-18 07:05:00,1.6828,1.6832,1.6828,1.6831,681500000.0
2005-04-18 07:10:00,1.683,1.6833,1.683,1.6833,408900000.0
2005-04-18 07:15:00,1.6833,1.6835,1.6832,1.6833,681500000.0
2005-04-18 07:20:00,1.6833,1.6834,1.6831,1.6832,681500000.0
2005-04-18 07:25:00,1.6831,1.6831,1.6829,1.6831,681500000.0
2005-04-18 07:30:00,1.6829,1.6835,1.6829,1.683,681500000.0
2005-04-18 07:35:00,1.6832,1.6833,1.6831,1.6832,408900000.0
2005-04-18 07:40:00,1.6833,1.6833,1.6829,1.6833,681500000.0
2005-04-18 07:45:00,1.6831,1.6833,1.6829,1.6833,681500000.0
2005-04-18 07:50:00,1.6835,1.6837,1.6833,1.6837,545200000.0
2005-04-18 07:55:00,1.6838,1.6857,1.6838,1.6851,681500000.0
2005-04-18 08:00:00,1.6849,1.6857,1.6849,1.6853,681500000.0
2005-04-18 08:05:00,1.6851,1.6872,1.685,1.687,681500000.0
2005-04-18 08:10:00,1.6867,1.687,1.6853,1.6857,681500000.0
2005-04-18 08:15:00,1.6857,1.687,1.6857,1.6863,681500000.0
2005-04-18 08:20:00,1.6866,1.6868,1.686,1.6861,681500000.0
2005-04-18 08:25:00,1.6864,1.6871,1.6857,1.6857,681500000.0
2005-04-18 08:30:00,1.6855,1.6856,1.6843,1.6848,681500000.0
2005-04-18 08:35:00,1.6849,1.686,1.6848,1.6859,681500000.0
2005-04-18 08:40:00,1.6858,1.6865,1.6853,1.6855,681500000.0
2005-04-18 08:45:00,1.6858,1.6866,1.6857,1.6865,681500000.0
2005-04-18 08:50:00,1.6864,1.6876,1.6863,1.6875,681500000.0
2005-04-18 08:55:00,1.6872,1.6875,1.6868,1.6868,681500000.0
2005-04-18 09:00:00,1.6871,1.6877,1.6869,1.6872,681500000.0
2005-04-18 09:05:00,1.6873,1.6874,1.6867,1.6872,681500000.0
2005-04-18 09:10:00,1.6873,1.6877,1.687,1.6877,681500000.0
2005-04-18 09:15:00,1.6878,1.688,1.6871,1.6877,681500000.0
2005-04-18 09:20:00,1.6876,1.6877,1.6869,1.6877,681500000.0
2005-04-18 09:25:00,1.6876,1.688,1.6869,1.6879,681500000.0
2005-04-18 09:30:00,1.6881,1.6889,1.6878,1.6889,681500000.0
2005-04-18 09:35:00,1.6892,1.6895,1.6887,1.6894,681500000.0
2005-04-18 09:40:00,1.6895,1.6897,1.6895,1.6897,681500000.0
2005-04-18 09:45:00,1.6898,1.6898,1.6892,1.6892,681500000.0
2005-04-18 09:50:00,1.6894,1.6908,1.6894,1.6899,681500000.0
2005-04-18 09:55:00,1.6903,1.6905,1.6897,1.6897,681500000.0
2005-04-18 10:00:00,1.6896,1.6902,1.6895,1.6902,681500000.0
2005-04-18 10:05:00,1.69,1.69,1.6898,1.69,681500000.0
2005-04-18 10:10:00,1.69,1.6907,1.6899,1.6907,681500000.0
2005-04-18 10:15:00,1.6912,1.6912,1.6907,1.6907,681500000.0
2005-04-18 10:20:00,1.6906,1.6909,1.6903,1.6907,681500000.0
2005-04-18 10:25:00,1.6907,1.6916,1.6907,1.6916,681500000.0
2005-04-18 10:30:00,1.6916,1.692,1.6915,1.6915,681500000.0
2005-04-18 10:35:00,1.6912,1.6915,1.6911,1.6915,681500000.0
2005-04-18 10:40:00,1.6914,1.6914,1.6903,1.6904,681500000.0
2005-04-18 10:45:00,1.6904,1.6908,1.6899,1.69,681500000.0
2005-04-18 10:50:00,1.6896,1.6903,1.6896,1.6898,681500000.0
2005-04-18 10:55:00,1.6897,1.6905,1.6896,1.6905,681500000.0
2005-04-18 11:00:00,1.6903,1.6906,1.6903,1.6903,681500000.0
2005-04-18 11:05:00,1.6901,1.6904,1.69,1.6902,681500000.0
2005-04-18 11:10:00,1.6905,1.6905,1.6899,1.6899,681500000.0
2005-04-18 11:15:00,1.6896,1.6905,1.6896,1.6904,681500000.0
2005-04-18 11:20:00,1.6903,1.6903,1.6898,1.6898,545200000.0
2005-04-18 11:25:00,1.6903,1.6906,1.6897,1.6898,681500000.0
2005-04-18 11:30:00,1.6898,1.6899,1.6892,1.6892,681500000.0
2005-04-18 11:35:00,1.6892,1.6893,1.6885,1.6885,681500000.0
2005-04-18 11:40:00,1.6884,1.6893,1.6884,1.6887,681500000.0
2005-04-18 11:45:00,1.6888,1.689,1.6884,1.6884,681500000.0
2005-04-18 11:50:00,1.6883,1.6887,1.6883,1.6885,681500000.0
2005-04-18 11:55:00,1.6887,1.6901,1.6886,1.69,681500000.0
2005-04-18 12:00:00,1.6902,1.6902,1.6897,1.69,681500000.0
2005-04-18 12:05:00,1.6902,1.692,1.6902,1.692,681500000.0
2005-04-18 12:10:00,1.6918,1.6922,1.691,1.6912,681500000.0
2005-04-18 12:15:00,1.691,1.6912,1.6902,1.6905,681500000.0
2005-04-18 12:20:00,1.6906,1.6909,1.6902,1.6909,681500000.0
2005-04-18 12:25:00,1.6907,1.691,1.6903,1.691,681500000.0
2005-04-18 12:30:00,1.6911,1.6918,1.6911,1.6914,681500000.0
2005-04-18 12:35:00,1.6912,1.6916,1.6912,1.6915,681500000.0
2005-04-18 12:40:00,1.6913,1.6917,1.6912,1.6915,681500000.0
2005-04-18 12:45:00,1.6916,1.6922,1.6911,1.6922,681500000.0
2005-04-18 12:50:00,1.692,1.692,1.6917,1.692,681500000.0
2005-04-18 12:55:00,1.6921,1.6921,1.6913,1.6914,681500000.0
2005-04-18 13:00:00,1.6913,1.6917,1.6905,1.6905,681500000.0
2005-04-18 13:05:00,1.6905,1.6911,1.69,1.6911,681500000.0
2005-04-18 13:10:00,1.6915,1.6915,1.6906,1.6908,681500000.0
2005-04-18 13:15:00,1.6908,1.6914,1.6906,1.6914,681500000.0
2005-04-18 13:20:00,1.6914,1.6914,1.6907,1.6907,681500000.0
2005-04-18 13:25:00,1.6907,1.6907,1.6897,1.69,681500000.0
2005-04-18 13:30:00,1.6896,1.6901,1.6894,1.6894,681500000.0
2005-04-18 13:35:00,1.6894,1.6897,1.6894,1.6896,681500000.0
2005-04-18 13:40:00,1.6898,1.6904,1.6898,1.6904,681500000.0
2005-04-18 13:45:00,1.6905,1.6915,1.6905,1.6915,681500000.0
2005-04-18 13:50:00,1.6913,1.6913,1.6898,1.6898,681500000.0
2005-04-18 13:55:00,1.6898,1.6898,1.6894,1.6894,545200000.0
2005-04-18 14:00:00,1.6894,1.6894,1.6888,1.689,681500000.0
2005-04-18 14:05:00,1.6891,1.6893,1.6887,1.689,681500000.0
2005-04-18 14:10:00,1.6891,1.6894,1.6889,1.6893,681500000.0
2005-04-18 14:15:00,1.6895,1.6905,1.6895,1.6905,681500000.0
2005-04-18 14:20:00,1.6905,1.6905,1.6903,1.6904,681500000.0
2005-04-18 14:25:00,1.6905,1.6914,1.6905,1.6913,681500000.0
2005-04-18 14:30:00,1.6912,1.6912,1.6907,1.6912,681500000.0
2005-04-18 14:35:00,1.6913,1.6917,1.6912,1.6915,681500000.0
2005-04-18 14:40:00,1.6911,1.6918,1.6907,1.6913,681500000.0
2005-04-18 14:45:00,1.6917,1.6924,1.6917,1.6922,681500000.0
2005-04-18 14:50:00,1.6921,1.6931,1.6919,1.6928,681500000.0
2005-04-18 14:55:00,1.6926,1.6929,1.6926,1.6926,681500000.0
2005-04-18 15:00:00,1.6924,1.6943,1.6922,1.6939,681500000.0
2005-04-18 15:05:00,1.6938,1.6944,1.6938,1.6941,681500000.0
2005-04-18 15:10:00,1.6941,1.6952,1.694,1.6946,681500000.0
2005-04-18 15:15:00,1.6949,1.6956,1.6946,1.6948,681500000.0
2005-04-18 15:20:00,1.6952,1.6959,1.6952,1.6956,681500000.0
2005-04-18 15:25:00,1.6958,1.696,1.6953,1.6959,681500000.0
2005-04-18 15:30:00,1.696,1.6963,1.6959,1.6963,681500000.0
2005-04-18 15:35:00,1.6961,1.6969,1.6961,1.6969,681500000.0
2005-04-18 15:40:00,1.6967,1.6973,1.6958,1.6961,681500000.0
2005-04-18 15:45:00,1.6962,1.6969,1.6962,1.6962,681500000.0
2005-04-18 15:50:00,1.6961,1.6968,1.696,1.6966,681500000.0
2005-04-18 15:55:00,1.6967,1.6971,1.6965,1.697,681500000.0
2005-04-18 16:00:00,1.6971,1.6971,1.6959,1.6964,681500000.0
2005-04-18 16:05:00,1.6963,1.6968,1.6962,1.6966,681500000.0
2005-04-18 16:10:00,1.6964,1.6964,1.695,1.6952,681500000.0
2005-04-18 16:15:00,1.6955,1.6958,1.6938,1.694,681500000.0
2005-04-18 16:20:00,1.6939,1.6948,1.6938,1.6946,681500000.0
2005-04-18 16:25:00,1.6948,1.6963,1.6948,1.6958,681500000.0
2005-04-18 16:30:00,1.6956,1.697,1.6952,1.6967,681500000.0
2005-04-18 16:35:00,1.6967,1.6971,1.6962,1.6965,681500000.0
2005-04-18 16:40:00,1.6967,1.6981,1.6967,1.6976,681500000.0
2005-04-18 16:45:00,1.6975,1.6979,1.6969,1.6977,681500000.0
2005-04-18 16:50:00,1.6977,1.6985,1.6974,1.6983,681500000.0
2005-04-18 16:55:00,1.6985,1.6991,1.6975,1.699,681500000.0
2005-04-18 17:00:00,1.6996,1.7004,1.6985,1.7001,681500000.0
2005-04-18 17:05:00,1.7002,1.7002,1.6997,1.7001,681500000.0
2005-04-18 17:10:00,1.7003,1.7019,1.7001,1.7009,681500000.0
2005-04-18 17:15:00,1.7011,1.7018,1.7005,1.7009,681500000.0
2005-04-18 17:20:00,1.7011,1.7019,1.7002,1.7011,681500000.0
2005-04-18 17:25:00,1.7007,1.701,1.7002,1.7004,681500000.0
2005-04-18 17:30:00,1.7005,1.702,1.7004,1.7012,681500000.0
2005-04-18 17:35:00,1.7013,1.7026,1.7012,1.7015,681500000.0
2005-04-18 17:40:00,1.7015,1.702,1.7004,1.7004,681500000.0
2005-04-18 17:45:00,1.7003,1.7011,1.7,1.7003,681500000.0
2005-04-18 17:50:00,1.7002,1.7009,1.7001,1.7003,681500000.0
2005-04-18 17:55:00,1.7002,1.7007,1.7001,1.7004,681500000.0
2005-04-18 18:00:00,1.7003,1.7006,1.6994,1.6994,681500000.0
2005-04-18 18:05:00,1.6996,1.6997,1.6987,1.6988,681500000.0
2005-04-18 18:10:00,1.6991,1.6993,1.6985,1.6987,681500000.0
2005-04-18 18:15:00,1.6985,1.6985,1.698,1.6983,681500000.0
2005-04-18 18:20:00,1.6982,1.6989,1.6981,1.6982,681500000.0
2005-04-18 18:25:00,1.6982,1.6982,1.6976,1.6976,681500000.0
2005-04-18 18:30:00,1.6979,1.6989,1.6975,1.6976,681500000.0
2005-04-18 18:35:00,1.6978,1.6985,1.6975,1.6985,681500000.0
2005-04-18 18:40:00,1.6981,1.6987,1.6981,1.6986,545200000.0
2005-04-18 18:45:00,1.6986,1.6989,1.6986,1.6989,545200000.0
2005-04-18 18:50:00,1.6989,1.6992,1.6989,1.699,681500000.0
2005-04-18 18:55:00,1.6991,1.6991,1.6985,1.6991,681500000.0
2005-04-18 19:00:00,1.6991,1.6991,1.6982,1.6982,681500000.0
2005-04-18 19:05:00,1.698,1.6983,1.6976,1.6982,681500000.0
2005-04-18 19:10:00,1.6981,1.6989,1.698,1.6986,681500000.0
2005-04-18 19:15:00,1.6982,1.6982,1.6975,1.6978,681500000.0
2005-04-18 19:20:00,1.6979,1.6981,1.6978,1.6981,545200000.0
2005-04-18 19:25:00,1.6977,1.6984,1.6975,1.6981,681500000.0
2005-04-18 19:30:00,1.6982,1.6986,1.6978,1.6979,681500000.0
2005-04-18 19:35:00,1.6979,1.6985,1.6979,1.6981,681500000.0
2005-04-18 19:40:00,1.6982,1.6982,1.6972,1.6976,681500000.0
2005-04-18 19:45:00,1.6977,1.6978,1.6976,1.6978,681500000.0
2005-04-18 19:50:00,1.6978,1.6981,1.6977,1.6977,545200000.0
2005-04-18 19:55:00,1.6979,1.6983,1.6979,1.698,681500000.0
2005-04-18 20:00:00,1.698,1.698,1.6975,1.6976,681500000.0
2005-04-18 20:05:00,1.6976,1.6978,1.6973,1.6973,681500000.0
2005-04-18 20:10:00,1.6973,1.6977,1.6973,1.6973,681500000.0
2005-04-18 20:15:00,1.6975,1.6975,1.6969,1.697,681500000.0
2005-04-18 20:20:00,1.6971,1.6974,1.6965,1.6965,545200000.0
2005-04-18 20:25:00,1.6964,1.6969,1.6963,1.6969,681500000.0
2005-04-18 20:30:00,1.6967,1.6968,1.6965,1.6966,681500000.0
2005-04-18 20:35:00,1.6965,1.6966,1.6964,1.6966,681500000.0
2005-04-18 20:40:00,1.6966,1.6969,1.6963,1.6969,545200000.0
2005-04-18 20:45:00,1.6968,1.6969,1.6967,1.6967,408900000.0
2005-04-18 20:50:00,1.6969,1.6979,1.6969,1.6973,408900000.0
2005-04-18 20:55:00,1.6971,1.6973,1.6968,1.697,681500000.0
2005-04-18 21:00:00,1.6971,1.6971,1.6953,1.6954,681500000.0
2005-04-18 21:05:00,1.6955,1.6958,1.6954,1.6955,681500000.0
2005-04-18 21:10:00,1.6956,1.6956,1.6955,1.6956,545200000.0
2005-04-18 21:15:00,1.6957,1.6958,1.6954,1.6956,545200000.0
2005-04-18 21:20:00,1.6955,1.6956,1.695,1.6953,681500000.0
2005-04-18 21:25:00,1.6952,1.6955,1.6947,1.6955,681500000.0
2005-04-18 21:30:00,1.6954,1.6959,1.6954,1.6955,681500000.0
2005-04-18 21:35:00,1.6956,1.6956,1.6952,1.6955,681500000.0
2005-04-18 21:40:00,1.6956,1.6959,1.6955,1.6959,545200000.0
2005-04-18 21:45:00,1.6958,1.6958,1.6954,1.6956,545200000.0
2005-04-18 21:50:00,1.6958,1.6959,1.6955,1.6957,681500000.0
2005-04-18 21:55:00,1.6955,1.6956,1.6949,1.6949,681500000.0
2005-04-18 22:00:00,1.695,1.695,1.6945,1.6947,545200000.0
2005-04-18 22:05:00,1.6949,1.6953,1.6946,1.6952,681500000.0
2005-04-18 22:10:00,1.695,1.6952,1.6942,1.6947,681500000.0
2005-04-18 22:15:00,1.6946,1.695,1.6946,1.6949,681500000.0
2005-04-18 22:20:00,1.6947,1.6947,1.6944,1.6945,545200000.0
2005-04-18 22:25:00,1.6944,1.6947,1.6944,1.6947,545200000.0
2005-04-18 22:30:00,1.6946,1.6947,1.6945,1.6946,545200000.0
2005-04-18 22:35:00,1.6945,1.6955,1.6944,1.6953,681500000.0
2005-04-18 22:40:00,1.6954,1.6956,1.6953,1.6956,681500000.0
2005-04-18 22:45:00,1.6957,1.6957,1.6949,1.695,272600000.0
2005-04-18 22:50:00,1.6952,1.6955,1.695,1.6953,545200000.0
2005-04-18 22:55:00,1.6952,1.696,1.6949,1.695,681500000.0
2005-04-18 23:00:00,1.6953,1.6953,1.6935,1.6937,681500000.0
2005-04-18 23:05:00,1.6935,1.6935,1.6929,1.6932,681500000.0
2005-04-18 23:10:00,1.6931,1.6935,1.6929,1.6929,681500000.0
2005-04-18 23:15:00,1.693,1.6934,1.693,1.6934,408900000.0
2005-04-18 23:20:00,1.6935,1.6935,1.6928,1.693,681500000.0
2005-04-18 23:25:00,1.6929,1.6934,1.6928,1.6931,545200000.0
2005-04-18 23:30:00,1.6935,1.6939,1.6934,1.6937,681500000.0
2005-04-18 23:35:00,1.6935,1.6938,1.6935,1.6938,408900000.0
2005-04-18 23:40:00,1.6939,1.6944,1.6937,1.6942,681500000.0
2005-04-18 23:45:00,1.6941,1.6943,1.6938,1.6939,681500000.0
2005-04-18 23:50:00,1.6941,1.6942,1.6937,1.6937,681500000.0
2005-04-18 23:55:00,1.6938,1.6943,1.6937,1.6941,681500000.0
2005-04-19 00:00:00,1.6942,1.6945,1.6938,1.6945,681500000.0
2005-04-19 00:05:00,1.6946,1.6947,1.6941,1.6941,681500000.0
2005-04-19 00:10:00,1.6939,1.6944,1.6938,1.6944,681500000.0
2005-04-19 00:15:00,1.6943,1.6947,1.6941,1.6942,681500000.0
2005-04-19 00:20:00,1.6943,1.6947,1.6943,1.6945,681500000.0
2005-04-19 00:25:00,1.6946,1.6946,1.6943,1.6946,272600000.0
2005-04-19 00:30:00,1.6947,1.6952,1.6942,1.6942,681500000.0
2005-04-19 00:35:00,1.6943,1.6943,1.6937,1.6937,681500000.0
2005-04-19 00:40:00,1.6935,1.6937,1.6932,1.6934,408900000.0
2005-04-19 00:45:00,1.6935,1.694,1.6931,1.6934,681500000.0
2005-04-19 00:50:00,1.6935,1.6939,1.6929,1.6938,681500000.0
2005-04-19 00:55:00,1.694,1.6945,1.6938,1.6945,681500000.0
2005-04-19 01:00:00,1.6944,1.6947,1.6938,1.6947,681500000.0
2005-04-19 01:05:00,1.6946,1.6958,1.6945,1.6956,681500000.0
2005-04-19 01:10:00,1.6957,1.6957,1.6949,1.6952,545200000.0
2005-04-19 01:15:00,1.6956,1.6958,1.695,1.6955,681500000.0
2005-04-19 01:20:00,1.6956,1.6962,1.6955,1.6962,545200000.0
2005-04-19 01:25:00,1.6961,1.6967,1.696,1.6967,408900000.0
2005-04-19 01:30:00,1.6966,1.6973,1.6962,1.6969,681500000.0
2005-04-19 01:35:00,1.697,1.6973,1.6967,1.6973,681500000.0
2005-04-19 01:40:00,1.6975,1.6975,1.6959,1.6964,681500000.0
2005-04-19 01:45:00,1.6965,1.6972,1.6964,1.6964,545200000.0
2005-04-19 01:50:00,1.6967,1.6967,1.6953,1.6962,681500000.0
2005-04-19 01:55:00,1.6963,1.6964,1.6959,1.6961,681500000.0
2005-04-19 02:00:00,1.6962,1.6963,1.6957,1.6957,272600000.0
2005-04-19 02:05:00,1.6958,1.696,1.695,1.6954,681500000.0
2005-04-19 02:10:00,1.6955,1.696,1.6952,1.6957,681500000.0
2005-04-19 02:15:00,1.6956,1.6956,1.6942,1.6945,681500000.0
2005-04-19 02:20:00,1.6944,1.695,1.6943,1.6949,681500000.0
2005-04-19 02:25:00,1.695,1.6959,1.695,1.6954,681500000.0
2005-04-19 02:30:00,1.6955,1.6958,1.6944,1.695,681500000.0
2005-04-19 02:35:00,1.6952,1.6958,1.695,1.6957,681500000.0
2005-04-19 02:40:00,1.6958,1.6966,1.6957,1.6963,681500000.0
2005-04-19 02:45:00,1.6964,1.6972,1.6963,1.6968,681500000.0
2005-04-19 02:50:00,1.6966,1.697,1.696,1.6965,681500000.0
2005-04-19 02:55:00,1.6966,1.6972,1.6963,1.6966,681500000.0
2005-04-19 03:00:00,1.6965,1.6968,1.6954,1.6957,681500000.0
2005-04-19 03:05:00,1.6958,1.6962,1.6955,1.696,681500000.0
2005-04-19 03:10:00,1.6959,1.6962,1.6957,1.6959,681500000.0
2005-04-19 03:15:00,1.6958,1.6961,1.6953,1.6953,681500000.0
2005-04-19 03:20:00,1.6954,1.6956,1.6947,1.695,681500000.0
2005-04-19 03:25:00,1.6949,1.6952,1.6945,1.6949,681500000.0
2005-04-19 03:30:00,1.6947,1.695,1.6946,1.6947,545200000.0
2005-04-19 03:35:00,1.6945,1.6956,1.6945,1.6954,681500000.0
2005-04-19 03:40:00,1.6952,1.6954,1.6947,1.695,681500000.0
2005-04-19 03:45:00,1.6952,1.6955,1.6946,1.695,681500000.0
2005-04-19 03:50:00,1.6952,1.6954,1.695,1.695,545200000.0
2005-04-19 03:55:00,1.6952,1.6953,1.695,1.6952,545200000.0
2005-04-19 04:00:00,1.6954,1.6955,1.695,1.6953,681500000.0
2005-04-19 04:05:00,1.695,1.6956,1.695,1.6953,681500000.0
2005-04-19 04:10:00,1.6954,1.6955,1.6942,1.6946,681500000.0
2005-04-19 04:15:00,1.6945,1.695,1.6943,1.6949,681500000.0
2005-04-19 04:20:00,1.695,1.695,1.6947,1.6947,681500000.0
2005-04-19 04:25:00,1.6946,1.6949,1.6945,1.6946,681500000.0
2005-04-19 04:30:00,1.6945,1.6949,1.6945,1.6947,681500000.0
2005-04-19 04:35:00,1.6949,1.6954,1.6946,1.6953,681500000.0
2005-04-19 04:40:00,1.6952,1.6954,1.695,1.695,681500000.0
2005-04-19 04:45:00,1.6947,1.6953,1.6943,1.6953,681500000.0
2005-04-19 04:50:00,1.6954,1.696,1.695,1.6955,681500000.0
2005-04-19 04:55:00,1.6954,1.6961,1.695,1.6957,681500000.0
2005-04-19 05:00:00,1.6952,1.6959,1.6952,1.6958,681500000.0
2005-04-19 05:05:00,1.6957,1.6959,1.6954,1.6958,681500000.0
2005-04-19 05:10:00,1.6959,1.6961,1.6955,1.6959,681500000.0
2005-04-19 05:15:00,1.696,1.696,1.6957,1.6959,681500000.0
2005-04-19 05:20:00,1.6957,1.6957,1.6952,1.6953,681500000.0
2005-04-19 05:25:00,1.6954,1.6959,1.695,1.6957,681500000.0
2005-04-19 05:30:00,1.6956,1.6961,1.6956,1.696,545200000.0
2005-04-19 05:35:00,1.6959,1.6962,1.6956,1.6961,681500000.0
2005-04-19 05:40:00,1.696,1.6962,1.6955,1.6961,681500000.0
2005-04-19 05:45:00,1.696,1.6963,1.6957,1.6958,545200000.0
2005-04-19 05:50:00,1.696,1.6961,1.6955,1.6957,545200000.0
2005-04-19 05:55:00,1.6956,1.6958,1.6954,1.6954,681500000.0
2005-04-19 06:00:00,1.6955,1.6956,1.6954,1.6955,136300000.0
2005-04-19 06:05:00,1.6956,1.696,1.6938,1.6946,681500000.0
2005-04-19 06:10:00,1.6947,1.695,1.6944,1.6945,681500000.0
2005-04-19 06:15:00,1.6946,1.6947,1.6943,1.6945,545200000.0
2005-04-19 06:20:00,1.6941,1.695,1.6941,1.6947,681500000.0
2005-04-19 06:25:00,1.6949,1.695,1.6946,1.6947,681500000.0
2005-04-19 06:30:00,1.6946,1.6947,1.6943,1.6947,408900000.0
2005-04-19 06:35:00,1.6945,1.6952,1.6945,1.6952,545200000.0
2005-04-19 06:40:00,1.6953,1.6956,1.695,1.6953,545200000.0
2005-04-19 06:45:00,1.6952,1.6961,1.6952,1.6959,545200000.0
2005-04-19 06:50:00,1.696,1.6962,1.6958,1.6961,681500000.0
2005-04-19 06:55:00,1.696,1.6963,1.6959,1.6963,681500000.0
2005-04-19 07:00:00,1.6962,1.6964,1.696,1.6962,681500000.0
2005-04-19 07:05:00,1.6963,1.6967,1.6959,1.6965,681500000.0
2005-04-19 07:10:00,1.6966,1.6971,1.6966,1.6966,545200000.0
2005-04-19 07:15:00,1.6968,1.6971,1.6963,1.6965,681500000.0
2005-04-19 07:20:00,1.6966,1.6967,1.696,1.6962,681500000.0
2005-04-19 07:25:00,1.696,1.6966,1.696,1.6961,681500000.0
2005-04-19 07:30:00,1.6958,1.6966,1.6957,1.6962,681500000.0
2005-04-19 07:35:00,1.6963,1.6967,1.6963,1.6967,545200000.0
2005-04-19 07:40:00,1.6966,1.6968,1.6959,1.6962,681500000.0
2005-04-19 07:45:00,1.6961,1.6964,1.696,1.6963,681500000.0
2005-04-19 07:50:00,1.6965,1.6967,1.6954,1.6954,681500000.0
2005-04-19 07:55:00,1.6955,1.6966,1.6955,1.6959,681500000.0
2005-04-19 08:00:00,1.696,1.6962,1.695,1.6955,681500000.0
2005-04-19 08:05:00,1.6956,1.6964,1.6955,1.6956,681500000.0
2005-04-19 08:10:00,1.6955,1.6956,1.6933,1.6934,681500000.0
2005-04-19 08:15:00,1.6935,1.6946,1.6935,1.6943,681500000.0
2005-04-19 08:20:00,1.6944,1.695,1.6938,1.6947,681500000.0
2005-04-19 08:25:00,1.6946,1.6952,1.6942,1.6949,681500000.0
2005-04-19 08:30:00,1.695,1.6952,1.6942,1.6945,681500000.0
2005-04-19 08:35:00,1.6944,1.6949,1.6938,1.6945,681500000.0
2005-04-19 08:40:00,1.6944,1.695,1.6943,1.6947,681500000.0
2005-04-19 08:45:00,1.6943,1.6954,1.6942,1.6947,681500000.0
2005-04-19 08:50:00,1.6945,1.6948,1.6937,1.6938,681500000.0
2005-04-19 08:55:00,1.6939,1.6948,1.6939,1.6944,681500000.0
2005-04-19 09:00:00,1.6943,1.6949,1.6939,1.6949,681500000.0
2005-04-19 09:05:00,1.6948,1.6948,1.6944,1.6946,681500000.0
2005-04-19 09:10:00,1.6945,1.6945,1.6938,1.694,681500000.0
2005-04-19 09:15:00,1.694,1.6946,1.6936,1.6946,681500000.0
2005-04-19 09:20:00,1.6944,1.6946,1.6933,1.6934,681500000.0
2005-04-19 09:25:00,1.6935,1.6944,1.6934,1.6942,681500000.0
2005-04-19 09:30:00,1.6941,1.6944,1.693,1.6939,681500000.0
2005-04-19 09:35:00,1.6938,1.6943,1.6938,1.6941,681500000.0
2005-04-19 09:40:00,1.6942,1.6946,1.6938,1.6942,681500000.0
2005-04-19 09:45:00,1.6943,1.6945,1.6941,1.6943,681500000.0
2005-04-19 09:50:00,1.6944,1.695,1.6943,1.6946,681500000.0
2005-04-19 09:55:00,1.6945,1.6948,1.6934,1.6947,681500000.0
2005-04-19 10:00:00,1.6948,1.6952,1.6933,1.6943,681500000.0
2005-04-19 10:05:00,1.6942,1.6942,1.6931,1.6934,681500000.0
2005-04-19 10:10:00,1.6935,1.6938,1.6927,1.6927,681500000.0
2005-04-19 10:15:00,1.6928,1.6929,1.6912,1.6921,681500000.0
2005-04-19 10:20:00,1.692,1.6928,1.6916,1.6927,681500000.0
2005-04-19 10:25:00,1.6928,1.6928,1.6919,1.6925,681500000.0
2005-04-19 10:30:00,1.6924,1.6929,1.6917,1.692,681500000.0
2005-04-19 10:35:00,1.6921,1.6926,1.6915,1.6922,681500000.0
2005-04-19 10:40:00,1.6923,1.6925,1.692,1.6921,681500000.0
2005-04-19 10:45:00,1.6922,1.6925,1.6916,1.6921,681500000.0
2005-04-19 10:50:00,1.6922,1.6928,1.6919,1.6923,681500000.0
2005-04-19 10:55:00,1.6926,1.6928,1.6923,1.6927,681500000.0
2005-04-19 11:00:00,1.6925,1.6931,1.692,1.6926,681500000.0
2005-04-19 11:05:00,1.6925,1.6931,1.6922,1.6925,681500000.0
2005-04-19 11:10:00,1.6923,1.6927,1.6919,1.6919,681500000.0
2005-04-19 11:15:00,1.6919,1.6922,1.6908,1.6912,681500000.0
2005-04-19 11:20:00,1.6913,1.6919,1.691,1.6919,681500000.0
2005-04-19 11:25:00,1.6918,1.692,1.6912,1.6919,681500000.0
2005-04-19 11:30:00,1.6918,1.6925,1.6914,1.6919,681500000.0
2005-04-19 11:35:00,1.692,1.692,1.6911,1.6914,681500000.0
2005-04-19 11:40:00,1.6913,1.6919,1.6909,1.6913,681500000.0
2005-04-19 11:45:00,1.691,1.6925,1.6907,1.6922,681500000.0
2005-04-19 11:50:00,1.692,1.6929,1.6919,1.6927,681500000.0
2005-04-19 11:55:00,1.6929,1.6933,1.6924,1.6925,681500000.0
2005-04-19 12:00:00,1.6924,1.6932,1.6924,1.6927,681500000.0
2005-04-19 12:05:00,1.693,1.694,1.6928,1.6938,681500000.0
2005-04-19 12:10:00,1.6936,1.6938,1.6929,1.693,681500000.0
2005-04-19 12:15:00,1.6931,1.6936,1.6925,1.6933,681500000.0
2005-04-19 12:20:00,1.6932,1.6938,1.6929,1.6932,681500000.0
2005-04-19 12:25:00,1.6931,1.6934,1.6928,1.6932,681500000.0
2005-04-19 12:30:00,1.693,1.6933,1.6918,1.6918,681500000.0
2005-04-19 12:35:00,1.6917,1.6927,1.6913,1.6923,681500000.0
2005-04-19 12:40:00,1.6921,1.6928,1.692,1.6921,681500000.0
2005-04-19 12:45:00,1.692,1.693,1.6919,1.693,681500000.0
2005-04-19 12:50:00,1.6929,1.693,1.6922,1.6925,681500000.0
2005-04-19 12:55:00,1.6926,1.6929,1.6909,1.6925,681500000.0
2005-04-19 13:00:00,1.6923,1.6923,1.6914,1.6921,681500000.0
2005-04-19 13:05:00,1.692,1.6926,1.6913,1.6915,681500000.0
2005-04-19 13:10:00,1.6916,1.692,1.6911,1.6914,681500000.0
2005-04-19 13:15:00,1.6914,1.6914,1.6902,1.6908,681500000.0
2005-04-19 13:20:00,1.6906,1.6909,1.6901,1.6907,545200000.0
2005-04-19 13:25:00,1.6905,1.6908,1.6901,1.6906,545200000.0
2005-04-19 13:30:00,1.6905,1.691,1.6903,1.6908,545200000.0
2005-04-19 13:35:00,1.6909,1.6913,1.6903,1.6909,681500000.0
2005-04-19 13:40:00,1.691,1.691,1.6904,1.6905,681500000.0
2005-04-19 13:45:00,1.6904,1.6911,1.6904,1.691,681500000.0
2005-04-19 13:50:00,1.6909,1.6915,1.6908,1.6913,681500000.0
2005-04-19 13:55:00,1.6912,1.692,1.691,1.6916,681500000.0
2005-04-19 14:00:00,1.6917,1.6927,1.6915,1.6924,681500000.0
2005-04-19 14:05:00,1.6925,1.6944,1.6921,1.6943,681500000.0
2005-04-19 14:10:00,1.6942,1.6946,1.6935,1.6939,681500000.0
2005-04-19 14:15:00,1.694,1.6946,1.6938,1.6945,681500000.0
2005-04-19 14:20:00,1.6947,1.6948,1.6936,1.6938,681500000.0
2005-04-19 14:25:00,1.6937,1.6949,1.6936,1.6945,681500000.0
2005-04-19 14:30:00,1.6946,1.6953,1.6935,1.6947,681500000.0
2005-04-19 14:35:00,1.695,1.6958,1.6946,1.6948,681500000.0
2005-04-19 14:40:00,1.6949,1.6961,1.6945,1.6952,681500000.0
2005-04-19 14:45:00,1.6951,1.6965,1.6951,1.6965,681500000.0
2005-04-19 14:50:00,1.6964,1.697,1.6958,1.6966,681500000.0
2005-04-19 14:55:00,1.6965,1.6968,1.6958,1.6961,681500000.0
2005-04-19 15:00:00,1.6962,1.6966,1.6958,1.6961,681500000.0
2005-04-19 15:05:00,1.696,1.6969,1.696,1.6965,681500000.0
2005-04-19 15:10:00,1.6967,1.6986,1.6965,1.6979,681500000.0
2005-04-19 15:15:00,1.6979,1.6987,1.6977,1.698,681500000.0
2005-04-19 15:20:00,1.6985,1.6992,1.6983,1.6989,681500000.0
2005-04-19 15:25:00,1.6988,1.6989,1.6978,1.698,681500000.0
2005-04-19 15:30:00,1.6981,1.6995,1.698,1.6982,681500000.0
2005-04-19 15:35:00,1.6981,1.6984,1.6975,1.6978,681500000.0
2005-04-19 15:40:00,1.6979,1.698,1.6969,1.6969,681500000.0
2005-04-19 15:45:00,1.6968,1.6972,1.696,1.6965,681500000.0
2005-04-19 15:50:00,1.6966,1.6983,1.6961,1.698,681500000.0
2005-04-19 15:55:00,1.6982,1.6983,1.697,1.6973,681500000.0
2005-04-19 16:00:00,1.6971,1.6975,1.6967,1.6974,681500000.0
2005-04-19 16:05:00,1.6976,1.6977,1.6961,1.6964,681500000.0
2005-04-19 16:10:00,1.6965,1.6978,1.6965,1.6973,681500000.0
2005-04-19 16:15:00,1.697,1.6985,1.6969,1.6972,681500000.0
2005-04-19 16:20:00,1.6971,1.6972,1.6962,1.6962,681500000.0
2005-04-19 16:25:00,1.6961,1.6965,1.6948,1.6953,681500000.0
2005-04-19 16:30:00,1.6952,1.6968,1.6949,1.6962,681500000.0
2005-04-19 16:35:00,1.6963,1.6963,1.695,1.6959,681500000.0
2005-04-19 16:40:00,1.6954,1.6962,1.6949,1.6953,681500000.0
2005-04-19 16:45:00,1.6954,1.6964,1.6951,1.6954,681500000.0
2005-04-19 16:50:00,1.6953,1.6963,1.6945,1.6948,681500000.0
2005-04-19 16:55:00,1.6945,1.6959,1.6944,1.6959,681500000.0
2005-04-19 17:00:00,1.696,1.696,1.6935,1.6941,681500000.0
2005-04-19 17:05:00,1.6939,1.6943,1.6909,1.6913,681500000.0
2005-04-19 17:10:00,1.6915,1.6922,1.6913,1.6919,681500000.0
2005-04-19 17:15:00,1.6917,1.6925,1.6915,1.6923,681500000.0
2005-04-19 17:20:00,1.6921,1.6932,1.6918,1.6926,681500000.0
2005-04-19 17:25:00,1.6927,1.6929,1.6916,1.6921,681500000.0
2005-04-19 17:30:00,1.6923,1.6925,1.6908,1.6914,681500000.0
2005-04-19 17:35:00,1.6912,1.692,1.6909,1.6919,681500000.0
2005-04-19 17:40:00,1.692,1.6921,1.6909,1.691,681500000.0
2005-04-19 17:45:00,1.6913,1.6921,1.6911,1.6917,681500000.0
2005-04-19 17:50:00,1.6918,1.6923,1.6917,1.6923,681500000.0
2005-04-19 17:55:00,1.6924,1.6925,1.6912,1.6913,681500000.0
2005-04-19 18:00:00,1.6914,1.6922,1.691,1.6917,681500000.0
2005-04-19 18:05:00,1.6919,1.6922,1.6917,1.6919,681500000.0
2005-04-19 18:10:00,1.6917,1.6917,1.691,1.691,681500000.0
2005-04-19 18:15:00,1.6915,1.6915,1.6901,1.6905,681500000.0
2005-04-19 18:20:00,1.6904,1.6907,1.6899,1.6901,681500000.0
2005-04-19 18:25:00,1.6905,1.6905,1.6899,1.6901,681500000.0
2005-04-19 18:30:00,1.6903,1.6904,1.6895,1.6895,681500000.0
2005-04-19 18:35:00,1.6894,1.6901,1.6894,1.6899,681500000.0
2005-04-19 18:40:00,1.6897,1.69,1.6897,1.6897,272600000.0
2005-04-19 18:45:00,1.6899,1.6899,1.6895,1.6895,681500000.0
2005-04-19 18:50:00,1.6895,1.6899,1.6893,1.6897,681500000.0
2005-04-19 18:55:00,1.6895,1.6901,1.6895,1.6895,545200000.0
2005-04-19 19:00:00,1.6897,1.6899,1.6893,1.6895,681500000.0
2005-04-19 19:05:00,1.6897,1.69,1.6895,1.69,681500000.0
2005-04-19 19:10:00,1.6899,1.6901,1.6895,1.6899,681500000.0
2005-04-19 19:15:00,1.69,1.6905,1.6899,1.6904,681500000.0
2005-04-19 19:20:00,1.6903,1.6904,1.6895,1.69,681500000.0
2005-04-19 19:25:00,1.6899,1.6907,1.6897,1.6907,681500000.0
2005-04-19 19:30:00,1.6906,1.6906,1.6897,1.6901,681500000.0
2005-04-19 19:35:00,1.6903,1.6905,1.6901,1.6903,408900000.0
2005-04-19 19:40:00,1.6904,1.6906,1.69,1.6905,681500000.0
2005-04-19 19:45:00,1.6906,1.691,1.6901,1.6909,681500000.0
2005-04-19 19:50:00,1.691,1.6927,1.6907,1.6925,681500000.0
2005-04-19 19:55:00,1.6927,1.693,1.6922,1.6925,681500000.0
2005-04-19 20:00:00,1.6927,1.6927,1.6922,1.6925,545200000.0
2005-04-19 20:05:00,1.6927,1.6927,1.6922,1.6925,545200000.0
2005-04-19 20:10:00,1.6924,1.6925,1.6923,1.6925,545200000.0
2005-04-19 20:15:00,1.6927,1.6927,1.6925,1.6925,545200000.0
2005-04-19 20:20:00,1.6928,1.6937,1.6925,1.6934,681500000.0
2005-04-19 20:25:00,1.6935,1.6942,1.6932,1.6938,681500000.0
2005-04-19 20:30:00,1.6939,1.6941,1.6937,1.6941,681500000.0
2005-04-19 20:35:00,1.694,1.6944,1.694,1.6943,681500000.0
2005-04-19 20:40:00,1.6942,1.6947,1.694,1.6944,681500000.0
2005-04-19 20:45:00,1.6945,1.6945,1.6938,1.6943,681500000.0
2005-04-19 20:50:00,1.6942,1.6949,1.6942,1.6947,681500000.0
2005-04-19 20:55:00,1.6945,1.696,1.6945,1.696,681500000.0
2005-04-19 21:00:00,1.6957,1.6957,1.6947,1.6952,681500000.0
2005-04-19 21:05:00,1.6953,1.6958,1.6947,1.695,681500000.0
2005-04-19 21:10:00,1.6952,1.6962,1.6949,1.695,681500000.0
2005-04-19 21:15:00,1.6952,1.6956,1.6946,1.6954,681500000.0
2005-04-19 21:20:00,1.6953,1.6956,1.6941,1.6956,681500000.0
2005-04-19 21:25:00,1.6953,1.6953,1.694,1.6941,681500000.0
2005-04-19 21:30:00,1.6945,1.6947,1.6934,1.6937,681500000.0
2005-04-19 21:35:00,1.6938,1.6938,1.6929,1.6932,681500000.0
2005-04-19 21:40:00,1.6934,1.6935,1.6929,1.6929,681500000.0
2005-04-19 21:45:00,1.6931,1.6935,1.6928,1.6932,681500000.0
2005-04-19 21:50:00,1.6931,1.6935,1.6931,1.6935,545200000.0
2005-04-19 21:55:00,1.6937,1.6939,1.6932,1.6935,545200000.0
2005-04-19 22:00:00,1.6934,1.6935,1.6931,1.6932,545200000.0
2005-04-19 22:05:00,1.6934,1.6937,1.6931,1.6932,681500000.0
2005-04-19 22:10:00,1.6931,1.6932,1.6928,1.6928,681500000.0
2005-04-19 22:15:00,1.6927,1.6931,1.6925,1.6927,681500000.0
2005-04-19 22:20:00,1.6928,1.693,1.6925,1.6927,545200000.0
2005-04-19 22:25:00,1.6928,1.6928,1.6925,1.6928,681500000.0
2005-04-19 22:30:00,1.6927,1.6932,1.6924,1.6925,681500000.0
2005-04-19 22:35:00,1.6924,1.6927,1.692,1.6921,545200000.0
2005-04-19 22:40:00,1.6923,1.6925,1.6916,1.6916,681500000.0
2005-04-19 22:45:00,1.6915,1.6919,1.6912,1.6919,681500000.0
2005-04-19 22:50:00,1.6917,1.6921,1.6916,1.6917,681500000.0
2005-04-19 22:55:00,1.6919,1.692,1.6919,1.692,136300000.0
2005-04-19 23:00:00,1.6917,1.692,1.6915,1.692,545200000.0
2005-04-19 23:05:00,1.692,1.6923,1.6917,1.6917,681500000.0
2005-04-19 23:10:00,1.6913,1.6914,1.6912,1.6914,681500000.0
2005-04-19 23:15:00,1.6914,1.6918,1.6914,1.6918,681500000.0
2005-04-19 23:20:00,1.6921,1.6922,1.692,1.692,681500000.0
2005-04-19 23:25:00,1.6921,1.6921,1.6913,1.6914,681500000.0
2005-04-19 23:30:00,1.6915,1.6922,1.6915,1.6922,681500000.0
2005-04-19 23:35:00,1.6922,1.6922,1.692,1.692,681500000.0
2005-04-19 23:40:00,1.6921,1.6921,1.6918,1.6918,545200000.0
2005-04-19 23:45:00,1.6915,1.6918,1.6915,1.6918,545200000.0
2005-04-19 23:50:00,1.6915,1.6915,1.6913,1.6914,681500000.0
2005-04-19 23:55:00,1.6914,1.6919,1.6914,1.6919,545200000.0
2005-04-20 00:00:00,1.692,1.6924,1.692,1.6924,545200000.0
2005-04-20 00:05:00,1.6924,1.6928,1.6924,1.6928,681500000.0
2005-04-20 00:10:00,1.6928,1.6937,1.6928,1.6934,681500000.0
2005-04-20 00:15:00,1.6934,1.6934,1.6933,1.6933,408900000.0
2005-04-20 00:20:00,1.6932,1.6933,1.6932,1.6933,681500000.0
2005-04-20 00:25:00,1.6933,1.6933,1.6931,1.6932,545200000.0
2005-04-20 00:30:00,1.6932,1.6935,1.693,1.6931,681500000.0
2005-04-20 00:35:00,1.6932,1.6932,1.6928,1.6928,681500000.0
2005-04-20 00:40:00,1.6929,1.693,1.6928,1.693,681500000.0
2005-04-20 00:45:00,1.6928,1.6928,1.6926,1.6928,681500000.0
2005-04-20 00:50:00,1.6929,1.693,1.6929,1.693,408900000.0
2005-04-20 00:55:00,1.6929,1.6933,1.6929,1.6932,681500000.0
2005-04-20 01:00:00,1.6933,1.6933,1.6928,1.6931,681500000.0
2005-04-20 01:05:00,1.6932,1.6932,1.6931,1.6931,545200000.0
2005-04-20 01:10:00,1.6928,1.6929,1.6922,1.6929,408900000.0
2005-04-20 01:15:00,1.6929,1.6929,1.6925,1.6925,681500000.0
2005-04-20 01:20:00,1.6925,1.6927,1.6923,1.6924,681500000.0
2005-04-20 01:25:00,1.6922,1.6925,1.6921,1.6925,681500000.0
2005-04-20 01:30:00,1.6925,1.6926,1.6921,1.6925,681500000.0
2005-04-20 01:35:00,1.6926,1.6929,1.6926,1.6929,681500000.0
2005-04-20 01:40:00,1.6929,1.6931,1.6923,1.6925,681500000.0
2005-04-20 01:45:00,1.6926,1.6928,1.6921,1.6921,681500000.0
2005-04-20 01:50:00,1.6922,1.6924,1.6922,1.6922,681500000.0
2005-04-20 01:55:00,1.6924,1.6925,1.6921,1.6923,681500000.0
2005-04-20 02:00:00,1.6924,1.6924,1.6919,1.692,681500000.0
2005-04-20 02:05:00,1.692,1.6924,1.6919,1.6923,681500000.0
2005-04-20 02:10:00,1.6925,1.6926,1.6923,1.6925,681500000.0
2005-04-20 02:15:00,1.6926,1.6926,1.6921,1.6925,681500000.0
2005-04-20 02:20:00,1.6926,1.6926,1.692,1.692,681500000.0
2005-04-20 02:25:00,1.6915,1.6915,1.691,1.6912,681500000.0
2005-04-20 02:30:00,1.6912,1.6913,1.691,1.691,681500000.0
2005-04-20 02:35:00,1.6909,1.6909,1.6893,1.6901,681500000.0
2005-04-20 02:40:00,1.6902,1.691,1.6901,1.6907,681500000.0
2005-04-20 02:45:00,1.6909,1.6911,1.6909,1.6909,681500000.0
2005-04-20 02:50:00,1.6912,1.6928,1.6912,1.6928,681500000.0
2005-04-20 02:55:00,1.6926,1.6941,1.6923,1.6925,681500000.0
2005-04-20 03:00:00,1.6924,1.6932,1.6924,1.6926,681500000.0
2005-04-20 03:05:00,1.6926,1.6928,1.6923,1.6925,545200000.0
2005-04-20 03:10:00,1.6923,1.6928,1.6923,1.6926,681500000.0
2005-04-20 03:15:00,1.6928,1.6931,1.6928,1.6931,681500000.0
2005-04-20 03:20:00,1.6927,1.6929,1.6923,1.6923,681500000.0
2005-04-20 03:25:00,1.6923,1.6931,1.6923,1.6931,681500000.0
2005-04-20 03:30:00,1.6933,1.6938,1.6933,1.6938,681500000.0
2005-04-20 03:35:00,1.6939,1.6942,1.6937,1.6942,681500000.0
2005-04-20 03:40:00,1.6944,1.6947,1.6944,1.6947,681500000.0
2005-04-20 03:45:00,1.6946,1.6949,1.6941,1.6941,681500000.0
2005-04-20 03:50:00,1.694,1.694,1.6932,1.6934,681500000.0
2005-04-20 03:55:00,1.6937,1.6938,1.6934,1.6937,681500000.0
2005-04-20 04:00:00,1.6934,1.6934,1.693,1.6932,681500000.0
2005-04-20 04:05:00,1.6931,1.6931,1.6925,1.6929,545200000.0
2005-04-20 04:10:00,1.6927,1.6932,1.6913,1.6916,681500000.0
2005-04-20 04:15:00,1.6917,1.6923,1.6915,1.6916,681500000.0
2005-04-20 04:20:00,1.6914,1.6917,1.6909,1.691,681500000.0
2005-04-20 04:25:00,1.6911,1.6915,1.6907,1.6914,681500000.0
2005-04-20 04:30:00,1.6915,1.6915,1.6904,1.6905,681500000.0
2005-04-20 04:35:00,1.6904,1.6911,1.6897,1.6901,681500000.0
2005-04-20 04:40:00,1.6903,1.6903,1.6897,1.6901,545200000.0
2005-04-20 04:45:00,1.6903,1.6904,1.6901,1.6901,681500000.0
2005-04-20 04:50:00,1.6903,1.6904,1.6895,1.6895,545200000.0
2005-04-20 04:55:00,1.6897,1.6899,1.6893,1.6894,681500000.0
2005-04-20 05:00:00,1.6895,1.6897,1.6894,1.6895,681500000.0
2005-04-20 05:05:00,1.6897,1.6901,1.6897,1.69,681500000.0
2005-04-20 05:10:00,1.6901,1.6901,1.6895,1.6897,681500000.0
2005-04-20 05:15:00,1.6899,1.6899,1.6895,1.6895,408900000.0
2005-04-20 05:20:00,1.6897,1.6905,1.6895,1.6903,681500000.0
2005-04-20 05:25:00,1.6901,1.6904,1.6895,1.6897,681500000.0
2005-04-20 05:30:00,1.6899,1.6899,1.6892,1.6897,545200000.0
2005-04-20 05:35:00,1.6895,1.6897,1.6891,1.6897,681500000.0
2005-04-20 05:40:00,1.6895,1.6903,1.6894,1.6901,545200000.0
2005-04-20 05:45:00,1.6903,1.6903,1.6897,1.6897,681500000.0
2005-04-20 05:50:00,1.6895,1.6901,1.6895,1.6901,681500000.0
2005-04-20 05:55:00,1.6905,1.6905,1.6897,1.69,272600000.0
2005-04-20 06:00:00,1.6899,1.6901,1.6899,1.6901,681500000.0
2005-04-20 06:05:00,1.69,1.6903,1.69,1.6901,408900000.0
2005-04-20 06:10:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 06:15:00,1.6903,1.6909,1.6903,1.6909,681500000.0
2005-04-20 06:20:00,1.6907,1.691,1.6904,1.6904,681500000.0
2005-04-20 06:25:00,1.6906,1.6907,1.6903,1.6905,681500000.0
2005-04-20 06:30:00,1.6904,1.6909,1.6904,1.6905,681500000.0
2005-04-20 06:35:00,1.6906,1.6907,1.6904,1.6907,681500000.0
2005-04-20 06:40:00,1.6909,1.6909,1.6904,1.6905,545200000.0
2005-04-20 06:45:00,1.6906,1.6906,1.6901,1.6901,681500000.0
2005-04-20 06:50:00,1.6903,1.6906,1.6901,1.6904,545200000.0
2005-04-20 06:55:00,1.6903,1.6906,1.6901,1.6905,545200000.0
2005-04-20 07:00:00,1.6904,1.6904,1.6899,1.69,681500000.0
2005-04-20 07:05:00,1.6899,1.6903,1.6899,1.6901,545200000.0
2005-04-20 07:10:00,1.6904,1.6906,1.6901,1.6904,681500000.0
2005-04-20 07:15:00,1.6905,1.6906,1.69,1.6901,681500000.0
2005-04-20 07:20:00,1.6903,1.6904,1.6901,1.6901,545200000.0
2005-04-20 07:25:00,1.6903,1.6906,1.6903,1.6903,545200000.0
2005-04-20 07:30:00,1.6901,1.6903,1.69,1.69,681500000.0
2005-04-20 07:35:00,1.6901,1.6904,1.6897,1.69,681500000.0
2005-04-20 07:40:00,1.6904,1.6904,1.6895,1.6899,681500000.0
2005-04-20 07:45:00,1.6897,1.6899,1.6892,1.6894,681500000.0
2005-04-20 07:50:00,1.6895,1.6901,1.6894,1.6899,681500000.0
2005-04-20 07:55:00,1.6897,1.6901,1.6893,1.6895,681500000.0
2005-04-20 08:00:00,1.6897,1.6903,1.6895,1.6895,681500000.0
2005-04-20 08:05:00,1.6897,1.6901,1.6895,1.6897,681500000.0
2005-04-20 08:10:00,1.6899,1.6901,1.6892,1.6897,681500000.0
2005-04-20 08:15:00,1.6895,1.6905,1.6893,1.6903,681500000.0
2005-04-20 08:20:00,1.6902,1.6907,1.6898,1.69,681500000.0
2005-04-20 08:25:00,1.6901,1.6904,1.6898,1.6899,681500000.0
2005-04-20 08:30:00,1.6898,1.6901,1.6891,1.6895,681500000.0
2005-04-20 08:35:00,1.6896,1.6897,1.6879,1.6882,681500000.0
2005-04-20 08:40:00,1.6883,1.6893,1.6879,1.6886,681500000.0
2005-04-20 08:45:00,1.6885,1.6889,1.6883,1.6888,681500000.0
2005-04-20 08:50:00,1.6887,1.6891,1.6879,1.689,681500000.0
2005-04-20 08:55:00,1.6889,1.6891,1.6881,1.689,681500000.0
2005-04-20 09:00:00,1.6889,1.6897,1.6885,1.6888,681500000.0
2005-04-20 09:05:00,1.6887,1.6891,1.6883,1.6889,681500000.0
2005-04-20 09:10:00,1.6888,1.6891,1.6882,1.6891,681500000.0
2005-04-20 09:15:00,1.6892,1.6892,1.6884,1.6888,681500000.0
2005-04-20 09:20:00,1.6889,1.6891,1.6884,1.6885,681500000.0
2005-04-20 09:25:00,1.6886,1.6888,1.6878,1.688,681500000.0
2005-04-20 09:30:00,1.6883,1.6883,1.6877,1.6878,681500000.0
2005-04-20 09:35:00,1.688,1.6886,1.6876,1.6879,681500000.0
2005-04-20 09:40:00,1.688,1.688,1.6874,1.6877,681500000.0
2005-04-20 09:45:00,1.6876,1.688,1.6874,1.6877,681500000.0
2005-04-20 09:50:00,1.6875,1.6877,1.687,1.6874,681500000.0
2005-04-20 09:55:00,1.6873,1.6877,1.687,1.6875,681500000.0
2005-04-20 10:00:00,1.6876,1.6877,1.6872,1.6875,681500000.0
2005-04-20 10:05:00,1.6877,1.6877,1.6869,1.6869,681500000.0
2005-04-20 10:10:00,1.6866,1.6878,1.6866,1.6875,681500000.0
2005-04-20 10:15:00,1.6874,1.6888,1.6872,1.6885,681500000.0
2005-04-20 10:20:00,1.689,1.689,1.6881,1.6888,681500000.0
2005-04-20 10:25:00,1.6883,1.6887,1.6878,1.688,681500000.0
2005-04-20 10:30:00,1.6882,1.6883,1.6875,1.6881,681500000.0
2005-04-20 10:35:00,1.6882,1.6886,1.6874,1.6877,681500000.0
2005-04-20 10:40:00,1.6875,1.6877,1.687,1.687,681500000.0
2005-04-20 10:45:00,1.6873,1.6873,1.6863,1.6866,681500000.0
2005-04-20 10:50:00,1.6868,1.687,1.6861,1.6865,681500000.0
2005-04-20 10:55:00,1.6864,1.6868,1.686,1.6867,681500000.0
2005-04-20 11:00:00,1.6866,1.6871,1.6864,1.6868,681500000.0
2005-04-20 11:05:00,1.6869,1.687,1.6864,1.6864,681500000.0
2005-04-20 11:10:00,1.6865,1.6868,1.6862,1.6864,681500000.0
2005-04-20 11:15:00,1.6863,1.6865,1.6861,1.6862,681500000.0
2005-04-20 11:20:00,1.6863,1.6871,1.6862,1.6868,681500000.0
2005-04-20 11:25:00,1.6866,1.6871,1.6865,1.6866,681500000.0
2005-04-20 11:30:00,1.6867,1.6869,1.6866,1.6867,681500000.0
2005-04-20 11:35:00,1.6868,1.6868,1.6861,1.6865,681500000.0
2005-04-20 11:40:00,1.6867,1.6867,1.6859,1.6863,681500000.0
2005-04-20 11:45:00,1.6864,1.6871,1.6863,1.6869,681500000.0
2005-04-20 11:50:00,1.687,1.6874,1.6866,1.6869,681500000.0
2005-04-20 11:55:00,1.687,1.6875,1.6868,1.6874,681500000.0
2005-04-20 12:00:00,1.6871,1.6875,1.687,1.6871,681500000.0
2005-04-20 12:05:00,1.687,1.6874,1.6865,1.6869,681500000.0
2005-04-20 12:10:00,1.6871,1.6873,1.6865,1.6866,681500000.0
2005-04-20 12:15:00,1.6867,1.6871,1.6863,1.6864,681500000.0
2005-04-20 12:20:00,1.6863,1.6867,1.6858,1.6858,681500000.0
2005-04-20 12:25:00,1.6859,1.6864,1.6853,1.686,545200000.0
2005-04-20 12:30:00,1.6859,1.6863,1.6856,1.6859,681500000.0
2005-04-20 12:35:00,1.6858,1.6859,1.6835,1.684,681500000.0
2005-04-20 12:40:00,1.6841,1.6853,1.6834,1.6853,681500000.0
2005-04-20 12:45:00,1.6851,1.6862,1.685,1.6862,681500000.0
2005-04-20 12:50:00,1.6861,1.6871,1.6859,1.6868,681500000.0
2005-04-20 12:55:00,1.6869,1.6877,1.6866,1.687,681500000.0
2005-04-20 13:00:00,1.6869,1.6876,1.6862,1.6866,681500000.0
2005-04-20 13:05:00,1.6865,1.6872,1.6855,1.6863,681500000.0
2005-04-20 13:10:00,1.6865,1.6868,1.6855,1.6858,681500000.0
2005-04-20 13:15:00,1.686,1.6867,1.6853,1.6862,681500000.0
2005-04-20 13:20:00,1.6863,1.6868,1.6856,1.6858,681500000.0
2005-04-20 13:25:00,1.6857,1.686,1.6855,1.6855,681500000.0
2005-04-20 13:30:00,1.6854,1.686,1.6854,1.686,681500000.0
2005-04-20 13:35:00,1.6861,1.6861,1.6858,1.6859,681500000.0
2005-04-20 13:40:00,1.6856,1.6863,1.6851,1.6856,681500000.0
2005-04-20 13:45:00,1.6855,1.6857,1.6844,1.6849,681500000.0
2005-04-20 13:50:00,1.6847,1.685,1.6842,1.6845,681500000.0
2005-04-20 13:55:00,1.6843,1.6852,1.6836,1.6839,681500000.0
2005-04-20 14:00:00,1.6838,1.6839,1.6825,1.683,681500000.0
2005-04-20 14:05:00,1.6832,1.6837,1.6827,1.6836,681500000.0
2005-04-20 14:10:00,1.6837,1.6837,1.6829,1.6836,681500000.0
2005-04-20 14:15:00,1.6834,1.6839,1.6829,1.6833,681500000.0
2005-04-20 14:20:00,1.683,1.6837,1.6826,1.6836,681500000.0
2005-04-20 14:25:00,1.6835,1.6846,1.6831,1.6845,681500000.0
2005-04-20 14:30:00,1.6839,1.6866,1.683,1.6858,681500000.0
2005-04-20 14:35:00,1.6856,1.6862,1.6842,1.6852,681500000.0
2005-04-20 14:40:00,1.6849,1.6849,1.6836,1.6844,681500000.0
2005-04-20 14:45:00,1.6845,1.6846,1.6831,1.6842,681500000.0
2005-04-20 14:50:00,1.6843,1.6847,1.6838,1.6842,681500000.0
2005-04-20 14:55:00,1.6839,1.6843,1.6835,1.6838,681500000.0
2005-04-20 15:00:00,1.6839,1.6846,1.6834,1.6837,681500000.0
2005-04-20 15:05:00,1.6836,1.684,1.6832,1.6834,681500000.0
2005-04-20 15:10:00,1.6835,1.684,1.6829,1.6833,681500000.0
2005-04-20 15:15:00,1.6834,1.6837,1.6828,1.6832,681500000.0
2005-04-20 15:20:00,1.6831,1.6839,1.683,1.6832,681500000.0
2005-04-20 15:25:00,1.6831,1.6834,1.6825,1.6825,681500000.0
2005-04-20 15:30:00,1.6826,1.6833,1.6822,1.683,681500000.0
2005-04-20 15:35:00,1.6829,1.6835,1.6827,1.6828,681500000.0
2005-04-20 15:40:00,1.6829,1.6836,1.6828,1.6833,681500000.0
2005-04-20 15:45:00,1.6831,1.6833,1.6822,1.6827,681500000.0
2005-04-20 15:50:00,1.6826,1.6833,1.6823,1.6826,681500000.0
2005-04-20 15:55:00,1.6825,1.6843,1.6825,1.684,681500000.0
2005-04-20 16:00:00,1.6837,1.6854,1.6835,1.6847,681500000.0
2005-04-20 16:05:00,1.6846,1.6857,1.6845,1.6856,681500000.0
2005-04-20 16:10:00,1.6855,1.6878,1.6853,1.6872,681500000.0
2005-04-20 16:15:00,1.6873,1.6875,1.6862,1.6867,681500000.0
2005-04-20 16:20:00,1.6868,1.6873,1.686,1.6866,681500000.0
2005-04-20 16:25:00,1.6867,1.687,1.6863,1.6866,681500000.0
2005-04-20 16:30:00,1.6868,1.6881,1.6864,1.6872,681500000.0
2005-04-20 16:35:00,1.6871,1.6876,1.6854,1.6861,681500000.0
2005-04-20 16:40:00,1.6863,1.687,1.6856,1.6865,681500000.0
2005-04-20 16:45:00,1.6868,1.6874,1.6862,1.6874,681500000.0
2005-04-20 16:50:00,1.6871,1.6881,1.687,1.6879,681500000.0
2005-04-20 16:55:00,1.6874,1.6886,1.6867,1.6872,681500000.0
2005-04-20 17:00:00,1.6869,1.6878,1.6863,1.6864,681500000.0
2005-04-20 17:05:00,1.6865,1.6871,1.6857,1.6862,681500000.0
2005-04-20 17:10:00,1.6863,1.6867,1.6861,1.6864,681500000.0
2005-04-20 17:15:00,1.6863,1.6872,1.6862,1.687,681500000.0
2005-04-20 17:20:00,1.6868,1.689,1.6868,1.6885,681500000.0
2005-04-20 17:25:00,1.6887,1.689,1.6875,1.6882,681500000.0
2005-04-20 17:30:00,1.6881,1.6884,1.6878,1.6881,681500000.0
2005-04-20 17:35:00,1.6882,1.6886,1.6871,1.6871,681500000.0
2005-04-20 17:40:00,1.6875,1.6879,1.6852,1.6864,681500000.0
2005-04-20 17:45:00,1.6865,1.687,1.6859,1.6867,681500000.0
2005-04-20 17:50:00,1.6866,1.6866,1.6854,1.6863,681500000.0
2005-04-20 17:55:00,1.6864,1.6868,1.6855,1.6861,681500000.0
2005-04-20 18:00:00,1.6863,1.687,1.686,1.6863,681500000.0
2005-04-20 18:05:00,1.6862,1.6863,1.6856,1.6863,681500000.0
2005-04-20 18:10:00,1.6862,1.687,1.6854,1.686,681500000.0
2005-04-20 18:15:00,1.6858,1.6863,1.6853,1.6857,681500000.0
2005-04-20 18:20:00,1.6858,1.6865,1.6853,1.6855,681500000.0
2005-04-20 18:25:00,1.6856,1.6858,1.6846,1.6848,681500000.0
2005-04-20 18:30:00,1.6849,1.6854,1.6846,1.6848,681500000.0
2005-04-20 18:35:00,1.6849,1.6851,1.6842,1.685,681500000.0
2005-04-20 18:40:00,1.6851,1.6858,1.685,1.6854,681500000.0
2005-04-20 18:45:00,1.6853,1.6855,1.685,1.685,681500000.0
2005-04-20 18:50:00,1.6851,1.6862,1.6851,1.6862,681500000.0
2005-04-20 18:55:00,1.6863,1.6868,1.6857,1.6857,681500000.0
2005-04-20 19:00:00,1.6856,1.6858,1.6853,1.6856,681500000.0
2005-04-20 19:05:00,1.6855,1.6856,1.6854,1.6855,681500000.0
2005-04-20 19:10:00,1.6856,1.6857,1.6851,1.6853,681500000.0
2005-04-20 19:15:00,1.6854,1.6861,1.6854,1.6859,681500000.0
2005-04-20 19:20:00,1.6858,1.6861,1.6858,1.6859,545200000.0
2005-04-20 19:25:00,1.686,1.6863,1.6859,1.6859,545200000.0
2005-04-20 19:30:00,1.686,1.6865,1.6856,1.6862,681500000.0
2005-04-20 19:35:00,1.6861,1.6868,1.686,1.686,681500000.0
2005-04-20 19:40:00,1.6859,1.6864,1.6851,1.6856,681500000.0
2005-04-20 19:45:00,1.6856,1.6858,1.6848,1.685,681500000.0
2005-04-20 19:50:00,1.6849,1.6851,1.6846,1.685,681500000.0
2005-04-20 19:55:00,1.6851,1.6856,1.685,1.6855,681500000.0
2005-04-20 20:00:00,1.6854,1.6857,1.6847,1.6851,681500000.0
2005-04-20 20:05:00,1.6853,1.6855,1.6848,1.6853,681500000.0
2005-04-20 20:10:00,1.6851,1.6859,1.6851,1.6854,681500000.0
2005-04-20 20:15:00,1.6855,1.6864,1.6851,1.6859,681500000.0
2005-04-20 20:20:00,1.6858,1.686,1.6851,1.6858,681500000.0
2005-04-20 20:25:00,1.6857,1.6861,1.6856,1.686,681500000.0
2005-04-20 20:30:00,1.6861,1.6861,1.6853,1.6859,681500000.0
2005-04-20 20:35:00,1.6858,1.6862,1.6855,1.6856,681500000.0
2005-04-20 20:40:00,1.6857,1.6865,1.6854,1.6857,681500000.0
2005-04-20 20:45:00,1.6859,1.6861,1.6855,1.6858,681500000.0
2005-04-20 20:50:00,1.6857,1.6862,1.6855,1.6859,681500000.0
2005-04-20 20:55:00,1.6861,1.6862,1.6855,1.6858,681500000.0
2005-04-20 21:00:00,1.6857,1.6859,1.685,1.6851,681500000.0
2005-04-20 21:05:00,1.6853,1.6855,1.6849,1.6854,681500000.0
2005-04-20 21:10:00,1.6853,1.6859,1.685,1.685,545200000.0
2005-04-20 21:15:00,1.6854,1.6859,1.6851,1.6857,681500000.0
2005-04-20 21:20:00,1.6857,1.6862,1.6856,1.6862,681500000.0
2005-04-20 21:25:00,1.6861,1.6867,1.6859,1.6859,545200000.0
2005-04-20 21:30:00,1.686,1.6864,1.6858,1.6864,545200000.0
2005-04-20 21:35:00,1.6865,1.687,1.6862,1.6862,681500000.0
2005-04-20 21:40:00,1.6861,1.6866,1.6857,1.6863,681500000.0
2005-04-20 21:45:00,1.686,1.6867,1.6859,1.6866,681500000.0
2005-04-20 21:50:00,1.6865,1.6875,1.6861,1.6869,681500000.0
2005-04-20 21:55:00,1.6868,1.687,1.6863,1.6864,681500000.0
2005-04-20 22:00:00,1.6865,1.6866,1.6856,1.6864,681500000.0
2005-04-20 22:05:00,1.6863,1.6867,1.6858,1.6862,681500000.0
2005-04-20 22:10:00,1.6858,1.6867,1.6857,1.6863,681500000.0
2005-04-20 22:15:00,1.6865,1.6865,1.6857,1.6862,681500000.0
2005-04-20 22:20:00,1.686,1.6864,1.686,1.6862,681500000.0
2005-04-20 22:25:00,1.6861,1.6866,1.686,1.6864,681500000.0
2005-04-20 22:30:00,1.6865,1.6866,1.6861,1.6865,681500000.0
2005-04-20 22:35:00,1.6864,1.6868,1.6864,1.6866,681500000.0
2005-04-20 22:40:00,1.6865,1.6867,1.6864,1.6866,408900000.0
2005-04-20 22:45:00,1.6863,1.6867,1.6861,1.6864,681500000.0
2005-04-20 22:50:00,1.6863,1.6864,1.686,1.6861,681500000.0
2005-04-20 22:55:00,1.6862,1.6869,1.686,1.6867,681500000.0
2005-04-20 23:00:00,1.6867,1.6867,1.6862,1.6866,681500000.0
2005-04-20 23:05:00,1.6864,1.6866,1.6862,1.6865,681500000.0
2005-04-20 23:10:00,1.6866,1.6871,1.6865,1.6865,681500000.0
2005-04-20 23:15:00,1.6861,1.6871,1.6859,1.6871,545200000.0
2005-04-20 23:20:00,1.6872,1.6875,1.6872,1.6874,272600000.0
2005-04-20 23:25:00,1.6871,1.6874,1.6871,1.6871,681500000.0
2005-04-20 23:30:00,1.687,1.6871,1.6863,1.6868,545200000.0
2005-04-20 23:35:00,1.6869,1.6871,1.6867,1.6871,545200000.0
2005-04-20 23:40:00,1.687,1.6872,1.6869,1.6872,408900000.0
2005-04-20 23:45:00,1.6874,1.6874,1.6871,1.6874,545200000.0
2005-04-20 23:50:00,1.6872,1.6882,1.6871,1.688,681500000.0
2005-04-20 23:55:00,1.6879,1.6884,1.6879,1.6882,681500000.0
2005-04-21 00:00:00,1.6883,1.6883,1.6874,1.6877,681500000.0
2005-04-21 00:05:00,1.6875,1.6879,1.6871,1.6875,408900000.0
2005-04-21 00:10:00,1.6874,1.6882,1.6874,1.688,545200000.0
2005-04-21 00:15:00,1.6877,1.6882,1.6877,1.6882,681500000.0
2005-04-21 00:20:00,1.6883,1.6887,1.688,1.6886,681500000.0
2005-04-21 00:25:00,1.6885,1.6888,1.6884,1.6885,545200000.0
2005-04-21 00:30:00,1.6884,1.6891,1.6884,1.6887,681500000.0
2005-04-21 00:35:00,1.6888,1.6888,1.6884,1.6885,681500000.0
2005-04-21 00:40:00,1.6883,1.6891,1.6883,1.6889,681500000.0
2005-04-21 00:45:00,1.689,1.6891,1.6888,1.6888,545200000.0
2005-04-21 00:50:00,1.6889,1.6891,1.6887,1.6888,545200000.0
2005-04-21 00:55:00,1.6887,1.6889,1.688,1.6881,681500000.0
2005-04-21 01:00:00,1.6884,1.6884,1.6881,1.6881,681500000.0
2005-04-21 01:05:00,1.6882,1.6884,1.6881,1.6882,545200000.0
2005-04-21 01:10:00,1.6881,1.6881,1.688,1.6881,545200000.0
2005-04-21 01:15:00,1.6882,1.6884,1.688,1.6882,681500000.0
2005-04-21 01:20:00,1.6881,1.6888,1.688,1.6886,681500000.0
2005-04-21 01:25:00,1.6885,1.6888,1.6885,1.6886,408900000.0
2005-04-21 01:30:00,1.6885,1.6893,1.6884,1.6888,681500000.0
2005-04-21 01:35:00,1.6889,1.6895,1.6888,1.6889,681500000.0
2005-04-21 01:40:00,1.6891,1.6897,1.6889,1.6895,681500000.0
2005-04-21 01:45:00,1.6894,1.6895,1.6885,1.6887,681500000.0
2005-04-21 01:50:00,1.6886,1.6889,1.6883,1.6887,681500000.0
2005-04-21 01:55:00,1.6886,1.6886,1.688,1.6882,681500000.0
2005-04-21 02:00:00,1.6883,1.6892,1.6881,1.6891,681500000.0
2005-04-21 02:05:00,1.6889,1.6901,1.6888,1.6901,681500000.0
2005-04-21 02:10:00,1.69,1.6913,1.6895,1.6911,681500000.0
2005-04-21 02:15:00,1.6911,1.6916,1.6904,1.6904,681500000.0
2005-04-21 02:20:00,1.6903,1.6907,1.6903,1.6907,681500000.0
2005-04-21 02:25:00,1.6906,1.6911,1.6903,1.6909,681500000.0
2005-04-21 02:30:00,1.6907,1.691,1.6904,1.691,545200000.0
2005-04-21 02:35:00,1.6909,1.6914,1.6907,1.6912,681500000.0
2005-04-21 02:40:00,1.6913,1.6916,1.6906,1.6906,681500000.0
2005-04-21 02:45:00,1.6907,1.6909,1.6901,1.6905,681500000.0
2005-04-21 02:50:00,1.6906,1.6907,1.6901,1.6906,681500000.0
2005-04-21 02:55:00,1.6907,1.6907,1.6901,1.6907,681500000.0
2005-04-21 03:00:00,1.6906,1.6907,1.6903,1.6905,681500000.0
2005-04-21 03:05:00,1.6906,1.6914,1.6905,1.6907,681500000.0
2005-04-21 03:10:00,1.6909,1.6915,1.6907,1.6911,681500000.0
2005-04-21 03:15:00,1.691,1.6912,1.6907,1.6907,681500000.0
2005-04-21 03:20:00,1.6909,1.6909,1.6904,1.6906,681500000.0
2005-04-21 03:25:00,1.6905,1.691,1.6904,1.6907,408900000.0
2005-04-21 03:30:00,1.6906,1.6907,1.69,1.6901,681500000.0
2005-04-21 03:35:00,1.69,1.6901,1.6888,1.6895,681500000.0
2005-04-21 03:40:00,1.6894,1.6897,1.6893,1.6893,681500000.0
2005-04-21 03:45:00,1.6892,1.6894,1.6889,1.6891,681500000.0
2005-04-21 03:50:00,1.689,1.6893,1.6888,1.689,681500000.0
2005-04-21 03:55:00,1.6887,1.6892,1.6886,1.6889,681500000.0
2005-04-21 04:00:00,1.6884,1.6889,1.6883,1.6887,545200000.0
2005-04-21 04:05:00,1.6888,1.689,1.6886,1.6889,681500000.0
2005-04-21 04:10:00,1.6888,1.6889,1.6884,1.6885,545200000.0
2005-04-21 04:15:00,1.6886,1.6887,1.6884,1.6884,681500000.0
2005-04-21 04:20:00,1.6882,1.6885,1.6881,1.6885,681500000.0
2005-04-21 04:25:00,1.6884,1.6888,1.6884,1.6885,681500000.0
2005-04-21 04:30:00,1.6884,1.6887,1.6884,1.6886,408900000.0
2005-04-21 04:35:00,1.6885,1.689,1.6884,1.6887,681500000.0
2005-04-21 04:40:00,1.6888,1.6889,1.6887,1.6887,272600000.0
2005-04-21 04:45:00,1.6888,1.689,1.6884,1.6886,681500000.0
2005-04-21 04:50:00,1.6885,1.6887,1.6885,1.6886,545200000.0
2005-04-21 04:55:00,1.6887,1.6888,1.6886,1.6886,545200000.0
2005-04-21 05:00:00,1.6887,1.6891,1.6885,1.6891,681500000.0
2005-04-21 05:05:00,1.6888,1.6891,1.6888,1.6888,272600000.0
2005-04-21 05:10:00,1.6887,1.6888,1.6884,1.6884,408900000.0
2005-04-21 05:15:00,1.6885,1.6886,1.6882,1.6882,545200000.0
2005-04-21 05:20:00,1.6884,1.6884,1.688,1.6881,681500000.0
2005-04-21 05:25:00,1.6882,1.6883,1.6877,1.6882,681500000.0
2005-04-21 05:30:00,1.6881,1.6884,1.6879,1.6881,681500000.0
2005-04-21 05:35:00,1.688,1.6882,1.6877,1.6877,681500000.0
2005-04-21 05:40:00,1.688,1.6884,1.6877,1.6882,545200000.0
2005-04-21 05:45:00,1.6883,1.6883,1.6877,1.6879,681500000.0
2005-04-21 05:50:00,1.688,1.6881,1.6875,1.6877,681500000.0
2005-04-21 05:55:00,1.6879,1.6879,1.6871,1.6875,545200000.0
2005-04-21 06:00:00,1.6877,1.688,1.6877,1.6879,545200000.0
2005-04-21 06:05:00,1.6877,1.688,1.6875,1.6875,681500000.0
2005-04-21 06:10:00,1.6877,1.6877,1.6875,1.6875,272600000.0
2005-04-21 06:15:00,1.6877,1.6879,1.6877,1.6879,272600000.0
2005-04-21 06:20:00,1.6877,1.6879,1.6872,1.6875,681500000.0
2005-04-21 06:25:00,1.6877,1.6882,1.6877,1.6877,681500000.0
2005-04-21 06:30:00,1.6875,1.6881,1.6875,1.6881,545200000.0
2005-04-21 06:35:00,1.688,1.6882,1.6877,1.6881,681500000.0
2005-04-21 06:40:00,1.6882,1.6882,1.6875,1.6875,681500000.0
2005-04-21 06:45:00,1.6877,1.6879,1.6875,1.6875,545200000.0
2005-04-21 06:50:00,1.6877,1.688,1.6875,1.6877,545200000.0
2005-04-21 06:55:00,1.6875,1.688,1.6875,1.6877,408900000.0
2005-04-21 07:00:00,1.6875,1.6877,1.6869,1.6874,681500000.0
2005-04-21 07:05:00,1.6875,1.6879,1.6872,1.6874,681500000.0
2005-04-21 07:10:00,1.6872,1.6874,1.687,1.6872,681500000.0
2005-04-21 07:15:00,1.6874,1.688,1.6871,1.6875,681500000.0
2005-04-21 07:20:00,1.6877,1.688,1.6872,1.6877,681500000.0
2005-04-21 07:25:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2005-04-21 07:30:00,1.6874,1.6875,1.6871,1.6872,681500000.0
2005-04-21 07:35:00,1.6871,1.688,1.6871,1.6877,681500000.0
2005-04-21 07:40:00,1.688,1.6883,1.6875,1.6881,545200000.0
2005-04-21 07:45:00,1.6883,1.689,1.6877,1.6884,681500000.0
2005-04-21 07:50:00,1.6881,1.6887,1.6875,1.6877,681500000.0
2005-04-21 07:55:00,1.6875,1.6887,1.6874,1.6881,681500000.0
2005-04-21 08:00:00,1.6883,1.689,1.6877,1.6883,681500000.0
2005-04-21 08:05:00,1.6885,1.689,1.688,1.688,681500000.0
2005-04-21 08:10:00,1.6882,1.6886,1.6871,1.6875,681500000.0
2005-04-21 08:15:00,1.6877,1.6879,1.6871,1.6874,681500000.0
2005-04-21 08:20:00,1.6875,1.6877,1.6863,1.6871,681500000.0
2005-04-21 08:25:00,1.687,1.6872,1.6862,1.6866,681500000.0
2005-04-21 08:30:00,1.6864,1.687,1.6861,1.6863,681500000.0
2005-04-21 08:35:00,1.6864,1.6873,1.6862,1.6872,681500000.0
2005-04-21 08:40:00,1.6873,1.6873,1.6859,1.6861,681500000.0
2005-04-21 08:45:00,1.6862,1.6869,1.6862,1.6866,681500000.0
2005-04-21 08:50:00,1.6864,1.6869,1.6862,1.6869,681500000.0
2005-04-21 08:55:00,1.6868,1.6871,1.6862,1.6866,681500000.0
2005-04-21 09:00:00,1.6865,1.687,1.686,1.6868,681500000.0
2005-04-21 09:05:00,1.687,1.6876,1.6867,1.6875,681500000.0
2005-04-21 09:10:00,1.6876,1.6881,1.6872,1.6879,681500000.0
2005-04-21 09:15:00,1.6878,1.6879,1.6872,1.6874,681500000.0
2005-04-21 09:20:00,1.6873,1.6878,1.6872,1.6875,681500000.0
2005-04-21 09:25:00,1.6874,1.6875,1.6867,1.6872,681500000.0
2005-04-21 09:30:00,1.6873,1.6874,1.6862,1.6872,681500000.0
2005-04-21 09:35:00,1.6871,1.6873,1.6866,1.6872,681500000.0
2005-04-21 09:40:00,1.6871,1.6874,1.6867,1.6871,681500000.0
2005-04-21 09:45:00,1.6872,1.6876,1.6868,1.6874,681500000.0
2005-04-21 09:50:00,1.6873,1.6875,1.687,1.6872,681500000.0
2005-04-21 09:55:00,1.6873,1.6878,1.687,1.6873,681500000.0
2005-04-21 10:00:00,1.6874,1.6875,1.6869,1.6872,681500000.0
2005-04-21 10:05:00,1.6869,1.6879,1.6869,1.6877,681500000.0
2005-04-21 10:10:00,1.6876,1.6879,1.6873,1.6878,681500000.0
2005-04-21 10:15:00,1.6877,1.6882,1.6875,1.6878,681500000.0
2005-04-21 10:20:00,1.6877,1.688,1.6873,1.688,681500000.0
2005-04-21 10:25:00,1.6879,1.6896,1.6878,1.6885,681500000.0
2005-04-21 10:30:00,1.6888,1.689,1.6881,1.6885,681500000.0
2005-04-21 10:35:00,1.6881,1.6886,1.6876,1.6879,681500000.0
2005-04-21 10:40:00,1.688,1.6893,1.6875,1.689,681500000.0
2005-04-21 10:45:00,1.6891,1.6892,1.6884,1.6884,681500000.0
2005-04-21 10:50:00,1.6883,1.6883,1.6877,1.6881,681500000.0
2005-04-21 10:55:00,1.6882,1.6886,1.6878,1.6884,681500000.0
2005-04-21 11:00:00,1.6885,1.6886,1.688,1.6886,681500000.0
2005-04-21 11:05:00,1.6885,1.6888,1.6881,1.6883,681500000.0
2005-04-21 11:10:00,1.6884,1.6892,1.6883,1.689,681500000.0
2005-04-21 11:15:00,1.6892,1.6893,1.6884,1.6884,681500000.0
2005-04-21 11:20:00,1.6886,1.6888,1.6882,1.6884,681500000.0
2005-04-21 11:25:00,1.6885,1.6889,1.688,1.6888,681500000.0
2005-04-21 11:30:00,1.6887,1.6892,1.6887,1.689,545200000.0
2005-04-21 11:35:00,1.6889,1.6893,1.6887,1.689,681500000.0
2005-04-21 11:40:00,1.6891,1.6897,1.6889,1.6897,681500000.0
2005-04-21 11:45:00,1.6898,1.6898,1.6888,1.689,681500000.0
2005-04-21 11:50:00,1.6891,1.6891,1.6879,1.6888,681500000.0
2005-04-21 11:55:00,1.6889,1.689,1.6886,1.6888,681500000.0
2005-04-21 12:00:00,1.6889,1.6894,1.6885,1.6888,681500000.0
2005-04-21 12:05:00,1.6889,1.689,1.6879,1.6885,681500000.0
2005-04-21 12:10:00,1.6886,1.6888,1.6879,1.6882,681500000.0
2005-04-21 12:15:00,1.6881,1.6884,1.6879,1.688,681500000.0
2005-04-21 12:20:00,1.688,1.6883,1.6873,1.6876,681500000.0
2005-04-21 12:25:00,1.6875,1.6878,1.6869,1.6871,681500000.0
2005-04-21 12:30:00,1.687,1.6883,1.6867,1.6875,681500000.0
2005-04-21 12:35:00,1.6874,1.6876,1.6867,1.6873,681500000.0
2005-04-21 12:40:00,1.6872,1.688,1.687,1.6877,681500000.0
2005-04-21 12:45:00,1.6876,1.6884,1.6876,1.6881,681500000.0
2005-04-21 12:50:00,1.688,1.6882,1.687,1.6875,681500000.0
2005-04-21 12:55:00,1.6876,1.6876,1.6864,1.6865,681500000.0
2005-04-21 13:00:00,1.6864,1.6873,1.6864,1.687,681500000.0
2005-04-21 13:05:00,1.6871,1.6872,1.6869,1.6871,681500000.0
2005-04-21 13:10:00,1.6872,1.6884,1.6872,1.688,681500000.0
2005-04-21 13:15:00,1.6879,1.6879,1.6868,1.6876,681500000.0
2005-04-21 13:20:00,1.6875,1.6878,1.6868,1.6874,681500000.0
2005-04-21 13:25:00,1.6875,1.6878,1.6867,1.687,681500000.0
2005-04-21 13:30:00,1.6869,1.6872,1.6856,1.6865,681500000.0
2005-04-21 13:35:00,1.6864,1.6873,1.6862,1.6869,681500000.0
2005-04-21 13:40:00,1.6868,1.6872,1.686,1.6861,681500000.0
2005-04-21 13:45:00,1.6862,1.6866,1.6857,1.6859,681500000.0
2005-04-21 13:50:00,1.6857,1.6862,1.6851,1.6858,681500000.0
2005-04-21 13:55:00,1.6857,1.687,1.6851,1.6868,681500000.0
2005-04-21 14:00:00,1.687,1.687,1.6861,1.6862,681500000.0
2005-04-21 14:05:00,1.6865,1.6875,1.686,1.6874,681500000.0
2005-04-21 14:10:00,1.6875,1.6875,1.6864,1.6869,681500000.0
2005-04-21 14:15:00,1.6866,1.6875,1.6866,1.6873,681500000.0
2005-04-21 14:20:00,1.6872,1.6877,1.6869,1.6874,681500000.0
2005-04-21 14:25:00,1.6873,1.6879,1.6871,1.6875,681500000.0
2005-04-21 14:30:00,1.6876,1.6876,1.6861,1.6871,681500000.0
2005-04-21 14:35:00,1.6872,1.6872,1.6857,1.6864,681500000.0
2005-04-21 14:40:00,1.6863,1.6865,1.6854,1.6865,681500000.0
2005-04-21 14:45:00,1.6867,1.6867,1.6854,1.6859,681500000.0
2005-04-21 14:50:00,1.6861,1.6863,1.6856,1.6858,681500000.0
2005-04-21 14:55:00,1.6859,1.6861,1.6852,1.6861,681500000.0
2005-04-21 15:00:00,1.6863,1.6864,1.6854,1.6857,681500000.0
2005-04-21 15:05:00,1.6858,1.6859,1.6848,1.6853,681500000.0
2005-04-21 15:10:00,1.6852,1.6856,1.6847,1.6848,681500000.0
2005-04-21 15:15:00,1.6849,1.6856,1.6848,1.6855,681500000.0
2005-04-21 15:20:00,1.6854,1.6857,1.6848,1.6851,681500000.0
2005-04-21 15:25:00,1.685,1.6861,1.685,1.6852,681500000.0
2005-04-21 15:30:00,1.6851,1.6856,1.6849,1.6854,681500000.0
2005-04-21 15:35:00,1.6853,1.6861,1.6852,1.6855,681500000.0
2005-04-21 15:40:00,1.6856,1.6858,1.6846,1.6849,681500000.0
2005-04-21 15:45:00,1.685,1.6853,1.6844,1.6851,681500000.0
2005-04-21 15:50:00,1.6853,1.6857,1.6846,1.685,681500000.0
2005-04-21 15:55:00,1.6848,1.685,1.6841,1.6844,681500000.0
2005-04-21 16:00:00,1.6844,1.6858,1.6842,1.6847,681500000.0
2005-04-21 16:05:00,1.6848,1.6865,1.6848,1.6864,681500000.0
2005-04-21 16:10:00,1.6865,1.6866,1.6856,1.6857,681500000.0
2005-04-21 16:15:00,1.6858,1.6875,1.6858,1.6869,681500000.0
2005-04-21 16:20:00,1.6867,1.6874,1.6864,1.6869,681500000.0
2005-04-21 16:25:00,1.687,1.6878,1.6869,1.6873,681500000.0
2005-04-21 16:30:00,1.6875,1.6877,1.6865,1.687,681500000.0
2005-04-21 16:35:00,1.6871,1.6873,1.6866,1.6868,681500000.0
2005-04-21 16:40:00,1.6867,1.6881,1.6866,1.6879,681500000.0
2005-04-21 16:45:00,1.688,1.688,1.6868,1.6872,681500000.0
2005-04-21 16:50:00,1.6871,1.6875,1.6866,1.6871,681500000.0
2005-04-21 16:55:00,1.687,1.6883,1.6868,1.6874,681500000.0
2005-04-21 17:00:00,1.6876,1.6877,1.6869,1.6874,681500000.0
2005-04-21 17:05:00,1.6873,1.6878,1.6869,1.6873,681500000.0
2005-04-21 17:10:00,1.6872,1.6884,1.6869,1.6873,681500000.0
2005-04-21 17:15:00,1.6871,1.6872,1.6857,1.686,681500000.0
2005-04-21 17:20:00,1.6867,1.6867,1.6838,1.684,681500000.0
2005-04-21 17:25:00,1.6841,1.6853,1.6837,1.684,681500000.0
2005-04-21 17:30:00,1.6842,1.6849,1.6823,1.6826,681500000.0
2005-04-21 17:35:00,1.6825,1.684,1.6824,1.6828,681500000.0
2005-04-21 17:40:00,1.6832,1.6854,1.6829,1.685,681500000.0
2005-04-21 17:45:00,1.6852,1.6852,1.6836,1.684,681500000.0
2005-04-21 17:50:00,1.6841,1.6843,1.6837,1.6841,681500000.0
2005-04-21 17:55:00,1.684,1.6848,1.6836,1.6846,681500000.0
2005-04-21 18:00:00,1.6847,1.6847,1.6827,1.6834,681500000.0
2005-04-21 18:05:00,1.6833,1.684,1.6825,1.6834,681500000.0
2005-04-21 18:10:00,1.6835,1.6843,1.6828,1.6829,681500000.0
2005-04-21 18:15:00,1.683,1.6834,1.6823,1.6829,681500000.0
2005-04-21 18:20:00,1.6828,1.6828,1.6817,1.6824,681500000.0
2005-04-21 18:25:00,1.6822,1.683,1.6815,1.6828,681500000.0
2005-04-21 18:30:00,1.6829,1.6831,1.6822,1.6823,545200000.0
2005-04-21 18:45:00,1.6828,1.6828,1.6823,1.6823,408900000.0
2005-04-21 18:50:00,1.6823,1.6829,1.6823,1.6824,681500000.0
2005-04-21 18:55:00,1.6827,1.6827,1.6822,1.6822,681500000.0
2005-04-21 19:00:00,1.6824,1.684,1.6822,1.684,681500000.0
2005-04-21 19:05:00,1.6839,1.6843,1.6835,1.684,681500000.0
2005-04-21 19:10:00,1.6842,1.6842,1.6837,1.6839,681500000.0
2005-04-21 19:15:00,1.6837,1.6844,1.6837,1.6842,681500000.0
2005-04-21 19:20:00,1.6843,1.6846,1.6843,1.6846,681500000.0
2005-04-21 19:25:00,1.6846,1.6846,1.6845,1.6845,681500000.0
2005-04-21 19:30:00,1.6846,1.6848,1.6842,1.6846,681500000.0
2005-04-21 19:35:00,1.6846,1.6846,1.684,1.684,545200000.0
2005-04-21 19:40:00,1.6845,1.6845,1.684,1.6843,681500000.0
2005-04-21 19:45:00,1.6842,1.6842,1.684,1.684,681500000.0
2005-04-21 19:50:00,1.6839,1.6843,1.6839,1.6842,681500000.0
2005-04-21 19:55:00,1.684,1.6843,1.684,1.6841,681500000.0
2005-04-21 20:00:00,1.6841,1.6844,1.6841,1.6844,681500000.0
2005-04-21 20:05:00,1.6843,1.6844,1.684,1.6842,681500000.0
2005-04-21 20:10:00,1.684,1.6841,1.6838,1.6839,681500000.0
2005-04-21 20:15:00,1.6839,1.684,1.6837,1.684,681500000.0
2005-04-21 20:20:00,1.6839,1.684,1.6837,1.684,681500000.0
2005-04-21 20:25:00,1.6839,1.6839,1.6834,1.6837,681500000.0
2005-04-21 20:30:00,1.6837,1.684,1.6833,1.684,681500000.0
2005-04-21 20:35:00,1.6839,1.6841,1.6838,1.6839,681500000.0
2005-04-21 20:40:00,1.6838,1.6838,1.6829,1.6829,681500000.0
2005-04-21 20:45:00,1.683,1.6831,1.6828,1.6831,681500000.0
2005-04-21 20:50:00,1.683,1.6833,1.683,1.6831,681500000.0
2005-04-21 20:55:00,1.6835,1.6835,1.683,1.683,681500000.0
2005-04-21 21:00:00,1.683,1.6836,1.683,1.6836,681500000.0
2005-04-21 21:05:00,1.6836,1.6836,1.6831,1.6832,681500000.0
2005-04-21 21:10:00,1.6828,1.6831,1.6827,1.6827,681500000.0
2005-04-21 21:15:00,1.6828,1.683,1.6824,1.683,681500000.0
2005-04-21 21:20:00,1.6827,1.6829,1.6827,1.6828,681500000.0
2005-04-21 21:25:00,1.6827,1.6827,1.6821,1.6821,681500000.0
2005-04-21 21:30:00,1.6822,1.6822,1.682,1.6822,408900000.0
2005-04-21 21:35:00,1.6822,1.6825,1.6822,1.6823,545200000.0
2005-04-21 21:40:00,1.6824,1.6825,1.6823,1.6823,681500000.0
2005-04-21 21:45:00,1.6824,1.6826,1.6824,1.6826,681500000.0
2005-04-21 21:50:00,1.6825,1.6825,1.6823,1.6823,545200000.0
2005-04-21 21:55:00,1.6823,1.6823,1.6821,1.6821,681500000.0
2005-04-21 22:00:00,1.682,1.6821,1.6816,1.6816,681500000.0
2005-04-21 22:05:00,1.6818,1.682,1.6818,1.6818,681500000.0
2005-04-21 22:10:00,1.682,1.682,1.6819,1.682,681500000.0
2005-04-21 22:15:00,1.6818,1.6818,1.6818,1.6818,545200000.0
2005-04-21 22:20:00,1.6819,1.682,1.6818,1.6819,681500000.0
2005-04-21 22:25:00,1.6819,1.6819,1.6814,1.6814,545200000.0
2005-04-21 22:30:00,1.6815,1.6815,1.6813,1.6813,545200000.0
2005-04-21 22:35:00,1.6814,1.6819,1.6813,1.6818,681500000.0
2005-04-21 22:40:00,1.6818,1.6818,1.6816,1.6816,681500000.0
2005-04-21 22:45:00,1.6818,1.6818,1.6814,1.6814,681500000.0
2005-04-21 22:50:00,1.6817,1.6818,1.6817,1.6817,681500000.0
2005-04-21 22:55:00,1.6818,1.6819,1.6815,1.6815,681500000.0
2005-04-21 23:00:00,1.6812,1.682,1.6805,1.681,681500000.0
2005-04-21 23:05:00,1.6813,1.6816,1.681,1.6814,681500000.0
2005-04-21 23:10:00,1.6817,1.6817,1.6815,1.6816,681500000.0
2005-04-21 23:15:00,1.6814,1.6819,1.6811,1.6819,681500000.0
2005-04-21 23:20:00,1.6815,1.6823,1.6815,1.6823,681500000.0
2005-04-21 23:25:00,1.682,1.6822,1.682,1.6822,681500000.0
2005-04-21 23:30:00,1.6823,1.6825,1.6822,1.6822,681500000.0
2005-04-21 23:35:00,1.6823,1.6825,1.6822,1.6822,681500000.0
2005-04-21 23:40:00,1.6821,1.6828,1.6819,1.6819,681500000.0
2005-04-21 23:45:00,1.6821,1.6829,1.6821,1.6829,681500000.0
2005-04-21 23:50:00,1.6826,1.6827,1.6818,1.6827,681500000.0
2005-04-21 23:55:00,1.6827,1.6833,1.6827,1.683,681500000.0
2005-04-22 00:00:00,1.6829,1.6835,1.6828,1.6835,681500000.0
2005-04-22 00:05:00,1.6836,1.6836,1.6832,1.6832,681500000.0
2005-04-22 00:10:00,1.6827,1.6835,1.6827,1.6833,545200000.0
2005-04-22 00:15:00,1.6836,1.6838,1.6831,1.6838,681500000.0
2005-04-22 00:20:00,1.6836,1.6837,1.6833,1.6837,681500000.0
2005-04-22 00:25:00,1.6835,1.6838,1.6833,1.6838,545200000.0
2005-04-22 00:30:00,1.6837,1.6838,1.6834,1.6835,681500000.0
2005-04-22 00:35:00,1.6835,1.6837,1.6826,1.6837,681500000.0
2005-04-22 00:40:00,1.6835,1.6836,1.6834,1.6834,681500000.0
2005-04-22 00:45:00,1.6834,1.6835,1.6832,1.6835,681500000.0
2005-04-22 00:50:00,1.6839,1.6843,1.6839,1.6842,681500000.0
2005-04-22 00:55:00,1.6843,1.6845,1.6841,1.6841,681500000.0
2005-04-22 01:00:00,1.6842,1.6842,1.6841,1.6841,681500000.0
2005-04-22 01:05:00,1.6835,1.6835,1.6833,1.6833,681500000.0
2005-04-22 01:10:00,1.683,1.6832,1.683,1.6831,408900000.0
2005-04-22 01:15:00,1.6832,1.6832,1.6829,1.6829,681500000.0
2005-04-22 01:20:00,1.6829,1.683,1.6825,1.6825,681500000.0
2005-04-22 01:25:00,1.6827,1.6828,1.6822,1.6822,681500000.0
2005-04-22 01:30:00,1.6822,1.6823,1.6821,1.6823,681500000.0
2005-04-22 01:35:00,1.6821,1.6825,1.6821,1.6824,681500000.0
2005-04-22 01:40:00,1.6823,1.6823,1.6821,1.6821,681500000.0
2005-04-22 01:45:00,1.6818,1.6821,1.6818,1.6819,545200000.0
2005-04-22 01:50:00,1.6816,1.682,1.6816,1.6819,681500000.0
2005-04-22 01:55:00,1.682,1.6821,1.6813,1.6813,681500000.0
2005-04-22 02:00:00,1.6812,1.6814,1.6806,1.6806,681500000.0
2005-04-22 02:05:00,1.6811,1.6812,1.6809,1.6809,681500000.0
2005-04-22 02:10:00,1.681,1.681,1.6806,1.6806,681500000.0
2005-04-22 02:15:00,1.6806,1.6806,1.6805,1.6805,545200000.0
2005-04-22 02:20:00,1.6804,1.6805,1.6803,1.6805,681500000.0
2005-04-22 02:25:00,1.6802,1.6803,1.68,1.68,681500000.0
2005-04-22 02:30:00,1.6801,1.6801,1.6799,1.6799,681500000.0
2005-04-22 02:35:00,1.68,1.68,1.6798,1.68,681500000.0
2005-04-22 02:40:00,1.6799,1.6804,1.6799,1.6804,545200000.0
2005-04-22 02:45:00,1.6804,1.6806,1.6804,1.6806,681500000.0
2005-04-22 02:50:00,1.6808,1.6815,1.6807,1.6815,681500000.0
2005-04-22 02:55:00,1.682,1.6823,1.682,1.682,681500000.0
2005-04-22 03:00:00,1.6818,1.6819,1.6813,1.6814,681500000.0
2005-04-22 03:05:00,1.6816,1.6817,1.6814,1.6817,681500000.0
2005-04-22 03:10:00,1.6817,1.682,1.6817,1.682,681500000.0
2005-04-22 03:15:00,1.682,1.682,1.681,1.6812,681500000.0
2005-04-22 03:20:00,1.6815,1.6822,1.6812,1.6815,545200000.0
2005-04-22 03:25:00,1.6816,1.6817,1.681,1.681,681500000.0
2005-04-22 03:30:00,1.6814,1.6816,1.681,1.6814,681500000.0
2005-04-22 03:35:00,1.6815,1.6815,1.6809,1.6812,681500000.0
2005-04-22 03:40:00,1.681,1.681,1.6807,1.6809,681500000.0
2005-04-22 03:45:00,1.6816,1.6816,1.6808,1.681,681500000.0
2005-04-22 03:50:00,1.6818,1.6818,1.6806,1.6806,681500000.0
2005-04-22 03:55:00,1.6808,1.6809,1.6804,1.6806,681500000.0
2005-04-22 04:00:00,1.6807,1.6815,1.6807,1.6815,681500000.0
2005-04-22 04:05:00,1.6808,1.6809,1.68,1.6804,681500000.0
2005-04-22 04:10:00,1.6805,1.6806,1.68,1.68,681500000.0
2005-04-22 04:15:00,1.6802,1.6803,1.6797,1.68,681500000.0
2005-04-22 04:20:00,1.6799,1.6803,1.6795,1.68,681500000.0
2005-04-22 04:25:00,1.6799,1.6802,1.6797,1.6802,545200000.0
2005-04-22 04:30:00,1.68,1.6807,1.6798,1.6807,681500000.0
2005-04-22 04:35:00,1.6799,1.6804,1.6798,1.68,681500000.0
2005-04-22 04:40:00,1.6802,1.6806,1.68,1.6804,681500000.0
2005-04-22 04:45:00,1.6805,1.6807,1.6802,1.6805,545200000.0
2005-04-22 04:50:00,1.6806,1.6806,1.6802,1.6805,681500000.0
2005-04-22 04:55:00,1.6804,1.6805,1.6802,1.6803,681500000.0
2005-04-22 05:00:00,1.6804,1.681,1.6802,1.6809,681500000.0
2005-04-22 05:05:00,1.6808,1.681,1.6805,1.6808,681500000.0
2005-04-22 05:10:00,1.6807,1.6809,1.6802,1.6804,681500000.0
2005-04-22 05:15:00,1.6803,1.6803,1.6798,1.68,681500000.0
2005-04-22 05:20:00,1.6799,1.68,1.6797,1.6799,681500000.0
2005-04-22 05:25:00,1.68,1.6802,1.6799,1.68,681500000.0
2005-04-22 05:30:00,1.6799,1.6802,1.6799,1.68,408900000.0
2005-04-22 05:35:00,1.6801,1.6807,1.6799,1.68,681500000.0
2005-04-22 05:40:00,1.6799,1.68,1.6799,1.68,408900000.0
2005-04-22 05:45:00,1.6799,1.68,1.6797,1.6799,545200000.0
2005-04-22 05:50:00,1.68,1.68,1.6795,1.6797,681500000.0
2005-04-22 05:55:00,1.6795,1.6799,1.6795,1.6797,681500000.0
2005-04-22 06:00:00,1.6798,1.6798,1.6795,1.6795,545200000.0
2005-04-22 06:05:00,1.6797,1.6797,1.6795,1.6795,408900000.0
2005-04-22 06:10:00,1.6797,1.6797,1.6792,1.6794,545200000.0
2005-04-22 06:15:00,1.6795,1.6795,1.6788,1.6789,545200000.0
2005-04-22 06:20:00,1.6788,1.6789,1.6787,1.6788,545200000.0
2005-04-22 06:25:00,1.6787,1.6788,1.6782,1.6788,681500000.0
2005-04-22 06:30:00,1.6786,1.6791,1.6785,1.6787,681500000.0
2005-04-22 06:35:00,1.6786,1.6787,1.6781,1.6781,681500000.0
2005-04-22 06:40:00,1.678,1.6785,1.6772,1.6772,681500000.0
2005-04-22 06:45:00,1.6774,1.6776,1.6766,1.677,681500000.0
2005-04-22 06:50:00,1.6769,1.677,1.6764,1.6766,681500000.0
2005-04-22 06:55:00,1.6765,1.6767,1.6756,1.676,545200000.0
2005-04-22 07:00:00,1.6759,1.6765,1.6759,1.6762,681500000.0
2005-04-22 07:05:00,1.6763,1.677,1.6761,1.677,681500000.0
2005-04-22 07:10:00,1.6772,1.6775,1.6768,1.6769,545200000.0
2005-04-22 07:15:00,1.6768,1.6775,1.6768,1.6772,681500000.0
2005-04-22 07:20:00,1.677,1.6774,1.6764,1.6764,681500000.0
2005-04-22 07:25:00,1.6765,1.6767,1.6762,1.6766,681500000.0
2005-04-22 07:30:00,1.6765,1.677,1.6764,1.6766,681500000.0
2005-04-22 07:35:00,1.6764,1.6768,1.6762,1.6762,681500000.0
2005-04-22 07:40:00,1.6765,1.677,1.6765,1.6766,681500000.0
2005-04-22 07:45:00,1.6765,1.6768,1.6765,1.6767,681500000.0
2005-04-22 07:50:00,1.6768,1.6772,1.6763,1.6764,681500000.0
2005-04-22 07:55:00,1.6762,1.6773,1.6762,1.6769,681500000.0
2005-04-22 08:00:00,1.677,1.6773,1.6767,1.6772,681500000.0
2005-04-22 08:05:00,1.677,1.6775,1.6768,1.6772,681500000.0
2005-04-22 08:10:00,1.677,1.6784,1.677,1.6782,681500000.0
2005-04-22 08:15:00,1.6783,1.6783,1.6775,1.6779,681500000.0
2005-04-22 08:20:00,1.678,1.6783,1.6778,1.6782,681500000.0
2005-04-22 08:25:00,1.678,1.6785,1.6775,1.6775,681500000.0
2005-04-22 08:30:00,1.6774,1.6777,1.6769,1.6771,681500000.0
2005-04-22 08:35:00,1.677,1.6779,1.6769,1.6779,681500000.0
2005-04-22 08:40:00,1.6777,1.6784,1.6777,1.6783,681500000.0
2005-04-22 08:45:00,1.6784,1.6785,1.6773,1.6777,681500000.0
2005-04-22 08:50:00,1.6773,1.6777,1.6771,1.6774,681500000.0
2005-04-22 08:55:00,1.6773,1.6778,1.677,1.6772,681500000.0
2005-04-22 09:00:00,1.6773,1.6775,1.677,1.6771,545200000.0
2005-04-22 09:05:00,1.6773,1.6775,1.6768,1.6774,681500000.0
2005-04-22 09:10:00,1.6772,1.6773,1.6759,1.6766,681500000.0
2005-04-22 09:15:00,1.6765,1.6769,1.6764,1.6766,681500000.0
2005-04-22 09:20:00,1.6767,1.6769,1.6765,1.6765,681500000.0
2005-04-22 09:25:00,1.6766,1.6768,1.6763,1.6765,681500000.0
2005-04-22 09:30:00,1.6764,1.6769,1.6756,1.6761,681500000.0
2005-04-22 09:35:00,1.676,1.6762,1.6743,1.6744,681500000.0
2005-04-22 09:40:00,1.6743,1.6755,1.674,1.6748,681500000.0
2005-04-22 09:45:00,1.675,1.6754,1.6744,1.675,681500000.0
2005-04-22 09:50:00,1.6749,1.6753,1.6747,1.6751,681500000.0
2005-04-22 09:55:00,1.6752,1.6754,1.6741,1.6752,681500000.0
2005-04-22 10:00:00,1.6753,1.6756,1.6747,1.675,681500000.0
2005-04-22 10:05:00,1.6752,1.6765,1.675,1.6761,681500000.0
2005-04-22 10:10:00,1.6762,1.6768,1.675,1.6766,681500000.0
2005-04-22 10:15:00,1.6767,1.6768,1.6758,1.6761,681500000.0
2005-04-22 10:20:00,1.6762,1.6766,1.6759,1.6763,681500000.0
2005-04-22 10:25:00,1.6762,1.6773,1.6762,1.6769,681500000.0
2005-04-22 10:30:00,1.6771,1.6777,1.677,1.6772,681500000.0
2005-04-22 10:35:00,1.6771,1.6776,1.677,1.6774,681500000.0
2005-04-22 10:40:00,1.6773,1.6776,1.6767,1.6769,681500000.0
2005-04-22 10:45:00,1.677,1.6775,1.677,1.6773,681500000.0
2005-04-22 10:50:00,1.6771,1.6776,1.677,1.6776,681500000.0
2005-04-22 10:55:00,1.6773,1.6776,1.6765,1.6769,681500000.0
2005-04-22 11:00:00,1.6768,1.6773,1.6764,1.6764,681500000.0
2005-04-22 11:05:00,1.6765,1.6769,1.6759,1.6766,681500000.0
2005-04-22 11:10:00,1.6767,1.6771,1.6765,1.677,681500000.0
2005-04-22 11:15:00,1.6772,1.6778,1.6769,1.6773,681500000.0
2005-04-22 11:20:00,1.6772,1.6774,1.6767,1.6769,681500000.0
2005-04-22 11:25:00,1.677,1.6773,1.6763,1.6765,681500000.0
2005-04-22 11:30:00,1.6764,1.677,1.6763,1.677,681500000.0
2005-04-22 11:35:00,1.6771,1.6776,1.6766,1.6772,681500000.0
2005-04-22 11:40:00,1.6774,1.6783,1.6772,1.6774,681500000.0
2005-04-22 11:45:00,1.6775,1.6775,1.6769,1.6771,681500000.0
2005-04-22 11:50:00,1.6769,1.6778,1.6769,1.6774,681500000.0
2005-04-22 11:55:00,1.6775,1.6775,1.6764,1.6766,681500000.0
2005-04-22 12:00:00,1.6768,1.6776,1.6767,1.6769,681500000.0
2005-04-22 12:05:00,1.677,1.6773,1.6767,1.677,681500000.0
2005-04-22 12:10:00,1.6769,1.6772,1.6765,1.6768,681500000.0
2005-04-22 12:15:00,1.6769,1.6769,1.6763,1.6765,681500000.0
2005-04-22 12:20:00,1.6766,1.6768,1.6764,1.6766,545200000.0
2005-04-22 12:25:00,1.6767,1.6773,1.6765,1.6772,681500000.0
2005-04-22 12:30:00,1.6774,1.6776,1.677,1.6774,681500000.0
2005-04-22 12:35:00,1.6775,1.6777,1.677,1.6772,681500000.0
2005-04-22 12:40:00,1.6771,1.6772,1.6764,1.6772,681500000.0
2005-04-22 12:45:00,1.6773,1.6774,1.6767,1.6773,681500000.0
2005-04-22 12:50:00,1.6772,1.6775,1.6768,1.6772,681500000.0
2005-04-22 12:55:00,1.6772,1.6783,1.6771,1.6775,681500000.0
2005-04-22 13:00:00,1.6777,1.6786,1.6767,1.6773,681500000.0
2005-04-22 13:05:00,1.6775,1.6782,1.6772,1.6777,681500000.0
2005-04-22 13:10:00,1.6775,1.6782,1.6768,1.6771,681500000.0
2005-04-22 13:15:00,1.6772,1.6772,1.6762,1.6765,681500000.0
2005-04-22 13:20:00,1.6766,1.6769,1.6763,1.6766,681500000.0
2005-04-22 13:25:00,1.677,1.677,1.6762,1.6767,681500000.0
2005-04-22 13:30:00,1.6765,1.677,1.6765,1.6768,681500000.0
2005-04-22 13:35:00,1.6769,1.6769,1.6764,1.6767,681500000.0
2005-04-22 13:40:00,1.6766,1.6767,1.6763,1.6765,545200000.0
2005-04-22 13:45:00,1.6766,1.6768,1.6765,1.6766,681500000.0
2005-04-22 13:50:00,1.6765,1.6766,1.6761,1.6762,545200000.0
2005-04-22 13:55:00,1.6761,1.6763,1.6761,1.6762,545200000.0
2005-04-22 14:00:00,1.6761,1.6764,1.6761,1.6763,681500000.0
2005-04-22 14:05:00,1.6764,1.6765,1.6751,1.6756,681500000.0
2005-04-22 14:10:00,1.6755,1.6767,1.6754,1.6762,681500000.0
2005-04-22 14:15:00,1.6761,1.6768,1.6757,1.6758,681500000.0
2005-04-22 14:20:00,1.6759,1.6765,1.6755,1.676,681500000.0
2005-04-22 14:25:00,1.6762,1.6774,1.6759,1.677,681500000.0
2005-04-22 14:30:00,1.6771,1.6781,1.6771,1.6775,681500000.0
2005-04-22 14:35:00,1.6773,1.678,1.677,1.6774,681500000.0
2005-04-22 14:40:00,1.6773,1.6776,1.6769,1.6771,681500000.0
2005-04-22 14:45:00,1.6772,1.6773,1.6761,1.6764,681500000.0
2005-04-22 14:50:00,1.6763,1.6776,1.6761,1.6772,681500000.0
2005-04-22 14:55:00,1.6771,1.6777,1.6758,1.6761,681500000.0
2005-04-22 15:00:00,1.676,1.6768,1.6758,1.6762,681500000.0
2005-04-22 15:05:00,1.6761,1.6764,1.6755,1.6764,681500000.0
2005-04-22 15:10:00,1.6763,1.6764,1.6757,1.6758,681500000.0
2005-04-22 15:15:00,1.6759,1.6761,1.6742,1.6742,681500000.0
2005-04-22 15:20:00,1.6745,1.6751,1.6734,1.674,681500000.0
2005-04-22 15:25:00,1.6741,1.6745,1.6735,1.6743,681500000.0
2005-04-22 15:30:00,1.6745,1.6754,1.6741,1.6747,681500000.0
2005-04-22 15:35:00,1.6748,1.675,1.6735,1.6737,681500000.0
2005-04-22 15:40:00,1.6736,1.6743,1.6734,1.6739,681500000.0
2005-04-22 15:45:00,1.6738,1.6743,1.6728,1.6733,681500000.0
2005-04-22 15:50:00,1.6731,1.6733,1.6721,1.6729,681500000.0
2005-04-22 15:55:00,1.6728,1.6738,1.6726,1.6738,681500000.0
2005-04-22 16:00:00,1.6737,1.6743,1.6733,1.6734,681500000.0
2005-04-22 16:05:00,1.6738,1.6745,1.6734,1.6734,681500000.0
2005-04-22 16:10:00,1.6735,1.6737,1.6725,1.6731,681500000.0
2005-04-22 16:15:00,1.673,1.6731,1.6724,1.6727,681500000.0
2005-04-22 16:20:00,1.6726,1.6726,1.6712,1.6714,681500000.0
2005-04-22 16:25:00,1.6715,1.6721,1.6706,1.6709,681500000.0
2005-04-22 16:30:00,1.6707,1.6712,1.67,1.6711,681500000.0
2005-04-22 16:35:00,1.671,1.6726,1.6709,1.672,681500000.0
2005-04-22 16:40:00,1.6719,1.6721,1.6711,1.6711,681500000.0
2005-04-22 16:45:00,1.6712,1.6715,1.6704,1.671,681500000.0
2005-04-22 16:50:00,1.6715,1.6722,1.6706,1.671,681500000.0
2005-04-22 16:55:00,1.6709,1.6725,1.6703,1.6703,681500000.0
2005-04-22 17:00:00,1.6702,1.6721,1.6702,1.6709,681500000.0
2005-04-22 17:05:00,1.6707,1.6711,1.6697,1.6705,681500000.0
2005-04-22 17:10:00,1.6707,1.6711,1.6702,1.6703,681500000.0
2005-04-22 17:15:00,1.6703,1.6709,1.6701,1.6702,681500000.0
2005-04-22 17:20:00,1.6703,1.6715,1.6703,1.6708,681500000.0
2005-04-22 17:25:00,1.6709,1.672,1.6707,1.6712,681500000.0
2005-04-22 17:30:00,1.6711,1.672,1.6709,1.6712,681500000.0
2005-04-22 17:35:00,1.6713,1.6716,1.6706,1.6712,681500000.0
2005-04-22 17:40:00,1.6708,1.6713,1.6702,1.6706,681500000.0
2005-04-22 17:45:00,1.6703,1.671,1.67,1.6708,681500000.0
2005-04-22 17:50:00,1.6707,1.6713,1.6705,1.6705,681500000.0
2005-04-22 17:55:00,1.6704,1.671,1.6703,1.6706,681500000.0
2005-04-22 18:00:00,1.6707,1.6714,1.6706,1.6711,681500000.0
2005-04-22 18:05:00,1.6712,1.6718,1.6712,1.6714,681500000.0
2005-04-22 18:10:00,1.6712,1.6716,1.6712,1.6715,681500000.0
2005-04-22 18:15:00,1.6714,1.6714,1.6707,1.6711,681500000.0
2005-04-22 18:20:00,1.6712,1.6715,1.6709,1.6712,681500000.0
2005-04-22 18:25:00,1.6711,1.6712,1.6706,1.6708,681500000.0
2005-04-22 18:30:00,1.6707,1.6707,1.6697,1.6699,681500000.0
2005-04-22 18:35:00,1.6697,1.6708,1.6697,1.6702,681500000.0
2005-04-22 18:40:00,1.6703,1.6704,1.6697,1.6699,681500000.0
2005-04-22 18:45:00,1.67,1.6715,1.6694,1.6703,681500000.0
2005-04-22 18:50:00,1.6702,1.6704,1.6699,1.67,681500000.0
2005-04-22 18:55:00,1.6702,1.6708,1.67,1.6703,681500000.0
2005-04-22 19:00:00,1.6704,1.6708,1.6703,1.6706,681500000.0
2005-04-22 19:05:00,1.6705,1.6709,1.6697,1.6697,681500000.0
2005-04-22 19:10:00,1.6699,1.6706,1.6692,1.6693,681500000.0
2005-04-22 19:15:00,1.6694,1.6694,1.6686,1.6689,681500000.0
2005-04-22 19:20:00,1.6688,1.6694,1.6688,1.6692,681500000.0
2005-04-22 19:25:00,1.6693,1.6695,1.6691,1.6691,681500000.0
2005-04-22 19:30:00,1.6692,1.6698,1.6692,1.6695,681500000.0
2005-04-22 19:35:00,1.6694,1.6696,1.6691,1.6692,681500000.0
2005-04-22 19:40:00,1.6691,1.6693,1.6685,1.6688,545200000.0
2005-04-22 19:45:00,1.6689,1.6699,1.6684,1.6692,681500000.0
2005-04-22 19:50:00,1.6693,1.6701,1.6692,1.6698,681500000.0
2005-04-22 19:55:00,1.6699,1.6699,1.6687,1.6697,681500000.0
2005-04-22 20:00:00,1.6696,1.6699,1.6691,1.6692,545200000.0
2005-04-22 20:05:00,1.6691,1.6694,1.6689,1.6692,681500000.0
2005-04-22 20:10:00,1.6693,1.6697,1.669,1.669,545200000.0
2005-04-22 20:15:00,1.6691,1.6695,1.669,1.6692,681500000.0
2005-04-22 20:20:00,1.6693,1.6694,1.6691,1.6694,681500000.0
2005-04-22 20:25:00,1.6692,1.6697,1.6691,1.6695,545200000.0
2005-04-22 20:30:00,1.6694,1.6695,1.6687,1.6691,681500000.0
2005-04-22 20:35:00,1.669,1.6694,1.6688,1.6691,681500000.0
2005-04-22 20:40:00,1.669,1.6695,1.6683,1.669,681500000.0
2005-04-22 20:45:00,1.6689,1.67,1.6687,1.6698,681500000.0
2005-04-22 20:50:00,1.6697,1.6699,1.6687,1.6691,681500000.0
2005-04-22 20:55:00,1.6693,1.6698,1.6691,1.6697,681500000.0
2005-04-22 21:00:00,1.6695,1.6708,1.6692,1.6695,681500000.0
2005-04-22 21:05:00,1.6696,1.6706,1.6693,1.6705,681500000.0
2005-04-22 21:10:00,1.6704,1.671,1.6701,1.6706,545200000.0
2005-04-22 21:15:00,1.6704,1.6706,1.6699,1.67,681500000.0
2005-04-22 21:20:00,1.6699,1.6706,1.6699,1.6704,681500000.0
2005-04-22 21:25:00,1.6705,1.6708,1.67,1.67,681500000.0
2005-04-22 21:30:00,1.6702,1.6706,1.67,1.6704,681500000.0
2005-04-22 21:35:00,1.6705,1.6708,1.6702,1.6702,681500000.0
2005-04-22 21:40:00,1.6705,1.6707,1.67,1.6703,681500000.0
2005-04-22 21:45:00,1.6705,1.6711,1.6705,1.6708,681500000.0
2005-04-22 21:50:00,1.6707,1.6709,1.6697,1.6698,681500000.0
2005-04-22 21:55:00,1.6697,1.6701,1.6686,1.6693,545200000.0
2005-04-22 22:00:00,1.6694,1.6699,1.6693,1.6697,545200000.0
2005-04-22 22:05:00,1.6699,1.6699,1.6695,1.6695,681500000.0
2005-04-22 22:10:00,1.6696,1.6698,1.6696,1.6697,408900000.0
2005-04-22 22:15:00,1.6697,1.6699,1.6697,1.6699,272600000.0
2005-04-22 22:20:00,1.6697,1.6697,1.6694,1.6696,408900000.0
2005-04-22 22:25:00,1.6699,1.6702,1.6696,1.6696,681500000.0
2005-04-22 22:30:00,1.6697,1.6698,1.6697,1.6698,272600000.0
2005-04-22 22:35:00,1.6697,1.6701,1.6696,1.67,681500000.0
2005-04-22 22:40:00,1.6698,1.67,1.6697,1.6699,545200000.0
2005-04-22 22:45:00,1.6699,1.6707,1.6699,1.6707,545200000.0
2005-04-22 22:50:00,1.6704,1.6712,1.6702,1.6712,681500000.0
2005-04-22 22:55:00,1.6711,1.6715,1.6711,1.6713,545200000.0
2005-04-25 00:00:00,1.6696,1.6697,1.6692,1.6693,545200000.0
2005-04-25 00:05:00,1.6694,1.6698,1.6691,1.6692,681500000.0
2005-04-25 00:10:00,1.6693,1.67,1.6693,1.6695,545200000.0
2005-04-25 00:15:00,1.6694,1.6701,1.6694,1.6699,681500000.0
2005-04-25 00:20:00,1.67,1.6701,1.6691,1.6695,545200000.0
2005-04-25 00:25:00,1.6696,1.6699,1.6693,1.6693,545200000.0
2005-04-25 00:30:00,1.6695,1.67,1.6694,1.6698,681500000.0
2005-04-25 00:35:00,1.6694,1.6696,1.6691,1.6691,545200000.0
2005-04-25 00:40:00,1.6692,1.6695,1.6691,1.6692,681500000.0
2005-04-25 00:45:00,1.669,1.6693,1.6687,1.6691,681500000.0
2005-04-25 00:50:00,1.669,1.6691,1.6687,1.6688,408900000.0
2005-04-25 00:55:00,1.669,1.6695,1.6688,1.6692,545200000.0
2005-04-25 01:00:00,1.6693,1.6703,1.6693,1.67,681500000.0
2005-04-25 01:05:00,1.6701,1.6701,1.6696,1.6697,681500000.0
2005-04-25 01:10:00,1.6698,1.6698,1.6691,1.6694,681500000.0
2005-04-25 01:15:00,1.6693,1.6696,1.669,1.6691,545200000.0
2005-04-25 01:20:00,1.669,1.6701,1.6689,1.6693,681500000.0
2005-04-25 01:25:00,1.6696,1.6696,1.6692,1.6694,681500000.0
2005-04-25 01:30:00,1.6695,1.6695,1.6692,1.6694,545200000.0
2005-04-25 01:35:00,1.6696,1.6696,1.6684,1.6686,681500000.0
2005-04-25 01:40:00,1.6687,1.6688,1.6675,1.6675,681500000.0
2005-04-25 01:45:00,1.6673,1.6682,1.6673,1.6677,681500000.0
2005-04-25 01:50:00,1.6675,1.6686,1.6672,1.6686,681500000.0
2005-04-25 01:55:00,1.6687,1.6689,1.6681,1.6688,681500000.0
2005-04-25 02:00:00,1.6689,1.669,1.6677,1.6684,681500000.0
2005-04-25 02:05:00,1.6686,1.6687,1.668,1.668,681500000.0
2005-04-25 02:10:00,1.6682,1.6683,1.6665,1.6667,681500000.0
2005-04-25 02:15:00,1.6666,1.6672,1.6663,1.6667,681500000.0
2005-04-25 02:20:00,1.6668,1.667,1.6662,1.6666,681500000.0
2005-04-25 02:25:00,1.6667,1.6669,1.6656,1.6657,681500000.0
2005-04-25 02:30:00,1.6659,1.6666,1.6657,1.666,681500000.0
2005-04-25 02:35:00,1.6662,1.6672,1.6657,1.666,681500000.0
2005-04-25 02:40:00,1.6659,1.666,1.6651,1.6657,681500000.0
2005-04-25 02:45:00,1.6654,1.6662,1.6654,1.6656,681500000.0
2005-04-25 02:50:00,1.6659,1.6665,1.6654,1.6663,681500000.0
2005-04-25 02:55:00,1.6664,1.6669,1.6655,1.6661,681500000.0
2005-04-25 03:00:00,1.6662,1.6664,1.6656,1.6664,681500000.0
2005-04-25 03:05:00,1.6665,1.6666,1.6657,1.6666,681500000.0
2005-04-25 03:10:00,1.6665,1.667,1.6665,1.667,681500000.0
2005-04-25 03:15:00,1.6669,1.6671,1.6662,1.6664,681500000.0
2005-04-25 03:20:00,1.6665,1.6669,1.6663,1.6664,681500000.0
2005-04-25 03:25:00,1.6665,1.6667,1.6661,1.6666,681500000.0
2005-04-25 03:30:00,1.6666,1.6667,1.6664,1.6665,681500000.0
2005-04-25 03:35:00,1.6666,1.6668,1.6662,1.6664,681500000.0
2005-04-25 03:40:00,1.6662,1.6664,1.666,1.6663,545200000.0
2005-04-25 03:45:00,1.6662,1.6664,1.6661,1.6663,408900000.0
2005-04-25 03:50:00,1.6662,1.6665,1.666,1.6661,681500000.0
2005-04-25 03:55:00,1.6662,1.6663,1.6656,1.6657,681500000.0
2005-04-25 04:00:00,1.6656,1.6664,1.6656,1.6661,681500000.0
2005-04-25 04:05:00,1.666,1.6662,1.6657,1.6661,545200000.0
2005-04-25 04:10:00,1.6661,1.6662,1.6659,1.6661,408900000.0
2005-04-25 04:15:00,1.6662,1.6672,1.6659,1.6672,681500000.0
2005-04-25 04:20:00,1.667,1.6681,1.667,1.6679,681500000.0
2005-04-25 04:25:00,1.6681,1.6681,1.6673,1.6675,681500000.0
2005-04-25 04:30:00,1.6677,1.6678,1.667,1.6672,681500000.0
2005-04-25 04:35:00,1.6671,1.6675,1.6666,1.6667,681500000.0
2005-04-25 04:40:00,1.6668,1.6675,1.6662,1.6669,681500000.0
2005-04-25 04:45:00,1.667,1.667,1.6666,1.6666,681500000.0
2005-04-25 04:50:00,1.6665,1.6671,1.6665,1.667,681500000.0
2005-04-25 04:55:00,1.6669,1.6672,1.6667,1.6668,681500000.0
2005-04-25 05:00:00,1.6669,1.6673,1.6669,1.667,681500000.0
2005-04-25 05:05:00,1.6671,1.6677,1.667,1.6675,408900000.0
2005-04-25 05:10:00,1.6673,1.6677,1.667,1.6673,681500000.0
2005-04-25 05:15:00,1.6675,1.6687,1.6675,1.6685,681500000.0
2005-04-25 05:20:00,1.6684,1.6689,1.6684,1.6687,681500000.0
2005-04-25 05:25:00,1.6686,1.6689,1.6681,1.6685,681500000.0
2005-04-25 05:30:00,1.6683,1.6686,1.668,1.6683,545200000.0
2005-04-25 05:35:00,1.6682,1.6687,1.6681,1.6685,681500000.0
2005-04-25 05:40:00,1.6683,1.6685,1.6677,1.668,681500000.0
2005-04-25 05:45:00,1.6679,1.668,1.6673,1.6673,681500000.0
2005-04-25 05:50:00,1.6675,1.6677,1.6669,1.6673,681500000.0
2005-04-25 05:55:00,1.6672,1.6673,1.6668,1.6671,681500000.0
2005-04-25 06:00:00,1.6669,1.6673,1.6669,1.6672,545200000.0
2005-04-25 06:05:00,1.6671,1.6672,1.6668,1.6669,681500000.0
2005-04-25 06:10:00,1.667,1.6671,1.6668,1.6668,545200000.0
2005-04-25 06:15:00,1.6667,1.6669,1.6667,1.6668,545200000.0
2005-04-25 06:20:00,1.6667,1.6673,1.6664,1.6673,545200000.0
2005-04-25 06:25:00,1.6672,1.668,1.6672,1.6678,681500000.0
2005-04-25 06:30:00,1.6679,1.6679,1.6673,1.6675,408900000.0
2005-04-25 06:35:00,1.6678,1.6678,1.6673,1.6675,408900000.0
2005-04-25 06:40:00,1.6673,1.6675,1.6671,1.6672,545200000.0
2005-04-25 06:45:00,1.6673,1.6677,1.6671,1.6675,681500000.0
2005-04-25 06:50:00,1.6677,1.6677,1.6672,1.6675,681500000.0
2005-04-25 06:55:00,1.6673,1.6677,1.6672,1.6673,681500000.0
2005-04-25 07:00:00,1.6672,1.6673,1.6671,1.6671,545200000.0
2005-04-25 07:05:00,1.667,1.6671,1.6662,1.6663,681500000.0
2005-04-25 07:10:00,1.6662,1.6672,1.6662,1.6671,681500000.0
2005-04-25 07:15:00,1.667,1.6678,1.6669,1.6672,681500000.0
2005-04-25 07:20:00,1.6673,1.6679,1.6671,1.6679,545200000.0
2005-04-25 07:25:00,1.6678,1.6682,1.6673,1.6675,681500000.0
2005-04-25 07:30:00,1.6677,1.668,1.6675,1.6677,681500000.0
2005-04-25 07:35:00,1.6678,1.6688,1.6678,1.6685,681500000.0
2005-04-25 07:40:00,1.6686,1.6689,1.668,1.6683,681500000.0
2005-04-25 07:45:00,1.6684,1.6696,1.6684,1.6691,681500000.0
2005-04-25 07:50:00,1.669,1.6691,1.6677,1.6684,681500000.0
2005-04-25 07:55:00,1.6683,1.6683,1.6673,1.6675,681500000.0
2005-04-25 08:00:00,1.6673,1.6683,1.6673,1.6675,681500000.0
2005-04-25 08:05:00,1.6677,1.6683,1.6675,1.6682,545200000.0
2005-04-25 08:10:00,1.6683,1.6687,1.6675,1.668,681500000.0
2005-04-25 08:15:00,1.6679,1.6682,1.6673,1.6681,681500000.0
2005-04-25 08:20:00,1.6679,1.6692,1.6678,1.6687,681500000.0
2005-04-25 08:25:00,1.6688,1.6688,1.6677,1.6677,681500000.0
2005-04-25 08:30:00,1.6678,1.6683,1.6675,1.6676,681500000.0
2005-04-25 08:35:00,1.6675,1.6678,1.6668,1.6669,681500000.0
2005-04-25 08:40:00,1.6667,1.6676,1.6667,1.6672,681500000.0
2005-04-25 08:45:00,1.6673,1.668,1.6671,1.6672,681500000.0
2005-04-25 08:50:00,1.6673,1.668,1.667,1.668,681500000.0
2005-04-25 08:55:00,1.6679,1.668,1.6675,1.6676,681500000.0
2005-04-25 09:00:00,1.6675,1.6682,1.6674,1.6679,681500000.0
2005-04-25 09:05:00,1.6678,1.6679,1.6672,1.6674,681500000.0
2005-04-25 09:10:00,1.6675,1.6675,1.6666,1.6669,681500000.0
2005-04-25 09:15:00,1.6668,1.667,1.6662,1.6668,681500000.0
2005-04-25 09:20:00,1.6669,1.6669,1.6663,1.6664,681500000.0
2005-04-25 09:25:00,1.6665,1.6671,1.6665,1.6668,681500000.0
2005-04-25 09:30:00,1.6669,1.6677,1.6667,1.6674,681500000.0
2005-04-25 09:35:00,1.6675,1.6675,1.6668,1.6669,681500000.0
2005-04-25 09:40:00,1.6668,1.6668,1.6662,1.6667,681500000.0
2005-04-25 09:45:00,1.6668,1.6672,1.6665,1.6665,681500000.0
2005-04-25 09:50:00,1.6664,1.6674,1.6663,1.6674,681500000.0
2005-04-25 09:55:00,1.6673,1.6681,1.6672,1.6681,681500000.0
2005-04-25 10:00:00,1.668,1.6684,1.6669,1.6669,681500000.0
2005-04-25 10:05:00,1.667,1.6671,1.6665,1.6669,681500000.0
2005-04-25 10:10:00,1.6668,1.6678,1.6667,1.6676,681500000.0
2005-04-25 10:15:00,1.6673,1.6673,1.6658,1.6663,681500000.0
2005-04-25 10:20:00,1.6664,1.6664,1.6656,1.6661,681500000.0
2005-04-25 10:25:00,1.6662,1.6662,1.6654,1.6655,681500000.0
2005-04-25 10:30:00,1.6654,1.6655,1.6648,1.6653,681500000.0
2005-04-25 10:35:00,1.6651,1.6656,1.6648,1.6652,681500000.0
2005-04-25 10:40:00,1.6653,1.6656,1.6648,1.6651,681500000.0
2005-04-25 10:45:00,1.6653,1.6655,1.6628,1.663,681500000.0
2005-04-25 10:50:00,1.6631,1.6639,1.6626,1.6634,681500000.0
2005-04-25 10:55:00,1.6632,1.6645,1.6632,1.6641,681500000.0
2005-04-25 11:00:00,1.664,1.664,1.6618,1.6626,681500000.0
2005-04-25 11:05:00,1.6624,1.6629,1.6621,1.6623,681500000.0
2005-04-25 11:10:00,1.6622,1.6625,1.662,1.6624,681500000.0
2005-04-25 11:15:00,1.6623,1.6626,1.6619,1.6623,681500000.0
2005-04-25 11:20:00,1.6624,1.6629,1.6621,1.6629,681500000.0
2005-04-25 11:25:00,1.6628,1.6635,1.6625,1.6634,681500000.0
2005-04-25 11:30:00,1.6633,1.6638,1.663,1.6633,681500000.0
2005-04-25 11:35:00,1.6632,1.6643,1.6632,1.6639,681500000.0
2005-04-25 11:40:00,1.6638,1.6647,1.6637,1.6639,681500000.0
2005-04-25 11:45:00,1.6641,1.6641,1.6632,1.6638,681500000.0
2005-04-25 11:50:00,1.6637,1.664,1.6634,1.6639,681500000.0
2005-04-25 11:55:00,1.6638,1.6645,1.6634,1.6634,681500000.0
2005-04-25 12:00:00,1.6635,1.6641,1.6631,1.6636,681500000.0
2005-04-25 12:05:00,1.6635,1.664,1.6633,1.6637,681500000.0
2005-04-25 12:10:00,1.6638,1.664,1.6636,1.6637,681500000.0
2005-04-25 12:15:00,1.6639,1.6641,1.6631,1.6633,681500000.0
2005-04-25 12:20:00,1.6634,1.6644,1.6633,1.6638,681500000.0
2005-04-25 12:25:00,1.6639,1.6643,1.6636,1.6642,681500000.0
2005-04-25 12:30:00,1.6644,1.665,1.6643,1.6646,681500000.0
2005-04-25 12:35:00,1.6647,1.6648,1.6641,1.6646,681500000.0
2005-04-25 12:40:00,1.6645,1.6648,1.664,1.6641,681500000.0
2005-04-25 12:45:00,1.6642,1.6642,1.6634,1.6638,681500000.0
2005-04-25 12:50:00,1.6637,1.6643,1.6634,1.6638,681500000.0
2005-04-25 12:55:00,1.6637,1.6639,1.6632,1.6635,681500000.0
2005-04-25 13:00:00,1.6634,1.6639,1.663,1.6635,681500000.0
2005-04-25 13:05:00,1.6636,1.664,1.6628,1.663,681500000.0
2005-04-25 13:10:00,1.6629,1.6631,1.6623,1.6626,681500000.0
2005-04-25 13:15:00,1.6628,1.663,1.6623,1.6625,681500000.0
2005-04-25 13:20:00,1.6626,1.6629,1.662,1.6626,681500000.0
2005-04-25 13:25:00,1.6627,1.6628,1.6619,1.6623,681500000.0
2005-04-25 13:30:00,1.6622,1.6625,1.6614,1.6615,681500000.0
2005-04-25 13:35:00,1.6616,1.6625,1.6609,1.6612,681500000.0
2005-04-25 13:40:00,1.6615,1.6615,1.661,1.6611,681500000.0
2005-04-25 13:45:00,1.661,1.662,1.6608,1.6619,681500000.0
2005-04-25 13:50:00,1.662,1.6626,1.6613,1.6617,681500000.0
2005-04-25 13:55:00,1.6618,1.6625,1.6615,1.6617,681500000.0
2005-04-25 14:00:00,1.6616,1.6622,1.6613,1.662,681500000.0
2005-04-25 14:05:00,1.6618,1.6635,1.6617,1.6635,681500000.0
2005-04-25 14:10:00,1.6634,1.6635,1.6627,1.663,681500000.0
2005-04-25 14:15:00,1.6629,1.6632,1.662,1.6623,681500000.0
2005-04-25 14:20:00,1.6622,1.6624,1.6613,1.6614,681500000.0
2005-04-25 14:25:00,1.6613,1.6615,1.6608,1.6611,681500000.0
2005-04-25 14:30:00,1.6612,1.6633,1.661,1.6633,681500000.0
2005-04-25 14:35:00,1.663,1.6635,1.6626,1.6629,681500000.0
2005-04-25 14:40:00,1.6627,1.6634,1.6626,1.6632,681500000.0
2005-04-25 14:45:00,1.6632,1.6637,1.6627,1.663,681500000.0
2005-04-25 14:50:00,1.6629,1.6631,1.6623,1.6626,681500000.0
2005-04-25 14:55:00,1.6628,1.6632,1.662,1.6627,681500000.0
2005-04-25 15:00:00,1.6628,1.6637,1.6622,1.6631,681500000.0
2005-04-25 15:05:00,1.6632,1.6635,1.6627,1.6633,681500000.0
2005-04-25 15:10:00,1.6634,1.6634,1.663,1.6632,681500000.0
2005-04-25 15:15:00,1.6633,1.6641,1.6627,1.6637,681500000.0
2005-04-25 15:20:00,1.6638,1.6652,1.6635,1.6648,681500000.0
2005-04-25 15:25:00,1.6649,1.6655,1.6642,1.6652,681500000.0
2005-04-25 15:30:00,1.6653,1.6668,1.6651,1.6667,681500000.0
2005-04-25 15:35:00,1.6666,1.667,1.666,1.6666,681500000.0
2005-04-25 15:40:00,1.6665,1.6667,1.6662,1.6666,681500000.0
2005-04-25 15:45:00,1.6665,1.6667,1.6659,1.6666,681500000.0
2005-04-25 15:50:00,1.6667,1.6667,1.666,1.666,681500000.0
2005-04-25 15:55:00,1.6658,1.6661,1.6652,1.6659,681500000.0
2005-04-25 16:00:00,1.666,1.6663,1.6651,1.6651,681500000.0
2005-04-25 16:05:00,1.6652,1.6656,1.6648,1.6655,681500000.0
2005-04-25 16:10:00,1.6654,1.6659,1.6651,1.6653,681500000.0
2005-04-25 16:15:00,1.6652,1.666,1.6648,1.6658,681500000.0
2005-04-25 16:20:00,1.6657,1.6659,1.6646,1.665,681500000.0
2005-04-25 16:25:00,1.6649,1.6653,1.6645,1.6651,681500000.0
2005-04-25 16:30:00,1.6652,1.6654,1.6637,1.6648,681500000.0
2005-04-25 16:35:00,1.6647,1.6653,1.6645,1.6651,681500000.0
2005-04-25 16:40:00,1.665,1.6667,1.665,1.6663,681500000.0
2005-04-25 16:45:00,1.6662,1.6666,1.6653,1.6653,681500000.0
2005-04-25 16:50:00,1.6654,1.6662,1.6648,1.6659,681500000.0
2005-04-25 16:55:00,1.666,1.6669,1.6658,1.6661,681500000.0
2005-04-25 17:00:00,1.666,1.6665,1.6659,1.6663,681500000.0
2005-04-25 17:05:00,1.6662,1.6665,1.6652,1.6658,681500000.0
2005-04-25 17:10:00,1.6659,1.6665,1.6654,1.6664,681500000.0
2005-04-25 17:15:00,1.6663,1.667,1.6661,1.6665,681500000.0
2005-04-25 17:20:00,1.6666,1.6671,1.6663,1.6663,681500000.0
2005-04-25 17:25:00,1.6658,1.6666,1.6656,1.6661,681500000.0
2005-04-25 17:30:00,1.6662,1.6663,1.6654,1.6655,681500000.0
2005-04-25 17:35:00,1.6657,1.6662,1.6656,1.6659,681500000.0
2005-04-25 17:40:00,1.6658,1.6661,1.6656,1.6656,681500000.0
2005-04-25 17:45:00,1.6657,1.6657,1.6647,1.6649,681500000.0
2005-04-25 17:50:00,1.665,1.6659,1.6648,1.6651,681500000.0
2005-04-25 17:55:00,1.665,1.6655,1.6642,1.6642,681500000.0
2005-04-25 18:00:00,1.6643,1.6648,1.664,1.6645,681500000.0
2005-04-25 18:05:00,1.6643,1.6647,1.6639,1.6645,681500000.0
2005-04-25 18:10:00,1.6644,1.6655,1.6644,1.665,681500000.0
2005-04-25 18:15:00,1.6649,1.6651,1.6645,1.6647,681500000.0
2005-04-25 18:20:00,1.6648,1.6655,1.6648,1.6651,681500000.0
2005-04-25 18:25:00,1.665,1.6654,1.6649,1.6651,681500000.0
2005-04-25 18:30:00,1.6649,1.6656,1.6648,1.665,681500000.0
2005-04-25 18:35:00,1.6648,1.6653,1.6644,1.6644,681500000.0
2005-04-25 18:40:00,1.6643,1.6649,1.6642,1.6645,681500000.0
2005-04-25 18:45:00,1.6647,1.6647,1.6644,1.6645,681500000.0
2005-04-25 18:50:00,1.6647,1.665,1.6644,1.6649,681500000.0
2005-04-25 18:55:00,1.6648,1.6656,1.6647,1.6651,681500000.0
2005-04-25 19:00:00,1.665,1.6654,1.6645,1.6651,545200000.0
2005-04-25 19:05:00,1.6653,1.6657,1.6651,1.6654,681500000.0
2005-04-25 19:10:00,1.6653,1.6654,1.6649,1.6653,545200000.0
2005-04-25 19:15:00,1.6654,1.6661,1.6651,1.6656,681500000.0
2005-04-25 19:20:00,1.6654,1.6657,1.665,1.6651,681500000.0
2005-04-25 19:25:00,1.665,1.665,1.6642,1.6643,681500000.0
2005-04-25 19:30:00,1.6642,1.6647,1.6637,1.664,681500000.0
2005-04-25 19:35:00,1.6641,1.6642,1.6635,1.6636,681500000.0
2005-04-25 19:40:00,1.6637,1.6642,1.6636,1.6637,681500000.0
2005-04-25 19:45:00,1.6638,1.6641,1.6638,1.6641,545200000.0
2005-04-25 19:50:00,1.664,1.6644,1.664,1.664,545200000.0
2005-04-25 19:55:00,1.6645,1.6645,1.6633,1.6637,545200000.0
2005-04-25 20:00:00,1.6636,1.664,1.6633,1.6636,681500000.0
2005-04-25 20:05:00,1.6637,1.6639,1.6636,1.6636,681500000.0
2005-04-25 20:10:00,1.6637,1.6641,1.6633,1.6641,681500000.0
2005-04-25 20:15:00,1.664,1.6641,1.6636,1.6639,681500000.0
2005-04-25 20:20:00,1.664,1.6641,1.6637,1.6639,681500000.0
2005-04-25 20:25:00,1.6638,1.664,1.6633,1.6638,545200000.0
2005-04-25 20:30:00,1.6639,1.6645,1.6639,1.6642,681500000.0
2005-04-25 20:35:00,1.6643,1.6643,1.6639,1.6639,408900000.0
2005-04-25 20:40:00,1.6638,1.6641,1.6636,1.6637,681500000.0
2005-04-25 20:45:00,1.6638,1.6642,1.6636,1.6638,681500000.0
2005-04-25 20:50:00,1.6639,1.6645,1.6638,1.6643,681500000.0
2005-04-25 20:55:00,1.6641,1.6644,1.664,1.6643,681500000.0
2005-04-25 21:00:00,1.6644,1.6647,1.664,1.6641,681500000.0
2005-04-25 21:05:00,1.6643,1.6656,1.6643,1.6651,681500000.0
2005-04-25 21:10:00,1.6653,1.6657,1.6649,1.6651,545200000.0
2005-04-25 21:15:00,1.665,1.6659,1.6649,1.6657,545200000.0
2005-04-25 21:20:00,1.6656,1.6659,1.6653,1.6654,681500000.0
2005-04-25 21:25:00,1.6656,1.6657,1.665,1.6653,681500000.0
2005-04-25 21:30:00,1.6651,1.6655,1.6651,1.6651,681500000.0
2005-04-25 21:35:00,1.6653,1.6659,1.6651,1.6655,681500000.0
2005-04-25 21:40:00,1.6653,1.6657,1.6653,1.6655,545200000.0
2005-04-25 21:45:00,1.6654,1.6661,1.6654,1.666,681500000.0
2005-04-25 21:50:00,1.6659,1.666,1.6657,1.6657,681500000.0
2005-04-25 21:55:00,1.6659,1.6665,1.6657,1.6661,545200000.0
2005-04-25 22:00:00,1.6662,1.6667,1.6661,1.6663,545200000.0
2005-04-25 22:05:00,1.6665,1.6667,1.6663,1.6665,681500000.0
2005-04-25 22:10:00,1.6665,1.6667,1.6665,1.6665,545200000.0
2005-04-25 22:15:00,1.6664,1.6668,1.6664,1.6668,545200000.0
2005-04-25 22:20:00,1.6667,1.6668,1.6664,1.6666,681500000.0
2005-04-25 22:25:00,1.6665,1.6669,1.6664,1.6664,681500000.0
2005-04-25 22:30:00,1.6665,1.6669,1.6665,1.6666,681500000.0
2005-04-25 22:35:00,1.6665,1.6667,1.6657,1.6657,681500000.0
2005-04-25 22:40:00,1.6659,1.6659,1.6654,1.6656,545200000.0
2005-04-25 22:45:00,1.6654,1.6657,1.6649,1.665,681500000.0
2005-04-25 22:50:00,1.6649,1.6651,1.6645,1.6645,681500000.0
2005-04-25 22:55:00,1.6649,1.6657,1.6645,1.6657,681500000.0
2005-04-25 23:00:00,1.6657,1.6657,1.6648,1.6651,545200000.0
2005-04-25 23:05:00,1.6653,1.666,1.6651,1.6653,681500000.0
2005-04-25 23:10:00,1.6651,1.6659,1.6651,1.6657,681500000.0
2005-04-25 23:15:00,1.6659,1.6659,1.6657,1.6657,408900000.0
2005-04-25 23:20:00,1.666,1.666,1.6655,1.6657,681500000.0
2005-04-25 23:25:00,1.666,1.6663,1.6657,1.6663,681500000.0
2005-04-25 23:30:00,1.6664,1.6665,1.666,1.6663,408900000.0
2005-04-25 23:35:00,1.6661,1.6662,1.6661,1.6662,272600000.0
2005-04-25 23:40:00,1.6661,1.6669,1.6661,1.6665,681500000.0
2005-04-25 23:45:00,1.6666,1.667,1.6662,1.6664,681500000.0
2005-04-25 23:50:00,1.6661,1.6668,1.6661,1.6662,681500000.0
2005-04-25 23:55:00,1.6661,1.6663,1.6659,1.6659,545200000.0
2005-04-26 00:00:00,1.666,1.6664,1.6659,1.6663,681500000.0
2005-04-26 00:05:00,1.6661,1.6663,1.6657,1.6661,545200000.0
2005-04-26 00:10:00,1.6662,1.6662,1.6661,1.6661,545200000.0
2005-04-26 00:15:00,1.666,1.6663,1.6657,1.6662,681500000.0
2005-04-26 00:20:00,1.6664,1.6665,1.666,1.6662,681500000.0
2005-04-26 00:25:00,1.6661,1.6665,1.6661,1.6664,408900000.0
2005-04-26 00:30:00,1.6665,1.6667,1.6663,1.6666,681500000.0
2005-04-26 00:35:00,1.6665,1.6669,1.6665,1.6666,681500000.0
2005-04-26 00:40:00,1.6667,1.6673,1.6667,1.6671,681500000.0
2005-04-26 00:45:00,1.667,1.6673,1.6667,1.6667,545200000.0
2005-04-26 00:50:00,1.6668,1.6669,1.6666,1.6666,545200000.0
2005-04-26 00:55:00,1.6667,1.667,1.6665,1.6665,545200000.0
2005-04-26 01:00:00,1.6666,1.6669,1.6662,1.6666,681500000.0
2005-04-26 01:05:00,1.6668,1.6668,1.6663,1.6663,681500000.0
2005-04-26 01:10:00,1.6661,1.6663,1.666,1.6662,681500000.0
2005-04-26 01:15:00,1.6661,1.6665,1.6654,1.6665,681500000.0
2005-04-26 01:20:00,1.6664,1.6664,1.6657,1.666,545200000.0
2005-04-26 01:25:00,1.6662,1.6665,1.6659,1.6663,681500000.0
2005-04-26 01:30:00,1.6662,1.6663,1.6657,1.6663,545200000.0
2005-04-26 01:35:00,1.6661,1.6663,1.6656,1.6657,545200000.0
2005-04-26 01:40:00,1.6656,1.6659,1.6655,1.6656,408900000.0
2005-04-26 01:45:00,1.6657,1.6657,1.6654,1.6656,681500000.0
2005-04-26 01:50:00,1.6657,1.6657,1.6651,1.6653,681500000.0
2005-04-26 01:55:00,1.6654,1.6656,1.6648,1.6651,545200000.0
2005-04-26 02:00:00,1.665,1.6657,1.6647,1.6652,681500000.0
2005-04-26 02:05:00,1.6653,1.6655,1.6649,1.6649,545200000.0
2005-04-26 02:10:00,1.665,1.665,1.6647,1.6649,545200000.0
2005-04-26 02:15:00,1.665,1.6653,1.6649,1.6651,545200000.0
2005-04-26 02:20:00,1.6653,1.6655,1.665,1.6653,408900000.0
2005-04-26 02:25:00,1.6651,1.6659,1.6651,1.6654,408900000.0
2005-04-26 02:30:00,1.6657,1.6661,1.6654,1.6657,681500000.0
2005-04-26 02:35:00,1.6659,1.6659,1.6654,1.6655,681500000.0
2005-04-26 02:40:00,1.6654,1.6656,1.6649,1.6651,681500000.0
2005-04-26 02:45:00,1.6649,1.6656,1.6649,1.6655,681500000.0
2005-04-26 02:50:00,1.6654,1.6657,1.6651,1.6657,681500000.0
2005-04-26 02:55:00,1.6656,1.6661,1.6649,1.6661,681500000.0
2005-04-26 03:00:00,1.6662,1.6662,1.6653,1.6655,681500000.0
2005-04-26 03:05:00,1.6656,1.666,1.6651,1.6655,681500000.0
2005-04-26 03:10:00,1.6654,1.6659,1.6654,1.6657,545200000.0
2005-04-26 03:15:00,1.666,1.666,1.665,1.665,681500000.0
2005-04-26 03:20:00,1.6649,1.6654,1.6648,1.6654,681500000.0
2005-04-26 03:25:00,1.6653,1.6654,1.665,1.6653,681500000.0
2005-04-26 03:30:00,1.665,1.6661,1.665,1.6653,681500000.0
2005-04-26 03:35:00,1.6651,1.6656,1.665,1.6656,681500000.0
2005-04-26 03:40:00,1.6655,1.6668,1.6655,1.6667,681500000.0
2005-04-26 03:45:00,1.6666,1.6669,1.6661,1.6668,681500000.0
2005-04-26 03:50:00,1.6667,1.6673,1.6666,1.6673,681500000.0
2005-04-26 03:55:00,1.6675,1.6675,1.6667,1.667,545200000.0
2005-04-26 04:00:00,1.6671,1.6671,1.6664,1.6665,681500000.0
2005-04-26 04:05:00,1.6666,1.6669,1.6662,1.6669,681500000.0
2005-04-26 04:10:00,1.667,1.6671,1.6664,1.6666,681500000.0
2005-04-26 04:15:00,1.6667,1.6667,1.6662,1.6663,681500000.0
2005-04-26 04:20:00,1.6664,1.6664,1.6655,1.6657,681500000.0
2005-04-26 04:25:00,1.6659,1.6667,1.6659,1.6666,681500000.0
2005-04-26 04:30:00,1.6665,1.6667,1.6664,1.6664,408900000.0
2005-04-26 04:35:00,1.6666,1.6666,1.6661,1.6661,681500000.0
2005-04-26 04:40:00,1.666,1.6665,1.6657,1.6659,545200000.0
2005-04-26 04:45:00,1.6657,1.6664,1.6657,1.6662,681500000.0
2005-04-26 04:50:00,1.6663,1.6665,1.6661,1.6663,681500000.0
2005-04-26 04:55:00,1.6664,1.6664,1.6657,1.6657,545200000.0
2005-04-26 05:00:00,1.6659,1.6661,1.6657,1.666,408900000.0
2005-04-26 05:05:00,1.6657,1.6661,1.6655,1.6657,545200000.0
2005-04-26 05:10:00,1.6656,1.6657,1.6651,1.6653,408900000.0
2005-04-26 05:15:00,1.6654,1.6655,1.665,1.6653,681500000.0
2005-04-26 05:20:00,1.6654,1.6654,1.6645,1.6647,681500000.0
2005-04-26 05:25:00,1.6648,1.6653,1.6645,1.6649,681500000.0
2005-04-26 05:30:00,1.6648,1.6651,1.6647,1.6649,681500000.0
2005-04-26 05:35:00,1.6648,1.6651,1.6645,1.6645,545200000.0
2005-04-26 05:40:00,1.6647,1.665,1.6645,1.6647,681500000.0
2005-04-26 05:45:00,1.6648,1.6648,1.6641,1.6644,545200000.0
2005-04-26 05:50:00,1.6642,1.6651,1.6642,1.6649,681500000.0
2005-04-26 05:55:00,1.6648,1.6654,1.6648,1.6651,681500000.0
2005-04-26 06:00:00,1.6648,1.665,1.6645,1.6647,681500000.0
2005-04-26 06:05:00,1.6644,1.665,1.6644,1.6648,681500000.0
2005-04-26 06:10:00,1.6649,1.6651,1.6645,1.665,681500000.0
2005-04-26 06:15:00,1.6649,1.6654,1.6645,1.6651,681500000.0
2005-04-26 06:20:00,1.665,1.6653,1.6647,1.665,545200000.0
2005-04-26 06:25:00,1.6649,1.6655,1.6649,1.6651,681500000.0
2005-04-26 06:30:00,1.665,1.6654,1.665,1.6653,545200000.0
2005-04-26 06:35:00,1.6654,1.6655,1.6651,1.6653,545200000.0
2005-04-26 06:40:00,1.6654,1.6656,1.6651,1.6653,681500000.0
2005-04-26 06:45:00,1.6654,1.6655,1.6651,1.6653,681500000.0
2005-04-26 06:50:00,1.6651,1.6654,1.6651,1.6653,681500000.0
2005-04-26 06:55:00,1.6651,1.6655,1.665,1.6651,545200000.0
2005-04-26 07:00:00,1.6655,1.6657,1.6651,1.6656,681500000.0
2005-04-26 07:05:00,1.6655,1.6659,1.6651,1.6659,545200000.0
2005-04-26 07:10:00,1.666,1.6664,1.6656,1.6662,545200000.0
2005-04-26 07:15:00,1.6661,1.6665,1.6661,1.6664,681500000.0
2005-04-26 07:20:00,1.6663,1.6663,1.6657,1.6657,681500000.0
2005-04-26 07:25:00,1.6659,1.666,1.6655,1.6657,681500000.0
2005-04-26 07:30:00,1.666,1.6662,1.6657,1.6657,681500000.0
2005-04-26 07:35:00,1.6656,1.6661,1.6656,1.6661,681500000.0
2005-04-26 07:40:00,1.666,1.6665,1.6659,1.6662,681500000.0
2005-04-26 07:45:00,1.666,1.666,1.6655,1.6656,681500000.0
2005-04-26 07:50:00,1.6655,1.6657,1.6651,1.6656,681500000.0
2005-04-26 07:55:00,1.6655,1.6657,1.665,1.6654,681500000.0
2005-04-26 08:00:00,1.6653,1.6657,1.6651,1.6651,681500000.0
2005-04-26 08:05:00,1.6653,1.6654,1.6647,1.6649,681500000.0
2005-04-26 08:10:00,1.6651,1.6652,1.664,1.6645,681500000.0
2005-04-26 08:15:00,1.6644,1.6652,1.6644,1.665,681500000.0
2005-04-26 08:20:00,1.6649,1.6659,1.6648,1.6654,681500000.0
2005-04-26 08:25:00,1.6655,1.6657,1.6651,1.6652,681500000.0
2005-04-26 08:30:00,1.6651,1.6656,1.6646,1.6651,681500000.0
2005-04-26 08:35:00,1.6652,1.6656,1.6648,1.6651,681500000.0
2005-04-26 08:40:00,1.665,1.6652,1.6643,1.6649,681500000.0
2005-04-26 08:45:00,1.6648,1.6649,1.6639,1.6641,681500000.0
2005-04-26 08:50:00,1.6643,1.6644,1.6639,1.6642,681500000.0
2005-04-26 08:55:00,1.6643,1.6648,1.6633,1.6633,681500000.0
2005-04-26 09:00:00,1.663,1.6651,1.6627,1.6643,681500000.0
2005-04-26 09:05:00,1.6645,1.6652,1.6641,1.6645,681500000.0
2005-04-26 09:10:00,1.6647,1.6653,1.6644,1.665,681500000.0
2005-04-26 09:15:00,1.6651,1.6656,1.6648,1.6652,681500000.0
2005-04-26 09:20:00,1.6653,1.6657,1.6649,1.6653,681500000.0
2005-04-26 09:25:00,1.6654,1.6663,1.665,1.6659,681500000.0
2005-04-26 09:30:00,1.6658,1.6664,1.6656,1.666,681500000.0
2005-04-26 09:35:00,1.6662,1.6664,1.6658,1.6662,681500000.0
2005-04-26 09:40:00,1.666,1.6663,1.6656,1.6657,681500000.0
2005-04-26 09:45:00,1.6658,1.6658,1.6649,1.665,681500000.0
2005-04-26 09:50:00,1.6651,1.6655,1.6648,1.665,681500000.0
2005-04-26 09:55:00,1.6649,1.6654,1.6645,1.665,681500000.0
2005-04-26 10:00:00,1.6647,1.6651,1.6642,1.6643,681500000.0
2005-04-26 10:05:00,1.6642,1.6649,1.6639,1.6643,681500000.0
2005-04-26 10:10:00,1.6642,1.6646,1.664,1.6642,681500000.0
2005-04-26 10:15:00,1.6643,1.6643,1.6634,1.6635,681500000.0
2005-04-26 10:20:00,1.6636,1.664,1.6635,1.6638,681500000.0
2005-04-26 10:25:00,1.664,1.6642,1.6631,1.6638,681500000.0
2005-04-26 10:30:00,1.6639,1.6642,1.6635,1.6642,545200000.0
2005-04-26 10:35:00,1.6644,1.6651,1.6643,1.6648,681500000.0
2005-04-26 10:40:00,1.6647,1.6649,1.6643,1.6647,545200000.0
2005-04-26 10:45:00,1.6648,1.6651,1.664,1.6643,681500000.0
2005-04-26 10:50:00,1.6646,1.6646,1.6639,1.6642,545200000.0
2005-04-26 10:55:00,1.6641,1.6645,1.6637,1.6643,681500000.0
2005-04-26 11:00:00,1.6644,1.6648,1.664,1.6643,681500000.0
2005-04-26 11:05:00,1.6642,1.6648,1.6639,1.6642,681500000.0
2005-04-26 11:10:00,1.6645,1.6645,1.6638,1.6639,681500000.0
2005-04-26 11:15:00,1.664,1.664,1.6631,1.6637,681500000.0
2005-04-26 11:20:00,1.6636,1.6637,1.6625,1.6631,681500000.0
2005-04-26 11:25:00,1.6632,1.6636,1.6627,1.6633,681500000.0
2005-04-26 11:30:00,1.6632,1.6636,1.6629,1.6629,545200000.0
2005-04-26 11:35:00,1.663,1.6633,1.6627,1.6632,681500000.0
2005-04-26 11:40:00,1.6631,1.6632,1.6627,1.6629,681500000.0
2005-04-26 11:45:00,1.6628,1.6631,1.6623,1.6626,681500000.0
2005-04-26 11:50:00,1.6625,1.663,1.6622,1.6625,681500000.0
2005-04-26 11:55:00,1.6626,1.6632,1.6625,1.663,545200000.0
2005-04-26 12:00:00,1.6631,1.6643,1.663,1.6636,681500000.0
2005-04-26 12:05:00,1.6637,1.6638,1.6633,1.6634,681500000.0
2005-04-26 12:10:00,1.6633,1.6635,1.6631,1.6632,681500000.0
2005-04-26 12:15:00,1.6633,1.6636,1.6628,1.6634,681500000.0
2005-04-26 12:20:00,1.6633,1.6635,1.6623,1.6625,681500000.0
2005-04-26 12:25:00,1.6624,1.6626,1.6619,1.662,681500000.0
2005-04-26 12:30:00,1.6622,1.6627,1.6619,1.6626,681500000.0
2005-04-26 12:35:00,1.6625,1.6641,1.6623,1.6631,681500000.0
2005-04-26 12:40:00,1.663,1.6633,1.6629,1.663,681500000.0
2005-04-26 12:45:00,1.6629,1.663,1.6625,1.6626,545200000.0
2005-04-26 12:50:00,1.6625,1.6636,1.6625,1.6633,681500000.0
2005-04-26 12:55:00,1.6632,1.6641,1.6632,1.6638,681500000.0
2005-04-26 13:00:00,1.664,1.6647,1.6634,1.664,681500000.0
2005-04-26 13:05:00,1.6639,1.6647,1.6639,1.6639,681500000.0
2005-04-26 13:10:00,1.6638,1.6641,1.6637,1.664,681500000.0
2005-04-26 13:15:00,1.6639,1.665,1.6639,1.6644,681500000.0
2005-04-26 13:20:00,1.6643,1.6647,1.6642,1.6642,681500000.0
2005-04-26 13:25:00,1.6641,1.6644,1.6635,1.664,681500000.0
2005-04-26 13:30:00,1.6637,1.6645,1.6637,1.664,681500000.0
2005-04-26 13:35:00,1.6639,1.6642,1.6629,1.6633,681500000.0
2005-04-26 13:40:00,1.6634,1.6637,1.6632,1.6635,681500000.0
2005-04-26 13:45:00,1.6636,1.6639,1.6629,1.6637,681500000.0
2005-04-26 13:50:00,1.6636,1.664,1.6632,1.6639,681500000.0
2005-04-26 13:55:00,1.664,1.6644,1.6636,1.6643,681500000.0
2005-04-26 14:00:00,1.6642,1.6652,1.6642,1.6649,681500000.0
2005-04-26 14:05:00,1.665,1.6651,1.6645,1.6648,681500000.0
2005-04-26 14:10:00,1.6647,1.6656,1.6644,1.6653,681500000.0
2005-04-26 14:15:00,1.6654,1.6659,1.6648,1.6656,681500000.0
2005-04-26 14:20:00,1.6655,1.6661,1.6654,1.6659,681500000.0
2005-04-26 14:25:00,1.666,1.667,1.6658,1.6667,681500000.0
2005-04-26 14:30:00,1.6669,1.6673,1.6665,1.6667,681500000.0
2005-04-26 14:35:00,1.667,1.6676,1.6667,1.6668,681500000.0
2005-04-26 14:40:00,1.667,1.6671,1.6665,1.6667,681500000.0
2005-04-26 14:45:00,1.6668,1.6674,1.6666,1.6667,681500000.0
2005-04-26 14:50:00,1.6668,1.6673,1.6666,1.6669,681500000.0
2005-04-26 14:55:00,1.667,1.6673,1.6665,1.6671,681500000.0
2005-04-26 15:00:00,1.667,1.6688,1.6669,1.6687,681500000.0
2005-04-26 15:05:00,1.6688,1.6693,1.6684,1.6686,681500000.0
2005-04-26 15:10:00,1.6687,1.6697,1.6685,1.6689,681500000.0
2005-04-26 15:15:00,1.6691,1.6694,1.6673,1.6674,681500000.0
2005-04-26 15:20:00,1.6673,1.6678,1.6663,1.6667,681500000.0
2005-04-26 15:25:00,1.6666,1.6671,1.6665,1.6665,681500000.0
2005-04-26 15:30:00,1.6664,1.6669,1.6661,1.6667,681500000.0
2005-04-26 15:35:00,1.6666,1.6688,1.6664,1.6686,681500000.0
2005-04-26 15:40:00,1.6685,1.6698,1.6683,1.6688,681500000.0
2005-04-26 15:45:00,1.6689,1.6695,1.6686,1.6691,681500000.0
2005-04-26 15:50:00,1.6692,1.6698,1.6686,1.6691,681500000.0
2005-04-26 15:55:00,1.669,1.67,1.6689,1.6694,681500000.0
2005-04-26 16:00:00,1.6696,1.6701,1.6682,1.6687,681500000.0
2005-04-26 16:05:00,1.6684,1.6691,1.6673,1.6677,681500000.0
2005-04-26 16:10:00,1.6678,1.6684,1.6666,1.6668,681500000.0
2005-04-26 16:15:00,1.6667,1.6671,1.6659,1.6667,681500000.0
2005-04-26 16:20:00,1.6668,1.6669,1.6651,1.6661,681500000.0
2005-04-26 16:25:00,1.666,1.6666,1.665,1.6659,681500000.0
2005-04-26 16:30:00,1.6662,1.6662,1.665,1.6652,681500000.0
2005-04-26 16:35:00,1.6655,1.6657,1.6645,1.6649,681500000.0
2005-04-26 16:40:00,1.6647,1.6653,1.6641,1.6653,681500000.0
2005-04-26 16:45:00,1.6651,1.6652,1.6643,1.665,681500000.0
2005-04-26 16:50:00,1.6651,1.6654,1.6647,1.6652,681500000.0
2005-04-26 16:55:00,1.6651,1.6666,1.6648,1.6666,681500000.0
2005-04-26 17:00:00,1.6664,1.6674,1.6663,1.667,681500000.0
2005-04-26 17:05:00,1.6669,1.6674,1.6666,1.6667,681500000.0
2005-04-26 17:10:00,1.6665,1.6669,1.6659,1.6661,681500000.0
2005-04-26 17:15:00,1.666,1.6662,1.6644,1.6648,681500000.0
2005-04-26 17:20:00,1.6646,1.6652,1.6642,1.6644,681500000.0
2005-04-26 17:25:00,1.6645,1.6647,1.6636,1.6639,681500000.0
2005-04-26 17:30:00,1.6636,1.6646,1.6631,1.6642,681500000.0
2005-04-26 17:35:00,1.6641,1.6646,1.6636,1.6636,681500000.0
2005-04-26 17:40:00,1.664,1.6643,1.6635,1.6638,681500000.0
2005-04-26 17:45:00,1.6637,1.6638,1.663,1.6631,681500000.0
2005-04-26 17:50:00,1.6632,1.6633,1.6627,1.6632,545200000.0
2005-04-26 17:55:00,1.6633,1.6635,1.6629,1.6631,681500000.0
2005-04-26 18:00:00,1.6632,1.6645,1.6631,1.6645,681500000.0
2005-04-26 18:05:00,1.6648,1.6648,1.6638,1.6644,681500000.0
2005-04-26 18:10:00,1.6647,1.6653,1.6645,1.6649,681500000.0
2005-04-26 18:15:00,1.6648,1.6656,1.6645,1.6656,681500000.0
2005-04-26 18:20:00,1.6655,1.6662,1.6647,1.6657,681500000.0
2005-04-26 18:25:00,1.6659,1.6664,1.6657,1.6663,681500000.0
2005-04-26 18:30:00,1.6662,1.667,1.6656,1.6664,681500000.0
2005-04-26 18:35:00,1.6665,1.6666,1.6657,1.6663,681500000.0
2005-04-26 18:40:00,1.6662,1.6665,1.6659,1.6661,681500000.0
2005-04-26 18:45:00,1.666,1.6663,1.6657,1.6661,681500000.0
2005-04-26 18:50:00,1.6662,1.6668,1.6661,1.6665,681500000.0
2005-04-26 18:55:00,1.6663,1.6667,1.6663,1.6664,681500000.0
2005-04-26 19:00:00,1.6663,1.6672,1.6663,1.667,681500000.0
2005-04-26 19:05:00,1.6671,1.6672,1.6666,1.6666,681500000.0
2005-04-26 19:10:00,1.6667,1.6671,1.6665,1.6671,681500000.0
2005-04-26 19:15:00,1.667,1.6672,1.6668,1.667,681500000.0
2005-04-26 19:20:00,1.6671,1.6675,1.667,1.6675,681500000.0
2005-04-26 19:25:00,1.6677,1.6683,1.6673,1.6678,681500000.0
2005-04-26 19:30:00,1.6679,1.6684,1.6678,1.6682,681500000.0
2005-04-26 19:35:00,1.6683,1.6686,1.6678,1.6683,681500000.0
2005-04-26 19:40:00,1.6682,1.6684,1.6678,1.6683,681500000.0
2005-04-26 19:45:00,1.6684,1.669,1.6681,1.6688,681500000.0
2005-04-26 19:50:00,1.669,1.669,1.6683,1.6685,681500000.0
2005-04-26 19:55:00,1.6684,1.6685,1.668,1.6681,681500000.0
2005-04-26 20:00:00,1.668,1.6688,1.6679,1.6685,681500000.0
2005-04-26 20:05:00,1.6684,1.6686,1.668,1.6682,681500000.0
2005-04-26 20:10:00,1.6683,1.6685,1.668,1.6683,681500000.0
2005-04-26 20:15:00,1.6682,1.6691,1.668,1.6681,681500000.0
2005-04-26 20:20:00,1.668,1.6686,1.668,1.6683,681500000.0
2005-04-26 20:25:00,1.6684,1.6686,1.6681,1.6685,681500000.0
2005-04-26 20:30:00,1.6684,1.6686,1.6677,1.6679,681500000.0
2005-04-26 20:35:00,1.6678,1.6682,1.6672,1.6675,681500000.0
2005-04-26 20:40:00,1.6677,1.668,1.6673,1.6675,545200000.0
2005-04-26 20:45:00,1.6675,1.6678,1.6666,1.6669,681500000.0
2005-04-26 20:50:00,1.667,1.6673,1.6665,1.667,681500000.0
2005-04-26 20:55:00,1.6671,1.6681,1.6668,1.6679,681500000.0
2005-04-26 21:00:00,1.6677,1.6679,1.6672,1.6675,681500000.0
2005-04-26 21:05:00,1.6673,1.6678,1.6672,1.6673,681500000.0
2005-04-26 21:10:00,1.6675,1.6675,1.6671,1.6673,545200000.0
2005-04-26 21:15:00,1.6672,1.6675,1.6671,1.6672,681500000.0
2005-04-26 21:20:00,1.6673,1.6677,1.6669,1.6669,681500000.0
2005-04-26 21:25:00,1.667,1.6672,1.6665,1.6665,681500000.0
2005-04-26 21:30:00,1.6666,1.6666,1.6663,1.6663,681500000.0
2005-04-26 21:35:00,1.6664,1.6669,1.6663,1.6665,681500000.0
2005-04-26 21:40:00,1.6666,1.6668,1.6659,1.6662,681500000.0
2005-04-26 21:45:00,1.6665,1.6671,1.666,1.6666,681500000.0
2005-04-26 21:50:00,1.6668,1.667,1.6661,1.6669,681500000.0
2005-04-26 21:55:00,1.667,1.6671,1.6668,1.6671,681500000.0
2005-04-26 22:00:00,1.6672,1.6672,1.6668,1.6672,681500000.0
2005-04-26 22:05:00,1.667,1.6678,1.6667,1.6673,681500000.0
2005-04-26 22:10:00,1.6675,1.6678,1.6672,1.6677,408900000.0
2005-04-26 22:15:00,1.6682,1.6685,1.6675,1.668,681500000.0
2005-04-26 22:20:00,1.6679,1.6681,1.6677,1.6681,681500000.0
2005-04-26 22:25:00,1.668,1.6681,1.6675,1.668,545200000.0
2005-04-26 22:30:00,1.6681,1.6686,1.6678,1.6684,408900000.0
2005-04-26 22:35:00,1.6682,1.6691,1.6682,1.6688,545200000.0
2005-04-26 22:40:00,1.6689,1.6689,1.6686,1.6686,681500000.0
2005-04-26 22:45:00,1.6685,1.6693,1.6681,1.6685,681500000.0
2005-04-26 22:50:00,1.6686,1.6687,1.6679,1.6682,681500000.0
2005-04-26 22:55:00,1.6681,1.6685,1.6678,1.6683,681500000.0
2005-04-26 23:00:00,1.6683,1.6698,1.6683,1.6695,681500000.0
2005-04-26 23:05:00,1.6696,1.6698,1.6692,1.6695,681500000.0
2005-04-26 23:10:00,1.6694,1.6706,1.6693,1.6704,681500000.0
2005-04-26 23:15:00,1.6706,1.6717,1.6706,1.6708,681500000.0
2005-04-26 23:20:00,1.6707,1.6712,1.6703,1.6708,681500000.0
2005-04-26 23:25:00,1.6709,1.6709,1.67,1.6701,681500000.0
2005-04-26 23:30:00,1.6699,1.6702,1.6698,1.6702,681500000.0
2005-04-26 23:35:00,1.6703,1.6703,1.6698,1.67,545200000.0
2005-04-26 23:40:00,1.6701,1.6701,1.6693,1.6699,545200000.0
2005-04-26 23:45:00,1.67,1.6702,1.6698,1.6702,681500000.0
2005-04-26 23:50:00,1.6704,1.6704,1.6698,1.67,681500000.0
2005-04-26 23:55:00,1.6699,1.6704,1.6698,1.6701,681500000.0
2005-04-27 00:00:00,1.6702,1.6703,1.6701,1.6702,408900000.0
2005-04-27 00:05:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2005-04-27 00:10:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-04-27 00:15:00,1.6698,1.6699,1.6698,1.6699,545200000.0
2005-04-27 00:20:00,1.6698,1.6699,1.6685,1.6698,408900000.0
2005-04-27 00:25:00,1.6699,1.6699,1.6698,1.6698,408900000.0
2005-04-27 00:30:00,1.6697,1.6698,1.6695,1.6696,545200000.0
2005-04-27 00:35:00,1.6697,1.6697,1.6695,1.6695,545200000.0
2005-04-27 00:40:00,1.6696,1.6696,1.6692,1.6695,545200000.0
2005-04-27 00:45:00,1.6694,1.6698,1.6693,1.6696,681500000.0
2005-04-27 00:50:00,1.6697,1.6697,1.6689,1.6692,681500000.0
2005-04-27 00:55:00,1.6693,1.6693,1.6689,1.6689,681500000.0
2005-04-27 01:00:00,1.669,1.669,1.6687,1.6689,545200000.0
2005-04-27 01:05:00,1.6687,1.6688,1.6685,1.6686,408900000.0
2005-04-27 01:10:00,1.6687,1.6689,1.6681,1.6684,681500000.0
2005-04-27 01:15:00,1.6684,1.6685,1.6681,1.6682,681500000.0
2005-04-27 01:20:00,1.6681,1.6683,1.668,1.6683,545200000.0
2005-04-27 01:25:00,1.6685,1.6689,1.6684,1.6687,681500000.0
2005-04-27 01:30:00,1.6686,1.6688,1.6686,1.6687,408900000.0
2005-04-27 01:35:00,1.6686,1.6686,1.6675,1.6677,545200000.0
2005-04-27 01:40:00,1.6675,1.6684,1.6668,1.6678,681500000.0
2005-04-27 01:45:00,1.6677,1.6677,1.6665,1.6665,681500000.0
2005-04-27 01:50:00,1.6664,1.6671,1.6662,1.6669,681500000.0
2005-04-27 01:55:00,1.6669,1.6671,1.666,1.6664,681500000.0
2005-04-27 02:00:00,1.6663,1.6663,1.6657,1.6659,681500000.0
2005-04-27 02:05:00,1.6657,1.6668,1.6657,1.6668,681500000.0
2005-04-27 02:10:00,1.6667,1.6675,1.6667,1.6673,681500000.0
2005-04-27 02:15:00,1.6675,1.6675,1.6671,1.6672,681500000.0
2005-04-27 02:20:00,1.6671,1.6672,1.6671,1.6672,272600000.0
2005-04-27 02:25:00,1.667,1.6671,1.6664,1.6669,545200000.0
2005-04-27 02:30:00,1.6668,1.667,1.6667,1.6669,545200000.0
2005-04-27 02:35:00,1.667,1.6673,1.6668,1.6669,681500000.0
2005-04-27 02:40:00,1.6668,1.6682,1.6668,1.6673,681500000.0
2005-04-27 02:45:00,1.6675,1.6679,1.6673,1.6675,545200000.0
2005-04-27 02:50:00,1.6677,1.6681,1.6675,1.6677,681500000.0
2005-04-27 02:55:00,1.6675,1.668,1.6675,1.6675,681500000.0
2005-04-27 03:00:00,1.6678,1.6685,1.6677,1.6681,681500000.0
2005-04-27 03:05:00,1.668,1.6685,1.6679,1.6682,681500000.0
2005-04-27 03:10:00,1.6683,1.6683,1.6678,1.6678,681500000.0
2005-04-27 03:15:00,1.668,1.6684,1.6679,1.6682,545200000.0
2005-04-27 03:20:00,1.6681,1.6687,1.668,1.668,681500000.0
2005-04-27 03:25:00,1.6681,1.6686,1.6673,1.6684,681500000.0
2005-04-27 03:30:00,1.6685,1.6708,1.6681,1.6691,681500000.0
2005-04-27 03:35:00,1.6693,1.6697,1.669,1.6691,681500000.0
2005-04-27 03:40:00,1.6695,1.671,1.6691,1.6705,681500000.0
2005-04-27 03:45:00,1.6704,1.6705,1.67,1.6703,681500000.0
2005-04-27 03:50:00,1.67,1.6716,1.67,1.6713,681500000.0
2005-04-27 03:55:00,1.6711,1.6715,1.6706,1.6713,681500000.0
2005-04-27 04:00:00,1.6714,1.6716,1.671,1.6714,681500000.0
2005-04-27 04:05:00,1.6713,1.6716,1.6707,1.6711,681500000.0
2005-04-27 04:10:00,1.6712,1.6714,1.6708,1.6711,681500000.0
2005-04-27 04:15:00,1.6713,1.6715,1.6711,1.6715,681500000.0
2005-04-27 04:20:00,1.6713,1.6722,1.6711,1.6714,681500000.0
2005-04-27 04:25:00,1.6712,1.6726,1.6712,1.6725,681500000.0
2005-04-27 04:30:00,1.6724,1.6728,1.6713,1.6714,681500000.0
2005-04-27 04:35:00,1.6715,1.6715,1.6709,1.6712,681500000.0
2005-04-27 04:40:00,1.6711,1.6716,1.6708,1.6715,681500000.0
2005-04-27 04:45:00,1.6716,1.6716,1.6711,1.6713,681500000.0
2005-04-27 04:50:00,1.6712,1.6716,1.6712,1.6714,545200000.0
2005-04-27 04:55:00,1.6713,1.6715,1.6708,1.6709,681500000.0
2005-04-27 05:00:00,1.671,1.6717,1.6707,1.6709,681500000.0
2005-04-27 05:05:00,1.6708,1.6714,1.6708,1.6712,681500000.0
2005-04-27 05:10:00,1.6711,1.6716,1.671,1.6714,681500000.0
2005-04-27 05:15:00,1.6713,1.6724,1.6713,1.6722,681500000.0
2005-04-27 05:20:00,1.6724,1.6728,1.6718,1.6726,681500000.0
2005-04-27 05:25:00,1.6727,1.6729,1.6721,1.6723,681500000.0
2005-04-27 05:30:00,1.6724,1.6735,1.6723,1.6723,681500000.0
2005-04-27 05:35:00,1.6725,1.6725,1.6715,1.672,545200000.0
2005-04-27 05:40:00,1.6719,1.6722,1.6713,1.6715,681500000.0
2005-04-27 05:45:00,1.6716,1.672,1.6714,1.6719,681500000.0
2005-04-27 05:50:00,1.6718,1.6721,1.6714,1.6717,681500000.0
2005-04-27 05:55:00,1.6718,1.6719,1.6715,1.6715,545200000.0
2005-04-27 06:00:00,1.6716,1.6716,1.6713,1.6713,681500000.0
2005-04-27 06:05:00,1.671,1.6712,1.6705,1.6708,681500000.0
2005-04-27 06:10:00,1.6709,1.6713,1.6707,1.6711,681500000.0
2005-04-27 06:15:00,1.671,1.6712,1.6707,1.6708,681500000.0
2005-04-27 06:20:00,1.6706,1.6707,1.6702,1.6704,681500000.0
2005-04-27 06:25:00,1.6703,1.6704,1.67,1.6703,681500000.0
2005-04-27 06:30:00,1.6702,1.6704,1.67,1.67,681500000.0
2005-04-27 06:35:00,1.6699,1.67,1.6692,1.6697,681500000.0
2005-04-27 06:40:00,1.6695,1.6699,1.669,1.6691,681500000.0
2005-04-27 06:45:00,1.669,1.6695,1.6687,1.6692,681500000.0
2005-04-27 06:50:00,1.6693,1.6695,1.669,1.6695,681500000.0
2005-04-27 06:55:00,1.6696,1.6696,1.6689,1.6689,681500000.0
2005-04-27 07:00:00,1.6692,1.6694,1.6689,1.6691,681500000.0
2005-04-27 07:05:00,1.6693,1.6699,1.669,1.6695,681500000.0
2005-04-27 07:10:00,1.6696,1.67,1.6695,1.6696,681500000.0
2005-04-27 07:15:00,1.6697,1.6698,1.6695,1.6695,545200000.0
2005-04-27 07:20:00,1.6696,1.6696,1.6692,1.6693,681500000.0
2005-04-27 07:25:00,1.6692,1.6694,1.6691,1.6694,545200000.0
2005-04-27 07:30:00,1.6693,1.6694,1.6687,1.6687,681500000.0
2005-04-27 07:35:00,1.6686,1.6692,1.6685,1.6692,681500000.0
2005-04-27 07:40:00,1.6691,1.6698,1.669,1.6696,681500000.0
2005-04-27 07:45:00,1.6695,1.6696,1.6692,1.6692,681500000.0
2005-04-27 07:50:00,1.6693,1.6694,1.6684,1.6687,681500000.0
2005-04-27 07:55:00,1.6689,1.6689,1.6665,1.6673,681500000.0
2005-04-27 08:00:00,1.6672,1.6677,1.6667,1.6671,681500000.0
2005-04-27 08:05:00,1.6669,1.6675,1.6662,1.6671,681500000.0
2005-04-27 08:10:00,1.6668,1.6673,1.6666,1.6673,681500000.0
2005-04-27 08:15:00,1.6672,1.6673,1.6663,1.6664,681500000.0
2005-04-27 08:20:00,1.6665,1.6668,1.6651,1.6654,681500000.0
2005-04-27 08:25:00,1.6655,1.6662,1.6654,1.6661,681500000.0
2005-04-27 08:30:00,1.666,1.666,1.6649,1.6653,681500000.0
2005-04-27 08:35:00,1.6652,1.6656,1.6647,1.6651,681500000.0
2005-04-27 08:40:00,1.6653,1.6668,1.6647,1.666,681500000.0
2005-04-27 08:45:00,1.6659,1.6659,1.6648,1.6652,681500000.0
2005-04-27 08:50:00,1.6651,1.6653,1.6642,1.6647,681500000.0
2005-04-27 08:55:00,1.6645,1.6649,1.6632,1.6632,681500000.0
2005-04-27 09:00:00,1.6628,1.6636,1.6619,1.6634,681500000.0
2005-04-27 09:05:00,1.6633,1.6638,1.663,1.6631,681500000.0
2005-04-27 09:10:00,1.6632,1.664,1.6632,1.6637,681500000.0
2005-04-27 09:15:00,1.6636,1.6637,1.6627,1.663,681500000.0
2005-04-27 09:20:00,1.6632,1.6634,1.6626,1.6627,681500000.0
2005-04-27 09:25:00,1.6626,1.6628,1.6622,1.6626,681500000.0
2005-04-27 09:30:00,1.6628,1.6632,1.6624,1.6625,681500000.0
2005-04-27 09:35:00,1.6626,1.6627,1.6621,1.6625,681500000.0
2005-04-27 09:40:00,1.6624,1.6626,1.6617,1.6625,681500000.0
2005-04-27 09:45:00,1.6626,1.6629,1.6617,1.6627,681500000.0
2005-04-27 09:50:00,1.6625,1.6629,1.6621,1.6622,681500000.0
2005-04-27 09:55:00,1.6623,1.6629,1.6621,1.6625,681500000.0
2005-04-27 10:00:00,1.6626,1.6632,1.6625,1.6629,681500000.0
2005-04-27 10:05:00,1.6628,1.6636,1.6626,1.6636,681500000.0
2005-04-27 10:10:00,1.6635,1.6636,1.6629,1.6633,681500000.0
2005-04-27 10:15:00,1.6632,1.6636,1.663,1.6632,681500000.0
2005-04-27 10:20:00,1.6631,1.6644,1.6631,1.6638,681500000.0
2005-04-27 10:25:00,1.6637,1.6643,1.6637,1.6643,681500000.0
2005-04-27 10:30:00,1.6641,1.6642,1.6636,1.6638,681500000.0
2005-04-27 10:35:00,1.6639,1.6641,1.6635,1.6637,681500000.0
2005-04-27 10:40:00,1.6636,1.664,1.6633,1.6636,681500000.0
2005-04-27 10:45:00,1.6638,1.6644,1.6637,1.6643,681500000.0
2005-04-27 10:50:00,1.6642,1.6644,1.6639,1.6642,681500000.0
2005-04-27 10:55:00,1.6643,1.6645,1.6638,1.6642,681500000.0
2005-04-27 11:00:00,1.6641,1.6642,1.6637,1.664,681500000.0
2005-04-27 11:05:00,1.6641,1.6642,1.6639,1.6641,545200000.0
2005-04-27 11:10:00,1.6642,1.6642,1.6634,1.6634,681500000.0
2005-04-27 11:15:00,1.6635,1.6637,1.6631,1.6631,681500000.0
2005-04-27 11:20:00,1.6633,1.6634,1.6625,1.6627,681500000.0
2005-04-27 11:25:00,1.6626,1.6631,1.6626,1.663,681500000.0
2005-04-27 11:30:00,1.6629,1.6636,1.6629,1.6632,681500000.0
2005-04-27 11:35:00,1.6631,1.6634,1.663,1.6631,681500000.0
2005-04-27 11:40:00,1.6632,1.6635,1.6625,1.6626,681500000.0
2005-04-27 11:45:00,1.6627,1.6634,1.6626,1.6632,681500000.0
2005-04-27 11:50:00,1.6633,1.6635,1.663,1.6632,681500000.0
2005-04-27 11:55:00,1.6633,1.6634,1.6631,1.6634,408900000.0
2005-04-27 12:00:00,1.6633,1.6634,1.6631,1.6631,681500000.0
2005-04-27 12:05:00,1.6633,1.6634,1.6631,1.6632,681500000.0
2005-04-27 12:10:00,1.6631,1.6632,1.6629,1.663,681500000.0
2005-04-27 12:15:00,1.6631,1.6643,1.663,1.6643,681500000.0
2005-04-27 12:20:00,1.6642,1.6643,1.6639,1.6641,681500000.0
2005-04-27 12:25:00,1.664,1.6642,1.6638,1.6641,681500000.0
2005-04-27 12:30:00,1.664,1.6642,1.6633,1.6639,681500000.0
2005-04-27 12:35:00,1.664,1.6643,1.6638,1.664,545200000.0
2005-04-27 12:40:00,1.6641,1.6641,1.6637,1.6641,681500000.0
2005-04-27 12:45:00,1.664,1.664,1.663,1.6633,681500000.0
2005-04-27 12:50:00,1.6635,1.6639,1.6628,1.663,681500000.0
2005-04-27 12:55:00,1.6631,1.6635,1.6629,1.6631,681500000.0
2005-04-27 13:00:00,1.6632,1.664,1.6632,1.664,681500000.0
2005-04-27 13:05:00,1.6641,1.6647,1.6638,1.6645,681500000.0
2005-04-27 13:10:00,1.6644,1.6651,1.6644,1.6648,681500000.0
2005-04-27 13:15:00,1.6649,1.6649,1.6643,1.6647,681500000.0
2005-04-27 13:20:00,1.6648,1.6649,1.6643,1.6646,681500000.0
2005-04-27 13:25:00,1.6645,1.6652,1.6644,1.665,681500000.0
2005-04-27 13:30:00,1.6652,1.6654,1.6649,1.6649,681500000.0
2005-04-27 13:35:00,1.665,1.6654,1.664,1.6649,681500000.0
2005-04-27 13:40:00,1.6648,1.6652,1.6645,1.6649,681500000.0
2005-04-27 13:45:00,1.6648,1.6648,1.664,1.6642,681500000.0
2005-04-27 13:50:00,1.6641,1.6646,1.6639,1.6645,681500000.0
2005-04-27 13:55:00,1.6646,1.6648,1.6641,1.6645,681500000.0
2005-04-27 14:00:00,1.6644,1.6648,1.6641,1.6644,681500000.0
2005-04-27 14:05:00,1.6644,1.6646,1.6639,1.6642,681500000.0
2005-04-27 14:10:00,1.6643,1.6651,1.6642,1.6647,681500000.0
2005-04-27 14:15:00,1.6645,1.6655,1.6643,1.6653,681500000.0
2005-04-27 14:20:00,1.6655,1.6663,1.6654,1.6658,681500000.0
2005-04-27 14:25:00,1.6657,1.6661,1.6654,1.6659,681500000.0
2005-04-27 14:30:00,1.666,1.6672,1.6653,1.6665,681500000.0
2005-04-27 14:35:00,1.6666,1.6677,1.6659,1.6671,681500000.0
2005-04-27 14:40:00,1.6669,1.6681,1.6666,1.667,681500000.0
2005-04-27 14:45:00,1.6668,1.6677,1.6662,1.6671,681500000.0
2005-04-27 14:50:00,1.6672,1.6678,1.6668,1.6673,681500000.0
2005-04-27 14:55:00,1.6674,1.6686,1.6672,1.6681,681500000.0
2005-04-27 15:00:00,1.6682,1.6684,1.6669,1.6677,681500000.0
2005-04-27 15:05:00,1.6675,1.6681,1.6669,1.6681,681500000.0
2005-04-27 15:10:00,1.6683,1.6683,1.6675,1.6679,681500000.0
2005-04-27 15:15:00,1.6681,1.6682,1.6674,1.6677,681500000.0
2005-04-27 15:20:00,1.6676,1.6679,1.667,1.667,681500000.0
2005-04-27 15:25:00,1.6675,1.6676,1.6666,1.6673,681500000.0
2005-04-27 15:30:00,1.6672,1.6675,1.6662,1.6663,681500000.0
2005-04-27 15:35:00,1.6664,1.6673,1.6663,1.6673,681500000.0
2005-04-27 15:40:00,1.6672,1.6676,1.6669,1.6674,681500000.0
2005-04-27 15:45:00,1.6673,1.6675,1.6667,1.6674,681500000.0
2005-04-27 15:50:00,1.6675,1.6676,1.6668,1.6674,681500000.0
2005-04-27 15:55:00,1.6673,1.6677,1.6668,1.6676,681500000.0
2005-04-27 16:00:00,1.6675,1.668,1.6672,1.6676,681500000.0
2005-04-27 16:05:00,1.6673,1.6675,1.6662,1.6667,681500000.0
2005-04-27 16:10:00,1.6664,1.6674,1.6664,1.6669,681500000.0
2005-04-27 16:15:00,1.6671,1.6675,1.6664,1.6667,681500000.0
2005-04-27 16:20:00,1.6668,1.6677,1.6665,1.6677,681500000.0
2005-04-27 16:25:00,1.6675,1.6677,1.6666,1.6667,681500000.0
2005-04-27 16:30:00,1.6666,1.6671,1.6662,1.6668,681500000.0
2005-04-27 16:35:00,1.6666,1.667,1.6661,1.6665,681500000.0
2005-04-27 16:40:00,1.6666,1.667,1.6664,1.6668,681500000.0
2005-04-27 16:45:00,1.6667,1.6676,1.6667,1.6674,681500000.0
2005-04-27 16:50:00,1.6672,1.6677,1.667,1.6671,681500000.0
2005-04-27 16:55:00,1.6672,1.6689,1.667,1.6683,681500000.0
2005-04-27 17:00:00,1.6684,1.6686,1.6668,1.667,681500000.0
2005-04-27 17:05:00,1.6671,1.6675,1.6668,1.6674,681500000.0
2005-04-27 17:10:00,1.6673,1.6676,1.6669,1.6669,681500000.0
2005-04-27 17:15:00,1.6672,1.6677,1.6666,1.6671,681500000.0
2005-04-27 17:20:00,1.6673,1.6675,1.6668,1.6672,681500000.0
2005-04-27 17:25:00,1.667,1.6679,1.6667,1.6679,681500000.0
2005-04-27 17:30:00,1.6678,1.6682,1.6676,1.668,681500000.0
2005-04-27 17:35:00,1.6678,1.6681,1.6674,1.668,681500000.0
2005-04-27 17:40:00,1.6678,1.6685,1.6675,1.6677,681500000.0
2005-04-27 17:45:00,1.6678,1.6679,1.6673,1.6675,681500000.0
2005-04-27 17:50:00,1.6676,1.6677,1.6667,1.6668,681500000.0
2005-04-27 17:55:00,1.6667,1.6668,1.6653,1.6658,681500000.0
2005-04-27 18:00:00,1.6657,1.6661,1.6651,1.6656,681500000.0
2005-04-27 18:05:00,1.6654,1.6657,1.6651,1.6654,681500000.0
2005-04-27 18:10:00,1.6655,1.6657,1.6651,1.6651,681500000.0
2005-04-27 18:15:00,1.6651,1.6664,1.665,1.6661,681500000.0
2005-04-27 18:20:00,1.6657,1.6663,1.6656,1.6659,681500000.0
2005-04-27 18:25:00,1.6657,1.6668,1.6657,1.6659,681500000.0
2005-04-27 18:30:00,1.666,1.6668,1.6657,1.6668,681500000.0
2005-04-27 18:35:00,1.6667,1.6669,1.6664,1.6665,681500000.0
2005-04-27 18:40:00,1.6666,1.6671,1.6666,1.6669,681500000.0
2005-04-27 18:45:00,1.667,1.6671,1.6663,1.6668,681500000.0
2005-04-27 18:50:00,1.6667,1.6669,1.6664,1.6667,545200000.0
2005-04-27 18:55:00,1.6665,1.6672,1.6665,1.6672,681500000.0
2005-04-27 19:00:00,1.6673,1.668,1.667,1.6675,681500000.0
2005-04-27 19:05:00,1.6677,1.6682,1.6672,1.6672,681500000.0
2005-04-27 19:10:00,1.6673,1.6673,1.6665,1.6669,681500000.0
2005-04-27 19:15:00,1.667,1.6673,1.6667,1.6672,681500000.0
2005-04-27 19:20:00,1.6671,1.6673,1.6668,1.6672,681500000.0
2005-04-27 19:25:00,1.6673,1.668,1.6673,1.6677,545200000.0
2005-04-27 19:30:00,1.6677,1.6677,1.6672,1.6672,545200000.0
2005-04-27 19:35:00,1.6673,1.6675,1.6672,1.6673,545200000.0
2005-04-27 19:40:00,1.6672,1.6684,1.6671,1.6682,545200000.0
2005-04-27 19:45:00,1.6683,1.6684,1.6678,1.6681,681500000.0
2005-04-27 19:50:00,1.6682,1.6687,1.668,1.6685,545200000.0
2005-04-27 19:55:00,1.6684,1.6692,1.6684,1.6691,681500000.0
2005-04-27 20:00:00,1.6689,1.669,1.6685,1.6685,681500000.0
2005-04-27 20:05:00,1.6686,1.6686,1.6678,1.668,681500000.0
2005-04-27 20:10:00,1.6679,1.6684,1.6673,1.6679,681500000.0
2005-04-27 20:15:00,1.668,1.6681,1.6673,1.6677,681500000.0
2005-04-27 20:20:00,1.6678,1.6678,1.6669,1.6672,681500000.0
2005-04-27 20:25:00,1.6671,1.6675,1.6665,1.6673,681500000.0
2005-04-27 20:30:00,1.6672,1.6675,1.6672,1.6675,681500000.0
2005-04-27 20:35:00,1.6677,1.6678,1.6673,1.6675,545200000.0
2005-04-27 20:40:00,1.6678,1.6685,1.6675,1.6677,681500000.0
2005-04-27 20:45:00,1.6675,1.6675,1.6673,1.6673,681500000.0
2005-04-27 20:50:00,1.6675,1.6675,1.6668,1.6669,681500000.0
2005-04-27 20:55:00,1.6668,1.6675,1.6662,1.6664,681500000.0
2005-04-27 21:00:00,1.6665,1.6667,1.6659,1.6662,681500000.0
2005-04-27 21:05:00,1.6663,1.6665,1.666,1.6661,681500000.0
2005-04-27 21:10:00,1.6662,1.6663,1.6648,1.6648,681500000.0
2005-04-27 21:15:00,1.665,1.6655,1.6648,1.6653,681500000.0
2005-04-27 21:20:00,1.6654,1.6662,1.6653,1.6659,681500000.0
2005-04-27 21:25:00,1.6657,1.6665,1.6654,1.666,681500000.0
2005-04-27 21:30:00,1.6661,1.6661,1.6651,1.6655,681500000.0
2005-04-27 21:35:00,1.6654,1.6657,1.6654,1.6657,408900000.0
2005-04-27 21:40:00,1.6659,1.6659,1.6657,1.6657,408900000.0
2005-04-27 21:45:00,1.6656,1.6657,1.6654,1.6655,681500000.0
2005-04-27 21:50:00,1.6654,1.666,1.6651,1.6651,681500000.0
2005-04-27 21:55:00,1.6653,1.6659,1.6651,1.6653,681500000.0
2005-04-27 22:00:00,1.6655,1.6655,1.6651,1.6654,408900000.0
2005-04-27 22:05:00,1.6655,1.6655,1.6654,1.6655,408900000.0
2005-04-27 22:10:00,1.6656,1.6659,1.6654,1.6654,545200000.0
2005-04-27 22:15:00,1.6655,1.6655,1.6651,1.6651,408900000.0
2005-04-27 22:20:00,1.665,1.6655,1.6649,1.6654,545200000.0
2005-04-27 22:25:00,1.6653,1.6657,1.6653,1.6654,681500000.0
2005-04-27 22:30:00,1.6653,1.6656,1.665,1.6651,545200000.0
2005-04-27 22:35:00,1.6653,1.6654,1.6645,1.6648,681500000.0
2005-04-27 22:40:00,1.6645,1.6649,1.6636,1.664,681500000.0
2005-04-27 22:45:00,1.6639,1.6645,1.6638,1.6642,545200000.0
2005-04-27 22:50:00,1.6641,1.6642,1.6633,1.6635,681500000.0
2005-04-27 22:55:00,1.6633,1.664,1.6633,1.6638,681500000.0
2005-04-27 23:00:00,1.6638,1.6651,1.663,1.6651,681500000.0
2005-04-27 23:05:00,1.6648,1.6665,1.6645,1.6648,681500000.0
2005-04-27 23:10:00,1.6647,1.6647,1.6638,1.6641,681500000.0
2005-04-27 23:15:00,1.6642,1.6642,1.6627,1.6627,545200000.0
2005-04-27 23:20:00,1.663,1.6636,1.6625,1.6633,681500000.0
2005-04-27 23:25:00,1.6632,1.665,1.6632,1.665,681500000.0
2005-04-27 23:30:00,1.6649,1.6649,1.664,1.6647,545200000.0
2005-04-27 23:35:00,1.6648,1.6649,1.6642,1.6645,681500000.0
2005-04-27 23:40:00,1.6647,1.6647,1.6642,1.6645,545200000.0
2005-04-27 23:45:00,1.6642,1.6645,1.6638,1.6641,681500000.0
2005-04-27 23:50:00,1.6638,1.6644,1.6637,1.664,681500000.0
2005-04-27 23:55:00,1.6639,1.664,1.6635,1.6637,272600000.0
2005-04-28 00:00:00,1.6636,1.664,1.6633,1.6639,681500000.0
2005-04-28 00:05:00,1.664,1.6642,1.6636,1.6641,681500000.0
2005-04-28 00:10:00,1.6642,1.665,1.6639,1.6645,681500000.0
2005-04-28 00:15:00,1.6644,1.6647,1.6642,1.6642,681500000.0
2005-04-28 00:20:00,1.6641,1.6645,1.6639,1.6641,681500000.0
2005-04-28 00:25:00,1.6643,1.6644,1.6636,1.664,545200000.0
2005-04-28 00:30:00,1.6639,1.6648,1.6636,1.6648,681500000.0
2005-04-28 00:35:00,1.6647,1.6648,1.6642,1.6644,681500000.0
2005-04-28 00:40:00,1.6643,1.6645,1.6639,1.6645,681500000.0
2005-04-28 00:45:00,1.6647,1.6651,1.6645,1.6649,681500000.0
2005-04-28 00:50:00,1.665,1.665,1.6645,1.6647,681500000.0
2005-04-28 00:55:00,1.6648,1.6651,1.6647,1.6648,681500000.0
2005-04-28 01:00:00,1.6649,1.6653,1.6645,1.6653,545200000.0
2005-04-28 01:05:00,1.6653,1.6657,1.6651,1.6653,681500000.0
2005-04-28 01:10:00,1.6654,1.6662,1.6654,1.666,681500000.0
2005-04-28 01:15:00,1.6659,1.666,1.6656,1.6657,681500000.0
2005-04-28 01:20:00,1.6659,1.666,1.6657,1.6657,545200000.0
2005-04-28 01:25:00,1.6659,1.6662,1.6657,1.6659,681500000.0
2005-04-28 01:30:00,1.6661,1.6668,1.6653,1.6654,681500000.0
2005-04-28 01:35:00,1.6655,1.6657,1.6645,1.6657,681500000.0
2005-04-28 01:40:00,1.6656,1.6661,1.6655,1.6659,545200000.0
2005-04-28 01:45:00,1.6657,1.6659,1.6654,1.6655,681500000.0
2005-04-28 01:50:00,1.6656,1.6664,1.6653,1.6657,681500000.0
2005-04-28 01:55:00,1.6659,1.6667,1.6651,1.6655,681500000.0
2005-04-28 02:00:00,1.6655,1.6662,1.6654,1.6658,136300000.0
2005-04-28 02:05:00,1.666,1.6663,1.6657,1.666,681500000.0
2005-04-28 02:10:00,1.6659,1.666,1.6653,1.6653,681500000.0
2005-04-28 02:15:00,1.6654,1.6661,1.6651,1.6655,681500000.0
2005-04-28 02:20:00,1.6656,1.6663,1.6656,1.6663,681500000.0
2005-04-28 02:25:00,1.6662,1.6668,1.666,1.6666,681500000.0
2005-04-28 02:30:00,1.6668,1.6672,1.6666,1.667,681500000.0
2005-04-28 02:35:00,1.6671,1.6675,1.6665,1.6673,681500000.0
2005-04-28 02:40:00,1.6671,1.6673,1.6667,1.667,681500000.0
2005-04-28 02:45:00,1.6669,1.6673,1.6668,1.6671,681500000.0
2005-04-28 02:50:00,1.667,1.6673,1.6657,1.6657,681500000.0
2005-04-28 02:55:00,1.6655,1.6664,1.6655,1.6655,681500000.0
2005-04-28 03:00:00,1.6656,1.666,1.6651,1.6653,681500000.0
2005-04-28 03:05:00,1.6651,1.6653,1.6645,1.6651,681500000.0
2005-04-28 03:10:00,1.665,1.6651,1.664,1.6649,681500000.0
2005-04-28 03:15:00,1.6647,1.6647,1.6638,1.6645,681500000.0
2005-04-28 03:20:00,1.6643,1.6644,1.6635,1.6643,681500000.0
2005-04-28 03:25:00,1.6642,1.6643,1.6635,1.6638,681500000.0
2005-04-28 03:30:00,1.6641,1.6643,1.6638,1.6638,681500000.0
2005-04-28 03:35:00,1.6639,1.6642,1.6639,1.664,681500000.0
2005-04-28 03:40:00,1.6641,1.6642,1.6632,1.6642,681500000.0
2005-04-28 03:45:00,1.6639,1.6643,1.6637,1.6641,545200000.0
2005-04-28 03:50:00,1.6642,1.6643,1.664,1.6642,681500000.0
2005-04-28 03:55:00,1.6641,1.6643,1.6637,1.6639,681500000.0
2005-04-28 04:00:00,1.6638,1.6638,1.6631,1.6633,681500000.0
2005-04-28 04:05:00,1.6635,1.6637,1.6632,1.6633,545200000.0
2005-04-28 04:10:00,1.6636,1.6636,1.662,1.6622,681500000.0
2005-04-28 04:15:00,1.6625,1.6627,1.6616,1.6619,681500000.0
2005-04-28 04:20:00,1.6618,1.6624,1.6616,1.6622,681500000.0
2005-04-28 04:25:00,1.6624,1.6629,1.6624,1.6627,681500000.0
2005-04-28 04:30:00,1.6629,1.663,1.6625,1.6629,681500000.0
2005-04-28 04:35:00,1.6627,1.663,1.6625,1.6627,681500000.0
2005-04-28 04:40:00,1.6625,1.6627,1.6621,1.6627,681500000.0
2005-04-28 04:45:00,1.6625,1.6627,1.6622,1.6624,681500000.0
2005-04-28 04:50:00,1.6625,1.6625,1.6622,1.6625,408900000.0
2005-04-28 04:55:00,1.6627,1.6627,1.6624,1.6625,408900000.0
2005-04-28 05:00:00,1.6624,1.663,1.6624,1.663,545200000.0
2005-04-28 05:05:00,1.6629,1.663,1.6629,1.6629,272600000.0
2005-04-28 05:10:00,1.663,1.6631,1.6629,1.6629,136300000.0
2005-04-28 05:15:00,1.663,1.6633,1.6629,1.6632,681500000.0
2005-04-28 05:20:00,1.6631,1.6631,1.6629,1.6631,408900000.0
2005-04-28 05:25:00,1.663,1.6633,1.6629,1.663,545200000.0
2005-04-28 05:30:00,1.6629,1.6632,1.6629,1.6629,408900000.0
2005-04-28 05:35:00,1.6627,1.6633,1.6627,1.6627,681500000.0
2005-04-28 05:40:00,1.6629,1.6629,1.6627,1.6627,545200000.0
2005-04-28 05:45:00,1.6629,1.6631,1.6622,1.6624,681500000.0
2005-04-28 05:50:00,1.6625,1.6627,1.6617,1.662,545200000.0
2005-04-28 05:55:00,1.6621,1.6625,1.6619,1.662,681500000.0
2005-04-28 06:00:00,1.6621,1.6622,1.662,1.6622,408900000.0
2005-04-28 06:05:00,1.6624,1.6625,1.662,1.6622,681500000.0
2005-04-28 06:10:00,1.6621,1.6624,1.662,1.662,272600000.0
2005-04-28 06:15:00,1.6618,1.6621,1.6617,1.6619,545200000.0
2005-04-28 06:20:00,1.6618,1.662,1.6618,1.662,408900000.0
2005-04-28 06:25:00,1.6621,1.6621,1.6618,1.6618,545200000.0
2005-04-28 06:30:00,1.6619,1.6621,1.6617,1.6617,681500000.0
2005-04-28 06:35:00,1.6618,1.6621,1.6617,1.6618,681500000.0
2005-04-28 06:40:00,1.6617,1.662,1.6617,1.6618,681500000.0
2005-04-28 06:45:00,1.6617,1.6619,1.6615,1.6619,681500000.0
2005-04-28 06:50:00,1.6617,1.6619,1.6616,1.6618,545200000.0
2005-04-28 06:55:00,1.6619,1.662,1.6618,1.6619,545200000.0
2005-04-28 07:00:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-04-28 07:05:00,1.662,1.6621,1.6618,1.662,545200000.0
2005-04-28 07:10:00,1.6619,1.6622,1.6619,1.6621,272600000.0
2005-04-28 07:15:00,1.6622,1.6625,1.6621,1.6625,408900000.0
2005-04-28 07:20:00,1.6624,1.6627,1.6622,1.6627,681500000.0
2005-04-28 07:25:00,1.6629,1.6629,1.6625,1.6629,408900000.0
2005-04-28 07:30:00,1.6627,1.6631,1.6625,1.6627,681500000.0
2005-04-28 07:35:00,1.6625,1.6633,1.6625,1.6633,681500000.0
2005-04-28 07:40:00,1.6631,1.6635,1.6631,1.6633,681500000.0
2005-04-28 07:45:00,1.6632,1.6637,1.6631,1.6632,681500000.0
2005-04-28 07:50:00,1.6633,1.6636,1.6631,1.6633,681500000.0
2005-04-28 07:55:00,1.6632,1.6633,1.6627,1.6633,545200000.0
2005-04-28 08:00:00,1.6632,1.6633,1.6627,1.6629,681500000.0
2005-04-28 08:05:00,1.663,1.6633,1.6622,1.6624,681500000.0
2005-04-28 08:10:00,1.6622,1.6628,1.6621,1.6626,681500000.0
2005-04-28 08:15:00,1.6625,1.6627,1.662,1.6625,681500000.0
2005-04-28 08:20:00,1.6627,1.6628,1.6625,1.6626,681500000.0
2005-04-28 08:25:00,1.6627,1.6628,1.6622,1.6624,681500000.0
2005-04-28 08:30:00,1.6625,1.6627,1.6617,1.6623,681500000.0
2005-04-28 08:35:00,1.6624,1.6625,1.6614,1.6618,681500000.0
2005-04-28 08:40:00,1.6616,1.6622,1.6613,1.6616,681500000.0
2005-04-28 08:45:00,1.6617,1.6627,1.6611,1.6624,681500000.0
2005-04-28 08:50:00,1.6622,1.6624,1.6617,1.6618,681500000.0
2005-04-28 08:55:00,1.6617,1.6619,1.6611,1.6612,681500000.0
2005-04-28 09:00:00,1.6613,1.6615,1.6608,1.6609,681500000.0
2005-04-28 09:05:00,1.6608,1.6616,1.6608,1.6612,681500000.0
2005-04-28 09:10:00,1.6611,1.6618,1.661,1.6615,681500000.0
2005-04-28 09:15:00,1.6616,1.6625,1.6615,1.662,681500000.0
2005-04-28 09:20:00,1.6619,1.6622,1.6611,1.6611,681500000.0
2005-04-28 09:25:00,1.6612,1.6613,1.66,1.66,681500000.0
2005-04-28 09:30:00,1.6601,1.6604,1.6591,1.6596,681500000.0
2005-04-28 09:35:00,1.6595,1.66,1.6578,1.6579,681500000.0
2005-04-28 09:40:00,1.658,1.6592,1.658,1.6586,681500000.0
2005-04-28 09:45:00,1.6587,1.6591,1.658,1.6585,681500000.0
2005-04-28 09:50:00,1.6587,1.6592,1.6579,1.6589,681500000.0
2005-04-28 09:55:00,1.6588,1.6591,1.6584,1.6589,681500000.0
2005-04-28 10:00:00,1.6588,1.6594,1.6585,1.6594,681500000.0
2005-04-28 10:05:00,1.6593,1.6596,1.6588,1.6592,681500000.0
2005-04-28 10:10:00,1.6591,1.6595,1.6587,1.6593,681500000.0
2005-04-28 10:15:00,1.6593,1.6594,1.6584,1.6594,681500000.0
2005-04-28 10:20:00,1.6593,1.6599,1.659,1.6597,681500000.0
2005-04-28 10:25:00,1.6598,1.6598,1.6592,1.6594,681500000.0
2005-04-28 10:30:00,1.6595,1.6597,1.6592,1.6597,681500000.0
2005-04-28 10:35:00,1.6596,1.6597,1.659,1.6597,681500000.0
2005-04-28 10:40:00,1.6596,1.661,1.6596,1.6607,681500000.0
2005-04-28 10:45:00,1.6603,1.6604,1.6599,1.6599,681500000.0
2005-04-28 10:50:00,1.66,1.6603,1.6599,1.6601,681500000.0
2005-04-28 10:55:00,1.6602,1.6611,1.6602,1.6609,681500000.0
2005-04-28 11:00:00,1.6608,1.6613,1.6604,1.6604,545200000.0
2005-04-28 11:05:00,1.6605,1.6613,1.6604,1.6613,681500000.0
2005-04-28 11:10:00,1.6612,1.6613,1.6608,1.661,681500000.0
2005-04-28 11:15:00,1.6611,1.6613,1.661,1.6612,681500000.0
2005-04-28 11:20:00,1.6611,1.662,1.6611,1.6613,681500000.0
2005-04-28 11:25:00,1.6614,1.6617,1.6609,1.661,681500000.0
2005-04-28 11:30:00,1.6609,1.6612,1.6609,1.6611,408900000.0
2005-04-28 11:35:00,1.6612,1.6612,1.6608,1.6608,681500000.0
2005-04-28 11:40:00,1.6609,1.6609,1.6605,1.6608,681500000.0
2005-04-28 11:45:00,1.6606,1.6616,1.6606,1.6615,681500000.0
2005-04-28 11:50:00,1.6614,1.6624,1.6614,1.6617,681500000.0
2005-04-28 11:55:00,1.6617,1.6618,1.6612,1.6618,681500000.0
2005-04-28 12:00:00,1.6619,1.662,1.6615,1.6616,681500000.0
2005-04-28 12:05:00,1.6615,1.6617,1.661,1.6611,681500000.0
2005-04-28 12:10:00,1.661,1.6613,1.6608,1.661,681500000.0
2005-04-28 12:15:00,1.6608,1.6614,1.6603,1.6606,681500000.0
2005-04-28 12:20:00,1.6607,1.6607,1.66,1.6602,681500000.0
2005-04-28 12:25:00,1.6603,1.6611,1.6602,1.661,681500000.0
2005-04-28 12:30:00,1.6611,1.6613,1.6602,1.6607,681500000.0
2005-04-28 12:35:00,1.6606,1.6609,1.66,1.6602,681500000.0
2005-04-28 12:40:00,1.6602,1.6605,1.6599,1.66,681500000.0
2005-04-28 12:45:00,1.6599,1.6602,1.6599,1.6601,681500000.0
2005-04-28 12:50:00,1.6602,1.6607,1.6598,1.6606,545200000.0
2005-04-28 12:55:00,1.6604,1.6608,1.6601,1.6607,681500000.0
2005-04-28 13:00:00,1.6608,1.6609,1.6594,1.6595,681500000.0
2005-04-28 13:05:00,1.6594,1.6598,1.6589,1.6596,681500000.0
2005-04-28 13:10:00,1.6597,1.6597,1.6588,1.6591,545200000.0
2005-04-28 13:15:00,1.659,1.6596,1.6586,1.6592,681500000.0
2005-04-28 13:20:00,1.6593,1.6597,1.6587,1.6589,681500000.0
2005-04-28 13:25:00,1.6588,1.6592,1.6585,1.6585,681500000.0
2005-04-28 13:30:00,1.6586,1.6594,1.6584,1.6586,681500000.0
2005-04-28 13:35:00,1.6585,1.6591,1.6585,1.6587,681500000.0
2005-04-28 13:40:00,1.6586,1.6588,1.6579,1.6579,681500000.0
2005-04-28 13:45:00,1.6583,1.6584,1.6576,1.658,681500000.0
2005-04-28 13:50:00,1.6581,1.66,1.658,1.6599,681500000.0
2005-04-28 13:55:00,1.6598,1.6602,1.6593,1.6597,681500000.0
2005-04-28 14:00:00,1.6596,1.6601,1.6589,1.6589,681500000.0
2005-04-28 14:05:00,1.6588,1.6592,1.6579,1.6584,681500000.0
2005-04-28 14:10:00,1.6583,1.6587,1.657,1.6571,681500000.0
2005-04-28 14:15:00,1.6575,1.658,1.6565,1.6567,681500000.0
2005-04-28 14:20:00,1.6568,1.6568,1.6558,1.656,681500000.0
2005-04-28 14:25:00,1.6559,1.6565,1.6546,1.6556,681500000.0
2005-04-28 14:30:00,1.6563,1.6575,1.6538,1.6555,681500000.0
2005-04-28 14:35:00,1.6556,1.6563,1.6534,1.6545,681500000.0
2005-04-28 14:40:00,1.6544,1.6549,1.6529,1.6534,681500000.0
2005-04-28 14:45:00,1.6531,1.6542,1.6514,1.6522,681500000.0
2005-04-28 14:50:00,1.652,1.6543,1.6517,1.6539,681500000.0
2005-04-28 14:55:00,1.654,1.6542,1.6529,1.6538,681500000.0
2005-04-28 15:00:00,1.6537,1.6545,1.6529,1.6531,681500000.0
2005-04-28 15:05:00,1.6534,1.6548,1.6528,1.6544,681500000.0
2005-04-28 15:10:00,1.6542,1.655,1.6534,1.6541,681500000.0
2005-04-28 15:15:00,1.6542,1.6548,1.6536,1.6541,681500000.0
2005-04-28 15:20:00,1.6543,1.6559,1.6541,1.6548,681500000.0
2005-04-28 15:25:00,1.6546,1.6561,1.6546,1.6556,681500000.0
2005-04-28 15:30:00,1.6557,1.6561,1.6552,1.6558,681500000.0
2005-04-28 15:35:00,1.6556,1.656,1.6553,1.6554,681500000.0
2005-04-28 15:40:00,1.6555,1.6558,1.6546,1.6553,681500000.0
2005-04-28 15:45:00,1.6552,1.6564,1.6551,1.6564,681500000.0
2005-04-28 15:50:00,1.6563,1.657,1.6559,1.6567,681500000.0
2005-04-28 15:55:00,1.6565,1.6572,1.6561,1.6572,681500000.0
2005-04-28 16:00:00,1.6569,1.6573,1.6567,1.6572,681500000.0
2005-04-28 16:05:00,1.6573,1.6579,1.6563,1.6577,681500000.0
2005-04-28 16:10:00,1.6578,1.6578,1.6568,1.6569,681500000.0
2005-04-28 16:15:00,1.6567,1.658,1.6567,1.6574,681500000.0
2005-04-28 16:20:00,1.6573,1.6575,1.6568,1.6569,681500000.0
2005-04-28 16:25:00,1.657,1.6583,1.6569,1.6582,681500000.0
2005-04-28 16:30:00,1.6583,1.659,1.6577,1.6588,681500000.0
2005-04-28 16:35:00,1.6587,1.6593,1.6584,1.6589,681500000.0
2005-04-28 16:40:00,1.6588,1.6593,1.6581,1.6583,681500000.0
2005-04-28 16:45:00,1.6584,1.6586,1.6572,1.658,681500000.0
2005-04-28 16:50:00,1.6581,1.6586,1.6577,1.6584,681500000.0
2005-04-28 16:55:00,1.6583,1.6586,1.6573,1.6577,681500000.0
2005-04-28 17:00:00,1.6576,1.6579,1.6571,1.6572,681500000.0
2005-04-28 17:05:00,1.6573,1.6573,1.6561,1.6564,681500000.0
2005-04-28 17:10:00,1.6565,1.6569,1.6563,1.6567,681500000.0
2005-04-28 17:15:00,1.6566,1.6574,1.6565,1.6567,681500000.0
2005-04-28 17:20:00,1.6568,1.6569,1.6562,1.6562,681500000.0
2005-04-28 17:25:00,1.6563,1.6564,1.6554,1.6555,681500000.0
2005-04-28 17:30:00,1.6556,1.6556,1.6545,1.6551,681500000.0
2005-04-28 17:35:00,1.655,1.6555,1.6545,1.6548,681500000.0
2005-04-28 17:40:00,1.6546,1.6553,1.6546,1.6553,681500000.0
2005-04-28 17:45:00,1.6554,1.656,1.6552,1.6556,681500000.0
2005-04-28 17:50:00,1.6557,1.6564,1.6557,1.6558,681500000.0
2005-04-28 17:55:00,1.6557,1.6571,1.6557,1.6565,681500000.0
2005-04-28 18:00:00,1.6563,1.6565,1.6559,1.656,681500000.0
2005-04-28 18:05:00,1.6561,1.6563,1.6559,1.656,681500000.0
2005-04-28 18:10:00,1.6562,1.6564,1.6556,1.656,681500000.0
2005-04-28 18:15:00,1.6559,1.6561,1.6553,1.6553,681500000.0
2005-04-28 18:20:00,1.6555,1.6562,1.6553,1.6559,681500000.0
2005-04-28 18:25:00,1.6558,1.6561,1.6551,1.6556,681500000.0
2005-04-28 18:30:00,1.6555,1.6556,1.6551,1.6553,681500000.0
2005-04-28 18:35:00,1.6551,1.6557,1.655,1.6553,681500000.0
2005-04-28 18:40:00,1.6551,1.6556,1.6548,1.6551,681500000.0
2005-04-28 18:45:00,1.655,1.6558,1.6549,1.6549,681500000.0
2005-04-28 18:50:00,1.655,1.655,1.6541,1.6548,681500000.0
2005-04-28 18:55:00,1.6547,1.6549,1.6543,1.6544,681500000.0
2005-04-28 19:00:00,1.6542,1.6546,1.654,1.6544,681500000.0
2005-04-28 19:05:00,1.6546,1.6548,1.6541,1.6543,681500000.0
2005-04-28 19:10:00,1.6545,1.6548,1.6542,1.6545,681500000.0
2005-04-28 19:15:00,1.6547,1.6555,1.6545,1.6553,681500000.0
2005-04-28 19:20:00,1.6551,1.6555,1.6548,1.6551,681500000.0
2005-04-28 19:25:00,1.6549,1.6551,1.6548,1.6551,681500000.0
2005-04-28 19:30:00,1.655,1.655,1.6543,1.6546,681500000.0
2005-04-28 19:35:00,1.6547,1.6553,1.6546,1.655,681500000.0
2005-04-28 19:40:00,1.6549,1.655,1.6547,1.6548,545200000.0
2005-04-28 19:45:00,1.6549,1.655,1.6547,1.6547,545200000.0
2005-04-28 19:50:00,1.6548,1.6553,1.6542,1.6553,681500000.0
2005-04-28 19:55:00,1.6554,1.6554,1.6548,1.655,681500000.0
2005-04-28 20:00:00,1.6551,1.6553,1.6549,1.6551,681500000.0
2005-04-28 20:05:00,1.6551,1.6558,1.655,1.6554,681500000.0
2005-04-28 20:10:00,1.6551,1.6559,1.6549,1.6555,681500000.0
2005-04-28 20:15:00,1.6557,1.656,1.655,1.6551,681500000.0
2005-04-28 20:20:00,1.6553,1.6554,1.6547,1.6549,681500000.0
2005-04-28 20:25:00,1.6548,1.6554,1.6547,1.655,681500000.0
2005-04-28 20:30:00,1.6549,1.6551,1.6544,1.6547,681500000.0
2005-04-28 20:35:00,1.6546,1.6548,1.6542,1.6548,681500000.0
2005-04-28 20:40:00,1.6547,1.6557,1.6547,1.6549,681500000.0
2005-04-28 20:45:00,1.6548,1.6558,1.6547,1.6558,681500000.0
2005-04-28 20:50:00,1.6557,1.6562,1.655,1.656,681500000.0
2005-04-28 20:55:00,1.6558,1.6563,1.6554,1.6558,681500000.0
2005-04-28 21:00:00,1.6558,1.6558,1.6549,1.6551,681500000.0
2005-04-28 21:05:00,1.655,1.6551,1.6547,1.6547,681500000.0
2005-04-28 21:10:00,1.6548,1.6551,1.6547,1.655,681500000.0
2005-04-28 21:15:00,1.6549,1.6553,1.6549,1.6549,681500000.0
2005-04-28 21:20:00,1.655,1.6556,1.6546,1.6547,681500000.0
2005-04-28 21:25:00,1.6546,1.6551,1.6545,1.6546,681500000.0
2005-04-28 21:30:00,1.6547,1.6547,1.6546,1.6547,408900000.0
2005-04-28 21:35:00,1.6548,1.655,1.6545,1.655,681500000.0
2005-04-28 21:40:00,1.6549,1.655,1.6546,1.655,545200000.0
2005-04-28 21:45:00,1.6549,1.6551,1.6549,1.6549,681500000.0
2005-04-28 21:50:00,1.6547,1.655,1.6546,1.6549,681500000.0
2005-04-28 21:55:00,1.655,1.6551,1.6549,1.6551,408900000.0
2005-04-28 22:00:00,1.6547,1.6549,1.6541,1.6542,681500000.0
2005-04-28 22:05:00,1.6543,1.6547,1.654,1.6541,681500000.0
2005-04-28 22:10:00,1.6544,1.6547,1.6543,1.6547,681500000.0
2005-04-28 22:15:00,1.6548,1.6549,1.6544,1.6544,408900000.0
2005-04-28 22:20:00,1.6541,1.6545,1.6538,1.6538,681500000.0
2005-04-28 22:25:00,1.6542,1.6545,1.6539,1.6542,681500000.0
2005-04-28 22:30:00,1.6541,1.6548,1.6539,1.6543,681500000.0
2005-04-28 22:35:00,1.6544,1.6547,1.6535,1.6536,681500000.0
2005-04-28 22:40:00,1.6538,1.654,1.6532,1.6538,681500000.0
2005-04-28 22:45:00,1.654,1.6547,1.6539,1.6545,681500000.0
2005-04-28 22:50:00,1.6546,1.6549,1.6545,1.6547,681500000.0
2005-04-28 22:55:00,1.6546,1.6549,1.6544,1.6545,681500000.0
2005-04-28 23:00:00,1.6544,1.6557,1.6544,1.6549,681500000.0
2005-04-28 23:05:00,1.6548,1.655,1.6544,1.6549,681500000.0
2005-04-28 23:10:00,1.655,1.6557,1.655,1.6556,681500000.0
2005-04-28 23:15:00,1.6554,1.6566,1.6554,1.6563,681500000.0
2005-04-28 23:20:00,1.6562,1.6567,1.656,1.6566,681500000.0
2005-04-28 23:25:00,1.6567,1.657,1.6564,1.6569,681500000.0
2005-04-28 23:30:00,1.6568,1.6579,1.6568,1.6576,681500000.0
2005-04-28 23:35:00,1.6574,1.6581,1.6572,1.658,681500000.0
2005-04-28 23:40:00,1.6579,1.658,1.6572,1.6574,681500000.0
2005-04-28 23:45:00,1.6576,1.6576,1.6571,1.6572,408900000.0
2005-04-28 23:50:00,1.6571,1.6576,1.6569,1.6572,545200000.0
2005-04-28 23:55:00,1.6571,1.6574,1.6571,1.6574,408900000.0
2005-04-29 00:00:00,1.6572,1.6576,1.6569,1.6572,681500000.0
2005-04-29 00:05:00,1.6574,1.658,1.6572,1.6575,681500000.0
2005-04-29 00:10:00,1.6574,1.6574,1.6565,1.6568,681500000.0
2005-04-29 00:15:00,1.6569,1.6572,1.6563,1.657,681500000.0
2005-04-29 00:20:00,1.6571,1.6574,1.6568,1.6574,545200000.0
2005-04-29 00:25:00,1.6572,1.6572,1.657,1.6571,408900000.0
2005-04-29 00:30:00,1.6572,1.6572,1.657,1.657,408900000.0
2005-04-29 00:35:00,1.6571,1.6572,1.6568,1.657,545200000.0
2005-04-29 00:40:00,1.6572,1.6572,1.657,1.6572,408900000.0
2005-04-29 00:45:00,1.6571,1.6574,1.6571,1.6574,681500000.0
2005-04-29 00:50:00,1.6572,1.6574,1.6571,1.6572,681500000.0
2005-04-29 01:00:00,1.6574,1.6575,1.6572,1.6572,408900000.0
2005-04-29 01:05:00,1.6574,1.658,1.6572,1.6577,681500000.0
2005-04-29 01:10:00,1.6579,1.658,1.6577,1.6577,681500000.0
2005-04-29 01:15:00,1.6576,1.6579,1.6574,1.6575,681500000.0
2005-04-29 01:20:00,1.6574,1.6579,1.6574,1.6576,545200000.0
2005-04-29 01:25:00,1.6577,1.6577,1.6568,1.6574,545200000.0
2005-04-29 01:30:00,1.6572,1.658,1.6572,1.658,681500000.0
2005-04-29 01:35:00,1.6579,1.6587,1.6578,1.658,681500000.0
2005-04-29 01:40:00,1.6581,1.6584,1.6576,1.6576,681500000.0
2005-04-29 01:45:00,1.6577,1.6581,1.6568,1.6574,681500000.0
2005-04-29 01:50:00,1.6575,1.6576,1.6558,1.6561,681500000.0
2005-04-29 01:55:00,1.6556,1.6567,1.6556,1.6565,681500000.0
2005-04-29 02:00:00,1.6561,1.6563,1.656,1.6563,136300000.0
2005-04-29 02:05:00,1.6562,1.6562,1.6549,1.655,681500000.0
2005-04-29 02:10:00,1.6549,1.6556,1.6549,1.6555,681500000.0
2005-04-29 02:15:00,1.6551,1.6563,1.6551,1.6561,681500000.0
2005-04-29 02:20:00,1.656,1.6562,1.6559,1.656,545200000.0
2005-04-29 02:25:00,1.6559,1.6561,1.6555,1.6558,681500000.0
2005-04-29 02:30:00,1.6557,1.6563,1.6556,1.6559,681500000.0
2005-04-29 02:35:00,1.6561,1.6567,1.6558,1.6558,681500000.0
2005-04-29 02:40:00,1.6559,1.6563,1.6557,1.6562,681500000.0
2005-04-29 02:45:00,1.6561,1.6568,1.656,1.6565,681500000.0
2005-04-29 02:50:00,1.6564,1.6567,1.6563,1.6565,681500000.0
2005-04-29 02:55:00,1.6564,1.6567,1.6561,1.6566,681500000.0
2005-04-29 03:00:00,1.6565,1.6571,1.6565,1.657,681500000.0
2005-04-29 03:05:00,1.6569,1.6571,1.6568,1.6568,681500000.0
2005-04-29 03:10:00,1.6569,1.6571,1.6566,1.6569,681500000.0
2005-04-29 03:15:00,1.6574,1.6578,1.6568,1.6576,681500000.0
2005-04-29 03:20:00,1.6575,1.6577,1.6572,1.6576,681500000.0
2005-04-29 03:25:00,1.6577,1.6582,1.6577,1.6581,545200000.0
2005-04-29 03:30:00,1.6582,1.6588,1.6581,1.6587,681500000.0
2005-04-29 03:35:00,1.6588,1.6591,1.6584,1.6584,681500000.0
2005-04-29 03:40:00,1.6585,1.659,1.6583,1.6587,681500000.0
2005-04-29 03:45:00,1.6588,1.6591,1.6585,1.6585,681500000.0
2005-04-29 03:50:00,1.6586,1.6587,1.6584,1.6587,681500000.0
2005-04-29 03:55:00,1.6586,1.6587,1.6585,1.6586,681500000.0
2005-04-29 04:00:00,1.6585,1.6589,1.6585,1.6589,545200000.0
2005-04-29 04:05:00,1.659,1.6594,1.6588,1.6591,681500000.0
2005-04-29 04:10:00,1.659,1.6591,1.6589,1.6589,681500000.0
2005-04-29 04:15:00,1.6585,1.6592,1.6585,1.6592,681500000.0
2005-04-29 04:20:00,1.6591,1.6598,1.659,1.6598,681500000.0
2005-04-29 04:25:00,1.6599,1.6609,1.6595,1.6604,681500000.0
2005-04-29 04:30:00,1.6602,1.6609,1.6601,1.6607,681500000.0
2005-04-29 04:35:00,1.6606,1.6607,1.6599,1.6602,681500000.0
2005-04-29 04:40:00,1.6601,1.6602,1.6594,1.6595,681500000.0
2005-04-29 04:45:00,1.6592,1.6595,1.6576,1.6585,681500000.0
2005-04-29 04:50:00,1.6586,1.659,1.6586,1.6589,272600000.0
2005-04-29 04:55:00,1.6588,1.659,1.6585,1.6588,545200000.0
2005-04-29 05:00:00,1.6589,1.6591,1.6579,1.6583,681500000.0
2005-04-29 05:05:00,1.6584,1.6588,1.6579,1.658,681500000.0
2005-04-29 05:10:00,1.6579,1.6583,1.6576,1.6578,545200000.0
2005-04-29 05:15:00,1.658,1.6587,1.6579,1.6584,545200000.0
2005-04-29 05:20:00,1.6585,1.6586,1.6581,1.6583,681500000.0
2005-04-29 05:25:00,1.6584,1.6584,1.658,1.6583,545200000.0
2005-04-29 05:30:00,1.6582,1.6583,1.6577,1.6578,681500000.0
2005-04-29 05:35:00,1.6579,1.6582,1.6577,1.658,681500000.0
2005-04-29 05:40:00,1.6581,1.6582,1.6581,1.6582,272600000.0
2005-04-29 05:45:00,1.6581,1.6583,1.6579,1.658,545200000.0
2005-04-29 05:50:00,1.6579,1.658,1.6577,1.6578,681500000.0
2005-04-29 05:55:00,1.6576,1.6579,1.6572,1.6579,545200000.0
2005-04-29 06:00:00,1.658,1.6582,1.6578,1.6581,681500000.0
2005-04-29 06:05:00,1.6582,1.6587,1.658,1.6585,681500000.0
2005-04-29 06:10:00,1.6586,1.6588,1.6582,1.6584,681500000.0
2005-04-29 06:15:00,1.6585,1.6585,1.6577,1.6582,545200000.0
2005-04-29 06:20:00,1.6583,1.6594,1.6574,1.659,681500000.0
2005-04-29 06:25:00,1.6589,1.6589,1.6579,1.6581,681500000.0
2005-04-29 06:30:00,1.6583,1.6588,1.6579,1.6579,681500000.0
2005-04-29 06:35:00,1.6578,1.6588,1.6575,1.6588,681500000.0
2005-04-29 06:40:00,1.6589,1.6613,1.6586,1.6592,681500000.0
2005-04-29 06:45:00,1.659,1.6594,1.6571,1.6585,681500000.0
2005-04-29 06:50:00,1.6586,1.6586,1.6566,1.6575,681500000.0
2005-04-29 06:55:00,1.6576,1.6583,1.6565,1.6574,681500000.0
2005-04-29 07:00:00,1.6572,1.658,1.6571,1.6577,681500000.0
2005-04-29 07:05:00,1.6579,1.6582,1.657,1.6572,681500000.0
2005-04-29 07:10:00,1.657,1.6572,1.6559,1.6561,681500000.0
2005-04-29 07:15:00,1.6562,1.6567,1.656,1.6567,681500000.0
2005-04-29 07:20:00,1.6566,1.6566,1.6559,1.6559,681500000.0
2005-04-29 07:25:00,1.656,1.6563,1.6557,1.656,681500000.0
2005-04-29 07:30:00,1.6561,1.6565,1.6559,1.656,681500000.0
2005-04-29 07:35:00,1.6559,1.656,1.655,1.6554,681500000.0
2005-04-29 07:40:00,1.6553,1.6561,1.6553,1.6555,681500000.0
2005-04-29 07:45:00,1.6557,1.6585,1.6551,1.6564,681500000.0
2005-04-29 07:50:00,1.6566,1.6574,1.6558,1.657,681500000.0
2005-04-29 07:55:00,1.6568,1.6569,1.6563,1.6565,681500000.0
2005-04-29 08:00:00,1.6561,1.6576,1.656,1.6562,681500000.0
2005-04-29 08:05:00,1.6563,1.6566,1.6555,1.6565,681500000.0
2005-04-29 08:10:00,1.6568,1.6576,1.6557,1.6562,681500000.0
2005-04-29 08:15:00,1.6561,1.6583,1.6557,1.6579,681500000.0
2005-04-29 08:20:00,1.6578,1.6579,1.6567,1.6577,681500000.0
2005-04-29 08:25:00,1.6578,1.6589,1.6576,1.6581,681500000.0
2005-04-29 08:30:00,1.6579,1.6587,1.6579,1.6582,681500000.0
2005-04-29 08:35:00,1.6584,1.6596,1.658,1.6592,681500000.0
2005-04-29 08:40:00,1.6591,1.66,1.6582,1.6595,681500000.0
2005-04-29 08:45:00,1.6594,1.6603,1.6589,1.6602,681500000.0
2005-04-29 08:50:00,1.6601,1.6608,1.6596,1.6598,681500000.0
2005-04-29 08:55:00,1.6599,1.6613,1.6593,1.6602,681500000.0
2005-04-29 09:00:00,1.6603,1.6609,1.6599,1.66,681500000.0
2005-04-29 09:05:00,1.6599,1.6599,1.658,1.6585,681500000.0
2005-04-29 09:10:00,1.6586,1.6586,1.6577,1.6579,681500000.0
2005-04-29 09:15:00,1.6578,1.6588,1.6577,1.6584,681500000.0
2005-04-29 09:20:00,1.6583,1.6589,1.6578,1.6586,681500000.0
2005-04-29 09:25:00,1.6585,1.6596,1.658,1.6596,681500000.0
2005-04-29 09:30:00,1.6594,1.6598,1.6588,1.6592,681500000.0
2005-04-29 09:35:00,1.6591,1.6596,1.6588,1.6592,681500000.0
2005-04-29 09:40:00,1.6591,1.6592,1.6583,1.6587,681500000.0
2005-04-29 09:45:00,1.6588,1.6591,1.6578,1.6583,681500000.0
2005-04-29 09:50:00,1.6583,1.6588,1.658,1.6586,681500000.0
2005-04-29 09:55:00,1.6587,1.659,1.6584,1.6586,681500000.0
2005-04-29 10:00:00,1.6587,1.6593,1.6583,1.6583,681500000.0
2005-04-29 10:05:00,1.6582,1.6585,1.6575,1.6579,681500000.0
2005-04-29 10:10:00,1.658,1.658,1.6572,1.6574,681500000.0
2005-04-29 10:15:00,1.6573,1.6575,1.6564,1.6566,681500000.0
2005-04-29 10:20:00,1.6565,1.657,1.6556,1.6567,681500000.0
2005-04-29 10:25:00,1.6568,1.6577,1.6563,1.6577,681500000.0
2005-04-29 10:30:00,1.6576,1.6578,1.657,1.657,681500000.0
2005-04-29 10:35:00,1.6571,1.6579,1.6571,1.6579,681500000.0
2005-04-29 10:40:00,1.6578,1.658,1.6566,1.6571,681500000.0
2005-04-29 10:45:00,1.657,1.6577,1.6569,1.6574,681500000.0
2005-04-29 10:50:00,1.6573,1.6576,1.657,1.6571,545200000.0
2005-04-29 10:55:00,1.657,1.6581,1.6561,1.6572,681500000.0
2005-04-29 11:00:00,1.6573,1.6573,1.6534,1.6551,681500000.0
2005-04-29 11:05:00,1.6552,1.6557,1.6546,1.6548,681500000.0
2005-04-29 11:10:00,1.6546,1.6556,1.653,1.6531,681500000.0
2005-04-29 11:15:00,1.653,1.6542,1.6521,1.6529,681500000.0
2005-04-29 11:20:00,1.653,1.6539,1.6528,1.6536,681500000.0
2005-04-29 11:25:00,1.6534,1.6534,1.6522,1.6532,681500000.0
2005-04-29 11:30:00,1.6533,1.6538,1.6528,1.6533,681500000.0
2005-04-29 11:35:00,1.6535,1.6538,1.6528,1.6534,681500000.0
2005-04-29 11:40:00,1.6533,1.6543,1.6532,1.6539,681500000.0
2005-04-29 11:45:00,1.6538,1.654,1.6523,1.653,681500000.0
2005-04-29 11:50:00,1.653,1.6542,1.6529,1.6542,681500000.0
2005-04-29 11:55:00,1.6543,1.6543,1.6538,1.654,681500000.0
2005-04-29 12:00:00,1.6541,1.6542,1.6539,1.654,545200000.0
2005-04-29 12:05:00,1.6541,1.6544,1.6537,1.6539,681500000.0
2005-04-29 12:10:00,1.6538,1.6549,1.6537,1.6543,681500000.0
2005-04-29 12:15:00,1.6542,1.6548,1.6538,1.6548,681500000.0
2005-04-29 12:20:00,1.6549,1.6554,1.6545,1.6553,681500000.0
2005-04-29 12:25:00,1.6552,1.6567,1.655,1.6553,681500000.0
2005-04-29 12:30:00,1.6557,1.656,1.6553,1.6556,681500000.0
2005-04-29 12:35:00,1.6557,1.6559,1.6552,1.6556,681500000.0
2005-04-29 12:40:00,1.6554,1.6556,1.6549,1.6552,681500000.0
2005-04-29 12:45:00,1.6553,1.6556,1.6548,1.6552,681500000.0
2005-04-29 12:50:00,1.6553,1.6553,1.6545,1.6548,681500000.0
2005-04-29 12:55:00,1.6549,1.6553,1.6541,1.6545,681500000.0
2005-04-29 13:00:00,1.6547,1.6549,1.6543,1.6543,681500000.0
2005-04-29 13:05:00,1.6544,1.6548,1.6543,1.6545,681500000.0
2005-04-29 13:10:00,1.6544,1.6547,1.6539,1.6543,681500000.0
2005-04-29 13:15:00,1.6542,1.655,1.6541,1.6549,681500000.0
2005-04-29 13:20:00,1.655,1.656,1.6549,1.6558,681500000.0
2005-04-29 13:25:00,1.6556,1.6559,1.6548,1.6552,681500000.0
2005-04-29 13:30:00,1.6553,1.6555,1.6551,1.6551,681500000.0
2005-04-29 13:35:00,1.6552,1.6556,1.6551,1.6556,681500000.0
2005-04-29 13:40:00,1.6555,1.6559,1.6551,1.6553,681500000.0
2005-04-29 13:45:00,1.6551,1.6553,1.6547,1.6548,681500000.0
2005-04-29 13:50:00,1.6549,1.6552,1.6545,1.6549,681500000.0
2005-04-29 13:55:00,1.655,1.6551,1.6546,1.6549,681500000.0
2005-04-29 14:00:00,1.655,1.6551,1.6545,1.6546,681500000.0
2005-04-29 14:05:00,1.6545,1.6554,1.6545,1.6554,545200000.0
2005-04-29 14:10:00,1.6553,1.656,1.6552,1.6557,681500000.0
2005-04-29 14:15:00,1.6555,1.6558,1.6547,1.6548,681500000.0
2005-04-29 14:20:00,1.6547,1.656,1.6547,1.6552,681500000.0
2005-04-29 14:25:00,1.6551,1.6559,1.6539,1.6543,681500000.0
2005-04-29 14:30:00,1.6544,1.6553,1.6537,1.6548,681500000.0
2005-04-29 14:35:00,1.6547,1.6551,1.6546,1.6546,681500000.0
2005-04-29 14:40:00,1.6545,1.6557,1.6543,1.6554,681500000.0
2005-04-29 14:45:00,1.6555,1.6557,1.6545,1.6546,681500000.0
2005-04-29 14:50:00,1.6547,1.6549,1.654,1.6547,681500000.0
2005-04-29 14:55:00,1.6549,1.6554,1.6535,1.6544,681500000.0
2005-04-29 15:00:00,1.6543,1.6548,1.6538,1.6544,681500000.0
2005-04-29 15:05:00,1.6542,1.6548,1.6539,1.6545,681500000.0
2005-04-29 15:10:00,1.6544,1.6549,1.654,1.6547,681500000.0
2005-04-29 15:15:00,1.6549,1.6552,1.6538,1.6542,681500000.0
2005-04-29 15:20:00,1.6539,1.6549,1.6538,1.6547,681500000.0
2005-04-29 15:25:00,1.6544,1.6551,1.6537,1.6537,681500000.0
2005-04-29 15:30:00,1.6539,1.6549,1.6537,1.6541,681500000.0
2005-04-29 15:35:00,1.654,1.6546,1.6536,1.6539,681500000.0
2005-04-29 15:40:00,1.654,1.654,1.653,1.653,681500000.0
2005-04-29 15:45:00,1.6529,1.6537,1.6525,1.6537,681500000.0
2005-04-29 15:50:00,1.6538,1.6542,1.6533,1.6533,681500000.0
2005-04-29 15:55:00,1.6532,1.6543,1.6525,1.653,681500000.0
2005-04-29 16:00:00,1.6528,1.6529,1.6516,1.6517,681500000.0
2005-04-29 16:05:00,1.6516,1.6523,1.6515,1.6523,681500000.0
2005-04-29 16:10:00,1.6524,1.6531,1.6521,1.6528,681500000.0
2005-04-29 16:15:00,1.6526,1.653,1.6514,1.6516,681500000.0
2005-04-29 16:20:00,1.6515,1.6519,1.6507,1.6514,681500000.0
2005-04-29 16:25:00,1.6513,1.6519,1.6512,1.6518,681500000.0
2005-04-29 16:30:00,1.6515,1.6525,1.6505,1.6508,681500000.0
2005-04-29 16:35:00,1.6511,1.6511,1.6499,1.6506,681500000.0
2005-04-29 16:40:00,1.6505,1.6511,1.6503,1.6508,681500000.0
2005-04-29 16:45:00,1.6506,1.6506,1.6495,1.6504,681500000.0
2005-04-29 16:50:00,1.6503,1.6508,1.6499,1.6507,681500000.0
2005-04-29 16:55:00,1.6512,1.6531,1.6502,1.6525,681500000.0
2005-04-29 17:00:00,1.6526,1.6529,1.6496,1.6505,681500000.0
2005-04-29 17:05:00,1.6506,1.6515,1.6499,1.6513,681500000.0
2005-04-29 17:10:00,1.6512,1.6521,1.6512,1.6512,681500000.0
2005-04-29 17:15:00,1.6513,1.6526,1.6511,1.652,681500000.0
2005-04-29 17:20:00,1.6519,1.6529,1.6515,1.6515,681500000.0
2005-04-29 17:25:00,1.6514,1.6522,1.6512,1.6515,681500000.0
2005-04-29 17:30:00,1.6516,1.6519,1.6498,1.65,681500000.0
2005-04-29 17:35:00,1.6499,1.6505,1.6493,1.6494,681500000.0
2005-04-29 17:40:00,1.6494,1.6498,1.6487,1.6492,681500000.0
2005-04-29 17:45:00,1.6493,1.6499,1.6492,1.6494,681500000.0
2005-04-29 17:50:00,1.6493,1.6499,1.6491,1.6491,681500000.0
2005-04-29 17:55:00,1.6492,1.6495,1.6481,1.6484,681500000.0
2005-04-29 18:00:00,1.649,1.649,1.6485,1.6488,681500000.0
2005-04-29 18:05:00,1.649,1.6499,1.6487,1.6495,681500000.0
2005-04-29 18:10:00,1.6498,1.6502,1.6494,1.6498,681500000.0
2005-04-29 18:15:00,1.6498,1.6499,1.6485,1.6489,681500000.0
2005-04-29 18:20:00,1.649,1.6492,1.6477,1.648,681500000.0
2005-04-29 18:25:00,1.6481,1.6489,1.6476,1.6489,681500000.0
2005-04-29 18:30:00,1.6488,1.649,1.6482,1.6487,681500000.0
2005-04-29 18:35:00,1.6485,1.6489,1.647,1.6482,681500000.0
2005-04-29 18:40:00,1.648,1.6485,1.6473,1.648,681500000.0
2005-04-29 18:45:00,1.6479,1.6485,1.6479,1.6484,681500000.0
2005-04-29 18:50:00,1.6485,1.6488,1.6482,1.6485,681500000.0
2005-04-29 18:55:00,1.6487,1.649,1.6485,1.6485,681500000.0
2005-04-29 19:00:00,1.6487,1.649,1.6483,1.6488,545200000.0
2005-04-29 19:05:00,1.6487,1.6492,1.6482,1.6492,545200000.0
2005-04-29 19:10:00,1.649,1.6493,1.6484,1.6487,681500000.0
2005-04-29 19:15:00,1.6485,1.6489,1.6478,1.6479,681500000.0
2005-04-29 19:20:00,1.6478,1.6483,1.6473,1.6476,681500000.0
2005-04-29 19:25:00,1.6475,1.6476,1.6461,1.647,681500000.0
2005-04-29 19:30:00,1.6475,1.6477,1.6464,1.6465,681500000.0
2005-04-29 19:35:00,1.6464,1.6468,1.645,1.6455,681500000.0
2005-04-29 19:40:00,1.6456,1.6461,1.6443,1.6452,681500000.0
2005-04-29 19:45:00,1.6456,1.6466,1.6452,1.6461,681500000.0
2005-04-29 19:50:00,1.646,1.6473,1.6454,1.6473,545200000.0
2005-04-29 19:55:00,1.6475,1.648,1.6469,1.6472,681500000.0
2005-04-29 20:00:00,1.647,1.647,1.6462,1.6467,681500000.0
2005-04-29 20:05:00,1.6466,1.6469,1.6463,1.6465,545200000.0
2005-04-29 20:10:00,1.6467,1.6467,1.6458,1.6461,681500000.0
2005-04-29 20:15:00,1.6462,1.6469,1.6461,1.6464,545200000.0
2005-04-29 20:20:00,1.6463,1.647,1.646,1.647,681500000.0
2005-04-29 20:25:00,1.647,1.6472,1.6465,1.6466,681500000.0
2005-04-29 20:30:00,1.6465,1.6468,1.6462,1.6468,681500000.0
2005-04-29 20:35:00,1.6467,1.6472,1.6465,1.6468,681500000.0
2005-04-29 20:40:00,1.6469,1.6472,1.6466,1.6467,681500000.0
2005-04-29 20:45:00,1.6468,1.6475,1.6466,1.6467,681500000.0
2005-04-29 20:50:00,1.6468,1.6475,1.6468,1.6472,681500000.0
2005-04-29 20:55:00,1.647,1.6481,1.6468,1.6476,681500000.0
2005-04-29 21:00:00,1.6475,1.6481,1.6472,1.6478,681500000.0
2005-04-29 21:05:00,1.6477,1.6482,1.6475,1.6482,681500000.0
2005-04-29 21:10:00,1.6481,1.6487,1.6472,1.648,681500000.0
2005-04-29 21:15:00,1.6482,1.6484,1.6476,1.6481,681500000.0
2005-04-29 21:20:00,1.648,1.6481,1.647,1.647,681500000.0
2005-04-29 21:25:00,1.6475,1.6478,1.647,1.6475,681500000.0
2005-04-29 21:30:00,1.6473,1.648,1.6473,1.6477,681500000.0
2005-04-29 21:35:00,1.6476,1.6477,1.6469,1.647,681500000.0
2005-04-29 21:40:00,1.6472,1.6473,1.6469,1.647,681500000.0
2005-04-29 21:45:00,1.6468,1.647,1.6467,1.6468,545200000.0
2005-04-29 21:50:00,1.6466,1.6473,1.6466,1.647,545200000.0
2005-04-29 21:55:00,1.6469,1.6473,1.6468,1.647,681500000.0
2005-04-29 22:00:00,1.6469,1.6476,1.6469,1.6476,681500000.0
2005-04-29 22:05:00,1.6475,1.6478,1.6473,1.6476,681500000.0
2005-04-29 22:10:00,1.6475,1.648,1.6475,1.6479,408900000.0
2005-04-29 22:15:00,1.6479,1.6479,1.6475,1.6475,545200000.0
2005-04-29 22:20:00,1.6475,1.6475,1.6474,1.6474,681500000.0
2005-04-29 22:25:00,1.6472,1.6472,1.6467,1.6467,681500000.0
2005-04-29 22:30:00,1.6467,1.647,1.6466,1.6469,681500000.0
2005-04-29 22:35:00,1.6469,1.647,1.6464,1.647,681500000.0
2005-04-29 22:40:00,1.6469,1.647,1.6464,1.6467,681500000.0
2005-04-29 22:45:00,1.6467,1.6472,1.6467,1.647,681500000.0
2005-04-29 22:50:00,1.6465,1.6465,1.646,1.6461,681500000.0
2005-04-29 22:55:00,1.646,1.6467,1.646,1.6467,545200000.0
2005-05-02 00:00:00,1.6475,1.6476,1.6471,1.6476,408900000.0
2005-05-02 00:05:00,1.6477,1.6479,1.6476,1.6477,408900000.0
2005-05-02 00:10:00,1.6479,1.648,1.6478,1.648,545200000.0
2005-05-02 00:15:00,1.6478,1.648,1.6476,1.6476,408900000.0
2005-05-02 00:20:00,1.6478,1.648,1.6476,1.648,272600000.0
2005-05-02 00:25:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 00:30:00,1.6481,1.6483,1.6478,1.6481,408900000.0
2005-05-02 00:35:00,1.6476,1.6478,1.6473,1.6476,681500000.0
2005-05-02 00:40:00,1.6475,1.6479,1.6475,1.6477,545200000.0
2005-05-02 00:45:00,1.6479,1.6487,1.6477,1.6485,545200000.0
2005-05-02 00:50:00,1.6483,1.6489,1.6482,1.6484,681500000.0
2005-05-02 00:55:00,1.6485,1.6485,1.6484,1.6485,545200000.0
2005-05-02 01:00:00,1.6487,1.6489,1.6484,1.6488,681500000.0
2005-05-02 01:05:00,1.6489,1.649,1.6479,1.6483,681500000.0
2005-05-02 01:10:00,1.6484,1.6487,1.6478,1.6483,681500000.0
2005-05-02 01:15:00,1.6481,1.6485,1.6479,1.6482,681500000.0
2005-05-02 01:20:00,1.6483,1.6485,1.648,1.6484,681500000.0
2005-05-02 01:25:00,1.6485,1.6485,1.648,1.648,681500000.0
2005-05-02 01:30:00,1.6478,1.6485,1.6478,1.6485,681500000.0
2005-05-02 01:35:00,1.6484,1.6487,1.6484,1.6485,408900000.0
2005-05-02 01:40:00,1.6488,1.6488,1.6482,1.6482,545200000.0
2005-05-02 01:45:00,1.6481,1.6484,1.6473,1.6473,681500000.0
2005-05-02 01:50:00,1.6472,1.6478,1.647,1.6477,545200000.0
2005-05-02 01:55:00,1.6478,1.6478,1.6472,1.6475,681500000.0
2005-05-02 02:00:00,1.6476,1.6479,1.647,1.6473,681500000.0
2005-05-02 02:05:00,1.6472,1.6473,1.6467,1.647,681500000.0
2005-05-02 02:10:00,1.6472,1.6475,1.647,1.6472,681500000.0
2005-05-02 02:15:00,1.6473,1.6473,1.6469,1.647,681500000.0
2005-05-02 02:20:00,1.6473,1.6477,1.6468,1.6473,681500000.0
2005-05-02 02:25:00,1.6475,1.6477,1.647,1.6473,681500000.0
2005-05-02 02:30:00,1.6476,1.6478,1.6469,1.647,681500000.0
2005-05-02 02:35:00,1.6472,1.6473,1.6469,1.647,681500000.0
2005-05-02 02:40:00,1.6469,1.647,1.6464,1.6465,681500000.0
2005-05-02 02:45:00,1.6466,1.6469,1.6465,1.6467,681500000.0
2005-05-02 02:50:00,1.6468,1.6469,1.6466,1.6466,545200000.0
2005-05-02 02:55:00,1.6465,1.6475,1.6462,1.6473,681500000.0
2005-05-02 03:00:00,1.6472,1.6476,1.6467,1.6469,681500000.0
2005-05-02 03:05:00,1.6467,1.647,1.6466,1.6468,545200000.0
2005-05-02 03:10:00,1.6469,1.6469,1.6464,1.6469,681500000.0
2005-05-02 03:15:00,1.6468,1.647,1.6466,1.647,681500000.0
2005-05-02 03:20:00,1.6472,1.6476,1.6469,1.6469,681500000.0
2005-05-02 03:25:00,1.647,1.6473,1.6469,1.6472,545200000.0
2005-05-02 03:30:00,1.6473,1.6473,1.647,1.647,545200000.0
2005-05-02 03:35:00,1.6472,1.6473,1.6468,1.6468,681500000.0
2005-05-02 03:40:00,1.6469,1.6476,1.6467,1.647,681500000.0
2005-05-02 03:45:00,1.6469,1.6473,1.6465,1.647,681500000.0
2005-05-02 03:50:00,1.6469,1.6469,1.6463,1.6467,545200000.0
2005-05-02 03:55:00,1.6468,1.6476,1.6467,1.6476,681500000.0
2005-05-02 04:00:00,1.6475,1.6479,1.6469,1.6475,681500000.0
2005-05-02 04:05:00,1.6476,1.6479,1.6473,1.6473,681500000.0
2005-05-02 04:10:00,1.6475,1.6478,1.6475,1.6475,545200000.0
2005-05-02 04:15:00,1.6473,1.6478,1.6472,1.6477,681500000.0
2005-05-02 04:20:00,1.6478,1.648,1.6473,1.6479,681500000.0
2005-05-02 04:25:00,1.6478,1.6478,1.6473,1.6475,408900000.0
2005-05-02 04:30:00,1.6473,1.6477,1.6473,1.6473,272600000.0
2005-05-02 04:35:00,1.6472,1.6473,1.6469,1.6473,545200000.0
2005-05-02 04:40:00,1.6472,1.6473,1.6465,1.6472,681500000.0
2005-05-02 04:45:00,1.6473,1.6473,1.6468,1.647,681500000.0
2005-05-02 04:50:00,1.6472,1.6473,1.6463,1.6472,681500000.0
2005-05-02 04:55:00,1.647,1.6477,1.647,1.6473,681500000.0
2005-05-02 05:00:00,1.6472,1.6475,1.6465,1.6467,681500000.0
2005-05-02 05:05:00,1.6468,1.6476,1.6466,1.647,681500000.0
2005-05-02 05:10:00,1.6473,1.6479,1.647,1.6476,681500000.0
2005-05-02 05:15:00,1.6475,1.6482,1.6475,1.6479,681500000.0
2005-05-02 05:20:00,1.6478,1.6484,1.6478,1.6481,545200000.0
2005-05-02 05:25:00,1.6482,1.6487,1.648,1.6484,681500000.0
2005-05-02 05:30:00,1.6485,1.6485,1.6483,1.6485,545200000.0
2005-05-02 05:35:00,1.6484,1.6485,1.6481,1.6484,681500000.0
2005-05-02 05:40:00,1.6485,1.6485,1.6482,1.6484,545200000.0
2005-05-02 05:45:00,1.6482,1.6485,1.648,1.6481,681500000.0
2005-05-02 05:50:00,1.648,1.6483,1.6478,1.6479,681500000.0
2005-05-02 05:55:00,1.6479,1.6481,1.6475,1.6479,681500000.0
2005-05-02 06:00:00,1.6478,1.6481,1.6478,1.6481,408900000.0
2005-05-02 06:05:00,1.6482,1.6483,1.6479,1.6482,545200000.0
2005-05-02 06:10:00,1.6483,1.6487,1.6482,1.6485,408900000.0
2005-05-02 06:15:00,1.6484,1.6488,1.6484,1.6485,545200000.0
2005-05-02 06:20:00,1.6487,1.6488,1.6485,1.6487,408900000.0
2005-05-02 06:25:00,1.6485,1.6485,1.6481,1.6482,681500000.0
2005-05-02 06:30:00,1.6483,1.6485,1.6479,1.6484,681500000.0
2005-05-02 06:35:00,1.6482,1.6483,1.6475,1.6476,681500000.0
2005-05-02 06:40:00,1.6478,1.6479,1.6473,1.6478,681500000.0
2005-05-02 06:45:00,1.6479,1.6482,1.6477,1.6481,681500000.0
2005-05-02 06:50:00,1.6483,1.6483,1.6479,1.6483,408900000.0
2005-05-02 06:55:00,1.6482,1.6484,1.648,1.6484,545200000.0
2005-05-02 07:00:00,1.6485,1.6485,1.6478,1.648,681500000.0
2005-05-02 07:05:00,1.6481,1.6481,1.6476,1.6477,681500000.0
2005-05-02 07:10:00,1.6478,1.648,1.6476,1.6478,681500000.0
2005-05-02 07:15:00,1.6477,1.648,1.6475,1.6479,681500000.0
2005-05-02 07:20:00,1.6479,1.648,1.6473,1.6475,681500000.0
2005-05-02 07:25:00,1.6477,1.6478,1.6473,1.6473,681500000.0
2005-05-02 07:30:00,1.6472,1.6473,1.6472,1.6473,408900000.0
2005-05-02 07:35:00,1.6475,1.6477,1.6473,1.6477,408900000.0
2005-05-02 07:40:00,1.6478,1.648,1.6473,1.6479,681500000.0
2005-05-02 07:45:00,1.648,1.6482,1.6474,1.6476,681500000.0
2005-05-02 07:50:00,1.6475,1.6476,1.647,1.647,545200000.0
2005-05-02 07:55:00,1.6473,1.6475,1.6468,1.6468,681500000.0
2005-05-02 08:00:00,1.6469,1.647,1.6467,1.6467,545200000.0
2005-05-02 08:05:00,1.6469,1.647,1.646,1.6465,681500000.0
2005-05-02 08:10:00,1.6464,1.6469,1.6453,1.6464,681500000.0
2005-05-02 08:15:00,1.6465,1.6466,1.6461,1.6465,681500000.0
2005-05-02 08:20:00,1.6464,1.647,1.6464,1.6468,545200000.0
2005-05-02 08:25:00,1.647,1.647,1.6467,1.647,681500000.0
2005-05-02 08:30:00,1.6472,1.6473,1.6468,1.6472,681500000.0
2005-05-02 08:35:00,1.647,1.6481,1.6469,1.6476,681500000.0
2005-05-02 08:40:00,1.6475,1.6481,1.6473,1.6478,681500000.0
2005-05-02 08:45:00,1.6479,1.6483,1.6475,1.6476,681500000.0
2005-05-02 08:50:00,1.6476,1.6476,1.6463,1.6463,681500000.0
2005-05-02 08:55:00,1.6462,1.6464,1.6449,1.6463,681500000.0
2005-05-02 09:00:00,1.6467,1.6481,1.6465,1.6477,681500000.0
2005-05-02 09:05:00,1.6476,1.6484,1.6473,1.6484,681500000.0
2005-05-02 09:10:00,1.6484,1.6485,1.6482,1.6485,681500000.0
2005-05-02 09:15:00,1.6483,1.6485,1.6482,1.6484,408900000.0
2005-05-02 09:20:00,1.6485,1.649,1.6485,1.6489,408900000.0
2005-05-02 09:25:00,1.6488,1.6488,1.648,1.6485,681500000.0
2005-05-02 09:30:00,1.6481,1.6484,1.6477,1.6483,681500000.0
2005-05-02 09:35:00,1.6482,1.6482,1.6476,1.6477,681500000.0
2005-05-02 09:40:00,1.6478,1.648,1.6473,1.6478,681500000.0
2005-05-02 09:45:00,1.6477,1.6479,1.6476,1.6476,681500000.0
2005-05-02 09:50:00,1.6475,1.6482,1.6475,1.6481,681500000.0
2005-05-02 09:55:00,1.648,1.6485,1.648,1.6483,681500000.0
2005-05-02 10:00:00,1.6481,1.6484,1.6476,1.648,681500000.0
2005-05-02 10:05:00,1.6481,1.6482,1.6477,1.6479,681500000.0
2005-05-02 10:10:00,1.648,1.648,1.6463,1.6469,681500000.0
2005-05-02 10:15:00,1.647,1.6475,1.6465,1.6468,681500000.0
2005-05-02 10:20:00,1.6466,1.6476,1.6466,1.6476,681500000.0
2005-05-02 10:25:00,1.6478,1.648,1.6478,1.6478,681500000.0
2005-05-02 10:30:00,1.6479,1.6484,1.6478,1.6478,545200000.0
2005-05-02 10:35:00,1.6477,1.6478,1.6477,1.6477,408900000.0
2005-05-02 10:40:00,1.6481,1.6482,1.6479,1.6481,681500000.0
2005-05-02 10:45:00,1.6483,1.6483,1.648,1.6481,272600000.0
2005-05-02 10:50:00,1.6479,1.6483,1.6479,1.6482,545200000.0
2005-05-02 10:55:00,1.6481,1.6482,1.6477,1.6479,545200000.0
2005-05-02 11:00:00,1.648,1.6482,1.6478,1.6481,681500000.0
2005-05-02 11:05:00,1.6482,1.6482,1.6477,1.6478,681500000.0
2005-05-02 11:10:00,1.6477,1.6478,1.6475,1.6476,681500000.0
2005-05-02 11:15:00,1.6477,1.6481,1.6477,1.648,408900000.0
2005-05-02 11:20:00,1.6479,1.6487,1.6479,1.6481,545200000.0
2005-05-02 11:25:00,1.6482,1.6488,1.6479,1.6479,681500000.0
2005-05-02 11:30:00,1.6481,1.6483,1.6481,1.6482,545200000.0
2005-05-02 11:35:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-02 11:40:00,1.6481,1.6485,1.6481,1.6485,408900000.0
2005-05-02 11:45:00,1.6484,1.649,1.6483,1.649,408900000.0
2005-05-02 11:50:00,1.6489,1.6495,1.6489,1.6493,545200000.0
2005-05-02 11:55:00,1.6492,1.6493,1.649,1.649,681500000.0
2005-05-02 12:00:00,1.6489,1.6492,1.6483,1.6483,545200000.0
2005-05-02 12:05:00,1.6484,1.6487,1.6482,1.6482,545200000.0
2005-05-02 12:10:00,1.6483,1.6483,1.6482,1.6483,408900000.0
2005-05-02 12:15:00,1.6484,1.6489,1.6484,1.6489,545200000.0
2005-05-02 12:20:00,1.649,1.6493,1.6489,1.649,408900000.0
2005-05-02 12:25:00,1.6496,1.6496,1.6492,1.6493,545200000.0
2005-05-02 12:30:00,1.6494,1.6499,1.6494,1.6499,681500000.0
2005-05-02 12:35:00,1.6498,1.6499,1.6495,1.6496,681500000.0
2005-05-02 12:40:00,1.6495,1.6496,1.6487,1.6489,545200000.0
2005-05-02 12:45:00,1.649,1.649,1.6485,1.6488,681500000.0
2005-05-02 12:50:00,1.6487,1.6489,1.6485,1.6488,681500000.0
2005-05-02 12:55:00,1.6489,1.6492,1.6482,1.6492,545200000.0
2005-05-02 13:00:00,1.649,1.6494,1.6488,1.649,408900000.0
2005-05-02 13:05:00,1.6489,1.649,1.6487,1.6488,545200000.0
2005-05-02 13:10:00,1.649,1.649,1.6485,1.6489,545200000.0
2005-05-02 13:15:00,1.649,1.649,1.6484,1.6487,681500000.0
2005-05-02 13:20:00,1.6488,1.6494,1.6485,1.649,681500000.0
2005-05-02 13:25:00,1.6493,1.6493,1.6489,1.649,272600000.0
2005-05-02 13:30:00,1.6489,1.6495,1.6489,1.6494,408900000.0
2005-05-02 13:35:00,1.6495,1.6497,1.649,1.6494,681500000.0
2005-05-02 13:40:00,1.6493,1.6495,1.6492,1.6493,408900000.0
2005-05-02 13:45:00,1.6494,1.6494,1.6489,1.649,681500000.0
2005-05-02 13:50:00,1.6489,1.6489,1.6481,1.6481,408900000.0
2005-05-02 13:55:00,1.6479,1.6482,1.6475,1.6481,681500000.0
2005-05-02 14:00:00,1.648,1.6481,1.6478,1.6479,681500000.0
2005-05-02 14:05:00,1.648,1.648,1.647,1.6473,681500000.0
2005-05-02 14:10:00,1.6472,1.6476,1.647,1.647,681500000.0
2005-05-02 14:15:00,1.6472,1.6479,1.647,1.6473,681500000.0
2005-05-02 14:20:00,1.6472,1.6481,1.647,1.6473,681500000.0
2005-05-02 14:25:00,1.6475,1.6482,1.647,1.647,545200000.0
2005-05-02 14:30:00,1.6473,1.6473,1.6469,1.6473,545200000.0
2005-05-02 14:35:00,1.6475,1.6476,1.6466,1.6473,545200000.0
2005-05-02 14:40:00,1.647,1.6479,1.6461,1.6469,681500000.0
2005-05-02 14:45:00,1.6468,1.648,1.6466,1.6477,681500000.0
2005-05-02 14:50:00,1.6478,1.6482,1.6475,1.6478,681500000.0
2005-05-02 14:55:00,1.6477,1.6484,1.6475,1.6481,681500000.0
2005-05-02 15:00:00,1.6482,1.6487,1.6478,1.6482,681500000.0
2005-05-02 15:05:00,1.6484,1.6485,1.6475,1.6478,681500000.0
2005-05-02 15:10:00,1.6477,1.6481,1.6476,1.6479,681500000.0
2005-05-02 15:15:00,1.648,1.648,1.6469,1.647,545200000.0
2005-05-02 15:20:00,1.6472,1.6477,1.647,1.6475,681500000.0
2005-05-02 15:25:00,1.6473,1.648,1.647,1.648,681500000.0
2005-05-02 15:30:00,1.6477,1.648,1.6472,1.6473,681500000.0
2005-05-02 15:35:00,1.6472,1.6479,1.6472,1.6477,681500000.0
2005-05-02 15:40:00,1.6478,1.6483,1.6477,1.648,681500000.0
2005-05-02 15:45:00,1.6481,1.6485,1.6479,1.6483,681500000.0
2005-05-02 15:50:00,1.6482,1.6493,1.6479,1.6488,681500000.0
2005-05-02 15:55:00,1.6489,1.6489,1.6482,1.6485,681500000.0
2005-05-02 16:00:00,1.6484,1.6495,1.6472,1.6479,681500000.0
2005-05-02 16:05:00,1.6477,1.6487,1.6475,1.6482,681500000.0
2005-05-02 16:10:00,1.6483,1.6485,1.6473,1.6479,681500000.0
2005-05-02 16:15:00,1.6477,1.6483,1.6476,1.6479,681500000.0
2005-05-02 16:20:00,1.6477,1.6487,1.6475,1.648,681500000.0
2005-05-02 16:25:00,1.6481,1.6488,1.6481,1.6487,681500000.0
2005-05-02 16:30:00,1.6485,1.6489,1.6477,1.6484,681500000.0
2005-05-02 16:35:00,1.6485,1.649,1.6482,1.6487,681500000.0
2005-05-02 16:40:00,1.6488,1.649,1.6481,1.6485,681500000.0
2005-05-02 16:45:00,1.6487,1.6487,1.6478,1.6482,681500000.0
2005-05-02 16:50:00,1.6483,1.6484,1.647,1.6473,681500000.0
2005-05-02 16:55:00,1.6475,1.6479,1.6465,1.6468,681500000.0
2005-05-02 17:00:00,1.647,1.6473,1.6468,1.6473,681500000.0
2005-05-02 17:05:00,1.647,1.6478,1.6466,1.6476,545200000.0
2005-05-02 17:10:00,1.6477,1.6483,1.6473,1.6475,681500000.0
2005-05-02 17:15:00,1.6473,1.6479,1.6469,1.6478,681500000.0
2005-05-02 17:20:00,1.6477,1.6481,1.6473,1.6479,681500000.0
2005-05-02 17:25:00,1.6476,1.6485,1.6475,1.6485,681500000.0
2005-05-02 17:30:00,1.6483,1.6487,1.6476,1.6483,681500000.0
2005-05-02 17:35:00,1.6482,1.6483,1.6475,1.6478,681500000.0
2005-05-02 17:40:00,1.6477,1.648,1.647,1.648,681500000.0
2005-05-02 17:45:00,1.6479,1.6483,1.6477,1.6482,681500000.0
2005-05-02 17:50:00,1.6483,1.6483,1.6479,1.6482,681500000.0
2005-05-02 17:55:00,1.6483,1.6493,1.648,1.6489,681500000.0
2005-05-02 18:00:00,1.6488,1.6492,1.6485,1.6487,681500000.0
2005-05-02 18:05:00,1.6485,1.6489,1.6485,1.6488,681500000.0
2005-05-02 18:10:00,1.6487,1.6489,1.6485,1.6487,408900000.0
2005-05-02 18:15:00,1.6488,1.6488,1.6483,1.6484,681500000.0
2005-05-02 18:20:00,1.6483,1.6485,1.6478,1.6478,545200000.0
2005-05-02 18:25:00,1.6477,1.6479,1.6473,1.6479,681500000.0
2005-05-02 18:30:00,1.6477,1.6479,1.647,1.6476,681500000.0
2005-05-02 18:35:00,1.6477,1.6477,1.6473,1.6473,681500000.0
2005-05-02 18:40:00,1.6475,1.6477,1.6473,1.6477,408900000.0
2005-05-02 18:45:00,1.6476,1.6478,1.6468,1.6468,681500000.0
2005-05-02 18:50:00,1.6472,1.6473,1.6468,1.6473,545200000.0
2005-05-02 18:55:00,1.6472,1.6478,1.647,1.6473,681500000.0
2005-05-02 19:00:00,1.6475,1.6478,1.6473,1.6473,681500000.0
2005-05-02 19:05:00,1.6475,1.6478,1.6473,1.6477,681500000.0
2005-05-02 19:10:00,1.6478,1.6478,1.6476,1.6476,408900000.0
2005-05-02 19:15:00,1.6477,1.6482,1.6476,1.6481,545200000.0
2005-05-02 19:20:00,1.648,1.648,1.6477,1.6478,408900000.0
2005-05-02 19:25:00,1.648,1.6483,1.6477,1.6481,545200000.0
2005-05-02 19:30:00,1.6482,1.6489,1.6481,1.6483,681500000.0
2005-05-02 19:35:00,1.6481,1.6485,1.6481,1.6483,545200000.0
2005-05-02 19:40:00,1.6484,1.6485,1.6481,1.6483,681500000.0
2005-05-02 19:45:00,1.6482,1.6485,1.648,1.6481,545200000.0
2005-05-02 19:50:00,1.6482,1.6483,1.6477,1.648,681500000.0
2005-05-02 19:55:00,1.6478,1.6485,1.6477,1.6482,681500000.0
2005-05-02 20:00:00,1.6484,1.6493,1.6484,1.6489,681500000.0
2005-05-02 20:05:00,1.6488,1.649,1.6485,1.6489,545200000.0
2005-05-02 20:10:00,1.6493,1.6495,1.6487,1.6492,681500000.0
2005-05-02 20:15:00,1.6489,1.6494,1.6487,1.6488,681500000.0
2005-05-02 20:20:00,1.6489,1.649,1.6485,1.6489,681500000.0
2005-05-02 20:25:00,1.6488,1.6489,1.6479,1.6483,681500000.0
2005-05-02 20:30:00,1.6482,1.6485,1.6482,1.6484,681500000.0
2005-05-02 20:35:00,1.6485,1.6489,1.6484,1.6485,681500000.0
2005-05-02 20:40:00,1.6484,1.6485,1.6483,1.6485,681500000.0
2005-05-02 20:45:00,1.6487,1.649,1.6483,1.6484,681500000.0
2005-05-02 20:50:00,1.6483,1.6484,1.6479,1.6482,681500000.0
2005-05-02 20:55:00,1.6484,1.649,1.6483,1.6487,681500000.0
2005-05-02 21:00:00,1.6489,1.6492,1.6487,1.6487,545200000.0
2005-05-02 21:05:00,1.6488,1.6489,1.6485,1.6488,681500000.0
2005-05-02 21:10:00,1.6489,1.649,1.6487,1.649,681500000.0
2005-05-02 21:15:00,1.6489,1.6492,1.6488,1.649,545200000.0
2005-05-02 21:20:00,1.6489,1.649,1.6485,1.6487,681500000.0
2005-05-02 21:25:00,1.6488,1.649,1.6485,1.6485,545200000.0
2005-05-02 21:30:00,1.6488,1.6488,1.6485,1.6488,681500000.0
2005-05-02 21:35:00,1.6487,1.6489,1.6487,1.6488,545200000.0
2005-05-02 21:40:00,1.6489,1.649,1.6483,1.6485,545200000.0
2005-05-02 21:45:00,1.6487,1.6488,1.6484,1.6484,545200000.0
2005-05-02 21:50:00,1.6485,1.6485,1.648,1.6481,545200000.0
2005-05-02 21:55:00,1.6482,1.6488,1.6482,1.6488,681500000.0
2005-05-02 22:00:00,1.6485,1.6495,1.6485,1.6493,681500000.0
2005-05-02 22:05:00,1.6495,1.6496,1.6493,1.6496,545200000.0
2005-05-02 22:10:00,1.6495,1.6496,1.6492,1.6494,681500000.0
2005-05-02 22:15:00,1.6495,1.6496,1.6492,1.6496,545200000.0
2005-05-02 22:20:00,1.6495,1.6496,1.6494,1.6496,408900000.0
2005-05-02 22:25:00,1.6495,1.6496,1.6489,1.6489,681500000.0
2005-05-02 22:30:00,1.6488,1.649,1.6485,1.6485,681500000.0
2005-05-02 22:35:00,1.6487,1.649,1.6487,1.6489,545200000.0
2005-05-02 22:40:00,1.6487,1.6492,1.6485,1.6488,681500000.0
2005-05-02 22:45:00,1.6487,1.649,1.6485,1.6487,681500000.0
2005-05-02 22:50:00,1.6488,1.6489,1.6485,1.6488,408900000.0
2005-05-02 22:55:00,1.6489,1.649,1.6487,1.6488,545200000.0
2005-05-02 23:00:00,1.6488,1.649,1.6485,1.6488,545200000.0
2005-05-02 23:05:00,1.6487,1.6489,1.6484,1.6487,408900000.0
2005-05-02 23:10:00,1.6485,1.649,1.6485,1.6488,681500000.0
2005-05-02 23:15:00,1.6485,1.6488,1.6485,1.6485,545200000.0
2005-05-02 23:20:00,1.6484,1.6485,1.6484,1.6484,545200000.0
2005-05-02 23:25:00,1.6485,1.6489,1.6485,1.6489,408900000.0
2005-05-02 23:30:00,1.6488,1.6489,1.6485,1.6488,545200000.0
2005-05-02 23:35:00,1.649,1.6494,1.6487,1.6492,681500000.0
2005-05-02 23:40:00,1.649,1.6496,1.6488,1.6493,681500000.0
2005-05-02 23:45:00,1.6492,1.6492,1.6485,1.6485,408900000.0
2005-05-02 23:50:00,1.6484,1.6487,1.6484,1.6485,272600000.0
2005-05-03 00:00:00,1.6484,1.6489,1.6482,1.6485,545200000.0
2005-05-03 00:05:00,1.6482,1.6483,1.6478,1.6479,681500000.0
2005-05-03 00:10:00,1.6477,1.6482,1.6477,1.648,681500000.0
2005-05-03 00:15:00,1.6481,1.6482,1.6478,1.6482,545200000.0
2005-05-03 00:20:00,1.6481,1.6484,1.648,1.6481,681500000.0
2005-05-03 00:25:00,1.648,1.6481,1.6476,1.6479,545200000.0
2005-05-03 00:30:00,1.6478,1.6481,1.6477,1.6478,408900000.0
2005-05-03 00:35:00,1.6479,1.6479,1.647,1.647,681500000.0
2005-05-03 00:40:00,1.6472,1.6475,1.6469,1.6473,681500000.0
2005-05-03 00:45:00,1.6472,1.6473,1.6472,1.6473,272600000.0
2005-05-03 00:50:00,1.6476,1.6478,1.647,1.6473,681500000.0
2005-05-03 00:55:00,1.6475,1.6475,1.6468,1.6468,681500000.0
2005-05-03 01:00:00,1.6469,1.6473,1.6469,1.647,681500000.0
2005-05-03 01:05:00,1.6472,1.6476,1.6472,1.6473,545200000.0
2005-05-03 01:10:00,1.6475,1.6479,1.6473,1.6475,681500000.0
2005-05-03 01:15:00,1.6473,1.6476,1.6473,1.6473,545200000.0
2005-05-03 01:20:00,1.6475,1.6481,1.6475,1.6481,272600000.0
2005-05-03 01:25:00,1.648,1.6481,1.6475,1.648,681500000.0
2005-05-03 01:30:00,1.6481,1.6484,1.6481,1.6484,408900000.0
2005-05-03 01:35:00,1.6485,1.6485,1.648,1.6483,681500000.0
2005-05-03 01:40:00,1.6484,1.6484,1.6479,1.6481,681500000.0
2005-05-03 01:45:00,1.648,1.6485,1.6479,1.6484,681500000.0
2005-05-03 01:50:00,1.6483,1.6485,1.6483,1.6484,408900000.0
2005-05-03 01:55:00,1.6483,1.6483,1.6479,1.6482,681500000.0
2005-05-03 02:00:00,1.6483,1.6488,1.6483,1.6484,408900000.0
2005-05-03 02:05:00,1.6483,1.6484,1.6476,1.6478,545200000.0
2005-05-03 02:10:00,1.6479,1.648,1.6476,1.6479,408900000.0
2005-05-03 02:15:00,1.648,1.6482,1.6478,1.6481,545200000.0
2005-05-03 02:20:00,1.6482,1.6484,1.6481,1.6483,681500000.0
2005-05-03 02:25:00,1.6484,1.649,1.6484,1.6488,681500000.0
2005-05-03 02:30:00,1.6487,1.649,1.6485,1.6488,681500000.0
2005-05-03 02:35:00,1.6487,1.649,1.6485,1.649,681500000.0
2005-05-03 02:40:00,1.6489,1.649,1.6487,1.6487,545200000.0
2005-05-03 02:45:00,1.6488,1.6488,1.6485,1.6485,681500000.0
2005-05-03 02:50:00,1.6488,1.649,1.6485,1.649,681500000.0
2005-05-03 02:55:00,1.6489,1.649,1.6489,1.649,408900000.0
2005-05-03 03:00:00,1.6489,1.649,1.6485,1.6485,681500000.0
2005-05-03 03:05:00,1.6487,1.6487,1.6485,1.6485,408900000.0
2005-05-03 03:10:00,1.6487,1.6487,1.6485,1.6487,408900000.0
2005-05-03 03:15:00,1.6488,1.6488,1.6482,1.6484,681500000.0
2005-05-03 03:20:00,1.6485,1.6488,1.6483,1.6487,272600000.0
2005-05-03 03:25:00,1.6488,1.6489,1.6483,1.6487,681500000.0
2005-05-03 03:30:00,1.6489,1.6502,1.6485,1.6497,681500000.0
2005-05-03 03:35:00,1.6498,1.6502,1.6496,1.65,681500000.0
2005-05-03 03:40:00,1.6502,1.6502,1.6497,1.6499,545200000.0
2005-05-03 03:45:00,1.65,1.6503,1.6499,1.65,681500000.0
2005-05-03 03:50:00,1.6499,1.65,1.6497,1.6497,681500000.0
2005-05-03 03:55:00,1.6498,1.65,1.6488,1.6495,681500000.0
2005-05-03 04:00:00,1.6494,1.6502,1.6494,1.6502,681500000.0
2005-05-03 04:05:00,1.65,1.6504,1.6493,1.6495,681500000.0
2005-05-03 04:10:00,1.6493,1.6497,1.6493,1.6494,681500000.0
2005-05-03 04:15:00,1.6495,1.6496,1.6489,1.6494,681500000.0
2005-05-03 04:20:00,1.6496,1.6496,1.6487,1.6488,545200000.0
2005-05-03 04:25:00,1.6489,1.6503,1.6489,1.6502,681500000.0
2005-05-03 04:30:00,1.65,1.6504,1.6498,1.6504,681500000.0
2005-05-03 04:35:00,1.6503,1.6507,1.65,1.6502,681500000.0
2005-05-03 04:40:00,1.6504,1.6508,1.6502,1.6507,545200000.0
2005-05-03 04:45:00,1.6506,1.6508,1.6502,1.6503,681500000.0
2005-05-03 04:50:00,1.6504,1.6504,1.65,1.6502,681500000.0
2005-05-03 04:55:00,1.6503,1.6505,1.65,1.6504,681500000.0
2005-05-03 05:00:00,1.6503,1.6505,1.65,1.6504,408900000.0
2005-05-03 05:05:00,1.6502,1.6504,1.6502,1.6503,408900000.0
2005-05-03 05:10:00,1.65,1.6505,1.65,1.6505,408900000.0
2005-05-03 05:15:00,1.6506,1.6508,1.6504,1.6508,545200000.0
2005-05-03 05:20:00,1.6507,1.6507,1.6503,1.6505,681500000.0
2005-05-03 05:25:00,1.6504,1.6506,1.6503,1.6504,681500000.0
2005-05-03 05:30:00,1.6506,1.6506,1.6503,1.6504,545200000.0
2005-05-03 05:35:00,1.6503,1.6508,1.6503,1.6508,545200000.0
2005-05-03 05:40:00,1.6506,1.6507,1.6505,1.6505,272600000.0
2005-05-03 05:45:00,1.6506,1.6507,1.6502,1.6506,681500000.0
2005-05-03 05:50:00,1.6507,1.6508,1.6505,1.6508,408900000.0
2005-05-03 05:55:00,1.6507,1.6512,1.6505,1.651,681500000.0
2005-05-03 06:00:00,1.6511,1.6511,1.6507,1.6508,408900000.0
2005-05-03 06:05:00,1.6507,1.6508,1.6507,1.6507,408900000.0
2005-05-03 06:10:00,1.6505,1.6507,1.6503,1.6506,272600000.0
2005-05-03 06:15:00,1.6505,1.6507,1.6505,1.6507,545200000.0
2005-05-03 06:20:00,1.6506,1.6508,1.6505,1.6508,681500000.0
2005-05-03 06:25:00,1.651,1.651,1.6507,1.6507,408900000.0
2005-05-03 06:30:00,1.6506,1.6508,1.6504,1.6508,681500000.0
2005-05-03 06:35:00,1.6507,1.6507,1.6504,1.6504,681500000.0
2005-05-03 06:40:00,1.6505,1.6517,1.6505,1.6512,681500000.0
2005-05-03 06:45:00,1.6513,1.6513,1.6508,1.6511,545200000.0
2005-05-03 06:50:00,1.651,1.6516,1.6508,1.6514,681500000.0
2005-05-03 06:55:00,1.6513,1.6513,1.6505,1.6505,681500000.0
2005-05-03 07:00:00,1.6506,1.6511,1.6505,1.6511,545200000.0
2005-05-03 07:05:00,1.651,1.6519,1.651,1.6516,545200000.0
2005-05-03 07:10:00,1.6515,1.6524,1.6515,1.652,545200000.0
2005-05-03 07:15:00,1.6522,1.6524,1.6517,1.6517,681500000.0
2005-05-03 07:20:00,1.6518,1.652,1.6514,1.6518,681500000.0
2005-05-03 07:25:00,1.6517,1.653,1.6517,1.6526,681500000.0
2005-05-03 07:30:00,1.6525,1.653,1.6523,1.6528,681500000.0
2005-05-03 07:35:00,1.653,1.653,1.6526,1.6529,681500000.0
2005-05-03 07:40:00,1.6528,1.6529,1.6524,1.6528,681500000.0
2005-05-03 07:45:00,1.6526,1.6526,1.6522,1.6524,681500000.0
2005-05-03 07:50:00,1.6522,1.6525,1.6517,1.652,681500000.0
2005-05-03 07:55:00,1.6519,1.6524,1.6519,1.652,681500000.0
2005-05-03 08:00:00,1.6522,1.6523,1.6518,1.6518,681500000.0
2005-05-03 08:05:00,1.6519,1.6524,1.6508,1.6511,681500000.0
2005-05-03 08:10:00,1.6512,1.6521,1.651,1.652,681500000.0
2005-05-03 08:15:00,1.6519,1.6524,1.6509,1.6516,681500000.0
2005-05-03 08:20:00,1.6515,1.6526,1.6515,1.6525,681500000.0
2005-05-03 08:25:00,1.6524,1.6533,1.652,1.6524,681500000.0
2005-05-03 08:30:00,1.6525,1.6528,1.6517,1.6524,681500000.0
2005-05-03 08:35:00,1.6522,1.6529,1.6517,1.6517,681500000.0
2005-05-03 08:40:00,1.6516,1.6525,1.6514,1.6524,681500000.0
2005-05-03 08:45:00,1.6525,1.6531,1.6523,1.653,681500000.0
2005-05-03 08:50:00,1.6531,1.6535,1.6528,1.6532,681500000.0
2005-05-03 08:55:00,1.6531,1.6533,1.6512,1.6516,681500000.0
2005-05-03 09:00:00,1.6515,1.6526,1.6513,1.6523,681500000.0
2005-05-03 09:05:00,1.6524,1.6532,1.652,1.6526,681500000.0
2005-05-03 09:10:00,1.6527,1.6532,1.6524,1.6531,681500000.0
2005-05-03 09:15:00,1.653,1.6536,1.6527,1.6536,681500000.0
2005-05-03 09:20:00,1.6534,1.6541,1.6534,1.6536,681500000.0
2005-05-03 09:25:00,1.6537,1.6543,1.6537,1.6537,681500000.0
2005-05-03 09:30:00,1.6536,1.654,1.6533,1.6537,681500000.0
2005-05-03 09:35:00,1.6536,1.6539,1.6534,1.6535,681500000.0
2005-05-03 09:40:00,1.6537,1.6539,1.6528,1.6528,681500000.0
2005-05-03 09:45:00,1.6529,1.6535,1.6529,1.6535,681500000.0
2005-05-03 09:50:00,1.6532,1.654,1.6532,1.6538,681500000.0
2005-05-03 09:55:00,1.6539,1.6543,1.6535,1.6539,681500000.0
2005-05-03 10:00:00,1.6537,1.6544,1.6537,1.6542,681500000.0
2005-05-03 10:05:00,1.6541,1.6542,1.6527,1.6532,681500000.0
2005-05-03 10:10:00,1.6531,1.6533,1.6528,1.6529,681500000.0
2005-05-03 10:15:00,1.6531,1.6539,1.6528,1.6538,681500000.0
2005-05-03 10:20:00,1.6539,1.6541,1.6531,1.6539,681500000.0
2005-05-03 10:25:00,1.654,1.6543,1.6537,1.6541,681500000.0
2005-05-03 10:30:00,1.654,1.655,1.654,1.6543,681500000.0
2005-05-03 10:35:00,1.6539,1.6551,1.6539,1.6549,681500000.0
2005-05-03 10:40:00,1.6548,1.6556,1.6548,1.6552,545200000.0
2005-05-03 10:45:00,1.6554,1.6555,1.655,1.6552,681500000.0
2005-05-03 10:50:00,1.6553,1.6557,1.6551,1.6554,681500000.0
2005-05-03 10:55:00,1.6555,1.6563,1.6555,1.6562,681500000.0
2005-05-03 11:00:00,1.6564,1.6564,1.6555,1.6563,681500000.0
2005-05-03 11:05:00,1.6562,1.6564,1.6562,1.6562,681500000.0
2005-05-03 11:10:00,1.6563,1.6576,1.6561,1.6572,681500000.0
2005-05-03 11:15:00,1.6571,1.6574,1.6562,1.6564,681500000.0
2005-05-03 11:20:00,1.6565,1.6571,1.6563,1.6569,681500000.0
2005-05-03 11:25:00,1.657,1.657,1.6565,1.6565,681500000.0
2005-05-03 11:30:00,1.6564,1.6568,1.6562,1.6568,681500000.0
2005-05-03 11:35:00,1.6567,1.6569,1.6563,1.6566,681500000.0
2005-05-03 11:40:00,1.6565,1.6568,1.6564,1.6567,681500000.0
2005-05-03 11:45:00,1.6566,1.6569,1.6563,1.6564,681500000.0
2005-05-03 11:50:00,1.6563,1.6576,1.6557,1.6573,681500000.0
2005-05-03 11:55:00,1.6572,1.6583,1.6572,1.6582,681500000.0
2005-05-03 12:00:00,1.6581,1.659,1.6577,1.6588,681500000.0
2005-05-03 12:05:00,1.6586,1.6603,1.6581,1.6589,681500000.0
2005-05-03 12:10:00,1.6588,1.6593,1.658,1.6584,681500000.0
2005-05-03 12:15:00,1.6582,1.6588,1.6581,1.6587,545200000.0
2005-05-03 12:20:00,1.6588,1.6621,1.6587,1.6601,681500000.0
2005-05-03 12:25:00,1.66,1.6606,1.6596,1.66,681500000.0
2005-05-03 12:30:00,1.6602,1.6607,1.6598,1.6607,545200000.0
2005-05-03 12:35:00,1.6606,1.6612,1.6604,1.6609,681500000.0
2005-05-03 12:40:00,1.6608,1.661,1.6605,1.661,545200000.0
2005-05-03 12:45:00,1.6612,1.662,1.6607,1.6613,681500000.0
2005-05-03 12:50:00,1.6613,1.662,1.661,1.662,681500000.0
2005-05-03 12:55:00,1.6619,1.662,1.6612,1.6618,681500000.0
2005-05-03 13:00:00,1.6617,1.662,1.6609,1.6615,681500000.0
2005-05-03 13:05:00,1.6616,1.6621,1.6608,1.661,681500000.0
2005-05-03 13:10:00,1.6609,1.6612,1.6605,1.6607,681500000.0
2005-05-03 13:15:00,1.6608,1.6608,1.6602,1.6603,681500000.0
2005-05-03 13:20:00,1.6604,1.6609,1.6602,1.6609,681500000.0
2005-05-03 13:25:00,1.6608,1.6608,1.6601,1.6605,681500000.0
2005-05-03 13:30:00,1.6606,1.6606,1.6601,1.6603,681500000.0
2005-05-03 13:35:00,1.6605,1.6605,1.6586,1.6587,681500000.0
2005-05-03 13:40:00,1.6586,1.6595,1.6582,1.6587,681500000.0
2005-05-03 13:45:00,1.6586,1.6593,1.6583,1.6593,681500000.0
2005-05-03 13:50:00,1.6592,1.6609,1.6592,1.6608,681500000.0
2005-05-03 13:55:00,1.6607,1.661,1.6604,1.6607,681500000.0
2005-05-03 14:00:00,1.6609,1.6621,1.6607,1.6618,681500000.0
2005-05-03 14:05:00,1.6619,1.663,1.6616,1.6626,681500000.0
2005-05-03 14:10:00,1.6624,1.6624,1.6614,1.6615,681500000.0
2005-05-03 14:15:00,1.6614,1.6616,1.6604,1.6606,681500000.0
2005-05-03 14:20:00,1.6607,1.6631,1.6607,1.6619,681500000.0
2005-05-03 14:25:00,1.6617,1.6629,1.6617,1.6622,681500000.0
2005-05-03 14:30:00,1.6623,1.6632,1.662,1.6629,681500000.0
2005-05-03 14:35:00,1.6628,1.663,1.6622,1.6627,681500000.0
2005-05-03 14:40:00,1.6626,1.6628,1.6614,1.6622,681500000.0
2005-05-03 14:45:00,1.6621,1.6622,1.6615,1.6617,681500000.0
2005-05-03 14:50:00,1.6616,1.6622,1.6613,1.6615,681500000.0
2005-05-03 14:55:00,1.6614,1.6623,1.6614,1.6619,681500000.0
2005-05-03 15:00:00,1.6618,1.6633,1.6618,1.6627,681500000.0
2005-05-03 15:05:00,1.6626,1.6635,1.6624,1.6635,681500000.0
2005-05-03 15:10:00,1.6634,1.6636,1.6629,1.6633,681500000.0
2005-05-03 15:15:00,1.6631,1.6638,1.6626,1.6634,681500000.0
2005-05-03 15:20:00,1.6635,1.6643,1.6632,1.6638,681500000.0
2005-05-03 15:25:00,1.6639,1.6643,1.6634,1.6637,681500000.0
2005-05-03 15:30:00,1.6639,1.6642,1.6634,1.6639,681500000.0
2005-05-03 15:35:00,1.6641,1.6649,1.6639,1.6648,681500000.0
2005-05-03 15:40:00,1.6647,1.6651,1.6644,1.665,681500000.0
2005-05-03 15:45:00,1.6651,1.6657,1.6646,1.6654,681500000.0
2005-05-03 15:50:00,1.6653,1.6659,1.665,1.6656,681500000.0
2005-05-03 15:55:00,1.6657,1.666,1.6648,1.6652,681500000.0
2005-05-03 16:00:00,1.6653,1.6659,1.6646,1.665,681500000.0
2005-05-03 16:05:00,1.6648,1.6652,1.6645,1.6648,681500000.0
2005-05-03 16:10:00,1.6647,1.6651,1.6644,1.6651,681500000.0
2005-05-03 16:15:00,1.6653,1.6653,1.6648,1.6648,681500000.0
2005-05-03 16:20:00,1.6647,1.6649,1.6641,1.6644,681500000.0
2005-05-03 16:25:00,1.6642,1.6647,1.6641,1.6644,681500000.0
2005-05-03 16:30:00,1.6645,1.6645,1.6636,1.6637,681500000.0
2005-05-03 16:35:00,1.6636,1.6636,1.662,1.662,681500000.0
2005-05-03 16:40:00,1.6618,1.6633,1.6618,1.6631,681500000.0
2005-05-03 16:45:00,1.6632,1.6639,1.6631,1.6639,681500000.0
2005-05-03 16:50:00,1.664,1.6645,1.6635,1.6639,681500000.0
2005-05-03 16:55:00,1.6641,1.6646,1.6634,1.6641,681500000.0
2005-05-03 17:00:00,1.6642,1.6643,1.6628,1.6631,681500000.0
2005-05-03 17:05:00,1.663,1.6631,1.6627,1.663,681500000.0
2005-05-03 17:10:00,1.6631,1.6635,1.6629,1.6633,681500000.0
2005-05-03 17:15:00,1.6634,1.6635,1.6626,1.663,681500000.0
2005-05-03 17:20:00,1.6631,1.6634,1.6626,1.6629,681500000.0
2005-05-03 17:25:00,1.663,1.6631,1.6624,1.6628,681500000.0
2005-05-03 17:30:00,1.663,1.6637,1.6622,1.6628,681500000.0
2005-05-03 17:35:00,1.6625,1.6628,1.6621,1.6624,681500000.0
2005-05-03 17:40:00,1.6623,1.6629,1.6623,1.6629,681500000.0
2005-05-03 17:45:00,1.663,1.6642,1.6628,1.6638,681500000.0
2005-05-03 17:50:00,1.6639,1.665,1.6637,1.6648,681500000.0
2005-05-03 17:55:00,1.6645,1.6653,1.6644,1.6652,681500000.0
2005-05-03 18:00:00,1.6654,1.6656,1.6648,1.665,681500000.0
2005-05-03 18:05:00,1.6651,1.6651,1.6637,1.6641,681500000.0
2005-05-03 18:10:00,1.664,1.6651,1.664,1.6651,681500000.0
2005-05-03 18:15:00,1.665,1.6657,1.665,1.6655,545200000.0
2005-05-03 18:20:00,1.6656,1.6656,1.6653,1.6653,272600000.0
2005-05-03 18:25:00,1.6651,1.6663,1.6649,1.6657,681500000.0
2005-05-03 18:30:00,1.6656,1.6661,1.6653,1.666,681500000.0
2005-05-03 18:35:00,1.6659,1.6664,1.665,1.6654,681500000.0
2005-05-03 18:40:00,1.6657,1.6659,1.6653,1.6657,681500000.0
2005-05-03 18:45:00,1.6659,1.6661,1.6657,1.666,681500000.0
2005-05-03 18:50:00,1.6664,1.6667,1.6657,1.6657,681500000.0
2005-05-03 18:55:00,1.6659,1.6659,1.6654,1.6655,681500000.0
2005-05-03 19:00:00,1.6654,1.6656,1.6651,1.6651,545200000.0
2005-05-03 19:05:00,1.665,1.6654,1.665,1.665,545200000.0
2005-05-03 19:10:00,1.6649,1.6654,1.6648,1.6651,545200000.0
2005-05-03 19:15:00,1.665,1.6661,1.665,1.6659,681500000.0
2005-05-03 19:20:00,1.6657,1.6668,1.6657,1.6663,681500000.0
2005-05-03 19:25:00,1.6664,1.6666,1.6659,1.6664,545200000.0
2005-05-03 19:30:00,1.6664,1.6665,1.6653,1.6653,681500000.0
2005-05-03 19:35:00,1.6654,1.666,1.6653,1.6656,545200000.0
2005-05-03 19:40:00,1.6655,1.6657,1.6655,1.6656,681500000.0
2005-05-03 19:45:00,1.6648,1.6657,1.6648,1.665,681500000.0
2005-05-03 19:50:00,1.6651,1.6653,1.6648,1.6648,545200000.0
2005-05-03 19:55:00,1.6647,1.6649,1.6644,1.6648,681500000.0
2005-05-03 20:00:00,1.6649,1.6649,1.6644,1.6645,681500000.0
2005-05-03 20:05:00,1.6647,1.6651,1.6637,1.6642,681500000.0
2005-05-03 20:10:00,1.6641,1.6651,1.6637,1.6648,681500000.0
2005-05-03 20:15:00,1.665,1.6683,1.6633,1.6647,681500000.0
2005-05-03 20:20:00,1.665,1.6654,1.663,1.6636,681500000.0
2005-05-03 20:25:00,1.6635,1.665,1.6625,1.6637,681500000.0
2005-05-03 20:30:00,1.6639,1.6641,1.6625,1.6632,681500000.0
2005-05-03 20:35:00,1.6633,1.6637,1.662,1.662,681500000.0
2005-05-03 20:40:00,1.6618,1.6633,1.6616,1.6627,681500000.0
2005-05-03 20:45:00,1.6625,1.6639,1.662,1.663,681500000.0
2005-05-03 20:50:00,1.6631,1.6635,1.6624,1.6625,681500000.0
2005-05-03 20:55:00,1.6624,1.6631,1.6616,1.6627,681500000.0
2005-05-03 21:00:00,1.6632,1.6632,1.6622,1.6625,681500000.0
2005-05-03 21:05:00,1.6627,1.6633,1.6622,1.6631,681500000.0
2005-05-03 21:10:00,1.6627,1.6645,1.6627,1.6645,681500000.0
2005-05-03 21:15:00,1.6644,1.6644,1.6633,1.6633,681500000.0
2005-05-03 21:20:00,1.6632,1.6633,1.6625,1.6629,681500000.0
2005-05-03 21:25:00,1.6633,1.6633,1.6622,1.6629,681500000.0
2005-05-03 21:30:00,1.663,1.6633,1.6625,1.663,681500000.0
2005-05-03 21:35:00,1.6629,1.6633,1.6622,1.6622,681500000.0
2005-05-03 21:40:00,1.6621,1.6629,1.6617,1.6619,681500000.0
2005-05-03 21:45:00,1.662,1.6624,1.6615,1.6621,681500000.0
2005-05-03 21:50:00,1.6619,1.6622,1.6617,1.6621,681500000.0
2005-05-03 21:55:00,1.662,1.6643,1.6618,1.6635,681500000.0
2005-05-03 22:00:00,1.6632,1.6641,1.6622,1.6633,681500000.0
2005-05-03 22:05:00,1.6633,1.6635,1.6625,1.6627,681500000.0
2005-05-03 22:10:00,1.6625,1.663,1.6625,1.6629,545200000.0
2005-05-03 22:15:00,1.663,1.6631,1.6625,1.6627,681500000.0
2005-05-03 22:20:00,1.6629,1.6633,1.6625,1.6632,545200000.0
2005-05-03 22:25:00,1.6631,1.6633,1.6622,1.6625,681500000.0
2005-05-03 22:30:00,1.6627,1.6629,1.6617,1.6625,681500000.0
2005-05-03 22:35:00,1.6627,1.6627,1.6622,1.6624,681500000.0
2005-05-03 22:40:00,1.6625,1.6625,1.6618,1.6619,681500000.0
2005-05-03 22:45:00,1.6618,1.662,1.661,1.6613,681500000.0
2005-05-03 22:50:00,1.6614,1.6618,1.661,1.6615,681500000.0
2005-05-03 22:55:00,1.6616,1.6621,1.6615,1.6618,545200000.0
2005-05-03 23:00:00,1.6618,1.663,1.6618,1.6625,681500000.0
2005-05-03 23:05:00,1.6627,1.6627,1.6622,1.6624,681500000.0
2005-05-03 23:10:00,1.6625,1.6627,1.6619,1.6627,681500000.0
2005-05-03 23:15:00,1.6625,1.6631,1.6625,1.663,681500000.0
2005-05-03 23:20:00,1.6629,1.6629,1.6621,1.6622,545200000.0
2005-05-03 23:25:00,1.6625,1.6633,1.6622,1.6627,681500000.0
2005-05-03 23:30:00,1.6629,1.663,1.6625,1.6625,272600000.0
2005-05-03 23:35:00,1.6627,1.6631,1.6625,1.6629,545200000.0
2005-05-03 23:40:00,1.6627,1.663,1.6627,1.6627,681500000.0
2005-05-03 23:45:00,1.6625,1.6627,1.6624,1.6625,545200000.0
2005-05-03 23:50:00,1.6622,1.6627,1.6619,1.6619,681500000.0
2005-05-03 23:55:00,1.662,1.6622,1.6616,1.6619,681500000.0
2005-05-04 00:00:00,1.6617,1.6621,1.6617,1.6619,408900000.0
2005-05-04 00:05:00,1.6617,1.6622,1.6617,1.662,681500000.0
2005-05-04 00:10:00,1.6619,1.6622,1.6619,1.6622,408900000.0
2005-05-04 00:15:00,1.6624,1.6631,1.662,1.6625,681500000.0
2005-05-04 00:20:00,1.6622,1.6627,1.6621,1.6621,545200000.0
2005-05-04 00:25:00,1.6622,1.6625,1.662,1.662,681500000.0
2005-05-04 00:30:00,1.6621,1.6631,1.6621,1.6631,681500000.0
2005-05-04 00:35:00,1.663,1.6635,1.663,1.6635,545200000.0
2005-05-04 00:40:00,1.6637,1.6651,1.6633,1.665,681500000.0
2005-05-04 00:45:00,1.6653,1.6656,1.6645,1.6653,681500000.0
2005-05-04 00:50:00,1.6651,1.6666,1.665,1.6662,681500000.0
2005-05-04 00:55:00,1.6661,1.6662,1.6656,1.6657,681500000.0
2005-05-04 01:00:00,1.6656,1.6664,1.6656,1.6657,681500000.0
2005-05-04 01:05:00,1.6656,1.666,1.6651,1.6655,681500000.0
2005-05-04 01:10:00,1.6654,1.6655,1.6644,1.6654,681500000.0
2005-05-04 01:15:00,1.6653,1.6655,1.6648,1.6651,408900000.0
2005-05-04 01:20:00,1.6653,1.6654,1.6649,1.6651,681500000.0
2005-05-04 01:25:00,1.665,1.6651,1.6647,1.6648,681500000.0
2005-05-04 01:30:00,1.6651,1.6662,1.6643,1.6643,681500000.0
2005-05-04 01:35:00,1.6644,1.6648,1.664,1.6645,681500000.0
2005-05-04 01:40:00,1.6643,1.6647,1.6643,1.6643,681500000.0
2005-05-04 01:45:00,1.6642,1.6642,1.6637,1.6637,681500000.0
2005-05-04 01:50:00,1.6636,1.6638,1.6633,1.6637,681500000.0
2005-05-04 01:55:00,1.6636,1.6637,1.6624,1.6627,681500000.0
2005-05-04 02:00:00,1.6621,1.6621,1.6613,1.6613,408900000.0
2005-05-04 02:05:00,1.6614,1.6617,1.6604,1.6617,681500000.0
2005-05-04 02:10:00,1.6617,1.6621,1.6615,1.6621,545200000.0
2005-05-04 02:15:00,1.6624,1.6642,1.6622,1.6636,681500000.0
2005-05-04 02:20:00,1.6635,1.6645,1.663,1.6642,681500000.0
2005-05-04 02:25:00,1.6641,1.6644,1.6638,1.6644,681500000.0
2005-05-04 02:30:00,1.6642,1.6648,1.664,1.6648,545200000.0
2005-05-04 02:35:00,1.6647,1.6651,1.6643,1.6645,681500000.0
2005-05-04 02:40:00,1.6647,1.665,1.6644,1.6648,408900000.0
2005-05-04 02:45:00,1.6647,1.6654,1.6647,1.665,681500000.0
2005-05-04 02:50:00,1.6651,1.6654,1.6645,1.6651,545200000.0
2005-05-04 02:55:00,1.665,1.6655,1.665,1.6651,545200000.0
2005-05-04 03:00:00,1.665,1.6655,1.665,1.665,681500000.0
2005-05-04 03:05:00,1.6651,1.6654,1.665,1.6651,681500000.0
2005-05-04 03:10:00,1.6653,1.6656,1.6651,1.6656,681500000.0
2005-05-04 03:15:00,1.6654,1.6662,1.6651,1.6659,681500000.0
2005-05-04 03:20:00,1.666,1.6662,1.6656,1.666,681500000.0
2005-05-04 03:25:00,1.6659,1.6665,1.6647,1.6661,681500000.0
2005-05-04 03:30:00,1.666,1.6685,1.666,1.6668,681500000.0
2005-05-04 03:35:00,1.6666,1.6687,1.666,1.668,681500000.0
2005-05-04 03:40:00,1.6681,1.6689,1.6673,1.6682,681500000.0
2005-05-04 03:45:00,1.6681,1.6684,1.6664,1.667,681500000.0
2005-05-04 03:50:00,1.6671,1.6673,1.6663,1.6669,681500000.0
2005-05-04 03:55:00,1.6667,1.6684,1.6667,1.6673,681500000.0
2005-05-04 04:00:00,1.6678,1.668,1.6671,1.6672,681500000.0
2005-05-04 04:05:00,1.6671,1.6682,1.667,1.6678,681500000.0
2005-05-04 04:10:00,1.6677,1.6681,1.6673,1.668,681500000.0
2005-05-04 04:15:00,1.6678,1.6685,1.6675,1.6681,681500000.0
2005-05-04 04:20:00,1.668,1.668,1.6669,1.6669,681500000.0
2005-05-04 04:25:00,1.667,1.6681,1.6663,1.6671,681500000.0
2005-05-04 04:30:00,1.6672,1.6672,1.6666,1.6671,681500000.0
2005-05-04 04:35:00,1.6672,1.6673,1.6666,1.6671,681500000.0
2005-05-04 04:40:00,1.6672,1.6679,1.6672,1.6675,681500000.0
2005-05-04 04:45:00,1.6677,1.6686,1.6667,1.6672,681500000.0
2005-05-04 04:50:00,1.6671,1.6675,1.667,1.6675,681500000.0
2005-05-04 04:55:00,1.6677,1.668,1.6672,1.6677,681500000.0
2005-05-04 05:00:00,1.6678,1.6679,1.6675,1.6675,681500000.0
2005-05-04 05:05:00,1.6677,1.6682,1.6677,1.6679,681500000.0
2005-05-04 05:10:00,1.668,1.6685,1.6675,1.6682,681500000.0
2005-05-04 05:15:00,1.6683,1.6683,1.6677,1.668,681500000.0
2005-05-04 05:20:00,1.6679,1.6682,1.6677,1.6678,681500000.0
2005-05-04 05:25:00,1.6679,1.6681,1.6675,1.6677,681500000.0
2005-05-04 05:30:00,1.6675,1.6677,1.6673,1.6675,681500000.0
2005-05-04 05:35:00,1.6677,1.668,1.6673,1.6673,681500000.0
2005-05-04 05:40:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-04 05:45:00,1.6672,1.6673,1.6669,1.6672,681500000.0
2005-05-04 05:50:00,1.6671,1.6673,1.667,1.6671,545200000.0
2005-05-04 05:55:00,1.6673,1.6673,1.6668,1.6672,545200000.0
2005-05-04 06:00:00,1.6671,1.6673,1.6668,1.667,681500000.0
2005-05-04 06:05:00,1.6671,1.6673,1.6669,1.667,408900000.0
2005-05-04 06:10:00,1.6669,1.667,1.6661,1.6663,681500000.0
2005-05-04 06:15:00,1.6662,1.6665,1.6655,1.6662,681500000.0
2005-05-04 06:20:00,1.6661,1.6662,1.6656,1.6659,681500000.0
2005-05-04 06:25:00,1.6659,1.6666,1.6649,1.6654,681500000.0
2005-05-04 06:30:00,1.6651,1.6664,1.665,1.6656,681500000.0
2005-05-04 06:35:00,1.6655,1.6657,1.665,1.665,681500000.0
2005-05-04 06:40:00,1.6651,1.6651,1.6645,1.665,681500000.0
2005-05-04 06:45:00,1.6648,1.6651,1.6648,1.6651,408900000.0
2005-05-04 06:50:00,1.6653,1.6653,1.6647,1.6649,681500000.0
2005-05-04 06:55:00,1.6648,1.6657,1.6648,1.6655,681500000.0
2005-05-04 07:00:00,1.6657,1.6657,1.665,1.6653,681500000.0
2005-05-04 07:05:00,1.6656,1.6663,1.6654,1.6659,681500000.0
2005-05-04 07:10:00,1.6657,1.666,1.6655,1.6656,681500000.0
2005-05-04 07:15:00,1.6657,1.6662,1.6656,1.6662,681500000.0
2005-05-04 07:20:00,1.6661,1.6671,1.6661,1.6667,681500000.0
2005-05-04 07:25:00,1.6669,1.667,1.6661,1.6666,681500000.0
2005-05-04 07:30:00,1.6667,1.6667,1.6662,1.6663,681500000.0
2005-05-04 07:35:00,1.6661,1.6663,1.6659,1.6661,545200000.0
2005-05-04 07:40:00,1.6662,1.6663,1.6657,1.6659,681500000.0
2005-05-04 07:45:00,1.666,1.6664,1.6659,1.666,681500000.0
2005-05-04 07:50:00,1.6657,1.6662,1.6651,1.6657,681500000.0
2005-05-04 07:55:00,1.6656,1.6657,1.6653,1.6656,681500000.0
2005-05-04 08:00:00,1.6655,1.6657,1.6651,1.6653,681500000.0
2005-05-04 08:05:00,1.6654,1.666,1.6651,1.6656,681500000.0
2005-05-04 08:10:00,1.6655,1.6658,1.6649,1.6652,681500000.0
2005-05-04 08:15:00,1.6651,1.6658,1.6651,1.6657,681500000.0
2005-05-04 08:20:00,1.6656,1.6664,1.6652,1.6656,681500000.0
2005-05-04 08:25:00,1.6654,1.6656,1.665,1.6652,681500000.0
2005-05-04 08:30:00,1.6653,1.6653,1.6645,1.6645,681500000.0
2005-05-04 08:35:00,1.6643,1.6646,1.6637,1.6638,681500000.0
2005-05-04 08:40:00,1.6639,1.664,1.6632,1.6638,681500000.0
2005-05-04 08:45:00,1.6637,1.6642,1.6634,1.6639,681500000.0
2005-05-04 08:50:00,1.6638,1.6643,1.6638,1.6643,681500000.0
2005-05-04 08:55:00,1.6642,1.6644,1.6629,1.6633,681500000.0
2005-05-04 09:00:00,1.6632,1.6639,1.6624,1.6638,681500000.0
2005-05-04 09:05:00,1.6639,1.6641,1.6634,1.6638,681500000.0
2005-05-04 09:10:00,1.6637,1.664,1.6633,1.6637,681500000.0
2005-05-04 09:15:00,1.6638,1.6647,1.6637,1.6643,681500000.0
2005-05-04 09:20:00,1.6642,1.6642,1.663,1.6634,681500000.0
2005-05-04 09:25:00,1.663,1.6633,1.6626,1.663,681500000.0
2005-05-04 09:30:00,1.6631,1.6636,1.6631,1.6632,681500000.0
2005-05-04 09:35:00,1.6633,1.6639,1.6632,1.6639,681500000.0
2005-05-04 09:40:00,1.6637,1.664,1.6635,1.6635,681500000.0
2005-05-04 09:45:00,1.6636,1.6636,1.6632,1.6636,545200000.0
2005-05-04 09:50:00,1.6635,1.664,1.6631,1.6633,681500000.0
2005-05-04 09:55:00,1.6631,1.6635,1.6631,1.6635,681500000.0
2005-05-04 10:00:00,1.6633,1.6636,1.663,1.6635,681500000.0
2005-05-04 10:05:00,1.6634,1.6639,1.6634,1.6635,681500000.0
2005-05-04 10:10:00,1.6636,1.6642,1.6635,1.6642,681500000.0
2005-05-04 10:15:00,1.6642,1.6642,1.6637,1.6639,545200000.0
2005-05-04 10:20:00,1.6638,1.664,1.6635,1.6637,681500000.0
2005-05-04 10:25:00,1.6636,1.6639,1.6636,1.6638,681500000.0
2005-05-04 10:30:00,1.6639,1.6642,1.6637,1.664,681500000.0
2005-05-04 10:35:00,1.6641,1.6643,1.6638,1.6641,681500000.0
2005-05-04 10:40:00,1.664,1.6642,1.6636,1.6637,681500000.0
2005-05-04 10:45:00,1.6636,1.664,1.6634,1.6635,681500000.0
2005-05-04 10:50:00,1.6636,1.6641,1.6634,1.6641,681500000.0
2005-05-04 10:55:00,1.664,1.6645,1.6637,1.6639,681500000.0
2005-05-04 11:00:00,1.6641,1.6643,1.6639,1.6643,681500000.0
2005-05-04 11:05:00,1.6642,1.6644,1.6638,1.6638,681500000.0
2005-05-04 11:10:00,1.6639,1.6656,1.6634,1.6648,681500000.0
2005-05-04 11:15:00,1.6647,1.6651,1.6645,1.665,681500000.0
2005-05-04 11:20:00,1.6652,1.6664,1.6649,1.6659,681500000.0
2005-05-04 11:25:00,1.666,1.6664,1.6658,1.6663,681500000.0
2005-05-04 11:30:00,1.666,1.6671,1.6658,1.6664,681500000.0
2005-05-04 11:35:00,1.6665,1.6674,1.6665,1.6668,681500000.0
2005-05-04 11:40:00,1.6666,1.6669,1.6658,1.6659,681500000.0
2005-05-04 11:45:00,1.666,1.6664,1.666,1.6661,545200000.0
2005-05-04 11:50:00,1.6662,1.6664,1.6651,1.6652,681500000.0
2005-05-04 11:55:00,1.6653,1.6655,1.6648,1.6653,681500000.0
2005-05-04 12:00:00,1.6651,1.6651,1.6647,1.6647,681500000.0
2005-05-04 12:05:00,1.6649,1.665,1.6645,1.6647,681500000.0
2005-05-04 12:10:00,1.6649,1.6651,1.6646,1.6649,681500000.0
2005-05-04 12:15:00,1.6648,1.6652,1.6643,1.6648,681500000.0
2005-05-04 12:20:00,1.6647,1.665,1.6645,1.6647,681500000.0
2005-05-04 12:25:00,1.6646,1.6646,1.664,1.6642,681500000.0
2005-05-04 12:30:00,1.6641,1.6647,1.6638,1.664,681500000.0
2005-05-04 12:35:00,1.6641,1.6641,1.6635,1.6639,681500000.0
2005-05-04 12:40:00,1.664,1.6641,1.6629,1.6641,681500000.0
2005-05-04 12:45:00,1.664,1.6644,1.6629,1.6633,681500000.0
2005-05-04 12:50:00,1.6631,1.6642,1.6627,1.664,681500000.0
2005-05-04 12:55:00,1.6639,1.6646,1.6632,1.6644,681500000.0
2005-05-04 13:00:00,1.6643,1.6643,1.6634,1.6641,681500000.0
2005-05-04 13:05:00,1.664,1.6645,1.6636,1.6641,681500000.0
2005-05-04 13:10:00,1.6639,1.6645,1.6639,1.6643,681500000.0
2005-05-04 13:15:00,1.6644,1.6646,1.6643,1.6645,681500000.0
2005-05-04 13:20:00,1.6643,1.6646,1.6639,1.6644,681500000.0
2005-05-04 13:25:00,1.6645,1.6649,1.664,1.6644,681500000.0
2005-05-04 13:30:00,1.6643,1.6648,1.6639,1.6646,681500000.0
2005-05-04 13:35:00,1.6643,1.6649,1.6642,1.6646,681500000.0
2005-05-04 13:40:00,1.6647,1.6647,1.6638,1.6641,681500000.0
2005-05-04 13:45:00,1.6639,1.6641,1.6634,1.6635,681500000.0
2005-05-04 13:50:00,1.6637,1.6645,1.6636,1.6643,681500000.0
2005-05-04 13:55:00,1.6645,1.665,1.6643,1.6647,681500000.0
2005-05-04 14:00:00,1.6646,1.6651,1.6635,1.6643,681500000.0
2005-05-04 14:05:00,1.6642,1.6653,1.6642,1.6645,681500000.0
2005-05-04 14:10:00,1.6646,1.6649,1.664,1.6642,681500000.0
2005-05-04 14:15:00,1.6641,1.665,1.6641,1.6646,681500000.0
2005-05-04 14:20:00,1.6643,1.6647,1.6641,1.6643,681500000.0
2005-05-04 14:25:00,1.6644,1.6652,1.6641,1.6648,681500000.0
2005-05-04 14:30:00,1.6646,1.6653,1.6643,1.6649,681500000.0
2005-05-04 14:35:00,1.6648,1.6657,1.6641,1.6641,681500000.0
2005-05-04 14:40:00,1.6642,1.6644,1.6636,1.6638,681500000.0
2005-05-04 14:45:00,1.6637,1.6655,1.6637,1.6645,681500000.0
2005-05-04 14:50:00,1.6644,1.6651,1.6644,1.6649,681500000.0
2005-05-04 14:55:00,1.6647,1.6649,1.6643,1.6647,681500000.0
2005-05-04 15:00:00,1.6646,1.665,1.6621,1.6629,681500000.0
2005-05-04 15:05:00,1.6631,1.6641,1.6627,1.6639,681500000.0
2005-05-04 15:10:00,1.664,1.6657,1.6639,1.6655,681500000.0
2005-05-04 15:15:00,1.6654,1.6655,1.6635,1.6637,681500000.0
2005-05-04 15:20:00,1.6636,1.6646,1.6632,1.6643,681500000.0
2005-05-04 15:25:00,1.6644,1.6651,1.6642,1.6649,681500000.0
2005-05-04 15:30:00,1.665,1.6657,1.6645,1.6648,681500000.0
2005-05-04 15:35:00,1.6649,1.6649,1.6642,1.6647,681500000.0
2005-05-04 15:40:00,1.6643,1.6648,1.6639,1.6646,681500000.0
2005-05-04 15:45:00,1.6647,1.6648,1.6637,1.6637,681500000.0
2005-05-04 15:50:00,1.6635,1.664,1.6626,1.6626,681500000.0
2005-05-04 15:55:00,1.6627,1.664,1.6622,1.6633,681500000.0
2005-05-04 16:00:00,1.6631,1.6644,1.6629,1.6639,681500000.0
2005-05-04 16:05:00,1.6642,1.6645,1.6633,1.6643,681500000.0
2005-05-04 16:10:00,1.6642,1.6649,1.6639,1.6644,681500000.0
2005-05-04 16:15:00,1.6645,1.6648,1.6636,1.6642,681500000.0
2005-05-04 16:20:00,1.6641,1.6642,1.6634,1.6634,681500000.0
2005-05-04 16:25:00,1.6635,1.6641,1.6634,1.6637,681500000.0
2005-05-04 16:30:00,1.6636,1.6637,1.6628,1.663,681500000.0
2005-05-04 16:35:00,1.6631,1.6631,1.6625,1.6627,681500000.0
2005-05-04 16:40:00,1.6628,1.6633,1.6626,1.6631,681500000.0
2005-05-04 16:45:00,1.6632,1.6635,1.6629,1.6635,681500000.0
2005-05-04 16:50:00,1.6634,1.6639,1.6633,1.6638,681500000.0
2005-05-04 16:55:00,1.6639,1.6654,1.6635,1.665,681500000.0
2005-05-04 17:00:00,1.6649,1.6649,1.663,1.6632,681500000.0
2005-05-04 17:05:00,1.6631,1.6633,1.6613,1.6622,681500000.0
2005-05-04 17:10:00,1.662,1.6626,1.6617,1.6625,681500000.0
2005-05-04 17:15:00,1.6626,1.6628,1.6619,1.6624,681500000.0
2005-05-04 17:20:00,1.6623,1.663,1.6619,1.6626,681500000.0
2005-05-04 17:25:00,1.6625,1.6634,1.6623,1.6633,681500000.0
2005-05-04 17:30:00,1.6634,1.6635,1.6627,1.6629,681500000.0
2005-05-04 17:35:00,1.6628,1.6638,1.6627,1.6636,681500000.0
2005-05-04 17:40:00,1.6637,1.6639,1.6626,1.6631,681500000.0
2005-05-04 17:45:00,1.6629,1.6629,1.6619,1.6625,681500000.0
2005-05-04 17:50:00,1.6626,1.6632,1.662,1.663,681500000.0
2005-05-04 17:55:00,1.6632,1.6634,1.6626,1.6627,681500000.0
2005-05-04 18:00:00,1.6628,1.6638,1.6612,1.6635,681500000.0
2005-05-04 18:05:00,1.6629,1.6633,1.6612,1.6617,681500000.0
2005-05-04 18:10:00,1.6616,1.6627,1.6614,1.6622,681500000.0
2005-05-04 18:15:00,1.662,1.6629,1.6617,1.6627,681500000.0
2005-05-04 18:20:00,1.6625,1.663,1.6621,1.6625,681500000.0
2005-05-04 18:25:00,1.6627,1.6629,1.6622,1.6624,681500000.0
2005-05-04 18:30:00,1.6624,1.6627,1.6618,1.6622,681500000.0
2005-05-04 18:35:00,1.6624,1.6633,1.6621,1.6629,681500000.0
2005-05-04 18:40:00,1.6627,1.6633,1.6621,1.6622,681500000.0
2005-05-04 18:45:00,1.6624,1.6627,1.6622,1.6625,545200000.0
2005-05-04 18:50:00,1.6624,1.6625,1.6613,1.6622,681500000.0
2005-05-04 18:55:00,1.6624,1.6624,1.662,1.6622,681500000.0
2005-05-04 19:00:00,1.6624,1.6625,1.6621,1.6625,681500000.0
2005-05-04 19:05:00,1.6622,1.6625,1.6619,1.6621,545200000.0
2005-05-04 19:10:00,1.6618,1.6622,1.6615,1.6622,545200000.0
2005-05-04 19:15:00,1.6621,1.6625,1.6619,1.6622,681500000.0
2005-05-04 19:20:00,1.6624,1.6625,1.6622,1.6625,408900000.0
2005-05-04 19:25:00,1.6627,1.663,1.6627,1.663,272600000.0
2005-05-04 19:30:00,1.6629,1.6629,1.6625,1.6627,272600000.0
2005-05-04 19:35:00,1.6625,1.6633,1.6625,1.663,681500000.0
2005-05-04 19:40:00,1.6629,1.6633,1.6627,1.6631,681500000.0
2005-05-04 19:45:00,1.6632,1.6632,1.6625,1.663,681500000.0
2005-05-04 19:50:00,1.6629,1.6631,1.6625,1.663,545200000.0
2005-05-04 19:55:00,1.6629,1.663,1.6624,1.6625,681500000.0
2005-05-04 20:00:00,1.6627,1.6627,1.6597,1.66,681500000.0
2005-05-04 20:05:00,1.6599,1.6607,1.6599,1.6604,681500000.0
2005-05-04 20:10:00,1.6605,1.6607,1.6601,1.6603,681500000.0
2005-05-04 20:15:00,1.6602,1.6602,1.6581,1.6587,681500000.0
2005-05-04 20:20:00,1.6588,1.6592,1.6584,1.6586,681500000.0
2005-05-04 20:25:00,1.6587,1.6587,1.6564,1.6572,681500000.0
2005-05-04 20:30:00,1.6574,1.6574,1.6554,1.6562,681500000.0
2005-05-04 20:35:00,1.6561,1.657,1.6559,1.6566,681500000.0
2005-05-04 20:40:00,1.6567,1.6572,1.6564,1.6569,681500000.0
2005-05-04 20:45:00,1.6568,1.6572,1.6568,1.657,681500000.0
2005-05-04 20:50:00,1.6571,1.6572,1.6564,1.6565,681500000.0
2005-05-04 20:55:00,1.6566,1.657,1.6563,1.6569,681500000.0
2005-05-04 21:00:00,1.6566,1.6574,1.6565,1.657,681500000.0
2005-05-04 21:05:00,1.6572,1.6572,1.6567,1.6571,545200000.0
2005-05-04 21:10:00,1.657,1.6575,1.6565,1.6571,681500000.0
2005-05-04 21:15:00,1.6572,1.6581,1.6568,1.658,681500000.0
2005-05-04 21:20:00,1.6582,1.6584,1.6577,1.6582,681500000.0
2005-05-04 21:25:00,1.658,1.6583,1.6578,1.658,681500000.0
2005-05-04 21:30:00,1.6578,1.6581,1.6576,1.6581,681500000.0
2005-05-04 21:35:00,1.6579,1.6584,1.6577,1.658,545200000.0
2005-05-04 21:40:00,1.6579,1.658,1.657,1.6571,681500000.0
2005-05-04 21:45:00,1.6572,1.6577,1.657,1.6577,681500000.0
2005-05-04 21:50:00,1.6572,1.658,1.6572,1.6572,681500000.0
2005-05-04 21:55:00,1.6574,1.6577,1.6572,1.6576,545200000.0
2005-05-04 22:00:00,1.6572,1.6576,1.6568,1.6569,681500000.0
2005-05-04 22:05:00,1.657,1.6572,1.6567,1.6571,681500000.0
2005-05-04 22:10:00,1.657,1.6574,1.6569,1.6572,681500000.0
2005-05-04 22:15:00,1.6574,1.6576,1.6572,1.6575,545200000.0
2005-05-04 22:20:00,1.6574,1.6579,1.6574,1.6574,681500000.0
2005-05-04 22:25:00,1.6575,1.6582,1.6574,1.658,681500000.0
2005-05-04 22:30:00,1.6581,1.6581,1.6566,1.6571,681500000.0
2005-05-04 22:35:00,1.657,1.6572,1.6567,1.6568,545200000.0
2005-05-04 22:40:00,1.6572,1.6576,1.6567,1.657,545200000.0
2005-05-04 22:45:00,1.6571,1.6575,1.6566,1.6575,681500000.0
2005-05-04 22:50:00,1.6574,1.6576,1.6566,1.6571,681500000.0
2005-05-04 22:55:00,1.6569,1.6575,1.6567,1.6572,681500000.0
2005-05-04 23:00:00,1.6572,1.6574,1.6569,1.6571,681500000.0
2005-05-04 23:05:00,1.657,1.6578,1.657,1.6575,545200000.0
2005-05-04 23:10:00,1.6576,1.6576,1.6574,1.6574,681500000.0
2005-05-04 23:15:00,1.6572,1.6577,1.6572,1.6576,545200000.0
2005-05-04 23:20:00,1.6575,1.6577,1.6575,1.6577,681500000.0
2005-05-04 23:25:00,1.6576,1.6577,1.6575,1.6576,408900000.0
2005-05-04 23:30:00,1.6577,1.6577,1.6572,1.6572,545200000.0
2005-05-04 23:35:00,1.6574,1.6575,1.6569,1.6572,681500000.0
2005-05-04 23:40:00,1.6574,1.6575,1.6565,1.6571,545200000.0
2005-05-04 23:45:00,1.657,1.6574,1.6567,1.6572,681500000.0
2005-05-04 23:50:00,1.6574,1.6576,1.657,1.6575,681500000.0
2005-05-04 23:55:00,1.6576,1.6579,1.6575,1.6578,545200000.0
2005-05-05 00:00:00,1.6579,1.6581,1.6578,1.6581,681500000.0
2005-05-05 00:05:00,1.6582,1.6582,1.6576,1.6577,681500000.0
2005-05-05 00:10:00,1.6576,1.6578,1.6575,1.6577,272600000.0
2005-05-05 00:15:00,1.6578,1.6587,1.6577,1.6584,681500000.0
2005-05-05 00:20:00,1.6583,1.6586,1.6582,1.6582,545200000.0
2005-05-05 00:25:00,1.6585,1.6586,1.6581,1.6582,408900000.0
2005-05-05 00:30:00,1.658,1.6583,1.658,1.6582,408900000.0
2005-05-05 00:35:00,1.6581,1.6586,1.6581,1.6582,681500000.0
2005-05-05 00:40:00,1.6581,1.6583,1.6579,1.6582,408900000.0
2005-05-05 00:45:00,1.6583,1.6583,1.6581,1.6581,408900000.0
2005-05-05 00:50:00,1.658,1.6582,1.6572,1.658,681500000.0
2005-05-05 00:55:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-05-05 01:00:00,1.658,1.6583,1.658,1.6583,545200000.0
2005-05-05 01:05:00,1.6582,1.6585,1.658,1.6583,681500000.0
2005-05-05 01:10:00,1.6581,1.6582,1.6581,1.6582,272600000.0
2005-05-05 01:15:00,1.6583,1.6583,1.6579,1.6581,545200000.0
2005-05-05 01:20:00,1.658,1.6582,1.658,1.658,408900000.0
2005-05-05 01:25:00,1.6579,1.6579,1.6576,1.6579,681500000.0
2005-05-05 01:30:00,1.6578,1.6583,1.6578,1.6583,681500000.0
2005-05-05 01:35:00,1.6582,1.6586,1.658,1.6583,681500000.0
2005-05-05 01:40:00,1.6584,1.659,1.6584,1.6586,681500000.0
2005-05-05 01:45:00,1.6587,1.6592,1.6584,1.6592,545200000.0
2005-05-05 01:50:00,1.659,1.6594,1.6589,1.6592,545200000.0
2005-05-05 01:55:00,1.6594,1.6594,1.6585,1.6586,681500000.0
2005-05-05 02:00:00,1.6588,1.659,1.6586,1.6588,681500000.0
2005-05-05 02:05:00,1.6589,1.6599,1.6587,1.6595,545200000.0
2005-05-05 02:10:00,1.6597,1.6601,1.6592,1.6596,681500000.0
2005-05-05 02:15:00,1.6597,1.6599,1.6592,1.6596,681500000.0
2005-05-05 02:20:00,1.66,1.66,1.6586,1.6592,681500000.0
2005-05-05 02:25:00,1.6594,1.6596,1.6586,1.6595,681500000.0
2005-05-05 02:30:00,1.6594,1.6603,1.6592,1.66,681500000.0
2005-05-05 02:35:00,1.6601,1.6606,1.6598,1.6604,681500000.0
2005-05-05 02:40:00,1.6603,1.6614,1.6599,1.6602,681500000.0
2005-05-05 02:45:00,1.6604,1.6607,1.6599,1.66,681500000.0
2005-05-05 02:50:00,1.6599,1.6604,1.6599,1.66,545200000.0
2005-05-05 02:55:00,1.6599,1.6601,1.6596,1.6599,681500000.0
2005-05-05 03:00:00,1.6598,1.6603,1.6596,1.6603,545200000.0
2005-05-05 03:05:00,1.6604,1.6604,1.6601,1.6604,681500000.0
2005-05-05 03:10:00,1.6607,1.6615,1.6604,1.6612,681500000.0
2005-05-05 03:15:00,1.6609,1.6621,1.6607,1.6617,681500000.0
2005-05-05 03:20:00,1.6618,1.6622,1.6612,1.6614,681500000.0
2005-05-05 03:25:00,1.6616,1.6618,1.661,1.6613,545200000.0
2005-05-05 03:30:00,1.6614,1.6633,1.6614,1.6632,681500000.0
2005-05-05 03:35:00,1.6631,1.6638,1.6629,1.6635,681500000.0
2005-05-05 03:40:00,1.6636,1.6636,1.6627,1.6632,681500000.0
2005-05-05 03:45:00,1.6633,1.6633,1.6624,1.6625,681500000.0
2005-05-05 03:50:00,1.6627,1.6627,1.6622,1.6624,681500000.0
2005-05-05 03:55:00,1.6625,1.6627,1.6621,1.6622,681500000.0
2005-05-05 04:00:00,1.6622,1.6627,1.6622,1.6625,545200000.0
2005-05-05 04:05:00,1.6627,1.6629,1.6625,1.6629,681500000.0
2005-05-05 04:10:00,1.6625,1.6631,1.6625,1.6625,545200000.0
2005-05-05 04:15:00,1.6627,1.6629,1.6624,1.6629,681500000.0
2005-05-05 04:20:00,1.6627,1.6631,1.6627,1.6627,681500000.0
2005-05-05 04:25:00,1.6625,1.6632,1.6625,1.6632,681500000.0
2005-05-05 04:30:00,1.6631,1.6632,1.6627,1.6629,408900000.0
2005-05-05 04:35:00,1.663,1.663,1.6627,1.6627,681500000.0
2005-05-05 04:40:00,1.6625,1.6632,1.6625,1.6629,681500000.0
2005-05-05 04:45:00,1.663,1.663,1.6625,1.6627,545200000.0
2005-05-05 04:55:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-05 05:00:00,1.6629,1.6629,1.6625,1.6625,545200000.0
2005-05-05 05:05:00,1.6627,1.6629,1.6625,1.6625,408900000.0
2005-05-05 05:10:00,1.6627,1.6627,1.6622,1.6622,681500000.0
2005-05-05 05:15:00,1.6625,1.6627,1.6622,1.6627,272600000.0
2005-05-05 05:20:00,1.6625,1.6627,1.6625,1.6625,545200000.0
2005-05-05 05:30:00,1.6624,1.6625,1.6624,1.6625,545200000.0
2005-05-05 05:35:00,1.6624,1.6625,1.6619,1.6621,545200000.0
2005-05-05 05:40:00,1.6622,1.6622,1.6621,1.6621,272600000.0
2005-05-05 05:45:00,1.6622,1.6622,1.6616,1.6619,545200000.0
2005-05-05 05:50:00,1.662,1.662,1.6615,1.6618,681500000.0
2005-05-05 05:55:00,1.6619,1.6624,1.6618,1.662,545200000.0
2005-05-05 06:00:00,1.6622,1.6622,1.6618,1.6621,408900000.0
2005-05-05 06:05:00,1.6619,1.6622,1.6619,1.6621,545200000.0
2005-05-05 06:10:00,1.662,1.662,1.6616,1.6617,545200000.0
2005-05-05 06:15:00,1.6615,1.662,1.6615,1.6619,272600000.0
2005-05-05 06:20:00,1.6618,1.6621,1.6618,1.6621,545200000.0
2005-05-05 06:25:00,1.6622,1.6625,1.6622,1.6624,408900000.0
2005-05-05 06:30:00,1.6622,1.6625,1.662,1.6625,681500000.0
2005-05-05 06:35:00,1.6624,1.6624,1.662,1.662,545200000.0
2005-05-05 06:40:00,1.6618,1.6625,1.6618,1.6624,681500000.0
2005-05-05 06:45:00,1.6622,1.6625,1.6619,1.6619,681500000.0
2005-05-05 06:50:00,1.662,1.662,1.6614,1.6615,681500000.0
2005-05-05 06:55:00,1.6614,1.6618,1.6612,1.6613,681500000.0
2005-05-05 07:00:00,1.6612,1.6615,1.6607,1.6614,681500000.0
2005-05-05 07:05:00,1.6615,1.6615,1.6612,1.6614,408900000.0
2005-05-05 07:10:00,1.6615,1.6615,1.6613,1.6615,408900000.0
2005-05-05 07:15:00,1.6614,1.6614,1.6607,1.661,681500000.0
2005-05-05 07:20:00,1.6612,1.6616,1.661,1.6614,545200000.0
2005-05-05 07:25:00,1.6613,1.6614,1.6607,1.661,681500000.0
2005-05-05 07:30:00,1.6609,1.6612,1.6607,1.6607,681500000.0
2005-05-05 07:35:00,1.6606,1.6607,1.6606,1.6606,272600000.0
2005-05-05 07:40:00,1.6607,1.6607,1.6603,1.6603,681500000.0
2005-05-05 07:45:00,1.6604,1.6607,1.6601,1.6607,681500000.0
2005-05-05 07:50:00,1.6606,1.6622,1.6606,1.6619,681500000.0
2005-05-05 07:55:00,1.662,1.6622,1.6616,1.6618,681500000.0
2005-05-05 08:00:00,1.6617,1.6622,1.661,1.6617,681500000.0
2005-05-05 08:05:00,1.6616,1.6618,1.6605,1.6609,681500000.0
2005-05-05 08:10:00,1.661,1.6611,1.66,1.6606,681500000.0
2005-05-05 08:15:00,1.6607,1.6609,1.6603,1.6607,681500000.0
2005-05-05 08:20:00,1.6606,1.6607,1.6598,1.6601,681500000.0
2005-05-05 08:25:00,1.6598,1.6601,1.6587,1.6594,681500000.0
2005-05-05 08:30:00,1.6596,1.6596,1.6584,1.659,681500000.0
2005-05-05 08:35:00,1.6591,1.6597,1.6586,1.6595,681500000.0
2005-05-05 08:40:00,1.6594,1.6596,1.658,1.6584,681500000.0
2005-05-05 08:45:00,1.6585,1.6588,1.658,1.6582,681500000.0
2005-05-05 08:50:00,1.6581,1.6589,1.6581,1.6584,681500000.0
2005-05-05 08:55:00,1.6583,1.6586,1.6567,1.6568,681500000.0
2005-05-05 09:00:00,1.6573,1.6576,1.6559,1.6576,681500000.0
2005-05-05 09:05:00,1.6577,1.6578,1.6571,1.6573,681500000.0
2005-05-05 09:10:00,1.6574,1.6582,1.6571,1.6576,681500000.0
2005-05-05 09:15:00,1.6577,1.6578,1.6573,1.6578,681500000.0
2005-05-05 09:20:00,1.6579,1.658,1.6574,1.6576,681500000.0
2005-05-05 09:25:00,1.6575,1.6579,1.6571,1.6579,681500000.0
2005-05-05 09:30:00,1.6578,1.6582,1.6574,1.6575,681500000.0
2005-05-05 09:35:00,1.6574,1.6585,1.6574,1.6578,681500000.0
2005-05-05 09:40:00,1.6577,1.6585,1.6576,1.658,681500000.0
2005-05-05 09:45:00,1.6582,1.6586,1.6573,1.6586,681500000.0
2005-05-05 09:50:00,1.6584,1.6594,1.6583,1.6587,681500000.0
2005-05-05 09:55:00,1.6586,1.6588,1.658,1.6582,681500000.0
2005-05-05 10:00:00,1.6584,1.6585,1.658,1.6583,681500000.0
2005-05-05 10:05:00,1.6581,1.6589,1.6579,1.6586,681500000.0
2005-05-05 10:10:00,1.6588,1.6592,1.6585,1.6588,681500000.0
2005-05-05 10:15:00,1.6587,1.6589,1.6584,1.6585,681500000.0
2005-05-05 10:20:00,1.6584,1.6587,1.6578,1.6581,681500000.0
2005-05-05 10:25:00,1.658,1.6584,1.6577,1.6581,681500000.0
2005-05-05 10:30:00,1.6579,1.6588,1.6579,1.6583,681500000.0
2005-05-05 10:35:00,1.6582,1.6588,1.6582,1.6587,681500000.0
2005-05-05 10:40:00,1.6588,1.659,1.658,1.6582,681500000.0
2005-05-05 10:45:00,1.6581,1.6594,1.6581,1.6589,545200000.0
2005-05-05 10:50:00,1.659,1.6612,1.6589,1.6603,681500000.0
2005-05-05 10:55:00,1.6604,1.6606,1.6581,1.6581,681500000.0
2005-05-05 11:00:00,1.6579,1.6591,1.6576,1.6581,681500000.0
2005-05-05 11:05:00,1.6582,1.6587,1.6578,1.658,681500000.0
2005-05-05 11:10:00,1.6579,1.6582,1.6569,1.6571,681500000.0
2005-05-05 11:15:00,1.6573,1.6578,1.657,1.6575,681500000.0
2005-05-05 11:20:00,1.6576,1.6579,1.6572,1.6577,681500000.0
2005-05-05 11:25:00,1.6576,1.6585,1.6574,1.6585,681500000.0
2005-05-05 11:30:00,1.6584,1.659,1.6581,1.6583,681500000.0
2005-05-05 11:35:00,1.6582,1.6589,1.6579,1.6583,681500000.0
2005-05-05 11:40:00,1.6581,1.6588,1.658,1.6585,681500000.0
2005-05-05 11:45:00,1.6584,1.6593,1.6582,1.659,681500000.0
2005-05-05 11:50:00,1.6591,1.6596,1.6587,1.6589,545200000.0
2005-05-05 11:55:00,1.659,1.659,1.6583,1.6583,681500000.0
2005-05-05 12:00:00,1.6582,1.6582,1.6574,1.6574,681500000.0
2005-05-05 12:05:00,1.6575,1.6577,1.657,1.6576,681500000.0
2005-05-05 12:10:00,1.6577,1.6579,1.6574,1.6577,681500000.0
2005-05-05 12:15:00,1.6575,1.6577,1.6573,1.6574,681500000.0
2005-05-05 12:20:00,1.6575,1.6576,1.6573,1.6575,545200000.0
2005-05-05 12:25:00,1.6576,1.6576,1.6572,1.6573,545200000.0
2005-05-05 12:30:00,1.6575,1.6577,1.6569,1.657,681500000.0
2005-05-05 12:35:00,1.6571,1.6583,1.6566,1.6583,681500000.0
2005-05-05 12:40:00,1.6581,1.6583,1.6573,1.6578,681500000.0
2005-05-05 12:45:00,1.6577,1.6578,1.6575,1.6577,681500000.0
2005-05-05 12:50:00,1.6575,1.6579,1.6575,1.6579,681500000.0
2005-05-05 12:55:00,1.658,1.658,1.6575,1.6577,681500000.0
2005-05-05 13:00:00,1.6575,1.6576,1.6575,1.6575,408900000.0
2005-05-05 13:05:00,1.6574,1.6579,1.6573,1.6576,545200000.0
2005-05-05 13:10:00,1.6575,1.6576,1.6571,1.6573,681500000.0
2005-05-05 13:15:00,1.6574,1.6579,1.6574,1.6576,681500000.0
2005-05-05 13:20:00,1.6575,1.6578,1.6575,1.6575,545200000.0
2005-05-05 13:25:00,1.6574,1.6582,1.6574,1.6579,681500000.0
2005-05-05 13:30:00,1.658,1.658,1.6577,1.6579,681500000.0
2005-05-05 13:35:00,1.6578,1.6579,1.6575,1.6575,272600000.0
2005-05-05 13:40:00,1.6576,1.6576,1.6571,1.6575,681500000.0
2005-05-05 13:45:00,1.6576,1.6583,1.6576,1.6582,681500000.0
2005-05-05 13:50:00,1.658,1.6582,1.6573,1.6578,681500000.0
2005-05-05 13:55:00,1.6579,1.658,1.6575,1.6577,681500000.0
2005-05-05 14:00:00,1.6576,1.6588,1.6576,1.6584,681500000.0
2005-05-05 14:05:00,1.6583,1.6587,1.658,1.6584,681500000.0
2005-05-05 14:10:00,1.6583,1.659,1.6581,1.6581,681500000.0
2005-05-05 14:15:00,1.6583,1.6588,1.6579,1.6581,681500000.0
2005-05-05 14:20:00,1.6582,1.6587,1.6579,1.6579,681500000.0
2005-05-05 14:25:00,1.658,1.6586,1.6578,1.6584,681500000.0
2005-05-05 14:30:00,1.6582,1.6587,1.6573,1.6575,681500000.0
2005-05-05 14:35:00,1.6577,1.6583,1.657,1.6573,681500000.0
2005-05-05 14:40:00,1.6574,1.6583,1.6571,1.6578,681500000.0
2005-05-05 14:45:00,1.658,1.658,1.6573,1.6575,681500000.0
2005-05-05 14:50:00,1.6573,1.6576,1.6566,1.657,681500000.0
2005-05-05 14:55:00,1.6569,1.6571,1.6566,1.6566,681500000.0
2005-05-05 15:00:00,1.6567,1.6571,1.6565,1.6569,681500000.0
2005-05-05 15:05:00,1.6571,1.6575,1.6567,1.6573,681500000.0
2005-05-05 15:10:00,1.6572,1.6575,1.6564,1.6567,681500000.0
2005-05-05 15:15:00,1.6566,1.6577,1.6564,1.657,681500000.0
2005-05-05 15:20:00,1.6569,1.6571,1.6564,1.6564,681500000.0
2005-05-05 15:25:00,1.6565,1.6572,1.6562,1.6569,681500000.0
2005-05-05 15:30:00,1.657,1.6574,1.6562,1.6572,681500000.0
2005-05-05 15:35:00,1.6573,1.6578,1.6569,1.6572,681500000.0
2005-05-05 15:40:00,1.6571,1.6573,1.6562,1.6566,681500000.0
2005-05-05 15:45:00,1.6559,1.6566,1.6557,1.6562,681500000.0
2005-05-05 15:50:00,1.6563,1.6564,1.6556,1.6557,681500000.0
2005-05-05 15:55:00,1.6558,1.6563,1.6555,1.6563,681500000.0
2005-05-05 16:00:00,1.6564,1.6571,1.6562,1.6564,681500000.0
2005-05-05 16:05:00,1.6565,1.657,1.6559,1.6564,681500000.0
2005-05-05 16:10:00,1.6565,1.6574,1.6562,1.6572,681500000.0
2005-05-05 16:15:00,1.6571,1.6579,1.6567,1.6573,681500000.0
2005-05-05 16:20:00,1.6571,1.6583,1.657,1.6577,681500000.0
2005-05-05 16:25:00,1.6579,1.6587,1.6578,1.6584,681500000.0
2005-05-05 16:30:00,1.6585,1.6587,1.657,1.657,681500000.0
2005-05-05 16:35:00,1.6574,1.6576,1.6558,1.6561,681500000.0
2005-05-05 16:40:00,1.6562,1.6562,1.6557,1.6559,681500000.0
2005-05-05 16:45:00,1.656,1.6565,1.6559,1.6562,681500000.0
2005-05-05 16:50:00,1.6561,1.6563,1.655,1.655,681500000.0
2005-05-05 16:55:00,1.6553,1.6559,1.6553,1.6556,681500000.0
2005-05-05 17:00:00,1.6557,1.6558,1.6547,1.6553,681500000.0
2005-05-05 17:05:00,1.6554,1.6554,1.6549,1.6553,681500000.0
2005-05-05 17:10:00,1.6552,1.6552,1.6549,1.655,681500000.0
2005-05-05 17:15:00,1.6552,1.6562,1.6551,1.6561,681500000.0
2005-05-05 17:20:00,1.6562,1.6562,1.6551,1.6556,681500000.0
2005-05-05 17:25:00,1.6557,1.6562,1.6554,1.6561,681500000.0
2005-05-05 17:30:00,1.656,1.6562,1.6555,1.6561,681500000.0
2005-05-05 17:35:00,1.6558,1.6565,1.6556,1.6562,681500000.0
2005-05-05 17:40:00,1.6563,1.6563,1.6555,1.6555,681500000.0
2005-05-05 17:45:00,1.6556,1.6559,1.6552,1.6552,681500000.0
2005-05-05 17:50:00,1.655,1.6558,1.655,1.6557,681500000.0
2005-05-05 17:55:00,1.6558,1.6561,1.6554,1.6558,681500000.0
2005-05-05 18:00:00,1.6559,1.6565,1.6558,1.6561,681500000.0
2005-05-05 18:05:00,1.6562,1.6566,1.6559,1.656,681500000.0
2005-05-05 18:10:00,1.6561,1.6563,1.6556,1.6557,681500000.0
2005-05-05 18:15:00,1.6561,1.6561,1.6551,1.6559,681500000.0
2005-05-05 18:20:00,1.656,1.656,1.6557,1.656,545200000.0
2005-05-05 18:25:00,1.6561,1.6564,1.6557,1.6559,545200000.0
2005-05-05 18:30:00,1.6558,1.6562,1.6553,1.6553,681500000.0
2005-05-05 18:35:00,1.6554,1.657,1.655,1.6558,681500000.0
2005-05-05 18:40:00,1.6566,1.6569,1.6561,1.6564,681500000.0
2005-05-05 18:45:00,1.6565,1.6572,1.6557,1.6572,681500000.0
2005-05-05 18:50:00,1.6571,1.6572,1.6561,1.6571,681500000.0
2005-05-05 18:55:00,1.657,1.657,1.6563,1.6564,681500000.0
2005-05-05 19:00:00,1.657,1.6578,1.6563,1.6569,681500000.0
2005-05-05 19:05:00,1.657,1.6585,1.6569,1.6576,681500000.0
2005-05-05 19:10:00,1.6578,1.6582,1.6569,1.6574,681500000.0
2005-05-05 19:15:00,1.6575,1.6575,1.6571,1.6571,681500000.0
2005-05-05 19:20:00,1.6569,1.6574,1.6567,1.6569,681500000.0
2005-05-05 19:25:00,1.6568,1.6578,1.6566,1.6572,681500000.0
2005-05-05 19:30:00,1.657,1.6572,1.6558,1.6562,681500000.0
2005-05-05 19:35:00,1.656,1.6571,1.6558,1.6567,681500000.0
2005-05-05 19:40:00,1.6566,1.658,1.6563,1.6577,681500000.0
2005-05-05 19:45:00,1.6576,1.6587,1.6574,1.6575,681500000.0
2005-05-05 19:50:00,1.6576,1.6581,1.6575,1.6579,681500000.0
2005-05-05 19:55:00,1.6578,1.6582,1.6577,1.6581,681500000.0
2005-05-05 20:00:00,1.6581,1.6583,1.658,1.658,681500000.0
2005-05-05 20:05:00,1.6581,1.6583,1.6575,1.6579,681500000.0
2005-05-05 20:10:00,1.6578,1.6585,1.6578,1.6582,681500000.0
2005-05-05 20:15:00,1.6583,1.6583,1.6579,1.658,545200000.0
2005-05-05 20:20:00,1.6581,1.6584,1.658,1.6582,681500000.0
2005-05-05 20:25:00,1.6581,1.6585,1.6579,1.658,681500000.0
2005-05-05 20:30:00,1.6581,1.6582,1.6577,1.6577,545200000.0
2005-05-05 20:35:00,1.6578,1.6587,1.6578,1.6583,681500000.0
2005-05-05 20:40:00,1.6582,1.6585,1.6579,1.6579,681500000.0
2005-05-05 20:45:00,1.6578,1.6582,1.6576,1.6579,681500000.0
2005-05-05 20:50:00,1.6576,1.658,1.6574,1.658,681500000.0
2005-05-05 20:55:00,1.6579,1.6581,1.6572,1.6581,681500000.0
2005-05-05 21:00:00,1.658,1.659,1.6578,1.6587,681500000.0
2005-05-05 21:05:00,1.6588,1.659,1.6587,1.659,408900000.0
2005-05-05 21:10:00,1.6591,1.6597,1.6588,1.6597,681500000.0
2005-05-05 21:15:00,1.6594,1.6596,1.659,1.6592,681500000.0
2005-05-05 21:20:00,1.6595,1.6596,1.659,1.6596,681500000.0
2005-05-05 21:25:00,1.6595,1.6595,1.6587,1.6587,681500000.0
2005-05-05 21:30:00,1.6591,1.6594,1.6588,1.6591,681500000.0
2005-05-05 21:35:00,1.659,1.6594,1.659,1.6592,272600000.0
2005-05-05 21:40:00,1.6591,1.6592,1.6589,1.659,272600000.0
2005-05-05 21:45:00,1.6591,1.6592,1.659,1.6591,545200000.0
2005-05-05 21:50:00,1.6591,1.6594,1.6589,1.6592,545200000.0
2005-05-05 21:55:00,1.6595,1.6596,1.6591,1.6592,408900000.0
2005-05-05 22:00:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-05 22:05:00,1.6595,1.6596,1.659,1.6592,545200000.0
2005-05-05 22:10:00,1.6594,1.6598,1.6594,1.6596,408900000.0
2005-05-05 22:15:00,1.6598,1.6602,1.6596,1.66,681500000.0
2005-05-05 22:20:00,1.6599,1.6599,1.6588,1.6589,545200000.0
2005-05-05 22:25:00,1.6588,1.6589,1.6585,1.6586,681500000.0
2005-05-05 22:30:00,1.6584,1.6586,1.6582,1.6583,681500000.0
2005-05-05 22:35:00,1.6585,1.6585,1.6583,1.6584,408900000.0
2005-05-05 22:40:00,1.6585,1.6588,1.6585,1.6587,545200000.0
2005-05-05 22:45:00,1.6588,1.6591,1.6587,1.659,681500000.0
2005-05-05 22:50:00,1.6591,1.6591,1.659,1.659,408900000.0
2005-05-05 22:55:00,1.6591,1.6596,1.6588,1.6588,681500000.0
2005-05-05 23:00:00,1.6588,1.6591,1.6587,1.659,681500000.0
2005-05-05 23:05:00,1.6589,1.6591,1.6576,1.6584,681500000.0
2005-05-05 23:10:00,1.6583,1.6587,1.6581,1.6584,545200000.0
2005-05-05 23:15:00,1.6582,1.6587,1.6582,1.6585,681500000.0
2005-05-05 23:20:00,1.6587,1.6589,1.6584,1.6585,681500000.0
2005-05-05 23:25:00,1.6584,1.6585,1.6581,1.6582,272600000.0
2005-05-05 23:30:00,1.6581,1.6582,1.658,1.6582,408900000.0
2005-05-05 23:35:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2005-05-05 23:40:00,1.658,1.658,1.6579,1.658,272600000.0
2005-05-05 23:45:00,1.6579,1.6587,1.6577,1.6585,681500000.0
2005-05-05 23:50:00,1.6584,1.6589,1.6583,1.6588,408900000.0
2005-05-05 23:55:00,1.6587,1.6595,1.6587,1.6592,681500000.0
2005-05-06 00:00:00,1.6591,1.66,1.6591,1.6597,681500000.0
2005-05-06 00:05:00,1.6596,1.6598,1.6592,1.6596,545200000.0
2005-05-06 00:10:00,1.6597,1.661,1.6594,1.6607,681500000.0
2005-05-06 00:20:00,1.6606,1.661,1.6606,1.6607,545200000.0
2005-05-06 00:25:00,1.6609,1.661,1.6609,1.6609,408900000.0
2005-05-06 00:30:00,1.6607,1.6609,1.6607,1.6607,272600000.0
2005-05-06 00:35:00,1.6606,1.661,1.6606,1.6607,272600000.0
2005-05-06 00:40:00,1.661,1.661,1.6606,1.6606,681500000.0
2005-05-06 00:45:00,1.6605,1.661,1.6603,1.6606,681500000.0
2005-05-06 00:50:00,1.6605,1.6609,1.6605,1.6607,545200000.0
2005-05-06 00:55:00,1.6605,1.6607,1.6601,1.6606,545200000.0
2005-05-06 01:00:00,1.6605,1.6606,1.6602,1.6606,681500000.0
2005-05-06 01:05:00,1.6605,1.6606,1.6604,1.6605,681500000.0
2005-05-06 01:10:00,1.6606,1.6607,1.6605,1.6606,545200000.0
2005-05-06 01:15:00,1.6605,1.6607,1.6602,1.6604,681500000.0
2005-05-06 01:20:00,1.6605,1.6607,1.6604,1.6606,408900000.0
2005-05-06 01:25:00,1.6602,1.6604,1.66,1.6601,681500000.0
2005-05-06 01:30:00,1.6603,1.6603,1.6599,1.6599,681500000.0
2005-05-06 01:35:00,1.66,1.6603,1.6599,1.6601,681500000.0
2005-05-06 01:40:00,1.66,1.66,1.6594,1.6596,681500000.0
2005-05-06 01:45:00,1.6597,1.6598,1.6591,1.6592,681500000.0
2005-05-06 01:50:00,1.6594,1.6597,1.6594,1.6596,681500000.0
2005-05-06 01:55:00,1.6595,1.6595,1.6592,1.6592,545200000.0
2005-05-06 02:00:00,1.6595,1.6596,1.6592,1.6592,408900000.0
2005-05-06 02:05:00,1.6591,1.6595,1.6589,1.659,681500000.0
2005-05-06 02:10:00,1.6591,1.6592,1.6588,1.6592,681500000.0
2005-05-06 02:15:00,1.6594,1.66,1.6592,1.6596,545200000.0
2005-05-06 02:20:00,1.6597,1.6597,1.6592,1.6592,681500000.0
2005-05-06 02:25:00,1.6591,1.6594,1.6588,1.6588,681500000.0
2005-05-06 02:30:00,1.6587,1.6589,1.6583,1.6586,681500000.0
2005-05-06 02:35:00,1.6587,1.659,1.6585,1.6588,681500000.0
2005-05-06 02:40:00,1.6589,1.6592,1.6581,1.6586,681500000.0
2005-05-06 02:45:00,1.6588,1.6591,1.6583,1.6589,681500000.0
2005-05-06 02:50:00,1.6588,1.659,1.6586,1.6589,681500000.0
2005-05-06 02:55:00,1.6587,1.6591,1.6585,1.6589,681500000.0
2005-05-06 03:00:00,1.6588,1.6591,1.6587,1.6588,681500000.0
2005-05-06 03:05:00,1.6587,1.6588,1.6581,1.6585,545200000.0
2005-05-06 03:10:00,1.6584,1.6586,1.6578,1.6582,681500000.0
2005-05-06 03:15:00,1.6584,1.6588,1.6582,1.6586,681500000.0
2005-05-06 03:20:00,1.6587,1.6589,1.6585,1.6587,681500000.0
2005-05-06 03:25:00,1.6584,1.6587,1.6584,1.6587,681500000.0
2005-05-06 03:30:00,1.6586,1.661,1.6586,1.66,681500000.0
2005-05-06 03:35:00,1.6601,1.6604,1.6596,1.6602,681500000.0
2005-05-06 03:40:00,1.6601,1.6605,1.6599,1.6599,681500000.0
2005-05-06 03:45:00,1.66,1.6604,1.66,1.6601,681500000.0
2005-05-06 03:50:00,1.6603,1.6603,1.6597,1.66,681500000.0
2005-05-06 03:55:00,1.6601,1.6602,1.6595,1.6596,681500000.0
2005-05-06 04:00:00,1.6598,1.6598,1.6592,1.6595,681500000.0
2005-05-06 04:05:00,1.6597,1.6597,1.6594,1.6596,681500000.0
2005-05-06 04:10:00,1.6597,1.6601,1.6596,1.6598,681500000.0
2005-05-06 04:15:00,1.6599,1.6605,1.6595,1.6602,681500000.0
2005-05-06 04:20:00,1.6603,1.6606,1.66,1.6601,681500000.0
2005-05-06 04:25:00,1.6603,1.6606,1.6601,1.6606,681500000.0
2005-05-06 04:30:00,1.6604,1.6605,1.6602,1.6602,408900000.0
2005-05-06 04:35:00,1.6599,1.6604,1.6598,1.6598,408900000.0
2005-05-06 04:40:00,1.6597,1.66,1.6596,1.6597,408900000.0
2005-05-06 04:45:00,1.6598,1.6603,1.6598,1.6603,681500000.0
2005-05-06 04:50:00,1.6604,1.6605,1.66,1.66,545200000.0
2005-05-06 04:55:00,1.6601,1.6603,1.66,1.6602,272600000.0
2005-05-06 05:00:00,1.6601,1.6602,1.66,1.66,408900000.0
2005-05-06 05:05:00,1.6601,1.6604,1.6599,1.6603,681500000.0
2005-05-06 05:10:00,1.6604,1.6607,1.6602,1.6603,681500000.0
2005-05-06 05:15:00,1.6607,1.6607,1.6603,1.6604,136300000.0
2005-05-06 05:20:00,1.6605,1.6605,1.6599,1.66,681500000.0
2005-05-06 05:25:00,1.6601,1.6601,1.6598,1.66,545200000.0
2005-05-06 05:30:00,1.6601,1.6603,1.6598,1.66,545200000.0
2005-05-06 05:35:00,1.6601,1.6601,1.66,1.66,272600000.0
2005-05-06 05:40:00,1.6599,1.6604,1.6599,1.6602,545200000.0
2005-05-06 05:45:00,1.6601,1.6602,1.66,1.6601,545200000.0
2005-05-06 05:50:00,1.6602,1.6602,1.6598,1.6601,545200000.0
2005-05-06 05:55:00,1.66,1.6603,1.66,1.6601,681500000.0
2005-05-06 06:00:00,1.6602,1.6602,1.6601,1.6602,545200000.0
2005-05-06 06:05:00,1.6603,1.6605,1.6603,1.6604,545200000.0
2005-05-06 06:10:00,1.6604,1.6606,1.66,1.6602,545200000.0
2005-05-06 06:15:00,1.6602,1.6603,1.6597,1.66,681500000.0
2005-05-06 06:20:00,1.6601,1.6602,1.6599,1.6599,681500000.0
2005-05-06 06:25:00,1.66,1.66,1.6596,1.6597,545200000.0
2005-05-06 06:30:00,1.6596,1.6596,1.6594,1.6596,545200000.0
2005-05-06 06:35:00,1.6594,1.6596,1.6592,1.6594,545200000.0
2005-05-06 06:40:00,1.6592,1.6596,1.659,1.6592,681500000.0
2005-05-06 06:45:00,1.6594,1.6597,1.6591,1.6591,545200000.0
2005-05-06 06:50:00,1.6592,1.6592,1.6588,1.659,681500000.0
2005-05-06 06:55:00,1.6591,1.6592,1.6587,1.659,681500000.0
2005-05-06 07:00:00,1.6592,1.6592,1.6585,1.6586,681500000.0
2005-05-06 07:05:00,1.6587,1.6587,1.6578,1.6586,681500000.0
2005-05-06 07:10:00,1.6585,1.6585,1.6581,1.6584,681500000.0
2005-05-06 07:15:00,1.6583,1.6584,1.6579,1.6579,681500000.0
2005-05-06 07:20:00,1.658,1.6585,1.6579,1.6583,681500000.0
2005-05-06 07:25:00,1.6584,1.6585,1.6583,1.6585,681500000.0
2005-05-06 07:30:00,1.6584,1.6592,1.6584,1.659,545200000.0
2005-05-06 07:35:00,1.6591,1.6595,1.659,1.6594,545200000.0
2005-05-06 07:40:00,1.6595,1.6596,1.6591,1.6592,681500000.0
2005-05-06 07:45:00,1.6591,1.6595,1.6591,1.6592,408900000.0
2005-05-06 07:50:00,1.6594,1.66,1.6592,1.6595,681500000.0
2005-05-06 07:55:00,1.6594,1.6604,1.6594,1.6598,681500000.0
2005-05-06 08:00:00,1.6599,1.6609,1.6599,1.6602,681500000.0
2005-05-06 08:05:00,1.6601,1.6603,1.6592,1.6594,681500000.0
2005-05-06 08:10:00,1.6593,1.6599,1.6586,1.6592,681500000.0
2005-05-06 08:15:00,1.6593,1.661,1.6593,1.6599,681500000.0
2005-05-06 08:20:00,1.6598,1.66,1.6588,1.6595,681500000.0
2005-05-06 08:25:00,1.6589,1.6609,1.6576,1.6576,681500000.0
2005-05-06 08:30:00,1.6577,1.6587,1.6573,1.6586,681500000.0
2005-05-06 08:35:00,1.6587,1.6593,1.6585,1.6591,681500000.0
2005-05-06 08:40:00,1.659,1.6593,1.6586,1.659,681500000.0
2005-05-06 08:45:00,1.6591,1.6594,1.6586,1.6589,681500000.0
2005-05-06 08:50:00,1.659,1.6591,1.6587,1.6591,681500000.0
2005-05-06 08:55:00,1.6592,1.6596,1.6591,1.6591,681500000.0
2005-05-06 09:00:00,1.6592,1.6601,1.6588,1.66,681500000.0
2005-05-06 09:05:00,1.6599,1.6605,1.6596,1.6603,681500000.0
2005-05-06 09:10:00,1.6604,1.6609,1.6601,1.6604,681500000.0
2005-05-06 09:15:00,1.6604,1.6607,1.6601,1.6601,681500000.0
2005-05-06 09:20:00,1.6603,1.6606,1.6599,1.6606,681500000.0
2005-05-06 09:25:00,1.6607,1.6611,1.6604,1.661,681500000.0
2005-05-06 09:30:00,1.6611,1.6619,1.6608,1.6614,681500000.0
2005-05-06 09:35:00,1.6613,1.6623,1.6608,1.6618,681500000.0
2005-05-06 09:40:00,1.6619,1.6623,1.6614,1.6617,681500000.0
2005-05-06 09:45:00,1.6616,1.6619,1.6612,1.6616,681500000.0
2005-05-06 09:50:00,1.662,1.6622,1.6615,1.6621,681500000.0
2005-05-06 09:55:00,1.6619,1.6624,1.6613,1.6613,681500000.0
2005-05-06 10:00:00,1.6612,1.6617,1.6609,1.6614,681500000.0
2005-05-06 10:05:00,1.6615,1.6616,1.6608,1.6608,545200000.0
2005-05-06 10:10:00,1.6609,1.661,1.6606,1.6607,681500000.0
2005-05-06 10:15:00,1.6606,1.6607,1.6604,1.6606,681500000.0
2005-05-06 10:20:00,1.6607,1.6616,1.6607,1.6614,681500000.0
2005-05-06 10:25:00,1.6613,1.6616,1.6613,1.6613,545200000.0
2005-05-06 10:30:00,1.6612,1.6623,1.661,1.662,681500000.0
2005-05-06 10:35:00,1.6621,1.6624,1.6618,1.6622,681500000.0
2005-05-06 10:40:00,1.6621,1.6622,1.6618,1.6621,681500000.0
2005-05-06 10:45:00,1.6622,1.6628,1.6621,1.6628,681500000.0
2005-05-06 10:50:00,1.6626,1.6627,1.6624,1.6624,681500000.0
2005-05-06 10:55:00,1.6625,1.6627,1.6623,1.6625,681500000.0
2005-05-06 11:00:00,1.6626,1.6627,1.6624,1.6625,681500000.0
2005-05-06 11:05:00,1.6622,1.6627,1.6618,1.6623,681500000.0
2005-05-06 11:10:00,1.6622,1.6631,1.6622,1.6626,681500000.0
2005-05-06 11:15:00,1.6625,1.6625,1.6619,1.662,681500000.0
2005-05-06 11:20:00,1.6619,1.6623,1.6618,1.662,545200000.0
2005-05-06 11:25:00,1.6619,1.6623,1.6617,1.6623,681500000.0
2005-05-06 11:30:00,1.6624,1.6624,1.6618,1.6619,681500000.0
2005-05-06 11:35:00,1.662,1.6621,1.6619,1.6619,545200000.0
2005-05-06 11:40:00,1.6622,1.6623,1.6616,1.662,681500000.0
2005-05-06 11:45:00,1.6619,1.6625,1.6619,1.6619,681500000.0
2005-05-06 11:50:00,1.662,1.6631,1.6619,1.6626,681500000.0
2005-05-06 11:55:00,1.6627,1.6637,1.6625,1.6634,681500000.0
2005-05-06 12:00:00,1.6633,1.6638,1.6631,1.6636,681500000.0
2005-05-06 12:05:00,1.6637,1.6639,1.6629,1.6637,681500000.0
2005-05-06 12:10:00,1.6636,1.6638,1.6633,1.6637,545200000.0
2005-05-06 12:15:00,1.6636,1.6646,1.6634,1.6646,681500000.0
2005-05-06 12:20:00,1.6645,1.6646,1.6639,1.6645,681500000.0
2005-05-06 12:25:00,1.6644,1.6646,1.664,1.664,681500000.0
2005-05-06 12:30:00,1.6641,1.6647,1.6638,1.6641,681500000.0
2005-05-06 12:35:00,1.6642,1.6645,1.6638,1.6644,681500000.0
2005-05-06 12:40:00,1.6642,1.6643,1.6633,1.6637,681500000.0
2005-05-06 12:45:00,1.6638,1.6638,1.6632,1.6635,681500000.0
2005-05-06 12:50:00,1.6636,1.6636,1.663,1.6632,681500000.0
2005-05-06 12:55:00,1.6633,1.6637,1.6631,1.6631,681500000.0
2005-05-06 13:00:00,1.6632,1.6636,1.6626,1.6632,681500000.0
2005-05-06 13:05:00,1.6631,1.6632,1.6629,1.6631,681500000.0
2005-05-06 13:10:00,1.663,1.6631,1.6624,1.6628,681500000.0
2005-05-06 13:15:00,1.6625,1.6625,1.662,1.6621,681500000.0
2005-05-06 13:20:00,1.6622,1.6624,1.662,1.6622,681500000.0
2005-05-06 13:25:00,1.6623,1.6625,1.6618,1.6622,681500000.0
2005-05-06 13:30:00,1.6621,1.6624,1.6619,1.6621,545200000.0
2005-05-06 13:35:00,1.6617,1.6625,1.6617,1.6625,681500000.0
2005-05-06 13:40:00,1.6626,1.6629,1.6619,1.6621,681500000.0
2005-05-06 13:45:00,1.6622,1.6623,1.6614,1.6615,681500000.0
2005-05-06 13:50:00,1.6614,1.6617,1.6611,1.6612,545200000.0
2005-05-06 13:55:00,1.6613,1.6617,1.6613,1.6613,681500000.0
2005-05-06 14:00:00,1.6614,1.6619,1.661,1.6618,681500000.0
2005-05-06 14:05:00,1.6617,1.6622,1.6615,1.6617,681500000.0
2005-05-06 14:10:00,1.6615,1.6617,1.6612,1.6615,681500000.0
2005-05-06 14:15:00,1.6614,1.6616,1.661,1.6612,681500000.0
2005-05-06 14:20:00,1.6611,1.6614,1.6599,1.6599,681500000.0
2005-05-06 14:25:00,1.66,1.6618,1.6594,1.6616,681500000.0
2005-05-06 14:30:00,1.6624,1.6624,1.6567,1.6575,681500000.0
2005-05-06 14:35:00,1.6574,1.6579,1.6555,1.6558,681500000.0
2005-05-06 14:40:00,1.6559,1.6579,1.6554,1.6572,681500000.0
2005-05-06 14:45:00,1.6573,1.658,1.6562,1.6568,681500000.0
2005-05-06 14:50:00,1.657,1.6574,1.6558,1.657,681500000.0
2005-05-06 14:55:00,1.6568,1.6585,1.6566,1.6573,681500000.0
2005-05-06 15:00:00,1.6575,1.6583,1.6568,1.6573,681500000.0
2005-05-06 15:05:00,1.6571,1.6581,1.6566,1.657,681500000.0
2005-05-06 15:10:00,1.6569,1.6572,1.6563,1.6567,681500000.0
2005-05-06 15:15:00,1.6566,1.657,1.6553,1.6557,681500000.0
2005-05-06 15:20:00,1.6558,1.6562,1.6547,1.6553,681500000.0
2005-05-06 15:25:00,1.6552,1.656,1.6549,1.6554,681500000.0
2005-05-06 15:30:00,1.6555,1.6561,1.6552,1.6553,681500000.0
2005-05-06 15:35:00,1.6554,1.6568,1.6553,1.6564,681500000.0
2005-05-06 15:40:00,1.6565,1.6565,1.6548,1.6554,681500000.0
2005-05-06 15:45:00,1.6551,1.6555,1.6544,1.6545,681500000.0
2005-05-06 15:50:00,1.6544,1.6549,1.6542,1.6545,681500000.0
2005-05-06 15:55:00,1.6546,1.6554,1.6541,1.6544,681500000.0
2005-05-06 16:00:00,1.6543,1.655,1.6541,1.6549,681500000.0
2005-05-06 16:05:00,1.655,1.655,1.6538,1.6543,681500000.0
2005-05-06 16:10:00,1.6541,1.6552,1.654,1.6552,681500000.0
2005-05-06 16:15:00,1.6551,1.6554,1.6538,1.6544,681500000.0
2005-05-06 16:20:00,1.6545,1.6545,1.6533,1.654,681500000.0
2005-05-06 16:25:00,1.6541,1.6546,1.6538,1.6544,681500000.0
2005-05-06 16:30:00,1.6544,1.6547,1.6539,1.6539,681500000.0
2005-05-06 16:35:00,1.6541,1.6545,1.6536,1.6541,681500000.0
2005-05-06 16:40:00,1.654,1.6545,1.6531,1.6531,681500000.0
2005-05-06 16:45:00,1.6528,1.6543,1.6527,1.6533,681500000.0
2005-05-06 16:50:00,1.6532,1.6537,1.6528,1.6535,681500000.0
2005-05-06 16:55:00,1.6536,1.6538,1.6527,1.6527,681500000.0
2005-05-06 17:00:00,1.653,1.6533,1.6514,1.6519,681500000.0
2005-05-06 17:05:00,1.652,1.6527,1.6515,1.6519,681500000.0
2005-05-06 17:10:00,1.652,1.6527,1.6518,1.652,681500000.0
2005-05-06 17:15:00,1.6519,1.652,1.6508,1.6513,681500000.0
2005-05-06 17:20:00,1.6512,1.6521,1.6506,1.652,681500000.0
2005-05-06 17:25:00,1.6521,1.6524,1.6514,1.6518,681500000.0
2005-05-06 17:30:00,1.652,1.6531,1.652,1.6524,681500000.0
2005-05-06 17:35:00,1.6525,1.6528,1.6519,1.6522,681500000.0
2005-05-06 17:40:00,1.6523,1.6531,1.6521,1.6524,681500000.0
2005-05-06 17:45:00,1.6525,1.6532,1.6521,1.6531,681500000.0
2005-05-06 17:50:00,1.653,1.6532,1.6523,1.6524,681500000.0
2005-05-06 17:55:00,1.6523,1.6527,1.6519,1.6524,681500000.0
2005-05-06 18:00:00,1.6525,1.6532,1.6521,1.6524,681500000.0
2005-05-06 18:05:00,1.6525,1.6541,1.6518,1.6534,681500000.0
2005-05-06 18:10:00,1.6536,1.6549,1.6536,1.6542,681500000.0
2005-05-06 18:15:00,1.6541,1.6545,1.6539,1.6543,681500000.0
2005-05-06 18:20:00,1.6542,1.6545,1.6539,1.6541,681500000.0
2005-05-06 18:25:00,1.654,1.6545,1.6534,1.6545,681500000.0
2005-05-06 18:30:00,1.654,1.6544,1.6537,1.6543,681500000.0
2005-05-06 18:35:00,1.6542,1.6543,1.6536,1.6538,681500000.0
2005-05-06 18:40:00,1.6537,1.655,1.6537,1.6547,681500000.0
2005-05-06 18:45:00,1.6548,1.6551,1.6546,1.655,408900000.0
2005-05-06 18:50:00,1.6549,1.6554,1.6547,1.6548,681500000.0
2005-05-06 18:55:00,1.6546,1.655,1.6539,1.6539,681500000.0
2005-05-06 19:00:00,1.6543,1.6549,1.6539,1.6548,681500000.0
2005-05-06 19:05:00,1.655,1.6554,1.6545,1.6551,545200000.0
2005-05-06 19:10:00,1.6553,1.6558,1.6544,1.6556,681500000.0
2005-05-06 19:15:00,1.6555,1.6557,1.6548,1.6551,681500000.0
2005-05-06 19:20:00,1.6554,1.6554,1.6549,1.6549,681500000.0
2005-05-06 19:25:00,1.655,1.655,1.6545,1.6547,681500000.0
2005-05-06 19:30:00,1.6546,1.655,1.6546,1.6549,681500000.0
2005-05-06 19:35:00,1.6547,1.6548,1.6544,1.6544,545200000.0
2005-05-06 19:40:00,1.6545,1.6546,1.6543,1.6544,545200000.0
2005-05-06 19:45:00,1.6543,1.6546,1.6542,1.6544,681500000.0
2005-05-06 19:50:00,1.6545,1.6547,1.6544,1.6545,545200000.0
2005-05-06 19:55:00,1.6544,1.6546,1.6542,1.6544,681500000.0
2005-05-06 20:00:00,1.6545,1.6545,1.6538,1.6538,681500000.0
2005-05-06 20:05:00,1.6539,1.6539,1.6534,1.6535,681500000.0
2005-05-06 20:10:00,1.6536,1.6537,1.6529,1.6532,681500000.0
2005-05-06 20:15:00,1.6529,1.6538,1.6529,1.6537,681500000.0
2005-05-06 20:20:00,1.6536,1.6544,1.6532,1.654,681500000.0
2005-05-06 20:25:00,1.6539,1.6543,1.6532,1.6535,681500000.0
2005-05-06 20:30:00,1.6536,1.6536,1.6531,1.6532,681500000.0
2005-05-06 20:35:00,1.6534,1.6534,1.6531,1.6532,545200000.0
2005-05-06 20:40:00,1.6531,1.6536,1.653,1.6536,545200000.0
2005-05-06 20:45:00,1.6534,1.6536,1.653,1.6532,681500000.0
2005-05-06 20:50:00,1.6535,1.6545,1.6531,1.6537,681500000.0
2005-05-06 20:55:00,1.6536,1.6541,1.6534,1.6534,681500000.0
2005-05-06 21:00:00,1.6537,1.654,1.6532,1.6537,681500000.0
2005-05-06 21:05:00,1.6536,1.654,1.6534,1.6536,681500000.0
2005-05-06 21:10:00,1.6537,1.6539,1.6534,1.6537,681500000.0
2005-05-06 21:15:00,1.6536,1.6541,1.653,1.6531,681500000.0
2005-05-06 21:20:00,1.6529,1.6535,1.6529,1.6535,681500000.0
2005-05-06 21:25:00,1.6536,1.6536,1.6532,1.6532,681500000.0
2005-05-06 21:30:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-05-06 21:35:00,1.6536,1.6538,1.6532,1.6535,681500000.0
2005-05-06 21:40:00,1.6534,1.6536,1.653,1.653,681500000.0
2005-05-06 21:45:00,1.6531,1.6531,1.6526,1.6529,681500000.0
2005-05-06 21:50:00,1.6528,1.6531,1.6523,1.6523,545200000.0
2005-05-06 21:55:00,1.6524,1.6526,1.6522,1.6526,681500000.0
2005-05-06 22:00:00,1.6523,1.6526,1.652,1.6522,681500000.0
2005-05-06 22:05:00,1.6523,1.6525,1.652,1.6523,681500000.0
2005-05-06 22:10:00,1.6525,1.653,1.6523,1.6528,681500000.0
2005-05-06 22:15:00,1.6528,1.6528,1.6523,1.6523,272600000.0
2005-05-06 22:20:00,1.6525,1.6525,1.6524,1.6524,408900000.0
2005-05-06 22:25:00,1.6524,1.6524,1.6519,1.652,681500000.0
2005-05-06 22:30:00,1.6517,1.6518,1.6516,1.6518,545200000.0
2005-05-06 22:35:00,1.652,1.652,1.6516,1.6516,681500000.0
2005-05-06 22:40:00,1.6512,1.6515,1.6511,1.6512,545200000.0
2005-05-06 22:45:00,1.6512,1.6531,1.6512,1.6529,681500000.0
2005-05-06 22:50:00,1.6525,1.6525,1.652,1.6521,545200000.0
2005-05-06 22:55:00,1.6519,1.6526,1.6518,1.6526,545200000.0
2005-05-10 00:00:00,1.6624,1.6624,1.662,1.6622,681500000.0
2005-05-10 00:05:00,1.6621,1.6625,1.6619,1.6622,545200000.0
2005-05-10 00:10:00,1.6624,1.6633,1.6624,1.663,681500000.0
2005-05-10 00:15:00,1.6629,1.6633,1.6622,1.6629,681500000.0
2005-05-10 00:20:00,1.6627,1.6627,1.6618,1.6627,681500000.0
2005-05-10 00:25:00,1.6624,1.6627,1.6612,1.6613,681500000.0
2005-05-10 00:30:00,1.6612,1.6614,1.6609,1.661,681500000.0
2005-05-10 00:35:00,1.6615,1.6621,1.6612,1.6615,681500000.0
2005-05-10 00:40:00,1.6616,1.6622,1.6613,1.6619,681500000.0
2005-05-10 00:45:00,1.6621,1.6625,1.6621,1.6621,681500000.0
2005-05-10 00:50:00,1.6622,1.6624,1.6621,1.6622,545200000.0
2005-05-10 00:55:00,1.6621,1.6624,1.6621,1.6622,408900000.0
2005-05-10 01:00:00,1.6621,1.6621,1.6609,1.661,681500000.0
2005-05-10 01:05:00,1.6612,1.6617,1.661,1.6612,681500000.0
2005-05-10 01:10:00,1.661,1.6616,1.661,1.6615,681500000.0
2005-05-10 01:15:00,1.6614,1.6619,1.6613,1.6614,681500000.0
2005-05-10 01:20:00,1.6615,1.6616,1.6613,1.6614,545200000.0
2005-05-10 01:25:00,1.6615,1.6616,1.6613,1.6615,545200000.0
2005-05-10 01:30:00,1.6613,1.6624,1.6613,1.6622,545200000.0
2005-05-10 01:35:00,1.6621,1.6624,1.6616,1.6624,681500000.0
2005-05-10 01:40:00,1.6622,1.6625,1.6612,1.6617,681500000.0
2005-05-10 01:45:00,1.6616,1.6622,1.6612,1.6621,681500000.0
2005-05-10 01:50:00,1.6622,1.6622,1.6617,1.662,681500000.0
2005-05-10 01:55:00,1.6619,1.6624,1.6616,1.6621,681500000.0
2005-05-10 02:00:00,1.6622,1.6622,1.6615,1.6617,681500000.0
2005-05-10 02:05:00,1.6617,1.6621,1.6614,1.6616,681500000.0
2005-05-10 02:10:00,1.6615,1.6615,1.6606,1.661,681500000.0
2005-05-10 02:15:00,1.6612,1.6612,1.6603,1.6609,681500000.0
2005-05-10 02:20:00,1.6607,1.6609,1.6603,1.6607,681500000.0
2005-05-10 02:25:00,1.6609,1.6609,1.66,1.66,681500000.0
2005-05-10 02:30:00,1.6601,1.6604,1.6594,1.6597,681500000.0
2005-05-10 02:35:00,1.6598,1.6598,1.6588,1.659,681500000.0
2005-05-10 02:40:00,1.6589,1.6591,1.6576,1.6584,681500000.0
2005-05-10 02:45:00,1.6585,1.6589,1.6582,1.6584,681500000.0
2005-05-10 02:50:00,1.6583,1.6587,1.6577,1.6584,681500000.0
2005-05-10 02:55:00,1.6583,1.659,1.658,1.6583,681500000.0
2005-05-10 03:00:00,1.6585,1.6585,1.6575,1.6578,681500000.0
2005-05-10 03:05:00,1.6577,1.6578,1.6571,1.6571,681500000.0
2005-05-10 03:10:00,1.6572,1.6582,1.6569,1.658,681500000.0
2005-05-10 03:15:00,1.6581,1.6584,1.6572,1.658,681500000.0
2005-05-10 03:20:00,1.6582,1.6586,1.6578,1.6581,681500000.0
2005-05-10 03:25:00,1.6582,1.6588,1.6582,1.6586,681500000.0
2005-05-10 03:30:00,1.6587,1.6587,1.6585,1.6585,545200000.0
2005-05-10 03:35:00,1.6586,1.6587,1.6584,1.6585,545200000.0
2005-05-10 03:40:00,1.6586,1.6597,1.6583,1.6592,681500000.0
2005-05-10 03:45:00,1.6594,1.6595,1.6587,1.6588,681500000.0
2005-05-10 03:50:00,1.6587,1.6589,1.6586,1.6586,681500000.0
2005-05-10 03:55:00,1.6585,1.659,1.6585,1.6589,545200000.0
2005-05-10 04:00:00,1.6588,1.659,1.6588,1.6589,408900000.0
2005-05-10 04:05:00,1.6588,1.659,1.6588,1.659,408900000.0
2005-05-10 04:10:00,1.659,1.659,1.6588,1.6589,408900000.0
2005-05-10 04:15:00,1.6588,1.6589,1.6586,1.6588,545200000.0
2005-05-10 04:20:00,1.6589,1.6589,1.6581,1.6585,681500000.0
2005-05-10 04:25:00,1.6584,1.6587,1.6583,1.6585,681500000.0
2005-05-10 04:30:00,1.6586,1.6588,1.6584,1.6588,545200000.0
2005-05-10 04:35:00,1.6587,1.6588,1.6586,1.6586,681500000.0
2005-05-10 04:40:00,1.6587,1.6588,1.6585,1.6585,681500000.0
2005-05-10 04:45:00,1.6586,1.6592,1.6584,1.6587,681500000.0
2005-05-10 04:50:00,1.6588,1.6588,1.6577,1.658,681500000.0
2005-05-10 04:55:00,1.6579,1.658,1.6574,1.6577,681500000.0
2005-05-10 05:00:00,1.6578,1.6578,1.6576,1.6577,545200000.0
2005-05-10 05:05:00,1.6578,1.6584,1.6577,1.6579,681500000.0
2005-05-10 05:10:00,1.6578,1.6584,1.6578,1.6583,681500000.0
2005-05-10 05:15:00,1.6582,1.6584,1.658,1.6582,545200000.0
2005-05-10 05:20:00,1.6581,1.6584,1.6578,1.658,545200000.0
2005-05-10 05:25:00,1.6581,1.6582,1.6578,1.6582,681500000.0
2005-05-10 05:30:00,1.6583,1.6592,1.6583,1.6591,681500000.0
2005-05-10 05:35:00,1.659,1.6592,1.6583,1.6584,681500000.0
2005-05-10 05:40:00,1.6583,1.6587,1.6581,1.6584,681500000.0
2005-05-10 05:45:00,1.6585,1.6587,1.6582,1.6585,681500000.0
2005-05-10 05:50:00,1.6586,1.6599,1.6585,1.6598,681500000.0
2005-05-10 05:55:00,1.6597,1.6598,1.6586,1.6587,681500000.0
2005-05-10 06:00:00,1.6588,1.6588,1.6583,1.6586,681500000.0
2005-05-10 06:05:00,1.6585,1.6586,1.6584,1.6586,272600000.0
2005-05-10 06:10:00,1.6585,1.6586,1.6583,1.6585,681500000.0
2005-05-10 06:15:00,1.6586,1.6587,1.658,1.6581,681500000.0
2005-05-10 06:20:00,1.6582,1.6589,1.658,1.6581,545200000.0
2005-05-10 06:25:00,1.658,1.6587,1.6578,1.6585,681500000.0
2005-05-10 06:30:00,1.6583,1.6586,1.6576,1.6586,681500000.0
2005-05-10 06:35:00,1.6585,1.659,1.6583,1.6587,681500000.0
2005-05-10 06:40:00,1.6586,1.6595,1.6585,1.6592,545200000.0
2005-05-10 06:45:00,1.6594,1.6596,1.6589,1.659,681500000.0
2005-05-10 06:50:00,1.6591,1.6591,1.6588,1.659,681500000.0
2005-05-10 06:55:00,1.6589,1.6594,1.6586,1.6592,545200000.0
2005-05-10 07:00:00,1.6591,1.6592,1.659,1.6592,545200000.0
2005-05-10 07:05:00,1.6591,1.6594,1.6589,1.6591,681500000.0
2005-05-10 07:10:00,1.6592,1.6592,1.6589,1.6589,681500000.0
2005-05-10 07:15:00,1.659,1.6592,1.6586,1.6591,681500000.0
2005-05-10 07:20:00,1.6588,1.6596,1.6588,1.6591,681500000.0
2005-05-10 07:25:00,1.6592,1.6592,1.6585,1.6587,681500000.0
2005-05-10 07:30:00,1.6588,1.6591,1.6587,1.6587,681500000.0
2005-05-10 07:35:00,1.6588,1.6589,1.6584,1.6585,545200000.0
2005-05-10 07:40:00,1.6586,1.6594,1.6585,1.6592,681500000.0
2005-05-10 07:45:00,1.6591,1.6597,1.6588,1.6597,681500000.0
2005-05-10 07:50:00,1.6596,1.6598,1.6586,1.6588,681500000.0
2005-05-10 07:55:00,1.6589,1.6598,1.6586,1.6593,681500000.0
2005-05-10 08:00:00,1.6594,1.6601,1.659,1.6598,681500000.0
2005-05-10 08:05:00,1.6595,1.6598,1.6591,1.6593,681500000.0
2005-05-10 08:10:00,1.6592,1.6597,1.659,1.6595,681500000.0
2005-05-10 08:15:00,1.6596,1.6599,1.6591,1.6593,681500000.0
2005-05-10 08:20:00,1.6592,1.6593,1.6581,1.6587,681500000.0
2005-05-10 08:25:00,1.6588,1.6594,1.6585,1.659,681500000.0
2005-05-10 08:30:00,1.6589,1.6593,1.6584,1.6593,681500000.0
2005-05-10 08:35:00,1.6592,1.6592,1.6583,1.6586,681500000.0
2005-05-10 08:40:00,1.6587,1.6595,1.6587,1.6591,681500000.0
2005-05-10 08:45:00,1.659,1.6596,1.6588,1.6595,681500000.0
2005-05-10 08:50:00,1.6594,1.6596,1.6587,1.6593,681500000.0
2005-05-10 08:55:00,1.659,1.6602,1.6588,1.6592,681500000.0
2005-05-10 09:00:00,1.6591,1.6592,1.6585,1.6592,681500000.0
2005-05-10 09:05:00,1.6593,1.6595,1.6588,1.6592,681500000.0
2005-05-10 09:10:00,1.6594,1.6596,1.6589,1.6592,681500000.0
2005-05-10 09:15:00,1.6591,1.6593,1.6582,1.6586,681500000.0
2005-05-10 09:20:00,1.6585,1.659,1.6585,1.6587,681500000.0
2005-05-10 09:25:00,1.6586,1.6589,1.6585,1.6586,681500000.0
2005-05-10 09:30:00,1.6585,1.659,1.658,1.6586,681500000.0
2005-05-10 09:35:00,1.6584,1.6588,1.6579,1.658,681500000.0
2005-05-10 09:40:00,1.6579,1.6588,1.6579,1.6588,681500000.0
2005-05-10 09:45:00,1.6586,1.6593,1.6584,1.6587,681500000.0
2005-05-10 09:50:00,1.6586,1.6591,1.6585,1.659,681500000.0
2005-05-10 09:55:00,1.6589,1.6593,1.6584,1.6591,681500000.0
2005-05-10 10:00:00,1.6592,1.6597,1.6589,1.6595,681500000.0
2005-05-10 10:05:00,1.6596,1.6598,1.6593,1.6596,681500000.0
2005-05-10 10:10:00,1.6595,1.66,1.6594,1.66,681500000.0
2005-05-10 10:15:00,1.6599,1.66,1.6595,1.6596,681500000.0
2005-05-10 10:20:00,1.6595,1.6597,1.659,1.6591,681500000.0
2005-05-10 10:25:00,1.659,1.6595,1.659,1.6595,681500000.0
2005-05-10 10:30:00,1.6594,1.6599,1.6592,1.6594,681500000.0
2005-05-10 10:35:00,1.6595,1.6601,1.6591,1.6594,681500000.0
2005-05-10 10:40:00,1.6595,1.6596,1.6583,1.6586,681500000.0
2005-05-10 10:45:00,1.6584,1.6585,1.6578,1.6582,681500000.0
2005-05-10 10:50:00,1.6583,1.6587,1.6577,1.6587,681500000.0
2005-05-10 10:55:00,1.6588,1.6596,1.6585,1.6593,681500000.0
2005-05-10 11:00:00,1.6592,1.6592,1.6582,1.6586,681500000.0
2005-05-10 11:05:00,1.6587,1.659,1.6581,1.6583,681500000.0
2005-05-10 11:10:00,1.6584,1.6593,1.6582,1.6592,681500000.0
2005-05-10 11:15:00,1.6591,1.6596,1.6588,1.6589,681500000.0
2005-05-10 11:20:00,1.659,1.6593,1.6589,1.659,681500000.0
2005-05-10 11:25:00,1.6589,1.6592,1.6588,1.659,681500000.0
2005-05-10 11:30:00,1.6589,1.6591,1.6581,1.6589,681500000.0
2005-05-10 11:35:00,1.6588,1.6588,1.6584,1.6587,545200000.0
2005-05-10 11:40:00,1.6586,1.6587,1.6576,1.6581,681500000.0
2005-05-10 11:45:00,1.6583,1.659,1.6582,1.6588,681500000.0
2005-05-10 11:50:00,1.6586,1.6595,1.6585,1.6592,681500000.0
2005-05-10 11:55:00,1.659,1.6596,1.6589,1.6593,681500000.0
2005-05-10 12:00:00,1.6592,1.6594,1.6591,1.6593,272600000.0
2005-05-10 12:05:00,1.6592,1.6595,1.6591,1.6591,408900000.0
2005-05-10 12:10:00,1.659,1.6592,1.6586,1.6587,681500000.0
2005-05-10 12:15:00,1.6586,1.659,1.6585,1.6589,681500000.0
2005-05-10 12:20:00,1.659,1.6593,1.659,1.659,681500000.0
2005-05-10 12:25:00,1.6591,1.6595,1.6588,1.6588,681500000.0
2005-05-10 12:30:00,1.6587,1.6588,1.6582,1.6586,681500000.0
2005-05-10 12:35:00,1.6584,1.6585,1.6578,1.6579,681500000.0
2005-05-10 12:40:00,1.6581,1.6584,1.6578,1.6584,681500000.0
2005-05-10 12:45:00,1.6583,1.6587,1.6582,1.6586,545200000.0
2005-05-10 12:50:00,1.6587,1.6593,1.6586,1.6589,681500000.0
2005-05-10 12:55:00,1.659,1.659,1.6579,1.6579,681500000.0
2005-05-10 13:00:00,1.6576,1.6596,1.6576,1.6589,681500000.0
2005-05-10 13:05:00,1.659,1.659,1.6583,1.6587,681500000.0
2005-05-10 13:10:00,1.6586,1.6591,1.6582,1.6584,681500000.0
2005-05-10 13:15:00,1.6583,1.6588,1.6581,1.6583,681500000.0
2005-05-10 13:20:00,1.6584,1.6587,1.6581,1.6583,545200000.0
2005-05-10 13:25:00,1.6582,1.6589,1.6581,1.6586,681500000.0
2005-05-10 13:30:00,1.6583,1.6588,1.6579,1.6583,681500000.0
2005-05-10 13:35:00,1.6584,1.6587,1.6583,1.6587,545200000.0
2005-05-10 13:40:00,1.6586,1.6594,1.6584,1.6593,681500000.0
2005-05-10 13:45:00,1.6592,1.6597,1.6592,1.6595,681500000.0
2005-05-10 13:50:00,1.6593,1.6599,1.6593,1.6595,681500000.0
2005-05-10 13:55:00,1.6594,1.6601,1.6592,1.6595,681500000.0
2005-05-10 14:00:00,1.6597,1.6597,1.6589,1.6592,681500000.0
2005-05-10 14:05:00,1.6593,1.6597,1.6591,1.6592,681500000.0
2005-05-10 14:10:00,1.6593,1.6612,1.6593,1.6607,681500000.0
2005-05-10 14:15:00,1.661,1.661,1.66,1.6601,681500000.0
2005-05-10 14:20:00,1.66,1.6605,1.6594,1.6596,681500000.0
2005-05-10 14:25:00,1.6595,1.6599,1.6595,1.6595,681500000.0
2005-05-10 14:30:00,1.6596,1.6603,1.6592,1.6601,681500000.0
2005-05-10 14:35:00,1.6602,1.6608,1.6596,1.6606,681500000.0
2005-05-10 14:40:00,1.6608,1.6609,1.6597,1.6602,681500000.0
2005-05-10 14:45:00,1.6601,1.6605,1.6597,1.6599,681500000.0
2005-05-10 14:50:00,1.6601,1.6609,1.6598,1.6604,681500000.0
2005-05-10 14:55:00,1.6601,1.6606,1.66,1.6601,681500000.0
2005-05-10 15:00:00,1.66,1.6604,1.66,1.6604,681500000.0
2005-05-10 15:05:00,1.6603,1.6607,1.6597,1.6599,681500000.0
2005-05-10 15:10:00,1.6596,1.6602,1.6596,1.6599,681500000.0
2005-05-10 15:15:00,1.6598,1.6604,1.6598,1.6599,681500000.0
2005-05-10 15:20:00,1.6598,1.6607,1.6595,1.6597,681500000.0
2005-05-10 15:25:00,1.6596,1.6599,1.6588,1.6592,681500000.0
2005-05-10 15:30:00,1.6593,1.6605,1.6592,1.6597,681500000.0
2005-05-10 15:35:00,1.6601,1.6601,1.659,1.659,681500000.0
2005-05-10 15:40:00,1.6589,1.6594,1.6585,1.659,681500000.0
2005-05-10 15:45:00,1.6589,1.6594,1.6586,1.6589,681500000.0
2005-05-10 15:50:00,1.6588,1.659,1.6585,1.6588,681500000.0
2005-05-10 15:55:00,1.6587,1.6593,1.6581,1.6584,681500000.0
2005-05-10 16:00:00,1.6585,1.6589,1.6565,1.6566,681500000.0
2005-05-10 16:05:00,1.6565,1.657,1.656,1.6565,681500000.0
2005-05-10 16:10:00,1.6563,1.6572,1.6563,1.657,681500000.0
2005-05-10 16:15:00,1.6572,1.6572,1.6558,1.6563,681500000.0
2005-05-10 16:20:00,1.6564,1.6567,1.6546,1.6551,681500000.0
2005-05-10 16:25:00,1.6552,1.6566,1.655,1.6566,681500000.0
2005-05-10 16:30:00,1.6565,1.6567,1.6555,1.6559,681500000.0
2005-05-10 16:35:00,1.656,1.6565,1.655,1.6553,681500000.0
2005-05-10 16:40:00,1.6552,1.6568,1.6552,1.6564,681500000.0
2005-05-10 16:45:00,1.6566,1.6575,1.6561,1.6571,681500000.0
2005-05-10 16:50:00,1.657,1.6583,1.657,1.6576,681500000.0
2005-05-10 16:55:00,1.6577,1.6592,1.6571,1.6585,681500000.0
2005-05-10 17:00:00,1.6584,1.6594,1.6582,1.6587,681500000.0
2005-05-10 17:05:00,1.6586,1.6588,1.658,1.6583,681500000.0
2005-05-10 17:10:00,1.6582,1.6591,1.6582,1.6586,681500000.0
2005-05-10 17:15:00,1.6587,1.6597,1.6585,1.6597,681500000.0
2005-05-10 17:20:00,1.6596,1.6596,1.6589,1.6591,681500000.0
2005-05-10 17:25:00,1.6592,1.6594,1.6589,1.6592,681500000.0
2005-05-10 17:30:00,1.6591,1.6592,1.6585,1.6587,681500000.0
2005-05-10 17:35:00,1.6588,1.6589,1.6584,1.6587,681500000.0
2005-05-10 17:40:00,1.6586,1.6589,1.6584,1.6587,681500000.0
2005-05-10 17:45:00,1.6588,1.6592,1.6586,1.6591,681500000.0
2005-05-10 17:50:00,1.6591,1.6594,1.6587,1.6589,681500000.0
2005-05-10 17:55:00,1.659,1.6601,1.659,1.6594,681500000.0
2005-05-10 18:00:00,1.6595,1.66,1.6592,1.6598,681500000.0
2005-05-10 18:05:00,1.6597,1.6603,1.6594,1.6597,681500000.0
2005-05-10 18:10:00,1.6598,1.6601,1.6591,1.6597,681500000.0
2005-05-10 18:15:00,1.6596,1.6597,1.6587,1.6594,681500000.0
2005-05-10 18:20:00,1.6592,1.6596,1.659,1.6595,681500000.0
2005-05-10 18:25:00,1.6592,1.6602,1.659,1.6599,681500000.0
2005-05-10 18:30:00,1.6598,1.6605,1.6598,1.6598,681500000.0
2005-05-10 18:35:00,1.6602,1.6609,1.6595,1.6602,681500000.0
2005-05-10 18:40:00,1.6599,1.6604,1.6595,1.6597,681500000.0
2005-05-10 18:45:00,1.6598,1.6598,1.6595,1.6596,681500000.0
2005-05-10 18:50:00,1.6595,1.6597,1.6587,1.659,681500000.0
2005-05-10 18:55:00,1.6591,1.6596,1.659,1.659,545200000.0
2005-05-10 19:00:00,1.6589,1.6597,1.6588,1.6592,681500000.0
2005-05-10 19:05:00,1.6594,1.6594,1.6589,1.6592,545200000.0
2005-05-10 19:10:00,1.6591,1.6601,1.659,1.6592,681500000.0
2005-05-10 19:15:00,1.6594,1.6596,1.6592,1.6595,545200000.0
2005-05-10 19:20:00,1.6594,1.6595,1.6594,1.6595,272600000.0
2005-05-10 19:25:00,1.6594,1.6594,1.659,1.6592,408900000.0
2005-05-10 19:30:00,1.6592,1.6592,1.6589,1.6592,545200000.0
2005-05-10 19:35:00,1.6591,1.6592,1.6587,1.6587,545200000.0
2005-05-10 19:40:00,1.6586,1.659,1.6586,1.659,545200000.0
2005-05-10 19:45:00,1.6588,1.6592,1.6585,1.6587,681500000.0
2005-05-10 19:50:00,1.6588,1.659,1.6587,1.659,681500000.0
2005-05-10 19:55:00,1.6589,1.659,1.6587,1.6588,408900000.0
2005-05-10 20:00:00,1.6587,1.6592,1.6586,1.6589,681500000.0
2005-05-10 20:05:00,1.6588,1.6591,1.6587,1.6588,681500000.0
2005-05-10 20:10:00,1.6587,1.6589,1.6586,1.6588,408900000.0
2005-05-10 20:15:00,1.6587,1.6589,1.6586,1.6588,545200000.0
2005-05-10 20:20:00,1.6589,1.6594,1.6588,1.6589,681500000.0
2005-05-10 20:25:00,1.659,1.6592,1.6587,1.659,681500000.0
2005-05-10 20:30:00,1.6589,1.6591,1.6577,1.6583,681500000.0
2005-05-10 20:35:00,1.6584,1.6585,1.6579,1.6583,681500000.0
2005-05-10 20:40:00,1.6582,1.6588,1.658,1.6586,545200000.0
2005-05-10 20:45:00,1.6585,1.6588,1.6582,1.6586,681500000.0
2005-05-10 20:50:00,1.6585,1.6586,1.6581,1.6583,681500000.0
2005-05-10 20:55:00,1.6584,1.6587,1.6576,1.6585,681500000.0
2005-05-10 21:00:00,1.6584,1.6585,1.6572,1.6578,681500000.0
2005-05-10 21:05:00,1.6577,1.6579,1.6571,1.6575,681500000.0
2005-05-10 21:10:00,1.6574,1.6575,1.657,1.6574,681500000.0
2005-05-10 21:15:00,1.6572,1.6575,1.6571,1.6571,545200000.0
2005-05-10 21:20:00,1.6572,1.6574,1.6569,1.6571,681500000.0
2005-05-10 21:25:00,1.6572,1.6577,1.6569,1.6575,681500000.0
2005-05-10 21:30:00,1.6576,1.6576,1.6572,1.6574,681500000.0
2005-05-10 21:35:00,1.6575,1.6577,1.6568,1.6572,681500000.0
2005-05-10 21:40:00,1.6575,1.6578,1.6575,1.6577,681500000.0
2005-05-10 21:45:00,1.6576,1.6578,1.6574,1.6575,681500000.0
2005-05-10 21:50:00,1.6576,1.6579,1.6574,1.6575,545200000.0
2005-05-10 21:55:00,1.6576,1.658,1.6572,1.6578,681500000.0
2005-05-10 22:00:00,1.6575,1.6578,1.6572,1.6575,681500000.0
2005-05-10 22:05:00,1.6574,1.6579,1.6572,1.6575,681500000.0
2005-05-10 22:10:00,1.6572,1.6576,1.6571,1.6572,681500000.0
2005-05-10 22:15:00,1.6574,1.6574,1.657,1.6572,272600000.0
2005-05-10 22:20:00,1.6574,1.6578,1.6572,1.6574,681500000.0
2005-05-10 22:25:00,1.6575,1.6577,1.6572,1.6576,681500000.0
2005-05-10 22:30:00,1.6578,1.6578,1.6566,1.6568,681500000.0
2005-05-10 22:35:00,1.6567,1.6572,1.6567,1.657,408900000.0
2005-05-10 22:40:00,1.6569,1.6572,1.6569,1.6572,545200000.0
2005-05-10 22:45:00,1.657,1.6572,1.6567,1.6571,681500000.0
2005-05-10 22:50:00,1.6572,1.6578,1.657,1.6572,681500000.0
2005-05-10 22:55:00,1.6574,1.6579,1.6572,1.6578,681500000.0
2005-05-10 23:00:00,1.6578,1.6581,1.6575,1.658,681500000.0
2005-05-10 23:05:00,1.6579,1.658,1.6574,1.6575,681500000.0
2005-05-10 23:10:00,1.6574,1.6579,1.6572,1.6577,545200000.0
2005-05-10 23:15:00,1.6575,1.6579,1.6572,1.6574,681500000.0
2005-05-10 23:20:00,1.6575,1.6577,1.657,1.6572,681500000.0
2005-05-10 23:25:00,1.6574,1.6575,1.6572,1.6575,545200000.0
2005-05-10 23:30:00,1.6576,1.6577,1.6574,1.6574,408900000.0
2005-05-10 23:35:00,1.6575,1.6579,1.6574,1.6576,545200000.0
2005-05-10 23:40:00,1.6575,1.658,1.6575,1.658,545200000.0
2005-05-10 23:45:00,1.6579,1.6582,1.6577,1.6579,681500000.0
2005-05-10 23:50:00,1.6578,1.658,1.6576,1.6579,681500000.0
2005-05-10 23:55:00,1.6578,1.6579,1.6576,1.6577,681500000.0
2005-05-11 00:00:00,1.6578,1.6578,1.6575,1.6577,681500000.0
2005-05-11 00:05:00,1.6575,1.6577,1.6571,1.6575,545200000.0
2005-05-11 00:10:00,1.6574,1.6577,1.6572,1.6572,681500000.0
2005-05-11 00:15:00,1.6574,1.6577,1.6571,1.6576,545200000.0
2005-05-11 00:20:00,1.6575,1.6577,1.6572,1.6574,681500000.0
2005-05-11 00:25:00,1.6575,1.6578,1.6572,1.6572,545200000.0
2005-05-11 00:30:00,1.657,1.657,1.6567,1.6569,545200000.0
2005-05-11 00:35:00,1.6568,1.6574,1.6567,1.6572,545200000.0
2005-05-11 00:40:00,1.6574,1.6576,1.6572,1.6572,545200000.0
2005-05-11 00:45:00,1.6574,1.6576,1.6571,1.6574,681500000.0
2005-05-11 00:50:00,1.6572,1.6579,1.6572,1.6577,545200000.0
2005-05-11 00:55:00,1.6576,1.6578,1.6572,1.6577,681500000.0
2005-05-11 01:00:00,1.6578,1.6579,1.6574,1.6576,681500000.0
2005-05-11 01:05:00,1.6577,1.658,1.6576,1.6578,408900000.0
2005-05-11 01:10:00,1.6579,1.658,1.6576,1.6577,681500000.0
2005-05-11 01:15:00,1.6578,1.6578,1.6572,1.6575,408900000.0
2005-05-11 01:20:00,1.6572,1.6575,1.6572,1.6574,545200000.0
2005-05-11 01:25:00,1.6575,1.6576,1.6572,1.6572,681500000.0
2005-05-11 01:30:00,1.6574,1.6578,1.6574,1.6574,681500000.0
2005-05-11 01:35:00,1.6575,1.6575,1.657,1.6572,681500000.0
2005-05-11 01:40:00,1.6571,1.6571,1.6566,1.6569,681500000.0
2005-05-11 01:45:00,1.657,1.6571,1.6568,1.6569,545200000.0
2005-05-11 01:50:00,1.657,1.6571,1.6565,1.6567,545200000.0
2005-05-11 01:55:00,1.6567,1.657,1.6567,1.6569,545200000.0
2005-05-11 02:00:00,1.6569,1.657,1.6565,1.6568,681500000.0
2005-05-11 02:05:00,1.6569,1.6569,1.6563,1.6565,681500000.0
2005-05-11 02:10:00,1.6566,1.6571,1.6566,1.6569,681500000.0
2005-05-11 02:15:00,1.6568,1.6572,1.6568,1.6569,681500000.0
2005-05-11 02:20:00,1.6568,1.6575,1.6568,1.6575,681500000.0
2005-05-11 02:25:00,1.6577,1.6577,1.657,1.6572,681500000.0
2005-05-11 02:30:00,1.6571,1.6575,1.6571,1.6574,681500000.0
2005-05-11 02:35:00,1.6572,1.6576,1.6571,1.6576,545200000.0
2005-05-11 02:40:00,1.6577,1.658,1.6575,1.6578,545200000.0
2005-05-11 02:45:00,1.6579,1.6585,1.6578,1.6584,681500000.0
2005-05-11 02:50:00,1.6585,1.6591,1.6585,1.6591,681500000.0
2005-05-11 02:55:00,1.659,1.6592,1.6586,1.6589,681500000.0
2005-05-11 03:00:00,1.659,1.6594,1.6589,1.6592,681500000.0
2005-05-11 03:05:00,1.6591,1.6596,1.659,1.6595,681500000.0
2005-05-11 03:10:00,1.6594,1.66,1.659,1.66,681500000.0
2005-05-11 03:15:00,1.6601,1.6603,1.6594,1.6598,681500000.0
2005-05-11 03:20:00,1.6597,1.6599,1.6592,1.6595,681500000.0
2005-05-11 03:25:00,1.6596,1.6597,1.6592,1.6596,681500000.0
2005-05-11 03:30:00,1.6592,1.6598,1.6592,1.6594,681500000.0
2005-05-11 03:35:00,1.6592,1.6599,1.6591,1.6596,681500000.0
2005-05-11 03:40:00,1.6595,1.6597,1.6591,1.6592,545200000.0
2005-05-11 03:45:00,1.6591,1.6595,1.6586,1.6595,681500000.0
2005-05-11 03:50:00,1.6594,1.6598,1.659,1.6592,681500000.0
2005-05-11 03:55:00,1.6591,1.6594,1.6588,1.6594,681500000.0
2005-05-11 04:00:00,1.6592,1.6597,1.6587,1.6591,681500000.0
2005-05-11 04:05:00,1.659,1.6591,1.6588,1.6591,681500000.0
2005-05-11 04:10:00,1.659,1.6591,1.6583,1.659,681500000.0
2005-05-11 04:15:00,1.6591,1.6591,1.6587,1.6588,545200000.0
2005-05-11 04:20:00,1.6587,1.6589,1.6583,1.6584,681500000.0
2005-05-11 04:25:00,1.6585,1.6589,1.6583,1.6589,681500000.0
2005-05-11 04:30:00,1.6588,1.6589,1.6578,1.6584,681500000.0
2005-05-11 04:35:00,1.6583,1.6589,1.658,1.6588,681500000.0
2005-05-11 04:40:00,1.6586,1.6586,1.6581,1.6584,681500000.0
2005-05-11 04:45:00,1.6585,1.6592,1.6583,1.6588,681500000.0
2005-05-11 04:50:00,1.6587,1.6589,1.6585,1.6588,681500000.0
2005-05-11 04:55:00,1.6589,1.6589,1.6584,1.6584,681500000.0
2005-05-11 05:00:00,1.6586,1.6588,1.6583,1.6586,681500000.0
2005-05-11 05:05:00,1.6584,1.6587,1.6581,1.6583,545200000.0
2005-05-11 05:10:00,1.6581,1.6583,1.6578,1.658,681500000.0
2005-05-11 05:15:00,1.6581,1.6583,1.6579,1.6582,681500000.0
2005-05-11 05:20:00,1.6583,1.6585,1.658,1.6581,545200000.0
2005-05-11 05:25:00,1.658,1.6584,1.6579,1.6581,681500000.0
2005-05-11 05:30:00,1.6577,1.658,1.6572,1.6574,681500000.0
2005-05-11 05:35:00,1.6572,1.6574,1.6566,1.6572,545200000.0
2005-05-11 05:40:00,1.6575,1.658,1.6571,1.6572,681500000.0
2005-05-11 05:45:00,1.6577,1.658,1.6572,1.6579,545200000.0
2005-05-11 05:50:00,1.658,1.6581,1.6575,1.6576,681500000.0
2005-05-11 05:55:00,1.6575,1.6577,1.6572,1.6575,545200000.0
2005-05-11 06:00:00,1.6577,1.658,1.6576,1.6578,681500000.0
2005-05-11 06:05:00,1.6577,1.658,1.6576,1.6577,681500000.0
2005-05-11 06:10:00,1.6579,1.6581,1.6574,1.6578,681500000.0
2005-05-11 06:15:00,1.6579,1.6585,1.6579,1.6581,681500000.0
2005-05-11 06:20:00,1.6583,1.6586,1.6575,1.6578,681500000.0
2005-05-11 06:25:00,1.6579,1.6582,1.6577,1.6577,681500000.0
2005-05-11 06:30:00,1.6578,1.6582,1.6577,1.6579,681500000.0
2005-05-11 06:35:00,1.6578,1.6583,1.6577,1.6581,408900000.0
2005-05-11 06:40:00,1.658,1.6584,1.6578,1.6583,681500000.0
2005-05-11 06:45:00,1.6584,1.6584,1.6581,1.6583,545200000.0
2005-05-11 06:50:00,1.6584,1.6586,1.6579,1.6583,545200000.0
2005-05-11 06:55:00,1.6584,1.6587,1.6582,1.6587,681500000.0
2005-05-11 07:00:00,1.6585,1.6587,1.658,1.6582,681500000.0
2005-05-11 07:05:00,1.6583,1.6585,1.6581,1.6583,545200000.0
2005-05-11 07:10:00,1.6586,1.6586,1.6579,1.6579,681500000.0
2005-05-11 07:15:00,1.6576,1.658,1.6576,1.6577,681500000.0
2005-05-11 07:20:00,1.6579,1.658,1.6577,1.6578,681500000.0
2005-05-11 07:25:00,1.6577,1.6578,1.6575,1.6577,545200000.0
2005-05-11 07:30:00,1.6578,1.6581,1.6578,1.658,545200000.0
2005-05-11 07:35:00,1.6582,1.6584,1.658,1.6581,545200000.0
2005-05-11 07:40:00,1.658,1.6583,1.6577,1.658,681500000.0
2005-05-11 07:45:00,1.6578,1.6583,1.6578,1.6583,545200000.0
2005-05-11 07:50:00,1.6582,1.6587,1.6579,1.6586,681500000.0
2005-05-11 07:55:00,1.6585,1.6588,1.6581,1.6581,681500000.0
2005-05-11 08:00:00,1.658,1.6594,1.6579,1.6591,681500000.0
2005-05-11 08:05:00,1.659,1.6592,1.6582,1.6586,681500000.0
2005-05-11 08:10:00,1.6588,1.6596,1.6586,1.6596,681500000.0
2005-05-11 08:15:00,1.6595,1.66,1.6591,1.6592,681500000.0
2005-05-11 08:20:00,1.6593,1.6596,1.6588,1.6588,681500000.0
2005-05-11 08:25:00,1.6589,1.6592,1.6584,1.6587,681500000.0
2005-05-11 08:30:00,1.6586,1.6591,1.6579,1.6584,681500000.0
2005-05-11 08:35:00,1.6582,1.6593,1.6579,1.6592,681500000.0
2005-05-11 08:40:00,1.6593,1.6593,1.6586,1.6587,681500000.0
2005-05-11 08:45:00,1.6589,1.659,1.6582,1.6587,681500000.0
2005-05-11 08:50:00,1.6586,1.6587,1.658,1.6584,681500000.0
2005-05-11 08:55:00,1.6583,1.6588,1.6577,1.6583,681500000.0
2005-05-11 09:00:00,1.6582,1.6584,1.6576,1.658,681500000.0
2005-05-11 09:05:00,1.6581,1.6581,1.6571,1.6572,681500000.0
2005-05-11 09:10:00,1.6571,1.6574,1.6566,1.6573,681500000.0
2005-05-11 09:15:00,1.6574,1.6575,1.6567,1.6568,681500000.0
2005-05-11 09:20:00,1.657,1.657,1.6561,1.6564,681500000.0
2005-05-11 09:25:00,1.6567,1.6567,1.6557,1.6563,681500000.0
2005-05-11 09:30:00,1.6564,1.6564,1.6553,1.6557,681500000.0
2005-05-11 09:35:00,1.6556,1.656,1.6555,1.6557,681500000.0
2005-05-11 09:40:00,1.656,1.656,1.6551,1.6552,681500000.0
2005-05-11 09:45:00,1.6555,1.6555,1.6541,1.6547,681500000.0
2005-05-11 09:50:00,1.6545,1.6558,1.6543,1.6555,681500000.0
2005-05-11 09:55:00,1.6557,1.6568,1.6554,1.6568,681500000.0
2005-05-11 10:00:00,1.6567,1.657,1.6564,1.6568,681500000.0
2005-05-11 10:05:00,1.6569,1.6576,1.6568,1.6569,681500000.0
2005-05-11 10:10:00,1.6568,1.6569,1.6559,1.6569,681500000.0
2005-05-11 10:15:00,1.6566,1.6569,1.6561,1.6565,681500000.0
2005-05-11 10:20:00,1.6564,1.6579,1.6554,1.6555,681500000.0
2005-05-11 10:25:00,1.6556,1.6563,1.6545,1.6549,681500000.0
2005-05-11 10:30:00,1.6548,1.6552,1.6527,1.6531,681500000.0
2005-05-11 10:35:00,1.653,1.6543,1.6526,1.654,681500000.0
2005-05-11 10:40:00,1.6539,1.6547,1.6533,1.6542,681500000.0
2005-05-11 10:45:00,1.6541,1.6567,1.6539,1.6565,681500000.0
2005-05-11 10:50:00,1.6564,1.6567,1.6553,1.6554,681500000.0
2005-05-11 10:55:00,1.6555,1.6558,1.6544,1.655,681500000.0
2005-05-11 11:00:00,1.6552,1.6553,1.6538,1.6546,681500000.0
2005-05-11 11:05:00,1.6544,1.6553,1.654,1.6552,681500000.0
2005-05-11 11:10:00,1.6553,1.6559,1.6549,1.6557,681500000.0
2005-05-11 11:15:00,1.6556,1.6562,1.6554,1.6562,681500000.0
2005-05-11 11:20:00,1.6563,1.6566,1.6557,1.6565,681500000.0
2005-05-11 11:25:00,1.6563,1.6573,1.6557,1.656,681500000.0
2005-05-11 11:30:00,1.6558,1.6561,1.6554,1.6557,681500000.0
2005-05-11 11:35:00,1.6558,1.656,1.6555,1.6557,681500000.0
2005-05-11 11:40:00,1.6558,1.656,1.6554,1.6558,681500000.0
2005-05-11 11:45:00,1.656,1.6562,1.6554,1.6555,681500000.0
2005-05-11 11:50:00,1.6554,1.6561,1.6553,1.6558,681500000.0
2005-05-11 11:55:00,1.6559,1.6564,1.6552,1.6553,681500000.0
2005-05-11 12:00:00,1.6552,1.6556,1.6548,1.6552,681500000.0
2005-05-11 12:05:00,1.6553,1.6558,1.6552,1.6557,681500000.0
2005-05-11 12:10:00,1.6556,1.6557,1.6552,1.6554,681500000.0
2005-05-11 12:15:00,1.6554,1.656,1.6552,1.6558,681500000.0
2005-05-11 12:20:00,1.6559,1.656,1.6557,1.656,681500000.0
2005-05-11 12:25:00,1.6561,1.6561,1.6555,1.6557,681500000.0
2005-05-11 12:30:00,1.6555,1.6558,1.6555,1.6557,681500000.0
2005-05-11 12:35:00,1.6558,1.6559,1.6557,1.6557,681500000.0
2005-05-11 12:40:00,1.6558,1.6558,1.6547,1.6548,681500000.0
2005-05-11 12:45:00,1.6547,1.6554,1.6539,1.6554,681500000.0
2005-05-11 12:50:00,1.6553,1.6554,1.6549,1.6553,681500000.0
2005-05-11 12:55:00,1.6554,1.6558,1.6549,1.6553,681500000.0
2005-05-11 13:00:00,1.6556,1.656,1.6549,1.6556,681500000.0
2005-05-11 13:05:00,1.6555,1.6557,1.6549,1.6552,681500000.0
2005-05-11 13:10:00,1.6551,1.6552,1.6549,1.655,408900000.0
2005-05-11 13:15:00,1.6549,1.6556,1.6549,1.6555,545200000.0
2005-05-11 13:20:00,1.6554,1.6555,1.655,1.655,681500000.0
2005-05-11 13:25:00,1.6548,1.6553,1.6547,1.655,681500000.0
2005-05-11 13:30:00,1.6548,1.6551,1.6543,1.6544,681500000.0
2005-05-11 13:35:00,1.6543,1.6545,1.6543,1.6543,408900000.0
2005-05-11 13:40:00,1.6544,1.655,1.6544,1.6547,545200000.0
2005-05-11 13:45:00,1.6543,1.6548,1.6541,1.6546,545200000.0
2005-05-11 13:50:00,1.6547,1.6552,1.6544,1.6549,681500000.0
2005-05-11 13:55:00,1.6548,1.6548,1.6542,1.6544,681500000.0
2005-05-11 14:00:00,1.6545,1.6551,1.6542,1.6545,681500000.0
2005-05-11 14:05:00,1.6544,1.6549,1.6543,1.6543,681500000.0
2005-05-11 14:10:00,1.6542,1.6544,1.6536,1.6536,681500000.0
2005-05-11 14:15:00,1.6537,1.6542,1.6533,1.6535,681500000.0
2005-05-11 14:20:00,1.6536,1.654,1.653,1.6538,681500000.0
2005-05-11 14:25:00,1.6537,1.6546,1.6535,1.6542,681500000.0
2005-05-11 14:30:00,1.6538,1.6541,1.6508,1.6518,681500000.0
2005-05-11 14:35:00,1.6519,1.6528,1.6513,1.6524,681500000.0
2005-05-11 14:40:00,1.6523,1.6525,1.6514,1.6519,681500000.0
2005-05-11 14:45:00,1.6517,1.6518,1.6502,1.6507,681500000.0
2005-05-11 14:50:00,1.6506,1.6518,1.6501,1.6512,681500000.0
2005-05-11 14:55:00,1.6514,1.6514,1.6499,1.6504,681500000.0
2005-05-11 15:00:00,1.6503,1.6509,1.6498,1.6505,681500000.0
2005-05-11 15:05:00,1.6504,1.6512,1.65,1.6502,681500000.0
2005-05-11 15:10:00,1.6503,1.6506,1.6486,1.6496,681500000.0
2005-05-11 15:15:00,1.6498,1.6498,1.6489,1.6496,681500000.0
2005-05-11 15:20:00,1.6495,1.6498,1.6484,1.6485,681500000.0
2005-05-11 15:25:00,1.6487,1.6494,1.6484,1.649,681500000.0
2005-05-11 15:30:00,1.6489,1.6495,1.6483,1.649,681500000.0
2005-05-11 15:35:00,1.6492,1.6494,1.6481,1.6491,681500000.0
2005-05-11 15:40:00,1.6492,1.6496,1.6486,1.649,681500000.0
2005-05-11 15:45:00,1.6489,1.6501,1.6489,1.6499,681500000.0
2005-05-11 15:50:00,1.6498,1.6504,1.6495,1.6498,681500000.0
2005-05-11 15:55:00,1.6499,1.6499,1.6492,1.6493,681500000.0
2005-05-11 16:00:00,1.6488,1.6493,1.6474,1.6479,681500000.0
2005-05-11 16:05:00,1.6478,1.6496,1.6476,1.6489,681500000.0
2005-05-11 16:10:00,1.6488,1.6496,1.6487,1.6495,681500000.0
2005-05-11 16:15:00,1.6496,1.6504,1.6493,1.6503,681500000.0
2005-05-11 16:20:00,1.6504,1.6506,1.6493,1.6506,681500000.0
2005-05-11 16:25:00,1.6507,1.6509,1.6498,1.6504,681500000.0
2005-05-11 16:30:00,1.6503,1.6515,1.6499,1.6515,681500000.0
2005-05-11 16:35:00,1.6514,1.6518,1.6509,1.6515,681500000.0
2005-05-11 16:40:00,1.6516,1.652,1.6508,1.6513,681500000.0
2005-05-11 16:45:00,1.6514,1.6515,1.6509,1.6509,681500000.0
2005-05-11 16:50:00,1.651,1.6515,1.6504,1.6511,681500000.0
2005-05-11 16:55:00,1.6513,1.6521,1.651,1.6519,681500000.0
2005-05-11 17:00:00,1.6518,1.6527,1.6517,1.6522,681500000.0
2005-05-11 17:05:00,1.6521,1.6526,1.6517,1.6522,681500000.0
2005-05-11 17:10:00,1.6524,1.6526,1.6518,1.6518,681500000.0
2005-05-11 17:15:00,1.6519,1.6524,1.6518,1.652,681500000.0
2005-05-11 17:20:00,1.6521,1.6534,1.6521,1.653,681500000.0
2005-05-11 17:25:00,1.6528,1.6534,1.6519,1.6525,681500000.0
2005-05-11 17:30:00,1.6525,1.6535,1.6523,1.6528,681500000.0
2005-05-11 17:35:00,1.6525,1.6527,1.6519,1.6527,681500000.0
2005-05-11 17:40:00,1.6525,1.653,1.6517,1.6526,681500000.0
2005-05-11 17:45:00,1.6525,1.6527,1.6522,1.6524,681500000.0
2005-05-11 17:50:00,1.6523,1.6526,1.652,1.6523,681500000.0
2005-05-11 17:55:00,1.6521,1.6527,1.6517,1.6524,681500000.0
2005-05-11 18:00:00,1.6526,1.6526,1.6519,1.6522,681500000.0
2005-05-11 18:05:00,1.6522,1.6529,1.6494,1.6518,681500000.0
2005-05-11 18:10:00,1.6517,1.653,1.6512,1.6512,681500000.0
2005-05-11 18:15:00,1.6508,1.6526,1.6502,1.6524,681500000.0
2005-05-11 18:20:00,1.6525,1.6528,1.6519,1.6519,681500000.0
2005-05-11 18:25:00,1.6518,1.6519,1.6511,1.6514,681500000.0
2005-05-11 18:30:00,1.6514,1.6525,1.6512,1.6515,681500000.0
2005-05-11 18:35:00,1.6517,1.6522,1.6513,1.6515,545200000.0
2005-05-11 18:40:00,1.6516,1.6519,1.6512,1.6517,681500000.0
2005-05-11 18:45:00,1.6518,1.6526,1.6517,1.6524,681500000.0
2005-05-11 18:50:00,1.6523,1.6524,1.6518,1.652,545200000.0
2005-05-11 18:55:00,1.6518,1.6518,1.6513,1.6515,681500000.0
2005-05-11 19:00:00,1.6516,1.6519,1.6515,1.6516,681500000.0
2005-05-11 19:05:00,1.6515,1.652,1.6515,1.652,681500000.0
2005-05-11 19:10:00,1.6519,1.6522,1.6519,1.652,272600000.0
2005-05-11 19:15:00,1.6519,1.652,1.6514,1.6518,681500000.0
2005-05-11 19:20:00,1.6519,1.6519,1.6512,1.6515,681500000.0
2005-05-11 19:25:00,1.6516,1.652,1.6515,1.652,681500000.0
2005-05-11 19:30:00,1.6519,1.6519,1.6515,1.6515,545200000.0
2005-05-11 19:35:00,1.6516,1.652,1.6514,1.652,681500000.0
2005-05-11 19:40:00,1.6519,1.6522,1.6517,1.6522,681500000.0
2005-05-11 19:45:00,1.652,1.6526,1.6515,1.6517,681500000.0
2005-05-11 19:50:00,1.6518,1.6524,1.6516,1.6524,681500000.0
2005-05-11 19:55:00,1.6523,1.6525,1.6517,1.6522,681500000.0
2005-05-11 20:00:00,1.652,1.6525,1.6519,1.6524,681500000.0
2005-05-11 20:05:00,1.6523,1.6523,1.6515,1.6515,681500000.0
2005-05-11 20:10:00,1.6517,1.652,1.6508,1.6515,681500000.0
2005-05-11 20:15:00,1.6511,1.6517,1.6511,1.6513,681500000.0
2005-05-11 20:20:00,1.6511,1.6518,1.6511,1.6516,681500000.0
2005-05-11 20:25:00,1.6517,1.652,1.6512,1.6518,681500000.0
2005-05-11 20:30:00,1.6519,1.6522,1.6516,1.6517,681500000.0
2005-05-11 20:35:00,1.6517,1.6524,1.6517,1.6522,681500000.0
2005-05-11 20:40:00,1.652,1.6522,1.6516,1.6518,681500000.0
2005-05-11 20:45:00,1.6517,1.6523,1.6517,1.652,681500000.0
2005-05-11 20:50:00,1.6522,1.6522,1.6514,1.6518,681500000.0
2005-05-11 20:55:00,1.6516,1.6522,1.6516,1.652,681500000.0
2005-05-11 21:00:00,1.6519,1.6529,1.6516,1.6524,681500000.0
2005-05-11 21:05:00,1.6522,1.6524,1.6515,1.6516,681500000.0
2005-05-11 21:10:00,1.6517,1.6525,1.6516,1.6519,681500000.0
2005-05-11 21:15:00,1.6518,1.6523,1.6518,1.6522,681500000.0
2005-05-11 21:20:00,1.652,1.6526,1.652,1.6524,681500000.0
2005-05-11 21:25:00,1.6525,1.6525,1.6519,1.6522,681500000.0
2005-05-11 21:30:00,1.6523,1.6526,1.6522,1.6526,545200000.0
2005-05-11 21:35:00,1.6525,1.6526,1.6522,1.6522,681500000.0
2005-05-11 21:40:00,1.6524,1.6526,1.6516,1.6525,681500000.0
2005-05-11 21:45:00,1.6524,1.6526,1.6519,1.652,681500000.0
2005-05-11 21:50:00,1.6519,1.6523,1.6514,1.6522,681500000.0
2005-05-11 21:55:00,1.652,1.6526,1.652,1.6525,681500000.0
2005-05-11 22:00:00,1.6524,1.6526,1.6524,1.6525,272600000.0
2005-05-11 22:05:00,1.6526,1.6531,1.6525,1.6531,681500000.0
2005-05-11 22:10:00,1.653,1.6532,1.6526,1.6531,681500000.0
2005-05-11 22:15:00,1.653,1.6532,1.6526,1.6531,545200000.0
2005-05-11 22:20:00,1.6528,1.653,1.6526,1.6526,545200000.0
2005-05-11 22:25:00,1.6528,1.6529,1.6526,1.6526,408900000.0
2005-05-11 22:30:00,1.6528,1.653,1.6526,1.653,545200000.0
2005-05-11 22:35:00,1.6529,1.6535,1.6529,1.6532,681500000.0
2005-05-11 22:40:00,1.6531,1.6532,1.6531,1.6531,408900000.0
2005-05-11 22:45:00,1.6532,1.6532,1.653,1.6532,545200000.0
2005-05-11 22:50:00,1.6534,1.6539,1.6532,1.6538,681500000.0
2005-05-11 22:55:00,1.6539,1.6542,1.6537,1.6541,681500000.0
2005-05-11 23:00:00,1.6541,1.6541,1.6526,1.6532,681500000.0
2005-05-11 23:05:00,1.6534,1.654,1.6528,1.6532,681500000.0
2005-05-11 23:10:00,1.653,1.6539,1.6523,1.6531,681500000.0
2005-05-11 23:15:00,1.653,1.6532,1.6526,1.6526,681500000.0
2005-05-11 23:20:00,1.6528,1.6529,1.6522,1.6528,681500000.0
2005-05-11 23:25:00,1.6526,1.6526,1.6524,1.6526,272600000.0
2005-05-11 23:30:00,1.6525,1.6526,1.652,1.6525,545200000.0
2005-05-11 23:35:00,1.6526,1.6537,1.6525,1.6529,681500000.0
2005-05-11 23:40:00,1.6534,1.6534,1.6523,1.6525,681500000.0
2005-05-11 23:45:00,1.6526,1.6528,1.6523,1.6526,545200000.0
2005-05-11 23:50:00,1.6525,1.6526,1.6525,1.6526,408900000.0
2005-05-11 23:55:00,1.6528,1.6528,1.6525,1.6526,272600000.0
2005-05-12 00:00:00,1.6525,1.6538,1.6523,1.653,681500000.0
2005-05-12 00:05:00,1.6529,1.6536,1.6529,1.6536,681500000.0
2005-05-12 00:10:00,1.6535,1.6544,1.6535,1.6543,681500000.0
2005-05-12 00:15:00,1.6544,1.6546,1.654,1.6546,681500000.0
2005-05-12 00:20:00,1.6545,1.6548,1.6545,1.6547,272600000.0
2005-05-12 00:25:00,1.6546,1.6553,1.6546,1.655,681500000.0
2005-05-12 00:30:00,1.6549,1.6555,1.6547,1.6555,681500000.0
2005-05-12 00:35:00,1.6554,1.6557,1.6553,1.6557,681500000.0
2005-05-12 00:40:00,1.6558,1.6559,1.6554,1.6558,681500000.0
2005-05-12 00:45:00,1.6559,1.6562,1.655,1.6555,681500000.0
2005-05-12 00:50:00,1.6556,1.6559,1.655,1.6559,681500000.0
2005-05-12 00:55:00,1.6558,1.6566,1.6556,1.656,681500000.0
2005-05-12 01:00:00,1.6562,1.6566,1.6555,1.6564,681500000.0
2005-05-12 01:05:00,1.6563,1.6566,1.6557,1.656,681500000.0
2005-05-12 01:10:00,1.6563,1.6564,1.6556,1.6563,681500000.0
2005-05-12 01:15:00,1.6562,1.6565,1.6559,1.6565,681500000.0
2005-05-12 01:20:00,1.6564,1.6569,1.6559,1.6563,681500000.0
2005-05-12 01:25:00,1.6565,1.6565,1.6555,1.6556,681500000.0
2005-05-12 01:30:00,1.6555,1.6559,1.6553,1.6556,681500000.0
2005-05-12 01:35:00,1.6557,1.6557,1.655,1.6551,681500000.0
2005-05-12 01:40:00,1.6553,1.6554,1.655,1.655,681500000.0
2005-05-12 01:45:00,1.6551,1.6551,1.6548,1.655,272600000.0
2005-05-12 01:50:00,1.6549,1.6551,1.6547,1.655,681500000.0
2005-05-12 01:55:00,1.6549,1.655,1.6545,1.6548,681500000.0
2005-05-12 02:00:00,1.6548,1.6551,1.6546,1.655,681500000.0
2005-05-12 02:05:00,1.6549,1.6553,1.6547,1.655,681500000.0
2005-05-12 02:10:00,1.6548,1.655,1.6545,1.6547,545200000.0
2005-05-12 02:15:00,1.6546,1.6546,1.6541,1.6542,545200000.0
2005-05-12 02:20:00,1.6543,1.6546,1.6542,1.6546,408900000.0
2005-05-12 02:25:00,1.6545,1.6549,1.6542,1.6546,681500000.0
2005-05-12 02:30:00,1.6545,1.6553,1.6543,1.655,681500000.0
2005-05-12 02:35:00,1.6551,1.6551,1.655,1.6551,408900000.0
2005-05-12 02:40:00,1.6553,1.6559,1.6551,1.6557,681500000.0
2005-05-12 02:45:00,1.6558,1.6561,1.6556,1.6558,681500000.0
2005-05-12 02:50:00,1.6559,1.6561,1.6557,1.6558,545200000.0
2005-05-12 02:55:00,1.6559,1.6561,1.6554,1.6557,681500000.0
2005-05-12 03:00:00,1.6558,1.656,1.6554,1.6558,545200000.0
2005-05-12 03:05:00,1.6559,1.656,1.6554,1.6556,545200000.0
2005-05-12 03:10:00,1.6557,1.6558,1.6551,1.6551,681500000.0
2005-05-12 03:15:00,1.655,1.6559,1.6547,1.655,681500000.0
2005-05-12 03:20:00,1.6548,1.6554,1.6548,1.6553,681500000.0
2005-05-12 03:25:00,1.655,1.6556,1.6546,1.6546,681500000.0
2005-05-12 03:30:00,1.6548,1.6548,1.6518,1.6524,681500000.0
2005-05-12 03:35:00,1.6525,1.6545,1.6523,1.6536,681500000.0
2005-05-12 03:40:00,1.6534,1.6542,1.6534,1.6537,681500000.0
2005-05-12 03:45:00,1.6535,1.6539,1.6526,1.6528,681500000.0
2005-05-12 03:50:00,1.6529,1.6538,1.6526,1.6534,681500000.0
2005-05-12 03:55:00,1.6535,1.6546,1.6532,1.6545,681500000.0
2005-05-12 04:00:00,1.6543,1.6548,1.6539,1.6542,681500000.0
2005-05-12 04:05:00,1.6543,1.6546,1.6538,1.6538,681500000.0
2005-05-12 04:10:00,1.6539,1.6548,1.6535,1.6547,681500000.0
2005-05-12 04:15:00,1.6548,1.6559,1.6546,1.6555,681500000.0
2005-05-12 04:20:00,1.6554,1.6555,1.655,1.6554,681500000.0
2005-05-12 04:25:00,1.6551,1.6554,1.6547,1.6549,545200000.0
2005-05-12 04:30:00,1.655,1.655,1.6549,1.655,272600000.0
2005-05-12 04:35:00,1.6549,1.655,1.6548,1.6548,545200000.0
2005-05-12 04:40:00,1.6547,1.6551,1.6544,1.655,545200000.0
2005-05-12 04:45:00,1.6549,1.6553,1.6547,1.6551,681500000.0
2005-05-12 04:50:00,1.655,1.6553,1.6546,1.6546,681500000.0
2005-05-12 04:55:00,1.6547,1.655,1.6542,1.6548,681500000.0
2005-05-12 05:00:00,1.6549,1.6551,1.6546,1.655,681500000.0
2005-05-12 05:05:00,1.6551,1.6554,1.6546,1.6548,681500000.0
2005-05-12 05:10:00,1.6549,1.6553,1.6549,1.655,545200000.0
2005-05-12 05:15:00,1.6551,1.6557,1.655,1.6554,545200000.0
2005-05-12 05:20:00,1.6553,1.6555,1.655,1.6551,681500000.0
2005-05-12 05:25:00,1.6553,1.6554,1.655,1.6553,681500000.0
2005-05-12 05:30:00,1.6551,1.6554,1.655,1.6553,545200000.0
2005-05-12 05:35:00,1.655,1.6556,1.655,1.6554,681500000.0
2005-05-12 05:40:00,1.6555,1.6557,1.6549,1.6549,681500000.0
2005-05-12 05:45:00,1.655,1.6551,1.6544,1.655,681500000.0
2005-05-12 05:50:00,1.6551,1.6555,1.655,1.6551,681500000.0
2005-05-12 05:55:00,1.655,1.6556,1.655,1.6554,681500000.0
2005-05-12 06:00:00,1.6553,1.656,1.6553,1.6556,681500000.0
2005-05-12 06:05:00,1.6554,1.6556,1.6553,1.6553,681500000.0
2005-05-12 06:10:00,1.6554,1.6554,1.6548,1.6551,408900000.0
2005-05-12 06:15:00,1.655,1.6551,1.6549,1.6551,408900000.0
2005-05-12 06:20:00,1.655,1.655,1.6549,1.6549,272600000.0
2005-05-12 06:25:00,1.6548,1.655,1.6545,1.6546,681500000.0
2005-05-12 06:30:00,1.6545,1.6548,1.6545,1.6546,681500000.0
2005-05-12 06:35:00,1.6547,1.6549,1.6543,1.6546,681500000.0
2005-05-12 06:40:00,1.6545,1.655,1.6545,1.6548,681500000.0
2005-05-12 06:45:00,1.6549,1.655,1.6545,1.6549,681500000.0
2005-05-12 06:50:00,1.6548,1.6549,1.6542,1.6549,681500000.0
2005-05-12 06:55:00,1.6548,1.6549,1.6544,1.6544,681500000.0
2005-05-12 07:00:00,1.6546,1.6548,1.6543,1.6545,681500000.0
2005-05-12 07:05:00,1.6546,1.6548,1.6543,1.6544,681500000.0
2005-05-12 07:10:00,1.6545,1.6548,1.6544,1.6546,681500000.0
2005-05-12 07:15:00,1.6547,1.6551,1.6543,1.6549,681500000.0
2005-05-12 07:20:00,1.655,1.6556,1.6548,1.6549,681500000.0
2005-05-12 07:25:00,1.655,1.6551,1.6543,1.6548,681500000.0
2005-05-12 07:30:00,1.6547,1.6547,1.6544,1.6546,681500000.0
2005-05-12 07:35:00,1.6545,1.6551,1.6544,1.6546,681500000.0
2005-05-12 07:40:00,1.6545,1.6549,1.6543,1.6547,681500000.0
2005-05-12 07:45:00,1.6548,1.6549,1.6546,1.6547,681500000.0
2005-05-12 07:50:00,1.6546,1.6549,1.6542,1.6545,681500000.0
2005-05-12 07:55:00,1.6546,1.6547,1.6535,1.6539,681500000.0
2005-05-12 08:00:00,1.6538,1.6544,1.6538,1.6544,681500000.0
2005-05-12 08:05:00,1.6545,1.6545,1.6536,1.6536,681500000.0
2005-05-12 08:10:00,1.6535,1.654,1.6532,1.6538,681500000.0
2005-05-12 08:15:00,1.6539,1.654,1.6532,1.654,681500000.0
2005-05-12 08:20:00,1.6541,1.6544,1.6535,1.6542,681500000.0
2005-05-12 08:25:00,1.6545,1.6545,1.6534,1.6542,681500000.0
2005-05-12 08:30:00,1.6544,1.6548,1.6531,1.654,681500000.0
2005-05-12 08:35:00,1.6538,1.655,1.6536,1.6539,681500000.0
2005-05-12 08:40:00,1.654,1.6558,1.654,1.6547,681500000.0
2005-05-12 08:45:00,1.6548,1.656,1.6545,1.6557,681500000.0
2005-05-12 08:50:00,1.6555,1.6559,1.6549,1.6557,681500000.0
2005-05-12 08:55:00,1.6551,1.6557,1.6537,1.6541,681500000.0
2005-05-12 09:00:00,1.6542,1.6545,1.6526,1.654,681500000.0
2005-05-12 09:05:00,1.6541,1.6564,1.6535,1.656,681500000.0
2005-05-12 09:10:00,1.6557,1.6558,1.655,1.6551,681500000.0
2005-05-12 09:15:00,1.6549,1.6558,1.6546,1.6548,681500000.0
2005-05-12 09:20:00,1.6549,1.6553,1.6544,1.6548,681500000.0
2005-05-12 09:25:00,1.6546,1.6555,1.6539,1.655,681500000.0
2005-05-12 09:30:00,1.6552,1.6555,1.654,1.6548,681500000.0
2005-05-12 09:35:00,1.6543,1.6548,1.6539,1.6546,681500000.0
2005-05-12 09:40:00,1.6548,1.6549,1.6536,1.654,681500000.0
2005-05-12 09:45:00,1.6539,1.6554,1.6538,1.6548,681500000.0
2005-05-12 09:50:00,1.6547,1.6552,1.6546,1.6548,681500000.0
2005-05-12 09:55:00,1.6549,1.6561,1.6546,1.6561,681500000.0
2005-05-12 10:00:00,1.6562,1.6564,1.655,1.6556,681500000.0
2005-05-12 10:05:00,1.6558,1.656,1.6549,1.6558,681500000.0
2005-05-12 10:10:00,1.6557,1.6558,1.655,1.6554,681500000.0
2005-05-12 10:15:00,1.6555,1.6557,1.655,1.6554,681500000.0
2005-05-12 10:20:00,1.6556,1.6557,1.6549,1.655,681500000.0
2005-05-12 10:25:00,1.6549,1.655,1.6541,1.6547,681500000.0
2005-05-12 10:30:00,1.6547,1.655,1.6542,1.6543,681500000.0
2005-05-12 10:35:00,1.6541,1.6545,1.6538,1.6545,681500000.0
2005-05-12 10:40:00,1.6544,1.6559,1.6544,1.6555,681500000.0
2005-05-12 10:45:00,1.6553,1.6563,1.6553,1.6559,681500000.0
2005-05-12 10:50:00,1.6558,1.6563,1.6553,1.6559,681500000.0
2005-05-12 10:55:00,1.6561,1.6572,1.6558,1.6569,681500000.0
2005-05-12 11:00:00,1.657,1.657,1.6554,1.6558,681500000.0
2005-05-12 11:05:00,1.6556,1.6565,1.6554,1.6561,681500000.0
2005-05-12 11:10:00,1.656,1.6562,1.6557,1.6559,681500000.0
2005-05-12 11:15:00,1.656,1.6564,1.6551,1.6561,681500000.0
2005-05-12 11:20:00,1.656,1.6561,1.6551,1.6553,681500000.0
2005-05-12 11:25:00,1.6554,1.6554,1.6546,1.6552,681500000.0
2005-05-12 11:30:00,1.6551,1.6554,1.6546,1.6548,681500000.0
2005-05-12 11:35:00,1.6547,1.6555,1.6547,1.655,681500000.0
2005-05-12 11:40:00,1.6551,1.6559,1.6549,1.6555,681500000.0
2005-05-12 11:45:00,1.6557,1.6557,1.6541,1.6544,681500000.0
2005-05-12 11:50:00,1.6543,1.6549,1.6538,1.6544,681500000.0
2005-05-12 11:55:00,1.6545,1.6545,1.6537,1.6542,681500000.0
2005-05-12 12:00:00,1.6541,1.6545,1.6541,1.6544,681500000.0
2005-05-12 12:05:00,1.6545,1.655,1.6544,1.6547,681500000.0
2005-05-12 12:10:00,1.6546,1.6547,1.6543,1.6545,681500000.0
2005-05-12 12:15:00,1.6543,1.6546,1.654,1.6542,681500000.0
2005-05-12 12:20:00,1.6541,1.6545,1.6541,1.6542,681500000.0
2005-05-12 12:25:00,1.6543,1.6545,1.6541,1.6544,681500000.0
2005-05-12 12:30:00,1.6546,1.6548,1.6539,1.6543,681500000.0
2005-05-12 12:35:00,1.6544,1.6545,1.6535,1.654,681500000.0
2005-05-12 12:40:00,1.6541,1.6543,1.654,1.654,681500000.0
2005-05-12 12:45:00,1.6541,1.6545,1.6536,1.6543,681500000.0
2005-05-12 12:50:00,1.654,1.6548,1.654,1.6545,681500000.0
2005-05-12 12:55:00,1.6546,1.6554,1.6546,1.6554,681500000.0
2005-05-12 13:00:00,1.6552,1.656,1.6551,1.6553,681500000.0
2005-05-12 13:05:00,1.6552,1.6554,1.6546,1.6552,681500000.0
2005-05-12 13:10:00,1.6549,1.6556,1.6548,1.6555,681500000.0
2005-05-12 13:15:00,1.6554,1.6556,1.6549,1.6553,681500000.0
2005-05-12 13:20:00,1.6554,1.6555,1.6546,1.6546,681500000.0
2005-05-12 13:25:00,1.6551,1.6551,1.6544,1.6548,681500000.0
2005-05-12 13:30:00,1.6549,1.6556,1.6545,1.6554,681500000.0
2005-05-12 13:35:00,1.6553,1.6553,1.6545,1.6546,681500000.0
2005-05-12 13:40:00,1.6545,1.6553,1.6544,1.6551,681500000.0
2005-05-12 13:45:00,1.655,1.6553,1.6547,1.6551,681500000.0
2005-05-12 13:50:00,1.655,1.6555,1.6546,1.6552,681500000.0
2005-05-12 13:55:00,1.6551,1.6557,1.6551,1.6552,681500000.0
2005-05-12 14:00:00,1.6553,1.656,1.6552,1.6559,681500000.0
2005-05-12 14:05:00,1.6557,1.6561,1.6549,1.656,681500000.0
2005-05-12 14:10:00,1.6559,1.6561,1.6555,1.6557,681500000.0
2005-05-12 14:15:00,1.6556,1.6565,1.6554,1.6557,681500000.0
2005-05-12 14:20:00,1.6558,1.6565,1.6553,1.6553,681500000.0
2005-05-12 14:25:00,1.6555,1.6564,1.655,1.655,681500000.0
2005-05-12 14:30:00,1.6551,1.6551,1.6501,1.6522,681500000.0
2005-05-12 14:35:00,1.6522,1.6532,1.6518,1.6522,681500000.0
2005-05-12 14:40:00,1.652,1.6537,1.6516,1.6537,681500000.0
2005-05-12 14:45:00,1.6543,1.655,1.6528,1.6528,681500000.0
2005-05-12 14:50:00,1.6527,1.6546,1.6526,1.653,681500000.0
2005-05-12 14:55:00,1.6529,1.6548,1.6522,1.6545,681500000.0
2005-05-12 15:00:00,1.6544,1.6549,1.6538,1.6543,681500000.0
2005-05-12 15:05:00,1.6542,1.6543,1.6533,1.6535,681500000.0
2005-05-12 15:10:00,1.6536,1.6541,1.6529,1.6538,681500000.0
2005-05-12 15:15:00,1.6539,1.6562,1.6536,1.6556,681500000.0
2005-05-12 15:20:00,1.6555,1.6567,1.6551,1.6557,681500000.0
2005-05-12 15:25:00,1.6558,1.6573,1.6556,1.656,681500000.0
2005-05-12 15:30:00,1.6557,1.656,1.6553,1.6557,681500000.0
2005-05-12 15:35:00,1.6556,1.6561,1.6553,1.6561,681500000.0
2005-05-12 15:40:00,1.656,1.6561,1.6553,1.6559,681500000.0
2005-05-12 15:45:00,1.6558,1.6562,1.6556,1.6561,681500000.0
2005-05-12 15:50:00,1.6559,1.6565,1.6551,1.6564,681500000.0
2005-05-12 15:55:00,1.6562,1.6567,1.6558,1.6564,681500000.0
2005-05-12 16:00:00,1.6563,1.6575,1.656,1.6571,681500000.0
2005-05-12 16:05:00,1.6572,1.6574,1.6563,1.6568,681500000.0
2005-05-12 16:10:00,1.6565,1.6569,1.6559,1.6566,681500000.0
2005-05-12 16:15:00,1.6564,1.6574,1.6552,1.6559,681500000.0
2005-05-12 16:20:00,1.6558,1.6567,1.6556,1.6564,681500000.0
2005-05-12 16:25:00,1.6563,1.6563,1.6552,1.6552,681500000.0
2005-05-12 16:30:00,1.6553,1.6564,1.655,1.6561,681500000.0
2005-05-12 16:35:00,1.656,1.656,1.6549,1.6554,681500000.0
2005-05-12 16:40:00,1.6551,1.6563,1.6551,1.6556,681500000.0
2005-05-12 16:45:00,1.6557,1.6563,1.6553,1.6558,681500000.0
2005-05-12 16:50:00,1.6559,1.6561,1.6548,1.6553,681500000.0
2005-05-12 16:55:00,1.6551,1.6555,1.6546,1.6551,681500000.0
2005-05-12 17:00:00,1.655,1.6553,1.6544,1.6548,681500000.0
2005-05-12 17:05:00,1.6549,1.6549,1.6534,1.6547,681500000.0
2005-05-12 17:10:00,1.6549,1.6549,1.6536,1.6538,681500000.0
2005-05-12 17:15:00,1.6539,1.6555,1.6539,1.6555,681500000.0
2005-05-12 17:20:00,1.6556,1.6557,1.6546,1.6553,681500000.0
2005-05-12 17:25:00,1.6554,1.6556,1.6545,1.6551,681500000.0
2005-05-12 17:30:00,1.655,1.6553,1.6544,1.6544,681500000.0
2005-05-12 17:35:00,1.6545,1.6546,1.6538,1.654,681500000.0
2005-05-12 17:40:00,1.6541,1.655,1.6538,1.655,681500000.0
2005-05-12 17:45:00,1.6549,1.6556,1.6547,1.655,681500000.0
2005-05-12 17:50:00,1.6551,1.6553,1.6544,1.6548,681500000.0
2005-05-12 17:55:00,1.6547,1.6554,1.6544,1.6545,681500000.0
2005-05-12 18:00:00,1.6551,1.6558,1.6547,1.6555,681500000.0
2005-05-12 18:05:00,1.6556,1.6559,1.6551,1.6553,681500000.0
2005-05-12 18:10:00,1.6551,1.6559,1.6551,1.6554,681500000.0
2005-05-12 18:15:00,1.6554,1.6561,1.6549,1.6556,681500000.0
2005-05-12 18:20:00,1.6557,1.6564,1.6555,1.6558,681500000.0
2005-05-12 18:25:00,1.6559,1.6567,1.6554,1.6565,681500000.0
2005-05-12 18:30:00,1.6564,1.6569,1.6562,1.6564,681500000.0
2005-05-12 18:35:00,1.6565,1.6569,1.656,1.6565,681500000.0
2005-05-12 18:40:00,1.6564,1.6575,1.6562,1.657,681500000.0
2005-05-12 18:45:00,1.6569,1.6574,1.6566,1.6567,681500000.0
2005-05-12 18:50:00,1.657,1.6571,1.6565,1.6565,681500000.0
2005-05-12 18:55:00,1.6569,1.6569,1.6564,1.6565,681500000.0
2005-05-12 19:00:00,1.6565,1.6566,1.6562,1.6562,681500000.0
2005-05-12 19:05:00,1.6563,1.6567,1.6563,1.6565,681500000.0
2005-05-12 19:10:00,1.6564,1.6568,1.6561,1.6568,681500000.0
2005-05-12 19:15:00,1.6569,1.6571,1.6563,1.6567,681500000.0
2005-05-12 19:20:00,1.6566,1.6572,1.6566,1.6572,681500000.0
2005-05-12 19:25:00,1.6575,1.6587,1.6572,1.6584,681500000.0
2005-05-12 19:30:00,1.6582,1.6592,1.6579,1.6587,681500000.0
2005-05-12 19:35:00,1.6586,1.6591,1.6584,1.659,681500000.0
2005-05-12 19:40:00,1.6589,1.6592,1.6584,1.6587,681500000.0
2005-05-12 19:45:00,1.6586,1.659,1.6584,1.6587,681500000.0
2005-05-12 19:50:00,1.6588,1.6595,1.6588,1.6592,545200000.0
2005-05-12 19:55:00,1.6591,1.6594,1.6591,1.6592,408900000.0
2005-05-12 20:00:00,1.6591,1.6596,1.6588,1.6592,681500000.0
2005-05-12 20:05:00,1.6591,1.6596,1.6588,1.6592,545200000.0
2005-05-12 20:10:00,1.6591,1.6597,1.6589,1.6594,681500000.0
2005-05-12 20:15:00,1.6596,1.6598,1.6592,1.6595,681500000.0
2005-05-12 20:20:00,1.6596,1.6598,1.6588,1.6592,681500000.0
2005-05-12 20:25:00,1.6594,1.6595,1.6587,1.6589,681500000.0
2005-05-12 20:30:00,1.659,1.659,1.6584,1.6587,681500000.0
2005-05-12 20:35:00,1.6586,1.6592,1.6586,1.6591,681500000.0
2005-05-12 20:40:00,1.6592,1.6592,1.6581,1.6583,681500000.0
2005-05-12 20:45:00,1.6584,1.6585,1.6578,1.6582,681500000.0
2005-05-12 20:50:00,1.6583,1.6596,1.6581,1.659,681500000.0
2005-05-12 20:55:00,1.6591,1.6592,1.6581,1.6583,681500000.0
2005-05-12 21:00:00,1.6584,1.6589,1.6582,1.6584,681500000.0
2005-05-12 21:05:00,1.6585,1.6585,1.6578,1.658,681500000.0
2005-05-12 21:10:00,1.6581,1.6585,1.6577,1.6582,681500000.0
2005-05-12 21:15:00,1.6581,1.6588,1.6581,1.6587,681500000.0
2005-05-12 21:20:00,1.6586,1.6588,1.6583,1.6585,681500000.0
2005-05-12 21:25:00,1.6584,1.6588,1.6583,1.6588,545200000.0
2005-05-12 21:30:00,1.6587,1.6588,1.6582,1.6586,681500000.0
2005-05-12 21:35:00,1.6587,1.659,1.6586,1.6588,545200000.0
2005-05-12 21:40:00,1.6587,1.659,1.6585,1.6586,681500000.0
2005-05-12 21:45:00,1.6587,1.659,1.6584,1.6587,681500000.0
2005-05-12 21:50:00,1.6586,1.6588,1.6583,1.6584,545200000.0
2005-05-12 21:55:00,1.6585,1.6588,1.6583,1.6583,408900000.0
2005-05-12 22:00:00,1.6582,1.6587,1.6582,1.6586,681500000.0
2005-05-12 22:05:00,1.6587,1.6589,1.6587,1.6589,272600000.0
2005-05-12 22:10:00,1.6587,1.6591,1.6587,1.6591,681500000.0
2005-05-12 22:15:00,1.6592,1.6594,1.6584,1.6586,681500000.0
2005-05-12 22:20:00,1.6585,1.6588,1.6583,1.6588,545200000.0
2005-05-12 22:25:00,1.6587,1.6588,1.6583,1.6583,681500000.0
2005-05-12 22:30:00,1.6585,1.6587,1.6582,1.6587,545200000.0
2005-05-12 22:35:00,1.6588,1.659,1.6567,1.6577,681500000.0
2005-05-12 22:40:00,1.6575,1.6583,1.6572,1.6576,681500000.0
2005-05-12 22:45:00,1.6574,1.6583,1.6572,1.6574,681500000.0
2005-05-12 22:50:00,1.6572,1.6577,1.657,1.6575,681500000.0
2005-05-12 22:55:00,1.6576,1.6576,1.6571,1.6571,681500000.0
2005-05-12 23:00:00,1.657,1.6572,1.6542,1.6559,681500000.0
2005-05-12 23:05:00,1.6556,1.656,1.6545,1.6554,681500000.0
2005-05-12 23:10:00,1.6557,1.656,1.655,1.6557,681500000.0
2005-05-12 23:15:00,1.6556,1.657,1.655,1.6568,681500000.0
2005-05-12 23:20:00,1.6565,1.6567,1.6557,1.6557,681500000.0
2005-05-12 23:25:00,1.6556,1.6561,1.655,1.6557,681500000.0
2005-05-12 23:30:00,1.6556,1.6564,1.6555,1.6558,681500000.0
2005-05-12 23:35:00,1.6559,1.656,1.6556,1.6559,681500000.0
2005-05-12 23:40:00,1.6558,1.6562,1.6555,1.6559,681500000.0
2005-05-12 23:45:00,1.656,1.6562,1.6558,1.656,681500000.0
2005-05-12 23:50:00,1.6561,1.6561,1.6553,1.6555,681500000.0
2005-05-12 23:55:00,1.6557,1.6564,1.6557,1.656,681500000.0
2005-05-13 00:00:00,1.6558,1.656,1.6556,1.6558,681500000.0
2005-05-13 00:05:00,1.6559,1.657,1.6558,1.6568,681500000.0
2005-05-13 00:10:00,1.657,1.6572,1.6564,1.6566,681500000.0
2005-05-13 00:15:00,1.6565,1.6567,1.6564,1.6565,681500000.0
2005-05-13 00:20:00,1.6566,1.6568,1.6563,1.6567,681500000.0
2005-05-13 00:25:00,1.6566,1.6568,1.6562,1.6565,681500000.0
2005-05-13 00:30:00,1.6566,1.6576,1.6564,1.6576,681500000.0
2005-05-13 00:35:00,1.6575,1.6575,1.6567,1.657,681500000.0
2005-05-13 00:40:00,1.6567,1.6571,1.6562,1.6563,681500000.0
2005-05-13 00:45:00,1.6565,1.6567,1.6561,1.6564,681500000.0
2005-05-13 00:50:00,1.6563,1.6564,1.6553,1.6561,681500000.0
2005-05-13 00:55:00,1.656,1.6563,1.6558,1.656,681500000.0
2005-05-13 01:00:00,1.6559,1.656,1.6553,1.6555,681500000.0
2005-05-13 01:05:00,1.6556,1.6559,1.6553,1.6554,681500000.0
2005-05-13 01:10:00,1.6551,1.6555,1.655,1.655,681500000.0
2005-05-13 01:15:00,1.6549,1.6553,1.6548,1.6551,681500000.0
2005-05-13 01:20:00,1.6554,1.6558,1.655,1.6553,681500000.0
2005-05-13 01:25:00,1.6554,1.6556,1.655,1.6553,681500000.0
2005-05-13 01:30:00,1.6551,1.6554,1.6548,1.6551,681500000.0
2005-05-13 01:35:00,1.655,1.6553,1.6547,1.6551,681500000.0
2005-05-13 01:40:00,1.655,1.6551,1.6536,1.6537,681500000.0
2005-05-13 01:45:00,1.6538,1.6538,1.6532,1.6534,681500000.0
2005-05-13 01:50:00,1.6532,1.6536,1.6532,1.6536,681500000.0
2005-05-13 01:55:00,1.6534,1.6536,1.6531,1.6536,408900000.0
2005-05-13 02:00:00,1.6531,1.6532,1.6528,1.6528,272600000.0
2005-05-13 02:05:00,1.6529,1.6534,1.6529,1.6532,545200000.0
2005-05-13 02:10:00,1.6531,1.6534,1.6528,1.6534,681500000.0
2005-05-13 02:15:00,1.6532,1.6534,1.6528,1.6534,681500000.0
2005-05-13 02:20:00,1.6535,1.6536,1.6531,1.6535,681500000.0
2005-05-13 02:25:00,1.6534,1.6546,1.6534,1.654,681500000.0
2005-05-13 02:30:00,1.6539,1.6543,1.6539,1.6542,681500000.0
2005-05-13 02:35:00,1.6543,1.6548,1.654,1.654,681500000.0
2005-05-13 02:40:00,1.6541,1.6544,1.654,1.6542,681500000.0
2005-05-13 02:45:00,1.6543,1.6549,1.6538,1.6549,545200000.0
2005-05-13 02:50:00,1.6548,1.6551,1.6548,1.6548,545200000.0
2005-05-13 02:55:00,1.655,1.6555,1.6548,1.655,681500000.0
2005-05-13 03:00:00,1.6551,1.658,1.655,1.6572,681500000.0
2005-05-13 03:05:00,1.6574,1.6577,1.6571,1.6572,681500000.0
2005-05-13 03:10:00,1.6571,1.658,1.6571,1.6578,681500000.0
2005-05-13 03:15:00,1.6577,1.6577,1.6572,1.6574,681500000.0
2005-05-13 03:20:00,1.6572,1.6576,1.6571,1.6572,681500000.0
2005-05-13 03:25:00,1.6571,1.6574,1.6564,1.6568,681500000.0
2005-05-13 03:30:00,1.6567,1.6575,1.6565,1.6566,681500000.0
2005-05-13 03:35:00,1.6568,1.6568,1.6561,1.6564,681500000.0
2005-05-13 03:40:00,1.6565,1.6566,1.6562,1.6563,681500000.0
2005-05-13 03:45:00,1.6562,1.6564,1.6556,1.6559,681500000.0
2005-05-13 03:50:00,1.656,1.6567,1.656,1.6566,681500000.0
2005-05-13 03:55:00,1.6567,1.6575,1.6563,1.6566,681500000.0
2005-05-13 04:00:00,1.6565,1.6569,1.6561,1.6564,681500000.0
2005-05-13 04:05:00,1.6565,1.6567,1.6564,1.6566,681500000.0
2005-05-13 04:10:00,1.6568,1.657,1.6565,1.6568,681500000.0
2005-05-13 04:15:00,1.6567,1.6574,1.6566,1.6567,681500000.0
2005-05-13 04:20:00,1.6566,1.6568,1.6565,1.6568,545200000.0
2005-05-13 04:25:00,1.6567,1.6567,1.6562,1.6564,545200000.0
2005-05-13 04:30:00,1.6561,1.6564,1.6558,1.6563,545200000.0
2005-05-13 04:35:00,1.6566,1.6567,1.6559,1.6563,681500000.0
2005-05-13 04:40:00,1.6564,1.6564,1.6556,1.6561,681500000.0
2005-05-13 04:45:00,1.6559,1.6569,1.6559,1.6569,681500000.0
2005-05-13 04:50:00,1.6568,1.6569,1.6561,1.6563,681500000.0
2005-05-13 04:55:00,1.6561,1.6566,1.6561,1.6562,681500000.0
2005-05-13 05:00:00,1.6563,1.6563,1.655,1.6551,681500000.0
2005-05-13 05:05:00,1.655,1.6554,1.655,1.6551,681500000.0
2005-05-13 05:10:00,1.6553,1.6553,1.6546,1.6549,681500000.0
2005-05-13 05:15:00,1.6548,1.655,1.6547,1.655,681500000.0
2005-05-13 05:20:00,1.6549,1.6553,1.6548,1.655,681500000.0
2005-05-13 05:25:00,1.6553,1.6563,1.6548,1.6559,681500000.0
2005-05-13 05:30:00,1.656,1.6565,1.6555,1.6556,681500000.0
2005-05-13 05:35:00,1.6557,1.656,1.6551,1.6557,681500000.0
2005-05-13 05:40:00,1.6556,1.6558,1.6547,1.6548,681500000.0
2005-05-13 05:45:00,1.6549,1.6555,1.6544,1.6551,681500000.0
2005-05-13 05:50:00,1.655,1.6554,1.6543,1.6545,681500000.0
2005-05-13 05:55:00,1.6546,1.655,1.6543,1.6547,681500000.0
2005-05-13 06:00:00,1.6546,1.6547,1.6541,1.6545,681500000.0
2005-05-13 06:05:00,1.6546,1.6546,1.6543,1.6545,545200000.0
2005-05-13 06:10:00,1.6546,1.6548,1.6541,1.6543,545200000.0
2005-05-13 06:15:00,1.6542,1.6545,1.6538,1.6545,681500000.0
2005-05-13 06:20:00,1.6544,1.6547,1.6543,1.6545,681500000.0
2005-05-13 06:25:00,1.6546,1.655,1.6543,1.655,681500000.0
2005-05-13 06:30:00,1.6551,1.656,1.655,1.656,681500000.0
2005-05-13 06:35:00,1.6559,1.6562,1.6558,1.6562,681500000.0
2005-05-13 06:40:00,1.6561,1.6563,1.656,1.656,545200000.0
2005-05-13 06:45:00,1.6561,1.6571,1.6561,1.6565,681500000.0
2005-05-13 06:50:00,1.6566,1.6566,1.6561,1.6565,681500000.0
2005-05-13 06:55:00,1.6564,1.6567,1.6562,1.6563,681500000.0
2005-05-13 07:00:00,1.6564,1.6566,1.6554,1.6558,681500000.0
2005-05-13 07:05:00,1.6559,1.6562,1.6556,1.6562,681500000.0
2005-05-13 07:10:00,1.6563,1.6566,1.6561,1.6565,681500000.0
2005-05-13 07:15:00,1.6566,1.6572,1.6565,1.6568,681500000.0
2005-05-13 07:20:00,1.657,1.6582,1.6568,1.6579,681500000.0
2005-05-13 07:25:00,1.658,1.6581,1.657,1.6571,681500000.0
2005-05-13 07:30:00,1.657,1.6572,1.6567,1.6572,681500000.0
2005-05-13 07:35:00,1.657,1.6575,1.6569,1.6572,545200000.0
2005-05-13 07:40:00,1.657,1.6572,1.6567,1.6569,681500000.0
2005-05-13 07:45:00,1.657,1.657,1.6562,1.6564,545200000.0
2005-05-13 07:50:00,1.6567,1.6569,1.6561,1.6564,681500000.0
2005-05-13 07:55:00,1.6563,1.6566,1.6562,1.6564,681500000.0
2005-05-13 08:00:00,1.6565,1.6572,1.6564,1.6569,681500000.0
2005-05-13 08:05:00,1.6572,1.6576,1.657,1.657,681500000.0
2005-05-13 08:10:00,1.6571,1.6575,1.6566,1.6574,681500000.0
2005-05-13 08:15:00,1.6575,1.6591,1.6569,1.6575,681500000.0
2005-05-13 08:20:00,1.6574,1.6575,1.6567,1.6569,681500000.0
2005-05-13 08:25:00,1.6568,1.657,1.6553,1.656,681500000.0
2005-05-13 08:30:00,1.6561,1.657,1.6546,1.6562,681500000.0
2005-05-13 08:35:00,1.6561,1.6567,1.656,1.6562,681500000.0
2005-05-13 08:40:00,1.6561,1.6568,1.6561,1.6561,681500000.0
2005-05-13 08:45:00,1.6562,1.6566,1.6559,1.656,681500000.0
2005-05-13 08:50:00,1.6561,1.6563,1.6549,1.6561,681500000.0
2005-05-13 08:55:00,1.656,1.656,1.6548,1.6557,681500000.0
2005-05-13 09:00:00,1.6556,1.6558,1.6549,1.6555,681500000.0
2005-05-13 09:05:00,1.6554,1.6557,1.655,1.6553,681500000.0
2005-05-13 09:10:00,1.6554,1.6556,1.6545,1.6554,681500000.0
2005-05-13 09:15:00,1.6553,1.6558,1.6551,1.6554,681500000.0
2005-05-13 09:20:00,1.6553,1.6556,1.6543,1.6547,681500000.0
2005-05-13 09:25:00,1.6548,1.6553,1.6545,1.6546,681500000.0
2005-05-13 09:30:00,1.6547,1.6554,1.6547,1.6552,681500000.0
2005-05-13 09:35:00,1.6551,1.6552,1.6544,1.6548,681500000.0
2005-05-13 09:40:00,1.6549,1.6554,1.6545,1.655,681500000.0
2005-05-13 09:45:00,1.6549,1.6552,1.6546,1.6548,545200000.0
2005-05-13 09:50:00,1.6549,1.655,1.6546,1.655,545200000.0
2005-05-13 09:55:00,1.6549,1.6552,1.6547,1.6552,545200000.0
2005-05-13 10:00:00,1.6551,1.6554,1.6548,1.6552,681500000.0
2005-05-13 10:05:00,1.6553,1.6553,1.6546,1.6549,681500000.0
2005-05-13 10:10:00,1.6548,1.6551,1.6547,1.6549,681500000.0
2005-05-13 10:15:00,1.6548,1.6552,1.6546,1.6549,681500000.0
2005-05-13 10:20:00,1.655,1.6552,1.6548,1.6548,681500000.0
2005-05-13 10:25:00,1.6549,1.6553,1.6545,1.6549,681500000.0
2005-05-13 10:30:00,1.6548,1.6552,1.6548,1.6552,681500000.0
2005-05-13 10:35:00,1.6551,1.656,1.6548,1.6558,681500000.0
2005-05-13 10:40:00,1.6559,1.656,1.6543,1.6546,681500000.0
2005-05-13 10:45:00,1.6544,1.6554,1.654,1.6546,681500000.0
2005-05-13 10:50:00,1.6544,1.6547,1.6541,1.6544,681500000.0
2005-05-13 10:55:00,1.6543,1.6553,1.654,1.655,681500000.0
2005-05-13 11:00:00,1.6551,1.6559,1.655,1.6551,681500000.0
2005-05-13 11:05:00,1.655,1.6553,1.654,1.6541,681500000.0
2005-05-13 11:10:00,1.6542,1.6544,1.653,1.6533,681500000.0
2005-05-13 11:15:00,1.653,1.6536,1.6529,1.6531,681500000.0
2005-05-13 11:20:00,1.6535,1.6539,1.6532,1.6536,681500000.0
2005-05-13 11:25:00,1.6537,1.6538,1.6527,1.6535,681500000.0
2005-05-13 11:30:00,1.6536,1.6536,1.6528,1.653,681500000.0
2005-05-13 11:35:00,1.6531,1.6534,1.6519,1.6532,681500000.0
2005-05-13 11:40:00,1.6533,1.6541,1.6528,1.6533,681500000.0
2005-05-13 11:45:00,1.6532,1.6537,1.6529,1.6537,681500000.0
2005-05-13 11:50:00,1.6539,1.6553,1.6539,1.6546,681500000.0
2005-05-13 11:55:00,1.6547,1.6554,1.6544,1.6547,681500000.0
2005-05-13 12:00:00,1.6546,1.655,1.6535,1.6542,681500000.0
2005-05-13 12:05:00,1.6541,1.6548,1.6538,1.6541,681500000.0
2005-05-13 12:10:00,1.6542,1.6547,1.6539,1.654,681500000.0
2005-05-13 12:15:00,1.6539,1.6552,1.6537,1.6547,681500000.0
2005-05-13 12:20:00,1.655,1.6554,1.6544,1.6546,681500000.0
2005-05-13 12:25:00,1.6545,1.6547,1.654,1.6542,681500000.0
2005-05-13 12:30:00,1.6541,1.6542,1.6532,1.6538,681500000.0
2005-05-13 12:35:00,1.6537,1.6542,1.6536,1.6536,681500000.0
2005-05-13 12:40:00,1.6536,1.6538,1.6535,1.6535,545200000.0
2005-05-13 12:45:00,1.6533,1.6538,1.6531,1.6534,681500000.0
2005-05-13 12:50:00,1.6535,1.6554,1.6534,1.6552,681500000.0
2005-05-13 12:55:00,1.655,1.6558,1.6549,1.6556,681500000.0
2005-05-13 13:00:00,1.6553,1.6557,1.6547,1.6555,681500000.0
2005-05-13 13:05:00,1.6556,1.6566,1.6552,1.6559,681500000.0
2005-05-13 13:10:00,1.6561,1.6567,1.6555,1.6564,681500000.0
2005-05-13 13:15:00,1.6565,1.6565,1.6554,1.6558,681500000.0
2005-05-13 13:20:00,1.6557,1.6565,1.6555,1.6559,681500000.0
2005-05-13 13:25:00,1.6558,1.6559,1.6548,1.6549,681500000.0
2005-05-13 13:30:00,1.6548,1.6554,1.6543,1.6547,681500000.0
2005-05-13 13:35:00,1.6546,1.6563,1.6545,1.6554,681500000.0
2005-05-13 13:40:00,1.6553,1.6557,1.6551,1.6556,681500000.0
2005-05-13 13:45:00,1.6557,1.656,1.6554,1.6558,681500000.0
2005-05-13 13:50:00,1.6559,1.6562,1.6551,1.6561,681500000.0
2005-05-13 13:55:00,1.6559,1.6564,1.6558,1.6561,681500000.0
2005-05-13 14:00:00,1.6562,1.6569,1.6562,1.6569,681500000.0
2005-05-13 14:05:00,1.6568,1.6578,1.6565,1.6568,681500000.0
2005-05-13 14:10:00,1.6569,1.6575,1.6564,1.6573,681500000.0
2005-05-13 14:15:00,1.6574,1.6582,1.6573,1.658,681500000.0
2005-05-13 14:20:00,1.6579,1.6581,1.6567,1.6567,681500000.0
2005-05-13 14:25:00,1.6566,1.6569,1.6555,1.6558,681500000.0
2005-05-13 14:30:00,1.6556,1.6559,1.6537,1.6539,681500000.0
2005-05-13 14:35:00,1.6546,1.6549,1.6528,1.6532,681500000.0
2005-05-13 14:40:00,1.6534,1.6539,1.6528,1.6536,681500000.0
2005-05-13 14:45:00,1.6537,1.6545,1.6531,1.6544,681500000.0
2005-05-13 14:50:00,1.6541,1.6546,1.6539,1.654,681500000.0
2005-05-13 14:55:00,1.6541,1.6545,1.6535,1.654,681500000.0
2005-05-13 15:00:00,1.6541,1.6546,1.654,1.6546,681500000.0
2005-05-13 15:05:00,1.6544,1.6551,1.6543,1.655,681500000.0
2005-05-13 15:10:00,1.6549,1.6554,1.6546,1.655,681500000.0
2005-05-13 15:15:00,1.6549,1.6554,1.6537,1.6541,681500000.0
2005-05-13 15:20:00,1.6542,1.6549,1.6541,1.6547,681500000.0
2005-05-13 15:25:00,1.6546,1.6552,1.6544,1.6548,681500000.0
2005-05-13 15:30:00,1.6547,1.6555,1.6546,1.6554,681500000.0
2005-05-13 15:35:00,1.6555,1.6556,1.6551,1.6553,681500000.0
2005-05-13 15:40:00,1.6554,1.6554,1.6539,1.6544,681500000.0
2005-05-13 15:45:00,1.654,1.6553,1.6537,1.6544,681500000.0
2005-05-13 15:50:00,1.6546,1.6552,1.6543,1.6546,681500000.0
2005-05-13 15:55:00,1.6548,1.6551,1.654,1.6549,681500000.0
2005-05-13 16:00:00,1.6547,1.6553,1.6541,1.6544,681500000.0
2005-05-13 16:05:00,1.6542,1.656,1.6542,1.6557,681500000.0
2005-05-13 16:10:00,1.6551,1.6571,1.6551,1.6568,681500000.0
2005-05-13 16:15:00,1.6566,1.6567,1.656,1.6564,681500000.0
2005-05-13 16:20:00,1.6562,1.6569,1.6561,1.6567,681500000.0
2005-05-13 16:25:00,1.6568,1.6575,1.6567,1.6568,681500000.0
2005-05-13 16:30:00,1.6569,1.657,1.656,1.6562,681500000.0
2005-05-13 16:35:00,1.6563,1.6569,1.656,1.6568,681500000.0
2005-05-13 16:40:00,1.6567,1.6568,1.6562,1.6562,681500000.0
2005-05-13 16:45:00,1.6563,1.6567,1.6559,1.6565,681500000.0
2005-05-13 16:50:00,1.6566,1.6579,1.656,1.6573,681500000.0
2005-05-13 16:55:00,1.6574,1.6578,1.6566,1.6571,681500000.0
2005-05-13 17:00:00,1.657,1.6573,1.6565,1.6569,681500000.0
2005-05-13 17:05:00,1.657,1.6579,1.6567,1.6567,681500000.0
2005-05-13 17:10:00,1.6566,1.6576,1.6566,1.6576,681500000.0
2005-05-13 17:15:00,1.6575,1.6586,1.6574,1.6583,681500000.0
2005-05-13 17:20:00,1.6581,1.6591,1.658,1.659,681500000.0
2005-05-13 17:25:00,1.6585,1.6593,1.6581,1.659,681500000.0
2005-05-13 17:30:00,1.6589,1.6599,1.6584,1.6595,681500000.0
2005-05-13 17:35:00,1.6597,1.66,1.6594,1.6599,681500000.0
2005-05-13 17:40:00,1.6598,1.6601,1.6593,1.66,681500000.0
2005-05-13 17:45:00,1.66,1.6608,1.6595,1.6606,681500000.0
2005-05-13 17:50:00,1.6607,1.6617,1.6599,1.6608,681500000.0
2005-05-13 17:55:00,1.6609,1.6612,1.6604,1.6608,681500000.0
2005-05-13 18:00:00,1.6609,1.6609,1.6598,1.6601,681500000.0
2005-05-13 18:05:00,1.66,1.6607,1.6599,1.6601,681500000.0
2005-05-13 18:10:00,1.6603,1.6607,1.6598,1.6601,681500000.0
2005-05-13 18:15:00,1.6601,1.6602,1.6596,1.6596,681500000.0
2005-05-13 18:20:00,1.6595,1.6597,1.659,1.6592,681500000.0
2005-05-13 18:25:00,1.659,1.6591,1.6585,1.6589,681500000.0
2005-05-13 18:30:00,1.659,1.6595,1.6588,1.6595,545200000.0
2005-05-13 18:35:00,1.6592,1.6596,1.6591,1.6594,681500000.0
2005-05-13 18:40:00,1.6592,1.6592,1.6588,1.6592,681500000.0
2005-05-13 18:45:00,1.6591,1.6599,1.6587,1.659,681500000.0
2005-05-13 18:50:00,1.6591,1.6594,1.6582,1.6585,681500000.0
2005-05-13 18:55:00,1.6584,1.6591,1.6581,1.6589,681500000.0
2005-05-13 19:00:00,1.659,1.6598,1.6585,1.659,681500000.0
2005-05-13 19:05:00,1.6591,1.6595,1.6586,1.6589,681500000.0
2005-05-13 19:10:00,1.659,1.6595,1.6584,1.6586,681500000.0
2005-05-13 19:15:00,1.6586,1.6589,1.6584,1.6585,545200000.0
2005-05-13 19:20:00,1.6587,1.6589,1.6583,1.6589,681500000.0
2005-05-13 19:25:00,1.659,1.6592,1.6587,1.659,545200000.0
2005-05-13 19:30:00,1.6589,1.6601,1.6589,1.6597,681500000.0
2005-05-13 19:35:00,1.6598,1.66,1.6596,1.6598,681500000.0
2005-05-13 19:40:00,1.6594,1.6599,1.659,1.6591,681500000.0
2005-05-13 19:45:00,1.659,1.6594,1.659,1.6594,408900000.0
2005-05-13 19:50:00,1.6592,1.6598,1.6589,1.6589,681500000.0
2005-05-13 19:55:00,1.6589,1.6592,1.6586,1.6588,681500000.0
2005-05-13 20:00:00,1.659,1.6594,1.6586,1.6589,681500000.0
2005-05-13 20:05:00,1.659,1.659,1.6581,1.6587,681500000.0
2005-05-13 20:10:00,1.6586,1.6588,1.6583,1.6584,681500000.0
2005-05-13 20:15:00,1.6583,1.659,1.6581,1.6584,681500000.0
2005-05-13 20:20:00,1.6583,1.6588,1.658,1.6586,681500000.0
2005-05-13 20:25:00,1.6587,1.6588,1.6584,1.6585,681500000.0
2005-05-13 20:30:00,1.6586,1.659,1.6582,1.6589,681500000.0
2005-05-13 20:35:00,1.659,1.6592,1.6585,1.6589,681500000.0
2005-05-13 20:40:00,1.659,1.6592,1.6587,1.6587,681500000.0
2005-05-13 20:45:00,1.6586,1.659,1.6586,1.659,545200000.0
2005-05-13 20:50:00,1.6589,1.6592,1.6585,1.659,681500000.0
2005-05-13 20:55:00,1.6589,1.6592,1.6585,1.6587,681500000.0
2005-05-13 21:00:00,1.6583,1.6588,1.6581,1.6584,681500000.0
2005-05-13 21:05:00,1.6583,1.6586,1.6581,1.6584,681500000.0
2005-05-13 21:10:00,1.6585,1.6585,1.6574,1.6578,681500000.0
2005-05-13 21:15:00,1.658,1.6586,1.6579,1.6583,681500000.0
2005-05-13 21:20:00,1.6584,1.6588,1.658,1.6584,681500000.0
2005-05-13 21:25:00,1.6585,1.6591,1.6584,1.6585,681500000.0
2005-05-13 21:30:00,1.6584,1.6586,1.6582,1.6586,681500000.0
2005-05-13 21:35:00,1.6585,1.6589,1.6582,1.6582,681500000.0
2005-05-13 21:40:00,1.658,1.6587,1.658,1.6586,681500000.0
2005-05-13 21:45:00,1.6585,1.659,1.6583,1.6588,681500000.0
2005-05-13 21:50:00,1.6587,1.6596,1.6587,1.659,545200000.0
2005-05-13 21:55:00,1.6591,1.6592,1.6589,1.659,545200000.0
2005-05-13 22:00:00,1.6591,1.6594,1.6587,1.6589,545200000.0
2005-05-13 22:05:00,1.6591,1.6591,1.6588,1.6589,545200000.0
2005-05-13 22:10:00,1.6588,1.6588,1.6585,1.6587,408900000.0
2005-05-13 22:15:00,1.6585,1.6588,1.6584,1.6587,681500000.0
2005-05-13 22:20:00,1.6587,1.6587,1.6578,1.6578,681500000.0
2005-05-13 22:25:00,1.6578,1.6581,1.6578,1.6579,545200000.0
2005-05-13 22:30:00,1.6576,1.6582,1.6576,1.6576,681500000.0
2005-05-13 22:35:00,1.6578,1.6583,1.6577,1.6579,681500000.0
2005-05-13 22:40:00,1.6578,1.6579,1.6578,1.6579,545200000.0
2005-05-13 22:45:00,1.6578,1.6578,1.6575,1.6576,545200000.0
2005-05-13 22:50:00,1.6576,1.6584,1.6576,1.6584,681500000.0
2005-05-13 22:55:00,1.6585,1.6587,1.6573,1.6584,681500000.0
2005-05-16 00:00:00,1.6571,1.6571,1.6566,1.6569,545200000.0
2005-05-16 00:05:00,1.657,1.6574,1.6568,1.6572,681500000.0
2005-05-16 00:10:00,1.6571,1.6575,1.6569,1.6572,545200000.0
2005-05-16 00:15:00,1.657,1.6576,1.657,1.6574,681500000.0
2005-05-16 00:20:00,1.6575,1.6579,1.6575,1.6577,681500000.0
2005-05-16 00:25:00,1.6578,1.6595,1.6572,1.6591,681500000.0
2005-05-16 00:30:00,1.6592,1.6592,1.6579,1.6585,681500000.0
2005-05-16 00:35:00,1.6584,1.6596,1.6582,1.659,681500000.0
2005-05-16 00:40:00,1.6592,1.6592,1.6584,1.6585,681500000.0
2005-05-16 00:45:00,1.6584,1.6587,1.6581,1.6582,681500000.0
2005-05-16 00:50:00,1.6581,1.6586,1.6569,1.6574,681500000.0
2005-05-16 00:55:00,1.6578,1.6579,1.6564,1.6566,681500000.0
2005-05-16 01:00:00,1.6565,1.6571,1.6562,1.657,681500000.0
2005-05-16 01:05:00,1.6572,1.6576,1.6559,1.6569,681500000.0
2005-05-16 01:10:00,1.6568,1.6571,1.6564,1.6566,681500000.0
2005-05-16 01:15:00,1.6565,1.6571,1.6563,1.6571,681500000.0
2005-05-16 01:20:00,1.6569,1.6571,1.6565,1.6566,545200000.0
2005-05-16 01:25:00,1.6568,1.6575,1.6566,1.6568,681500000.0
2005-05-16 01:30:00,1.6569,1.6575,1.6565,1.6572,681500000.0
2005-05-16 01:35:00,1.6574,1.6585,1.657,1.6582,681500000.0
2005-05-16 01:40:00,1.658,1.6581,1.6574,1.6578,681500000.0
2005-05-16 01:45:00,1.6577,1.6581,1.6574,1.6579,681500000.0
2005-05-16 01:50:00,1.6578,1.6582,1.6577,1.6582,681500000.0
2005-05-16 01:55:00,1.6583,1.6589,1.6581,1.6587,681500000.0
2005-05-16 02:00:00,1.6586,1.6589,1.6582,1.6589,681500000.0
2005-05-16 02:05:00,1.6588,1.6588,1.6583,1.6583,681500000.0
2005-05-16 02:10:00,1.6584,1.659,1.6583,1.6589,681500000.0
2005-05-16 02:15:00,1.6592,1.6607,1.6588,1.6599,681500000.0
2005-05-16 02:20:00,1.66,1.6603,1.6596,1.6597,681500000.0
2005-05-16 02:25:00,1.6596,1.6603,1.6596,1.6599,681500000.0
2005-05-16 02:30:00,1.66,1.661,1.6595,1.6609,681500000.0
2005-05-16 02:35:00,1.6607,1.6607,1.6594,1.6599,681500000.0
2005-05-16 02:40:00,1.6602,1.6605,1.6599,1.6603,681500000.0
2005-05-16 02:45:00,1.6604,1.6612,1.6601,1.6612,681500000.0
2005-05-16 02:50:00,1.6613,1.6615,1.6605,1.6614,681500000.0
2005-05-16 02:55:00,1.6615,1.6617,1.661,1.6613,681500000.0
2005-05-16 03:00:00,1.6614,1.6621,1.6613,1.6618,681500000.0
2005-05-16 03:05:00,1.6617,1.6621,1.661,1.661,681500000.0
2005-05-16 03:10:00,1.6609,1.661,1.6601,1.6604,681500000.0
2005-05-16 03:15:00,1.6605,1.6606,1.6602,1.6605,681500000.0
2005-05-16 03:20:00,1.6607,1.661,1.6606,1.6609,681500000.0
2005-05-16 03:25:00,1.661,1.6613,1.6607,1.661,681500000.0
2005-05-16 03:30:00,1.6612,1.6614,1.6609,1.661,681500000.0
2005-05-16 03:35:00,1.6609,1.6614,1.6609,1.6612,545200000.0
2005-05-16 03:40:00,1.6614,1.6614,1.661,1.6612,545200000.0
2005-05-16 03:45:00,1.661,1.6614,1.661,1.661,545200000.0
2005-05-16 03:50:00,1.6613,1.6619,1.6612,1.6616,681500000.0
2005-05-16 03:55:00,1.6617,1.6617,1.661,1.6612,681500000.0
2005-05-16 04:00:00,1.6613,1.6614,1.661,1.6613,681500000.0
2005-05-16 04:05:00,1.6612,1.6614,1.6612,1.6614,545200000.0
2005-05-16 04:10:00,1.6613,1.6618,1.661,1.6615,681500000.0
2005-05-16 04:15:00,1.6616,1.6617,1.661,1.661,681500000.0
2005-05-16 04:20:00,1.6613,1.6618,1.661,1.6618,681500000.0
2005-05-16 04:25:00,1.6619,1.6619,1.6615,1.6617,681500000.0
2005-05-16 04:30:00,1.6618,1.662,1.6615,1.6619,681500000.0
2005-05-16 04:35:00,1.6618,1.6622,1.6614,1.6617,681500000.0
2005-05-16 04:40:00,1.6616,1.6627,1.6616,1.6624,681500000.0
2005-05-16 04:45:00,1.6622,1.6624,1.6616,1.662,681500000.0
2005-05-16 04:50:00,1.6619,1.6622,1.6616,1.6619,681500000.0
2005-05-16 04:55:00,1.6617,1.6617,1.6616,1.6617,272600000.0
2005-05-16 05:00:00,1.6616,1.6621,1.6616,1.6619,545200000.0
2005-05-16 05:05:00,1.6618,1.6621,1.6618,1.6621,408900000.0
2005-05-16 05:10:00,1.6619,1.6629,1.6619,1.6627,681500000.0
2005-05-16 05:15:00,1.6629,1.6629,1.6624,1.6624,272600000.0
2005-05-16 05:20:00,1.6625,1.6627,1.6624,1.6625,545200000.0
2005-05-16 05:25:00,1.6624,1.6625,1.6621,1.6621,545200000.0
2005-05-16 05:30:00,1.662,1.6624,1.6619,1.6621,272600000.0
2005-05-16 05:35:00,1.6622,1.6627,1.6621,1.6625,545200000.0
2005-05-16 05:40:00,1.6627,1.6631,1.6625,1.663,681500000.0
2005-05-16 05:45:00,1.6629,1.663,1.6627,1.6627,408900000.0
2005-05-16 05:50:00,1.6629,1.663,1.6625,1.663,545200000.0
2005-05-16 05:55:00,1.6627,1.6629,1.6624,1.6627,681500000.0
2005-05-16 06:00:00,1.663,1.6633,1.6624,1.663,681500000.0
2005-05-16 06:05:00,1.6631,1.6632,1.6627,1.6631,681500000.0
2005-05-16 06:10:00,1.663,1.6635,1.663,1.6633,681500000.0
2005-05-16 06:15:00,1.6636,1.6637,1.6631,1.6635,681500000.0
2005-05-16 06:20:00,1.6637,1.6638,1.6633,1.6636,681500000.0
2005-05-16 06:25:00,1.6635,1.664,1.6633,1.6637,681500000.0
2005-05-16 06:30:00,1.6636,1.6637,1.6632,1.6633,681500000.0
2005-05-16 06:35:00,1.6636,1.664,1.6633,1.6639,681500000.0
2005-05-16 06:40:00,1.6638,1.664,1.6635,1.6636,681500000.0
2005-05-16 06:45:00,1.6637,1.6639,1.6631,1.6633,681500000.0
2005-05-16 06:50:00,1.6635,1.664,1.6633,1.6639,681500000.0
2005-05-16 06:55:00,1.6638,1.6642,1.6636,1.664,681500000.0
2005-05-16 07:00:00,1.6641,1.6647,1.6639,1.6644,681500000.0
2005-05-16 07:05:00,1.6647,1.6648,1.6643,1.6645,681500000.0
2005-05-16 07:10:00,1.6644,1.6645,1.6642,1.6643,545200000.0
2005-05-16 07:15:00,1.6645,1.6649,1.6643,1.6645,681500000.0
2005-05-16 07:20:00,1.6644,1.6657,1.6644,1.6654,681500000.0
2005-05-16 07:25:00,1.6656,1.6657,1.6651,1.6653,681500000.0
2005-05-16 07:30:00,1.6651,1.6657,1.6651,1.6656,681500000.0
2005-05-16 07:35:00,1.6655,1.666,1.6651,1.6653,681500000.0
2005-05-16 07:40:00,1.6651,1.6656,1.6651,1.6651,681500000.0
2005-05-16 07:45:00,1.6653,1.6656,1.6649,1.6653,681500000.0
2005-05-16 07:50:00,1.6651,1.667,1.6651,1.6666,681500000.0
2005-05-16 07:55:00,1.6667,1.668,1.6665,1.6672,681500000.0
2005-05-16 08:00:00,1.6673,1.6684,1.6668,1.667,681500000.0
2005-05-16 08:05:00,1.6671,1.6676,1.666,1.6665,681500000.0
2005-05-16 08:10:00,1.6663,1.6671,1.6662,1.6667,681500000.0
2005-05-16 08:15:00,1.6668,1.6669,1.6659,1.6666,681500000.0
2005-05-16 08:20:00,1.6667,1.6681,1.6665,1.6678,681500000.0
2005-05-16 08:25:00,1.6677,1.6699,1.6674,1.6686,681500000.0
2005-05-16 08:30:00,1.6684,1.6691,1.667,1.6671,681500000.0
2005-05-16 08:35:00,1.6673,1.6673,1.6665,1.667,681500000.0
2005-05-16 08:40:00,1.6671,1.6674,1.667,1.6671,681500000.0
2005-05-16 08:45:00,1.667,1.668,1.6667,1.6667,681500000.0
2005-05-16 08:50:00,1.6665,1.667,1.6654,1.6666,681500000.0
2005-05-16 08:55:00,1.6667,1.6671,1.666,1.6664,681500000.0
2005-05-16 09:00:00,1.6666,1.6673,1.6664,1.6669,681500000.0
2005-05-16 09:05:00,1.667,1.6676,1.6665,1.6669,681500000.0
2005-05-16 09:10:00,1.667,1.6675,1.6664,1.6675,681500000.0
2005-05-16 09:15:00,1.6674,1.6675,1.6669,1.6674,681500000.0
2005-05-16 09:20:00,1.6675,1.6675,1.666,1.6664,681500000.0
2005-05-16 09:25:00,1.6665,1.667,1.666,1.6661,681500000.0
2005-05-16 09:30:00,1.6662,1.6665,1.6656,1.6662,681500000.0
2005-05-16 09:35:00,1.666,1.667,1.666,1.6664,681500000.0
2005-05-16 09:40:00,1.6665,1.6672,1.6664,1.6669,681500000.0
2005-05-16 09:45:00,1.667,1.6672,1.6666,1.6669,681500000.0
2005-05-16 09:50:00,1.667,1.6675,1.6667,1.6673,681500000.0
2005-05-16 09:55:00,1.6675,1.668,1.6673,1.6678,681500000.0
2005-05-16 10:00:00,1.6677,1.6682,1.6675,1.6678,681500000.0
2005-05-16 10:05:00,1.6679,1.6682,1.6675,1.6676,681500000.0
2005-05-16 10:10:00,1.6675,1.6677,1.6669,1.6675,681500000.0
2005-05-16 10:15:00,1.6676,1.668,1.6675,1.6677,681500000.0
2005-05-16 10:20:00,1.6678,1.6682,1.6675,1.6677,681500000.0
2005-05-16 10:25:00,1.6678,1.6681,1.6676,1.6678,681500000.0
2005-05-16 10:30:00,1.668,1.6683,1.6668,1.6669,681500000.0
2005-05-16 10:35:00,1.6668,1.6673,1.6667,1.6671,681500000.0
2005-05-16 10:40:00,1.6672,1.6673,1.6667,1.667,681500000.0
2005-05-16 10:45:00,1.6669,1.6675,1.6659,1.6663,681500000.0
2005-05-16 10:50:00,1.6655,1.6662,1.6644,1.6652,681500000.0
2005-05-16 10:55:00,1.6651,1.6654,1.6642,1.6651,681500000.0
2005-05-16 11:00:00,1.6649,1.6654,1.6647,1.6654,681500000.0
2005-05-16 11:05:00,1.6655,1.6656,1.6649,1.6649,681500000.0
2005-05-16 11:10:00,1.6648,1.6651,1.6636,1.6642,681500000.0
2005-05-16 11:15:00,1.6643,1.6654,1.6638,1.6652,681500000.0
2005-05-16 11:20:00,1.6653,1.6664,1.6651,1.6658,681500000.0
2005-05-16 11:25:00,1.666,1.666,1.665,1.6654,681500000.0
2005-05-16 11:30:00,1.6652,1.6658,1.6652,1.6655,681500000.0
2005-05-16 11:35:00,1.6654,1.6661,1.6654,1.6658,681500000.0
2005-05-16 11:40:00,1.6657,1.6662,1.6656,1.666,681500000.0
2005-05-16 11:45:00,1.6657,1.666,1.6651,1.6651,681500000.0
2005-05-16 11:50:00,1.6652,1.6661,1.6651,1.666,681500000.0
2005-05-16 11:55:00,1.6659,1.6659,1.6653,1.6654,681500000.0
2005-05-16 12:00:00,1.6653,1.6659,1.6652,1.6657,681500000.0
2005-05-16 12:05:00,1.6658,1.666,1.6653,1.6658,545200000.0
2005-05-16 12:10:00,1.6659,1.667,1.6657,1.6667,681500000.0
2005-05-16 12:15:00,1.6666,1.6669,1.6663,1.6665,681500000.0
2005-05-16 12:20:00,1.6664,1.6669,1.6663,1.6664,681500000.0
2005-05-16 12:25:00,1.6665,1.667,1.6656,1.6658,681500000.0
2005-05-16 12:30:00,1.6657,1.6661,1.6645,1.6648,545200000.0
2005-05-16 12:35:00,1.6649,1.6651,1.6646,1.6649,681500000.0
2005-05-16 12:40:00,1.6648,1.6652,1.6647,1.6649,681500000.0
2005-05-16 12:45:00,1.6648,1.6654,1.6644,1.6653,681500000.0
2005-05-16 12:50:00,1.6652,1.666,1.6651,1.6659,681500000.0
2005-05-16 12:55:00,1.666,1.6661,1.6651,1.6651,681500000.0
2005-05-16 13:00:00,1.6648,1.6657,1.6647,1.6655,681500000.0
2005-05-16 13:05:00,1.6656,1.6668,1.6656,1.6664,681500000.0
2005-05-16 13:10:00,1.6666,1.6672,1.6663,1.6663,681500000.0
2005-05-16 13:15:00,1.6664,1.667,1.6663,1.667,681500000.0
2005-05-16 13:20:00,1.6669,1.6669,1.6661,1.6662,681500000.0
2005-05-16 13:25:00,1.6661,1.6668,1.6661,1.6666,681500000.0
2005-05-16 13:30:00,1.6668,1.667,1.666,1.6666,681500000.0
2005-05-16 13:35:00,1.6665,1.6668,1.6665,1.6668,545200000.0
2005-05-16 13:40:00,1.6667,1.6669,1.6663,1.6664,681500000.0
2005-05-16 13:45:00,1.6665,1.6669,1.6664,1.6667,545200000.0
2005-05-16 13:50:00,1.6665,1.6677,1.6665,1.6674,681500000.0
2005-05-16 13:55:00,1.6673,1.6682,1.6673,1.6681,681500000.0
2005-05-16 14:00:00,1.6682,1.6686,1.6677,1.6682,681500000.0
2005-05-16 14:05:00,1.6681,1.6683,1.6677,1.6679,681500000.0
2005-05-16 14:10:00,1.668,1.6688,1.6678,1.6686,681500000.0
2005-05-16 14:15:00,1.6684,1.6694,1.6683,1.6692,681500000.0
2005-05-16 14:20:00,1.6691,1.6703,1.6691,1.6696,681500000.0
2005-05-16 14:25:00,1.6695,1.6696,1.6686,1.6687,681500000.0
2005-05-16 14:30:00,1.669,1.6702,1.6679,1.6689,681500000.0
2005-05-16 14:35:00,1.6691,1.6691,1.6681,1.6683,681500000.0
2005-05-16 14:40:00,1.6685,1.6691,1.6683,1.6686,681500000.0
2005-05-16 14:45:00,1.6685,1.6685,1.6677,1.6677,681500000.0
2005-05-16 14:50:00,1.6678,1.6684,1.6676,1.6681,681500000.0
2005-05-16 14:55:00,1.668,1.6691,1.6679,1.6686,681500000.0
2005-05-16 15:00:00,1.6688,1.6702,1.668,1.6689,681500000.0
2005-05-16 15:05:00,1.6687,1.6692,1.6652,1.6659,681500000.0
2005-05-16 15:10:00,1.6657,1.6661,1.6646,1.6648,681500000.0
2005-05-16 15:15:00,1.6647,1.6663,1.6639,1.6655,681500000.0
2005-05-16 15:20:00,1.6656,1.6656,1.6647,1.6651,681500000.0
2005-05-16 15:25:00,1.665,1.6657,1.6646,1.6651,681500000.0
2005-05-16 15:30:00,1.6653,1.6671,1.6649,1.6669,681500000.0
2005-05-16 15:35:00,1.6668,1.6673,1.6662,1.667,681500000.0
2005-05-16 15:40:00,1.6669,1.6681,1.6667,1.6676,681500000.0
2005-05-16 15:45:00,1.6675,1.6681,1.6666,1.668,681500000.0
2005-05-16 15:50:00,1.668,1.6683,1.6673,1.6678,681500000.0
2005-05-16 15:55:00,1.6676,1.668,1.6668,1.6668,681500000.0
2005-05-16 16:00:00,1.6669,1.6675,1.6667,1.667,681500000.0
2005-05-16 16:05:00,1.6671,1.6675,1.6661,1.6664,681500000.0
2005-05-16 16:10:00,1.6663,1.6664,1.6654,1.6655,681500000.0
2005-05-16 16:15:00,1.6657,1.666,1.6652,1.6655,681500000.0
2005-05-16 16:20:00,1.6654,1.6657,1.6647,1.6648,681500000.0
2005-05-16 16:25:00,1.6651,1.6653,1.6648,1.6653,681500000.0
2005-05-16 16:30:00,1.6652,1.6655,1.6649,1.665,681500000.0
2005-05-16 16:35:00,1.6652,1.6661,1.665,1.6656,681500000.0
2005-05-16 16:40:00,1.6657,1.6664,1.6654,1.6655,681500000.0
2005-05-16 16:45:00,1.6656,1.6663,1.6651,1.6659,681500000.0
2005-05-16 16:50:00,1.6658,1.6663,1.6653,1.6653,681500000.0
2005-05-16 16:55:00,1.6655,1.6657,1.6648,1.6654,681500000.0
2005-05-16 17:00:00,1.6653,1.6666,1.6652,1.6662,681500000.0
2005-05-16 17:05:00,1.6663,1.6687,1.6662,1.6687,681500000.0
2005-05-16 17:10:00,1.6688,1.6694,1.6674,1.6674,681500000.0
2005-05-16 17:15:00,1.6675,1.6684,1.6673,1.6679,681500000.0
2005-05-16 17:20:00,1.6681,1.6686,1.6679,1.6683,681500000.0
2005-05-16 17:25:00,1.6682,1.669,1.6679,1.6689,681500000.0
2005-05-16 17:30:00,1.6688,1.6697,1.6686,1.6695,681500000.0
2005-05-16 17:35:00,1.6694,1.6694,1.6681,1.6682,681500000.0
2005-05-16 17:40:00,1.6683,1.6684,1.6678,1.6684,681500000.0
2005-05-16 17:45:00,1.6682,1.6686,1.668,1.668,681500000.0
2005-05-16 17:50:00,1.6681,1.6682,1.6673,1.6679,681500000.0
2005-05-16 17:55:00,1.6678,1.6689,1.6678,1.6688,681500000.0
2005-05-16 18:00:00,1.6687,1.6703,1.6687,1.6695,681500000.0
2005-05-16 18:05:00,1.6694,1.6701,1.6694,1.6698,681500000.0
2005-05-16 18:10:00,1.6696,1.6709,1.6696,1.6707,681500000.0
2005-05-16 18:15:00,1.6708,1.6714,1.6706,1.6708,681500000.0
2005-05-16 18:20:00,1.6707,1.672,1.6706,1.6709,681500000.0
2005-05-16 18:25:00,1.671,1.6715,1.6707,1.6713,681500000.0
2005-05-16 18:30:00,1.6712,1.6721,1.6711,1.6719,681500000.0
2005-05-16 18:35:00,1.6721,1.6732,1.672,1.6729,681500000.0
2005-05-16 18:40:00,1.673,1.673,1.6715,1.6716,681500000.0
2005-05-16 18:45:00,1.6714,1.6722,1.6714,1.6721,681500000.0
2005-05-16 18:50:00,1.6722,1.6729,1.6721,1.6729,681500000.0
2005-05-16 18:55:00,1.6727,1.6732,1.6727,1.673,545200000.0
2005-05-16 19:00:00,1.6732,1.6732,1.6727,1.6728,681500000.0
2005-05-16 19:05:00,1.6727,1.6729,1.6719,1.6719,681500000.0
2005-05-16 19:10:00,1.6721,1.6725,1.6718,1.6719,681500000.0
2005-05-16 19:15:00,1.6718,1.6725,1.6718,1.6725,545200000.0
2005-05-16 19:20:00,1.6724,1.6725,1.6719,1.6721,681500000.0
2005-05-16 19:25:00,1.672,1.6721,1.6713,1.6716,681500000.0
2005-05-16 19:30:00,1.6718,1.672,1.6717,1.672,681500000.0
2005-05-16 19:35:00,1.6721,1.6723,1.6718,1.6721,681500000.0
2005-05-16 19:40:00,1.6722,1.6722,1.6716,1.6717,545200000.0
2005-05-16 19:45:00,1.6716,1.6722,1.6709,1.6713,681500000.0
2005-05-16 19:50:00,1.6714,1.6714,1.671,1.6711,545200000.0
2005-05-16 19:55:00,1.6711,1.6711,1.6703,1.6705,681500000.0
2005-05-16 20:00:00,1.6706,1.6706,1.6698,1.6699,681500000.0
2005-05-16 20:05:00,1.6698,1.6699,1.669,1.6695,545200000.0
2005-05-16 20:10:00,1.6692,1.6693,1.6686,1.6691,681500000.0
2005-05-16 20:15:00,1.669,1.6694,1.6688,1.6692,681500000.0
2005-05-16 20:20:00,1.6691,1.6695,1.6691,1.6691,681500000.0
2005-05-16 20:25:00,1.6694,1.6695,1.6693,1.6695,408900000.0
2005-05-16 20:30:00,1.6696,1.6701,1.6693,1.6698,681500000.0
2005-05-16 20:35:00,1.6697,1.6705,1.6695,1.6696,681500000.0
2005-05-16 20:40:00,1.6697,1.67,1.6693,1.6695,681500000.0
2005-05-16 20:45:00,1.6693,1.6701,1.6693,1.6699,681500000.0
2005-05-16 20:50:00,1.67,1.6702,1.6697,1.6702,681500000.0
2005-05-16 20:55:00,1.6703,1.6714,1.6702,1.6711,681500000.0
2005-05-16 21:00:00,1.671,1.6716,1.6709,1.6712,681500000.0
2005-05-16 21:05:00,1.6711,1.6716,1.6711,1.6713,681500000.0
2005-05-16 21:10:00,1.6714,1.6714,1.6709,1.6714,681500000.0
2005-05-16 21:15:00,1.6713,1.6715,1.6711,1.6713,681500000.0
2005-05-16 21:20:00,1.6714,1.6719,1.671,1.6719,545200000.0
2005-05-16 21:25:00,1.6718,1.6721,1.6717,1.672,545200000.0
2005-05-16 21:30:00,1.6721,1.6722,1.6719,1.6721,681500000.0
2005-05-16 21:35:00,1.672,1.6721,1.6713,1.6713,681500000.0
2005-05-16 21:40:00,1.6714,1.6714,1.6709,1.6709,681500000.0
2005-05-16 21:45:00,1.6707,1.6707,1.6702,1.6704,681500000.0
2005-05-16 21:50:00,1.6705,1.6711,1.6704,1.6706,681500000.0
2005-05-16 21:55:00,1.6705,1.671,1.6704,1.6708,545200000.0
2005-05-16 22:00:00,1.6708,1.6709,1.6706,1.6706,545200000.0
2005-05-16 22:05:00,1.6708,1.671,1.6706,1.6706,681500000.0
2005-05-16 22:10:00,1.6707,1.6708,1.6706,1.6706,681500000.0
2005-05-16 22:15:00,1.6707,1.6711,1.6705,1.6711,545200000.0
2005-05-16 22:20:00,1.6712,1.6714,1.6712,1.6713,545200000.0
2005-05-16 22:25:00,1.6711,1.6715,1.6709,1.6715,681500000.0
2005-05-16 22:30:00,1.6714,1.6717,1.6711,1.6711,681500000.0
2005-05-16 22:35:00,1.6712,1.6718,1.6711,1.6714,681500000.0
2005-05-16 22:40:00,1.6713,1.6714,1.6711,1.6713,545200000.0
2005-05-16 22:45:00,1.6712,1.6716,1.6711,1.6713,681500000.0
2005-05-16 22:50:00,1.6711,1.6713,1.6708,1.6708,681500000.0
2005-05-16 22:55:00,1.671,1.6722,1.6708,1.6713,681500000.0
2005-05-16 23:00:00,1.6713,1.6715,1.6711,1.6714,681500000.0
2005-05-16 23:05:00,1.6713,1.6718,1.6712,1.6715,681500000.0
2005-05-16 23:10:00,1.6716,1.6717,1.6709,1.6709,681500000.0
2005-05-16 23:15:00,1.6708,1.6714,1.6708,1.6711,545200000.0
2005-05-16 23:20:00,1.6712,1.6715,1.671,1.6713,681500000.0
2005-05-16 23:25:00,1.6714,1.6714,1.6707,1.671,681500000.0
2005-05-16 23:30:00,1.6712,1.6719,1.6707,1.671,681500000.0
2005-05-16 23:35:00,1.6709,1.671,1.6702,1.6703,681500000.0
2005-05-16 23:40:00,1.6704,1.671,1.6698,1.67,545200000.0
2005-05-16 23:45:00,1.6701,1.6701,1.6698,1.6698,545200000.0
2005-05-16 23:50:00,1.6699,1.67,1.6692,1.6695,545200000.0
2005-05-16 23:55:00,1.6696,1.6696,1.6688,1.669,545200000.0
2005-05-17 00:00:00,1.6688,1.6703,1.6687,1.6692,681500000.0
2005-05-17 00:05:00,1.6693,1.6694,1.6688,1.6689,545200000.0
2005-05-17 00:10:00,1.669,1.6696,1.6689,1.6696,681500000.0
2005-05-17 00:15:00,1.6697,1.6699,1.6693,1.6693,681500000.0
2005-05-17 00:20:00,1.6695,1.6695,1.668,1.668,681500000.0
2005-05-17 00:25:00,1.6681,1.6681,1.6678,1.6681,545200000.0
2005-05-17 00:30:00,1.6683,1.6692,1.6683,1.6688,681500000.0
2005-05-17 00:35:00,1.6687,1.6697,1.6683,1.6693,681500000.0
2005-05-17 00:40:00,1.6692,1.6697,1.6683,1.6685,681500000.0
2005-05-17 00:45:00,1.6683,1.6683,1.6678,1.6678,545200000.0
2005-05-17 00:50:00,1.6675,1.6683,1.6673,1.6679,681500000.0
2005-05-17 00:55:00,1.6677,1.6679,1.6673,1.6677,545200000.0
2005-05-17 01:00:00,1.6678,1.6683,1.6671,1.6679,681500000.0
2005-05-17 01:05:00,1.668,1.668,1.6675,1.6677,681500000.0
2005-05-17 01:10:00,1.668,1.6683,1.6677,1.6679,681500000.0
2005-05-17 01:15:00,1.6682,1.6686,1.6678,1.6686,681500000.0
2005-05-17 01:20:00,1.6685,1.6686,1.6673,1.6679,681500000.0
2005-05-17 01:25:00,1.6678,1.6685,1.6675,1.6684,681500000.0
2005-05-17 01:30:00,1.6683,1.6698,1.6683,1.6696,681500000.0
2005-05-17 01:35:00,1.6694,1.6704,1.6692,1.6698,681500000.0
2005-05-17 01:40:00,1.67,1.67,1.6696,1.6697,545200000.0
2005-05-17 01:45:00,1.6698,1.6698,1.6688,1.6692,681500000.0
2005-05-17 01:50:00,1.6688,1.6693,1.6673,1.6675,681500000.0
2005-05-17 01:55:00,1.6677,1.6678,1.6665,1.6666,681500000.0
2005-05-17 02:00:00,1.6666,1.6669,1.6664,1.6666,681500000.0
2005-05-17 02:05:00,1.6667,1.6673,1.6666,1.6668,681500000.0
2005-05-17 02:10:00,1.6669,1.6673,1.6667,1.6671,681500000.0
2005-05-17 02:15:00,1.667,1.6673,1.6665,1.6669,681500000.0
2005-05-17 02:20:00,1.667,1.6673,1.6666,1.6666,681500000.0
2005-05-17 02:25:00,1.6668,1.6671,1.6665,1.6669,681500000.0
2005-05-17 02:30:00,1.6668,1.6669,1.6664,1.6667,681500000.0
2005-05-17 02:35:00,1.6668,1.6672,1.6668,1.667,681500000.0
2005-05-17 02:40:00,1.6669,1.6672,1.6668,1.6669,681500000.0
2005-05-17 02:45:00,1.6668,1.6671,1.6666,1.6667,681500000.0
2005-05-17 02:50:00,1.6665,1.6669,1.6663,1.6669,681500000.0
2005-05-17 02:55:00,1.6668,1.6668,1.6662,1.6662,681500000.0
2005-05-17 03:00:00,1.6661,1.6666,1.6657,1.6663,681500000.0
2005-05-17 03:05:00,1.6662,1.6664,1.6661,1.6664,681500000.0
2005-05-17 03:10:00,1.6665,1.6669,1.6663,1.6667,681500000.0
2005-05-17 03:15:00,1.6666,1.6673,1.6665,1.6667,681500000.0
2005-05-17 03:20:00,1.6666,1.6671,1.6666,1.6669,681500000.0
2005-05-17 03:25:00,1.6668,1.6672,1.6666,1.667,545200000.0
2005-05-17 03:30:00,1.6671,1.6673,1.6668,1.6673,545200000.0
2005-05-17 03:35:00,1.6672,1.6673,1.6667,1.667,681500000.0
2005-05-17 03:40:00,1.6669,1.6672,1.6667,1.6667,681500000.0
2005-05-17 03:45:00,1.6668,1.6672,1.6661,1.6666,681500000.0
2005-05-17 03:50:00,1.6665,1.6668,1.6657,1.6664,681500000.0
2005-05-17 03:55:00,1.6665,1.6669,1.6662,1.6665,681500000.0
2005-05-17 04:00:00,1.6666,1.6669,1.6664,1.6667,681500000.0
2005-05-17 04:05:00,1.6668,1.6672,1.6666,1.6671,681500000.0
2005-05-17 04:10:00,1.6672,1.6675,1.6671,1.6672,681500000.0
2005-05-17 04:15:00,1.6671,1.6671,1.6662,1.6663,681500000.0
2005-05-17 04:20:00,1.6665,1.6665,1.6657,1.6663,681500000.0
2005-05-17 04:25:00,1.6664,1.6664,1.666,1.6662,681500000.0
2005-05-17 04:30:00,1.6663,1.6666,1.6659,1.6665,681500000.0
2005-05-17 04:35:00,1.6664,1.6671,1.6662,1.6668,681500000.0
2005-05-17 04:40:00,1.6669,1.6673,1.6667,1.6668,681500000.0
2005-05-17 04:45:00,1.6667,1.6671,1.6666,1.6667,681500000.0
2005-05-17 04:50:00,1.6665,1.6669,1.6665,1.6667,545200000.0
2005-05-17 04:55:00,1.6666,1.6667,1.6663,1.6666,681500000.0
2005-05-17 05:00:00,1.6664,1.6668,1.6663,1.6667,681500000.0
2005-05-17 05:05:00,1.6668,1.6668,1.6663,1.6666,681500000.0
2005-05-17 05:10:00,1.6665,1.6669,1.6649,1.665,681500000.0
2005-05-17 05:15:00,1.6651,1.6659,1.6651,1.6657,681500000.0
2005-05-17 05:20:00,1.6655,1.6657,1.6653,1.6654,545200000.0
2005-05-17 05:25:00,1.6653,1.6665,1.6653,1.6665,681500000.0
2005-05-17 05:30:00,1.6663,1.6668,1.6663,1.6665,681500000.0
2005-05-17 05:35:00,1.6666,1.6667,1.6663,1.6664,681500000.0
2005-05-17 05:40:00,1.6663,1.6667,1.6662,1.6665,545200000.0
2005-05-17 05:45:00,1.6664,1.6669,1.6663,1.6668,681500000.0
2005-05-17 05:50:00,1.6667,1.6673,1.6666,1.6669,681500000.0
2005-05-17 05:55:00,1.6668,1.667,1.6664,1.6669,545200000.0
2005-05-17 06:00:00,1.6667,1.6669,1.6664,1.6666,545200000.0
2005-05-17 06:05:00,1.6665,1.6665,1.6661,1.6662,681500000.0
2005-05-17 06:10:00,1.6663,1.6663,1.6657,1.6659,545200000.0
2005-05-17 06:15:00,1.666,1.6663,1.666,1.6661,681500000.0
2005-05-17 06:20:00,1.666,1.6662,1.666,1.6662,545200000.0
2005-05-17 06:25:00,1.6661,1.6662,1.6655,1.6656,681500000.0
2005-05-17 06:30:00,1.6655,1.6659,1.6654,1.6655,408900000.0
2005-05-17 06:35:00,1.6656,1.6659,1.665,1.6651,545200000.0
2005-05-17 06:40:00,1.665,1.6654,1.6648,1.6654,681500000.0
2005-05-17 06:45:00,1.6653,1.6655,1.6651,1.6653,545200000.0
2005-05-17 06:50:00,1.6651,1.6651,1.6645,1.6645,545200000.0
2005-05-17 06:55:00,1.6648,1.6655,1.6648,1.6655,681500000.0
2005-05-17 07:00:00,1.6654,1.6657,1.6653,1.6656,681500000.0
2005-05-17 07:05:00,1.6656,1.6659,1.6651,1.6656,681500000.0
2005-05-17 07:10:00,1.6657,1.6659,1.6651,1.6659,681500000.0
2005-05-17 07:15:00,1.6657,1.6662,1.6655,1.6657,681500000.0
2005-05-17 07:20:00,1.6655,1.6663,1.6655,1.6663,681500000.0
2005-05-17 07:25:00,1.6661,1.6671,1.6659,1.667,681500000.0
2005-05-17 07:30:00,1.6671,1.668,1.6671,1.6679,681500000.0
2005-05-17 07:35:00,1.6678,1.6679,1.6666,1.6668,681500000.0
2005-05-17 07:40:00,1.6666,1.6672,1.6666,1.667,681500000.0
2005-05-17 07:45:00,1.6669,1.6679,1.6667,1.667,681500000.0
2005-05-17 07:50:00,1.6671,1.6678,1.6668,1.6675,681500000.0
2005-05-17 07:55:00,1.6673,1.6684,1.6673,1.6678,681500000.0
2005-05-17 08:00:00,1.6675,1.6682,1.667,1.6674,681500000.0
2005-05-17 08:05:00,1.6675,1.6681,1.6671,1.6678,681500000.0
2005-05-17 08:10:00,1.668,1.6686,1.6674,1.6684,681500000.0
2005-05-17 08:15:00,1.6685,1.6688,1.6679,1.6687,681500000.0
2005-05-17 08:20:00,1.6686,1.6691,1.6683,1.6685,681500000.0
2005-05-17 08:25:00,1.6687,1.6691,1.6686,1.6687,681500000.0
2005-05-17 08:30:00,1.6689,1.6704,1.6686,1.6697,681500000.0
2005-05-17 08:35:00,1.6696,1.67,1.6686,1.6691,681500000.0
2005-05-17 08:40:00,1.6692,1.6711,1.6691,1.6706,681500000.0
2005-05-17 08:45:00,1.6707,1.6715,1.6704,1.6709,681500000.0
2005-05-17 08:50:00,1.6708,1.6711,1.67,1.6709,681500000.0
2005-05-17 08:55:00,1.6708,1.6714,1.6703,1.6706,681500000.0
2005-05-17 09:00:00,1.6704,1.6706,1.6694,1.6701,681500000.0
2005-05-17 09:05:00,1.6699,1.6703,1.6694,1.6695,681500000.0
2005-05-17 09:10:00,1.6694,1.6718,1.6694,1.6715,681500000.0
2005-05-17 09:15:00,1.6714,1.6714,1.6704,1.6705,681500000.0
2005-05-17 09:20:00,1.6707,1.6709,1.6701,1.6702,681500000.0
2005-05-17 09:25:00,1.6703,1.6708,1.67,1.6708,545200000.0
2005-05-17 09:30:00,1.6709,1.6709,1.6702,1.6705,681500000.0
2005-05-17 09:35:00,1.6704,1.6705,1.6693,1.6697,681500000.0
2005-05-17 09:40:00,1.6696,1.6698,1.6688,1.6691,681500000.0
2005-05-17 09:45:00,1.6692,1.6699,1.6691,1.6693,681500000.0
2005-05-17 09:50:00,1.6694,1.67,1.6692,1.6695,681500000.0
2005-05-17 09:55:00,1.6692,1.6697,1.669,1.6694,681500000.0
2005-05-17 10:00:00,1.6693,1.6697,1.6691,1.6692,681500000.0
2005-05-17 10:05:00,1.6693,1.6699,1.6692,1.6698,681500000.0
2005-05-17 10:10:00,1.6699,1.67,1.6694,1.6699,681500000.0
2005-05-17 10:15:00,1.6698,1.6703,1.6692,1.6698,681500000.0
2005-05-17 10:20:00,1.6699,1.67,1.6696,1.6698,681500000.0
2005-05-17 10:25:00,1.6697,1.6699,1.6694,1.6696,681500000.0
2005-05-17 10:30:00,1.6694,1.6702,1.6692,1.6702,681500000.0
2005-05-17 10:35:00,1.6701,1.6702,1.6683,1.6684,681500000.0
2005-05-17 10:40:00,1.6685,1.6693,1.6684,1.6689,681500000.0
2005-05-17 10:45:00,1.669,1.6691,1.6669,1.667,681500000.0
2005-05-17 10:50:00,1.6671,1.6677,1.6664,1.6675,681500000.0
2005-05-17 10:55:00,1.6674,1.6695,1.6674,1.6689,681500000.0
2005-05-17 11:00:00,1.669,1.6699,1.6682,1.6682,681500000.0
2005-05-17 11:05:00,1.6683,1.6687,1.6681,1.6686,681500000.0
2005-05-17 11:10:00,1.6687,1.6691,1.6686,1.6688,681500000.0
2005-05-17 11:15:00,1.6686,1.6697,1.6686,1.6695,681500000.0
2005-05-17 11:20:00,1.6696,1.6697,1.669,1.6695,681500000.0
2005-05-17 11:25:00,1.6692,1.6692,1.6679,1.6681,681500000.0
2005-05-17 11:30:00,1.668,1.6686,1.668,1.6682,681500000.0
2005-05-17 11:35:00,1.6684,1.6696,1.6679,1.6692,681500000.0
2005-05-17 11:40:00,1.6691,1.67,1.6691,1.6695,681500000.0
2005-05-17 11:45:00,1.6696,1.6697,1.669,1.6696,681500000.0
2005-05-17 11:50:00,1.6698,1.6702,1.6696,1.6696,681500000.0
2005-05-17 11:55:00,1.6697,1.6714,1.6695,1.6703,681500000.0
2005-05-17 12:00:00,1.6702,1.6705,1.6698,1.6702,681500000.0
2005-05-17 12:05:00,1.6703,1.6709,1.67,1.6708,681500000.0
2005-05-17 12:10:00,1.6709,1.6711,1.6706,1.6706,681500000.0
2005-05-17 12:15:00,1.6707,1.6708,1.6703,1.6706,681500000.0
2005-05-17 12:20:00,1.6705,1.6706,1.6697,1.6697,681500000.0
2005-05-17 12:25:00,1.6696,1.6703,1.6695,1.6702,681500000.0
2005-05-17 12:30:00,1.6701,1.6701,1.6696,1.67,681500000.0
2005-05-17 12:35:00,1.6702,1.6705,1.6699,1.6702,681500000.0
2005-05-17 12:40:00,1.6701,1.6701,1.6692,1.6694,681500000.0
2005-05-17 12:45:00,1.6694,1.6695,1.6687,1.6691,681500000.0
2005-05-17 12:50:00,1.669,1.6694,1.669,1.669,681500000.0
2005-05-17 12:55:00,1.6689,1.6694,1.6686,1.6692,681500000.0
2005-05-17 13:00:00,1.669,1.6695,1.6686,1.6687,681500000.0
2005-05-17 13:05:00,1.6685,1.669,1.6683,1.6684,681500000.0
2005-05-17 13:10:00,1.6683,1.6686,1.6681,1.6684,545200000.0
2005-05-17 13:15:00,1.6683,1.6685,1.668,1.6681,681500000.0
2005-05-17 13:20:00,1.6682,1.6684,1.6682,1.6684,681500000.0
2005-05-17 13:25:00,1.6683,1.6686,1.668,1.6685,681500000.0
2005-05-17 13:30:00,1.6686,1.6687,1.6679,1.668,545200000.0
2005-05-17 13:35:00,1.6679,1.6681,1.6674,1.6676,681500000.0
2005-05-17 13:40:00,1.6673,1.6682,1.6673,1.668,681500000.0
2005-05-17 13:45:00,1.6679,1.6684,1.6678,1.668,545200000.0
2005-05-17 13:50:00,1.6681,1.6687,1.668,1.6683,681500000.0
2005-05-17 13:55:00,1.6684,1.6691,1.6681,1.669,681500000.0
2005-05-17 14:00:00,1.6688,1.6696,1.6688,1.6691,681500000.0
2005-05-17 14:05:00,1.669,1.6696,1.6687,1.669,681500000.0
2005-05-17 14:10:00,1.6692,1.6695,1.669,1.6692,681500000.0
2005-05-17 14:15:00,1.669,1.6693,1.6687,1.6691,545200000.0
2005-05-17 14:20:00,1.6694,1.6703,1.6691,1.6697,681500000.0
2005-05-17 14:25:00,1.6696,1.67,1.6687,1.6689,681500000.0
2005-05-17 14:30:00,1.6681,1.6694,1.6674,1.6691,681500000.0
2005-05-17 14:35:00,1.669,1.6696,1.6683,1.6692,681500000.0
2005-05-17 14:40:00,1.6691,1.6697,1.6688,1.6692,681500000.0
2005-05-17 14:45:00,1.6691,1.6694,1.6684,1.6685,681500000.0
2005-05-17 14:50:00,1.6684,1.6688,1.6677,1.668,681500000.0
2005-05-17 14:55:00,1.6681,1.6682,1.6676,1.6677,681500000.0
2005-05-17 15:00:00,1.6679,1.6686,1.6679,1.668,681500000.0
2005-05-17 15:05:00,1.6679,1.6683,1.6671,1.6673,681500000.0
2005-05-17 15:10:00,1.6672,1.6676,1.6663,1.6673,681500000.0
2005-05-17 15:15:00,1.6672,1.6685,1.6671,1.6678,681500000.0
2005-05-17 15:20:00,1.6677,1.6685,1.6676,1.6681,681500000.0
2005-05-17 15:25:00,1.668,1.6686,1.6676,1.6681,681500000.0
2005-05-17 15:30:00,1.6678,1.6685,1.6676,1.6683,681500000.0
2005-05-17 15:35:00,1.6684,1.6688,1.6679,1.6685,681500000.0
2005-05-17 15:40:00,1.6686,1.6688,1.6678,1.6682,681500000.0
2005-05-17 15:45:00,1.6681,1.6682,1.6676,1.6677,681500000.0
2005-05-17 15:50:00,1.6678,1.6685,1.6676,1.6678,681500000.0
2005-05-17 15:55:00,1.6679,1.6683,1.6674,1.6674,681500000.0
2005-05-17 16:00:00,1.6676,1.6677,1.6665,1.6672,681500000.0
2005-05-17 16:05:00,1.667,1.6676,1.6662,1.6676,681500000.0
2005-05-17 16:10:00,1.6675,1.6679,1.6673,1.6679,681500000.0
2005-05-17 16:15:00,1.6678,1.668,1.6676,1.6676,681500000.0
2005-05-17 16:20:00,1.6675,1.6681,1.6671,1.6671,681500000.0
2005-05-17 16:25:00,1.667,1.6672,1.6663,1.6668,681500000.0
2005-05-17 16:30:00,1.6667,1.6672,1.6665,1.6671,681500000.0
2005-05-17 16:35:00,1.667,1.6677,1.667,1.6672,681500000.0
2005-05-17 16:40:00,1.6671,1.6681,1.667,1.6675,681500000.0
2005-05-17 16:45:00,1.6676,1.6682,1.6674,1.6675,681500000.0
2005-05-17 16:50:00,1.6677,1.6679,1.6671,1.6675,681500000.0
2005-05-17 16:55:00,1.6674,1.6678,1.6673,1.6674,681500000.0
2005-05-17 17:00:00,1.6673,1.6689,1.6673,1.6679,681500000.0
2005-05-17 17:05:00,1.6678,1.668,1.6671,1.6675,681500000.0
2005-05-17 17:10:00,1.6677,1.6685,1.6675,1.6682,681500000.0
2005-05-17 17:15:00,1.6683,1.6684,1.6674,1.6674,681500000.0
2005-05-17 17:20:00,1.6675,1.6676,1.667,1.6674,681500000.0
2005-05-17 17:25:00,1.6673,1.6679,1.6671,1.6678,681500000.0
2005-05-17 17:30:00,1.6679,1.6687,1.6673,1.6682,681500000.0
2005-05-17 17:35:00,1.6684,1.6684,1.6673,1.668,681500000.0
2005-05-17 17:40:00,1.6679,1.6681,1.6674,1.6674,681500000.0
2005-05-17 17:45:00,1.6676,1.6683,1.6676,1.6679,681500000.0
2005-05-17 17:50:00,1.6681,1.6684,1.6677,1.6683,681500000.0
2005-05-17 17:55:00,1.6684,1.6691,1.6684,1.6685,681500000.0
2005-05-17 18:00:00,1.6684,1.6689,1.6683,1.6687,681500000.0
2005-05-17 18:05:00,1.6685,1.6687,1.668,1.6681,681500000.0
2005-05-17 18:10:00,1.668,1.6683,1.6671,1.6678,681500000.0
2005-05-17 18:15:00,1.6675,1.6682,1.6675,1.6675,681500000.0
2005-05-17 18:20:00,1.6677,1.6679,1.6673,1.6678,681500000.0
2005-05-17 18:25:00,1.6679,1.6683,1.6678,1.6682,681500000.0
2005-05-17 18:30:00,1.6684,1.6687,1.668,1.6684,681500000.0
2005-05-17 18:35:00,1.6683,1.6691,1.6682,1.6688,681500000.0
2005-05-17 18:40:00,1.6687,1.6692,1.6686,1.6688,681500000.0
2005-05-17 18:45:00,1.6687,1.6691,1.6686,1.6691,681500000.0
2005-05-17 18:50:00,1.669,1.6692,1.6688,1.669,681500000.0
2005-05-17 18:55:00,1.6691,1.6691,1.6686,1.6688,681500000.0
2005-05-17 19:00:00,1.6687,1.6703,1.6686,1.6697,681500000.0
2005-05-17 19:05:00,1.67,1.6708,1.6695,1.6699,681500000.0
2005-05-17 19:10:00,1.6698,1.67,1.6687,1.6688,681500000.0
2005-05-17 19:15:00,1.669,1.6694,1.6687,1.6689,681500000.0
2005-05-17 19:20:00,1.6688,1.6694,1.6688,1.6692,681500000.0
2005-05-17 19:25:00,1.6693,1.6699,1.669,1.6699,681500000.0
2005-05-17 19:30:00,1.6698,1.6699,1.6693,1.6695,545200000.0
2005-05-17 19:35:00,1.6697,1.6697,1.6692,1.6696,681500000.0
2005-05-17 19:40:00,1.6695,1.6698,1.6693,1.6693,681500000.0
2005-05-17 19:45:00,1.6695,1.6696,1.669,1.6693,681500000.0
2005-05-17 19:50:00,1.6692,1.6695,1.6691,1.6694,681500000.0
2005-05-17 19:55:00,1.6695,1.6695,1.6691,1.6692,408900000.0
2005-05-17 20:00:00,1.6693,1.6697,1.6693,1.6697,272600000.0
2005-05-17 20:05:00,1.6696,1.6703,1.6696,1.6703,681500000.0
2005-05-17 20:10:00,1.6704,1.6705,1.6701,1.6704,681500000.0
2005-05-17 20:15:00,1.6703,1.6703,1.6696,1.6697,681500000.0
2005-05-17 20:20:00,1.6695,1.67,1.6692,1.6695,681500000.0
2005-05-17 20:25:00,1.6696,1.6696,1.6691,1.6694,681500000.0
2005-05-17 20:30:00,1.6695,1.6696,1.6688,1.6688,681500000.0
2005-05-17 20:35:00,1.6689,1.6708,1.6689,1.6698,681500000.0
2005-05-17 20:40:00,1.6696,1.6702,1.668,1.6691,681500000.0
2005-05-17 20:45:00,1.6692,1.6694,1.6681,1.6681,681500000.0
2005-05-17 20:50:00,1.6682,1.6687,1.6678,1.6682,681500000.0
2005-05-17 20:55:00,1.6681,1.6685,1.6673,1.6675,681500000.0
2005-05-17 21:00:00,1.6678,1.6686,1.6678,1.6684,681500000.0
2005-05-17 21:05:00,1.6683,1.6686,1.6682,1.6685,681500000.0
2005-05-17 21:10:00,1.6683,1.6686,1.6681,1.6685,681500000.0
2005-05-17 21:15:00,1.6684,1.6688,1.6681,1.6686,545200000.0
2005-05-17 21:20:00,1.6685,1.6688,1.6678,1.6681,681500000.0
2005-05-17 21:25:00,1.6682,1.6687,1.6678,1.6684,681500000.0
2005-05-17 21:30:00,1.6683,1.6686,1.6675,1.6678,681500000.0
2005-05-17 21:35:00,1.6679,1.6682,1.6672,1.6679,681500000.0
2005-05-17 21:40:00,1.668,1.6681,1.6673,1.6673,681500000.0
2005-05-17 21:45:00,1.6671,1.6675,1.6659,1.6661,681500000.0
2005-05-17 21:50:00,1.6662,1.6666,1.6654,1.6665,681500000.0
2005-05-17 21:55:00,1.6666,1.6673,1.6663,1.6667,681500000.0
2005-05-17 22:00:00,1.6668,1.6673,1.6665,1.6669,681500000.0
2005-05-17 22:05:00,1.6666,1.6671,1.6665,1.6665,681500000.0
2005-05-17 22:10:00,1.6663,1.6671,1.666,1.6668,681500000.0
2005-05-17 22:15:00,1.6669,1.6671,1.6667,1.6669,545200000.0
2005-05-17 22:20:00,1.6667,1.6672,1.6666,1.6669,681500000.0
2005-05-17 22:25:00,1.6667,1.6671,1.6667,1.6668,681500000.0
2005-05-17 22:30:00,1.667,1.6672,1.6668,1.6671,681500000.0
2005-05-17 22:35:00,1.6673,1.6677,1.6671,1.6672,545200000.0
2005-05-17 22:40:00,1.667,1.6673,1.667,1.6673,681500000.0
2005-05-17 22:45:00,1.6672,1.6677,1.667,1.6675,681500000.0
2005-05-17 22:50:00,1.6677,1.6682,1.6675,1.6682,681500000.0
2005-05-17 22:55:00,1.6681,1.6683,1.6678,1.6681,681500000.0
2005-05-17 23:00:00,1.6681,1.6688,1.6677,1.6684,681500000.0
2005-05-17 23:05:00,1.6685,1.6687,1.6682,1.6687,681500000.0
2005-05-17 23:10:00,1.6685,1.6691,1.6684,1.6689,545200000.0
2005-05-17 23:15:00,1.6688,1.6688,1.6684,1.6684,681500000.0
2005-05-17 23:20:00,1.6683,1.6685,1.6669,1.667,681500000.0
2005-05-17 23:25:00,1.6669,1.6671,1.6667,1.6671,545200000.0
2005-05-17 23:30:00,1.6672,1.6673,1.667,1.6673,681500000.0
2005-05-17 23:35:00,1.6672,1.6673,1.6671,1.6671,272600000.0
2005-05-17 23:40:00,1.6675,1.6678,1.6675,1.6675,408900000.0
2005-05-17 23:45:00,1.6677,1.6678,1.6673,1.6673,545200000.0
2005-05-17 23:50:00,1.6675,1.6675,1.6673,1.6675,408900000.0
2005-05-17 23:55:00,1.6678,1.6686,1.6673,1.6678,545200000.0
2005-05-18 00:00:00,1.6675,1.6679,1.6675,1.6677,408900000.0
2005-05-18 00:05:00,1.668,1.6681,1.6677,1.6677,681500000.0
2005-05-18 00:10:00,1.6675,1.6677,1.6672,1.6675,408900000.0
2005-05-18 00:15:00,1.6673,1.6675,1.667,1.6673,272600000.0
2005-05-18 00:20:00,1.6672,1.6673,1.6669,1.6671,545200000.0
2005-05-18 00:25:00,1.667,1.6678,1.6669,1.6678,681500000.0
2005-05-18 00:30:00,1.6677,1.668,1.6675,1.6679,272600000.0
2005-05-18 00:35:00,1.6677,1.668,1.6677,1.6679,545200000.0
2005-05-18 00:40:00,1.668,1.6683,1.6678,1.6682,545200000.0
2005-05-18 00:45:00,1.6684,1.6687,1.6683,1.6686,681500000.0
2005-05-18 00:50:00,1.6687,1.669,1.6684,1.6688,681500000.0
2005-05-18 00:55:00,1.6687,1.6692,1.6686,1.6688,681500000.0
2005-05-18 01:00:00,1.6689,1.6695,1.6685,1.6688,681500000.0
2005-05-18 01:05:00,1.6687,1.6688,1.6683,1.6685,545200000.0
2005-05-18 01:10:00,1.6686,1.6686,1.6683,1.6684,681500000.0
2005-05-18 01:15:00,1.6682,1.6684,1.6678,1.6681,681500000.0
2005-05-18 01:20:00,1.668,1.6684,1.6679,1.6682,545200000.0
2005-05-18 01:25:00,1.6683,1.6686,1.6679,1.6684,681500000.0
2005-05-18 01:30:00,1.6683,1.6691,1.6683,1.669,681500000.0
2005-05-18 01:35:00,1.6691,1.6696,1.6687,1.6687,681500000.0
2005-05-18 01:40:00,1.6688,1.6692,1.6684,1.6686,681500000.0
2005-05-18 01:45:00,1.6685,1.6688,1.6683,1.6684,681500000.0
2005-05-18 01:50:00,1.6685,1.669,1.6683,1.6687,681500000.0
2005-05-18 01:55:00,1.6686,1.6691,1.6685,1.6687,681500000.0
2005-05-18 02:00:00,1.6689,1.6697,1.6686,1.6693,681500000.0
2005-05-18 02:05:00,1.6695,1.671,1.6691,1.6701,681500000.0
2005-05-18 02:10:00,1.6702,1.6706,1.6694,1.6702,681500000.0
2005-05-18 02:15:00,1.6703,1.6703,1.6696,1.6701,681500000.0
2005-05-18 02:20:00,1.6702,1.6707,1.6701,1.6704,681500000.0
2005-05-18 02:25:00,1.6703,1.671,1.6702,1.6705,681500000.0
2005-05-18 02:30:00,1.6707,1.6707,1.6697,1.6697,681500000.0
2005-05-18 02:35:00,1.6698,1.6701,1.6697,1.6699,681500000.0
2005-05-18 02:40:00,1.6698,1.6701,1.6692,1.6694,681500000.0
2005-05-18 02:45:00,1.6695,1.6695,1.6686,1.6687,545200000.0
2005-05-18 02:50:00,1.669,1.6695,1.6685,1.6695,681500000.0
2005-05-18 02:55:00,1.6699,1.6701,1.6685,1.6688,681500000.0
2005-05-18 03:00:00,1.669,1.6691,1.6686,1.669,681500000.0
2005-05-18 03:05:00,1.6689,1.6693,1.6686,1.6692,681500000.0
2005-05-18 03:10:00,1.6693,1.6694,1.6685,1.6689,681500000.0
2005-05-18 03:15:00,1.669,1.6691,1.6684,1.6686,681500000.0
2005-05-18 03:20:00,1.6688,1.6688,1.6675,1.6677,681500000.0
2005-05-18 03:25:00,1.6675,1.6682,1.6672,1.6679,681500000.0
2005-05-18 03:30:00,1.6681,1.6697,1.6677,1.6697,681500000.0
2005-05-18 03:35:00,1.6696,1.6701,1.6694,1.6699,681500000.0
2005-05-18 03:40:00,1.67,1.6708,1.6698,1.6706,681500000.0
2005-05-18 03:45:00,1.6705,1.6705,1.67,1.6701,681500000.0
2005-05-18 03:50:00,1.6702,1.6706,1.6698,1.67,681500000.0
2005-05-18 03:55:00,1.6699,1.6702,1.6695,1.67,681500000.0
2005-05-18 04:00:00,1.6701,1.6708,1.6698,1.6704,681500000.0
2005-05-18 04:05:00,1.6703,1.6705,1.6698,1.6698,681500000.0
2005-05-18 04:10:00,1.67,1.6701,1.6693,1.6696,681500000.0
2005-05-18 04:15:00,1.6694,1.6696,1.6692,1.6696,681500000.0
2005-05-18 04:20:00,1.6695,1.6703,1.6695,1.6703,681500000.0
2005-05-18 04:25:00,1.6701,1.6705,1.67,1.6702,545200000.0
2005-05-18 04:30:00,1.6701,1.6706,1.6699,1.6703,681500000.0
2005-05-18 04:35:00,1.6705,1.6709,1.6702,1.6706,681500000.0
2005-05-18 04:40:00,1.6708,1.6709,1.6705,1.6706,545200000.0
2005-05-18 04:45:00,1.6705,1.6709,1.6701,1.6707,681500000.0
2005-05-18 04:50:00,1.6708,1.6708,1.6691,1.6693,681500000.0
2005-05-18 04:55:00,1.6694,1.6697,1.6692,1.6694,681500000.0
2005-05-18 05:00:00,1.6695,1.6697,1.6692,1.6692,681500000.0
2005-05-18 05:05:00,1.6693,1.6695,1.6685,1.6688,681500000.0
2005-05-18 05:10:00,1.6686,1.6689,1.6684,1.6688,681500000.0
2005-05-18 05:15:00,1.6688,1.6688,1.6684,1.6686,681500000.0
2005-05-18 05:20:00,1.6687,1.6693,1.6685,1.669,681500000.0
2005-05-18 05:25:00,1.6688,1.6692,1.6687,1.6689,681500000.0
2005-05-18 05:30:00,1.669,1.6692,1.6687,1.6687,681500000.0
2005-05-18 05:35:00,1.6688,1.6688,1.6685,1.6685,681500000.0
2005-05-18 05:40:00,1.6684,1.6688,1.6683,1.6686,272600000.0
2005-05-18 05:45:00,1.6687,1.6689,1.6684,1.6685,681500000.0
2005-05-18 05:50:00,1.6684,1.6686,1.6678,1.6686,681500000.0
2005-05-18 05:55:00,1.6684,1.6687,1.6684,1.6686,681500000.0
2005-05-18 06:00:00,1.6687,1.6688,1.6684,1.6686,681500000.0
2005-05-18 06:05:00,1.6685,1.6686,1.6683,1.6684,681500000.0
2005-05-18 06:10:00,1.6683,1.6686,1.6682,1.6684,681500000.0
2005-05-18 06:15:00,1.6685,1.6685,1.6678,1.6682,681500000.0
2005-05-18 06:20:00,1.6681,1.6682,1.6673,1.668,681500000.0
2005-05-18 06:25:00,1.6677,1.6686,1.6677,1.6686,545200000.0
2005-05-18 06:30:00,1.6685,1.6689,1.6682,1.6685,681500000.0
2005-05-18 06:35:00,1.6686,1.6687,1.6683,1.6684,545200000.0
2005-05-18 06:40:00,1.6686,1.6687,1.6682,1.6685,681500000.0
2005-05-18 06:45:00,1.6686,1.6686,1.6681,1.6681,681500000.0
2005-05-18 06:50:00,1.6682,1.6684,1.668,1.6681,681500000.0
2005-05-18 06:55:00,1.668,1.6684,1.6678,1.6678,681500000.0
2005-05-18 07:00:00,1.668,1.6682,1.6678,1.6681,681500000.0
2005-05-18 07:05:00,1.6682,1.6683,1.6679,1.6682,545200000.0
2005-05-18 07:10:00,1.6683,1.6684,1.668,1.668,272600000.0
2005-05-18 07:15:00,1.6682,1.6683,1.668,1.6681,408900000.0
2005-05-18 07:20:00,1.6679,1.6681,1.6669,1.6671,681500000.0
2005-05-18 07:25:00,1.6672,1.6673,1.6667,1.6669,681500000.0
2005-05-18 07:30:00,1.667,1.667,1.6659,1.6665,681500000.0
2005-05-18 07:35:00,1.6666,1.6671,1.6663,1.6669,681500000.0
2005-05-18 07:40:00,1.667,1.667,1.6664,1.6665,545200000.0
2005-05-18 07:45:00,1.6664,1.6669,1.6663,1.6667,681500000.0
2005-05-18 07:50:00,1.6666,1.6669,1.6663,1.6667,681500000.0
2005-05-18 07:55:00,1.6666,1.6675,1.6663,1.6673,681500000.0
2005-05-18 08:00:00,1.6672,1.6678,1.6667,1.6674,681500000.0
2005-05-18 08:05:00,1.6673,1.6676,1.667,1.6674,681500000.0
2005-05-18 08:10:00,1.6675,1.6682,1.6674,1.6677,681500000.0
2005-05-18 08:15:00,1.6676,1.6685,1.6674,1.6683,681500000.0
2005-05-18 08:20:00,1.6681,1.6687,1.6679,1.6681,681500000.0
2005-05-18 08:25:00,1.6682,1.6685,1.6677,1.668,681500000.0
2005-05-18 08:30:00,1.6677,1.6683,1.6675,1.6676,681500000.0
2005-05-18 08:35:00,1.6674,1.6679,1.667,1.6679,681500000.0
2005-05-18 08:40:00,1.6678,1.6684,1.6676,1.6684,681500000.0
2005-05-18 08:45:00,1.6686,1.6689,1.6681,1.6683,681500000.0
2005-05-18 08:50:00,1.6684,1.6688,1.6681,1.6684,681500000.0
2005-05-18 08:55:00,1.6685,1.6688,1.6683,1.6683,681500000.0
2005-05-18 09:00:00,1.6684,1.6686,1.6681,1.6682,681500000.0
2005-05-18 09:05:00,1.6683,1.6686,1.6681,1.6683,681500000.0
2005-05-18 09:10:00,1.6682,1.6685,1.668,1.6682,681500000.0
2005-05-18 09:15:00,1.6683,1.6684,1.6674,1.6679,681500000.0
2005-05-18 09:20:00,1.668,1.6683,1.6679,1.6682,681500000.0
2005-05-18 09:25:00,1.6683,1.6687,1.6682,1.6683,681500000.0
2005-05-18 09:30:00,1.6682,1.6686,1.6678,1.6679,681500000.0
2005-05-18 09:35:00,1.668,1.6684,1.6677,1.6681,681500000.0
2005-05-18 09:40:00,1.6682,1.6682,1.6678,1.6679,681500000.0
2005-05-18 09:45:00,1.6678,1.6682,1.6673,1.668,681500000.0
2005-05-18 09:50:00,1.6681,1.6686,1.668,1.6685,681500000.0
2005-05-18 09:55:00,1.6686,1.6688,1.6682,1.6685,681500000.0
2005-05-18 10:00:00,1.6684,1.6686,1.668,1.6681,681500000.0
2005-05-18 10:05:00,1.668,1.6683,1.6674,1.6678,681500000.0
2005-05-18 10:10:00,1.668,1.6682,1.6674,1.6681,681500000.0
2005-05-18 10:15:00,1.6682,1.6684,1.6675,1.6678,681500000.0
2005-05-18 10:20:00,1.6679,1.668,1.6673,1.6677,681500000.0
2005-05-18 10:25:00,1.6676,1.6678,1.6673,1.6676,681500000.0
2005-05-18 10:30:00,1.6677,1.6679,1.6672,1.6673,681500000.0
2005-05-18 10:35:00,1.6674,1.6681,1.6673,1.6681,681500000.0
2005-05-18 10:40:00,1.6679,1.6685,1.6677,1.6682,681500000.0
2005-05-18 10:45:00,1.6681,1.6685,1.6679,1.6683,681500000.0
2005-05-18 10:50:00,1.6682,1.6692,1.6681,1.669,681500000.0
2005-05-18 10:55:00,1.6691,1.6694,1.6688,1.6688,681500000.0
2005-05-18 11:00:00,1.6689,1.6695,1.6689,1.6689,681500000.0
2005-05-18 11:05:00,1.669,1.6691,1.6684,1.6687,681500000.0
2005-05-18 11:10:00,1.6688,1.6692,1.6684,1.6687,681500000.0
2005-05-18 11:15:00,1.6688,1.669,1.6685,1.6687,681500000.0
2005-05-18 11:20:00,1.6686,1.6693,1.6686,1.6687,681500000.0
2005-05-18 11:25:00,1.6688,1.6694,1.6688,1.6692,681500000.0
2005-05-18 11:30:00,1.6693,1.6703,1.6691,1.6697,681500000.0
2005-05-18 11:35:00,1.6696,1.6705,1.6694,1.67,681500000.0
2005-05-18 11:40:00,1.6701,1.6702,1.6696,1.6701,681500000.0
2005-05-18 11:45:00,1.6702,1.6703,1.6693,1.67,681500000.0
2005-05-18 11:50:00,1.6698,1.6702,1.6696,1.6697,681500000.0
2005-05-18 11:55:00,1.6698,1.6698,1.6692,1.6694,545200000.0
2005-05-18 12:00:00,1.6692,1.6696,1.6687,1.6691,681500000.0
2005-05-18 12:05:00,1.6692,1.6692,1.6676,1.6676,545200000.0
2005-05-18 12:10:00,1.6675,1.6677,1.6658,1.6669,681500000.0
2005-05-18 12:15:00,1.6667,1.6672,1.6659,1.6667,681500000.0
2005-05-18 12:20:00,1.6668,1.667,1.6662,1.6663,681500000.0
2005-05-18 12:25:00,1.6665,1.6669,1.6662,1.6669,681500000.0
2005-05-18 12:30:00,1.6671,1.6671,1.6664,1.6668,681500000.0
2005-05-18 12:35:00,1.667,1.6672,1.6663,1.6665,681500000.0
2005-05-18 12:40:00,1.6663,1.6673,1.6663,1.6672,681500000.0
2005-05-18 12:45:00,1.6673,1.6679,1.6671,1.6678,681500000.0
2005-05-18 12:50:00,1.6677,1.668,1.6672,1.6678,681500000.0
2005-05-18 12:55:00,1.6678,1.6689,1.6676,1.6684,681500000.0
2005-05-18 13:00:00,1.6685,1.6685,1.6676,1.6676,681500000.0
2005-05-18 13:05:00,1.6678,1.6684,1.6672,1.6672,681500000.0
2005-05-18 13:10:00,1.6673,1.6673,1.6666,1.6671,681500000.0
2005-05-18 13:15:00,1.667,1.6676,1.667,1.6672,681500000.0
2005-05-18 13:20:00,1.6673,1.6683,1.6671,1.6675,681500000.0
2005-05-18 13:25:00,1.6676,1.6676,1.6669,1.6671,681500000.0
2005-05-18 13:30:00,1.6672,1.6673,1.6655,1.6665,681500000.0
2005-05-18 13:35:00,1.6667,1.667,1.6664,1.6669,545200000.0
2005-05-18 13:40:00,1.667,1.6671,1.6667,1.6671,681500000.0
2005-05-18 13:45:00,1.6673,1.6681,1.6671,1.6681,681500000.0
2005-05-18 13:50:00,1.668,1.6685,1.6672,1.6673,681500000.0
2005-05-18 13:55:00,1.6674,1.6682,1.6672,1.6678,681500000.0
2005-05-18 14:00:00,1.668,1.6684,1.6673,1.6679,681500000.0
2005-05-18 14:05:00,1.668,1.668,1.6675,1.6678,681500000.0
2005-05-18 14:10:00,1.6679,1.6686,1.6675,1.668,681500000.0
2005-05-18 14:15:00,1.6679,1.6691,1.6678,1.6691,681500000.0
2005-05-18 14:20:00,1.6692,1.6696,1.6685,1.6688,681500000.0
2005-05-18 14:25:00,1.6689,1.6691,1.6679,1.6681,681500000.0
2005-05-18 14:30:00,1.6679,1.6693,1.6673,1.6679,681500000.0
2005-05-18 14:35:00,1.6677,1.6687,1.6677,1.6681,681500000.0
2005-05-18 14:40:00,1.6682,1.6699,1.6681,1.6694,681500000.0
2005-05-18 14:45:00,1.6693,1.6708,1.669,1.6704,681500000.0
2005-05-18 14:50:00,1.6708,1.6717,1.6702,1.6706,681500000.0
2005-05-18 14:55:00,1.6704,1.6708,1.6694,1.6698,681500000.0
2005-05-18 15:00:00,1.6699,1.6701,1.6691,1.6695,681500000.0
2005-05-18 15:05:00,1.6694,1.6695,1.6686,1.669,681500000.0
2005-05-18 15:10:00,1.6692,1.6695,1.6687,1.6689,681500000.0
2005-05-18 15:15:00,1.6688,1.6695,1.6684,1.6686,681500000.0
2005-05-18 15:20:00,1.6685,1.669,1.6678,1.6683,681500000.0
2005-05-18 15:25:00,1.6684,1.669,1.6681,1.6682,681500000.0
2005-05-18 15:30:00,1.6683,1.6684,1.6674,1.668,681500000.0
2005-05-18 15:35:00,1.6679,1.6682,1.667,1.6679,681500000.0
2005-05-18 15:40:00,1.668,1.6682,1.667,1.6674,681500000.0
2005-05-18 15:45:00,1.6675,1.6681,1.667,1.6672,681500000.0
2005-05-18 15:50:00,1.6673,1.6678,1.6668,1.6673,681500000.0
2005-05-18 15:55:00,1.6675,1.668,1.6673,1.6674,681500000.0
2005-05-18 16:00:00,1.6673,1.6676,1.6661,1.6666,681500000.0
2005-05-18 16:05:00,1.6665,1.6677,1.6665,1.6675,681500000.0
2005-05-18 16:10:00,1.6672,1.6688,1.6671,1.6684,681500000.0
2005-05-18 16:15:00,1.6685,1.6698,1.6683,1.6695,681500000.0
2005-05-18 16:20:00,1.6697,1.6697,1.6682,1.6683,681500000.0
2005-05-18 16:25:00,1.6682,1.6686,1.6681,1.6686,681500000.0
2005-05-18 16:30:00,1.6685,1.6686,1.6676,1.6676,681500000.0
2005-05-18 16:35:00,1.6677,1.6679,1.6674,1.6677,681500000.0
2005-05-18 16:40:00,1.6679,1.6679,1.667,1.6674,681500000.0
2005-05-18 16:45:00,1.6675,1.6677,1.6667,1.667,681500000.0
2005-05-18 16:50:00,1.6671,1.6676,1.666,1.6673,681500000.0
2005-05-18 16:55:00,1.6675,1.6675,1.666,1.6666,681500000.0
2005-05-18 17:00:00,1.6667,1.6671,1.6662,1.6671,681500000.0
2005-05-18 17:05:00,1.6673,1.6674,1.6663,1.6664,681500000.0
2005-05-18 17:10:00,1.6662,1.6665,1.665,1.6653,681500000.0
2005-05-18 17:15:00,1.6654,1.6655,1.6647,1.6652,681500000.0
2005-05-18 17:20:00,1.6653,1.6654,1.6641,1.6644,681500000.0
2005-05-18 17:25:00,1.6645,1.6647,1.6632,1.6635,681500000.0
2005-05-18 17:30:00,1.6634,1.664,1.6633,1.6633,681500000.0
2005-05-18 17:35:00,1.6631,1.6639,1.6629,1.6639,681500000.0
2005-05-18 17:40:00,1.6637,1.6653,1.6632,1.6651,681500000.0
2005-05-18 17:45:00,1.6649,1.6654,1.6644,1.6647,681500000.0
2005-05-18 17:50:00,1.6648,1.6656,1.6643,1.6655,681500000.0
2005-05-18 17:55:00,1.6653,1.6659,1.6651,1.6657,681500000.0
2005-05-18 18:00:00,1.6655,1.6661,1.6654,1.6659,681500000.0
2005-05-18 18:05:00,1.6657,1.6661,1.6651,1.6655,681500000.0
2005-05-18 18:10:00,1.6656,1.6657,1.6648,1.6654,681500000.0
2005-05-18 18:15:00,1.6653,1.6654,1.6642,1.6645,681500000.0
2005-05-18 18:20:00,1.6643,1.6649,1.6639,1.6649,681500000.0
2005-05-18 18:25:00,1.6651,1.6654,1.6644,1.6648,681500000.0
2005-05-18 18:30:00,1.6649,1.6655,1.6647,1.6653,681500000.0
2005-05-18 18:35:00,1.6655,1.6655,1.6645,1.665,681500000.0
2005-05-18 18:40:00,1.6649,1.6655,1.6645,1.6651,681500000.0
2005-05-18 18:45:00,1.6645,1.6657,1.6645,1.665,681500000.0
2005-05-18 18:50:00,1.6649,1.6654,1.6645,1.6648,681500000.0
2005-05-18 18:55:00,1.6649,1.6653,1.6645,1.6651,681500000.0
2005-05-18 19:00:00,1.665,1.6651,1.6635,1.664,681500000.0
2005-05-18 19:05:00,1.6643,1.6656,1.6637,1.6651,681500000.0
2005-05-18 19:10:00,1.6653,1.6657,1.6649,1.6657,681500000.0
2005-05-18 19:15:00,1.6659,1.666,1.6651,1.6656,681500000.0
2005-05-18 19:20:00,1.6657,1.6662,1.6654,1.6657,681500000.0
2005-05-18 19:25:00,1.666,1.6664,1.6654,1.6657,681500000.0
2005-05-18 19:30:00,1.6659,1.6662,1.6651,1.6651,681500000.0
2005-05-18 19:35:00,1.6653,1.6657,1.6649,1.665,681500000.0
2005-05-18 19:40:00,1.6649,1.6653,1.6645,1.665,681500000.0
2005-05-18 19:45:00,1.6649,1.6655,1.6645,1.6648,681500000.0
2005-05-18 19:50:00,1.665,1.6651,1.6647,1.6648,681500000.0
2005-05-18 19:55:00,1.6645,1.6651,1.6644,1.6644,681500000.0
2005-05-18 20:00:00,1.6643,1.665,1.6641,1.6643,681500000.0
2005-05-18 20:05:00,1.6642,1.6647,1.6642,1.6642,545200000.0
2005-05-18 20:10:00,1.6643,1.6644,1.6636,1.6639,681500000.0
2005-05-18 20:15:00,1.6644,1.6644,1.6639,1.6643,681500000.0
2005-05-18 20:20:00,1.6644,1.6647,1.664,1.6644,681500000.0
2005-05-18 20:25:00,1.6644,1.6645,1.6635,1.6635,681500000.0
2005-05-18 20:30:00,1.6636,1.665,1.6636,1.6644,681500000.0
2005-05-18 20:35:00,1.6645,1.6656,1.6643,1.6651,681500000.0
2005-05-18 20:40:00,1.665,1.6656,1.6648,1.6651,681500000.0
2005-05-18 20:45:00,1.6648,1.6657,1.6648,1.6655,681500000.0
2005-05-18 20:50:00,1.6654,1.6656,1.6649,1.6655,681500000.0
2005-05-18 20:55:00,1.6654,1.6655,1.664,1.664,681500000.0
2005-05-18 21:00:00,1.6641,1.6654,1.6641,1.6649,681500000.0
2005-05-18 21:05:00,1.665,1.6651,1.6644,1.6644,681500000.0
2005-05-18 21:10:00,1.6643,1.6644,1.6639,1.664,681500000.0
2005-05-18 21:15:00,1.6639,1.6645,1.6638,1.6642,681500000.0
2005-05-18 21:20:00,1.6643,1.6645,1.6639,1.6639,681500000.0
2005-05-18 21:25:00,1.6641,1.6643,1.6639,1.664,681500000.0
2005-05-18 21:30:00,1.6642,1.6645,1.6638,1.6641,681500000.0
2005-05-18 21:35:00,1.6642,1.6643,1.6639,1.664,681500000.0
2005-05-18 21:40:00,1.6641,1.6645,1.664,1.6642,681500000.0
2005-05-18 21:45:00,1.6643,1.6644,1.6641,1.6643,681500000.0
2005-05-18 21:50:00,1.6644,1.6645,1.6642,1.6644,545200000.0
2005-05-18 21:55:00,1.6645,1.6647,1.6641,1.6645,681500000.0
2005-05-18 22:00:00,1.6644,1.6644,1.6636,1.6638,681500000.0
2005-05-18 22:05:00,1.6637,1.6642,1.6637,1.664,545200000.0
2005-05-18 22:10:00,1.6641,1.6647,1.664,1.6645,681500000.0
2005-05-18 22:15:00,1.6647,1.6648,1.6642,1.6645,681500000.0
2005-05-18 22:20:00,1.6647,1.6653,1.6644,1.6648,681500000.0
2005-05-18 22:25:00,1.665,1.6655,1.6648,1.6651,681500000.0
2005-05-18 22:30:00,1.665,1.6654,1.6649,1.6653,545200000.0
2005-05-18 22:35:00,1.6655,1.6659,1.6653,1.6655,681500000.0
2005-05-18 22:40:00,1.6654,1.6659,1.6651,1.6655,681500000.0
2005-05-18 22:45:00,1.6654,1.666,1.6653,1.6659,545200000.0
2005-05-18 22:50:00,1.6661,1.6661,1.665,1.665,681500000.0
2005-05-18 22:55:00,1.6651,1.6657,1.665,1.665,681500000.0
2005-05-18 23:00:00,1.6651,1.6666,1.6651,1.6659,681500000.0
2005-05-18 23:05:00,1.6656,1.6666,1.6656,1.6657,681500000.0
2005-05-18 23:10:00,1.666,1.6662,1.6654,1.6654,545200000.0
2005-05-18 23:15:00,1.6656,1.6657,1.6653,1.6653,545200000.0
2005-05-18 23:20:00,1.6651,1.6654,1.6651,1.6653,408900000.0
2005-05-18 23:25:00,1.6654,1.6656,1.6651,1.6654,545200000.0
2005-05-18 23:30:00,1.6656,1.6656,1.6645,1.6648,681500000.0
2005-05-18 23:35:00,1.6647,1.6657,1.6645,1.6651,545200000.0
2005-05-18 23:40:00,1.6657,1.6657,1.6651,1.6653,681500000.0
2005-05-18 23:45:00,1.6651,1.6654,1.6651,1.6654,408900000.0
2005-05-18 23:50:00,1.6657,1.6657,1.6651,1.6653,681500000.0
2005-05-18 23:55:00,1.6656,1.666,1.6653,1.6657,408900000.0
2005-05-19 00:00:00,1.6661,1.6665,1.6657,1.6661,681500000.0
2005-05-19 00:05:00,1.666,1.6663,1.6657,1.6663,681500000.0
2005-05-19 00:10:00,1.6662,1.6665,1.6659,1.6662,681500000.0
2005-05-19 00:15:00,1.6663,1.6664,1.6659,1.6662,681500000.0
2005-05-19 00:20:00,1.6661,1.6664,1.6661,1.6662,545200000.0
2005-05-19 00:25:00,1.666,1.6661,1.6656,1.6657,545200000.0
2005-05-19 00:30:00,1.6656,1.6659,1.6655,1.6657,681500000.0
2005-05-19 00:35:00,1.6659,1.6662,1.6655,1.6655,545200000.0
2005-05-19 00:40:00,1.6654,1.6661,1.6651,1.6659,681500000.0
2005-05-19 00:45:00,1.666,1.6671,1.6659,1.6669,681500000.0
2005-05-19 00:50:00,1.6667,1.6671,1.6664,1.6669,681500000.0
2005-05-19 00:55:00,1.667,1.668,1.6669,1.6675,681500000.0
2005-05-19 01:00:00,1.6679,1.6679,1.6672,1.6673,681500000.0
2005-05-19 01:05:00,1.6672,1.6675,1.6666,1.6666,681500000.0
2005-05-19 01:10:00,1.6667,1.6667,1.6661,1.6664,545200000.0
2005-05-19 01:15:00,1.6663,1.6667,1.6663,1.6665,681500000.0
2005-05-19 01:20:00,1.6666,1.6669,1.6664,1.6668,408900000.0
2005-05-19 01:25:00,1.6669,1.6675,1.6668,1.6673,545200000.0
2005-05-19 01:30:00,1.6672,1.6677,1.6671,1.6675,681500000.0
2005-05-19 01:35:00,1.6673,1.6675,1.6671,1.6673,681500000.0
2005-05-19 01:40:00,1.6672,1.6673,1.6669,1.6672,681500000.0
2005-05-19 01:45:00,1.6669,1.6675,1.6666,1.6673,681500000.0
2005-05-19 01:50:00,1.6672,1.6681,1.6669,1.6681,681500000.0
2005-05-19 01:55:00,1.668,1.6683,1.6675,1.668,545200000.0
2005-05-19 02:00:00,1.6681,1.6682,1.6673,1.6677,681500000.0
2005-05-19 02:05:00,1.6675,1.6678,1.6665,1.6665,681500000.0
2005-05-19 02:10:00,1.6666,1.6666,1.6655,1.6656,681500000.0
2005-05-19 02:15:00,1.6657,1.6667,1.6654,1.6666,681500000.0
2005-05-19 02:20:00,1.6667,1.667,1.6665,1.6667,681500000.0
2005-05-19 02:25:00,1.6669,1.6673,1.6665,1.6673,681500000.0
2005-05-19 02:30:00,1.6672,1.6684,1.6672,1.6683,681500000.0
2005-05-19 02:35:00,1.668,1.6689,1.668,1.6689,681500000.0
2005-05-19 02:40:00,1.6688,1.6692,1.6688,1.6691,681500000.0
2005-05-19 02:45:00,1.6692,1.6705,1.6691,1.6703,681500000.0
2005-05-19 02:50:00,1.6702,1.6702,1.6693,1.6693,681500000.0
2005-05-19 02:55:00,1.6694,1.6698,1.669,1.669,681500000.0
2005-05-19 03:00:00,1.6692,1.6692,1.6686,1.6688,681500000.0
2005-05-19 03:05:00,1.6687,1.6694,1.6686,1.6694,681500000.0
2005-05-19 03:10:00,1.6692,1.6693,1.6689,1.6693,681500000.0
2005-05-19 03:15:00,1.6692,1.6692,1.6689,1.6691,681500000.0
2005-05-19 03:20:00,1.669,1.6692,1.6684,1.669,681500000.0
2005-05-19 03:25:00,1.6689,1.669,1.6682,1.6683,681500000.0
2005-05-19 03:30:00,1.6682,1.6683,1.6677,1.668,681500000.0
2005-05-19 03:35:00,1.6678,1.6679,1.6675,1.6675,681500000.0
2005-05-19 03:40:00,1.6677,1.6679,1.6675,1.6677,681500000.0
2005-05-19 03:45:00,1.6675,1.6679,1.6675,1.6678,681500000.0
2005-05-19 03:50:00,1.6677,1.668,1.6675,1.6678,681500000.0
2005-05-19 03:55:00,1.6679,1.6681,1.6677,1.6679,681500000.0
2005-05-19 04:00:00,1.668,1.668,1.6675,1.6677,545200000.0
2005-05-19 04:05:00,1.6678,1.6679,1.6675,1.6675,545200000.0
2005-05-19 04:10:00,1.6677,1.668,1.6673,1.6678,545200000.0
2005-05-19 04:15:00,1.6679,1.6682,1.6675,1.6681,681500000.0
2005-05-19 04:20:00,1.6682,1.6688,1.6681,1.6688,681500000.0
2005-05-19 04:25:00,1.6687,1.6692,1.6686,1.6691,681500000.0
2005-05-19 04:30:00,1.669,1.6695,1.6689,1.6691,681500000.0
2005-05-19 04:35:00,1.669,1.6696,1.6689,1.6694,545200000.0
2005-05-19 04:40:00,1.6692,1.6699,1.6691,1.6696,545200000.0
2005-05-19 04:45:00,1.6697,1.6701,1.6695,1.6701,681500000.0
2005-05-19 04:50:00,1.67,1.6702,1.6693,1.6695,681500000.0
2005-05-19 04:55:00,1.6696,1.6697,1.6693,1.6696,545200000.0
2005-05-19 05:00:00,1.6697,1.6698,1.6693,1.6697,681500000.0
2005-05-19 05:05:00,1.6696,1.6703,1.6695,1.6697,681500000.0
2005-05-19 05:10:00,1.6699,1.6701,1.6697,1.67,545200000.0
2005-05-19 05:15:00,1.6701,1.6701,1.6699,1.6699,545200000.0
2005-05-19 05:20:00,1.6697,1.67,1.6697,1.6699,408900000.0
2005-05-19 05:25:00,1.6697,1.6698,1.6692,1.6695,545200000.0
2005-05-19 05:30:00,1.6696,1.6697,1.6689,1.6696,681500000.0
2005-05-19 05:35:00,1.6697,1.6698,1.6691,1.6693,681500000.0
2005-05-19 05:40:00,1.6692,1.6696,1.6691,1.6695,681500000.0
2005-05-19 05:45:00,1.6694,1.67,1.6693,1.6694,545200000.0
2005-05-19 05:50:00,1.6693,1.6698,1.6693,1.6695,681500000.0
2005-05-19 05:55:00,1.6696,1.6697,1.6695,1.6697,545200000.0
2005-05-19 06:00:00,1.6696,1.6702,1.6696,1.6697,681500000.0
2005-05-19 06:05:00,1.6696,1.67,1.6693,1.6695,681500000.0
2005-05-19 06:10:00,1.6694,1.6695,1.6693,1.6695,545200000.0
2005-05-19 06:15:00,1.6694,1.6694,1.669,1.669,545200000.0
2005-05-19 06:20:00,1.6688,1.6693,1.6687,1.6693,681500000.0
2005-05-19 06:25:00,1.6692,1.6694,1.6689,1.6689,545200000.0
2005-05-19 06:30:00,1.669,1.6693,1.6688,1.669,545200000.0
2005-05-19 06:35:00,1.6692,1.6694,1.6692,1.6692,545200000.0
2005-05-19 06:40:00,1.6693,1.6697,1.6691,1.6695,681500000.0
2005-05-19 06:45:00,1.6697,1.6698,1.6695,1.6695,545200000.0
2005-05-19 06:50:00,1.6697,1.67,1.6696,1.6696,681500000.0
2005-05-19 06:55:00,1.6697,1.6698,1.6694,1.6697,681500000.0
2005-05-19 07:00:00,1.6696,1.6702,1.6695,1.6698,681500000.0
2005-05-19 07:05:00,1.6697,1.6701,1.6697,1.6697,681500000.0
2005-05-19 07:10:00,1.6699,1.6701,1.6695,1.6696,681500000.0
2005-05-19 07:15:00,1.6695,1.6696,1.6692,1.6695,681500000.0
2005-05-19 07:20:00,1.6694,1.6702,1.6693,1.67,681500000.0
2005-05-19 07:25:00,1.6699,1.67,1.6694,1.6695,545200000.0
2005-05-19 07:30:00,1.6696,1.6701,1.6691,1.6695,681500000.0
2005-05-19 07:35:00,1.6696,1.6698,1.6693,1.6696,681500000.0
2005-05-19 07:40:00,1.6697,1.6697,1.6693,1.6695,681500000.0
2005-05-19 07:45:00,1.6694,1.6696,1.6688,1.669,681500000.0
2005-05-19 07:50:00,1.6689,1.6692,1.6686,1.6688,681500000.0
2005-05-19 07:55:00,1.6687,1.669,1.6682,1.6682,681500000.0
2005-05-19 08:00:00,1.6681,1.6688,1.6681,1.6685,681500000.0
2005-05-19 08:05:00,1.6686,1.6692,1.6685,1.669,681500000.0
2005-05-19 08:10:00,1.6689,1.6693,1.6688,1.6689,681500000.0
2005-05-19 08:15:00,1.6688,1.6689,1.668,1.6682,681500000.0
2005-05-19 08:20:00,1.6683,1.669,1.6683,1.6688,681500000.0
2005-05-19 08:25:00,1.6687,1.6698,1.6686,1.6698,681500000.0
2005-05-19 08:30:00,1.6697,1.6698,1.6685,1.6692,681500000.0
2005-05-19 08:35:00,1.6691,1.6696,1.6689,1.6696,681500000.0
2005-05-19 08:40:00,1.6695,1.6699,1.6693,1.6694,545200000.0
2005-05-19 08:45:00,1.6695,1.6703,1.6692,1.6694,681500000.0
2005-05-19 08:50:00,1.6693,1.6694,1.6687,1.6687,681500000.0
2005-05-19 08:55:00,1.6688,1.6701,1.6687,1.6694,681500000.0
2005-05-19 09:00:00,1.6695,1.67,1.6689,1.6693,681500000.0
2005-05-19 09:05:00,1.6694,1.6694,1.6685,1.6689,681500000.0
2005-05-19 09:10:00,1.6688,1.6693,1.6683,1.6689,681500000.0
2005-05-19 09:15:00,1.6688,1.6692,1.6682,1.6683,681500000.0
2005-05-19 09:20:00,1.6682,1.669,1.668,1.6688,681500000.0
2005-05-19 09:25:00,1.6689,1.669,1.668,1.6681,545200000.0
2005-05-19 09:30:00,1.668,1.6689,1.6677,1.6683,681500000.0
2005-05-19 09:35:00,1.6682,1.6687,1.6679,1.6687,681500000.0
2005-05-19 09:40:00,1.6686,1.6686,1.6678,1.6681,681500000.0
2005-05-19 09:45:00,1.668,1.6683,1.6677,1.6679,681500000.0
2005-05-19 09:50:00,1.668,1.6684,1.6667,1.6669,681500000.0
2005-05-19 09:55:00,1.6671,1.6676,1.6669,1.6676,681500000.0
2005-05-19 10:00:00,1.6675,1.6676,1.6673,1.6676,545200000.0
2005-05-19 10:05:00,1.6675,1.668,1.6675,1.668,681500000.0
2005-05-19 10:10:00,1.6681,1.6682,1.6679,1.668,681500000.0
2005-05-19 10:15:00,1.6681,1.6683,1.6673,1.6675,681500000.0
2005-05-19 10:20:00,1.6674,1.6677,1.6667,1.6673,681500000.0
2005-05-19 10:25:00,1.6671,1.6673,1.6665,1.6673,545200000.0
2005-05-19 10:30:00,1.6672,1.6675,1.6662,1.6666,681500000.0
2005-05-19 10:35:00,1.6667,1.6667,1.6657,1.6657,681500000.0
2005-05-19 10:40:00,1.6658,1.6659,1.6651,1.6655,681500000.0
2005-05-19 10:45:00,1.6654,1.666,1.665,1.6656,681500000.0
2005-05-19 10:50:00,1.6657,1.6658,1.6653,1.6656,681500000.0
2005-05-19 10:55:00,1.6656,1.666,1.6653,1.6657,681500000.0
2005-05-19 11:00:00,1.6656,1.6657,1.6648,1.6655,681500000.0
2005-05-19 11:05:00,1.6653,1.666,1.6653,1.666,681500000.0
2005-05-19 11:10:00,1.6658,1.6658,1.665,1.665,681500000.0
2005-05-19 11:15:00,1.6651,1.6663,1.6649,1.6658,681500000.0
2005-05-19 11:20:00,1.6657,1.6657,1.665,1.6653,681500000.0
2005-05-19 11:25:00,1.6652,1.6656,1.6647,1.6651,681500000.0
2005-05-19 11:30:00,1.6652,1.6655,1.6647,1.665,545200000.0
2005-05-19 11:35:00,1.6648,1.6652,1.6646,1.6648,681500000.0
2005-05-19 11:40:00,1.665,1.665,1.6644,1.6648,681500000.0
2005-05-19 11:45:00,1.665,1.6652,1.6646,1.6648,681500000.0
2005-05-19 11:50:00,1.6649,1.6656,1.6647,1.6651,681500000.0
2005-05-19 11:55:00,1.6653,1.666,1.665,1.6657,681500000.0
2005-05-19 12:00:00,1.6655,1.666,1.6653,1.6655,681500000.0
2005-05-19 12:05:00,1.6654,1.6662,1.6654,1.6661,681500000.0
2005-05-19 12:10:00,1.666,1.6662,1.6657,1.6657,681500000.0
2005-05-19 12:15:00,1.6659,1.6664,1.6659,1.6662,681500000.0
2005-05-19 12:20:00,1.6665,1.6672,1.6661,1.6668,681500000.0
2005-05-19 12:25:00,1.667,1.6673,1.6666,1.6668,681500000.0
2005-05-19 12:30:00,1.6667,1.6668,1.6659,1.666,681500000.0
2005-05-19 12:35:00,1.6661,1.6665,1.6656,1.666,681500000.0
2005-05-19 12:40:00,1.6658,1.6668,1.6658,1.6664,681500000.0
2005-05-19 12:45:00,1.6666,1.6666,1.6655,1.6657,681500000.0
2005-05-19 12:50:00,1.6658,1.6658,1.6654,1.6655,545200000.0
2005-05-19 12:55:00,1.6657,1.6657,1.6649,1.6652,681500000.0
2005-05-19 13:00:00,1.6653,1.6656,1.6648,1.6648,545200000.0
2005-05-19 13:05:00,1.6649,1.6653,1.6648,1.6652,408900000.0
2005-05-19 13:10:00,1.6653,1.6654,1.6651,1.6653,545200000.0
2005-05-19 13:15:00,1.6655,1.6658,1.6648,1.6652,681500000.0
2005-05-19 13:20:00,1.6654,1.6654,1.6649,1.6654,681500000.0
2005-05-19 13:25:00,1.6653,1.6653,1.6645,1.6647,681500000.0
2005-05-19 13:30:00,1.6646,1.665,1.6644,1.6649,681500000.0
2005-05-19 13:35:00,1.665,1.665,1.6644,1.6646,681500000.0
2005-05-19 13:40:00,1.6647,1.665,1.6645,1.6648,545200000.0
2005-05-19 13:45:00,1.6646,1.6648,1.6642,1.6647,545200000.0
2005-05-19 13:50:00,1.6646,1.6658,1.6645,1.6653,681500000.0
2005-05-19 13:55:00,1.6654,1.666,1.6651,1.6656,681500000.0
2005-05-19 14:00:00,1.6653,1.6661,1.6653,1.6658,681500000.0
2005-05-19 14:05:00,1.6659,1.6666,1.6657,1.6661,681500000.0
2005-05-19 14:10:00,1.666,1.6664,1.6654,1.666,681500000.0
2005-05-19 14:15:00,1.6658,1.6661,1.6652,1.6655,681500000.0
2005-05-19 14:20:00,1.6657,1.666,1.6653,1.6653,681500000.0
2005-05-19 14:25:00,1.6652,1.6659,1.6644,1.6659,681500000.0
2005-05-19 14:30:00,1.6657,1.6663,1.665,1.6654,681500000.0
2005-05-19 14:35:00,1.6655,1.6656,1.6648,1.6651,681500000.0
2005-05-19 14:40:00,1.6657,1.6665,1.6656,1.6664,681500000.0
2005-05-19 14:45:00,1.6665,1.6669,1.6662,1.6667,681500000.0
2005-05-19 14:50:00,1.6666,1.6677,1.6665,1.6675,681500000.0
2005-05-19 14:55:00,1.6674,1.6676,1.6669,1.6671,681500000.0
2005-05-19 15:00:00,1.6672,1.6673,1.6666,1.6673,681500000.0
2005-05-19 15:05:00,1.6672,1.6676,1.6669,1.6673,681500000.0
2005-05-19 15:10:00,1.6674,1.6674,1.6663,1.6667,681500000.0
2005-05-19 15:15:00,1.6666,1.6667,1.6658,1.6664,681500000.0
2005-05-19 15:20:00,1.6663,1.6664,1.6657,1.6663,681500000.0
2005-05-19 15:25:00,1.6662,1.6664,1.6657,1.666,681500000.0
2005-05-19 15:30:00,1.6661,1.6664,1.6657,1.6659,681500000.0
2005-05-19 15:35:00,1.6658,1.6665,1.6656,1.6661,681500000.0
2005-05-19 15:40:00,1.6662,1.6662,1.6657,1.6659,681500000.0
2005-05-19 15:45:00,1.6658,1.666,1.6653,1.6654,681500000.0
2005-05-19 15:50:00,1.6655,1.6656,1.6649,1.6653,681500000.0
2005-05-19 15:55:00,1.6652,1.6661,1.6649,1.6649,681500000.0
2005-05-19 16:00:00,1.6648,1.6655,1.6644,1.6655,681500000.0
2005-05-19 16:05:00,1.6654,1.6657,1.665,1.6656,681500000.0
2005-05-19 16:10:00,1.6655,1.666,1.665,1.6654,681500000.0
2005-05-19 16:15:00,1.6655,1.6661,1.6653,1.6654,681500000.0
2005-05-19 16:20:00,1.6655,1.6658,1.6649,1.6657,681500000.0
2005-05-19 16:25:00,1.666,1.6667,1.6657,1.6658,681500000.0
2005-05-19 16:30:00,1.6657,1.6661,1.6654,1.6657,681500000.0
2005-05-19 16:35:00,1.6656,1.6662,1.6656,1.6661,681500000.0
2005-05-19 16:40:00,1.6659,1.6666,1.6655,1.666,681500000.0
2005-05-19 16:45:00,1.6662,1.6665,1.6658,1.6664,681500000.0
2005-05-19 16:50:00,1.6665,1.6668,1.666,1.6662,681500000.0
2005-05-19 16:55:00,1.6663,1.6669,1.6657,1.6658,681500000.0
2005-05-19 17:00:00,1.666,1.6666,1.6655,1.666,681500000.0
2005-05-19 17:05:00,1.6661,1.6663,1.6647,1.6653,681500000.0
2005-05-19 17:10:00,1.6652,1.6661,1.6642,1.6649,681500000.0
2005-05-19 17:15:00,1.665,1.6654,1.6645,1.6651,681500000.0
2005-05-19 17:20:00,1.6649,1.6654,1.6646,1.6649,681500000.0
2005-05-19 17:25:00,1.6648,1.6656,1.6643,1.6646,681500000.0
2005-05-19 17:30:00,1.6645,1.6648,1.6644,1.6646,681500000.0
2005-05-19 17:35:00,1.6643,1.6649,1.6637,1.664,681500000.0
2005-05-19 17:40:00,1.6639,1.664,1.6637,1.6639,681500000.0
2005-05-19 17:45:00,1.6638,1.6641,1.6634,1.6636,681500000.0
2005-05-19 17:50:00,1.6637,1.6638,1.6617,1.6638,681500000.0
2005-05-19 17:55:00,1.6637,1.665,1.6635,1.6645,681500000.0
2005-05-19 18:00:00,1.6651,1.6662,1.6639,1.666,681500000.0
2005-05-19 18:05:00,1.6657,1.666,1.6644,1.6651,681500000.0
2005-05-19 18:10:00,1.6653,1.6655,1.6648,1.6654,681500000.0
2005-05-19 18:15:00,1.6655,1.6663,1.6651,1.6661,681500000.0
2005-05-19 18:20:00,1.6659,1.6664,1.6651,1.6657,681500000.0
2005-05-19 18:25:00,1.666,1.6668,1.6657,1.6662,681500000.0
2005-05-19 18:30:00,1.6662,1.6664,1.6657,1.6662,545200000.0
2005-05-19 18:35:00,1.666,1.6666,1.666,1.6666,681500000.0
2005-05-19 18:40:00,1.6665,1.6668,1.6661,1.6666,681500000.0
2005-05-19 18:45:00,1.6664,1.6668,1.6664,1.6666,545200000.0
2005-05-19 18:50:00,1.6665,1.6668,1.666,1.6661,681500000.0
2005-05-19 18:55:00,1.6662,1.6664,1.6657,1.6661,681500000.0
2005-05-19 19:00:00,1.666,1.6669,1.666,1.6669,545200000.0
2005-05-19 19:05:00,1.6667,1.6668,1.6657,1.6657,545200000.0
2005-05-19 19:10:00,1.6657,1.6661,1.6654,1.6656,681500000.0
2005-05-19 19:15:00,1.6657,1.6659,1.6651,1.6659,681500000.0
2005-05-19 19:20:00,1.6657,1.6662,1.6653,1.6655,681500000.0
2005-05-19 19:25:00,1.6657,1.6662,1.6651,1.6661,681500000.0
2005-05-19 19:30:00,1.666,1.6668,1.6659,1.6663,681500000.0
2005-05-19 19:35:00,1.6661,1.6663,1.6659,1.6661,545200000.0
2005-05-19 19:40:00,1.6662,1.6668,1.6661,1.6662,545200000.0
2005-05-19 19:45:00,1.6661,1.6662,1.6656,1.6657,545200000.0
2005-05-19 19:50:00,1.6657,1.666,1.6654,1.6657,408900000.0
2005-05-19 19:55:00,1.6656,1.6661,1.6654,1.6657,545200000.0
2005-05-19 20:00:00,1.6659,1.6662,1.6656,1.666,681500000.0
2005-05-19 20:05:00,1.6661,1.6661,1.6657,1.6657,408900000.0
2005-05-19 20:10:00,1.6659,1.6659,1.6656,1.6657,545200000.0
2005-05-19 20:15:00,1.6657,1.6657,1.6653,1.6657,681500000.0
2005-05-19 20:20:00,1.666,1.6662,1.6654,1.6656,681500000.0
2005-05-19 20:25:00,1.6655,1.666,1.6655,1.6656,408900000.0
2005-05-19 20:30:00,1.6656,1.6659,1.6651,1.6655,681500000.0
2005-05-19 20:35:00,1.6654,1.6661,1.6653,1.6657,681500000.0
2005-05-19 20:40:00,1.6657,1.6664,1.6657,1.6664,408900000.0
2005-05-19 20:45:00,1.6665,1.6665,1.6657,1.6662,681500000.0
2005-05-19 20:50:00,1.6663,1.6668,1.6662,1.6665,681500000.0
2005-05-19 20:55:00,1.6664,1.6671,1.6663,1.6669,681500000.0
2005-05-19 21:00:00,1.6667,1.6672,1.6662,1.6662,681500000.0
2005-05-19 21:05:00,1.6664,1.6664,1.6662,1.6664,681500000.0
2005-05-19 21:10:00,1.6665,1.6667,1.6662,1.6666,681500000.0
2005-05-19 21:15:00,1.6665,1.6667,1.6657,1.6664,681500000.0
2005-05-19 21:20:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-05-19 21:25:00,1.6665,1.6666,1.6664,1.6666,681500000.0
2005-05-19 21:30:00,1.6665,1.6668,1.6665,1.6666,545200000.0
2005-05-19 21:35:00,1.6665,1.6668,1.6664,1.6666,545200000.0
2005-05-19 21:40:00,1.6665,1.667,1.6663,1.667,681500000.0
2005-05-19 21:45:00,1.6666,1.667,1.6664,1.6664,681500000.0
2005-05-19 21:50:00,1.6665,1.6669,1.6664,1.6668,681500000.0
2005-05-19 21:55:00,1.6669,1.6672,1.6667,1.6669,681500000.0
2005-05-19 22:00:00,1.667,1.6673,1.6667,1.6672,681500000.0
2005-05-19 22:05:00,1.6673,1.6673,1.6672,1.6673,545200000.0
2005-05-19 22:10:00,1.6672,1.6673,1.6671,1.6673,545200000.0
2005-05-19 22:15:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:20:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-19 22:25:00,1.6675,1.6675,1.6669,1.6673,545200000.0
2005-05-19 22:30:00,1.6675,1.6675,1.6673,1.6675,272600000.0
2005-05-19 22:35:00,1.6677,1.6677,1.6671,1.6671,545200000.0
2005-05-19 22:40:00,1.6672,1.6672,1.6668,1.6668,545200000.0
2005-05-19 22:45:00,1.6669,1.667,1.6667,1.667,681500000.0
2005-05-19 22:50:00,1.6671,1.6672,1.667,1.6672,545200000.0
2005-05-19 22:55:00,1.667,1.6672,1.6665,1.6669,681500000.0
2005-05-19 23:00:00,1.6669,1.6671,1.6667,1.6669,545200000.0
2005-05-19 23:05:00,1.6668,1.6672,1.6665,1.6665,545200000.0
2005-05-19 23:10:00,1.6666,1.667,1.6665,1.6669,545200000.0
2005-05-19 23:15:00,1.667,1.6684,1.6669,1.6684,545200000.0
2005-05-19 23:20:00,1.6683,1.6686,1.6678,1.6683,681500000.0
2005-05-19 23:25:00,1.6682,1.6683,1.6677,1.6679,545200000.0
2005-05-19 23:30:00,1.6678,1.6686,1.6678,1.6681,545200000.0
2005-05-19 23:35:00,1.6682,1.6689,1.6681,1.6686,681500000.0
2005-05-19 23:40:00,1.6688,1.6689,1.6685,1.6685,681500000.0
2005-05-19 23:45:00,1.6684,1.6696,1.6679,1.6685,681500000.0
2005-05-19 23:50:00,1.6684,1.6688,1.668,1.6688,681500000.0
2005-05-19 23:55:00,1.6687,1.6688,1.6679,1.6681,545200000.0
2005-05-20 00:00:00,1.6682,1.6683,1.6678,1.668,681500000.0
2005-05-20 00:05:00,1.6681,1.6681,1.6675,1.6679,681500000.0
2005-05-20 00:10:00,1.6678,1.6681,1.6678,1.6679,681500000.0
2005-05-20 00:15:00,1.668,1.6683,1.6679,1.6683,545200000.0
2005-05-20 00:20:00,1.6682,1.6683,1.6678,1.6681,681500000.0
2005-05-20 00:25:00,1.6679,1.6681,1.6671,1.6673,545200000.0
2005-05-20 00:30:00,1.6675,1.6675,1.6672,1.6673,408900000.0
2005-05-20 00:35:00,1.6675,1.6675,1.6671,1.6672,545200000.0
2005-05-20 00:40:00,1.6673,1.6673,1.6667,1.6668,681500000.0
2005-05-20 00:45:00,1.667,1.6679,1.667,1.6672,681500000.0
2005-05-20 00:50:00,1.6673,1.6673,1.6668,1.6672,681500000.0
2005-05-20 00:55:00,1.6673,1.6673,1.6669,1.6673,545200000.0
2005-05-20 01:00:00,1.6675,1.6679,1.6671,1.6675,545200000.0
2005-05-20 01:05:00,1.6673,1.6681,1.6673,1.6675,681500000.0
2005-05-20 01:10:00,1.6677,1.6681,1.6677,1.6678,681500000.0
2005-05-20 01:15:00,1.6679,1.6682,1.6679,1.6682,545200000.0
2005-05-20 01:20:00,1.668,1.6681,1.6677,1.6678,681500000.0
2005-05-20 01:25:00,1.668,1.6684,1.6677,1.6682,545200000.0
2005-05-20 01:30:00,1.6683,1.6687,1.668,1.6686,681500000.0
2005-05-20 01:35:00,1.6685,1.6693,1.6685,1.669,681500000.0
2005-05-20 01:40:00,1.6688,1.6692,1.6681,1.6686,681500000.0
2005-05-20 01:45:00,1.6688,1.6688,1.6677,1.6679,681500000.0
2005-05-20 01:50:00,1.668,1.6691,1.6678,1.669,681500000.0
2005-05-20 01:55:00,1.6689,1.669,1.6686,1.669,681500000.0
2005-05-20 02:00:00,1.6689,1.6695,1.6687,1.6692,681500000.0
2005-05-20 02:05:00,1.6691,1.6698,1.6688,1.6693,681500000.0
2005-05-20 02:10:00,1.6692,1.6698,1.6685,1.6696,681500000.0
2005-05-20 02:15:00,1.6695,1.6696,1.6689,1.6689,681500000.0
2005-05-20 02:20:00,1.6687,1.6688,1.6675,1.6675,681500000.0
2005-05-20 02:25:00,1.6677,1.6681,1.6677,1.6681,545200000.0
2005-05-20 02:30:00,1.6682,1.6684,1.6679,1.6684,681500000.0
2005-05-20 02:35:00,1.6683,1.6689,1.6683,1.6688,681500000.0
2005-05-20 02:40:00,1.6689,1.6693,1.6688,1.6689,681500000.0
2005-05-20 02:45:00,1.6685,1.6688,1.6682,1.6684,681500000.0
2005-05-20 02:50:00,1.6683,1.6685,1.6681,1.6685,681500000.0
2005-05-20 02:55:00,1.6686,1.6689,1.6679,1.6683,681500000.0
2005-05-20 03:00:00,1.6685,1.6687,1.6683,1.6687,681500000.0
2005-05-20 03:05:00,1.6685,1.6689,1.6684,1.6688,681500000.0
2005-05-20 03:10:00,1.6687,1.6688,1.6681,1.6686,681500000.0
2005-05-20 03:15:00,1.6685,1.6685,1.6681,1.6682,681500000.0
2005-05-20 03:20:00,1.6683,1.6685,1.6675,1.6675,681500000.0
2005-05-20 03:25:00,1.6678,1.6681,1.6677,1.6679,681500000.0
2005-05-20 03:30:00,1.6681,1.6681,1.6678,1.6679,545200000.0
2005-05-20 03:35:00,1.6678,1.6678,1.6673,1.6673,681500000.0
2005-05-20 03:40:00,1.6672,1.6675,1.6669,1.6673,681500000.0
2005-05-20 03:45:00,1.6672,1.6675,1.6672,1.6673,545200000.0
2005-05-20 03:50:00,1.6672,1.6675,1.6671,1.6673,545200000.0
2005-05-20 03:55:00,1.6672,1.6677,1.6672,1.6675,545200000.0
2005-05-20 04:00:00,1.6677,1.6678,1.6665,1.6665,681500000.0
2005-05-20 04:05:00,1.6666,1.6668,1.6657,1.6668,681500000.0
2005-05-20 04:10:00,1.6666,1.6671,1.6663,1.6666,681500000.0
2005-05-20 04:15:00,1.6665,1.6675,1.6662,1.6663,681500000.0
2005-05-20 04:20:00,1.6664,1.6665,1.6657,1.6662,681500000.0
2005-05-20 04:25:00,1.6661,1.6663,1.6657,1.6657,681500000.0
2005-05-20 04:30:00,1.6659,1.6661,1.6645,1.6651,681500000.0
2005-05-20 04:35:00,1.665,1.6657,1.6648,1.6657,681500000.0
2005-05-20 04:40:00,1.6659,1.6662,1.6656,1.6661,681500000.0
2005-05-20 04:45:00,1.6663,1.6665,1.6657,1.6659,545200000.0
2005-05-20 04:50:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-20 04:55:00,1.6656,1.6661,1.6656,1.6656,545200000.0
2005-05-20 05:00:00,1.6657,1.6659,1.6656,1.6657,408900000.0
2005-05-20 05:05:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-20 05:10:00,1.6657,1.6657,1.6654,1.6656,545200000.0
2005-05-20 05:15:00,1.6655,1.6656,1.6653,1.6656,681500000.0
2005-05-20 05:20:00,1.6655,1.6656,1.6651,1.6655,681500000.0
2005-05-20 05:25:00,1.6654,1.6654,1.6645,1.6647,681500000.0
2005-05-20 05:30:00,1.6648,1.6653,1.6648,1.665,681500000.0
2005-05-20 05:35:00,1.6649,1.6651,1.6648,1.6648,681500000.0
2005-05-20 05:40:00,1.6649,1.665,1.6647,1.6649,681500000.0
2005-05-20 05:45:00,1.665,1.6653,1.6649,1.6651,681500000.0
2005-05-20 05:50:00,1.665,1.6659,1.6648,1.6655,681500000.0
2005-05-20 05:55:00,1.6656,1.666,1.6654,1.6654,681500000.0
2005-05-20 06:00:00,1.6655,1.666,1.6653,1.6657,681500000.0
2005-05-20 06:05:00,1.6659,1.6659,1.6657,1.6657,272600000.0
2005-05-20 06:10:00,1.6655,1.6657,1.6655,1.6655,408900000.0
2005-05-20 06:15:00,1.6656,1.6657,1.6654,1.6655,272600000.0
2005-05-20 06:20:00,1.6654,1.666,1.6654,1.6659,681500000.0
2005-05-20 06:25:00,1.666,1.6663,1.6659,1.6662,545200000.0
2005-05-20 06:30:00,1.6663,1.6666,1.6647,1.665,681500000.0
2005-05-20 06:35:00,1.6653,1.6655,1.6649,1.6651,681500000.0
2005-05-20 06:40:00,1.665,1.6651,1.6645,1.6645,681500000.0
2005-05-20 06:45:00,1.6647,1.6648,1.6643,1.6647,681500000.0
2005-05-20 06:50:00,1.6648,1.6648,1.6643,1.6643,545200000.0
2005-05-20 06:55:00,1.6645,1.6645,1.6641,1.6645,681500000.0
2005-05-20 07:00:00,1.6647,1.6651,1.6645,1.665,681500000.0
2005-05-20 07:05:00,1.6651,1.6651,1.6647,1.665,681500000.0
2005-05-20 07:10:00,1.6651,1.6654,1.665,1.6651,272600000.0
2005-05-20 07:15:00,1.6655,1.6656,1.6653,1.6653,545200000.0
2005-05-20 07:20:00,1.6654,1.6654,1.6653,1.6653,408900000.0
2005-05-20 07:25:00,1.6651,1.6656,1.6648,1.665,681500000.0
2005-05-20 07:30:00,1.6651,1.6654,1.6648,1.6651,681500000.0
2005-05-20 07:35:00,1.6649,1.6651,1.6649,1.6649,408900000.0
2005-05-20 07:40:00,1.6648,1.6654,1.6645,1.6654,681500000.0
2005-05-20 07:45:00,1.6651,1.6655,1.6651,1.6655,545200000.0
2005-05-20 07:50:00,1.6657,1.6663,1.6656,1.6661,681500000.0
2005-05-20 07:55:00,1.6659,1.6661,1.6655,1.6656,681500000.0
2005-05-20 08:00:00,1.6657,1.666,1.6655,1.6657,681500000.0
2005-05-20 08:05:00,1.6655,1.6659,1.6651,1.6653,545200000.0
2005-05-20 08:10:00,1.6654,1.6656,1.6649,1.6654,545200000.0
2005-05-20 08:15:00,1.6655,1.6659,1.6654,1.6658,545200000.0
2005-05-20 08:20:00,1.6659,1.666,1.6653,1.6657,681500000.0
2005-05-20 08:25:00,1.6655,1.6657,1.665,1.665,681500000.0
2005-05-20 08:30:00,1.6649,1.6652,1.6646,1.6646,681500000.0
2005-05-20 08:35:00,1.6647,1.6649,1.664,1.6641,681500000.0
2005-05-20 08:40:00,1.6642,1.6649,1.6641,1.6643,681500000.0
2005-05-20 08:45:00,1.6644,1.6648,1.664,1.6641,681500000.0
2005-05-20 08:50:00,1.6642,1.6645,1.6639,1.6642,681500000.0
2005-05-20 08:55:00,1.6643,1.6645,1.6634,1.6634,681500000.0
2005-05-20 09:00:00,1.6635,1.6641,1.6628,1.6628,681500000.0
2005-05-20 09:05:00,1.663,1.6632,1.6619,1.6625,681500000.0
2005-05-20 09:10:00,1.6624,1.663,1.6622,1.6626,681500000.0
2005-05-20 09:15:00,1.6625,1.6627,1.6622,1.6626,681500000.0
2005-05-20 09:20:00,1.6624,1.6628,1.6624,1.6626,681500000.0
2005-05-20 09:25:00,1.6625,1.6629,1.6624,1.6627,681500000.0
2005-05-20 09:30:00,1.6628,1.6629,1.6611,1.6612,681500000.0
2005-05-20 09:35:00,1.6613,1.6621,1.6609,1.6617,681500000.0
2005-05-20 09:40:00,1.6618,1.6626,1.6615,1.662,681500000.0
2005-05-20 09:45:00,1.6621,1.6621,1.6612,1.6613,681500000.0
2005-05-20 09:50:00,1.6614,1.6616,1.6608,1.6614,681500000.0
2005-05-20 09:55:00,1.6612,1.6614,1.6607,1.6612,681500000.0
2005-05-20 10:00:00,1.6613,1.6617,1.6612,1.6616,681500000.0
2005-05-20 10:05:00,1.6617,1.6619,1.6611,1.6617,681500000.0
2005-05-20 10:10:00,1.6615,1.6617,1.6609,1.661,681500000.0
2005-05-20 10:15:00,1.6611,1.6619,1.6611,1.6619,681500000.0
2005-05-20 10:20:00,1.6618,1.6623,1.6616,1.6621,681500000.0
2005-05-20 10:25:00,1.6619,1.662,1.6614,1.6617,545200000.0
2005-05-20 10:30:00,1.6616,1.6621,1.6615,1.662,545200000.0
2005-05-20 10:35:00,1.6618,1.6623,1.6618,1.6619,681500000.0
2005-05-20 10:40:00,1.6618,1.6623,1.6616,1.6622,681500000.0
2005-05-20 10:45:00,1.6621,1.6624,1.6617,1.6617,681500000.0
2005-05-20 10:50:00,1.6616,1.6621,1.6614,1.6616,545200000.0
2005-05-20 10:55:00,1.6617,1.6617,1.6607,1.6609,681500000.0
2005-05-20 11:00:00,1.6607,1.6618,1.6604,1.6617,681500000.0
2005-05-20 11:05:00,1.6615,1.6621,1.6612,1.6616,681500000.0
2005-05-20 11:10:00,1.6617,1.6619,1.6613,1.6615,545200000.0
2005-05-20 11:15:00,1.6617,1.6619,1.6613,1.6618,681500000.0
2005-05-20 11:20:00,1.6617,1.6623,1.6615,1.6623,681500000.0
2005-05-20 11:25:00,1.6622,1.6624,1.6617,1.6617,681500000.0
2005-05-20 11:30:00,1.6619,1.6621,1.6615,1.6619,681500000.0
2005-05-20 11:35:00,1.6617,1.6624,1.6617,1.6622,681500000.0
2005-05-20 11:40:00,1.6621,1.6623,1.6617,1.6619,681500000.0
2005-05-20 11:45:00,1.6618,1.6622,1.6614,1.662,681500000.0
2005-05-20 11:50:00,1.6619,1.6623,1.6619,1.662,545200000.0
2005-05-20 11:55:00,1.6622,1.6622,1.6617,1.6619,545200000.0
2005-05-20 12:00:00,1.6618,1.6618,1.6613,1.6613,681500000.0
2005-05-20 12:05:00,1.6612,1.6614,1.6607,1.6608,681500000.0
2005-05-20 12:10:00,1.6606,1.661,1.6605,1.6609,681500000.0
2005-05-20 12:15:00,1.661,1.6611,1.6604,1.6607,681500000.0
2005-05-20 12:20:00,1.6605,1.661,1.6605,1.661,681500000.0
2005-05-20 12:25:00,1.6611,1.6611,1.6607,1.6611,681500000.0
2005-05-20 12:30:00,1.661,1.6611,1.6608,1.6609,545200000.0
2005-05-20 12:35:00,1.661,1.6623,1.6606,1.6623,681500000.0
2005-05-20 12:40:00,1.6621,1.6622,1.6617,1.6617,681500000.0
2005-05-20 12:45:00,1.6618,1.6621,1.6616,1.6618,681500000.0
2005-05-20 12:50:00,1.6619,1.6619,1.6615,1.6618,545200000.0
2005-05-20 12:55:00,1.6619,1.662,1.6613,1.6613,681500000.0
2005-05-20 13:00:00,1.6617,1.6618,1.6612,1.6618,681500000.0
2005-05-20 13:05:00,1.6617,1.6619,1.6613,1.6617,681500000.0
2005-05-20 13:10:00,1.6618,1.662,1.6614,1.6615,681500000.0
2005-05-20 13:15:00,1.6616,1.6619,1.6612,1.6616,545200000.0
2005-05-20 13:20:00,1.6615,1.6627,1.6611,1.6618,681500000.0
2005-05-20 13:25:00,1.662,1.6624,1.6612,1.6621,681500000.0
2005-05-20 13:30:00,1.662,1.6622,1.6613,1.6618,681500000.0
2005-05-20 13:35:00,1.6617,1.6623,1.6613,1.6617,681500000.0
2005-05-20 13:40:00,1.6616,1.662,1.661,1.6617,681500000.0
2005-05-20 13:45:00,1.6616,1.6623,1.6615,1.6621,681500000.0
2005-05-20 13:50:00,1.6619,1.6625,1.6613,1.6613,681500000.0
2005-05-20 13:55:00,1.6612,1.6617,1.6612,1.6616,681500000.0
2005-05-20 14:00:00,1.6617,1.6618,1.6611,1.6614,681500000.0
2005-05-20 14:05:00,1.6615,1.6621,1.6613,1.6619,681500000.0
2005-05-20 14:10:00,1.6618,1.6636,1.6617,1.6631,681500000.0
2005-05-20 14:15:00,1.6627,1.6639,1.6627,1.6639,681500000.0
2005-05-20 14:20:00,1.664,1.6642,1.6629,1.6635,681500000.0
2005-05-20 14:25:00,1.6632,1.6648,1.6632,1.6642,681500000.0
2005-05-20 14:30:00,1.6644,1.6644,1.6635,1.6638,681500000.0
2005-05-20 14:35:00,1.6641,1.6646,1.6635,1.6636,681500000.0
2005-05-20 14:40:00,1.6635,1.6638,1.6624,1.6626,681500000.0
2005-05-20 14:45:00,1.6625,1.6631,1.6622,1.6629,681500000.0
2005-05-20 14:50:00,1.6628,1.6632,1.6621,1.6627,681500000.0
2005-05-20 14:55:00,1.6628,1.6629,1.6614,1.6623,681500000.0
2005-05-20 15:00:00,1.6622,1.6625,1.6604,1.6615,681500000.0
2005-05-20 15:05:00,1.6614,1.6617,1.6601,1.6603,681500000.0
2005-05-20 15:10:00,1.6605,1.6616,1.6604,1.6614,681500000.0
2005-05-20 15:15:00,1.6613,1.6614,1.6605,1.661,681500000.0
2005-05-20 15:20:00,1.6611,1.6617,1.6606,1.6614,681500000.0
2005-05-20 15:25:00,1.6612,1.6615,1.6604,1.6605,681500000.0
2005-05-20 15:30:00,1.6604,1.6613,1.6602,1.661,681500000.0
2005-05-20 15:35:00,1.6607,1.6612,1.6601,1.6605,681500000.0
2005-05-20 15:40:00,1.6604,1.6622,1.6602,1.6611,681500000.0
2005-05-20 15:45:00,1.6611,1.6623,1.6609,1.6623,681500000.0
2005-05-20 15:50:00,1.6621,1.6624,1.6614,1.662,681500000.0
2005-05-20 15:55:00,1.6619,1.6633,1.6619,1.6624,681500000.0
2005-05-20 16:00:00,1.6626,1.6639,1.6615,1.6633,681500000.0
2005-05-20 16:05:00,1.6636,1.664,1.6631,1.6634,681500000.0
2005-05-20 16:10:00,1.6633,1.6647,1.6631,1.6645,681500000.0
2005-05-20 16:15:00,1.6641,1.6647,1.6634,1.6645,681500000.0
2005-05-20 16:20:00,1.6644,1.6647,1.664,1.6643,681500000.0
2005-05-20 16:25:00,1.6643,1.6651,1.6638,1.6647,681500000.0
2005-05-20 16:30:00,1.6647,1.6648,1.6635,1.6638,681500000.0
2005-05-20 16:35:00,1.6636,1.6639,1.6628,1.6628,681500000.0
2005-05-20 16:40:00,1.6627,1.6633,1.6626,1.6628,681500000.0
2005-05-20 16:45:00,1.6629,1.6631,1.6616,1.6623,681500000.0
2005-05-20 16:50:00,1.6624,1.6624,1.6619,1.6619,681500000.0
2005-05-20 16:55:00,1.6618,1.6627,1.6611,1.6612,681500000.0
2005-05-20 17:00:00,1.6611,1.6617,1.661,1.6613,681500000.0
2005-05-20 17:05:00,1.6614,1.6624,1.661,1.6618,681500000.0
2005-05-20 17:10:00,1.6619,1.6633,1.6619,1.6629,681500000.0
2005-05-20 17:15:00,1.6628,1.6629,1.6616,1.6617,681500000.0
2005-05-20 17:20:00,1.6619,1.6619,1.661,1.6614,681500000.0
2005-05-20 17:25:00,1.6613,1.6616,1.6609,1.6614,681500000.0
2005-05-20 17:30:00,1.6616,1.6622,1.6608,1.6618,681500000.0
2005-05-20 17:35:00,1.6619,1.6626,1.6613,1.6625,681500000.0
2005-05-20 17:40:00,1.6624,1.6628,1.662,1.6622,681500000.0
2005-05-20 17:45:00,1.662,1.6621,1.6612,1.6614,681500000.0
2005-05-20 17:50:00,1.6615,1.6619,1.6611,1.6611,681500000.0
2005-05-20 17:55:00,1.6612,1.6623,1.661,1.6622,681500000.0
2005-05-20 18:00:00,1.6623,1.6624,1.6618,1.6622,681500000.0
2005-05-20 18:05:00,1.6621,1.6624,1.6615,1.662,681500000.0
2005-05-20 18:10:00,1.6619,1.6622,1.6616,1.6618,681500000.0
2005-05-20 18:15:00,1.6619,1.6629,1.6612,1.6613,681500000.0
2005-05-20 18:20:00,1.6612,1.6621,1.661,1.6617,681500000.0
2005-05-20 18:25:00,1.6619,1.6625,1.6613,1.6616,681500000.0
2005-05-20 18:30:00,1.6615,1.6621,1.661,1.6621,681500000.0
2005-05-20 18:35:00,1.6622,1.6627,1.6616,1.6627,681500000.0
2005-05-20 18:40:00,1.6625,1.6629,1.6621,1.6621,681500000.0
2005-05-20 18:45:00,1.6622,1.6627,1.662,1.6621,681500000.0
2005-05-20 18:50:00,1.6622,1.6622,1.6615,1.6616,681500000.0
2005-05-20 18:55:00,1.6617,1.662,1.6614,1.6617,681500000.0
2005-05-20 19:00:00,1.6616,1.6624,1.6614,1.6624,681500000.0
2005-05-20 19:05:00,1.6622,1.6627,1.6618,1.6625,681500000.0
2005-05-20 19:10:00,1.6627,1.6632,1.6625,1.6631,681500000.0
2005-05-20 19:15:00,1.6629,1.6637,1.6622,1.6624,681500000.0
2005-05-20 19:20:00,1.6622,1.6627,1.6614,1.6622,681500000.0
2005-05-20 19:25:00,1.6621,1.6625,1.6618,1.6622,545200000.0
2005-05-20 19:30:00,1.6621,1.6622,1.6616,1.6618,681500000.0
2005-05-20 19:35:00,1.6617,1.6617,1.6607,1.661,681500000.0
2005-05-20 19:40:00,1.6609,1.661,1.6603,1.6604,681500000.0
2005-05-20 19:45:00,1.6605,1.6616,1.6604,1.661,681500000.0
2005-05-20 19:50:00,1.6613,1.6613,1.6607,1.661,681500000.0
2005-05-20 19:55:00,1.6609,1.6622,1.6607,1.662,545200000.0
2005-05-20 20:00:00,1.6621,1.6625,1.6621,1.6625,681500000.0
2005-05-20 20:05:00,1.6622,1.6627,1.662,1.662,681500000.0
2005-05-20 20:10:00,1.6619,1.6621,1.6612,1.6619,545200000.0
2005-05-20 20:15:00,1.6618,1.6618,1.6613,1.6614,681500000.0
2005-05-20 20:20:00,1.6613,1.6616,1.6613,1.6614,681500000.0
2005-05-20 20:25:00,1.6615,1.6615,1.661,1.661,681500000.0
2005-05-20 20:30:00,1.6612,1.6612,1.6605,1.6605,681500000.0
2005-05-20 20:35:00,1.6606,1.6615,1.6599,1.6613,681500000.0
2005-05-20 20:40:00,1.6614,1.6614,1.6605,1.6606,681500000.0
2005-05-20 20:45:00,1.6607,1.661,1.6606,1.6607,545200000.0
2005-05-20 20:50:00,1.6606,1.6621,1.6605,1.6617,681500000.0
2005-05-20 20:55:00,1.6616,1.662,1.661,1.661,681500000.0
2005-05-20 21:00:00,1.6612,1.6616,1.6606,1.6612,681500000.0
2005-05-20 21:05:00,1.6613,1.6613,1.6604,1.6604,545200000.0
2005-05-20 21:10:00,1.6601,1.6606,1.66,1.6602,545200000.0
2005-05-20 21:15:00,1.6603,1.6606,1.6599,1.6599,681500000.0
2005-05-20 21:20:00,1.66,1.6609,1.6599,1.6607,681500000.0
2005-05-20 21:30:00,1.6606,1.6607,1.6606,1.6606,272600000.0
2005-05-20 21:35:00,1.6607,1.661,1.6606,1.661,408900000.0
2005-05-20 21:40:00,1.6612,1.6612,1.6609,1.6612,408900000.0
2005-05-20 21:45:00,1.661,1.6614,1.6609,1.6609,681500000.0
2005-05-20 21:50:00,1.661,1.6612,1.6609,1.661,408900000.0
2005-05-20 21:55:00,1.6609,1.661,1.6607,1.661,545200000.0
2005-05-20 22:00:00,1.6609,1.6617,1.6607,1.6614,681500000.0
2005-05-20 22:05:00,1.6615,1.6615,1.6613,1.6614,545200000.0
2005-05-20 22:10:00,1.6613,1.6615,1.6612,1.6613,681500000.0
2005-05-20 22:15:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 22:20:00,1.6616,1.6617,1.6616,1.6616,545200000.0
2005-05-20 22:25:00,1.6614,1.6616,1.6612,1.6616,681500000.0
2005-05-20 22:30:00,1.6616,1.6617,1.661,1.661,681500000.0
2005-05-20 22:35:00,1.661,1.661,1.6606,1.6606,681500000.0
2005-05-20 22:40:00,1.6608,1.6609,1.6605,1.6605,408900000.0
2005-05-20 22:45:00,1.6604,1.6604,1.6602,1.6603,545200000.0
2005-05-20 22:50:00,1.6604,1.6604,1.6602,1.6602,408900000.0
2005-05-20 22:55:00,1.6603,1.6628,1.6598,1.66,681500000.0
2005-05-23 00:00:00,1.661,1.6616,1.661,1.661,681500000.0
2005-05-23 00:05:00,1.6612,1.6614,1.6612,1.6614,272600000.0
2005-05-23 00:10:00,1.6615,1.6617,1.6614,1.6615,408900000.0
2005-05-23 00:15:00,1.6617,1.662,1.6614,1.6615,408900000.0
2005-05-23 00:20:00,1.6616,1.6616,1.6613,1.6613,272600000.0
2005-05-23 00:25:00,1.6612,1.6615,1.6607,1.6615,681500000.0
2005-05-23 00:30:00,1.6613,1.6618,1.6613,1.6616,681500000.0
2005-05-23 00:35:00,1.6617,1.6617,1.6613,1.6613,408900000.0
2005-05-23 00:40:00,1.6612,1.6615,1.661,1.6614,545200000.0
2005-05-23 00:45:00,1.6615,1.6617,1.661,1.6616,681500000.0
2005-05-23 00:50:00,1.6615,1.6618,1.661,1.6615,545200000.0
2005-05-23 00:55:00,1.6614,1.6615,1.6612,1.6614,272600000.0
2005-05-23 01:00:00,1.6615,1.662,1.6615,1.662,408900000.0
2005-05-23 01:05:00,1.6621,1.6622,1.662,1.6621,681500000.0
2005-05-23 01:10:00,1.6622,1.6622,1.6618,1.6621,681500000.0
2005-05-23 01:15:00,1.6622,1.6625,1.6621,1.6622,408900000.0
2005-05-23 01:20:00,1.6624,1.6624,1.6619,1.6622,545200000.0
2005-05-23 01:25:00,1.6624,1.6625,1.6619,1.662,681500000.0
2005-05-23 01:30:00,1.6619,1.6622,1.6618,1.662,681500000.0
2005-05-23 01:35:00,1.6619,1.6622,1.6618,1.6621,545200000.0
2005-05-23 01:40:00,1.6622,1.6622,1.661,1.661,681500000.0
2005-05-23 01:45:00,1.6613,1.6617,1.6612,1.6615,681500000.0
2005-05-23 01:50:00,1.6614,1.6624,1.6613,1.6621,681500000.0
2005-05-23 01:55:00,1.662,1.6622,1.6614,1.6616,681500000.0
2005-05-23 02:00:00,1.6618,1.6622,1.6614,1.6618,681500000.0
2005-05-23 02:05:00,1.6619,1.6619,1.6609,1.6612,681500000.0
2005-05-23 02:10:00,1.6613,1.6613,1.6602,1.6609,681500000.0
2005-05-23 02:15:00,1.661,1.6613,1.6607,1.661,408900000.0
2005-05-23 02:20:00,1.6607,1.661,1.6607,1.661,408900000.0
2005-05-23 02:25:00,1.6609,1.6612,1.6607,1.6612,681500000.0
2005-05-23 02:30:00,1.661,1.661,1.6606,1.6607,408900000.0
2005-05-23 02:35:00,1.6606,1.6607,1.6605,1.6607,272600000.0
2005-05-23 02:40:00,1.6609,1.661,1.6605,1.6607,545200000.0
2005-05-23 02:45:00,1.6609,1.661,1.6601,1.6605,681500000.0
2005-05-23 02:50:00,1.6604,1.6613,1.6603,1.6613,681500000.0
2005-05-23 02:55:00,1.6614,1.6616,1.6607,1.6609,681500000.0
2005-05-23 03:00:00,1.6607,1.6613,1.6607,1.6612,545200000.0
2005-05-23 03:05:00,1.6614,1.6617,1.6612,1.6613,681500000.0
2005-05-23 03:10:00,1.6612,1.6613,1.6607,1.6613,681500000.0
2005-05-23 03:15:00,1.6614,1.6614,1.661,1.6614,681500000.0
2005-05-23 03:20:00,1.6613,1.6616,1.6609,1.6609,545200000.0
2005-05-23 03:25:00,1.661,1.6612,1.6607,1.6609,681500000.0
2005-05-23 03:30:00,1.661,1.661,1.6607,1.661,681500000.0
2005-05-23 03:35:00,1.6607,1.661,1.6607,1.661,681500000.0
2005-05-23 03:40:00,1.6613,1.6613,1.6605,1.6607,681500000.0
2005-05-23 03:45:00,1.6606,1.6612,1.6604,1.661,681500000.0
2005-05-23 03:50:00,1.6609,1.6615,1.6609,1.6615,545200000.0
2005-05-23 03:55:00,1.661,1.661,1.6607,1.6607,681500000.0
2005-05-23 04:00:00,1.6606,1.6607,1.6604,1.6607,545200000.0
2005-05-23 04:05:00,1.6605,1.6607,1.6604,1.6606,681500000.0
2005-05-23 04:10:00,1.6605,1.6609,1.6604,1.6609,681500000.0
2005-05-23 04:15:00,1.661,1.661,1.6602,1.6602,681500000.0
2005-05-23 04:20:00,1.6603,1.6604,1.6597,1.66,681500000.0
2005-05-23 04:25:00,1.6599,1.6606,1.6599,1.6604,681500000.0
2005-05-23 04:30:00,1.6605,1.661,1.6603,1.6607,681500000.0
2005-05-23 04:35:00,1.6609,1.661,1.6604,1.6604,545200000.0
2005-05-23 04:40:00,1.6605,1.6605,1.6604,1.6604,272600000.0
2005-05-23 04:45:00,1.6605,1.6606,1.6604,1.6606,408900000.0
2005-05-23 04:50:00,1.6605,1.6605,1.6602,1.6602,681500000.0
2005-05-23 04:55:00,1.6603,1.6607,1.6603,1.6606,545200000.0
2005-05-23 05:00:00,1.6605,1.6607,1.6602,1.6604,681500000.0
2005-05-23 05:05:00,1.6602,1.6605,1.6602,1.6604,681500000.0
2005-05-23 05:10:00,1.6603,1.6605,1.6602,1.6605,681500000.0
2005-05-23 05:15:00,1.6604,1.6606,1.6603,1.6603,545200000.0
2005-05-23 05:20:00,1.6602,1.6603,1.6598,1.6599,681500000.0
2005-05-23 05:25:00,1.6598,1.6602,1.6598,1.66,545200000.0
2005-05-23 05:30:00,1.6601,1.6604,1.6598,1.6601,681500000.0
2005-05-23 05:35:00,1.6602,1.6603,1.6598,1.6598,681500000.0
2005-05-23 05:40:00,1.66,1.6602,1.6594,1.6594,681500000.0
2005-05-23 05:45:00,1.6596,1.66,1.6594,1.6598,681500000.0
2005-05-23 05:50:00,1.6597,1.6598,1.6596,1.6598,545200000.0
2005-05-23 05:55:00,1.6597,1.6598,1.6592,1.6594,545200000.0
2005-05-23 06:00:00,1.6595,1.6598,1.6594,1.6596,545200000.0
2005-05-23 06:05:00,1.6597,1.6597,1.6595,1.6596,545200000.0
2005-05-23 06:10:00,1.6594,1.6596,1.6591,1.6591,681500000.0
2005-05-23 06:15:00,1.6592,1.6597,1.6592,1.6596,681500000.0
2005-05-23 06:20:00,1.6594,1.6598,1.6591,1.6596,681500000.0
2005-05-23 06:25:00,1.6595,1.6597,1.6592,1.6596,681500000.0
2005-05-23 06:30:00,1.6597,1.6597,1.6588,1.6589,545200000.0
2005-05-23 06:35:00,1.659,1.6592,1.6589,1.6591,681500000.0
2005-05-23 06:40:00,1.6592,1.6596,1.6591,1.6596,545200000.0
2005-05-23 06:45:00,1.6595,1.6596,1.6588,1.6588,545200000.0
2005-05-23 06:50:00,1.6589,1.659,1.6586,1.6589,408900000.0
2005-05-23 06:55:00,1.6588,1.6592,1.6587,1.659,545200000.0
2005-05-23 07:00:00,1.6591,1.6592,1.6587,1.6587,545200000.0
2005-05-23 07:05:00,1.659,1.66,1.659,1.6598,681500000.0
2005-05-23 07:10:00,1.6596,1.6602,1.6596,1.6601,681500000.0
2005-05-23 07:15:00,1.6599,1.6601,1.6597,1.6598,681500000.0
2005-05-23 07:20:00,1.6599,1.6607,1.6598,1.6605,545200000.0
2005-05-23 07:25:00,1.6604,1.6607,1.66,1.6601,681500000.0
2005-05-23 07:30:00,1.6603,1.6606,1.66,1.6601,681500000.0
2005-05-23 07:35:00,1.6602,1.6603,1.6597,1.6599,545200000.0
2005-05-23 07:40:00,1.6598,1.66,1.6595,1.6599,681500000.0
2005-05-23 07:45:00,1.6601,1.6601,1.6591,1.6594,681500000.0
2005-05-23 07:50:00,1.6592,1.6597,1.659,1.6597,681500000.0
2005-05-23 07:55:00,1.6596,1.6597,1.6591,1.6592,681500000.0
2005-05-23 08:00:00,1.6591,1.6592,1.6588,1.6589,681500000.0
2005-05-23 08:05:00,1.6591,1.6591,1.6586,1.6586,545200000.0
2005-05-23 08:10:00,1.6585,1.659,1.6583,1.6589,681500000.0
2005-05-23 08:15:00,1.659,1.6595,1.6587,1.6592,681500000.0
2005-05-23 08:20:00,1.6591,1.6593,1.6584,1.6586,681500000.0
2005-05-23 08:25:00,1.6587,1.659,1.658,1.658,681500000.0
2005-05-23 08:30:00,1.6579,1.6584,1.6577,1.6582,681500000.0
2005-05-23 08:35:00,1.6583,1.6583,1.6577,1.6582,681500000.0
2005-05-23 08:40:00,1.6583,1.6584,1.6576,1.6583,681500000.0
2005-05-23 08:45:00,1.6584,1.6585,1.6576,1.6578,681500000.0
2005-05-23 08:50:00,1.6577,1.6585,1.6575,1.658,681500000.0
2005-05-23 08:55:00,1.6582,1.6583,1.6572,1.658,681500000.0
2005-05-23 09:00:00,1.6583,1.66,1.6578,1.6598,681500000.0
2005-05-23 09:05:00,1.6596,1.6602,1.6596,1.6599,681500000.0
2005-05-23 09:10:00,1.6598,1.66,1.6594,1.6595,681500000.0
2005-05-23 09:15:00,1.6594,1.6597,1.6591,1.6594,681500000.0
2005-05-23 09:20:00,1.6593,1.6598,1.6591,1.6594,681500000.0
2005-05-23 09:25:00,1.6593,1.6598,1.6593,1.6593,681500000.0
2005-05-23 09:30:00,1.6594,1.6595,1.6591,1.6591,681500000.0
2005-05-23 09:35:00,1.659,1.6592,1.6585,1.6589,545200000.0
2005-05-23 09:40:00,1.6588,1.6599,1.6588,1.6589,681500000.0
2005-05-23 09:45:00,1.6591,1.6591,1.6581,1.6587,681500000.0
2005-05-23 09:50:00,1.6586,1.659,1.6579,1.6579,681500000.0
2005-05-23 09:55:00,1.658,1.6586,1.6579,1.658,681500000.0
2005-05-23 10:00:00,1.6581,1.6581,1.6576,1.6581,681500000.0
2005-05-23 10:05:00,1.658,1.658,1.6575,1.6577,681500000.0
2005-05-23 10:10:00,1.6578,1.6582,1.6574,1.6575,681500000.0
2005-05-23 10:15:00,1.6574,1.6577,1.6571,1.6573,681500000.0
2005-05-23 10:20:00,1.6574,1.6577,1.6564,1.6564,545200000.0
2005-05-23 10:25:00,1.6565,1.6568,1.6561,1.6565,681500000.0
2005-05-23 10:30:00,1.6566,1.657,1.6565,1.6566,545200000.0
2005-05-23 10:35:00,1.6568,1.6569,1.6564,1.6566,681500000.0
2005-05-23 10:40:00,1.6567,1.6569,1.656,1.656,681500000.0
2005-05-23 10:45:00,1.6561,1.6563,1.6557,1.6561,681500000.0
2005-05-23 10:50:00,1.6562,1.6562,1.6559,1.6561,681500000.0
2005-05-23 10:55:00,1.656,1.6564,1.6559,1.6559,681500000.0
2005-05-23 11:00:00,1.656,1.6566,1.6557,1.6565,681500000.0
2005-05-23 11:05:00,1.6563,1.6567,1.6562,1.6567,681500000.0
2005-05-23 11:10:00,1.6566,1.6569,1.6562,1.6564,681500000.0
2005-05-23 11:15:00,1.6565,1.6569,1.6565,1.6569,545200000.0
2005-05-23 11:20:00,1.6568,1.6571,1.6566,1.6567,681500000.0
2005-05-23 11:25:00,1.6566,1.6573,1.6565,1.6569,681500000.0
2005-05-23 11:30:00,1.6568,1.6571,1.6568,1.657,681500000.0
2005-05-23 11:35:00,1.6569,1.6576,1.6566,1.657,681500000.0
2005-05-23 11:40:00,1.6571,1.6572,1.6567,1.6571,681500000.0
2005-05-23 11:45:00,1.6572,1.6573,1.657,1.657,545200000.0
2005-05-23 11:50:00,1.6572,1.6572,1.6567,1.6568,681500000.0
2005-05-23 11:55:00,1.6567,1.657,1.6565,1.6567,681500000.0
2005-05-23 12:00:00,1.6566,1.6571,1.6565,1.6567,681500000.0
2005-05-23 12:05:00,1.6568,1.6571,1.6566,1.6568,681500000.0
2005-05-23 12:10:00,1.6567,1.6571,1.6565,1.6569,681500000.0
2005-05-23 12:15:00,1.6568,1.6572,1.6568,1.6569,681500000.0
2005-05-23 12:20:00,1.6568,1.6574,1.6567,1.6572,545200000.0
2005-05-23 12:25:00,1.6571,1.6573,1.6566,1.6569,681500000.0
2005-05-23 12:30:00,1.657,1.6573,1.6566,1.6566,545200000.0
2005-05-23 12:35:00,1.6567,1.6573,1.6566,1.6569,545200000.0
2005-05-23 12:40:00,1.6571,1.6573,1.6564,1.6565,681500000.0
2005-05-23 12:45:00,1.6567,1.6569,1.6562,1.6563,681500000.0
2005-05-23 12:50:00,1.6562,1.6568,1.6557,1.656,681500000.0
2005-05-23 12:55:00,1.6561,1.6564,1.6557,1.6561,681500000.0
2005-05-23 13:00:00,1.6562,1.6566,1.656,1.6565,681500000.0
2005-05-23 13:05:00,1.6564,1.6566,1.6557,1.6563,681500000.0
2005-05-23 13:10:00,1.6566,1.6569,1.6562,1.6567,681500000.0
2005-05-23 13:15:00,1.6566,1.6571,1.6563,1.6568,681500000.0
2005-05-23 13:20:00,1.6567,1.6568,1.6566,1.6566,545200000.0
2005-05-23 13:25:00,1.6568,1.6574,1.6567,1.6571,545200000.0
2005-05-23 13:30:00,1.6572,1.6575,1.6569,1.6573,681500000.0
2005-05-23 13:35:00,1.6572,1.6575,1.6567,1.6567,681500000.0
2005-05-23 13:40:00,1.6569,1.6574,1.6566,1.6574,681500000.0
2005-05-23 13:45:00,1.6572,1.6583,1.657,1.6583,681500000.0
2005-05-23 13:50:00,1.6582,1.6585,1.6577,1.6583,681500000.0
2005-05-23 13:55:00,1.6582,1.6585,1.6582,1.6584,681500000.0
2005-05-23 14:00:00,1.6585,1.6595,1.6583,1.6591,681500000.0
2005-05-23 14:05:00,1.6593,1.6597,1.659,1.6592,681500000.0
2005-05-23 14:10:00,1.6591,1.6599,1.659,1.6593,681500000.0
2005-05-23 14:15:00,1.6592,1.6593,1.6585,1.6586,681500000.0
2005-05-23 14:20:00,1.6587,1.6596,1.6583,1.6593,681500000.0
2005-05-23 14:25:00,1.6594,1.6598,1.6592,1.6595,681500000.0
2005-05-23 14:30:00,1.6594,1.6598,1.6591,1.6593,681500000.0
2005-05-23 14:35:00,1.6594,1.6598,1.6593,1.6595,681500000.0
2005-05-23 14:40:00,1.6594,1.6596,1.6588,1.6591,681500000.0
2005-05-23 14:45:00,1.659,1.6591,1.658,1.6581,681500000.0
2005-05-23 14:50:00,1.6583,1.6585,1.6579,1.6583,681500000.0
2005-05-23 14:55:00,1.6581,1.6584,1.6579,1.6583,681500000.0
2005-05-23 15:00:00,1.6581,1.6586,1.658,1.6586,681500000.0
2005-05-23 15:05:00,1.6585,1.6591,1.6584,1.6584,681500000.0
2005-05-23 15:10:00,1.6583,1.6584,1.6572,1.6574,681500000.0
2005-05-23 15:15:00,1.6573,1.6576,1.6564,1.6564,681500000.0
2005-05-23 15:20:00,1.6565,1.6572,1.6564,1.6572,681500000.0
2005-05-23 15:25:00,1.6571,1.6574,1.6568,1.6569,681500000.0
2005-05-23 15:30:00,1.6572,1.6572,1.6561,1.6564,681500000.0
2005-05-23 15:35:00,1.6565,1.6566,1.6557,1.6563,681500000.0
2005-05-23 15:40:00,1.6562,1.657,1.656,1.6567,681500000.0
2005-05-23 15:45:00,1.6566,1.6571,1.6564,1.6569,681500000.0
2005-05-23 15:50:00,1.657,1.6577,1.6567,1.6573,681500000.0
2005-05-23 15:55:00,1.6574,1.6576,1.657,1.6572,681500000.0
2005-05-23 16:00:00,1.6572,1.6576,1.6567,1.6571,681500000.0
2005-05-23 16:05:00,1.6572,1.6575,1.657,1.6574,681500000.0
2005-05-23 16:10:00,1.6575,1.6575,1.657,1.657,681500000.0
2005-05-23 16:15:00,1.6571,1.6576,1.657,1.6571,681500000.0
2005-05-23 16:20:00,1.6572,1.6583,1.6571,1.6576,681500000.0
2005-05-23 16:25:00,1.6577,1.6585,1.6572,1.6578,681500000.0
2005-05-23 16:30:00,1.6577,1.6581,1.6571,1.6581,681500000.0
2005-05-23 16:35:00,1.658,1.6583,1.6576,1.6579,681500000.0
2005-05-23 16:40:00,1.6579,1.6582,1.6575,1.658,681500000.0
2005-05-23 16:45:00,1.6578,1.658,1.6571,1.6574,681500000.0
2005-05-23 16:50:00,1.6575,1.6577,1.6569,1.6572,681500000.0
2005-05-23 16:55:00,1.6573,1.6575,1.6557,1.6557,681500000.0
2005-05-23 17:00:00,1.6555,1.6564,1.6554,1.6559,681500000.0
2005-05-23 17:05:00,1.6558,1.6564,1.6556,1.6559,681500000.0
2005-05-23 17:10:00,1.656,1.6561,1.6558,1.656,545200000.0
2005-05-23 17:15:00,1.6561,1.6571,1.6556,1.6568,681500000.0
2005-05-23 17:20:00,1.6567,1.6569,1.6561,1.6564,681500000.0
2005-05-23 17:25:00,1.6565,1.6569,1.6563,1.6569,681500000.0
2005-05-23 17:30:00,1.657,1.6577,1.6569,1.657,545200000.0
2005-05-23 17:35:00,1.6571,1.6579,1.6571,1.6577,681500000.0
2005-05-23 17:40:00,1.6575,1.6577,1.6571,1.6573,681500000.0
2005-05-23 17:45:00,1.6575,1.6576,1.6571,1.6571,681500000.0
2005-05-23 17:50:00,1.6569,1.6573,1.6568,1.6569,681500000.0
2005-05-23 17:55:00,1.6568,1.6575,1.6566,1.6572,681500000.0
2005-05-23 18:00:00,1.6576,1.6577,1.6565,1.657,681500000.0
2005-05-23 18:05:00,1.6569,1.6574,1.6566,1.6569,681500000.0
2005-05-23 18:10:00,1.6572,1.6572,1.6561,1.6567,681500000.0
2005-05-23 18:15:00,1.6568,1.6572,1.6563,1.6565,681500000.0
2005-05-23 18:20:00,1.6566,1.6572,1.6559,1.6565,681500000.0
2005-05-23 18:25:00,1.6562,1.6565,1.6556,1.6562,681500000.0
2005-05-23 18:30:00,1.6561,1.6565,1.6559,1.6562,681500000.0
2005-05-23 18:35:00,1.656,1.6564,1.656,1.6563,681500000.0
2005-05-23 18:40:00,1.6564,1.6571,1.6561,1.6564,681500000.0
2005-05-23 18:45:00,1.6563,1.6566,1.6554,1.6566,681500000.0
2005-05-23 18:50:00,1.6567,1.6572,1.6563,1.657,545200000.0
2005-05-23 18:55:00,1.6571,1.6571,1.6557,1.6559,681500000.0
2005-05-23 19:00:00,1.6558,1.6561,1.6556,1.6559,681500000.0
2005-05-23 19:05:00,1.6558,1.656,1.6554,1.6555,681500000.0
2005-05-23 19:10:00,1.6556,1.656,1.6555,1.6556,681500000.0
2005-05-23 19:15:00,1.6555,1.6556,1.6555,1.6556,272600000.0
2005-05-23 19:20:00,1.6555,1.6561,1.6555,1.6559,681500000.0
2005-05-23 19:25:00,1.6558,1.6567,1.6557,1.6564,681500000.0
2005-05-23 19:30:00,1.6566,1.6566,1.6561,1.6562,681500000.0
2005-05-23 19:35:00,1.6561,1.6562,1.6559,1.6562,545200000.0
2005-05-23 19:40:00,1.6561,1.6566,1.6559,1.6561,681500000.0
2005-05-23 19:45:00,1.6562,1.6565,1.6559,1.6563,545200000.0
2005-05-23 19:50:00,1.6565,1.6567,1.6561,1.6564,681500000.0
2005-05-23 19:55:00,1.6566,1.6569,1.6562,1.6565,681500000.0
2005-05-23 20:00:00,1.6564,1.6566,1.656,1.6565,681500000.0
2005-05-23 20:05:00,1.6558,1.6567,1.6558,1.6563,681500000.0
2005-05-23 20:10:00,1.6562,1.6566,1.6561,1.6564,681500000.0
2005-05-23 20:15:00,1.6563,1.6568,1.6562,1.6564,681500000.0
2005-05-23 20:20:00,1.6563,1.6567,1.6563,1.6565,408900000.0
2005-05-23 20:25:00,1.6566,1.6568,1.6563,1.6565,681500000.0
2005-05-23 20:30:00,1.6566,1.6569,1.6563,1.6563,681500000.0
2005-05-23 20:35:00,1.6564,1.6566,1.6561,1.6561,681500000.0
2005-05-23 20:40:00,1.656,1.6562,1.6557,1.6559,545200000.0
2005-05-23 20:45:00,1.6561,1.6561,1.6559,1.656,681500000.0
2005-05-23 20:50:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2005-05-23 20:55:00,1.656,1.656,1.6557,1.6557,681500000.0
2005-05-23 21:00:00,1.6559,1.6559,1.6554,1.6554,681500000.0
2005-05-23 21:05:00,1.6555,1.6556,1.655,1.6551,681500000.0
2005-05-23 21:10:00,1.6553,1.6558,1.6549,1.655,681500000.0
2005-05-23 21:15:00,1.6551,1.6559,1.6551,1.6559,681500000.0
2005-05-23 21:20:00,1.6557,1.6559,1.6554,1.6559,545200000.0
2005-05-23 21:25:00,1.656,1.6561,1.6551,1.6551,681500000.0
2005-05-23 21:30:00,1.6553,1.6558,1.6547,1.6557,681500000.0
2005-05-23 21:35:00,1.6558,1.656,1.6555,1.6557,681500000.0
2005-05-23 21:40:00,1.6556,1.6557,1.6553,1.6556,681500000.0
2005-05-23 21:45:00,1.6555,1.6558,1.6554,1.6555,681500000.0
2005-05-23 21:50:00,1.6556,1.6558,1.6556,1.6556,681500000.0
2005-05-23 21:55:00,1.6555,1.6559,1.6555,1.6559,545200000.0
2005-05-23 22:00:00,1.656,1.6561,1.6555,1.6556,681500000.0
2005-05-23 22:05:00,1.6555,1.6559,1.6554,1.6557,681500000.0
2005-05-23 22:10:00,1.6556,1.6558,1.655,1.6553,681500000.0
2005-05-23 22:15:00,1.6554,1.6557,1.6551,1.6555,681500000.0
2005-05-23 22:20:00,1.6556,1.6558,1.6555,1.6555,681500000.0
2005-05-23 22:25:00,1.6556,1.6556,1.6553,1.6554,545200000.0
2005-05-23 22:30:00,1.6551,1.6555,1.6549,1.6553,681500000.0
2005-05-23 22:35:00,1.6555,1.6559,1.6555,1.6558,681500000.0
2005-05-23 22:40:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2005-05-23 22:45:00,1.656,1.6562,1.6558,1.6559,545200000.0
2005-05-23 22:50:00,1.6558,1.6559,1.6554,1.6556,545200000.0
2005-05-23 22:55:00,1.6555,1.6558,1.6553,1.6556,545200000.0
2005-05-23 23:00:00,1.6556,1.6567,1.6556,1.6558,681500000.0
2005-05-23 23:05:00,1.6557,1.6557,1.655,1.6551,681500000.0
2005-05-23 23:10:00,1.655,1.6553,1.6548,1.655,545200000.0
2005-05-23 23:15:00,1.6551,1.6553,1.655,1.655,272600000.0
2005-05-23 23:20:00,1.6551,1.6558,1.655,1.6558,408900000.0
2005-05-23 23:25:00,1.6559,1.6561,1.6553,1.6556,681500000.0
2005-05-23 23:30:00,1.6555,1.656,1.6554,1.6558,681500000.0
2005-05-23 23:35:00,1.656,1.656,1.6556,1.6557,545200000.0
2005-05-23 23:40:00,1.6558,1.6562,1.6554,1.6558,681500000.0
2005-05-23 23:45:00,1.6557,1.6563,1.6557,1.656,681500000.0
2005-05-23 23:50:00,1.6556,1.6559,1.6556,1.6557,272600000.0
2005-05-23 23:55:00,1.6556,1.6557,1.6555,1.6556,545200000.0
2005-05-24 00:00:00,1.6559,1.6561,1.6557,1.6558,545200000.0
2005-05-24 00:05:00,1.6559,1.6568,1.6556,1.6558,545200000.0
2005-05-24 00:10:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2005-05-24 00:15:00,1.6558,1.6559,1.6558,1.6559,545200000.0
2005-05-24 00:20:00,1.6558,1.656,1.6557,1.656,408900000.0
2005-05-24 00:25:00,1.6559,1.6561,1.6559,1.6561,545200000.0
2005-05-24 00:30:00,1.656,1.656,1.6556,1.6557,545200000.0
2005-05-24 00:35:00,1.6558,1.6558,1.655,1.655,545200000.0
2005-05-24 00:40:00,1.6549,1.6555,1.6549,1.6551,681500000.0
2005-05-24 00:45:00,1.6553,1.6556,1.655,1.6556,681500000.0
2005-05-24 00:50:00,1.6558,1.656,1.6554,1.6557,681500000.0
2005-05-24 00:55:00,1.6556,1.6556,1.655,1.6554,545200000.0
2005-05-24 01:00:00,1.6553,1.6556,1.6551,1.6551,681500000.0
2005-05-24 01:05:00,1.6553,1.6558,1.655,1.6556,681500000.0
2005-05-24 01:10:00,1.6555,1.656,1.6555,1.6557,681500000.0
2005-05-24 01:15:00,1.6558,1.656,1.6556,1.6559,545200000.0
2005-05-24 01:20:00,1.6559,1.6564,1.6558,1.6562,408900000.0
2005-05-24 01:25:00,1.6561,1.6563,1.6558,1.6558,681500000.0
2005-05-24 01:30:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2005-05-24 01:35:00,1.656,1.6561,1.6559,1.656,408900000.0
2005-05-24 01:40:00,1.6557,1.6559,1.6557,1.6558,408900000.0
2005-05-24 01:45:00,1.6557,1.6559,1.655,1.655,545200000.0
2005-05-24 01:50:00,1.6551,1.6556,1.6547,1.6556,681500000.0
2005-05-24 01:55:00,1.6555,1.6556,1.6548,1.655,681500000.0
2005-05-24 02:00:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2005-05-24 02:05:00,1.6558,1.6561,1.6554,1.6557,545200000.0
2005-05-24 02:10:00,1.6556,1.6563,1.6555,1.6558,681500000.0
2005-05-24 02:15:00,1.6559,1.6563,1.6556,1.6556,681500000.0
2005-05-24 02:20:00,1.6554,1.6558,1.6553,1.6556,545200000.0
2005-05-24 02:25:00,1.6555,1.656,1.6553,1.6559,681500000.0
2005-05-24 02:30:00,1.6562,1.6562,1.6556,1.656,681500000.0
2005-05-24 02:35:00,1.6559,1.6564,1.6559,1.6563,681500000.0
2005-05-24 02:40:00,1.6562,1.6567,1.6562,1.6566,681500000.0
2005-05-24 02:45:00,1.6565,1.6566,1.6556,1.656,681500000.0
2005-05-24 02:50:00,1.6558,1.656,1.6557,1.6558,681500000.0
2005-05-24 02:55:00,1.6557,1.6559,1.6555,1.6555,681500000.0
2005-05-24 03:00:00,1.6556,1.6558,1.6554,1.6556,681500000.0
2005-05-24 03:05:00,1.6555,1.6567,1.6551,1.6561,681500000.0
2005-05-24 03:10:00,1.656,1.6564,1.6551,1.6551,681500000.0
2005-05-24 03:15:00,1.6555,1.6556,1.655,1.6554,681500000.0
2005-05-24 03:20:00,1.6555,1.6558,1.6554,1.6558,681500000.0
2005-05-24 03:25:00,1.6559,1.656,1.6558,1.6559,408900000.0
2005-05-24 03:30:00,1.656,1.656,1.6558,1.6558,681500000.0
2005-05-24 03:35:00,1.6559,1.656,1.6558,1.6559,408900000.0
2005-05-24 03:40:00,1.6558,1.6559,1.6553,1.6553,681500000.0
2005-05-24 03:45:00,1.6551,1.6556,1.655,1.6555,681500000.0
2005-05-24 03:50:00,1.6554,1.6554,1.6547,1.6549,681500000.0
2005-05-24 03:55:00,1.6548,1.6553,1.6546,1.655,681500000.0
2005-05-24 04:00:00,1.6548,1.6554,1.6548,1.6549,681500000.0
2005-05-24 04:05:00,1.6547,1.655,1.6547,1.655,545200000.0
2005-05-24 04:10:00,1.6549,1.655,1.6545,1.655,545200000.0
2005-05-24 04:15:00,1.6549,1.655,1.6549,1.655,408900000.0
2005-05-24 04:20:00,1.6549,1.6553,1.6548,1.6551,408900000.0
2005-05-24 04:25:00,1.655,1.655,1.6548,1.6548,272600000.0
2005-05-24 04:30:00,1.6549,1.6549,1.6547,1.6549,408900000.0
2005-05-24 04:35:00,1.655,1.655,1.6549,1.655,272600000.0
2005-05-24 04:40:00,1.6551,1.6551,1.655,1.655,272600000.0
2005-05-24 04:45:00,1.6551,1.6551,1.6546,1.6547,408900000.0
2005-05-24 04:50:00,1.6546,1.6548,1.6545,1.6547,545200000.0
2005-05-24 04:55:00,1.6548,1.6548,1.6546,1.6546,545200000.0
2005-05-24 05:00:00,1.6547,1.6549,1.6547,1.6548,681500000.0
2005-05-24 05:05:00,1.6547,1.6549,1.6546,1.6549,545200000.0
2005-05-24 05:10:00,1.6548,1.655,1.6547,1.6547,545200000.0
2005-05-24 05:15:00,1.6546,1.6548,1.6545,1.6547,681500000.0
2005-05-24 05:20:00,1.6546,1.6547,1.6545,1.6545,272600000.0
2005-05-24 05:25:00,1.6546,1.6546,1.654,1.6542,681500000.0
2005-05-24 05:30:00,1.6543,1.6545,1.6543,1.6544,408900000.0
2005-05-24 05:35:00,1.6545,1.6546,1.6544,1.6545,681500000.0
2005-05-24 05:40:00,1.6544,1.6544,1.6542,1.6543,545200000.0
2005-05-24 05:45:00,1.6542,1.6544,1.6541,1.6542,408900000.0
2005-05-24 05:50:00,1.6541,1.6545,1.654,1.6544,408900000.0
2005-05-24 05:55:00,1.6543,1.6545,1.6542,1.6542,681500000.0
2005-05-24 06:00:00,1.6543,1.6544,1.654,1.6541,545200000.0
2005-05-24 06:05:00,1.654,1.6541,1.6537,1.654,545200000.0
2005-05-24 06:10:00,1.6539,1.6543,1.6539,1.6541,681500000.0
2005-05-24 06:15:00,1.654,1.6541,1.654,1.654,272600000.0
2005-05-24 06:20:00,1.6539,1.6542,1.6539,1.6541,408900000.0
2005-05-24 06:25:00,1.6542,1.6542,1.6539,1.654,545200000.0
2005-05-24 06:30:00,1.6542,1.6542,1.654,1.6541,408900000.0
2005-05-24 06:35:00,1.6542,1.6545,1.6541,1.6544,545200000.0
2005-05-24 06:40:00,1.6543,1.6547,1.6542,1.6545,681500000.0
2005-05-24 06:45:00,1.6544,1.6546,1.6542,1.6543,681500000.0
2005-05-24 06:50:00,1.6544,1.6544,1.6541,1.6542,545200000.0
2005-05-24 06:55:00,1.6541,1.6542,1.654,1.6541,545200000.0
2005-05-24 07:00:00,1.654,1.6542,1.6538,1.654,545200000.0
2005-05-24 07:05:00,1.6541,1.6542,1.6536,1.6538,681500000.0
2005-05-24 07:10:00,1.6537,1.6538,1.6534,1.6536,681500000.0
2005-05-24 07:15:00,1.6537,1.6537,1.6529,1.653,681500000.0
2005-05-24 07:20:00,1.6528,1.6529,1.6524,1.6524,545200000.0
2005-05-24 07:25:00,1.6526,1.6532,1.6522,1.6532,681500000.0
2005-05-24 07:30:00,1.6531,1.6531,1.6524,1.6525,681500000.0
2005-05-24 07:35:00,1.6526,1.653,1.6524,1.6528,681500000.0
2005-05-24 07:40:00,1.6529,1.653,1.6528,1.6529,681500000.0
2005-05-24 07:45:00,1.653,1.6531,1.6529,1.653,408900000.0
2005-05-24 07:50:00,1.6531,1.6532,1.6526,1.6528,681500000.0
2005-05-24 07:55:00,1.6529,1.6532,1.6524,1.6527,681500000.0
2005-05-24 08:00:00,1.6526,1.6532,1.6519,1.6526,681500000.0
2005-05-24 08:05:00,1.6527,1.6535,1.6522,1.6528,681500000.0
2005-05-24 08:10:00,1.6527,1.6538,1.6526,1.6534,681500000.0
2005-05-24 08:15:00,1.6535,1.6539,1.6533,1.6539,681500000.0
2005-05-24 08:20:00,1.6538,1.6543,1.6537,1.6538,681500000.0
2005-05-24 08:25:00,1.6534,1.6542,1.6534,1.6539,681500000.0
2005-05-24 08:30:00,1.6533,1.6542,1.6533,1.6537,681500000.0
2005-05-24 08:35:00,1.6535,1.6541,1.6528,1.6529,681500000.0
2005-05-24 08:40:00,1.653,1.6537,1.6526,1.6527,681500000.0
2005-05-24 08:45:00,1.6528,1.653,1.6524,1.6527,681500000.0
2005-05-24 08:50:00,1.6525,1.6532,1.6519,1.653,681500000.0
2005-05-24 08:55:00,1.6529,1.6533,1.6521,1.6524,681500000.0
2005-05-24 09:00:00,1.6525,1.6532,1.6525,1.653,681500000.0
2005-05-24 09:05:00,1.6529,1.6537,1.6524,1.6535,681500000.0
2005-05-24 09:10:00,1.6534,1.6536,1.6529,1.653,681500000.0
2005-05-24 09:15:00,1.6532,1.6533,1.6527,1.653,681500000.0
2005-05-24 09:20:00,1.6529,1.6532,1.6529,1.6529,681500000.0
2005-05-24 09:25:00,1.653,1.6536,1.6529,1.6534,681500000.0
2005-05-24 09:30:00,1.6533,1.6533,1.6525,1.6526,681500000.0
2005-05-24 09:35:00,1.6527,1.6529,1.6504,1.652,681500000.0
2005-05-24 09:40:00,1.6519,1.6528,1.6512,1.6525,681500000.0
2005-05-24 09:45:00,1.6524,1.6535,1.6522,1.6533,681500000.0
2005-05-24 09:50:00,1.6534,1.6537,1.6526,1.6529,681500000.0
2005-05-24 09:55:00,1.653,1.6538,1.6529,1.6536,681500000.0
2005-05-24 10:00:00,1.6535,1.6539,1.6531,1.6537,681500000.0
2005-05-24 10:05:00,1.6536,1.6536,1.6528,1.6533,681500000.0
2005-05-24 10:10:00,1.653,1.6545,1.6528,1.6545,681500000.0
2005-05-24 10:15:00,1.6544,1.6544,1.6529,1.6534,681500000.0
2005-05-24 10:20:00,1.6533,1.6535,1.6525,1.6531,681500000.0
2005-05-24 10:25:00,1.6533,1.654,1.6531,1.654,681500000.0
2005-05-24 10:30:00,1.6539,1.6543,1.6533,1.6543,681500000.0
2005-05-24 10:35:00,1.6541,1.6544,1.6535,1.6538,681500000.0
2005-05-24 10:40:00,1.6536,1.6539,1.6533,1.6535,545200000.0
2005-05-24 10:45:00,1.6537,1.6538,1.6532,1.6532,681500000.0
2005-05-24 10:50:00,1.6533,1.6538,1.6531,1.6538,681500000.0
2005-05-24 10:55:00,1.6537,1.6538,1.6533,1.6534,681500000.0
2005-05-24 11:00:00,1.6532,1.6534,1.6524,1.6531,681500000.0
2005-05-24 11:05:00,1.653,1.6534,1.6525,1.6525,681500000.0
2005-05-24 11:10:00,1.6526,1.6526,1.6514,1.6523,681500000.0
2005-05-24 11:15:00,1.6525,1.6533,1.6523,1.6529,681500000.0
2005-05-24 11:20:00,1.6528,1.6539,1.6527,1.6537,681500000.0
2005-05-24 11:25:00,1.6538,1.6543,1.6534,1.6538,681500000.0
2005-05-24 11:30:00,1.6537,1.6542,1.6535,1.6541,681500000.0
2005-05-24 11:35:00,1.6542,1.6545,1.6537,1.6541,681500000.0
2005-05-24 11:40:00,1.654,1.6546,1.6535,1.654,681500000.0
2005-05-24 11:45:00,1.6542,1.6545,1.6531,1.6535,681500000.0
2005-05-24 11:50:00,1.6536,1.6542,1.6536,1.654,681500000.0
2005-05-24 11:55:00,1.6541,1.6542,1.6534,1.6539,681500000.0
2005-05-24 12:00:00,1.654,1.6542,1.6535,1.6538,681500000.0
2005-05-24 12:05:00,1.6536,1.6539,1.653,1.6535,681500000.0
2005-05-24 12:10:00,1.6534,1.6544,1.6528,1.6541,681500000.0
2005-05-24 12:15:00,1.654,1.6549,1.6529,1.653,681500000.0
2005-05-24 12:20:00,1.6531,1.6534,1.6524,1.6528,681500000.0
2005-05-24 12:25:00,1.6527,1.6549,1.6527,1.6546,681500000.0
2005-05-24 12:30:00,1.6545,1.6554,1.6543,1.6545,681500000.0
2005-05-24 12:35:00,1.6543,1.6546,1.6534,1.6538,681500000.0
2005-05-24 12:40:00,1.6537,1.654,1.6532,1.6535,681500000.0
2005-05-24 12:45:00,1.6536,1.6539,1.6528,1.6532,681500000.0
2005-05-24 12:50:00,1.6533,1.6539,1.6528,1.6536,681500000.0
2005-05-24 12:55:00,1.6538,1.6538,1.6526,1.653,681500000.0
2005-05-24 13:00:00,1.6529,1.6529,1.652,1.6524,681500000.0
2005-05-24 13:05:00,1.6523,1.6523,1.6502,1.6518,681500000.0
2005-05-24 13:10:00,1.6519,1.6525,1.6513,1.6522,681500000.0
2005-05-24 13:15:00,1.652,1.6523,1.6512,1.6519,681500000.0
2005-05-24 13:20:00,1.6518,1.6521,1.651,1.6519,681500000.0
2005-05-24 13:25:00,1.6518,1.6532,1.6517,1.6532,681500000.0
2005-05-24 13:30:00,1.6531,1.6538,1.6525,1.6532,681500000.0
2005-05-24 13:35:00,1.6531,1.6538,1.6525,1.6525,681500000.0
2005-05-24 13:40:00,1.6526,1.6535,1.6516,1.6523,681500000.0
2005-05-24 13:45:00,1.6522,1.6528,1.6509,1.6511,681500000.0
2005-05-24 13:50:00,1.6512,1.6526,1.6511,1.6523,681500000.0
2005-05-24 13:55:00,1.6522,1.6528,1.6519,1.6526,681500000.0
2005-05-24 14:00:00,1.6527,1.6531,1.6523,1.6527,681500000.0
2005-05-24 14:05:00,1.6526,1.6532,1.6521,1.6522,681500000.0
2005-05-24 14:10:00,1.6523,1.6528,1.6518,1.6521,681500000.0
2005-05-24 14:15:00,1.6519,1.6522,1.6514,1.6515,681500000.0
2005-05-24 14:20:00,1.6514,1.6521,1.6512,1.652,681500000.0
2005-05-24 14:25:00,1.6518,1.6525,1.6516,1.6524,681500000.0
2005-05-24 14:30:00,1.6523,1.653,1.652,1.6528,681500000.0
2005-05-24 14:35:00,1.6527,1.653,1.6525,1.6527,681500000.0
2005-05-24 14:40:00,1.6528,1.6534,1.6524,1.6528,681500000.0
2005-05-24 14:45:00,1.6527,1.6529,1.6523,1.6527,681500000.0
2005-05-24 14:50:00,1.6528,1.6528,1.6518,1.6523,681500000.0
2005-05-24 14:55:00,1.6524,1.6527,1.6522,1.6526,681500000.0
2005-05-24 15:00:00,1.6527,1.6527,1.6513,1.6513,681500000.0
2005-05-24 15:05:00,1.6514,1.6522,1.6513,1.6521,681500000.0
2005-05-24 15:10:00,1.652,1.6522,1.6514,1.6517,681500000.0
2005-05-24 15:15:00,1.6515,1.6521,1.6512,1.6518,681500000.0
2005-05-24 15:20:00,1.6517,1.6519,1.6514,1.6515,681500000.0
2005-05-24 15:25:00,1.6517,1.6521,1.6513,1.6515,681500000.0
2005-05-24 15:30:00,1.6516,1.6516,1.6508,1.6513,681500000.0
2005-05-24 15:35:00,1.6516,1.6517,1.6512,1.6512,681500000.0
2005-05-24 15:40:00,1.6511,1.6517,1.6511,1.6516,681500000.0
2005-05-24 15:45:00,1.6518,1.6521,1.6515,1.652,681500000.0
2005-05-24 15:50:00,1.6521,1.6525,1.6517,1.652,681500000.0
2005-05-24 15:55:00,1.6519,1.6525,1.6513,1.6516,681500000.0
2005-05-24 16:00:00,1.6517,1.6519,1.6512,1.6514,681500000.0
2005-05-24 16:05:00,1.6515,1.652,1.6512,1.6518,681500000.0
2005-05-24 16:10:00,1.6519,1.6523,1.6514,1.6514,681500000.0
2005-05-24 16:15:00,1.6515,1.6518,1.6507,1.6509,681500000.0
2005-05-24 16:20:00,1.6511,1.6514,1.6508,1.6511,681500000.0
2005-05-24 16:25:00,1.6512,1.6513,1.6507,1.6511,681500000.0
2005-05-24 16:30:00,1.6512,1.6519,1.6511,1.6518,681500000.0
2005-05-24 16:35:00,1.6515,1.6524,1.6511,1.6523,681500000.0
2005-05-24 16:40:00,1.6521,1.6524,1.6516,1.6519,681500000.0
2005-05-24 16:45:00,1.6521,1.6527,1.6513,1.6527,681500000.0
2005-05-24 16:50:00,1.6526,1.6532,1.6522,1.6522,681500000.0
2005-05-24 16:55:00,1.6521,1.6524,1.6505,1.6505,681500000.0
2005-05-24 17:00:00,1.6507,1.6514,1.6499,1.6504,681500000.0
2005-05-24 17:05:00,1.6505,1.6507,1.6497,1.6501,681500000.0
2005-05-24 17:10:00,1.6503,1.651,1.65,1.6505,681500000.0
2005-05-24 17:15:00,1.6504,1.6508,1.6501,1.6506,681500000.0
2005-05-24 17:20:00,1.6505,1.6508,1.6502,1.6505,681500000.0
2005-05-24 17:25:00,1.6503,1.6508,1.6503,1.6506,681500000.0
2005-05-24 17:30:00,1.6507,1.6508,1.6505,1.6506,681500000.0
2005-05-24 17:35:00,1.6505,1.6511,1.6505,1.651,681500000.0
2005-05-24 17:40:00,1.6512,1.6513,1.6505,1.651,681500000.0
2005-05-24 17:45:00,1.6511,1.6514,1.6508,1.651,681500000.0
2005-05-24 17:50:00,1.6509,1.6514,1.6505,1.6505,681500000.0
2005-05-24 17:55:00,1.6506,1.651,1.6503,1.6504,681500000.0
2005-05-24 18:00:00,1.6506,1.6508,1.6499,1.65,681500000.0
2005-05-24 18:05:00,1.6501,1.6502,1.6494,1.6499,681500000.0
2005-05-24 18:10:00,1.6497,1.65,1.6495,1.6497,681500000.0
2005-05-24 18:15:00,1.65,1.6502,1.6497,1.6498,545200000.0
2005-05-24 18:20:00,1.6499,1.6504,1.6499,1.65,681500000.0
2005-05-24 18:25:00,1.6499,1.65,1.6498,1.6498,272600000.0
2005-05-24 18:30:00,1.6497,1.65,1.6497,1.6497,681500000.0
2005-05-24 18:35:00,1.6498,1.65,1.6496,1.6498,545200000.0
2005-05-24 18:40:00,1.65,1.65,1.6494,1.6497,681500000.0
2005-05-24 18:45:00,1.6496,1.6502,1.6496,1.6502,681500000.0
2005-05-24 18:50:00,1.6499,1.6504,1.6498,1.65,545200000.0
2005-05-24 18:55:00,1.6502,1.6502,1.6492,1.6492,408900000.0
2005-05-24 19:00:00,1.6495,1.6497,1.649,1.6495,681500000.0
2005-05-24 19:05:00,1.6494,1.6496,1.6489,1.6495,681500000.0
2005-05-24 19:10:00,1.6496,1.6497,1.6487,1.6488,681500000.0
2005-05-24 19:15:00,1.649,1.6492,1.6487,1.6492,545200000.0
2005-05-24 19:20:00,1.649,1.6492,1.6487,1.6492,681500000.0
2005-05-24 19:25:00,1.649,1.6499,1.649,1.6497,545200000.0
2005-05-24 19:30:00,1.6496,1.6503,1.6494,1.6494,681500000.0
2005-05-24 19:35:00,1.6495,1.6496,1.6488,1.649,681500000.0
2005-05-24 19:40:00,1.6488,1.6493,1.6485,1.6489,681500000.0
2005-05-24 19:45:00,1.6493,1.6496,1.6489,1.6492,681500000.0
2005-05-24 19:50:00,1.6494,1.6497,1.649,1.6493,681500000.0
2005-05-24 19:55:00,1.6492,1.6496,1.6488,1.649,681500000.0
2005-05-24 20:00:00,1.6489,1.6502,1.6487,1.6492,681500000.0
2005-05-24 20:05:00,1.649,1.6498,1.6488,1.6495,681500000.0
2005-05-24 20:10:00,1.6494,1.6499,1.6492,1.6494,681500000.0
2005-05-24 20:15:00,1.6495,1.6502,1.6492,1.6499,681500000.0
2005-05-24 20:20:00,1.65,1.65,1.6493,1.6494,681500000.0
2005-05-24 20:25:00,1.6492,1.6497,1.649,1.649,681500000.0
2005-05-24 20:30:00,1.6492,1.6495,1.6487,1.6489,681500000.0
2005-05-24 20:35:00,1.649,1.6492,1.6485,1.6487,681500000.0
2005-05-24 20:40:00,1.6488,1.6492,1.6482,1.6485,681500000.0
2005-05-24 20:45:00,1.6484,1.6489,1.6483,1.6487,545200000.0
2005-05-24 20:50:00,1.6485,1.6488,1.6479,1.6481,681500000.0
2005-05-24 20:55:00,1.648,1.6484,1.6475,1.6477,681500000.0
2005-05-24 21:00:00,1.6479,1.648,1.6476,1.6479,681500000.0
2005-05-24 21:05:00,1.648,1.648,1.6472,1.6475,681500000.0
2005-05-24 21:10:00,1.6473,1.6481,1.6473,1.6479,681500000.0
2005-05-24 21:15:00,1.6482,1.6482,1.6473,1.6479,681500000.0
2005-05-24 21:20:00,1.6478,1.6479,1.6477,1.6477,681500000.0
2005-05-24 21:25:00,1.6476,1.6479,1.6476,1.6478,681500000.0
2005-05-24 21:30:00,1.6479,1.6482,1.6473,1.6475,681500000.0
2005-05-24 21:35:00,1.6476,1.6476,1.647,1.6473,681500000.0
2005-05-24 21:40:00,1.6469,1.6473,1.6467,1.6472,545200000.0
2005-05-24 21:45:00,1.647,1.6472,1.647,1.647,545200000.0
2005-05-24 21:50:00,1.6469,1.647,1.6469,1.647,272600000.0
2005-05-24 21:55:00,1.6469,1.6473,1.6469,1.6473,272600000.0
2005-05-24 22:00:00,1.6472,1.6473,1.647,1.6472,545200000.0
2005-05-24 22:05:00,1.647,1.6477,1.647,1.6475,681500000.0
2005-05-24 22:10:00,1.6472,1.6481,1.6472,1.648,545200000.0
2005-05-24 22:15:00,1.6482,1.6487,1.648,1.6485,681500000.0
2005-05-24 22:20:00,1.6484,1.6485,1.6482,1.6484,408900000.0
2005-05-24 22:25:00,1.6485,1.6485,1.6478,1.6479,545200000.0
2005-05-24 22:30:00,1.6481,1.6484,1.6478,1.6484,681500000.0
2005-05-24 22:35:00,1.6485,1.6487,1.6483,1.6485,681500000.0
2005-05-24 22:40:00,1.6487,1.6489,1.6482,1.6488,545200000.0
2005-05-24 22:45:00,1.6489,1.6493,1.6485,1.6489,681500000.0
2005-05-24 22:50:00,1.6488,1.6489,1.6481,1.6481,681500000.0
2005-05-24 22:55:00,1.6483,1.6485,1.648,1.6485,681500000.0
2005-05-24 23:00:00,1.6485,1.649,1.6485,1.6487,681500000.0
2005-05-24 23:05:00,1.6485,1.649,1.6483,1.6489,681500000.0
2005-05-24 23:10:00,1.6485,1.6497,1.6484,1.6495,681500000.0
2005-05-24 23:15:00,1.6493,1.6494,1.6488,1.6492,681500000.0
2005-05-24 23:20:00,1.6494,1.6498,1.649,1.6496,681500000.0
2005-05-24 23:25:00,1.6492,1.6512,1.6492,1.6508,545200000.0
2005-05-24 23:30:00,1.6511,1.6514,1.6504,1.6514,545200000.0
2005-05-24 23:35:00,1.6513,1.6519,1.6512,1.6514,681500000.0
2005-05-24 23:40:00,1.6515,1.6523,1.6512,1.6517,681500000.0
2005-05-24 23:45:00,1.6518,1.652,1.651,1.6511,681500000.0
2005-05-24 23:50:00,1.6512,1.6519,1.6512,1.6516,545200000.0
2005-05-24 23:55:00,1.6518,1.6536,1.6517,1.6531,681500000.0
2005-05-25 00:00:00,1.6536,1.6538,1.6526,1.6528,681500000.0
2005-05-25 00:05:00,1.653,1.6536,1.6523,1.6526,681500000.0
2005-05-25 00:10:00,1.6528,1.6529,1.6525,1.6525,408900000.0
2005-05-25 00:15:00,1.6526,1.653,1.6523,1.6529,681500000.0
2005-05-25 00:20:00,1.653,1.6534,1.6526,1.6529,681500000.0
2005-05-25 00:25:00,1.653,1.6538,1.653,1.6536,681500000.0
2005-05-25 00:30:00,1.6537,1.654,1.653,1.6532,681500000.0
2005-05-25 00:35:00,1.6531,1.6532,1.6526,1.6526,681500000.0
2005-05-25 00:40:00,1.6528,1.6528,1.652,1.6522,681500000.0
2005-05-25 00:45:00,1.6523,1.6523,1.6513,1.6516,681500000.0
2005-05-25 00:50:00,1.6526,1.6526,1.6516,1.652,681500000.0
2005-05-25 00:55:00,1.6519,1.652,1.6517,1.6519,545200000.0
2005-05-25 01:00:00,1.6519,1.6524,1.6514,1.6522,545200000.0
2005-05-25 01:05:00,1.652,1.6529,1.652,1.6529,681500000.0
2005-05-25 01:10:00,1.653,1.6539,1.6529,1.6535,681500000.0
2005-05-25 01:15:00,1.6534,1.6548,1.6532,1.6548,681500000.0
2005-05-25 01:20:00,1.6547,1.655,1.6542,1.6544,681500000.0
2005-05-25 01:25:00,1.6542,1.6543,1.6537,1.6542,681500000.0
2005-05-25 01:30:00,1.6545,1.6545,1.654,1.6542,408900000.0
2005-05-25 01:35:00,1.6544,1.6551,1.6538,1.6538,681500000.0
2005-05-25 01:40:00,1.6537,1.6538,1.6535,1.6537,681500000.0
2005-05-25 01:45:00,1.6536,1.654,1.6532,1.6535,681500000.0
2005-05-25 01:50:00,1.6532,1.6547,1.6532,1.6547,681500000.0
2005-05-25 01:55:00,1.6546,1.6547,1.6538,1.654,681500000.0
2005-05-25 02:00:00,1.6538,1.6541,1.6534,1.6535,681500000.0
2005-05-25 02:05:00,1.6533,1.6534,1.6528,1.6532,681500000.0
2005-05-25 02:10:00,1.6534,1.6537,1.6531,1.6535,681500000.0
2005-05-25 02:15:00,1.6536,1.6538,1.6535,1.6537,545200000.0
2005-05-25 02:20:00,1.6539,1.6541,1.6535,1.654,681500000.0
2005-05-25 02:25:00,1.6541,1.6546,1.6535,1.6545,681500000.0
2005-05-25 02:30:00,1.6544,1.6546,1.6535,1.6543,681500000.0
2005-05-25 02:35:00,1.6541,1.6547,1.654,1.6541,681500000.0
2005-05-25 02:40:00,1.6539,1.6544,1.6539,1.6543,545200000.0
2005-05-25 02:45:00,1.6544,1.6547,1.654,1.6541,681500000.0
2005-05-25 02:50:00,1.6542,1.6543,1.6539,1.6541,681500000.0
2005-05-25 02:55:00,1.6542,1.6542,1.6531,1.6534,681500000.0
2005-05-25 03:00:00,1.6532,1.6532,1.6524,1.6526,681500000.0
2005-05-25 03:05:00,1.6528,1.653,1.6523,1.6526,681500000.0
2005-05-25 03:10:00,1.6528,1.6529,1.6523,1.6526,681500000.0
2005-05-25 03:15:00,1.6525,1.6529,1.6523,1.6529,681500000.0
2005-05-25 03:20:00,1.6528,1.6531,1.6526,1.653,681500000.0
2005-05-25 03:25:00,1.6529,1.6531,1.6526,1.6526,545200000.0
2005-05-25 03:30:00,1.6529,1.6535,1.6526,1.6534,681500000.0
2005-05-25 03:35:00,1.6532,1.6539,1.6531,1.6532,545200000.0
2005-05-25 03:40:00,1.6534,1.6536,1.6531,1.6531,681500000.0
2005-05-25 03:45:00,1.653,1.6545,1.6529,1.6542,681500000.0
2005-05-25 03:50:00,1.6543,1.6546,1.6538,1.6545,681500000.0
2005-05-25 03:55:00,1.6546,1.6549,1.6545,1.6545,681500000.0
2005-05-25 04:00:00,1.6547,1.655,1.6542,1.6546,681500000.0
2005-05-25 04:05:00,1.6548,1.6549,1.6539,1.6548,681500000.0
2005-05-25 04:10:00,1.6549,1.655,1.6545,1.6548,681500000.0
2005-05-25 04:15:00,1.6546,1.6549,1.6542,1.6544,681500000.0
2005-05-25 04:20:00,1.6545,1.6547,1.6539,1.6539,681500000.0
2005-05-25 04:25:00,1.654,1.6541,1.6537,1.6541,681500000.0
2005-05-25 04:30:00,1.654,1.6546,1.6538,1.6542,408900000.0
2005-05-25 04:35:00,1.6544,1.655,1.6541,1.655,681500000.0
2005-05-25 04:40:00,1.6549,1.6553,1.6545,1.655,545200000.0
2005-05-25 04:45:00,1.6548,1.6554,1.6548,1.6549,545200000.0
2005-05-25 04:50:00,1.655,1.655,1.6546,1.6549,545200000.0
2005-05-25 04:55:00,1.655,1.6551,1.6549,1.6551,681500000.0
2005-05-25 05:00:00,1.6553,1.6555,1.6549,1.6555,545200000.0
2005-05-25 05:05:00,1.6554,1.6555,1.6551,1.6553,681500000.0
2005-05-25 05:10:00,1.655,1.6551,1.6549,1.655,681500000.0
2005-05-25 05:15:00,1.6549,1.6555,1.6549,1.6553,545200000.0
2005-05-25 05:20:00,1.6551,1.6553,1.655,1.655,408900000.0
2005-05-25 05:25:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-25 05:30:00,1.6549,1.655,1.6549,1.655,408900000.0
2005-05-25 05:35:00,1.6553,1.6553,1.6547,1.655,545200000.0
2005-05-25 05:40:00,1.6549,1.655,1.6548,1.655,408900000.0
2005-05-25 05:45:00,1.6549,1.655,1.6546,1.6546,408900000.0
2005-05-25 05:50:00,1.655,1.655,1.6546,1.6547,681500000.0
2005-05-25 05:55:00,1.6546,1.6547,1.6546,1.6546,272600000.0
2005-05-25 06:00:00,1.6548,1.6549,1.6544,1.6548,545200000.0
2005-05-25 06:05:00,1.6547,1.6548,1.6544,1.6548,681500000.0
2005-05-25 06:10:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-25 06:15:00,1.6547,1.6548,1.6546,1.6548,681500000.0
2005-05-25 06:20:00,1.655,1.6551,1.6548,1.655,681500000.0
2005-05-25 06:25:00,1.6549,1.6551,1.6548,1.655,681500000.0
2005-05-25 06:30:00,1.6551,1.6551,1.6549,1.655,545200000.0
2005-05-25 06:35:00,1.6551,1.6553,1.6549,1.6553,681500000.0
2005-05-25 06:40:00,1.6551,1.6554,1.655,1.655,681500000.0
2005-05-25 06:45:00,1.6553,1.6554,1.6551,1.6554,681500000.0
2005-05-25 06:50:00,1.6556,1.6556,1.6553,1.6554,681500000.0
2005-05-25 06:55:00,1.6553,1.6555,1.6549,1.6553,681500000.0
2005-05-25 07:00:00,1.6551,1.6556,1.6549,1.6553,681500000.0
2005-05-25 07:05:00,1.6551,1.6555,1.6549,1.655,681500000.0
2005-05-25 07:10:00,1.6549,1.655,1.6545,1.6547,681500000.0
2005-05-25 07:15:00,1.6546,1.6548,1.6545,1.6545,545200000.0
2005-05-25 07:20:00,1.6546,1.6549,1.6545,1.6547,681500000.0
2005-05-25 07:25:00,1.6548,1.6548,1.6544,1.6544,681500000.0
2005-05-25 07:30:00,1.6543,1.6547,1.6538,1.6541,681500000.0
2005-05-25 07:35:00,1.6544,1.6545,1.6539,1.6541,681500000.0
2005-05-25 07:40:00,1.6542,1.6542,1.6532,1.6536,681500000.0
2005-05-25 07:45:00,1.6537,1.6543,1.6537,1.6542,681500000.0
2005-05-25 07:50:00,1.6541,1.6543,1.6536,1.6541,681500000.0
2005-05-25 07:55:00,1.654,1.6544,1.6532,1.6534,681500000.0
2005-05-25 08:00:00,1.6537,1.6539,1.653,1.6536,681500000.0
2005-05-25 08:05:00,1.6532,1.6537,1.6531,1.6535,681500000.0
2005-05-25 08:10:00,1.6533,1.6534,1.6531,1.6533,545200000.0
2005-05-25 08:15:00,1.6534,1.6535,1.6531,1.6533,681500000.0
2005-05-25 08:20:00,1.6532,1.6534,1.6525,1.6527,681500000.0
2005-05-25 08:25:00,1.6528,1.653,1.6518,1.6523,681500000.0
2005-05-25 08:30:00,1.6524,1.6531,1.6523,1.6528,681500000.0
2005-05-25 08:35:00,1.6525,1.6534,1.6524,1.6532,681500000.0
2005-05-25 08:40:00,1.6531,1.6535,1.6529,1.6531,681500000.0
2005-05-25 08:45:00,1.6529,1.6529,1.6523,1.6525,681500000.0
2005-05-25 08:50:00,1.6524,1.6531,1.6524,1.653,681500000.0
2005-05-25 08:55:00,1.6531,1.6539,1.653,1.6536,681500000.0
2005-05-25 09:00:00,1.6538,1.654,1.6534,1.6534,681500000.0
2005-05-25 09:05:00,1.6533,1.6537,1.6531,1.6535,681500000.0
2005-05-25 09:10:00,1.6536,1.6539,1.6533,1.6534,545200000.0
2005-05-25 09:15:00,1.6535,1.6536,1.6535,1.6535,272600000.0
2005-05-25 09:20:00,1.6538,1.6541,1.6534,1.6539,408900000.0
2005-05-25 09:25:00,1.6539,1.654,1.6536,1.654,545200000.0
2005-05-25 09:30:00,1.6541,1.6542,1.6537,1.6537,272600000.0
2005-05-25 09:35:00,1.6536,1.6536,1.6532,1.6533,408900000.0
2005-05-25 09:40:00,1.6532,1.6536,1.653,1.6531,681500000.0
2005-05-25 09:45:00,1.6532,1.6538,1.6532,1.6537,681500000.0
2005-05-25 09:50:00,1.6538,1.6538,1.6533,1.6534,681500000.0
2005-05-25 09:55:00,1.6535,1.6538,1.6532,1.6537,681500000.0
2005-05-25 10:00:00,1.6534,1.6545,1.6534,1.6541,681500000.0
2005-05-25 10:05:00,1.6542,1.6543,1.6539,1.6542,545200000.0
2005-05-25 10:10:00,1.6543,1.6543,1.6536,1.6537,681500000.0
2005-05-25 10:15:00,1.6538,1.6542,1.6534,1.6538,545200000.0
2005-05-25 10:20:00,1.6539,1.6543,1.6538,1.6541,681500000.0
2005-05-25 10:25:00,1.654,1.6542,1.6538,1.6539,408900000.0
2005-05-25 10:30:00,1.6538,1.6539,1.6526,1.6527,681500000.0
2005-05-25 10:35:00,1.6526,1.6532,1.6526,1.653,545200000.0
2005-05-25 10:40:00,1.6532,1.6532,1.6527,1.653,681500000.0
2005-05-25 10:45:00,1.6529,1.6532,1.6528,1.6529,681500000.0
2005-05-25 10:50:00,1.6528,1.6529,1.6522,1.6524,681500000.0
2005-05-25 10:55:00,1.6526,1.6535,1.6526,1.6535,681500000.0
2005-05-25 11:00:00,1.6536,1.6545,1.6534,1.6542,681500000.0
2005-05-25 11:05:00,1.6543,1.6544,1.6538,1.6541,681500000.0
2005-05-25 11:10:00,1.654,1.6549,1.6539,1.6541,681500000.0
2005-05-25 11:15:00,1.6542,1.6542,1.654,1.6542,408900000.0
2005-05-25 11:20:00,1.6543,1.6545,1.6539,1.6539,681500000.0
2005-05-25 11:25:00,1.654,1.6543,1.6535,1.6541,681500000.0
2005-05-25 11:30:00,1.654,1.6548,1.6539,1.6545,408900000.0
2005-05-25 11:35:00,1.6544,1.6548,1.6535,1.6535,681500000.0
2005-05-25 11:40:00,1.6534,1.6548,1.6534,1.6547,545200000.0
2005-05-25 11:45:00,1.6545,1.655,1.6542,1.6549,681500000.0
2005-05-25 11:50:00,1.6548,1.6555,1.6543,1.6544,681500000.0
2005-05-25 11:55:00,1.6547,1.6559,1.6547,1.6551,681500000.0
2005-05-25 12:00:00,1.6549,1.6559,1.6548,1.6555,681500000.0
2005-05-25 12:05:00,1.6556,1.6556,1.655,1.655,681500000.0
2005-05-25 12:10:00,1.6549,1.6552,1.6546,1.6549,545200000.0
2005-05-25 12:15:00,1.6548,1.6552,1.6547,1.6552,681500000.0
2005-05-25 12:20:00,1.6551,1.6553,1.6542,1.6545,681500000.0
2005-05-25 12:25:00,1.6546,1.6547,1.654,1.6543,681500000.0
2005-05-25 12:30:00,1.6544,1.6546,1.6536,1.6541,545200000.0
2005-05-25 12:35:00,1.6542,1.6543,1.6535,1.6539,681500000.0
2005-05-25 12:40:00,1.6541,1.6541,1.653,1.6536,681500000.0
2005-05-25 12:45:00,1.6535,1.654,1.6535,1.654,681500000.0
2005-05-25 12:50:00,1.6539,1.6544,1.6538,1.6541,681500000.0
2005-05-25 12:55:00,1.6542,1.6549,1.654,1.6542,681500000.0
2005-05-25 13:00:00,1.6544,1.6547,1.6534,1.6536,681500000.0
2005-05-25 13:05:00,1.6534,1.6537,1.6531,1.6532,681500000.0
2005-05-25 13:10:00,1.6533,1.6534,1.653,1.6533,681500000.0
2005-05-25 13:15:00,1.6532,1.6535,1.6529,1.6534,545200000.0
2005-05-25 13:20:00,1.6535,1.6535,1.6528,1.6535,681500000.0
2005-05-25 13:25:00,1.6536,1.6536,1.6525,1.6527,681500000.0
2005-05-25 13:30:00,1.6526,1.6533,1.6526,1.6529,681500000.0
2005-05-25 13:35:00,1.653,1.6532,1.6528,1.6528,681500000.0
2005-05-25 13:40:00,1.653,1.6532,1.6527,1.6532,681500000.0
2005-05-25 13:45:00,1.6531,1.6532,1.6526,1.653,681500000.0
2005-05-25 13:50:00,1.6531,1.6532,1.6528,1.6529,681500000.0
2005-05-25 13:55:00,1.6528,1.653,1.6527,1.6529,545200000.0
2005-05-25 14:00:00,1.653,1.6531,1.6525,1.6529,681500000.0
2005-05-25 14:05:00,1.6527,1.653,1.6523,1.6526,681500000.0
2005-05-25 14:10:00,1.6527,1.6527,1.652,1.6522,681500000.0
2005-05-25 14:15:00,1.6521,1.6526,1.6519,1.6521,681500000.0
2005-05-25 14:20:00,1.6522,1.6526,1.6521,1.6524,681500000.0
2005-05-25 14:25:00,1.6522,1.6531,1.652,1.6525,681500000.0
2005-05-25 14:30:00,1.6527,1.6547,1.6525,1.6528,681500000.0
2005-05-25 14:35:00,1.653,1.653,1.6522,1.6525,681500000.0
2005-05-25 14:40:00,1.6528,1.6532,1.6523,1.6529,681500000.0
2005-05-25 14:45:00,1.6528,1.6533,1.6524,1.6527,681500000.0
2005-05-25 14:50:00,1.6528,1.654,1.6524,1.6538,681500000.0
2005-05-25 14:55:00,1.6539,1.6544,1.6534,1.6543,681500000.0
2005-05-25 15:00:00,1.6542,1.6548,1.654,1.654,681500000.0
2005-05-25 15:05:00,1.6541,1.6546,1.6537,1.6539,681500000.0
2005-05-25 15:10:00,1.654,1.6548,1.6534,1.6537,681500000.0
2005-05-25 15:15:00,1.6538,1.6545,1.6536,1.654,681500000.0
2005-05-25 15:20:00,1.6539,1.6547,1.6537,1.6546,681500000.0
2005-05-25 15:25:00,1.6548,1.6556,1.6545,1.6549,681500000.0
2005-05-25 15:30:00,1.6548,1.6555,1.6546,1.6548,681500000.0
2005-05-25 15:35:00,1.655,1.6552,1.6545,1.6547,681500000.0
2005-05-25 15:40:00,1.6545,1.6551,1.6543,1.6548,681500000.0
2005-05-25 15:45:00,1.6547,1.6553,1.6542,1.6544,681500000.0
2005-05-25 15:50:00,1.6545,1.6547,1.6541,1.6542,681500000.0
2005-05-25 15:55:00,1.6543,1.6547,1.6528,1.653,681500000.0
2005-05-25 16:00:00,1.6531,1.6537,1.6527,1.6531,681500000.0
2005-05-25 16:05:00,1.6533,1.6534,1.6522,1.6525,681500000.0
2005-05-25 16:10:00,1.6526,1.6537,1.6524,1.6532,681500000.0
2005-05-25 16:15:00,1.6531,1.6542,1.6516,1.6522,681500000.0
2005-05-25 16:20:00,1.6525,1.6527,1.6517,1.6518,681500000.0
2005-05-25 16:25:00,1.6519,1.6527,1.6517,1.6524,681500000.0
2005-05-25 16:30:00,1.6525,1.653,1.6521,1.6528,681500000.0
2005-05-25 16:35:00,1.6527,1.6532,1.6512,1.6517,681500000.0
2005-05-25 16:40:00,1.6516,1.6519,1.6511,1.6514,681500000.0
2005-05-25 16:45:00,1.6516,1.6519,1.6512,1.6516,681500000.0
2005-05-25 16:50:00,1.6518,1.6518,1.6511,1.6516,681500000.0
2005-05-25 16:55:00,1.6517,1.6517,1.6507,1.651,681500000.0
2005-05-25 17:00:00,1.6512,1.6524,1.6511,1.6519,681500000.0
2005-05-25 17:05:00,1.652,1.6528,1.6518,1.6526,681500000.0
2005-05-25 17:10:00,1.6524,1.653,1.6522,1.6527,681500000.0
2005-05-25 17:15:00,1.6526,1.6529,1.6521,1.6526,681500000.0
2005-05-25 17:20:00,1.6527,1.6529,1.6523,1.6524,681500000.0
2005-05-25 17:25:00,1.6525,1.6529,1.6521,1.6524,681500000.0
2005-05-25 17:30:00,1.6525,1.6532,1.6523,1.6531,681500000.0
2005-05-25 17:35:00,1.653,1.6531,1.6525,1.6528,681500000.0
2005-05-25 17:40:00,1.6527,1.6529,1.6522,1.6524,681500000.0
2005-05-25 17:45:00,1.6523,1.6523,1.6512,1.652,681500000.0
2005-05-25 17:50:00,1.6521,1.6524,1.6517,1.6519,681500000.0
2005-05-25 17:55:00,1.652,1.6525,1.6516,1.6519,681500000.0
2005-05-25 18:00:00,1.6521,1.6524,1.6518,1.6524,681500000.0
2005-05-25 18:05:00,1.6522,1.6522,1.6515,1.6516,681500000.0
2005-05-25 18:10:00,1.6515,1.6522,1.6512,1.6516,681500000.0
2005-05-25 18:15:00,1.6515,1.6521,1.6513,1.6521,681500000.0
2005-05-25 18:20:00,1.652,1.6528,1.652,1.6526,545200000.0
2005-05-25 18:25:00,1.6527,1.6529,1.6522,1.6524,681500000.0
2005-05-25 18:30:00,1.6525,1.6529,1.6519,1.6525,681500000.0
2005-05-25 18:35:00,1.6526,1.6532,1.6524,1.6532,681500000.0
2005-05-25 18:40:00,1.6534,1.6538,1.653,1.6536,545200000.0
2005-05-25 18:45:00,1.6535,1.6537,1.6531,1.6532,681500000.0
2005-05-25 18:50:00,1.6534,1.6534,1.6528,1.653,545200000.0
2005-05-25 18:55:00,1.6529,1.6532,1.6526,1.6531,681500000.0
2005-05-25 19:00:00,1.6532,1.6535,1.653,1.653,681500000.0
2005-05-25 19:05:00,1.6529,1.653,1.6524,1.6525,681500000.0
2005-05-25 19:10:00,1.6524,1.6528,1.6518,1.652,681500000.0
2005-05-25 19:15:00,1.6522,1.6523,1.6517,1.652,681500000.0
2005-05-25 19:20:00,1.6522,1.6526,1.652,1.6522,681500000.0
2005-05-25 19:25:00,1.6523,1.6524,1.6519,1.6523,681500000.0
2005-05-25 19:30:00,1.6524,1.6524,1.6519,1.652,681500000.0
2005-05-25 19:35:00,1.6522,1.6522,1.6516,1.6517,681500000.0
2005-05-25 19:40:00,1.6518,1.652,1.6517,1.652,545200000.0
2005-05-25 19:45:00,1.6523,1.6524,1.652,1.652,136300000.0
2005-05-25 19:50:00,1.6519,1.652,1.6519,1.652,681500000.0
2005-05-25 19:55:00,1.6522,1.6523,1.6519,1.652,408900000.0
2005-05-25 20:00:00,1.6519,1.6522,1.6515,1.6517,681500000.0
2005-05-25 20:05:00,1.6515,1.6515,1.6508,1.6511,681500000.0
2005-05-25 20:10:00,1.6512,1.6513,1.651,1.6513,545200000.0
2005-05-25 20:15:00,1.6515,1.6519,1.6511,1.6517,681500000.0
2005-05-25 20:20:00,1.6518,1.6518,1.6514,1.6516,681500000.0
2005-05-25 20:25:00,1.6515,1.6519,1.6511,1.6515,681500000.0
2005-05-25 20:30:00,1.6517,1.6518,1.6514,1.6515,545200000.0
2005-05-25 20:35:00,1.6516,1.6518,1.6514,1.6518,681500000.0
2005-05-25 20:40:00,1.6517,1.6522,1.6517,1.6522,681500000.0
2005-05-25 20:45:00,1.6519,1.6522,1.6518,1.652,545200000.0
2005-05-25 20:50:00,1.6518,1.6525,1.6518,1.6525,545200000.0
2005-05-25 20:55:00,1.6524,1.6526,1.6523,1.6524,545200000.0
2005-05-25 21:00:00,1.6523,1.6526,1.6522,1.6525,681500000.0
2005-05-25 21:05:00,1.6523,1.6526,1.6519,1.6526,681500000.0
2005-05-25 21:10:00,1.6525,1.6526,1.6524,1.6525,681500000.0
2005-05-25 21:15:00,1.6524,1.6526,1.6524,1.6526,408900000.0
2005-05-25 21:20:00,1.6528,1.6529,1.6526,1.6526,545200000.0
2005-05-25 21:25:00,1.6525,1.6526,1.6523,1.6525,408900000.0
2005-05-25 21:30:00,1.6526,1.6531,1.6525,1.6529,681500000.0
2005-05-25 21:35:00,1.653,1.6532,1.6526,1.6529,681500000.0
2005-05-25 21:40:00,1.6528,1.6528,1.6524,1.6526,408900000.0
2005-05-25 21:45:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 21:50:00,1.6528,1.6528,1.6526,1.6526,272600000.0
2005-05-25 21:55:00,1.6525,1.6526,1.652,1.652,408900000.0
2005-05-25 22:00:00,1.6517,1.6525,1.6517,1.652,408900000.0
2005-05-25 22:05:00,1.6522,1.6526,1.652,1.6526,408900000.0
2005-05-25 22:10:00,1.6528,1.6531,1.6526,1.6531,545200000.0
2005-05-25 22:15:00,1.6529,1.653,1.6526,1.6529,681500000.0
2005-05-25 22:20:00,1.6528,1.6531,1.6526,1.653,681500000.0
2005-05-25 22:25:00,1.6529,1.6531,1.6523,1.6525,681500000.0
2005-05-25 22:30:00,1.6526,1.6528,1.6522,1.6525,545200000.0
2005-05-25 22:35:00,1.6526,1.6526,1.652,1.6523,681500000.0
2005-05-25 22:40:00,1.6524,1.6526,1.652,1.6522,681500000.0
2005-05-25 22:45:00,1.652,1.6525,1.652,1.6525,681500000.0
2005-05-25 22:50:00,1.6524,1.6526,1.6519,1.6519,681500000.0
2005-05-25 22:55:00,1.652,1.652,1.6513,1.6516,545200000.0
2005-05-25 23:00:00,1.6517,1.6525,1.6514,1.6522,681500000.0
2005-05-25 23:05:00,1.6523,1.6528,1.6518,1.6526,681500000.0
2005-05-25 23:10:00,1.6528,1.653,1.6526,1.6526,408900000.0
2005-05-25 23:15:00,1.6524,1.6525,1.6517,1.6518,545200000.0
2005-05-25 23:20:00,1.6517,1.652,1.6515,1.6518,408900000.0
2005-05-25 23:25:00,1.6517,1.6519,1.6516,1.6519,545200000.0
2005-05-25 23:30:00,1.652,1.6528,1.6519,1.6526,545200000.0
2005-05-25 23:35:00,1.6523,1.6526,1.6517,1.6517,681500000.0
2005-05-25 23:40:00,1.6518,1.6519,1.6508,1.6515,408900000.0
2005-05-25 23:45:00,1.6516,1.6516,1.6508,1.6514,545200000.0
2005-05-25 23:50:00,1.6515,1.6519,1.6514,1.6516,408900000.0
2005-05-25 23:55:00,1.6517,1.6519,1.6514,1.6519,681500000.0
2005-05-26 00:00:00,1.6518,1.6518,1.6515,1.6515,681500000.0
2005-05-26 00:05:00,1.6514,1.652,1.6512,1.6516,681500000.0
2005-05-26 00:10:00,1.6518,1.6518,1.6512,1.6512,545200000.0
2005-05-26 00:15:00,1.6513,1.6513,1.6511,1.6513,272600000.0
2005-05-26 00:20:00,1.6514,1.6514,1.6502,1.6504,681500000.0
2005-05-26 00:25:00,1.6505,1.6508,1.65,1.6506,681500000.0
2005-05-26 00:30:00,1.6508,1.6512,1.6507,1.6508,545200000.0
2005-05-26 00:35:00,1.6507,1.6508,1.6503,1.6504,408900000.0
2005-05-26 00:40:00,1.6505,1.6514,1.6505,1.6508,545200000.0
2005-05-26 00:45:00,1.6507,1.6513,1.6502,1.6508,681500000.0
2005-05-26 00:50:00,1.651,1.6514,1.6508,1.6508,681500000.0
2005-05-26 00:55:00,1.651,1.6511,1.6508,1.6511,681500000.0
2005-05-26 01:00:00,1.651,1.6516,1.651,1.6512,681500000.0
2005-05-26 01:05:00,1.6511,1.6515,1.6508,1.6512,681500000.0
2005-05-26 01:10:00,1.6513,1.6519,1.651,1.6518,681500000.0
2005-05-26 01:15:00,1.6519,1.6519,1.6516,1.6518,681500000.0
2005-05-26 01:20:00,1.6517,1.6519,1.6508,1.6512,681500000.0
2005-05-26 01:25:00,1.6513,1.6514,1.651,1.6511,681500000.0
2005-05-26 01:30:00,1.6512,1.6518,1.6512,1.6517,681500000.0
2005-05-26 01:35:00,1.6516,1.6516,1.6508,1.651,408900000.0
2005-05-26 01:40:00,1.6511,1.6517,1.6508,1.6517,681500000.0
2005-05-26 01:45:00,1.6516,1.6522,1.6516,1.652,681500000.0
2005-05-26 01:50:00,1.6519,1.652,1.6514,1.6517,681500000.0
2005-05-26 01:55:00,1.6518,1.652,1.651,1.6513,681500000.0
2005-05-26 02:00:00,1.6512,1.6513,1.6511,1.6512,545200000.0
2005-05-26 02:05:00,1.6513,1.6513,1.651,1.6513,681500000.0
2005-05-26 02:10:00,1.6511,1.6518,1.6511,1.6517,681500000.0
2005-05-26 02:15:00,1.6516,1.6516,1.6496,1.6497,681500000.0
2005-05-26 02:20:00,1.6496,1.6522,1.6496,1.6506,681500000.0
2005-05-26 02:25:00,1.6504,1.6523,1.6503,1.6512,681500000.0
2005-05-26 02:30:00,1.6511,1.6515,1.651,1.6513,681500000.0
2005-05-26 02:35:00,1.6515,1.6515,1.6505,1.6505,681500000.0
2005-05-26 02:40:00,1.6506,1.6506,1.6499,1.65,681500000.0
2005-05-26 02:45:00,1.6502,1.6504,1.6498,1.6504,681500000.0
2005-05-26 02:50:00,1.6503,1.6505,1.6499,1.65,681500000.0
2005-05-26 02:55:00,1.6498,1.6503,1.6494,1.6498,681500000.0
2005-05-26 03:00:00,1.6497,1.6502,1.6494,1.6502,681500000.0
2005-05-26 03:05:00,1.6503,1.6504,1.6489,1.6489,681500000.0
2005-05-26 03:10:00,1.649,1.6495,1.649,1.6492,681500000.0
2005-05-26 03:15:00,1.649,1.6494,1.648,1.6484,681500000.0
2005-05-26 03:20:00,1.6485,1.649,1.6482,1.6489,681500000.0
2005-05-26 03:25:00,1.649,1.6495,1.6488,1.6493,545200000.0
2005-05-26 03:30:00,1.6495,1.6503,1.649,1.649,681500000.0
2005-05-26 03:35:00,1.6489,1.6492,1.6481,1.6484,681500000.0
2005-05-26 03:40:00,1.6485,1.6489,1.6484,1.6485,681500000.0
2005-05-26 03:45:00,1.6484,1.649,1.6483,1.649,681500000.0
2005-05-26 03:50:00,1.6489,1.649,1.6483,1.6485,681500000.0
2005-05-26 03:55:00,1.6484,1.6489,1.6484,1.6488,545200000.0
2005-05-26 04:00:00,1.6492,1.6496,1.6488,1.6496,681500000.0
2005-05-26 04:05:00,1.6498,1.6505,1.6495,1.6499,681500000.0
2005-05-26 04:10:00,1.6498,1.6504,1.6497,1.6499,681500000.0
2005-05-26 04:15:00,1.6498,1.65,1.6496,1.65,681500000.0
2005-05-26 04:20:00,1.6502,1.6504,1.65,1.6503,545200000.0
2005-05-26 04:25:00,1.6502,1.6505,1.65,1.65,681500000.0
2005-05-26 04:30:00,1.6502,1.6506,1.6502,1.6504,681500000.0
2005-05-26 04:35:00,1.6505,1.651,1.65,1.651,681500000.0
2005-05-26 04:40:00,1.6508,1.6513,1.6506,1.6506,545200000.0
2005-05-26 04:45:00,1.6508,1.651,1.6502,1.6503,681500000.0
2005-05-26 04:50:00,1.6504,1.6505,1.6502,1.6503,681500000.0
2005-05-26 04:55:00,1.6504,1.6508,1.6504,1.6507,681500000.0
2005-05-26 05:00:00,1.6508,1.651,1.6505,1.6506,681500000.0
2005-05-26 05:05:00,1.6505,1.6508,1.65,1.6502,681500000.0
2005-05-26 05:10:00,1.6503,1.6503,1.65,1.65,545200000.0
2005-05-26 05:15:00,1.6502,1.6505,1.65,1.6503,545200000.0
2005-05-26 05:20:00,1.6504,1.6504,1.6498,1.6499,545200000.0
2005-05-26 05:25:00,1.6498,1.6502,1.6497,1.65,681500000.0
2005-05-26 05:30:00,1.6502,1.6506,1.6499,1.65,408900000.0
2005-05-26 05:35:00,1.6502,1.651,1.65,1.6506,681500000.0
2005-05-26 05:40:00,1.6507,1.6512,1.6505,1.6508,681500000.0
2005-05-26 05:45:00,1.6507,1.651,1.6506,1.6508,545200000.0
2005-05-26 05:50:00,1.651,1.6514,1.6508,1.6508,681500000.0
2005-05-26 05:55:00,1.6507,1.6508,1.6505,1.6508,272600000.0
2005-05-26 06:00:00,1.6507,1.651,1.6505,1.6507,545200000.0
2005-05-26 06:05:00,1.6508,1.6511,1.6507,1.6508,545200000.0
2005-05-26 06:10:00,1.651,1.651,1.6506,1.6508,681500000.0
2005-05-26 06:15:00,1.6511,1.6512,1.6507,1.6508,545200000.0
2005-05-26 06:20:00,1.6507,1.6514,1.6507,1.6507,681500000.0
2005-05-26 06:25:00,1.6504,1.6508,1.6495,1.6495,681500000.0
2005-05-26 06:30:00,1.6497,1.6499,1.6492,1.6499,681500000.0
2005-05-26 06:35:00,1.6498,1.6498,1.6485,1.6488,681500000.0
2005-05-26 06:40:00,1.6489,1.649,1.648,1.6485,681500000.0
2005-05-26 06:45:00,1.6487,1.6493,1.6483,1.649,681500000.0
2005-05-26 06:50:00,1.6492,1.6497,1.6487,1.6492,681500000.0
2005-05-26 06:55:00,1.649,1.6495,1.6488,1.649,681500000.0
2005-05-26 07:00:00,1.6489,1.6492,1.6485,1.6488,681500000.0
2005-05-26 07:05:00,1.6487,1.6489,1.6482,1.6487,681500000.0
2005-05-26 07:10:00,1.6488,1.649,1.6485,1.6489,681500000.0
2005-05-26 07:15:00,1.6488,1.6493,1.6483,1.6487,681500000.0
2005-05-26 07:20:00,1.6485,1.6492,1.6485,1.649,681500000.0
2005-05-26 07:25:00,1.6492,1.6492,1.6483,1.6485,681500000.0
2005-05-26 07:30:00,1.6484,1.6485,1.6482,1.6483,681500000.0
2005-05-26 07:35:00,1.6484,1.6487,1.6483,1.6484,681500000.0
2005-05-26 07:40:00,1.6483,1.649,1.6481,1.6484,681500000.0
2005-05-26 07:45:00,1.6483,1.649,1.6482,1.6484,681500000.0
2005-05-26 07:50:00,1.6485,1.6489,1.6478,1.6481,681500000.0
2005-05-26 07:55:00,1.648,1.6484,1.6478,1.6482,681500000.0
2005-05-26 08:00:00,1.6483,1.6487,1.6477,1.6479,545200000.0
2005-05-26 08:05:00,1.6478,1.6484,1.6473,1.6481,681500000.0
2005-05-26 08:10:00,1.648,1.6483,1.6476,1.6482,681500000.0
2005-05-26 08:15:00,1.6483,1.6488,1.6473,1.6488,681500000.0
2005-05-26 08:20:00,1.6489,1.6494,1.6485,1.6492,681500000.0
2005-05-26 08:25:00,1.6491,1.6496,1.6475,1.648,681500000.0
2005-05-26 08:30:00,1.6481,1.6488,1.6476,1.6484,681500000.0
2005-05-26 08:35:00,1.6485,1.6485,1.6473,1.6475,681500000.0
2005-05-26 08:40:00,1.6476,1.649,1.6466,1.6485,681500000.0
2005-05-26 08:45:00,1.6484,1.6488,1.6476,1.6482,681500000.0
2005-05-26 08:50:00,1.6481,1.6488,1.6478,1.6486,681500000.0
2005-05-26 08:55:00,1.6489,1.649,1.6479,1.6484,681500000.0
2005-05-26 09:00:00,1.6483,1.6483,1.6472,1.6477,681500000.0
2005-05-26 09:05:00,1.6476,1.6478,1.647,1.6473,681500000.0
2005-05-26 09:10:00,1.6474,1.6479,1.6471,1.6478,681500000.0
2005-05-26 09:15:00,1.6477,1.6481,1.6476,1.6478,681500000.0
2005-05-26 09:20:00,1.6477,1.648,1.6475,1.6477,681500000.0
2005-05-26 09:25:00,1.6476,1.6476,1.6467,1.6475,681500000.0
2005-05-26 09:30:00,1.6474,1.648,1.6469,1.6473,681500000.0
2005-05-26 09:35:00,1.6475,1.6475,1.6468,1.6468,408900000.0
2005-05-26 09:40:00,1.647,1.6474,1.647,1.6474,545200000.0
2005-05-26 09:45:00,1.6475,1.6475,1.6472,1.6474,681500000.0
2005-05-26 09:50:00,1.6475,1.648,1.6475,1.6478,681500000.0
2005-05-26 09:55:00,1.6476,1.648,1.6475,1.6475,681500000.0
2005-05-26 10:00:00,1.6475,1.6477,1.6472,1.6477,681500000.0
2005-05-26 10:05:00,1.6476,1.648,1.6476,1.648,545200000.0
2005-05-26 10:10:00,1.6479,1.6479,1.6471,1.6471,681500000.0
2005-05-26 10:15:00,1.647,1.6473,1.6469,1.647,681500000.0
2005-05-26 10:20:00,1.6468,1.6472,1.6468,1.6468,681500000.0
2005-05-26 10:25:00,1.6468,1.6471,1.6468,1.6471,545200000.0
2005-05-26 10:30:00,1.6471,1.6474,1.6469,1.647,545200000.0
2005-05-26 10:35:00,1.6475,1.6475,1.6468,1.6468,681500000.0
2005-05-26 10:40:00,1.6465,1.6467,1.6465,1.6466,681500000.0
2005-05-26 10:45:00,1.6464,1.6464,1.6457,1.646,681500000.0
2005-05-26 10:50:00,1.6459,1.6462,1.6454,1.6458,681500000.0
2005-05-26 10:55:00,1.6457,1.6469,1.6457,1.6466,681500000.0
2005-05-26 11:00:00,1.6467,1.6473,1.6462,1.6472,681500000.0
2005-05-26 11:05:00,1.6473,1.6475,1.6468,1.6473,681500000.0
2005-05-26 11:10:00,1.6474,1.6477,1.6471,1.6475,681500000.0
2005-05-26 11:15:00,1.6474,1.6488,1.6474,1.6484,681500000.0
2005-05-26 11:20:00,1.6483,1.6483,1.6471,1.6483,681500000.0
2005-05-26 11:25:00,1.6481,1.6487,1.6477,1.648,681500000.0
2005-05-26 11:30:00,1.6479,1.6482,1.6477,1.6479,681500000.0
2005-05-26 11:35:00,1.648,1.6482,1.647,1.6473,681500000.0
2005-05-26 11:40:00,1.6472,1.6476,1.647,1.6476,681500000.0
2005-05-26 11:45:00,1.6478,1.6484,1.6474,1.6477,681500000.0
2005-05-26 11:50:00,1.6478,1.648,1.6472,1.6475,681500000.0
2005-05-26 11:55:00,1.6474,1.6478,1.6464,1.6467,681500000.0
2005-05-26 12:00:00,1.6466,1.647,1.6466,1.6469,681500000.0
2005-05-26 12:05:00,1.647,1.6472,1.6465,1.647,681500000.0
2005-05-26 12:10:00,1.6471,1.6471,1.6468,1.6468,545200000.0
2005-05-26 12:15:00,1.6467,1.6469,1.6465,1.6467,545200000.0
2005-05-26 12:20:00,1.6466,1.6467,1.6461,1.6466,681500000.0
2005-05-26 12:25:00,1.6465,1.6472,1.6463,1.6468,681500000.0
2005-05-26 12:30:00,1.6469,1.6475,1.6468,1.6473,681500000.0
2005-05-26 12:35:00,1.6472,1.6477,1.6471,1.6476,681500000.0
2005-05-26 12:40:00,1.6475,1.6476,1.6469,1.6472,681500000.0
2005-05-26 12:45:00,1.6474,1.6477,1.6471,1.6472,681500000.0
2005-05-26 12:50:00,1.6473,1.6474,1.647,1.647,681500000.0
2005-05-26 12:55:00,1.6472,1.6475,1.6467,1.6467,681500000.0
2005-05-26 13:00:00,1.6468,1.6469,1.6458,1.646,681500000.0
2005-05-26 13:05:00,1.6458,1.6461,1.6455,1.6458,681500000.0
2005-05-26 13:10:00,1.6457,1.6459,1.645,1.6452,681500000.0
2005-05-26 13:15:00,1.6451,1.6457,1.6441,1.6454,681500000.0
2005-05-26 13:20:00,1.6455,1.6462,1.6454,1.6459,681500000.0
2005-05-26 13:25:00,1.646,1.6463,1.6448,1.645,681500000.0
2005-05-26 13:30:00,1.6449,1.6463,1.6449,1.6454,681500000.0
2005-05-26 13:35:00,1.6455,1.6469,1.6454,1.646,681500000.0
2005-05-26 13:40:00,1.6461,1.6467,1.6457,1.6464,681500000.0
2005-05-26 13:45:00,1.6463,1.6466,1.6462,1.6463,681500000.0
2005-05-26 13:50:00,1.6464,1.6464,1.6457,1.6459,681500000.0
2005-05-26 13:55:00,1.6458,1.6463,1.6458,1.646,681500000.0
2005-05-26 14:00:00,1.6465,1.6466,1.6459,1.6464,545200000.0
2005-05-26 14:05:00,1.6463,1.647,1.6462,1.6464,681500000.0
2005-05-26 14:10:00,1.6466,1.6468,1.646,1.6462,681500000.0
2005-05-26 14:15:00,1.6461,1.6475,1.6461,1.6469,681500000.0
2005-05-26 14:20:00,1.6468,1.6469,1.6459,1.6461,681500000.0
2005-05-26 14:25:00,1.646,1.6464,1.6456,1.6458,681500000.0
2005-05-26 14:30:00,1.6459,1.6466,1.6452,1.6457,681500000.0
2005-05-26 14:35:00,1.646,1.6464,1.6452,1.6461,681500000.0
2005-05-26 14:40:00,1.6459,1.6462,1.6452,1.6462,681500000.0
2005-05-26 14:45:00,1.6461,1.6471,1.6459,1.6468,681500000.0
2005-05-26 14:50:00,1.6467,1.6472,1.6463,1.6466,681500000.0
2005-05-26 14:55:00,1.6465,1.6473,1.6463,1.6468,681500000.0
2005-05-26 15:00:00,1.6465,1.6469,1.6459,1.6465,681500000.0
2005-05-26 15:05:00,1.6466,1.6468,1.6462,1.6464,681500000.0
2005-05-26 15:10:00,1.6465,1.6465,1.6461,1.6462,681500000.0
2005-05-26 15:15:00,1.6461,1.6464,1.6454,1.6461,681500000.0
2005-05-26 15:20:00,1.646,1.6464,1.6457,1.6461,681500000.0
2005-05-26 15:25:00,1.646,1.6465,1.6456,1.6463,681500000.0
2005-05-26 15:30:00,1.6462,1.6469,1.6462,1.6465,681500000.0
2005-05-26 15:35:00,1.6467,1.648,1.6463,1.648,681500000.0
2005-05-26 15:40:00,1.6478,1.648,1.6471,1.6475,681500000.0
2005-05-26 15:45:00,1.6474,1.6482,1.6472,1.6475,681500000.0
2005-05-26 15:50:00,1.6474,1.6474,1.6465,1.6469,681500000.0
2005-05-26 15:55:00,1.6468,1.6474,1.6467,1.6471,681500000.0
2005-05-26 16:00:00,1.6472,1.6473,1.6465,1.6468,681500000.0
2005-05-26 16:05:00,1.6467,1.6477,1.6467,1.6473,681500000.0
2005-05-26 16:10:00,1.6474,1.648,1.6463,1.6469,681500000.0
2005-05-26 16:15:00,1.6467,1.6472,1.646,1.6466,681500000.0
2005-05-26 16:20:00,1.6463,1.6472,1.646,1.6469,681500000.0
2005-05-26 16:25:00,1.647,1.6474,1.6464,1.6472,681500000.0
2005-05-26 16:30:00,1.647,1.6475,1.6461,1.6464,681500000.0
2005-05-26 16:35:00,1.6462,1.6468,1.6459,1.6467,681500000.0
2005-05-26 16:40:00,1.6468,1.6472,1.6464,1.6469,681500000.0
2005-05-26 16:45:00,1.647,1.6477,1.6467,1.6473,681500000.0
2005-05-26 16:50:00,1.6471,1.6476,1.647,1.647,681500000.0
2005-05-26 16:55:00,1.6472,1.6474,1.6462,1.6462,681500000.0
2005-05-26 17:00:00,1.6463,1.6469,1.6457,1.6464,681500000.0
2005-05-26 17:05:00,1.6463,1.6473,1.6461,1.6471,681500000.0
2005-05-26 17:10:00,1.6472,1.6475,1.6468,1.6471,681500000.0
2005-05-26 17:15:00,1.647,1.6472,1.6458,1.6459,681500000.0
2005-05-26 17:20:00,1.646,1.6465,1.6453,1.6459,681500000.0
2005-05-26 17:25:00,1.6457,1.6459,1.6444,1.6455,681500000.0
2005-05-26 17:30:00,1.6451,1.6454,1.6441,1.6451,681500000.0
2005-05-26 17:35:00,1.6452,1.6452,1.6445,1.6449,681500000.0
2005-05-26 17:40:00,1.6448,1.6453,1.6445,1.645,681500000.0
2005-05-26 17:45:00,1.6448,1.6459,1.6448,1.6454,681500000.0
2005-05-26 17:50:00,1.6453,1.6457,1.645,1.6457,681500000.0
2005-05-26 17:55:00,1.6456,1.6458,1.6448,1.6455,681500000.0
2005-05-26 18:00:00,1.6451,1.6458,1.6449,1.6449,681500000.0
2005-05-26 18:05:00,1.6448,1.6454,1.6447,1.6452,681500000.0
2005-05-26 18:10:00,1.6452,1.6457,1.645,1.645,681500000.0
2005-05-26 18:15:00,1.6453,1.6454,1.6449,1.645,681500000.0
2005-05-26 18:20:00,1.6449,1.6454,1.6447,1.6449,681500000.0
2005-05-26 18:25:00,1.645,1.6455,1.6446,1.6449,681500000.0
2005-05-26 18:30:00,1.645,1.6452,1.6446,1.6446,681500000.0
2005-05-26 18:35:00,1.6449,1.645,1.6447,1.645,545200000.0
2005-05-26 18:40:00,1.6452,1.6455,1.645,1.6455,681500000.0
2005-05-26 18:45:00,1.6454,1.6459,1.6453,1.6458,681500000.0
2005-05-26 18:50:00,1.6456,1.646,1.645,1.6459,681500000.0
2005-05-26 18:55:00,1.6462,1.6465,1.6459,1.6463,681500000.0
2005-05-26 19:00:00,1.6462,1.6463,1.6458,1.6458,681500000.0
2005-05-26 19:05:00,1.6459,1.6459,1.6454,1.6457,681500000.0
2005-05-26 19:10:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2005-05-26 19:15:00,1.6452,1.6454,1.6447,1.645,545200000.0
2005-05-26 19:20:00,1.6449,1.6453,1.6449,1.6452,681500000.0
2005-05-26 19:25:00,1.645,1.6453,1.6449,1.645,681500000.0
2005-05-26 19:30:00,1.6452,1.6452,1.6449,1.645,545200000.0
2005-05-26 19:35:00,1.6449,1.645,1.6447,1.645,545200000.0
2005-05-26 19:40:00,1.6449,1.6454,1.6449,1.6453,681500000.0
2005-05-26 19:45:00,1.6455,1.6457,1.6452,1.6452,681500000.0
2005-05-26 19:50:00,1.6453,1.6457,1.6452,1.6454,681500000.0
2005-05-26 19:55:00,1.6453,1.6457,1.6453,1.6455,545200000.0
2005-05-26 20:00:00,1.6455,1.6456,1.6453,1.6456,681500000.0
2005-05-26 20:05:00,1.6455,1.646,1.6453,1.6455,681500000.0
2005-05-26 20:10:00,1.6456,1.6458,1.6454,1.6456,681500000.0
2005-05-26 20:15:00,1.6456,1.6458,1.6455,1.6457,545200000.0
2005-05-26 20:20:00,1.6456,1.6459,1.6455,1.6457,681500000.0
2005-05-26 20:25:00,1.6458,1.6463,1.6455,1.6459,545200000.0
2005-05-26 20:30:00,1.6455,1.6458,1.6454,1.6455,681500000.0
2005-05-26 20:35:00,1.6453,1.6458,1.6442,1.6442,681500000.0
2005-05-26 20:40:00,1.6444,1.6453,1.644,1.6445,681500000.0
2005-05-26 20:45:00,1.6447,1.6473,1.6444,1.647,681500000.0
2005-05-26 20:50:00,1.6468,1.6475,1.6468,1.6475,681500000.0
2005-05-26 20:55:00,1.6477,1.6482,1.6472,1.6478,681500000.0
2005-05-26 21:00:00,1.6475,1.6482,1.647,1.6477,681500000.0
2005-05-26 21:05:00,1.6476,1.6476,1.647,1.6473,681500000.0
2005-05-26 21:10:00,1.6475,1.6487,1.6473,1.6485,681500000.0
2005-05-26 21:15:00,1.6484,1.6492,1.6484,1.6492,681500000.0
2005-05-26 21:20:00,1.649,1.6498,1.649,1.6494,545200000.0
2005-05-26 21:25:00,1.6493,1.6499,1.649,1.6495,681500000.0
2005-05-26 21:30:00,1.6496,1.6499,1.6493,1.6495,681500000.0
2005-05-26 21:35:00,1.6494,1.6494,1.6489,1.649,545200000.0
2005-05-26 21:40:00,1.6493,1.6495,1.6492,1.6493,545200000.0
2005-05-26 21:45:00,1.6494,1.6498,1.6492,1.6496,681500000.0
2005-05-26 21:50:00,1.6495,1.65,1.6488,1.6488,681500000.0
2005-05-26 21:55:00,1.6489,1.649,1.6482,1.6484,681500000.0
2005-05-26 22:00:00,1.6485,1.6492,1.6482,1.6485,681500000.0
2005-05-26 22:05:00,1.6484,1.6488,1.648,1.6482,681500000.0
2005-05-26 22:10:00,1.6481,1.6488,1.6477,1.6488,681500000.0
2005-05-26 22:15:00,1.6487,1.649,1.6482,1.6485,681500000.0
2005-05-26 22:20:00,1.6488,1.6488,1.6483,1.6487,545200000.0
2005-05-26 22:25:00,1.6489,1.6489,1.6484,1.6484,681500000.0
2005-05-26 22:30:00,1.6485,1.6487,1.6484,1.6485,408900000.0
2005-05-26 22:35:00,1.6487,1.6487,1.6482,1.6483,408900000.0
2005-05-26 22:40:00,1.6483,1.6483,1.6478,1.6483,681500000.0
2005-05-26 22:45:00,1.6482,1.6483,1.6473,1.6476,681500000.0
2005-05-26 22:50:00,1.6473,1.6485,1.6473,1.6484,681500000.0
2005-05-26 22:55:00,1.6485,1.6492,1.648,1.6492,681500000.0
2005-05-26 23:00:00,1.6492,1.6493,1.648,1.648,681500000.0
2005-05-26 23:05:00,1.6481,1.6485,1.648,1.6483,545200000.0
2005-05-26 23:10:00,1.6485,1.6489,1.6482,1.6483,545200000.0
2005-05-26 23:15:00,1.6484,1.6485,1.6476,1.6477,545200000.0
2005-05-26 23:20:00,1.6476,1.6485,1.6473,1.6485,545200000.0
2005-05-26 23:25:00,1.6484,1.6484,1.6479,1.6479,545200000.0
2005-05-26 23:30:00,1.648,1.6484,1.648,1.6484,545200000.0
2005-05-26 23:35:00,1.6485,1.6485,1.6481,1.6483,681500000.0
2005-05-26 23:40:00,1.6482,1.6484,1.6482,1.6482,545200000.0
2005-05-26 23:45:00,1.648,1.6485,1.648,1.6484,681500000.0
2005-05-26 23:50:00,1.6485,1.6485,1.6478,1.6482,681500000.0
2005-05-26 23:55:00,1.6481,1.6482,1.647,1.6473,545200000.0
2005-05-27 00:00:00,1.647,1.6475,1.6468,1.6473,681500000.0
2005-05-27 00:05:00,1.6475,1.6482,1.6473,1.6481,681500000.0
2005-05-27 00:10:00,1.648,1.6483,1.648,1.6483,681500000.0
2005-05-27 00:15:00,1.6482,1.6483,1.6479,1.6481,408900000.0
2005-05-27 00:20:00,1.648,1.6484,1.648,1.6482,681500000.0
2005-05-27 00:25:00,1.6483,1.6483,1.6481,1.6482,408900000.0
2005-05-27 00:30:00,1.6482,1.6485,1.6478,1.6485,545200000.0
2005-05-27 00:35:00,1.6484,1.6489,1.6483,1.6488,681500000.0
2005-05-27 00:40:00,1.6487,1.649,1.6487,1.6488,681500000.0
2005-05-27 00:45:00,1.6489,1.649,1.6483,1.6487,545200000.0
2005-05-27 00:50:00,1.6488,1.6489,1.6484,1.6485,681500000.0
2005-05-27 00:55:00,1.6487,1.649,1.6485,1.6488,681500000.0
2005-05-27 01:00:00,1.6487,1.649,1.6485,1.6487,681500000.0
2005-05-27 01:05:00,1.6485,1.6488,1.6484,1.6487,545200000.0
2005-05-27 01:10:00,1.6485,1.6488,1.6485,1.6485,681500000.0
2005-05-27 01:15:00,1.6487,1.6488,1.6485,1.6487,681500000.0
2005-05-27 01:20:00,1.6486,1.6492,1.6483,1.6492,681500000.0
2005-05-27 01:25:00,1.649,1.6493,1.6485,1.6487,681500000.0
2005-05-27 01:30:00,1.6485,1.6485,1.6483,1.6485,545200000.0
2005-05-27 01:35:00,1.6484,1.6485,1.6482,1.6484,545200000.0
2005-05-27 01:40:00,1.6483,1.6484,1.648,1.6481,681500000.0
2005-05-27 01:45:00,1.648,1.6483,1.6477,1.6481,681500000.0
2005-05-27 01:50:00,1.6482,1.6485,1.6479,1.6483,681500000.0
2005-05-27 01:55:00,1.6484,1.6485,1.6481,1.6485,681500000.0
2005-05-27 02:00:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-27 02:05:00,1.6484,1.6484,1.6477,1.6479,681500000.0
2005-05-27 02:10:00,1.6478,1.6482,1.6478,1.6482,681500000.0
2005-05-27 02:15:00,1.6484,1.6484,1.6479,1.6481,545200000.0
2005-05-27 02:20:00,1.648,1.6484,1.6478,1.6482,681500000.0
2005-05-27 02:25:00,1.6481,1.6484,1.648,1.6481,681500000.0
2005-05-27 02:30:00,1.648,1.6481,1.6477,1.6481,681500000.0
2005-05-27 02:35:00,1.6482,1.6485,1.6481,1.6484,545200000.0
2005-05-27 02:40:00,1.6485,1.649,1.6484,1.6487,681500000.0
2005-05-27 02:45:00,1.6489,1.649,1.6483,1.6484,681500000.0
2005-05-27 02:50:00,1.6483,1.6485,1.6475,1.6482,681500000.0
2005-05-27 02:55:00,1.6483,1.6483,1.6476,1.6477,681500000.0
2005-05-27 03:00:00,1.6478,1.6484,1.6477,1.6483,681500000.0
2005-05-27 03:05:00,1.6484,1.6485,1.6483,1.6484,408900000.0
2005-05-27 03:10:00,1.6485,1.649,1.6484,1.649,545200000.0
2005-05-27 03:15:00,1.6489,1.6495,1.6489,1.6492,681500000.0
2005-05-27 03:20:00,1.6493,1.6493,1.6488,1.649,408900000.0
2005-05-27 03:25:00,1.6487,1.6489,1.6484,1.6485,681500000.0
2005-05-27 03:30:00,1.6487,1.6487,1.6476,1.6476,681500000.0
2005-05-27 03:35:00,1.6473,1.6477,1.6473,1.6476,681500000.0
2005-05-27 03:40:00,1.6475,1.6476,1.6473,1.6473,545200000.0
2005-05-27 03:45:00,1.6476,1.6477,1.6473,1.6475,408900000.0
2005-05-27 03:50:00,1.6477,1.6479,1.6473,1.6475,681500000.0
2005-05-27 03:55:00,1.6476,1.6478,1.6473,1.6477,408900000.0
2005-05-27 04:00:00,1.6478,1.648,1.6476,1.6479,681500000.0
2005-05-27 04:05:00,1.648,1.6489,1.6477,1.6484,681500000.0
2005-05-27 04:10:00,1.6485,1.649,1.6484,1.649,681500000.0
2005-05-27 04:15:00,1.6493,1.6495,1.6485,1.649,681500000.0
2005-05-27 04:20:00,1.6492,1.6497,1.649,1.6494,681500000.0
2005-05-27 04:25:00,1.6493,1.6494,1.6485,1.649,681500000.0
2005-05-27 04:30:00,1.6489,1.649,1.6488,1.649,681500000.0
2005-05-27 04:35:00,1.6489,1.6493,1.6489,1.649,545200000.0
2005-05-27 04:40:00,1.6488,1.6493,1.6487,1.649,545200000.0
2005-05-27 04:45:00,1.6493,1.6495,1.649,1.6493,681500000.0
2005-05-27 04:50:00,1.6492,1.6493,1.6488,1.6489,681500000.0
2005-05-27 04:55:00,1.649,1.6494,1.6489,1.6493,681500000.0
2005-05-27 05:00:00,1.6492,1.6496,1.6488,1.649,545200000.0
2005-05-27 05:05:00,1.6492,1.6494,1.649,1.649,545200000.0
2005-05-27 05:10:00,1.6489,1.6495,1.6488,1.6495,681500000.0
2005-05-27 05:15:00,1.6492,1.6495,1.6492,1.6493,681500000.0
2005-05-27 05:20:00,1.6492,1.6493,1.6489,1.649,545200000.0
2005-05-27 05:25:00,1.6488,1.6494,1.6485,1.6492,681500000.0
2005-05-27 05:30:00,1.649,1.6497,1.649,1.6493,681500000.0
2005-05-27 05:35:00,1.649,1.6495,1.649,1.6492,681500000.0
2005-05-27 05:40:00,1.649,1.649,1.6485,1.6487,408900000.0
2005-05-27 05:45:00,1.6488,1.649,1.6485,1.649,681500000.0
2005-05-27 05:50:00,1.6492,1.6494,1.649,1.6494,545200000.0
2005-05-27 05:55:00,1.6493,1.6496,1.6492,1.6496,545200000.0
2005-05-27 06:00:00,1.6495,1.6497,1.649,1.649,545200000.0
2005-05-27 06:05:00,1.6492,1.6492,1.6488,1.6488,681500000.0
2005-05-27 06:10:00,1.6489,1.6493,1.6488,1.6492,545200000.0
2005-05-27 06:15:00,1.649,1.6492,1.6485,1.6489,681500000.0
2005-05-27 06:20:00,1.649,1.649,1.6479,1.648,545200000.0
2005-05-27 06:25:00,1.6481,1.6482,1.6476,1.6478,681500000.0
2005-05-27 06:30:00,1.6477,1.6483,1.6476,1.6482,681500000.0
2005-05-27 06:35:00,1.6483,1.6485,1.648,1.6482,545200000.0
2005-05-27 06:40:00,1.6483,1.6487,1.648,1.6481,681500000.0
2005-05-27 06:45:00,1.648,1.6485,1.648,1.6483,408900000.0
2005-05-27 06:50:00,1.6482,1.6485,1.6481,1.6485,681500000.0
2005-05-27 06:55:00,1.6484,1.6485,1.648,1.6482,681500000.0
2005-05-27 07:00:00,1.6481,1.6485,1.6481,1.6483,545200000.0
2005-05-27 07:05:00,1.6484,1.6487,1.6481,1.6483,681500000.0
2005-05-27 07:10:00,1.6484,1.6484,1.648,1.6483,681500000.0
2005-05-27 07:15:00,1.6482,1.6484,1.6479,1.6482,408900000.0
2005-05-27 07:20:00,1.6481,1.6485,1.6477,1.6479,681500000.0
2005-05-27 07:25:00,1.648,1.6482,1.6479,1.6481,681500000.0
2005-05-27 07:30:00,1.648,1.6483,1.6477,1.6477,681500000.0
2005-05-27 07:35:00,1.6478,1.6481,1.6475,1.6481,681500000.0
2005-05-27 07:40:00,1.6478,1.6479,1.6476,1.6477,545200000.0
2005-05-27 07:45:00,1.6476,1.6477,1.6476,1.6476,545200000.0
2005-05-27 07:50:00,1.6475,1.6479,1.6473,1.6477,681500000.0
2005-05-27 07:55:00,1.648,1.6483,1.6475,1.6478,681500000.0
2005-05-27 08:00:00,1.6473,1.6485,1.6473,1.648,681500000.0
2005-05-27 08:05:00,1.6478,1.6481,1.6468,1.6473,681500000.0
2005-05-27 08:10:00,1.6474,1.6477,1.6471,1.6475,681500000.0
2005-05-27 08:15:00,1.6474,1.6476,1.6471,1.6474,681500000.0
2005-05-27 08:20:00,1.6473,1.6478,1.6468,1.6471,681500000.0
2005-05-27 08:25:00,1.647,1.648,1.647,1.648,681500000.0
2005-05-27 08:30:00,1.6477,1.6481,1.6477,1.6478,681500000.0
2005-05-27 08:35:00,1.6479,1.6479,1.6474,1.6475,681500000.0
2005-05-27 08:40:00,1.6474,1.6479,1.6474,1.6476,681500000.0
2005-05-27 08:45:00,1.6475,1.648,1.6473,1.6479,681500000.0
2005-05-27 08:50:00,1.6477,1.6483,1.6475,1.6481,681500000.0
2005-05-27 08:55:00,1.6482,1.6484,1.6478,1.6478,681500000.0
2005-05-27 09:00:00,1.6477,1.6481,1.6469,1.6469,681500000.0
2005-05-27 09:05:00,1.647,1.6471,1.6455,1.6462,681500000.0
2005-05-27 09:10:00,1.6461,1.6466,1.6458,1.6466,681500000.0
2005-05-27 09:15:00,1.6468,1.6469,1.6459,1.6463,681500000.0
2005-05-27 09:20:00,1.6464,1.647,1.6463,1.6469,681500000.0
2005-05-27 09:25:00,1.6468,1.6471,1.6464,1.6469,545200000.0
2005-05-27 09:30:00,1.6468,1.6471,1.6465,1.6465,681500000.0
2005-05-27 09:35:00,1.6464,1.6465,1.6449,1.6456,681500000.0
2005-05-27 09:40:00,1.6454,1.6459,1.6454,1.6458,681500000.0
2005-05-27 09:45:00,1.6459,1.6459,1.6456,1.6458,545200000.0
2005-05-27 09:50:00,1.6457,1.6463,1.6457,1.6461,681500000.0
2005-05-27 09:55:00,1.6462,1.6463,1.6455,1.6459,681500000.0
2005-05-27 10:00:00,1.646,1.6466,1.6458,1.6458,681500000.0
2005-05-27 10:05:00,1.6459,1.6466,1.6459,1.6463,681500000.0
2005-05-27 10:10:00,1.6462,1.6465,1.646,1.6464,545200000.0
2005-05-27 10:15:00,1.6463,1.6464,1.646,1.6464,681500000.0
2005-05-27 10:20:00,1.6463,1.6464,1.6459,1.6464,681500000.0
2005-05-27 10:25:00,1.6463,1.6466,1.6462,1.6463,681500000.0
2005-05-27 10:30:00,1.6464,1.6466,1.646,1.6462,681500000.0
2005-05-27 10:35:00,1.6461,1.6466,1.6458,1.6459,681500000.0
2005-05-27 10:40:00,1.646,1.646,1.6456,1.6459,681500000.0
2005-05-27 10:45:00,1.646,1.646,1.6458,1.6459,545200000.0
2005-05-27 10:50:00,1.6458,1.6464,1.6458,1.6463,681500000.0
2005-05-27 10:55:00,1.6466,1.6466,1.646,1.6463,681500000.0
2005-05-27 11:00:00,1.6462,1.6466,1.646,1.6466,681500000.0
2005-05-27 11:05:00,1.6467,1.647,1.6464,1.6464,681500000.0
2005-05-27 11:10:00,1.6465,1.647,1.6464,1.647,545200000.0
2005-05-27 11:15:00,1.6469,1.647,1.6466,1.6469,681500000.0
2005-05-27 11:20:00,1.647,1.6471,1.6468,1.647,681500000.0
2005-05-27 11:25:00,1.6469,1.647,1.6466,1.6468,681500000.0
2005-05-27 11:30:00,1.6467,1.6468,1.6465,1.6467,681500000.0
2005-05-27 11:35:00,1.6466,1.6466,1.6462,1.6463,681500000.0
2005-05-27 11:40:00,1.6464,1.6464,1.6459,1.6462,681500000.0
2005-05-27 11:45:00,1.646,1.6467,1.6459,1.6467,681500000.0
2005-05-27 11:50:00,1.6466,1.6469,1.6462,1.6464,681500000.0
2005-05-27 11:55:00,1.6465,1.6467,1.6462,1.6463,681500000.0
2005-05-27 12:00:00,1.6464,1.6467,1.6461,1.6461,681500000.0
2005-05-27 12:05:00,1.6462,1.6463,1.6449,1.6458,681500000.0
2005-05-27 12:10:00,1.6457,1.646,1.6454,1.646,681500000.0
2005-05-27 12:15:00,1.6459,1.646,1.6457,1.6457,681500000.0
2005-05-27 12:20:00,1.6456,1.6457,1.6453,1.6454,681500000.0
2005-05-27 12:25:00,1.6456,1.6458,1.6453,1.6456,681500000.0
2005-05-27 12:30:00,1.6454,1.6459,1.6453,1.6459,681500000.0
2005-05-27 12:35:00,1.6458,1.6461,1.6455,1.6459,681500000.0
2005-05-27 12:40:00,1.6458,1.6467,1.6457,1.6466,681500000.0
2005-05-27 12:45:00,1.6467,1.6469,1.6463,1.6469,681500000.0
2005-05-27 12:50:00,1.6468,1.6476,1.6467,1.6476,681500000.0
2005-05-27 12:55:00,1.6475,1.6476,1.647,1.6472,681500000.0
2005-05-27 13:00:00,1.6475,1.6475,1.6464,1.6464,681500000.0
2005-05-27 13:05:00,1.6467,1.6469,1.6457,1.6461,681500000.0
2005-05-27 13:10:00,1.6464,1.6468,1.646,1.6464,681500000.0
2005-05-27 13:15:00,1.6463,1.6466,1.6462,1.6462,681500000.0
2005-05-27 13:20:00,1.6463,1.6466,1.6458,1.6461,681500000.0
2005-05-27 13:25:00,1.6461,1.6469,1.646,1.6465,681500000.0
2005-05-27 13:30:00,1.6466,1.6472,1.6466,1.6466,681500000.0
2005-05-27 13:35:00,1.6468,1.6471,1.6459,1.6463,681500000.0
2005-05-27 13:40:00,1.6462,1.6474,1.6461,1.6468,681500000.0
2005-05-27 13:45:00,1.6466,1.6467,1.6459,1.6461,681500000.0
2005-05-27 13:50:00,1.646,1.6466,1.6458,1.6465,681500000.0
2005-05-27 13:55:00,1.6464,1.6464,1.6458,1.6458,681500000.0
2005-05-27 14:00:00,1.6459,1.6462,1.6454,1.6457,681500000.0
2005-05-27 14:05:00,1.6455,1.6465,1.6454,1.6461,545200000.0
2005-05-27 14:10:00,1.6462,1.6467,1.6459,1.6464,681500000.0
2005-05-27 14:15:00,1.6466,1.6468,1.646,1.6465,681500000.0
2005-05-27 14:20:00,1.6465,1.6467,1.646,1.6463,681500000.0
2005-05-27 14:25:00,1.6461,1.6468,1.6458,1.6465,681500000.0
2005-05-27 14:30:00,1.6466,1.6472,1.646,1.6462,681500000.0
2005-05-27 14:35:00,1.6463,1.6467,1.646,1.6462,681500000.0
2005-05-27 14:40:00,1.6464,1.6466,1.6459,1.6464,681500000.0
2005-05-27 14:45:00,1.6462,1.6472,1.6462,1.6465,681500000.0
2005-05-27 14:50:00,1.6468,1.6475,1.6464,1.6464,681500000.0
2005-05-27 14:55:00,1.6466,1.6468,1.6463,1.6466,681500000.0
2005-05-27 15:00:00,1.6466,1.6471,1.6463,1.6467,681500000.0
2005-05-27 15:05:00,1.6468,1.6478,1.6465,1.6475,681500000.0
2005-05-27 15:10:00,1.6476,1.6476,1.647,1.6471,681500000.0
2005-05-27 15:15:00,1.647,1.648,1.647,1.6475,681500000.0
2005-05-27 15:20:00,1.6474,1.648,1.6472,1.648,681500000.0
2005-05-27 15:25:00,1.6478,1.6478,1.6462,1.647,545200000.0
2005-05-27 15:30:00,1.6469,1.6472,1.6467,1.6469,681500000.0
2005-05-27 15:35:00,1.6466,1.6469,1.6462,1.6463,681500000.0
2005-05-27 15:40:00,1.6464,1.6466,1.6458,1.6459,681500000.0
2005-05-27 15:45:00,1.646,1.6475,1.6454,1.6473,681500000.0
2005-05-27 15:50:00,1.6471,1.6479,1.6469,1.6476,681500000.0
2005-05-27 15:55:00,1.6477,1.6481,1.6469,1.6475,681500000.0
2005-05-27 16:00:00,1.6476,1.648,1.6467,1.6471,681500000.0
2005-05-27 16:05:00,1.6472,1.648,1.6467,1.6477,681500000.0
2005-05-27 16:10:00,1.6476,1.6484,1.6474,1.6484,681500000.0
2005-05-27 16:15:00,1.6483,1.6483,1.6477,1.6478,681500000.0
2005-05-27 16:20:00,1.6479,1.6481,1.6477,1.6478,681500000.0
2005-05-27 16:25:00,1.6479,1.6485,1.6478,1.6481,681500000.0
2005-05-27 16:30:00,1.6482,1.6483,1.6479,1.648,681500000.0
2005-05-27 16:35:00,1.6479,1.6483,1.6477,1.6482,681500000.0
2005-05-27 16:40:00,1.6481,1.6485,1.648,1.6485,681500000.0
2005-05-27 16:45:00,1.6483,1.6488,1.6474,1.6474,681500000.0
2005-05-27 16:50:00,1.6475,1.6483,1.6473,1.648,681500000.0
2005-05-27 16:55:00,1.6481,1.6482,1.6464,1.6466,681500000.0
2005-05-27 17:00:00,1.6468,1.6469,1.6464,1.6467,681500000.0
2005-05-27 17:05:00,1.6468,1.6473,1.6465,1.6469,681500000.0
2005-05-27 17:10:00,1.6468,1.6469,1.6458,1.6463,681500000.0
2005-05-27 17:15:00,1.6464,1.6468,1.6461,1.6463,681500000.0
2005-05-27 17:20:00,1.6467,1.6471,1.6446,1.646,681500000.0
2005-05-27 17:25:00,1.6458,1.6468,1.6457,1.6464,681500000.0
2005-05-27 17:30:00,1.6462,1.6466,1.6453,1.6457,681500000.0
2005-05-27 17:35:00,1.6459,1.6474,1.6458,1.647,681500000.0
2005-05-27 17:40:00,1.6467,1.6477,1.6465,1.6471,681500000.0
2005-05-27 17:45:00,1.6473,1.6481,1.6469,1.648,681500000.0
2005-05-27 17:50:00,1.6482,1.6484,1.6474,1.6478,681500000.0
2005-05-27 17:55:00,1.6479,1.6481,1.6474,1.648,681500000.0
2005-05-27 18:00:00,1.6479,1.6482,1.6478,1.6479,681500000.0
2005-05-27 18:05:00,1.6478,1.6485,1.6476,1.6479,681500000.0
2005-05-27 18:10:00,1.6478,1.6483,1.6477,1.6479,545200000.0
2005-05-27 18:15:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-27 18:20:00,1.6476,1.6476,1.6473,1.6473,545200000.0
2005-05-27 18:25:00,1.647,1.6481,1.647,1.6477,545200000.0
2005-05-27 18:30:00,1.6476,1.6481,1.6467,1.647,681500000.0
2005-05-27 18:35:00,1.6472,1.6485,1.6472,1.6483,681500000.0
2005-05-27 18:40:00,1.6484,1.6489,1.6476,1.648,681500000.0
2005-05-27 18:45:00,1.6479,1.6489,1.6479,1.6485,681500000.0
2005-05-27 18:50:00,1.6484,1.6485,1.6475,1.6479,681500000.0
2005-05-27 18:55:00,1.6478,1.6482,1.6477,1.6478,681500000.0
2005-05-27 19:00:00,1.648,1.6481,1.6473,1.6475,681500000.0
2005-05-27 19:05:00,1.6473,1.6477,1.647,1.6476,681500000.0
2005-05-27 19:10:00,1.6475,1.6477,1.647,1.6472,681500000.0
2005-05-27 19:15:00,1.6473,1.6477,1.647,1.6473,545200000.0
2005-05-27 19:20:00,1.6475,1.6477,1.6472,1.6475,545200000.0
2005-05-27 19:25:00,1.6476,1.6477,1.647,1.6476,681500000.0
2005-05-27 19:30:00,1.6475,1.6475,1.6469,1.6473,545200000.0
2005-05-27 19:35:00,1.6476,1.6481,1.6473,1.6477,681500000.0
2005-05-27 19:40:00,1.6476,1.6477,1.647,1.647,681500000.0
2005-05-27 19:45:00,1.6468,1.6473,1.6468,1.6472,681500000.0
2005-05-27 19:50:00,1.647,1.6482,1.647,1.6477,681500000.0
2005-05-27 19:55:00,1.6478,1.648,1.6473,1.6477,681500000.0
2005-05-27 20:00:00,1.6478,1.6478,1.6473,1.6473,545200000.0
2005-05-27 20:05:00,1.6475,1.6476,1.6469,1.6472,681500000.0
2005-05-27 20:10:00,1.647,1.6476,1.647,1.6473,681500000.0
2005-05-27 20:15:00,1.6475,1.6477,1.6473,1.6473,545200000.0
2005-05-27 20:20:00,1.6476,1.6478,1.6475,1.6478,545200000.0
2005-05-27 20:25:00,1.6477,1.6478,1.647,1.6473,545200000.0
2005-05-27 20:30:00,1.6475,1.648,1.6473,1.6478,408900000.0
2005-05-27 20:35:00,1.6477,1.6479,1.6477,1.6477,408900000.0
2005-05-27 20:40:00,1.6476,1.6478,1.6473,1.6476,545200000.0
2005-05-27 20:45:00,1.6478,1.6478,1.6473,1.6476,545200000.0
2005-05-27 20:50:00,1.6478,1.6478,1.647,1.6473,545200000.0
2005-05-27 20:55:00,1.6472,1.6482,1.647,1.6482,545200000.0
2005-05-27 21:00:00,1.648,1.6482,1.6477,1.6481,681500000.0
2005-05-27 21:05:00,1.648,1.6484,1.648,1.6482,681500000.0
2005-05-27 21:10:00,1.6483,1.6485,1.648,1.6482,681500000.0
2005-05-27 21:15:00,1.6481,1.6485,1.648,1.6482,681500000.0
2005-05-27 21:20:00,1.6483,1.6484,1.6482,1.6483,545200000.0
2005-05-27 21:25:00,1.6482,1.6482,1.6473,1.6475,545200000.0
2005-05-27 21:30:00,1.6473,1.6482,1.6472,1.6482,681500000.0
2005-05-27 21:35:00,1.6483,1.6485,1.6481,1.6483,681500000.0
2005-05-27 21:40:00,1.6482,1.6483,1.6479,1.6479,545200000.0
2005-05-27 21:45:00,1.6477,1.6484,1.6477,1.648,545200000.0
2005-05-27 21:50:00,1.6479,1.6487,1.6475,1.6484,681500000.0
2005-05-27 21:55:00,1.6483,1.6485,1.6473,1.6478,681500000.0
2005-05-27 22:00:00,1.6473,1.6484,1.6473,1.6482,681500000.0
2005-05-27 22:05:00,1.6481,1.6482,1.6476,1.648,681500000.0
2005-05-27 22:10:00,1.6479,1.6481,1.6476,1.6481,681500000.0
2005-05-27 22:15:00,1.6481,1.6481,1.6479,1.648,545200000.0
2005-05-27 22:20:00,1.6478,1.6479,1.6477,1.6479,545200000.0
2005-05-27 22:25:00,1.6478,1.6479,1.6478,1.6479,408900000.0
2005-05-27 22:30:00,1.6483,1.6483,1.648,1.648,681500000.0
2005-05-27 22:35:00,1.648,1.648,1.6478,1.6478,681500000.0
2005-05-27 22:40:00,1.6479,1.6479,1.6476,1.6476,545200000.0
2005-05-27 22:45:00,1.6474,1.6476,1.6473,1.6476,681500000.0
2005-05-27 22:50:00,1.6477,1.6481,1.6473,1.648,681500000.0
2005-05-27 22:55:00,1.6477,1.6488,1.6475,1.6482,681500000.0
2005-05-30 00:00:00,1.6452,1.6452,1.6443,1.6447,681500000.0
2005-05-30 00:05:00,1.6446,1.645,1.6445,1.645,681500000.0
2005-05-30 00:10:00,1.6449,1.645,1.6446,1.6447,408900000.0
2005-05-30 00:15:00,1.6446,1.6456,1.6446,1.6452,545200000.0
2005-05-30 00:20:00,1.6453,1.6458,1.6453,1.6456,681500000.0
2005-05-30 00:25:00,1.6455,1.6461,1.6454,1.6457,545200000.0
2005-05-30 00:30:00,1.6456,1.646,1.6454,1.6459,545200000.0
2005-05-30 00:35:00,1.646,1.6465,1.6455,1.6464,681500000.0
2005-05-30 00:40:00,1.6463,1.6469,1.646,1.6467,681500000.0
2005-05-30 00:45:00,1.6466,1.6466,1.646,1.6466,681500000.0
2005-05-30 00:50:00,1.6465,1.6466,1.646,1.6461,545200000.0
2005-05-30 00:55:00,1.6462,1.6463,1.6458,1.6463,408900000.0
2005-05-30 01:00:00,1.6464,1.6465,1.6457,1.646,681500000.0
2005-05-30 01:05:00,1.6459,1.6461,1.6459,1.6459,681500000.0
2005-05-30 01:10:00,1.646,1.6461,1.6457,1.6457,681500000.0
2005-05-30 01:15:00,1.6456,1.6459,1.6452,1.6453,545200000.0
2005-05-30 01:20:00,1.6452,1.6453,1.6444,1.6445,681500000.0
2005-05-30 01:25:00,1.6446,1.6453,1.6445,1.645,681500000.0
2005-05-30 01:30:00,1.6447,1.6447,1.6444,1.6445,681500000.0
2005-05-30 01:35:00,1.6446,1.6446,1.6442,1.6445,681500000.0
2005-05-30 01:40:00,1.6444,1.6452,1.6444,1.6449,545200000.0
2005-05-30 01:45:00,1.6447,1.645,1.6445,1.6447,545200000.0
2005-05-30 01:50:00,1.6446,1.6447,1.6445,1.6445,681500000.0
2005-05-30 01:55:00,1.6446,1.6449,1.6445,1.6447,681500000.0
2005-05-30 02:00:00,1.6446,1.645,1.6446,1.6449,545200000.0
2005-05-30 02:05:00,1.6447,1.6449,1.6444,1.6444,681500000.0
2005-05-30 02:10:00,1.6445,1.645,1.6442,1.6447,681500000.0
2005-05-30 02:15:00,1.645,1.6454,1.6446,1.6453,681500000.0
2005-05-30 02:20:00,1.6454,1.6464,1.6447,1.6461,681500000.0
2005-05-30 02:25:00,1.6459,1.6459,1.6454,1.6454,681500000.0
2005-05-30 02:30:00,1.6456,1.6458,1.6452,1.6454,681500000.0
2005-05-30 02:35:00,1.6453,1.6456,1.6452,1.6453,545200000.0
2005-05-30 02:40:00,1.6452,1.6457,1.645,1.6453,681500000.0
2005-05-30 02:45:00,1.6452,1.6458,1.645,1.6453,681500000.0
2005-05-30 02:50:00,1.6452,1.6453,1.6447,1.645,681500000.0
2005-05-30 02:55:00,1.6449,1.645,1.6442,1.6445,681500000.0
2005-05-30 03:00:00,1.6444,1.6449,1.6438,1.6439,681500000.0
2005-05-30 03:05:00,1.644,1.6446,1.6438,1.6445,681500000.0
2005-05-30 03:10:00,1.6446,1.6447,1.6439,1.6444,681500000.0
2005-05-30 03:15:00,1.6445,1.6447,1.6443,1.6443,681500000.0
2005-05-30 03:20:00,1.6442,1.6446,1.6441,1.6446,681500000.0
2005-05-30 03:25:00,1.6447,1.6449,1.6445,1.6446,681500000.0
2005-05-30 03:30:00,1.6445,1.6453,1.6445,1.645,545200000.0
2005-05-30 03:35:00,1.6449,1.645,1.6447,1.645,681500000.0
2005-05-30 03:40:00,1.6452,1.6454,1.645,1.6452,681500000.0
2005-05-30 03:45:00,1.645,1.6455,1.6449,1.645,545200000.0
2005-05-30 03:50:00,1.6454,1.6454,1.6445,1.6445,681500000.0
2005-05-30 03:55:00,1.6447,1.6447,1.6442,1.6442,681500000.0
2005-05-30 04:00:00,1.6443,1.6445,1.644,1.6443,681500000.0
2005-05-30 04:05:00,1.6444,1.6446,1.6442,1.6442,681500000.0
2005-05-30 04:10:00,1.6443,1.6445,1.644,1.6444,681500000.0
2005-05-30 04:15:00,1.6445,1.6447,1.6444,1.6446,545200000.0
2005-05-30 04:20:00,1.6447,1.6447,1.6445,1.6445,408900000.0
2005-05-30 04:25:00,1.6446,1.6447,1.6445,1.6446,408900000.0
2005-05-30 04:30:00,1.6445,1.6447,1.6445,1.6445,681500000.0
2005-05-30 04:35:00,1.6446,1.6447,1.6442,1.6445,545200000.0
2005-05-30 04:40:00,1.6444,1.6446,1.6441,1.6442,681500000.0
2005-05-30 04:45:00,1.644,1.6444,1.644,1.6441,545200000.0
2005-05-30 04:50:00,1.644,1.6443,1.6439,1.6441,681500000.0
2005-05-30 04:55:00,1.6442,1.6442,1.644,1.6441,681500000.0
2005-05-30 05:00:00,1.6442,1.6442,1.6439,1.644,545200000.0
2005-05-30 05:05:00,1.6441,1.6443,1.6438,1.6441,681500000.0
2005-05-30 05:10:00,1.6442,1.6446,1.6441,1.6442,681500000.0
2005-05-30 05:15:00,1.6441,1.6442,1.644,1.6441,408900000.0
2005-05-30 05:20:00,1.6442,1.6443,1.6439,1.6441,681500000.0
2005-05-30 05:25:00,1.644,1.6443,1.6439,1.6441,545200000.0
2005-05-30 05:30:00,1.6442,1.6446,1.6441,1.6442,681500000.0
2005-05-30 05:35:00,1.6441,1.6442,1.644,1.644,545200000.0
2005-05-30 05:40:00,1.6441,1.6446,1.6439,1.6443,681500000.0
2005-05-30 05:45:00,1.6444,1.6444,1.6442,1.6443,545200000.0
2005-05-30 05:50:00,1.6444,1.6446,1.6441,1.6442,681500000.0
2005-05-30 05:55:00,1.6443,1.6446,1.6441,1.6444,681500000.0
2005-05-30 06:00:00,1.6445,1.6445,1.6438,1.6438,681500000.0
2005-05-30 06:05:00,1.644,1.6441,1.6438,1.6439,681500000.0
2005-05-30 06:10:00,1.644,1.644,1.6436,1.6437,681500000.0
2005-05-30 06:15:00,1.6436,1.6439,1.6435,1.6438,681500000.0
2005-05-30 06:20:00,1.6437,1.6442,1.6435,1.6441,681500000.0
2005-05-30 06:25:00,1.644,1.6446,1.644,1.6443,681500000.0
2005-05-30 06:30:00,1.6442,1.6444,1.6439,1.6439,681500000.0
2005-05-30 06:35:00,1.644,1.6444,1.644,1.6444,545200000.0
2005-05-30 06:40:00,1.6443,1.6447,1.6442,1.6442,681500000.0
2005-05-30 06:45:00,1.644,1.6446,1.6439,1.6445,681500000.0
2005-05-30 06:50:00,1.6444,1.6444,1.6442,1.6443,408900000.0
2005-05-30 06:55:00,1.6442,1.6444,1.6441,1.6442,408900000.0
2005-05-30 07:00:00,1.6441,1.6442,1.6439,1.644,545200000.0
2005-05-30 07:05:00,1.6439,1.6444,1.6439,1.6443,681500000.0
2005-05-30 07:10:00,1.6441,1.6444,1.6441,1.6443,136300000.0
2005-05-30 07:15:00,1.6442,1.6443,1.6435,1.6438,681500000.0
2005-05-30 07:20:00,1.6437,1.6442,1.6436,1.6442,681500000.0
2005-05-30 07:25:00,1.6441,1.6442,1.6438,1.6441,681500000.0
2005-05-30 07:30:00,1.6439,1.6441,1.6439,1.6441,408900000.0
2005-05-30 07:35:00,1.6442,1.6443,1.6439,1.6441,545200000.0
2005-05-30 07:40:00,1.644,1.6446,1.6437,1.6441,681500000.0
2005-05-30 07:45:00,1.644,1.644,1.6432,1.6438,681500000.0
2005-05-30 07:50:00,1.6439,1.644,1.6428,1.6435,681500000.0
2005-05-30 07:55:00,1.6434,1.6436,1.6432,1.6436,545200000.0
2005-05-30 08:00:00,1.6437,1.644,1.6431,1.6431,545200000.0
2005-05-30 08:05:00,1.643,1.6434,1.6425,1.6433,681500000.0
2005-05-30 08:10:00,1.6432,1.6436,1.6429,1.6432,681500000.0
2005-05-30 08:15:00,1.6433,1.6436,1.6432,1.6436,681500000.0
2005-05-30 08:20:00,1.6434,1.6441,1.6433,1.6439,681500000.0
2005-05-30 08:25:00,1.644,1.6441,1.6428,1.643,681500000.0
2005-05-30 08:30:00,1.6428,1.6438,1.6428,1.6438,681500000.0
2005-05-30 08:35:00,1.6439,1.6439,1.6433,1.6435,681500000.0
2005-05-30 08:40:00,1.6436,1.6437,1.643,1.6433,681500000.0
2005-05-30 08:45:00,1.6434,1.6435,1.6429,1.6431,681500000.0
2005-05-30 08:50:00,1.6433,1.6435,1.6424,1.6427,681500000.0
2005-05-30 08:55:00,1.6425,1.6433,1.6422,1.6432,681500000.0
2005-05-30 09:00:00,1.6431,1.6432,1.6419,1.6422,681500000.0
2005-05-30 09:05:00,1.6421,1.6429,1.642,1.6427,681500000.0
2005-05-30 09:10:00,1.6428,1.6428,1.6422,1.6427,681500000.0
2005-05-30 09:15:00,1.6426,1.643,1.6425,1.6427,681500000.0
2005-05-30 09:20:00,1.6428,1.6431,1.6426,1.6429,681500000.0
2005-05-30 09:25:00,1.6429,1.6432,1.6421,1.6423,681500000.0
2005-05-30 09:30:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2005-05-30 09:35:00,1.6423,1.6424,1.6417,1.6421,681500000.0
2005-05-30 09:40:00,1.6419,1.6421,1.6407,1.6415,681500000.0
2005-05-30 09:45:00,1.6413,1.6421,1.641,1.6421,681500000.0
2005-05-30 09:50:00,1.642,1.6425,1.6416,1.6421,681500000.0
2005-05-30 09:55:00,1.6424,1.643,1.6421,1.643,681500000.0
2005-05-30 10:00:00,1.6429,1.6434,1.6423,1.6427,681500000.0
2005-05-30 10:05:00,1.6428,1.6429,1.6424,1.6427,681500000.0
2005-05-30 10:10:00,1.6425,1.643,1.6423,1.6423,681500000.0
2005-05-30 10:15:00,1.6421,1.6425,1.6419,1.6419,545200000.0
2005-05-30 10:20:00,1.642,1.642,1.6414,1.6416,681500000.0
2005-05-30 10:25:00,1.6414,1.6421,1.6414,1.642,681500000.0
2005-05-30 10:30:00,1.6421,1.6424,1.6418,1.6421,681500000.0
2005-05-30 10:35:00,1.642,1.6421,1.6416,1.6416,681500000.0
2005-05-30 10:40:00,1.6415,1.6424,1.6415,1.6423,545200000.0
2005-05-30 10:45:00,1.6421,1.6424,1.6419,1.642,681500000.0
2005-05-30 10:50:00,1.6421,1.6422,1.6417,1.642,681500000.0
2005-05-30 10:55:00,1.6421,1.6426,1.6418,1.6425,681500000.0
2005-05-30 11:00:00,1.6426,1.6426,1.6417,1.6419,681500000.0
2005-05-30 11:05:00,1.642,1.6421,1.6419,1.642,545200000.0
2005-05-30 11:10:00,1.6419,1.6423,1.6416,1.642,681500000.0
2005-05-30 11:15:00,1.6419,1.6422,1.6418,1.6421,545200000.0
2005-05-30 11:20:00,1.642,1.6421,1.6412,1.6413,681500000.0
2005-05-30 11:25:00,1.6414,1.6416,1.6414,1.6416,545200000.0
2005-05-30 11:30:00,1.6417,1.6417,1.6414,1.6414,681500000.0
2005-05-30 11:35:00,1.6413,1.6417,1.6413,1.6416,545200000.0
2005-05-30 11:40:00,1.6415,1.6419,1.6412,1.6412,681500000.0
2005-05-30 11:45:00,1.6412,1.6416,1.6411,1.6414,681500000.0
2005-05-30 11:50:00,1.6413,1.6415,1.6405,1.6411,681500000.0
2005-05-30 11:55:00,1.641,1.6415,1.6404,1.6413,681500000.0
2005-05-30 12:00:00,1.6414,1.642,1.6413,1.642,545200000.0
2005-05-30 12:05:00,1.6419,1.6419,1.641,1.6416,681500000.0
2005-05-30 12:10:00,1.6417,1.642,1.6415,1.6417,545200000.0
2005-05-30 12:15:00,1.6418,1.6418,1.6412,1.6414,545200000.0
2005-05-30 12:20:00,1.6415,1.6415,1.6409,1.6413,681500000.0
2005-05-30 12:25:00,1.6412,1.6412,1.6406,1.6406,681500000.0
2005-05-30 12:30:00,1.6406,1.6406,1.6398,1.64,681500000.0
2005-05-30 12:35:00,1.6401,1.6403,1.6399,1.6403,681500000.0
2005-05-30 12:40:00,1.6402,1.6404,1.6387,1.6396,681500000.0
2005-05-30 12:45:00,1.6395,1.6403,1.6395,1.64,681500000.0
2005-05-30 12:50:00,1.6402,1.6405,1.6401,1.6404,545200000.0
2005-05-30 12:55:00,1.6403,1.6406,1.6402,1.6402,408900000.0
2005-05-30 13:00:00,1.6401,1.6412,1.6386,1.6392,681500000.0
2005-05-30 13:05:00,1.6391,1.6397,1.6376,1.6397,681500000.0
2005-05-30 13:10:00,1.6395,1.6396,1.6386,1.6392,681500000.0
2005-05-30 13:15:00,1.6393,1.6395,1.6387,1.6388,681500000.0
2005-05-30 13:20:00,1.6387,1.6392,1.638,1.6387,681500000.0
2005-05-30 13:25:00,1.6388,1.6389,1.638,1.6387,681500000.0
2005-05-30 13:30:00,1.6385,1.639,1.638,1.6388,681500000.0
2005-05-30 13:35:00,1.6387,1.6395,1.6386,1.6392,681500000.0
2005-05-30 13:40:00,1.6394,1.6397,1.6391,1.6392,545200000.0
2005-05-30 13:45:00,1.6393,1.6396,1.6386,1.6395,681500000.0
2005-05-30 13:50:00,1.6396,1.6397,1.6389,1.6395,545200000.0
2005-05-30 13:55:00,1.6394,1.6397,1.6392,1.6393,681500000.0
2005-05-30 14:00:00,1.6392,1.6394,1.6381,1.6386,681500000.0
2005-05-30 14:05:00,1.6387,1.6388,1.6382,1.6383,545200000.0
2005-05-30 14:10:00,1.6381,1.6385,1.6376,1.6382,681500000.0
2005-05-30 14:15:00,1.638,1.638,1.6376,1.6379,681500000.0
2005-05-30 14:20:00,1.638,1.6384,1.6377,1.6384,545200000.0
2005-05-30 14:25:00,1.6383,1.6386,1.6381,1.6384,681500000.0
2005-05-30 14:30:00,1.6383,1.6384,1.6377,1.6382,681500000.0
2005-05-30 14:35:00,1.6381,1.6383,1.6379,1.6382,408900000.0
2005-05-30 14:40:00,1.6381,1.6385,1.638,1.6381,681500000.0
2005-05-30 14:45:00,1.6383,1.6385,1.638,1.6382,545200000.0
2005-05-30 14:50:00,1.6383,1.6386,1.638,1.6385,681500000.0
2005-05-30 14:55:00,1.6384,1.6386,1.6374,1.6376,681500000.0
2005-05-30 15:00:00,1.6375,1.6381,1.6368,1.6372,681500000.0
2005-05-30 15:05:00,1.6371,1.6377,1.6369,1.6369,681500000.0
2005-05-30 15:10:00,1.6371,1.6378,1.6369,1.6377,545200000.0
2005-05-30 15:15:00,1.6378,1.638,1.6374,1.6378,545200000.0
2005-05-30 15:20:00,1.6379,1.6381,1.6376,1.6377,681500000.0
2005-05-30 15:25:00,1.6378,1.638,1.6377,1.6378,681500000.0
2005-05-30 15:30:00,1.6377,1.6379,1.6371,1.6372,681500000.0
2005-05-30 15:35:00,1.6374,1.6376,1.6371,1.6376,545200000.0
2005-05-30 15:40:00,1.6375,1.6376,1.6374,1.6376,681500000.0
2005-05-30 15:45:00,1.6375,1.6379,1.6374,1.6378,681500000.0
2005-05-30 15:50:00,1.6377,1.6379,1.6375,1.6379,681500000.0
2005-05-30 15:55:00,1.6378,1.6379,1.6369,1.6369,681500000.0
2005-05-30 16:00:00,1.6369,1.6374,1.6363,1.6372,681500000.0
2005-05-30 16:05:00,1.6371,1.6375,1.6369,1.6374,681500000.0
2005-05-30 16:10:00,1.6375,1.6375,1.6366,1.6371,681500000.0
2005-05-30 16:15:00,1.6374,1.6378,1.6371,1.6372,681500000.0
2005-05-30 16:20:00,1.6371,1.6375,1.6371,1.6372,408900000.0
2005-05-30 16:25:00,1.6371,1.6375,1.6371,1.6371,681500000.0
2005-05-30 16:30:00,1.6372,1.6372,1.6371,1.6372,545200000.0
2005-05-30 16:35:00,1.6371,1.6378,1.6371,1.6374,545200000.0
2005-05-30 16:40:00,1.6372,1.6378,1.6369,1.6374,681500000.0
2005-05-30 16:45:00,1.6376,1.6377,1.6371,1.6371,681500000.0
2005-05-30 16:50:00,1.6372,1.6375,1.6369,1.6371,545200000.0
2005-05-30 16:55:00,1.6374,1.6379,1.6374,1.6379,681500000.0
2005-05-30 17:00:00,1.6377,1.6379,1.6376,1.6376,545200000.0
2005-05-30 17:05:00,1.6379,1.6381,1.6378,1.6378,545200000.0
2005-05-30 17:10:00,1.6379,1.6379,1.6369,1.6371,545200000.0
2005-05-30 17:15:00,1.6372,1.6376,1.6363,1.6363,681500000.0
2005-05-30 17:20:00,1.6364,1.6369,1.6364,1.6366,681500000.0
2005-05-30 17:25:00,1.6368,1.6369,1.6366,1.6366,681500000.0
2005-05-30 17:30:00,1.6369,1.6369,1.6366,1.6366,408900000.0
2005-05-30 17:35:00,1.6369,1.6369,1.6366,1.6369,545200000.0
2005-05-30 17:40:00,1.6368,1.6369,1.6366,1.6369,408900000.0
2005-05-30 17:45:00,1.6371,1.6371,1.6368,1.6371,408900000.0
2005-05-30 17:50:00,1.6374,1.6376,1.6371,1.6375,408900000.0
2005-05-30 17:55:00,1.6374,1.6375,1.6371,1.6371,408900000.0
2005-05-30 18:00:00,1.6369,1.6375,1.6369,1.6374,545200000.0
2005-05-30 18:05:00,1.6372,1.6374,1.6371,1.6371,408900000.0
2005-05-30 18:10:00,1.6372,1.6374,1.6371,1.6374,272600000.0
2005-05-30 18:15:00,1.6375,1.6376,1.6372,1.6374,545200000.0
2005-05-30 18:20:00,1.6372,1.6374,1.6372,1.6372,408900000.0
2005-05-30 18:25:00,1.6371,1.6372,1.6369,1.6371,545200000.0
2005-05-30 18:30:00,1.6372,1.6372,1.6371,1.6371,272600000.0
2005-05-30 18:35:00,1.6369,1.6371,1.6369,1.6371,272600000.0
2005-05-30 18:40:00,1.6372,1.6375,1.6372,1.6374,681500000.0
2005-05-30 18:45:00,1.6375,1.6375,1.6366,1.6369,681500000.0
2005-05-30 18:50:00,1.6371,1.6372,1.6369,1.6371,545200000.0
2005-05-30 18:55:00,1.6372,1.6372,1.6369,1.6371,681500000.0
2005-05-30 19:00:00,1.6369,1.6372,1.6369,1.6369,408900000.0
2005-05-30 19:05:00,1.6371,1.6371,1.6369,1.6369,272600000.0
2005-05-30 19:10:00,1.6371,1.6372,1.6371,1.6372,272600000.0
2005-05-30 19:15:00,1.6371,1.6372,1.6371,1.6372,272600000.0
2005-05-30 19:20:00,1.6371,1.6372,1.6371,1.6371,272600000.0
2005-05-30 19:25:00,1.6372,1.6372,1.6371,1.6371,408900000.0
2005-05-30 19:30:00,1.6372,1.6375,1.6372,1.6375,408900000.0
2005-05-30 19:35:00,1.6377,1.638,1.6377,1.6379,408900000.0
2005-05-30 19:40:00,1.6381,1.6385,1.6378,1.6381,408900000.0
2005-05-30 19:45:00,1.638,1.638,1.6377,1.6379,681500000.0
2005-05-30 19:50:00,1.6379,1.638,1.6379,1.638,136300000.0
2005-05-30 19:55:00,1.6381,1.6382,1.638,1.6381,408900000.0
2005-05-30 20:00:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 20:05:00,1.638,1.6381,1.638,1.638,272600000.0
2005-05-30 20:10:00,1.6379,1.6383,1.6379,1.6383,545200000.0
2005-05-30 20:15:00,1.6388,1.6388,1.6383,1.6383,408900000.0
2005-05-30 20:20:00,1.6385,1.6388,1.6385,1.6388,545200000.0
2005-05-30 20:25:00,1.639,1.639,1.6386,1.6386,545200000.0
2005-05-30 20:30:00,1.6385,1.6385,1.638,1.6381,408900000.0
2005-05-30 20:35:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2005-05-30 20:45:00,1.6383,1.6383,1.638,1.6382,408900000.0
2005-05-30 20:50:00,1.6383,1.6386,1.6383,1.6383,272600000.0
2005-05-30 20:55:00,1.6385,1.639,1.6383,1.639,545200000.0
2005-05-30 21:00:00,1.6387,1.6392,1.6387,1.6391,545200000.0
2005-05-30 21:05:00,1.639,1.6392,1.6387,1.6388,272600000.0
2005-05-30 21:15:00,1.6389,1.6389,1.6387,1.6388,408900000.0
2005-05-30 21:20:00,1.6387,1.6389,1.6386,1.6387,408900000.0
2005-05-30 21:25:00,1.6388,1.6388,1.6387,1.6388,272600000.0
2005-05-30 21:30:00,1.6389,1.6389,1.6387,1.6388,408900000.0
2005-05-30 21:35:00,1.6389,1.6389,1.6387,1.6388,272600000.0
2005-05-30 21:40:00,1.6389,1.6391,1.6388,1.6388,408900000.0
2005-05-30 21:45:00,1.6389,1.6391,1.6388,1.6389,408900000.0
2005-05-30 21:50:00,1.639,1.639,1.6388,1.6388,272600000.0
2005-05-30 21:55:00,1.6389,1.639,1.6388,1.639,681500000.0
2005-05-30 22:00:00,1.6391,1.6391,1.6389,1.6391,272600000.0
2005-05-30 22:05:00,1.6392,1.6392,1.6389,1.6389,408900000.0
2005-05-30 22:10:00,1.6388,1.6392,1.6388,1.639,681500000.0
2005-05-30 22:15:00,1.6392,1.6394,1.6391,1.6392,408900000.0
2005-05-30 22:20:00,1.6393,1.6395,1.6392,1.6393,681500000.0
2005-05-30 22:25:00,1.6394,1.6397,1.6393,1.6396,545200000.0
2005-05-30 22:30:00,1.6395,1.6397,1.6393,1.6395,681500000.0
2005-05-30 22:35:00,1.6396,1.6398,1.6395,1.6395,681500000.0
2005-05-30 22:40:00,1.6393,1.6395,1.6393,1.6395,272600000.0
2005-05-30 22:45:00,1.6394,1.6395,1.6392,1.6393,545200000.0
2005-05-30 22:50:00,1.6394,1.6395,1.6392,1.6394,545200000.0
2005-05-30 22:55:00,1.6392,1.6398,1.639,1.6397,545200000.0
2005-05-30 23:00:00,1.6395,1.6395,1.6388,1.6392,681500000.0
2005-05-30 23:05:00,1.639,1.6394,1.6388,1.6388,681500000.0
2005-05-30 23:10:00,1.6389,1.6389,1.6385,1.6389,545200000.0
2005-05-30 23:15:00,1.6388,1.6394,1.6388,1.6391,408900000.0
2005-05-30 23:20:00,1.6392,1.6394,1.6391,1.6394,545200000.0
2005-05-30 23:25:00,1.6396,1.6396,1.6389,1.6391,545200000.0
2005-05-30 23:30:00,1.639,1.6393,1.6386,1.6389,545200000.0
2005-05-30 23:35:00,1.6388,1.6391,1.6388,1.6391,545200000.0
2005-05-30 23:40:00,1.6392,1.6392,1.6389,1.6391,681500000.0
2005-05-30 23:45:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2005-05-30 23:50:00,1.639,1.6393,1.639,1.6393,136300000.0
2005-05-30 23:55:00,1.6391,1.6395,1.6391,1.6395,681500000.0
2005-05-31 00:00:00,1.6394,1.6394,1.6389,1.6393,545200000.0
2005-05-31 00:05:00,1.6392,1.6398,1.6392,1.6396,545200000.0
2005-05-31 00:10:00,1.6397,1.6397,1.6393,1.6393,545200000.0
2005-05-31 00:15:00,1.6396,1.6397,1.6392,1.6394,545200000.0
2005-05-31 00:20:00,1.6395,1.6397,1.6393,1.6396,545200000.0
2005-05-31 00:25:00,1.6396,1.6398,1.6395,1.6397,545200000.0
2005-05-31 00:30:00,1.6396,1.6397,1.6393,1.6396,681500000.0
2005-05-31 00:35:00,1.6397,1.6399,1.6395,1.6397,681500000.0
2005-05-31 00:40:00,1.6398,1.6398,1.6395,1.6396,545200000.0
2005-05-31 00:45:00,1.6395,1.6399,1.6394,1.6395,681500000.0
2005-05-31 00:50:00,1.6396,1.6397,1.6393,1.6395,681500000.0
2005-05-31 00:55:00,1.6396,1.6397,1.6394,1.6396,681500000.0
2005-05-31 01:00:00,1.6395,1.6404,1.6394,1.6401,681500000.0
2005-05-31 01:05:00,1.6403,1.6403,1.6399,1.64,545200000.0
2005-05-31 01:10:00,1.6401,1.6407,1.64,1.6405,681500000.0
2005-05-31 01:15:00,1.6407,1.6407,1.6404,1.6404,545200000.0
2005-05-31 01:20:00,1.6403,1.6406,1.6403,1.6405,681500000.0
2005-05-31 01:25:00,1.6404,1.6411,1.6404,1.6407,681500000.0
2005-05-31 01:30:00,1.641,1.6413,1.6406,1.6407,545200000.0
2005-05-31 01:35:00,1.641,1.6414,1.6406,1.641,681500000.0
2005-05-31 01:40:00,1.6407,1.6412,1.6407,1.6412,681500000.0
2005-05-31 01:45:00,1.641,1.6411,1.6407,1.6407,545200000.0
2005-05-31 01:50:00,1.6405,1.6407,1.6401,1.6401,681500000.0
2005-05-31 01:55:00,1.64,1.6407,1.6399,1.6407,681500000.0
2005-05-31 02:00:00,1.6405,1.641,1.64,1.64,681500000.0
2005-05-31 02:05:00,1.6398,1.6399,1.6392,1.6397,681500000.0
2005-05-31 02:10:00,1.6395,1.6401,1.6395,1.6399,681500000.0
2005-05-31 02:15:00,1.64,1.6411,1.6397,1.6411,681500000.0
2005-05-31 02:20:00,1.6409,1.6416,1.6407,1.6414,681500000.0
2005-05-31 02:25:00,1.6415,1.6418,1.6413,1.6414,545200000.0
2005-05-31 02:30:00,1.6415,1.6415,1.6407,1.6413,681500000.0
2005-05-31 02:35:00,1.6411,1.6417,1.641,1.6416,681500000.0
2005-05-31 02:40:00,1.6415,1.6423,1.6413,1.6417,681500000.0
2005-05-31 02:45:00,1.6418,1.6422,1.6411,1.6415,681500000.0
2005-05-31 02:50:00,1.6414,1.642,1.6407,1.641,681500000.0
2005-05-31 02:55:00,1.6409,1.6414,1.6405,1.6407,681500000.0
2005-05-31 03:00:00,1.6409,1.6439,1.6403,1.6427,681500000.0
2005-05-31 03:05:00,1.6425,1.6431,1.6412,1.6414,681500000.0
2005-05-31 03:10:00,1.6415,1.6417,1.6401,1.6406,681500000.0
2005-05-31 03:15:00,1.6403,1.6407,1.6383,1.6383,681500000.0
2005-05-31 03:20:00,1.6386,1.6399,1.6355,1.6381,681500000.0
2005-05-31 03:25:00,1.6379,1.6383,1.636,1.6376,681500000.0
2005-05-31 03:30:00,1.6378,1.6412,1.6376,1.6412,681500000.0
2005-05-31 03:35:00,1.641,1.6414,1.6401,1.6404,681500000.0
2005-05-31 03:40:00,1.6405,1.6412,1.6397,1.6405,681500000.0
2005-05-31 03:45:00,1.6406,1.6416,1.6398,1.6405,681500000.0
2005-05-31 03:50:00,1.6404,1.6407,1.6396,1.6396,681500000.0
2005-05-31 03:55:00,1.6397,1.6407,1.6395,1.6395,681500000.0
2005-05-31 04:00:00,1.6396,1.6403,1.639,1.6401,681500000.0
2005-05-31 04:05:00,1.64,1.6401,1.6393,1.6395,681500000.0
2005-05-31 04:10:00,1.6396,1.6399,1.6391,1.6392,681500000.0
2005-05-31 04:15:00,1.6395,1.6396,1.6388,1.6389,681500000.0
2005-05-31 04:20:00,1.6388,1.6397,1.6378,1.6393,681500000.0
2005-05-31 04:25:00,1.6392,1.6395,1.639,1.6393,681500000.0
2005-05-31 04:30:00,1.6395,1.6407,1.6392,1.6406,681500000.0
2005-05-31 04:35:00,1.6404,1.6406,1.6399,1.6401,681500000.0
2005-05-31 04:40:00,1.64,1.6403,1.6394,1.6397,681500000.0
2005-05-31 04:45:00,1.6403,1.6403,1.6391,1.6391,681500000.0
2005-05-31 04:50:00,1.6392,1.6395,1.6388,1.6394,681500000.0
2005-05-31 04:55:00,1.6392,1.6393,1.6388,1.6389,681500000.0
2005-05-31 05:00:00,1.6392,1.6396,1.6387,1.6394,681500000.0
2005-05-31 05:05:00,1.6393,1.64,1.6389,1.6394,681500000.0
2005-05-31 05:10:00,1.6396,1.6401,1.6394,1.64,681500000.0
2005-05-31 05:15:00,1.6401,1.6401,1.6397,1.6398,545200000.0
2005-05-31 05:20:00,1.6397,1.6401,1.6397,1.6399,681500000.0
2005-05-31 05:25:00,1.6398,1.6404,1.6397,1.6404,681500000.0
2005-05-31 05:30:00,1.6401,1.6407,1.6399,1.6406,681500000.0
2005-05-31 05:35:00,1.6407,1.6407,1.6396,1.6397,545200000.0
2005-05-31 05:40:00,1.6396,1.6396,1.639,1.6394,681500000.0
2005-05-31 05:45:00,1.6393,1.6398,1.6392,1.6393,681500000.0
2005-05-31 05:50:00,1.6395,1.6397,1.6389,1.6392,681500000.0
2005-05-31 05:55:00,1.6395,1.6396,1.6388,1.6389,681500000.0
2005-05-31 06:00:00,1.639,1.6395,1.639,1.6394,681500000.0
2005-05-31 06:05:00,1.6393,1.6394,1.6383,1.6383,681500000.0
2005-05-31 06:10:00,1.6385,1.6388,1.638,1.6383,681500000.0
2005-05-31 06:15:00,1.6382,1.6387,1.6378,1.6383,681500000.0
2005-05-31 06:20:00,1.6385,1.6394,1.6383,1.6391,681500000.0
2005-05-31 06:25:00,1.6392,1.6396,1.639,1.6392,681500000.0
2005-05-31 06:30:00,1.6391,1.6393,1.6382,1.6383,681500000.0
2005-05-31 06:35:00,1.6386,1.639,1.6381,1.6383,681500000.0
2005-05-31 06:40:00,1.6385,1.6396,1.6383,1.6391,681500000.0
2005-05-31 06:45:00,1.639,1.6393,1.6389,1.639,681500000.0
2005-05-31 06:50:00,1.6391,1.6398,1.639,1.6398,681500000.0
2005-05-31 06:55:00,1.6393,1.6396,1.6385,1.639,681500000.0
2005-05-31 07:00:00,1.6389,1.6391,1.6387,1.6389,545200000.0
2005-05-31 07:05:00,1.6391,1.6391,1.6383,1.6388,681500000.0
2005-05-31 07:10:00,1.6387,1.6391,1.6387,1.6388,545200000.0
2005-05-31 07:15:00,1.6387,1.6395,1.6386,1.6392,681500000.0
2005-05-31 07:20:00,1.6392,1.6399,1.6391,1.6397,681500000.0
2005-05-31 07:25:00,1.6395,1.64,1.6387,1.6388,681500000.0
2005-05-31 07:30:00,1.6387,1.6391,1.6385,1.6388,681500000.0
2005-05-31 07:35:00,1.6386,1.639,1.6383,1.6386,681500000.0
2005-05-31 07:40:00,1.6387,1.6399,1.6385,1.6397,681500000.0
2005-05-31 07:45:00,1.6396,1.6401,1.6394,1.6401,681500000.0
2005-05-31 07:50:00,1.6397,1.6403,1.6391,1.6397,681500000.0
2005-05-31 07:55:00,1.6396,1.6401,1.6393,1.6395,681500000.0
2005-05-31 08:00:00,1.6397,1.6398,1.6391,1.6394,681500000.0
2005-05-31 08:05:00,1.6393,1.6398,1.6387,1.6388,681500000.0
2005-05-31 08:10:00,1.6389,1.6395,1.6385,1.639,681500000.0
2005-05-31 08:15:00,1.6387,1.6392,1.638,1.6382,681500000.0
2005-05-31 08:20:00,1.6383,1.639,1.6378,1.6383,681500000.0
2005-05-31 08:25:00,1.6382,1.6387,1.6379,1.6386,681500000.0
2005-05-31 08:30:00,1.6385,1.6386,1.6375,1.6375,681500000.0
2005-05-31 08:35:00,1.6376,1.6382,1.637,1.637,681500000.0
2005-05-31 08:40:00,1.6372,1.6376,1.637,1.6371,681500000.0
2005-05-31 08:45:00,1.6369,1.6372,1.6361,1.6366,681500000.0
2005-05-31 08:50:00,1.6365,1.637,1.6359,1.6366,681500000.0
2005-05-31 08:55:00,1.6365,1.6371,1.6359,1.6361,681500000.0
2005-05-31 09:00:00,1.6362,1.6366,1.6356,1.6357,681500000.0
2005-05-31 09:05:00,1.6361,1.6361,1.6353,1.6356,681500000.0
2005-05-31 09:10:00,1.6357,1.6364,1.6356,1.6362,681500000.0
2005-05-31 09:15:00,1.636,1.6369,1.636,1.6361,681500000.0
2005-05-31 09:20:00,1.6362,1.6366,1.6359,1.636,681500000.0
2005-05-31 09:25:00,1.6359,1.6366,1.6355,1.6366,681500000.0
2005-05-31 09:30:00,1.6362,1.6373,1.6361,1.6364,681500000.0
2005-05-31 09:35:00,1.6365,1.6368,1.6359,1.6361,681500000.0
2005-05-31 09:40:00,1.6359,1.6364,1.6356,1.636,681500000.0
2005-05-31 09:45:00,1.6359,1.6361,1.6351,1.6351,681500000.0
2005-05-31 09:50:00,1.6352,1.6357,1.6349,1.6351,681500000.0
2005-05-31 09:55:00,1.635,1.635,1.633,1.633,681500000.0
2005-05-31 10:00:00,1.6331,1.6338,1.6331,1.6337,681500000.0
2005-05-31 10:05:00,1.6335,1.6341,1.6334,1.6341,681500000.0
2005-05-31 10:10:00,1.634,1.6352,1.634,1.6348,681500000.0
2005-05-31 10:15:00,1.6347,1.6348,1.6343,1.6347,545200000.0
2005-05-31 10:20:00,1.6348,1.6348,1.6344,1.6344,681500000.0
2005-05-31 10:25:00,1.6343,1.635,1.6342,1.6348,681500000.0
2005-05-31 10:30:00,1.6347,1.635,1.6345,1.6347,681500000.0
2005-05-31 10:35:00,1.6348,1.6353,1.6347,1.6349,681500000.0
2005-05-31 10:40:00,1.6348,1.635,1.6339,1.6345,681500000.0
2005-05-31 10:45:00,1.6346,1.6352,1.6337,1.6338,681500000.0
2005-05-31 10:50:00,1.6341,1.6346,1.6338,1.6342,681500000.0
2005-05-31 10:55:00,1.6341,1.6343,1.6331,1.6338,681500000.0
2005-05-31 11:00:00,1.6337,1.6346,1.6334,1.6346,681500000.0
2005-05-31 11:05:00,1.6344,1.6348,1.6339,1.6343,681500000.0
2005-05-31 11:10:00,1.6341,1.6351,1.634,1.635,681500000.0
2005-05-31 11:15:00,1.6349,1.635,1.6341,1.6343,681500000.0
2005-05-31 11:20:00,1.6342,1.6346,1.6341,1.6342,681500000.0
2005-05-31 11:25:00,1.6343,1.6345,1.6341,1.6342,545200000.0
2005-05-31 11:30:00,1.6343,1.6346,1.6338,1.6344,681500000.0
2005-05-31 11:35:00,1.6346,1.6346,1.6341,1.6341,681500000.0
2005-05-31 11:40:00,1.6342,1.6344,1.6333,1.6335,681500000.0
2005-05-31 11:45:00,1.6336,1.6337,1.6317,1.6317,681500000.0
2005-05-31 11:50:00,1.6319,1.6323,1.6305,1.6311,681500000.0
2005-05-31 11:55:00,1.6312,1.6317,1.6307,1.6314,681500000.0
2005-05-31 12:00:00,1.6313,1.6321,1.6308,1.6318,681500000.0
2005-05-31 12:05:00,1.6317,1.6318,1.631,1.6313,681500000.0
2005-05-31 12:10:00,1.6314,1.6317,1.6296,1.6303,681500000.0
2005-05-31 12:15:00,1.6302,1.6308,1.6286,1.6288,681500000.0
2005-05-31 12:20:00,1.6289,1.6289,1.6275,1.6283,681500000.0
2005-05-31 12:25:00,1.6284,1.6286,1.6276,1.6282,681500000.0
2005-05-31 12:30:00,1.6283,1.6288,1.6272,1.6285,681500000.0
2005-05-31 12:35:00,1.6284,1.629,1.6282,1.6285,681500000.0
2005-05-31 12:40:00,1.6283,1.6286,1.6275,1.6277,681500000.0
2005-05-31 12:45:00,1.6276,1.6277,1.6265,1.6273,681500000.0
2005-05-31 12:50:00,1.6272,1.6281,1.6269,1.6275,681500000.0
2005-05-31 12:55:00,1.6276,1.628,1.6265,1.6265,681500000.0
2005-05-31 13:00:00,1.6263,1.627,1.6257,1.6259,681500000.0
2005-05-31 13:05:00,1.6261,1.6268,1.6258,1.6268,681500000.0
2005-05-31 13:10:00,1.6267,1.6271,1.6261,1.6267,681500000.0
2005-05-31 13:15:00,1.6265,1.628,1.6265,1.6275,681500000.0
2005-05-31 13:20:00,1.6274,1.6279,1.6268,1.6272,681500000.0
2005-05-31 13:25:00,1.6273,1.628,1.6272,1.6275,681500000.0
2005-05-31 13:30:00,1.6277,1.6286,1.6277,1.6281,681500000.0
2005-05-31 13:35:00,1.6282,1.6296,1.6279,1.6293,681500000.0
2005-05-31 13:40:00,1.6294,1.6306,1.6293,1.6295,681500000.0
2005-05-31 13:45:00,1.6294,1.6303,1.6294,1.6302,681500000.0
2005-05-31 13:50:00,1.6304,1.6309,1.6302,1.6302,681500000.0
2005-05-31 13:55:00,1.63,1.6312,1.63,1.6302,681500000.0
2005-05-31 14:00:00,1.6303,1.6304,1.6296,1.6298,681500000.0
2005-05-31 14:05:00,1.6299,1.6305,1.6296,1.6299,681500000.0
2005-05-31 14:10:00,1.63,1.6304,1.6294,1.6298,681500000.0
2005-05-31 14:15:00,1.6299,1.6307,1.6295,1.6305,681500000.0
2005-05-31 14:20:00,1.6304,1.6309,1.6298,1.6307,681500000.0
2005-05-31 14:25:00,1.6306,1.6315,1.6305,1.6311,681500000.0
2005-05-31 14:30:00,1.6312,1.6317,1.6308,1.6316,681500000.0
2005-05-31 14:35:00,1.6315,1.6317,1.6306,1.6309,681500000.0
2005-05-31 14:40:00,1.6311,1.6319,1.6308,1.6317,681500000.0
2005-05-31 14:45:00,1.6318,1.6323,1.6312,1.6322,681500000.0
2005-05-31 14:50:00,1.6323,1.6323,1.6313,1.6317,681500000.0
2005-05-31 14:55:00,1.6318,1.6321,1.6313,1.6315,681500000.0
2005-05-31 15:00:00,1.6316,1.6327,1.6315,1.6323,681500000.0
2005-05-31 15:05:00,1.6324,1.6324,1.6316,1.632,681500000.0
2005-05-31 15:10:00,1.6319,1.6323,1.6315,1.6317,681500000.0
2005-05-31 15:15:00,1.6316,1.6329,1.6316,1.6326,681500000.0
2005-05-31 15:20:00,1.6327,1.6332,1.6323,1.6327,681500000.0
2005-05-31 15:25:00,1.6326,1.6331,1.6321,1.6327,681500000.0
2005-05-31 15:30:00,1.6328,1.6338,1.6322,1.6338,681500000.0
2005-05-31 15:35:00,1.6336,1.6357,1.6331,1.6349,681500000.0
2005-05-31 15:40:00,1.6348,1.6367,1.6342,1.6346,681500000.0
2005-05-31 15:45:00,1.6348,1.6361,1.6342,1.6356,681500000.0
2005-05-31 15:50:00,1.6358,1.6362,1.6349,1.6352,681500000.0
2005-05-31 15:55:00,1.635,1.6352,1.6333,1.6339,681500000.0
2005-05-31 16:00:00,1.6341,1.6341,1.6323,1.6337,681500000.0
2005-05-31 16:05:00,1.633,1.6341,1.633,1.6333,681500000.0
2005-05-31 16:10:00,1.633,1.6342,1.6327,1.6341,681500000.0
2005-05-31 16:15:00,1.6342,1.635,1.6339,1.6344,681500000.0
2005-05-31 16:20:00,1.6345,1.6348,1.6333,1.6338,681500000.0
2005-05-31 16:25:00,1.634,1.634,1.633,1.6333,681500000.0
2005-05-31 16:30:00,1.6332,1.6332,1.632,1.6322,681500000.0
2005-05-31 16:35:00,1.6322,1.6323,1.6312,1.6318,681500000.0
2005-05-31 16:40:00,1.632,1.632,1.6312,1.6319,681500000.0
2005-05-31 16:45:00,1.6318,1.6328,1.6312,1.6317,681500000.0
2005-05-31 16:50:00,1.6316,1.6316,1.6297,1.6297,681500000.0
2005-05-31 16:55:00,1.6296,1.6301,1.6285,1.6287,681500000.0
2005-05-31 17:00:00,1.6286,1.6296,1.6276,1.6292,681500000.0
2005-05-31 17:05:00,1.6291,1.6292,1.6273,1.6289,681500000.0
2005-05-31 17:10:00,1.6288,1.6289,1.6275,1.6276,681500000.0
2005-05-31 17:15:00,1.628,1.6289,1.6279,1.6286,681500000.0
2005-05-31 17:20:00,1.6283,1.6283,1.6271,1.6274,681500000.0
2005-05-31 17:25:00,1.6275,1.6279,1.6269,1.6273,681500000.0
2005-05-31 17:30:00,1.6274,1.6275,1.626,1.6262,681500000.0
2005-05-31 17:35:00,1.6261,1.6268,1.6254,1.6268,681500000.0
2005-05-31 17:40:00,1.6269,1.6278,1.6267,1.6274,681500000.0
2005-05-31 17:45:00,1.6273,1.6274,1.6261,1.6262,681500000.0
2005-05-31 17:50:00,1.6263,1.6268,1.6259,1.6265,681500000.0
2005-05-31 17:55:00,1.6266,1.6274,1.6266,1.6273,681500000.0
2005-05-31 18:00:00,1.6272,1.6278,1.6269,1.627,681500000.0
2005-05-31 18:05:00,1.6271,1.6285,1.6269,1.6284,681500000.0
2005-05-31 18:10:00,1.6282,1.6291,1.6281,1.6288,681500000.0
2005-05-31 18:15:00,1.6287,1.6294,1.6279,1.6287,681500000.0
2005-05-31 18:20:00,1.6288,1.6297,1.6281,1.6291,681500000.0
2005-05-31 18:25:00,1.6292,1.6297,1.6289,1.6294,545200000.0
2005-05-31 18:30:00,1.6291,1.6296,1.6291,1.6294,545200000.0
2005-05-31 18:35:00,1.6296,1.6298,1.6291,1.6294,681500000.0
2005-05-31 18:40:00,1.6296,1.631,1.6294,1.6307,681500000.0
2005-05-31 18:45:00,1.6306,1.6314,1.6302,1.6304,681500000.0
2005-05-31 18:50:00,1.6303,1.6305,1.6289,1.6294,681500000.0
2005-05-31 18:55:00,1.6292,1.6298,1.629,1.6294,681500000.0
2005-05-31 19:00:00,1.6292,1.6294,1.6287,1.6289,681500000.0
2005-05-31 19:05:00,1.6288,1.6294,1.6285,1.6285,681500000.0
2005-05-31 19:10:00,1.6284,1.6292,1.6276,1.6278,681500000.0
2005-05-31 19:15:00,1.6282,1.6284,1.6276,1.6282,545200000.0
2005-05-31 19:20:00,1.6281,1.6281,1.6271,1.6272,681500000.0
2005-05-31 19:25:00,1.6276,1.628,1.6271,1.6276,681500000.0
2005-05-31 19:30:00,1.6279,1.6281,1.6274,1.6276,681500000.0
2005-05-31 19:35:00,1.6278,1.6285,1.6278,1.628,545200000.0
2005-05-31 19:40:00,1.6281,1.6281,1.6271,1.6274,681500000.0
2005-05-31 19:45:00,1.6272,1.6276,1.6268,1.6274,681500000.0
2005-05-31 19:50:00,1.6272,1.6272,1.6263,1.627,681500000.0
2005-05-31 19:55:00,1.6271,1.6276,1.6263,1.6264,681500000.0
2005-05-31 20:00:00,1.6266,1.6274,1.6266,1.6274,681500000.0
2005-05-31 20:05:00,1.6271,1.6274,1.6262,1.627,681500000.0
2005-05-31 20:10:00,1.6269,1.6281,1.6268,1.6276,681500000.0
2005-05-31 20:15:00,1.6274,1.6278,1.627,1.6271,681500000.0
2005-05-31 20:20:00,1.627,1.6274,1.6267,1.6267,681500000.0
2005-05-31 20:25:00,1.6268,1.6271,1.6261,1.6267,681500000.0
2005-05-31 20:30:00,1.6268,1.627,1.6263,1.627,681500000.0
2005-05-31 20:35:00,1.6269,1.6272,1.6264,1.6268,681500000.0
2005-05-31 20:40:00,1.6267,1.6271,1.6264,1.6264,681500000.0
2005-05-31 20:45:00,1.6266,1.627,1.6264,1.6267,681500000.0
2005-05-31 20:50:00,1.6268,1.627,1.6266,1.6268,681500000.0
2005-05-31 20:55:00,1.6267,1.6274,1.6264,1.6272,681500000.0
2005-05-31 21:00:00,1.6271,1.628,1.627,1.6274,681500000.0
2005-05-31 21:05:00,1.6276,1.6282,1.6276,1.6282,681500000.0
2005-05-31 21:10:00,1.6281,1.6281,1.6278,1.6279,681500000.0
2005-05-31 21:15:00,1.628,1.6286,1.6274,1.6281,681500000.0
2005-05-31 21:20:00,1.628,1.6284,1.6279,1.6281,681500000.0
2005-05-31 21:25:00,1.6282,1.6282,1.6276,1.6276,545200000.0
2005-05-31 21:30:00,1.6276,1.6284,1.6274,1.6276,681500000.0
2005-05-31 21:35:00,1.6278,1.6281,1.6276,1.6276,545200000.0
2005-05-31 21:40:00,1.6274,1.6285,1.6274,1.6285,408900000.0
2005-05-31 21:45:00,1.6284,1.6285,1.6279,1.6281,545200000.0
2005-05-31 21:50:00,1.6282,1.6282,1.628,1.6281,545200000.0
2005-05-31 21:55:00,1.6279,1.6286,1.6279,1.6284,681500000.0
2005-05-31 22:00:00,1.6285,1.6294,1.6285,1.629,681500000.0
2005-05-31 22:05:00,1.6289,1.6289,1.6284,1.6287,681500000.0
2005-05-31 22:10:00,1.6288,1.6289,1.6282,1.6282,681500000.0
2005-05-31 22:15:00,1.6284,1.6288,1.6282,1.6284,545200000.0
2005-05-31 22:20:00,1.6284,1.6286,1.6274,1.6282,681500000.0
2005-05-31 22:25:00,1.6284,1.629,1.6282,1.6287,545200000.0
2005-05-31 22:30:00,1.6285,1.6287,1.6281,1.6284,681500000.0
2005-05-31 22:35:00,1.6282,1.6284,1.6276,1.6279,681500000.0
2005-05-31 22:40:00,1.6278,1.6282,1.6264,1.6276,545200000.0
2005-05-31 22:50:00,1.6274,1.6276,1.6274,1.6276,408900000.0
2005-05-31 22:55:00,1.6272,1.6276,1.627,1.627,681500000.0
2005-05-31 23:00:00,1.6272,1.6276,1.627,1.6276,681500000.0
2005-05-31 23:05:00,1.6274,1.628,1.6268,1.627,681500000.0
2005-05-31 23:10:00,1.6269,1.6292,1.6264,1.6278,681500000.0
2005-05-31 23:15:00,1.6279,1.628,1.6278,1.6279,681500000.0
2005-05-31 23:20:00,1.6278,1.6278,1.6274,1.6276,545200000.0
2005-05-31 23:25:00,1.628,1.6282,1.6274,1.6274,681500000.0
2005-05-31 23:30:00,1.6272,1.6281,1.6272,1.6281,545200000.0
2005-05-31 23:35:00,1.628,1.628,1.6271,1.6272,681500000.0
2005-05-31 23:40:00,1.6271,1.6278,1.627,1.6274,681500000.0
2005-05-31 23:45:00,1.6272,1.6276,1.6264,1.627,545200000.0
2005-05-31 23:50:00,1.6271,1.6278,1.6271,1.6276,681500000.0
2005-05-31 23:55:00,1.6278,1.6279,1.6271,1.6271,408900000.0
2005-06-01 00:00:00,1.6274,1.6279,1.6274,1.6274,681500000.0
2005-06-01 00:05:00,1.6276,1.6279,1.6274,1.6278,681500000.0
2005-06-01 00:10:00,1.6276,1.6287,1.6276,1.6287,681500000.0
2005-06-01 00:15:00,1.6286,1.6288,1.6286,1.6288,272600000.0
2005-06-01 00:20:00,1.6287,1.6288,1.6287,1.6288,272600000.0
2005-06-01 00:25:00,1.629,1.6292,1.6288,1.6292,681500000.0
2005-06-01 00:30:00,1.6291,1.6294,1.6291,1.6292,408900000.0
2005-06-01 00:35:00,1.6294,1.6297,1.6289,1.6292,545200000.0
2005-06-01 00:40:00,1.6291,1.6292,1.6286,1.6289,681500000.0
2005-06-01 00:45:00,1.6288,1.6288,1.6274,1.6274,545200000.0
2005-06-01 00:50:00,1.6276,1.628,1.6274,1.6279,408900000.0
2005-06-01 00:55:00,1.6278,1.6281,1.6276,1.6278,408900000.0
2005-06-01 01:00:00,1.6276,1.6276,1.6264,1.6269,681500000.0
2005-06-01 01:05:00,1.6268,1.627,1.6261,1.6261,681500000.0
2005-06-01 01:10:00,1.6259,1.6266,1.6254,1.6264,681500000.0
2005-06-01 01:15:00,1.6263,1.6264,1.6259,1.6261,681500000.0
2005-06-01 01:20:00,1.6259,1.6263,1.6256,1.6262,681500000.0
2005-06-01 01:25:00,1.6259,1.6267,1.6259,1.6264,545200000.0
2005-06-01 01:30:00,1.6263,1.6264,1.6259,1.6264,681500000.0
2005-06-01 01:35:00,1.6263,1.6267,1.6263,1.6266,681500000.0
2005-06-01 01:40:00,1.6264,1.6267,1.6263,1.6263,272600000.0
2005-06-01 01:45:00,1.6264,1.6267,1.6259,1.6263,545200000.0
2005-06-01 01:50:00,1.6264,1.6264,1.6258,1.6262,681500000.0
2005-06-01 01:55:00,1.6263,1.6266,1.6258,1.6262,681500000.0
2005-06-01 02:00:00,1.6264,1.6269,1.6263,1.6264,681500000.0
2005-06-01 02:05:00,1.6267,1.6269,1.6264,1.6264,681500000.0
2005-06-01 02:10:00,1.6266,1.6274,1.6266,1.627,681500000.0
2005-06-01 02:15:00,1.6269,1.6276,1.6267,1.6276,681500000.0
2005-06-01 02:20:00,1.6274,1.628,1.6274,1.6278,545200000.0
2005-06-01 02:25:00,1.6276,1.628,1.627,1.6272,681500000.0
2005-06-01 02:30:00,1.6275,1.6276,1.627,1.6276,681500000.0
2005-06-01 02:35:00,1.6274,1.6279,1.6272,1.6276,545200000.0
2005-06-01 02:40:00,1.6279,1.6281,1.6276,1.6279,681500000.0
2005-06-01 02:45:00,1.628,1.6282,1.628,1.628,545200000.0
2005-06-01 02:50:00,1.6282,1.6282,1.6276,1.6278,545200000.0
2005-06-01 02:55:00,1.6276,1.6279,1.6274,1.6278,681500000.0
2005-06-01 03:00:00,1.6279,1.6281,1.6276,1.6276,681500000.0
2005-06-01 03:05:00,1.6274,1.6276,1.627,1.6272,681500000.0
2005-06-01 03:10:00,1.6274,1.6278,1.6269,1.6276,681500000.0
2005-06-01 03:15:00,1.6274,1.6276,1.6271,1.6272,681500000.0
2005-06-01 03:20:00,1.6274,1.6276,1.627,1.6274,681500000.0
2005-06-01 03:25:00,1.6276,1.6276,1.6268,1.6274,681500000.0
2005-06-01 03:30:00,1.6268,1.6288,1.6268,1.6284,681500000.0
2005-06-01 03:35:00,1.6282,1.6285,1.6274,1.6274,681500000.0
2005-06-01 03:40:00,1.6276,1.6285,1.6274,1.6282,681500000.0
2005-06-01 03:45:00,1.6281,1.6282,1.628,1.6282,408900000.0
2005-06-01 03:50:00,1.6285,1.6288,1.6282,1.6286,681500000.0
2005-06-01 03:55:00,1.6284,1.6286,1.6281,1.6281,681500000.0
2005-06-01 04:00:00,1.6282,1.6282,1.627,1.6276,681500000.0
2005-06-01 04:05:00,1.6278,1.6282,1.6276,1.6281,681500000.0
2005-06-01 04:10:00,1.6282,1.6282,1.6276,1.6279,681500000.0
2005-06-01 04:15:00,1.628,1.6281,1.6278,1.628,681500000.0
2005-06-01 04:20:00,1.6279,1.628,1.6274,1.6276,545200000.0
2005-06-01 04:25:00,1.6274,1.6276,1.627,1.6276,681500000.0
2005-06-01 04:30:00,1.6274,1.6279,1.6274,1.6278,681500000.0
2005-06-01 04:35:00,1.6276,1.6279,1.6274,1.6274,408900000.0
2005-06-01 04:40:00,1.6276,1.6281,1.6274,1.628,681500000.0
2005-06-01 04:45:00,1.6282,1.6284,1.6278,1.6282,681500000.0
2005-06-01 04:50:00,1.6281,1.6282,1.6276,1.6282,408900000.0
2005-06-01 04:55:00,1.6281,1.6284,1.628,1.628,272600000.0
2005-06-01 05:00:00,1.6278,1.6282,1.6276,1.6281,681500000.0
2005-06-01 05:05:00,1.628,1.6282,1.6276,1.6278,681500000.0
2005-06-01 05:10:00,1.6276,1.6284,1.6276,1.6282,681500000.0
2005-06-01 05:15:00,1.6281,1.6288,1.6281,1.6287,545200000.0
2005-06-01 05:20:00,1.6286,1.6287,1.6281,1.6282,681500000.0
2005-06-01 05:25:00,1.6284,1.6285,1.6274,1.6279,681500000.0
2005-06-01 05:30:00,1.628,1.6282,1.6276,1.6281,681500000.0
2005-06-01 05:35:00,1.628,1.6286,1.6279,1.6282,681500000.0
2005-06-01 05:40:00,1.6284,1.6285,1.6281,1.6282,545200000.0
2005-06-01 05:45:00,1.6281,1.6287,1.6281,1.6286,681500000.0
2005-06-01 05:50:00,1.6287,1.629,1.6285,1.6285,681500000.0
2005-06-01 05:55:00,1.6286,1.6286,1.6276,1.6281,681500000.0
2005-06-01 06:00:00,1.6282,1.6291,1.6282,1.629,681500000.0
2005-06-01 06:05:00,1.6289,1.6296,1.6289,1.6294,681500000.0
2005-06-01 06:10:00,1.6292,1.6294,1.6291,1.6294,545200000.0
2005-06-01 06:15:00,1.6296,1.6296,1.6289,1.6294,681500000.0
2005-06-01 06:20:00,1.6296,1.63,1.6292,1.63,681500000.0
2005-06-01 06:25:00,1.6299,1.6299,1.6294,1.6297,681500000.0
2005-06-01 06:30:00,1.6298,1.63,1.6296,1.6296,681500000.0
2005-06-01 06:35:00,1.6297,1.6299,1.6294,1.6299,681500000.0
2005-06-01 06:40:00,1.6298,1.6303,1.6296,1.63,545200000.0
2005-06-01 06:45:00,1.6302,1.6303,1.63,1.6303,545200000.0
2005-06-01 06:50:00,1.6302,1.6303,1.6298,1.6302,681500000.0
2005-06-01 06:55:00,1.6303,1.6304,1.63,1.63,545200000.0
2005-06-01 07:00:00,1.63,1.6304,1.6299,1.63,681500000.0
2005-06-01 07:05:00,1.6299,1.6305,1.6297,1.6297,408900000.0
2005-06-01 07:10:00,1.6298,1.6302,1.6294,1.6296,408900000.0
2005-06-01 07:15:00,1.6294,1.6302,1.6294,1.63,545200000.0
2005-06-01 07:20:00,1.6299,1.6303,1.6299,1.63,545200000.0
2005-06-01 07:25:00,1.6299,1.6302,1.6296,1.6296,681500000.0
2005-06-01 07:30:00,1.6297,1.6299,1.6294,1.6297,681500000.0
2005-06-01 07:35:00,1.6296,1.6299,1.6292,1.6297,681500000.0
2005-06-01 07:40:00,1.6298,1.6302,1.6297,1.6297,681500000.0
2005-06-01 07:45:00,1.6298,1.6306,1.6294,1.6305,681500000.0
2005-06-01 07:50:00,1.6304,1.6309,1.6302,1.6303,681500000.0
2005-06-01 07:55:00,1.6304,1.6304,1.6297,1.6299,681500000.0
2005-06-01 08:00:00,1.6298,1.63,1.6294,1.6299,681500000.0
2005-06-01 08:05:00,1.63,1.6305,1.6299,1.6303,681500000.0
2005-06-01 08:10:00,1.6302,1.6307,1.6299,1.63,681500000.0
2005-06-01 08:15:00,1.6301,1.6305,1.6295,1.6297,681500000.0
2005-06-01 08:20:00,1.6298,1.6306,1.6297,1.6303,681500000.0
2005-06-01 08:25:00,1.6301,1.6305,1.6298,1.6298,545200000.0
2005-06-01 08:30:00,1.6297,1.6304,1.6296,1.6299,681500000.0
2005-06-01 08:35:00,1.63,1.6306,1.6297,1.6304,681500000.0
2005-06-01 08:40:00,1.6305,1.6308,1.6302,1.6305,681500000.0
2005-06-01 08:45:00,1.6304,1.6305,1.6294,1.6296,681500000.0
2005-06-01 08:50:00,1.6294,1.6297,1.6291,1.6293,681500000.0
2005-06-01 08:55:00,1.6294,1.6303,1.6294,1.6297,681500000.0
2005-06-01 09:00:00,1.6298,1.6307,1.6296,1.6304,681500000.0
2005-06-01 09:05:00,1.6305,1.6307,1.6298,1.6301,681500000.0
2005-06-01 09:10:00,1.6302,1.6317,1.6301,1.6316,681500000.0
2005-06-01 09:15:00,1.6313,1.6335,1.6309,1.633,681500000.0
2005-06-01 09:20:00,1.6328,1.6336,1.6321,1.6325,681500000.0
2005-06-01 09:25:00,1.6323,1.633,1.6321,1.6326,681500000.0
2005-06-01 09:30:00,1.6324,1.6344,1.6324,1.6331,681500000.0
2005-06-01 09:35:00,1.633,1.634,1.6324,1.6334,681500000.0
2005-06-01 09:40:00,1.6337,1.6337,1.632,1.6323,681500000.0
2005-06-01 09:45:00,1.6324,1.6338,1.6321,1.6334,681500000.0
2005-06-01 09:50:00,1.6332,1.6334,1.6317,1.6319,681500000.0
2005-06-01 09:55:00,1.6318,1.6339,1.6316,1.6333,681500000.0
2005-06-01 10:00:00,1.6336,1.6341,1.6314,1.6319,681500000.0
2005-06-01 10:05:00,1.632,1.632,1.6294,1.6314,681500000.0
2005-06-01 10:10:00,1.6312,1.6318,1.6304,1.6307,681500000.0
2005-06-01 10:15:00,1.6308,1.6311,1.6291,1.6302,681500000.0
2005-06-01 10:20:00,1.6303,1.6306,1.6289,1.6291,681500000.0
2005-06-01 10:25:00,1.629,1.6301,1.6286,1.6291,681500000.0
2005-06-01 10:30:00,1.6292,1.6315,1.6287,1.6311,681500000.0
2005-06-01 10:35:00,1.631,1.6315,1.6303,1.6308,681500000.0
2005-06-01 10:40:00,1.6312,1.6317,1.6304,1.6309,681500000.0
2005-06-01 10:45:00,1.6308,1.631,1.6302,1.6307,681500000.0
2005-06-01 10:50:00,1.6308,1.6321,1.6308,1.6316,681500000.0
2005-06-01 10:55:00,1.6315,1.6323,1.631,1.6321,681500000.0
2005-06-01 11:00:00,1.6325,1.633,1.6318,1.6321,681500000.0
2005-06-01 11:05:00,1.6322,1.6345,1.6319,1.6341,272600000.0
2005-06-01 11:10:00,1.6339,1.6341,1.6322,1.6325,681500000.0
2005-06-01 11:15:00,1.6327,1.6351,1.6322,1.634,681500000.0
2005-06-01 11:20:00,1.6338,1.6362,1.6328,1.6353,681500000.0
2005-06-01 11:25:00,1.6354,1.6355,1.6327,1.6346,681500000.0
2005-06-01 11:30:00,1.6348,1.635,1.6337,1.6345,681500000.0
2005-06-01 11:35:00,1.6347,1.635,1.6342,1.6347,681500000.0
2005-06-01 11:40:00,1.6346,1.6367,1.6344,1.6356,681500000.0
2005-06-01 11:45:00,1.6357,1.6359,1.6349,1.6355,681500000.0
2005-06-01 11:50:00,1.6353,1.6357,1.6344,1.6349,681500000.0
2005-06-01 11:55:00,1.6348,1.6353,1.6341,1.6346,681500000.0
2005-06-01 12:00:00,1.6345,1.6356,1.6338,1.6341,681500000.0
2005-06-01 12:05:00,1.6339,1.6346,1.6338,1.634,681500000.0
2005-06-01 12:10:00,1.6341,1.6343,1.6333,1.6336,681500000.0
2005-06-01 12:15:00,1.6337,1.6343,1.6335,1.6336,681500000.0
2005-06-01 12:20:00,1.6339,1.6364,1.6339,1.6364,681500000.0
2005-06-01 12:25:00,1.6365,1.6365,1.6344,1.6346,681500000.0
2005-06-01 12:30:00,1.6345,1.635,1.6333,1.6344,681500000.0
2005-06-01 12:35:00,1.6342,1.6356,1.6342,1.6354,681500000.0
2005-06-01 12:40:00,1.6353,1.6358,1.6351,1.6353,681500000.0
2005-06-01 12:45:00,1.635,1.6353,1.6328,1.6332,681500000.0
2005-06-01 12:50:00,1.633,1.6339,1.6328,1.6337,681500000.0
2005-06-01 12:55:00,1.6336,1.6338,1.6323,1.6328,681500000.0
2005-06-01 13:00:00,1.6331,1.6339,1.6322,1.6326,681500000.0
2005-06-01 13:05:00,1.6325,1.6339,1.6323,1.6335,681500000.0
2005-06-01 13:10:00,1.6336,1.6358,1.6334,1.6356,681500000.0
2005-06-01 13:15:00,1.6354,1.6362,1.6351,1.6357,681500000.0
2005-06-01 13:20:00,1.6359,1.6359,1.6351,1.6356,681500000.0
2005-06-01 13:25:00,1.6357,1.6362,1.6352,1.6358,681500000.0
2005-06-01 13:30:00,1.6359,1.6362,1.6351,1.6351,681500000.0
2005-06-01 13:35:00,1.6353,1.6357,1.634,1.6345,681500000.0
2005-06-01 13:40:00,1.6344,1.6355,1.634,1.6348,681500000.0
2005-06-01 13:45:00,1.6347,1.6352,1.6341,1.6352,681500000.0
2005-06-01 13:50:00,1.635,1.6355,1.6343,1.6353,681500000.0
2005-06-01 13:55:00,1.6351,1.6351,1.6338,1.6344,681500000.0
2005-06-01 14:00:00,1.6344,1.6344,1.6333,1.6339,681500000.0
2005-06-01 14:05:00,1.6337,1.634,1.6331,1.634,681500000.0
2005-06-01 14:10:00,1.6339,1.6345,1.6335,1.6342,681500000.0
2005-06-01 14:15:00,1.634,1.6355,1.6334,1.6355,681500000.0
2005-06-01 14:20:00,1.6354,1.6355,1.6336,1.6338,681500000.0
2005-06-01 14:25:00,1.6336,1.6341,1.6332,1.6334,681500000.0
2005-06-01 14:30:00,1.6333,1.6346,1.6333,1.6337,681500000.0
2005-06-01 14:35:00,1.6343,1.6343,1.6328,1.633,681500000.0
2005-06-01 14:40:00,1.6331,1.6334,1.6322,1.6329,681500000.0
2005-06-01 14:45:00,1.6331,1.6331,1.6318,1.6329,681500000.0
2005-06-01 14:50:00,1.6328,1.6333,1.632,1.6323,681500000.0
2005-06-01 14:55:00,1.6322,1.6327,1.632,1.6321,681500000.0
2005-06-01 15:00:00,1.6323,1.6335,1.6322,1.6332,681500000.0
2005-06-01 15:05:00,1.6329,1.6335,1.6324,1.6329,681500000.0
2005-06-01 15:10:00,1.6328,1.634,1.6328,1.6332,681500000.0
2005-06-01 15:15:00,1.6334,1.6347,1.6332,1.6343,681500000.0
2005-06-01 15:20:00,1.6342,1.6344,1.6334,1.6339,681500000.0
2005-06-01 15:25:00,1.6338,1.634,1.6329,1.6332,681500000.0
2005-06-01 15:30:00,1.6329,1.6332,1.6324,1.6329,681500000.0
2005-06-01 15:35:00,1.6326,1.6336,1.6326,1.6336,681500000.0
2005-06-01 15:40:00,1.6337,1.6342,1.6333,1.6342,681500000.0
2005-06-01 15:45:00,1.6341,1.6346,1.6335,1.6339,681500000.0
2005-06-01 15:50:00,1.6338,1.6345,1.6336,1.6341,681500000.0
2005-06-01 15:55:00,1.6339,1.6348,1.6335,1.6345,681500000.0
2005-06-01 16:00:00,1.6343,1.6355,1.6332,1.6338,681500000.0
2005-06-01 16:05:00,1.6339,1.6346,1.6328,1.6334,681500000.0
2005-06-01 16:10:00,1.6335,1.6345,1.6334,1.6337,681500000.0
2005-06-01 16:15:00,1.6338,1.634,1.6324,1.6331,681500000.0
2005-06-01 16:20:00,1.6332,1.6334,1.6324,1.6329,681500000.0
2005-06-01 16:25:00,1.633,1.6332,1.6319,1.632,681500000.0
2005-06-01 16:30:00,1.6319,1.6322,1.631,1.6322,681500000.0
2005-06-01 16:35:00,1.6321,1.6327,1.6312,1.6315,681500000.0
2005-06-01 16:40:00,1.6314,1.632,1.6298,1.6302,681500000.0
2005-06-01 16:45:00,1.6303,1.6304,1.6297,1.63,681500000.0
2005-06-01 16:50:00,1.6299,1.6309,1.6298,1.6307,681500000.0
2005-06-01 16:55:00,1.6308,1.6318,1.6305,1.6317,681500000.0
2005-06-01 17:00:00,1.6319,1.6321,1.6311,1.6315,545200000.0
2005-06-01 17:05:00,1.6317,1.6325,1.6315,1.632,681500000.0
2005-06-01 17:10:00,1.632,1.6326,1.6317,1.6325,681500000.0
2005-06-01 17:15:00,1.6324,1.633,1.6321,1.6323,681500000.0
2005-06-01 17:20:00,1.6324,1.6325,1.6311,1.6312,681500000.0
2005-06-01 17:25:00,1.6311,1.6322,1.6306,1.6308,681500000.0
2005-06-01 17:30:00,1.6309,1.6316,1.6297,1.63,681500000.0
2005-06-01 17:35:00,1.6301,1.6308,1.6297,1.6307,681500000.0
2005-06-01 17:40:00,1.6305,1.6318,1.6305,1.6311,681500000.0
2005-06-01 17:45:00,1.6309,1.6318,1.6303,1.6307,681500000.0
2005-06-01 17:50:00,1.6308,1.6314,1.6301,1.6311,681500000.0
2005-06-01 17:55:00,1.631,1.6313,1.629,1.629,681500000.0
2005-06-01 18:00:00,1.6288,1.6299,1.6287,1.6298,681500000.0
2005-06-01 18:05:00,1.6299,1.6299,1.6288,1.6291,681500000.0
2005-06-01 18:10:00,1.6292,1.6299,1.6288,1.6298,681500000.0
2005-06-01 18:15:00,1.6297,1.63,1.6296,1.6298,681500000.0
2005-06-01 18:20:00,1.6297,1.6297,1.6286,1.6291,681500000.0
2005-06-01 18:25:00,1.629,1.6291,1.6281,1.6285,681500000.0
2005-06-01 18:30:00,1.6284,1.6286,1.6279,1.6279,681500000.0
2005-06-01 18:35:00,1.628,1.6282,1.6278,1.6282,545200000.0
2005-06-01 18:40:00,1.6281,1.6285,1.6276,1.6282,545200000.0
2005-06-01 18:45:00,1.6282,1.6291,1.628,1.6286,681500000.0
2005-06-01 18:50:00,1.6287,1.6291,1.6285,1.6288,681500000.0
2005-06-01 18:55:00,1.6287,1.6288,1.6281,1.6282,681500000.0
2005-06-01 19:00:00,1.6285,1.6285,1.6282,1.6284,681500000.0
2005-06-01 19:05:00,1.6286,1.6294,1.6286,1.6292,681500000.0
2005-06-01 19:10:00,1.6294,1.6294,1.6282,1.6288,681500000.0
2005-06-01 19:15:00,1.6289,1.6291,1.6286,1.6287,681500000.0
2005-06-01 19:20:00,1.6288,1.63,1.6286,1.6296,681500000.0
2005-06-01 19:25:00,1.6294,1.63,1.6294,1.6294,681500000.0
2005-06-01 19:30:00,1.6298,1.6305,1.6297,1.6304,681500000.0
2005-06-01 19:35:00,1.6303,1.6304,1.63,1.6302,681500000.0
2005-06-01 19:40:00,1.6303,1.6306,1.63,1.6302,545200000.0
2005-06-01 19:45:00,1.6304,1.6306,1.6297,1.6297,681500000.0
2005-06-01 19:50:00,1.6296,1.6299,1.6294,1.6294,681500000.0
2005-06-01 19:55:00,1.6292,1.6296,1.6292,1.6292,408900000.0
2005-06-01 20:00:00,1.6294,1.6297,1.629,1.6294,545200000.0
2005-06-01 20:05:00,1.6296,1.63,1.6294,1.6294,681500000.0
2005-06-01 20:10:00,1.6292,1.6306,1.6292,1.6304,681500000.0
2005-06-01 20:15:00,1.6305,1.6309,1.6302,1.6305,681500000.0
2005-06-01 20:20:00,1.6306,1.6306,1.63,1.63,681500000.0
2005-06-01 20:25:00,1.6299,1.6303,1.6299,1.63,681500000.0
2005-06-01 20:30:00,1.6302,1.6303,1.6294,1.6298,545200000.0
2005-06-01 20:35:00,1.6296,1.6296,1.629,1.6292,681500000.0
2005-06-01 20:40:00,1.6294,1.6294,1.6288,1.6294,681500000.0
2005-06-01 20:45:00,1.6292,1.6297,1.6289,1.6291,545200000.0
2005-06-01 20:50:00,1.629,1.63,1.6287,1.6298,681500000.0
2005-06-01 20:55:00,1.6299,1.63,1.6291,1.6297,681500000.0
2005-06-01 21:00:00,1.6296,1.6303,1.6288,1.6296,681500000.0
2005-06-01 21:05:00,1.6297,1.6298,1.6288,1.6291,681500000.0
2005-06-01 21:10:00,1.6292,1.6294,1.6286,1.6292,545200000.0
2005-06-01 21:15:00,1.629,1.6292,1.6282,1.6285,681500000.0
2005-06-01 21:20:00,1.6284,1.6288,1.6284,1.6286,681500000.0
2005-06-01 21:25:00,1.6285,1.629,1.6282,1.6288,681500000.0
2005-06-01 21:30:00,1.6289,1.6294,1.6289,1.6294,681500000.0
2005-06-01 21:35:00,1.6292,1.6298,1.6288,1.6297,681500000.0
2005-06-01 21:40:00,1.6298,1.6304,1.6291,1.6299,681500000.0
2005-06-01 21:45:00,1.6297,1.63,1.6292,1.6292,681500000.0
2005-06-01 21:50:00,1.6294,1.6303,1.6292,1.6294,681500000.0
2005-06-01 21:55:00,1.6296,1.6303,1.6292,1.6303,681500000.0
2005-06-01 22:00:00,1.6302,1.6312,1.6292,1.6299,681500000.0
2005-06-01 22:05:00,1.6298,1.6298,1.6279,1.6288,681500000.0
2005-06-01 22:10:00,1.6289,1.629,1.6264,1.6268,681500000.0
2005-06-01 22:15:00,1.6272,1.6276,1.6267,1.6272,681500000.0
2005-06-01 22:20:00,1.6274,1.6274,1.6256,1.6263,681500000.0
2005-06-01 22:25:00,1.6264,1.6264,1.6249,1.6256,681500000.0
2005-06-01 22:30:00,1.6258,1.6269,1.6256,1.6258,681500000.0
2005-06-01 22:35:00,1.6259,1.6264,1.6256,1.6259,681500000.0
2005-06-01 22:40:00,1.6261,1.6264,1.6255,1.6255,681500000.0
2005-06-01 22:45:00,1.6259,1.6259,1.6246,1.6254,681500000.0
2005-06-01 22:50:00,1.6255,1.6255,1.6239,1.625,681500000.0
2005-06-01 22:55:00,1.6249,1.625,1.6238,1.6243,681500000.0
2005-06-01 23:00:00,1.6243,1.6247,1.6237,1.6237,681500000.0
2005-06-01 23:05:00,1.6238,1.6244,1.6231,1.6238,681500000.0
2005-06-01 23:10:00,1.6239,1.625,1.6237,1.6249,681500000.0
2005-06-01 23:15:00,1.6246,1.6256,1.6244,1.6249,681500000.0
2005-06-01 23:20:00,1.6247,1.6249,1.6246,1.6247,545200000.0
2005-06-01 23:25:00,1.6241,1.6249,1.6241,1.6246,681500000.0
2005-06-01 23:30:00,1.6244,1.6247,1.6244,1.6246,681500000.0
2005-06-01 23:35:00,1.6247,1.6259,1.6247,1.6256,681500000.0
2005-06-01 23:40:00,1.6258,1.6263,1.6256,1.6262,681500000.0
2005-06-01 23:45:00,1.6263,1.6266,1.6259,1.6262,681500000.0
2005-06-01 23:50:00,1.6261,1.6264,1.6258,1.6261,681500000.0
2005-06-01 23:55:00,1.6259,1.627,1.6259,1.6268,681500000.0
2005-06-02 00:00:00,1.6269,1.627,1.6264,1.6264,681500000.0
2005-06-02 00:05:00,1.6267,1.627,1.6262,1.6264,681500000.0
2005-06-02 00:10:00,1.6266,1.6266,1.6259,1.6263,681500000.0
2005-06-02 00:15:00,1.6264,1.6264,1.6261,1.6263,681500000.0
2005-06-02 00:20:00,1.6264,1.6264,1.625,1.6256,545200000.0
2005-06-02 00:25:00,1.6258,1.6261,1.6254,1.6258,681500000.0
2005-06-02 00:30:00,1.6259,1.6259,1.6254,1.6259,681500000.0
2005-06-02 00:35:00,1.6261,1.6276,1.6259,1.6272,681500000.0
2005-06-02 00:40:00,1.6271,1.6272,1.627,1.627,545200000.0
2005-06-02 00:45:00,1.6271,1.6279,1.627,1.6276,681500000.0
2005-06-02 00:50:00,1.6274,1.628,1.627,1.627,681500000.0
2005-06-02 00:55:00,1.6272,1.6274,1.6269,1.6272,681500000.0
2005-06-02 01:00:00,1.6274,1.6276,1.6266,1.6266,681500000.0
2005-06-02 01:05:00,1.6267,1.6268,1.6264,1.6268,681500000.0
2005-06-02 01:10:00,1.6269,1.627,1.6262,1.6264,681500000.0
2005-06-02 01:15:00,1.6263,1.6269,1.6262,1.6266,681500000.0
2005-06-02 01:20:00,1.6267,1.627,1.6264,1.6268,681500000.0
2005-06-02 01:25:00,1.6266,1.627,1.6264,1.6269,681500000.0
2005-06-02 01:30:00,1.6268,1.627,1.6264,1.627,681500000.0
2005-06-02 01:35:00,1.6269,1.627,1.6263,1.6269,681500000.0
2005-06-02 01:40:00,1.627,1.6271,1.6263,1.6263,681500000.0
2005-06-02 01:45:00,1.6264,1.6266,1.6256,1.6259,681500000.0
2005-06-02 01:50:00,1.6256,1.6262,1.6255,1.6259,681500000.0
2005-06-02 01:55:00,1.6258,1.6261,1.6254,1.6257,681500000.0
2005-06-02 02:00:00,1.6257,1.6264,1.6254,1.6263,681500000.0
2005-06-02 02:05:00,1.6262,1.6271,1.6262,1.6269,681500000.0
2005-06-02 02:10:00,1.627,1.6274,1.6268,1.6274,681500000.0
2005-06-02 02:15:00,1.6272,1.6276,1.6271,1.6274,681500000.0
2005-06-02 02:20:00,1.6276,1.6276,1.6271,1.6274,681500000.0
2005-06-02 02:25:00,1.6272,1.6281,1.627,1.6281,681500000.0
2005-06-02 02:30:00,1.6279,1.6285,1.6276,1.6282,681500000.0
2005-06-02 02:35:00,1.6281,1.6284,1.6274,1.6284,681500000.0
2005-06-02 02:40:00,1.6282,1.6285,1.6276,1.628,681500000.0
2005-06-02 02:45:00,1.6282,1.6282,1.6276,1.6279,681500000.0
2005-06-02 02:50:00,1.6278,1.6281,1.627,1.6274,681500000.0
2005-06-02 02:55:00,1.6272,1.6278,1.627,1.6276,681500000.0
2005-06-02 03:00:00,1.6274,1.6288,1.6274,1.6285,681500000.0
2005-06-02 03:05:00,1.6284,1.6287,1.6281,1.6282,681500000.0
2005-06-02 03:10:00,1.6284,1.6286,1.6281,1.6286,681500000.0
2005-06-02 03:15:00,1.6287,1.6289,1.6284,1.6285,545200000.0
2005-06-02 03:20:00,1.6284,1.6289,1.628,1.6287,681500000.0
2005-06-02 03:25:00,1.6288,1.6289,1.6281,1.6281,681500000.0
2005-06-02 03:30:00,1.629,1.6303,1.627,1.6272,681500000.0
2005-06-02 03:35:00,1.6274,1.6274,1.6259,1.6259,681500000.0
2005-06-02 03:40:00,1.6264,1.627,1.6256,1.6269,681500000.0
2005-06-02 03:45:00,1.6268,1.6271,1.6262,1.6264,681500000.0
2005-06-02 03:50:00,1.6263,1.627,1.6258,1.627,681500000.0
2005-06-02 03:55:00,1.6271,1.6272,1.6261,1.6264,681500000.0
2005-06-02 04:00:00,1.6266,1.6276,1.6266,1.6268,681500000.0
2005-06-02 04:05:00,1.6269,1.6276,1.6268,1.6271,681500000.0
2005-06-02 04:10:00,1.627,1.6276,1.6268,1.6272,681500000.0
2005-06-02 04:15:00,1.6274,1.6274,1.6268,1.627,681500000.0
2005-06-02 04:20:00,1.6269,1.6278,1.6268,1.6276,545200000.0
2005-06-02 04:25:00,1.6274,1.628,1.6274,1.6276,545200000.0
2005-06-02 04:30:00,1.6274,1.6279,1.6272,1.6274,545200000.0
2005-06-02 04:35:00,1.6272,1.6272,1.6268,1.627,681500000.0
2005-06-02 04:40:00,1.6269,1.6274,1.6268,1.627,681500000.0
2005-06-02 04:45:00,1.6271,1.6276,1.6269,1.6274,681500000.0
2005-06-02 04:50:00,1.6272,1.6276,1.6272,1.6274,545200000.0
2005-06-02 04:55:00,1.6272,1.6274,1.627,1.6271,681500000.0
2005-06-02 05:00:00,1.627,1.6272,1.6269,1.627,408900000.0
2005-06-02 05:05:00,1.6271,1.6272,1.6267,1.627,681500000.0
2005-06-02 05:10:00,1.6269,1.627,1.6269,1.6269,408900000.0
2005-06-02 05:15:00,1.627,1.6274,1.6268,1.6271,681500000.0
2005-06-02 05:20:00,1.6274,1.6274,1.627,1.627,681500000.0
2005-06-02 05:25:00,1.6269,1.627,1.6266,1.627,681500000.0
2005-06-02 05:30:00,1.6269,1.627,1.6269,1.627,272600000.0
2005-06-02 05:35:00,1.6269,1.627,1.6267,1.6267,681500000.0
2005-06-02 05:40:00,1.6268,1.6269,1.6262,1.6262,681500000.0
2005-06-02 05:45:00,1.6264,1.627,1.6261,1.6264,681500000.0
2005-06-02 05:50:00,1.6263,1.6264,1.6257,1.6258,681500000.0
2005-06-02 05:55:00,1.6257,1.6261,1.6252,1.6256,681500000.0
2005-06-02 06:00:00,1.6256,1.6263,1.6254,1.6254,681500000.0
2005-06-02 06:05:00,1.6256,1.626,1.6253,1.6255,681500000.0
2005-06-02 06:10:00,1.6254,1.626,1.6252,1.6256,681500000.0
2005-06-02 06:15:00,1.6255,1.6261,1.6253,1.6259,681500000.0
2005-06-02 06:20:00,1.626,1.626,1.6254,1.6258,545200000.0
2005-06-02 06:25:00,1.6256,1.6258,1.625,1.6256,545200000.0
2005-06-02 06:30:00,1.6256,1.6256,1.6238,1.6246,681500000.0
2005-06-02 06:35:00,1.6247,1.625,1.6243,1.6246,681500000.0
2005-06-02 06:40:00,1.6247,1.6252,1.6244,1.6252,681500000.0
2005-06-02 06:45:00,1.6249,1.6256,1.6249,1.6255,681500000.0
2005-06-02 06:50:00,1.6256,1.6258,1.6252,1.6256,681500000.0
2005-06-02 06:55:00,1.6255,1.6256,1.6249,1.625,681500000.0
2005-06-02 07:00:00,1.6249,1.6255,1.6249,1.6254,681500000.0
2005-06-02 07:05:00,1.6252,1.6255,1.6249,1.6252,681500000.0
2005-06-02 07:10:00,1.6254,1.6256,1.6249,1.6256,545200000.0
2005-06-02 07:15:00,1.6255,1.6256,1.6246,1.6246,681500000.0
2005-06-02 07:20:00,1.6244,1.6247,1.6241,1.6246,681500000.0
2005-06-02 07:25:00,1.6247,1.625,1.6241,1.6244,681500000.0
2005-06-02 07:30:00,1.6243,1.6246,1.6241,1.6241,681500000.0
2005-06-02 07:35:00,1.6246,1.6254,1.6241,1.6246,681500000.0
2005-06-02 07:40:00,1.6249,1.6252,1.6244,1.6249,681500000.0
2005-06-02 07:45:00,1.6247,1.6249,1.6241,1.6249,681500000.0
2005-06-02 07:50:00,1.6247,1.6252,1.6244,1.625,545200000.0
2005-06-02 07:55:00,1.6249,1.6252,1.6244,1.6249,681500000.0
2005-06-02 08:00:00,1.625,1.6259,1.6249,1.6256,681500000.0
2005-06-02 08:05:00,1.6254,1.6256,1.625,1.6254,681500000.0
2005-06-02 08:10:00,1.6255,1.6264,1.6254,1.6263,681500000.0
2005-06-02 08:15:00,1.6262,1.6264,1.6256,1.6262,681500000.0
2005-06-02 08:20:00,1.6261,1.6272,1.6259,1.6268,681500000.0
2005-06-02 08:25:00,1.6269,1.6272,1.626,1.6262,681500000.0
2005-06-02 08:30:00,1.6263,1.6266,1.6257,1.6262,681500000.0
2005-06-02 08:35:00,1.6263,1.6269,1.6258,1.6266,681500000.0
2005-06-02 08:40:00,1.6267,1.6275,1.6266,1.6269,681500000.0
2005-06-02 08:45:00,1.6268,1.6273,1.6261,1.6271,681500000.0
2005-06-02 08:50:00,1.6269,1.6277,1.6259,1.6269,681500000.0
2005-06-02 08:55:00,1.627,1.6275,1.6263,1.6268,681500000.0
2005-06-02 09:00:00,1.6267,1.6272,1.6262,1.6272,681500000.0
2005-06-02 09:05:00,1.6271,1.6276,1.6266,1.6274,681500000.0
2005-06-02 09:10:00,1.6275,1.6282,1.6271,1.6279,681500000.0
2005-06-02 09:15:00,1.6277,1.6283,1.6268,1.6281,681500000.0
2005-06-02 09:20:00,1.6281,1.6287,1.6276,1.6279,681500000.0
2005-06-02 09:25:00,1.6278,1.6281,1.6272,1.628,681500000.0
2005-06-02 09:30:00,1.6279,1.6282,1.6274,1.6276,681500000.0
2005-06-02 09:35:00,1.6277,1.6281,1.6268,1.627,681500000.0
2005-06-02 09:40:00,1.6269,1.628,1.6269,1.628,681500000.0
2005-06-02 09:45:00,1.6279,1.6288,1.6277,1.6283,681500000.0
2005-06-02 09:50:00,1.6284,1.6286,1.628,1.6284,681500000.0
2005-06-02 09:55:00,1.6283,1.6285,1.6278,1.6281,681500000.0
2005-06-02 10:00:00,1.628,1.6287,1.6279,1.6279,681500000.0
2005-06-02 10:05:00,1.6278,1.6288,1.6275,1.6281,681500000.0
2005-06-02 10:10:00,1.6284,1.6291,1.6278,1.6286,681500000.0
2005-06-02 10:15:00,1.6288,1.6304,1.6288,1.6303,681500000.0
2005-06-02 10:20:00,1.6305,1.6313,1.6302,1.6308,681500000.0
2005-06-02 10:25:00,1.6307,1.6314,1.6306,1.6312,681500000.0
2005-06-02 10:30:00,1.6311,1.6323,1.6309,1.6314,681500000.0
2005-06-02 10:35:00,1.6315,1.6317,1.6302,1.6314,681500000.0
2005-06-02 10:40:00,1.6315,1.6315,1.6305,1.6307,681500000.0
2005-06-02 10:45:00,1.6308,1.6312,1.6303,1.6306,681500000.0
2005-06-02 10:50:00,1.6307,1.6315,1.6304,1.6309,681500000.0
2005-06-02 10:55:00,1.6308,1.6312,1.6302,1.6311,681500000.0
2005-06-02 11:00:00,1.6314,1.6318,1.631,1.6317,681500000.0
2005-06-02 11:05:00,1.6316,1.6332,1.6313,1.6325,681500000.0
2005-06-02 11:10:00,1.6326,1.6328,1.632,1.6324,681500000.0
2005-06-02 11:15:00,1.6325,1.6336,1.6324,1.6326,681500000.0
2005-06-02 11:20:00,1.6323,1.633,1.6323,1.6327,681500000.0
2005-06-02 11:25:00,1.6325,1.633,1.632,1.6328,681500000.0
2005-06-02 11:30:00,1.6327,1.6328,1.6316,1.6317,681500000.0
2005-06-02 11:35:00,1.6318,1.6321,1.6313,1.6313,681500000.0
2005-06-02 11:40:00,1.6315,1.6322,1.6312,1.632,681500000.0
2005-06-02 11:45:00,1.6323,1.633,1.6321,1.6328,681500000.0
2005-06-02 11:50:00,1.6332,1.6335,1.6325,1.6331,681500000.0
2005-06-02 11:55:00,1.6329,1.6331,1.6312,1.6315,681500000.0
2005-06-02 12:00:00,1.6316,1.632,1.6302,1.6311,681500000.0
2005-06-02 12:05:00,1.6312,1.6313,1.6308,1.6309,681500000.0
2005-06-02 12:10:00,1.631,1.6312,1.6306,1.6308,681500000.0
2005-06-02 12:15:00,1.6308,1.6319,1.6303,1.6305,681500000.0
2005-06-02 12:20:00,1.6306,1.6311,1.6304,1.6306,681500000.0
2005-06-02 12:25:00,1.6305,1.6308,1.6294,1.6296,681500000.0
2005-06-02 12:30:00,1.6298,1.6298,1.6286,1.6288,681500000.0
2005-06-02 12:35:00,1.6286,1.6292,1.6283,1.6283,681500000.0
2005-06-02 12:40:00,1.6282,1.63,1.6273,1.6295,681500000.0
2005-06-02 12:45:00,1.6296,1.6305,1.6282,1.6285,681500000.0
2005-06-02 12:50:00,1.6287,1.6291,1.6275,1.6286,681500000.0
2005-06-02 12:55:00,1.6285,1.6288,1.6279,1.6284,681500000.0
2005-06-02 13:00:00,1.6285,1.6294,1.6283,1.6289,681500000.0
2005-06-02 13:05:00,1.629,1.6295,1.6288,1.6288,681500000.0
2005-06-02 13:10:00,1.6289,1.6291,1.6278,1.6291,681500000.0
2005-06-02 13:15:00,1.6292,1.6294,1.629,1.6292,681500000.0
2005-06-02 13:20:00,1.6291,1.6292,1.6286,1.6288,681500000.0
2005-06-02 13:25:00,1.6289,1.6292,1.6287,1.6289,681500000.0
2005-06-02 13:30:00,1.629,1.6292,1.6287,1.6291,681500000.0
2005-06-02 13:35:00,1.6292,1.6296,1.6289,1.6292,681500000.0
2005-06-02 13:40:00,1.6291,1.6296,1.629,1.6293,681500000.0
2005-06-02 13:45:00,1.6294,1.6294,1.6285,1.629,681500000.0
2005-06-02 13:50:00,1.6291,1.6291,1.6283,1.6284,681500000.0
2005-06-02 13:55:00,1.6285,1.6287,1.6279,1.6281,681500000.0
2005-06-02 14:00:00,1.6283,1.6289,1.6283,1.6288,681500000.0
2005-06-02 14:05:00,1.6289,1.6292,1.6284,1.6292,681500000.0
2005-06-02 14:10:00,1.6293,1.6301,1.6292,1.6296,681500000.0
2005-06-02 14:15:00,1.6297,1.6302,1.6295,1.6298,681500000.0
2005-06-02 14:20:00,1.6297,1.6303,1.6291,1.6302,681500000.0
2005-06-02 14:25:00,1.6301,1.6311,1.6295,1.63,681500000.0
2005-06-02 14:30:00,1.6306,1.6307,1.6296,1.6301,681500000.0
2005-06-02 14:35:00,1.63,1.6302,1.6291,1.6292,681500000.0
2005-06-02 14:40:00,1.6291,1.6294,1.6286,1.6292,681500000.0
2005-06-02 14:45:00,1.6293,1.6297,1.6289,1.6291,681500000.0
2005-06-02 14:50:00,1.6292,1.6299,1.6291,1.6298,681500000.0
2005-06-02 14:55:00,1.63,1.6301,1.6291,1.6299,681500000.0
2005-06-02 15:00:00,1.6298,1.6299,1.6293,1.6296,681500000.0
2005-06-02 15:05:00,1.6298,1.6298,1.6292,1.6292,681500000.0
2005-06-02 15:10:00,1.6293,1.6294,1.6282,1.6286,681500000.0
2005-06-02 15:15:00,1.6287,1.6288,1.6277,1.628,681500000.0
2005-06-02 15:20:00,1.6281,1.6287,1.6279,1.6281,681500000.0
2005-06-02 15:25:00,1.6282,1.6286,1.6277,1.6281,681500000.0
2005-06-02 15:30:00,1.628,1.6284,1.6277,1.6278,681500000.0
2005-06-02 15:35:00,1.6279,1.6279,1.627,1.627,681500000.0
2005-06-02 15:40:00,1.6268,1.6279,1.6268,1.6273,681500000.0
2005-06-02 15:45:00,1.6271,1.6274,1.6262,1.6265,681500000.0
2005-06-02 15:50:00,1.6264,1.6267,1.6255,1.6262,681500000.0
2005-06-02 15:55:00,1.6262,1.6262,1.6256,1.6257,681500000.0
2005-06-02 16:00:00,1.6258,1.6268,1.6256,1.6264,681500000.0
2005-06-02 16:05:00,1.6265,1.6267,1.625,1.6254,681500000.0
2005-06-02 16:10:00,1.6255,1.6265,1.6253,1.6263,681500000.0
2005-06-02 16:15:00,1.6262,1.6266,1.6256,1.626,681500000.0
2005-06-02 16:20:00,1.6261,1.6271,1.6253,1.6264,681500000.0
2005-06-02 16:25:00,1.6262,1.6267,1.6258,1.6259,681500000.0
2005-06-02 16:30:00,1.6261,1.6267,1.6256,1.6262,681500000.0
2005-06-02 16:35:00,1.6261,1.6265,1.6257,1.6264,681500000.0
2005-06-02 16:40:00,1.6263,1.6269,1.626,1.6265,681500000.0
2005-06-02 16:45:00,1.6264,1.6272,1.626,1.6267,681500000.0
2005-06-02 16:50:00,1.6268,1.6275,1.626,1.6268,681500000.0
2005-06-02 16:55:00,1.6266,1.627,1.6255,1.6259,681500000.0
2005-06-02 17:00:00,1.626,1.6274,1.6259,1.6271,681500000.0
2005-06-02 17:05:00,1.6272,1.6273,1.6258,1.6259,681500000.0
2005-06-02 17:10:00,1.626,1.6263,1.6253,1.6261,681500000.0
2005-06-02 17:15:00,1.626,1.6262,1.6245,1.6256,681500000.0
2005-06-02 17:20:00,1.6254,1.6259,1.6251,1.6256,681500000.0
2005-06-02 17:25:00,1.6257,1.6261,1.6254,1.6256,681500000.0
2005-06-02 17:30:00,1.6257,1.6265,1.6253,1.6265,681500000.0
2005-06-02 17:35:00,1.6264,1.6265,1.6256,1.6259,681500000.0
2005-06-02 17:40:00,1.626,1.6262,1.6253,1.626,681500000.0
2005-06-02 17:45:00,1.6261,1.6269,1.6259,1.6263,681500000.0
2005-06-02 17:50:00,1.6262,1.627,1.6258,1.626,681500000.0
2005-06-02 17:55:00,1.6261,1.6275,1.6261,1.6275,681500000.0
2005-06-02 18:00:00,1.6272,1.6289,1.6272,1.6279,681500000.0
2005-06-02 18:05:00,1.6281,1.6286,1.6279,1.6281,681500000.0
2005-06-02 18:10:00,1.6282,1.6287,1.6281,1.6282,545200000.0
2005-06-02 18:15:00,1.6281,1.6292,1.6279,1.6281,681500000.0
2005-06-02 18:20:00,1.628,1.6286,1.628,1.6285,681500000.0
2005-06-02 18:25:00,1.6286,1.6288,1.6282,1.6287,681500000.0
2005-06-02 18:30:00,1.6288,1.6288,1.6279,1.628,681500000.0
2005-06-02 18:35:00,1.6279,1.6281,1.6274,1.6274,545200000.0
2005-06-02 18:40:00,1.6276,1.6279,1.6274,1.6276,681500000.0
2005-06-02 18:45:00,1.6274,1.6282,1.6274,1.6282,681500000.0
2005-06-02 18:50:00,1.6284,1.6288,1.6282,1.6286,681500000.0
2005-06-02 18:55:00,1.6285,1.6294,1.6285,1.6292,681500000.0
2005-06-02 19:00:00,1.6291,1.6292,1.6287,1.6287,681500000.0
2005-06-02 19:05:00,1.6286,1.6288,1.6284,1.6285,681500000.0
2005-06-02 19:10:00,1.6287,1.629,1.6282,1.6288,681500000.0
2005-06-02 19:15:00,1.6287,1.6294,1.6287,1.6291,545200000.0
2005-06-02 19:20:00,1.6292,1.6292,1.6281,1.6284,681500000.0
2005-06-02 19:25:00,1.6282,1.6287,1.6281,1.6286,681500000.0
2005-06-02 19:30:00,1.6287,1.6289,1.6286,1.6289,681500000.0
2005-06-02 19:35:00,1.629,1.629,1.6286,1.6286,545200000.0
2005-06-02 19:40:00,1.6287,1.6288,1.6285,1.6286,681500000.0
2005-06-02 19:45:00,1.6287,1.6288,1.6282,1.6284,681500000.0
2005-06-02 19:50:00,1.6282,1.6287,1.6282,1.6285,545200000.0
2005-06-02 19:55:00,1.6284,1.6287,1.6282,1.6284,545200000.0
2005-06-02 20:00:00,1.6285,1.6287,1.6282,1.6285,545200000.0
2005-06-02 20:05:00,1.6284,1.6285,1.628,1.6282,681500000.0
2005-06-02 20:10:00,1.628,1.6285,1.628,1.628,681500000.0
2005-06-02 20:15:00,1.6281,1.6284,1.6278,1.6282,681500000.0
2005-06-02 20:20:00,1.6284,1.629,1.6284,1.6287,681500000.0
2005-06-02 20:25:00,1.6288,1.6294,1.6288,1.6292,681500000.0
2005-06-02 20:30:00,1.6294,1.6294,1.6286,1.6288,681500000.0
2005-06-02 20:35:00,1.6287,1.6292,1.6284,1.6287,681500000.0
2005-06-02 20:40:00,1.6286,1.6287,1.6276,1.6282,681500000.0
2005-06-02 20:45:00,1.6284,1.6287,1.6281,1.6285,681500000.0
2005-06-02 20:50:00,1.6286,1.6288,1.6278,1.6281,681500000.0
2005-06-02 20:55:00,1.6282,1.6282,1.6272,1.6272,681500000.0
2005-06-02 21:00:00,1.6271,1.6276,1.627,1.6271,545200000.0
2005-06-02 21:05:00,1.627,1.6282,1.627,1.6278,681500000.0
2005-06-02 21:10:00,1.6276,1.6279,1.6269,1.6272,681500000.0
2005-06-02 21:15:00,1.6271,1.6271,1.6261,1.6267,681500000.0
2005-06-02 21:20:00,1.6268,1.627,1.6263,1.6264,681500000.0
2005-06-02 21:25:00,1.6262,1.6268,1.6262,1.6264,681500000.0
2005-06-02 21:30:00,1.6263,1.6269,1.6258,1.6262,681500000.0
2005-06-02 21:35:00,1.6263,1.6264,1.6262,1.6263,545200000.0
2005-06-02 21:40:00,1.6264,1.6264,1.6246,1.6249,545200000.0
2005-06-02 21:45:00,1.6252,1.6261,1.6252,1.6259,681500000.0
2005-06-02 21:50:00,1.6258,1.6261,1.6249,1.6258,545200000.0
2005-06-02 21:55:00,1.6259,1.6263,1.6256,1.6259,681500000.0
2005-06-02 22:00:00,1.6258,1.6259,1.6258,1.6258,545200000.0
2005-06-02 22:05:00,1.6256,1.6259,1.6255,1.6258,545200000.0
2005-06-02 22:10:00,1.6259,1.6267,1.6258,1.6261,681500000.0
2005-06-02 22:15:00,1.6262,1.6262,1.6259,1.6262,545200000.0
2005-06-02 22:20:00,1.6263,1.6263,1.6258,1.6259,681500000.0
2005-06-02 22:25:00,1.6258,1.6259,1.6255,1.6256,545200000.0
2005-06-02 22:30:00,1.6255,1.6261,1.6255,1.6259,681500000.0
2005-06-02 22:35:00,1.6261,1.6264,1.6256,1.6259,545200000.0
2005-06-02 22:40:00,1.6256,1.6258,1.6252,1.6255,545200000.0
2005-06-02 22:45:00,1.6254,1.6255,1.625,1.6252,681500000.0
2005-06-02 22:50:00,1.6254,1.6259,1.6252,1.6259,408900000.0
2005-06-02 22:55:00,1.6262,1.6262,1.6252,1.6252,681500000.0
2005-06-02 23:00:00,1.6252,1.6264,1.6252,1.6263,681500000.0
2005-06-02 23:05:00,1.6264,1.6264,1.6262,1.6264,408900000.0
2005-06-02 23:10:00,1.6261,1.627,1.6261,1.627,545200000.0
2005-06-02 23:15:00,1.6269,1.627,1.6264,1.6266,545200000.0
2005-06-02 23:20:00,1.6264,1.6268,1.6264,1.6264,681500000.0
2005-06-02 23:25:00,1.6267,1.6267,1.6264,1.6264,272600000.0
2005-06-02 23:30:00,1.6263,1.6266,1.6259,1.6259,545200000.0
2005-06-02 23:35:00,1.6261,1.6263,1.6255,1.6256,545200000.0
2005-06-02 23:40:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-06-02 23:45:00,1.6255,1.6255,1.6252,1.6252,272600000.0
2005-06-02 23:50:00,1.6255,1.6259,1.6252,1.6259,272600000.0
2005-06-02 23:55:00,1.6259,1.6262,1.6258,1.6262,272600000.0
2005-06-03 00:00:00,1.6263,1.6264,1.6259,1.6263,272600000.0
2005-06-03 00:05:00,1.6264,1.6264,1.6256,1.6256,408900000.0
2005-06-03 00:15:00,1.6259,1.6259,1.6256,1.6259,545200000.0
2005-06-03 00:20:00,1.6258,1.6259,1.6256,1.6256,272600000.0
2005-06-03 00:25:00,1.6255,1.6262,1.6255,1.6259,681500000.0
2005-06-03 00:30:00,1.6258,1.6259,1.6258,1.6259,681500000.0
2005-06-03 00:35:00,1.6258,1.6259,1.6258,1.6258,408900000.0
2005-06-03 00:40:00,1.6256,1.6259,1.6256,1.6259,408900000.0
2005-06-03 00:45:00,1.6258,1.6259,1.6252,1.6255,408900000.0
2005-06-03 00:50:00,1.6256,1.6258,1.6246,1.6246,681500000.0
2005-06-03 00:55:00,1.6247,1.6249,1.6243,1.6247,681500000.0
2005-06-03 01:00:00,1.6249,1.6252,1.6247,1.625,681500000.0
2005-06-03 01:05:00,1.6249,1.6256,1.6247,1.6256,681500000.0
2005-06-03 01:10:00,1.6255,1.6256,1.625,1.6252,408900000.0
2005-06-03 01:15:00,1.6259,1.6263,1.6252,1.6259,681500000.0
2005-06-03 01:20:00,1.6262,1.6263,1.6259,1.6262,545200000.0
2005-06-03 01:25:00,1.6263,1.6269,1.6262,1.6264,681500000.0
2005-06-03 01:30:00,1.6266,1.6268,1.6264,1.6264,681500000.0
2005-06-03 01:35:00,1.6266,1.6268,1.6262,1.6268,681500000.0
2005-06-03 01:40:00,1.6267,1.6269,1.6259,1.6261,681500000.0
2005-06-03 01:45:00,1.6262,1.6263,1.6256,1.6259,681500000.0
2005-06-03 01:50:00,1.6258,1.6261,1.6258,1.6259,681500000.0
2005-06-03 01:55:00,1.6261,1.6263,1.6259,1.6259,545200000.0
2005-06-03 02:00:00,1.6261,1.6263,1.6259,1.6261,408900000.0
2005-06-03 02:05:00,1.6259,1.6261,1.6258,1.6259,681500000.0
2005-06-03 02:10:00,1.6258,1.6262,1.6256,1.6262,408900000.0
2005-06-03 02:15:00,1.6261,1.6263,1.6259,1.6262,681500000.0
2005-06-03 02:20:00,1.6261,1.6263,1.6258,1.6262,681500000.0
2005-06-03 02:25:00,1.6261,1.6263,1.6259,1.6263,408900000.0
2005-06-03 02:30:00,1.6264,1.6264,1.6259,1.6264,681500000.0
2005-06-03 02:35:00,1.6263,1.6264,1.625,1.6255,545200000.0
2005-06-03 02:40:00,1.6256,1.6258,1.6247,1.625,681500000.0
2005-06-03 02:45:00,1.6247,1.6252,1.6246,1.6252,681500000.0
2005-06-03 02:50:00,1.625,1.625,1.6243,1.6247,681500000.0
2005-06-03 02:55:00,1.6244,1.6247,1.6231,1.6234,681500000.0
2005-06-03 03:00:00,1.6233,1.6246,1.6233,1.6243,681500000.0
2005-06-03 03:05:00,1.6244,1.6246,1.624,1.624,681500000.0
2005-06-03 03:10:00,1.6241,1.6254,1.6234,1.6247,681500000.0
2005-06-03 03:15:00,1.6249,1.625,1.624,1.6249,681500000.0
2005-06-03 03:20:00,1.6246,1.6246,1.6234,1.6238,681500000.0
2005-06-03 03:25:00,1.6237,1.6249,1.6237,1.6246,681500000.0
2005-06-03 03:30:00,1.6244,1.6254,1.6244,1.6246,681500000.0
2005-06-03 03:35:00,1.6247,1.6249,1.6237,1.6241,681500000.0
2005-06-03 03:40:00,1.624,1.6246,1.6238,1.6246,681500000.0
2005-06-03 03:45:00,1.6249,1.6249,1.6244,1.6249,545200000.0
2005-06-03 03:50:00,1.6247,1.6247,1.6243,1.6244,545200000.0
2005-06-03 03:55:00,1.6246,1.6246,1.6241,1.6244,681500000.0
2005-06-03 04:00:00,1.6243,1.6247,1.6233,1.6235,681500000.0
2005-06-03 04:05:00,1.6234,1.624,1.6234,1.6239,681500000.0
2005-06-03 04:10:00,1.624,1.6244,1.6239,1.6244,681500000.0
2005-06-03 04:15:00,1.6243,1.6246,1.6239,1.6239,681500000.0
2005-06-03 04:20:00,1.6239,1.6241,1.6236,1.6236,681500000.0
2005-06-03 04:25:00,1.6235,1.6239,1.6234,1.6236,681500000.0
2005-06-03 04:30:00,1.6235,1.624,1.6235,1.6238,681500000.0
2005-06-03 04:35:00,1.6237,1.6238,1.6233,1.6234,681500000.0
2005-06-03 04:40:00,1.6235,1.6237,1.6231,1.6235,681500000.0
2005-06-03 04:45:00,1.6234,1.6236,1.6233,1.6236,545200000.0
2005-06-03 04:50:00,1.6235,1.6238,1.6234,1.6238,681500000.0
2005-06-03 04:55:00,1.6239,1.6239,1.6237,1.6238,545200000.0
2005-06-03 05:00:00,1.6239,1.6241,1.6237,1.6241,681500000.0
2005-06-03 05:05:00,1.6244,1.6244,1.6239,1.6241,681500000.0
2005-06-03 05:10:00,1.624,1.6241,1.6237,1.6241,681500000.0
2005-06-03 05:15:00,1.624,1.6243,1.6239,1.6241,545200000.0
2005-06-03 05:20:00,1.624,1.6249,1.624,1.6249,545200000.0
2005-06-03 05:25:00,1.6246,1.6246,1.6239,1.624,681500000.0
2005-06-03 05:30:00,1.6241,1.6243,1.6238,1.6241,545200000.0
2005-06-03 05:35:00,1.6244,1.6246,1.624,1.6246,681500000.0
2005-06-03 05:40:00,1.6247,1.6249,1.6244,1.6246,408900000.0
2005-06-03 05:45:00,1.6244,1.6249,1.6244,1.6246,408900000.0
2005-06-03 05:50:00,1.6244,1.6246,1.6243,1.6244,408900000.0
2005-06-03 05:55:00,1.6246,1.6249,1.6244,1.6244,681500000.0
2005-06-03 06:00:00,1.6243,1.6246,1.6239,1.6244,681500000.0
2005-06-03 06:05:00,1.6243,1.6255,1.6243,1.6252,681500000.0
2005-06-03 06:10:00,1.625,1.6254,1.6246,1.6249,545200000.0
2005-06-03 06:15:00,1.6247,1.6249,1.6244,1.6249,681500000.0
2005-06-03 06:20:00,1.625,1.6252,1.6247,1.6252,545200000.0
2005-06-03 06:25:00,1.625,1.6252,1.6249,1.6252,545200000.0
2005-06-03 06:30:00,1.625,1.6252,1.6249,1.6252,545200000.0
2005-06-03 06:35:00,1.625,1.6252,1.6249,1.6249,545200000.0
2005-06-03 06:40:00,1.6247,1.625,1.6246,1.6249,681500000.0
2005-06-03 06:45:00,1.6247,1.6252,1.6246,1.6252,681500000.0
2005-06-03 06:50:00,1.625,1.6255,1.6243,1.6246,681500000.0
2005-06-03 06:55:00,1.6247,1.6247,1.6239,1.6241,681500000.0
2005-06-03 07:00:00,1.624,1.6241,1.6234,1.624,681500000.0
2005-06-03 07:05:00,1.6239,1.6243,1.6235,1.6241,681500000.0
2005-06-03 07:10:00,1.6243,1.6244,1.6236,1.6238,681500000.0
2005-06-03 07:15:00,1.6239,1.6241,1.6237,1.624,681500000.0
2005-06-03 07:20:00,1.6239,1.6259,1.6237,1.6256,681500000.0
2005-06-03 07:25:00,1.6258,1.6258,1.6244,1.625,681500000.0
2005-06-03 07:30:00,1.6252,1.6256,1.6249,1.6252,681500000.0
2005-06-03 07:35:00,1.6254,1.6259,1.6254,1.6255,681500000.0
2005-06-03 07:40:00,1.6256,1.6258,1.6252,1.6258,681500000.0
2005-06-03 07:45:00,1.6256,1.6264,1.6254,1.6259,681500000.0
2005-06-03 07:50:00,1.6258,1.6259,1.6255,1.6256,681500000.0
2005-06-03 07:55:00,1.6256,1.6263,1.6252,1.6256,681500000.0
2005-06-03 08:00:00,1.6255,1.6261,1.6247,1.6249,681500000.0
2005-06-03 08:05:00,1.6252,1.6252,1.6211,1.6221,681500000.0
2005-06-03 08:10:00,1.6224,1.6247,1.6209,1.6226,681500000.0
2005-06-03 08:15:00,1.6228,1.6236,1.6217,1.6224,681500000.0
2005-06-03 08:20:00,1.6228,1.6238,1.6224,1.6226,681500000.0
2005-06-03 08:25:00,1.6224,1.6228,1.6213,1.6221,681500000.0
2005-06-03 08:30:00,1.622,1.6227,1.6214,1.6214,681500000.0
2005-06-03 08:35:00,1.6215,1.6216,1.6205,1.6209,681500000.0
2005-06-03 08:40:00,1.6208,1.6226,1.6208,1.6226,681500000.0
2005-06-03 08:45:00,1.6225,1.6226,1.6212,1.622,681500000.0
2005-06-03 08:50:00,1.6217,1.6231,1.6215,1.6227,681500000.0
2005-06-03 08:55:00,1.6226,1.6229,1.6221,1.6226,681500000.0
2005-06-03 09:00:00,1.6225,1.6236,1.6224,1.6232,681500000.0
2005-06-03 09:05:00,1.6232,1.6241,1.6227,1.6238,681500000.0
2005-06-03 09:10:00,1.6238,1.6241,1.6228,1.6228,681500000.0
2005-06-03 09:15:00,1.6229,1.6232,1.6226,1.6227,681500000.0
2005-06-03 09:20:00,1.6226,1.6232,1.6219,1.6221,681500000.0
2005-06-03 09:25:00,1.6222,1.6223,1.6204,1.6213,681500000.0
2005-06-03 09:30:00,1.6213,1.6216,1.6209,1.6213,681500000.0
2005-06-03 09:35:00,1.6214,1.6219,1.6212,1.6218,681500000.0
2005-06-03 09:40:00,1.6216,1.6224,1.6212,1.6224,681500000.0
2005-06-03 09:45:00,1.6225,1.6228,1.6223,1.6223,681500000.0
2005-06-03 09:50:00,1.6222,1.6224,1.6213,1.6218,681500000.0
2005-06-03 09:55:00,1.6216,1.6218,1.6209,1.6216,681500000.0
2005-06-03 10:00:00,1.6214,1.622,1.6212,1.6217,681500000.0
2005-06-03 10:05:00,1.6218,1.6224,1.6216,1.6221,681500000.0
2005-06-03 10:10:00,1.6219,1.6221,1.6206,1.6208,681500000.0
2005-06-03 10:15:00,1.6209,1.622,1.6207,1.6218,681500000.0
2005-06-03 10:20:00,1.6219,1.6223,1.6215,1.6215,681500000.0
2005-06-03 10:25:00,1.6216,1.6226,1.6214,1.6223,681500000.0
2005-06-03 10:30:00,1.6222,1.6224,1.6219,1.6224,681500000.0
2005-06-03 10:35:00,1.6223,1.6227,1.6222,1.6226,681500000.0
2005-06-03 10:40:00,1.6225,1.6226,1.6221,1.6224,681500000.0
2005-06-03 10:45:00,1.6225,1.6225,1.6218,1.6218,681500000.0
2005-06-03 10:50:00,1.6219,1.6223,1.6217,1.622,681500000.0
2005-06-03 10:55:00,1.6221,1.6229,1.6221,1.6227,545200000.0
2005-06-03 11:00:00,1.6226,1.623,1.6223,1.6226,681500000.0
2005-06-03 11:05:00,1.6227,1.6228,1.6223,1.6223,681500000.0
2005-06-03 11:10:00,1.6226,1.623,1.6222,1.6222,681500000.0
2005-06-03 11:15:00,1.6223,1.6226,1.6221,1.6224,681500000.0
2005-06-03 11:20:00,1.6225,1.623,1.622,1.6224,681500000.0
2005-06-03 11:25:00,1.6223,1.6228,1.6223,1.6227,681500000.0
2005-06-03 11:30:00,1.6226,1.6232,1.6216,1.6232,681500000.0
2005-06-03 11:35:00,1.6234,1.6234,1.6228,1.623,681500000.0
2005-06-03 11:40:00,1.6229,1.624,1.6227,1.6232,681500000.0
2005-06-03 11:45:00,1.6231,1.6232,1.6225,1.6231,681500000.0
2005-06-03 11:50:00,1.6232,1.6233,1.6228,1.6231,681500000.0
2005-06-03 11:55:00,1.623,1.6233,1.6229,1.6229,681500000.0
2005-06-03 12:00:00,1.623,1.6232,1.6227,1.6231,681500000.0
2005-06-03 12:05:00,1.623,1.6235,1.6226,1.6228,681500000.0
2005-06-03 12:10:00,1.623,1.6242,1.6224,1.6231,681500000.0
2005-06-03 12:15:00,1.6232,1.6237,1.6224,1.6228,681500000.0
2005-06-03 12:20:00,1.6227,1.6228,1.6219,1.6222,681500000.0
2005-06-03 12:25:00,1.622,1.6224,1.6213,1.6213,681500000.0
2005-06-03 12:30:00,1.6214,1.6225,1.6212,1.6221,681500000.0
2005-06-03 12:35:00,1.6224,1.6224,1.6217,1.6219,681500000.0
2005-06-03 12:40:00,1.6221,1.6223,1.6218,1.6221,545200000.0
2005-06-03 12:45:00,1.6222,1.6222,1.6215,1.6217,681500000.0
2005-06-03 12:50:00,1.6219,1.6222,1.6212,1.6221,681500000.0
2005-06-03 12:55:00,1.6223,1.6225,1.622,1.622,681500000.0
2005-06-03 13:00:00,1.6222,1.623,1.622,1.6226,681500000.0
2005-06-03 13:05:00,1.6228,1.6237,1.6228,1.6233,681500000.0
2005-06-03 13:10:00,1.6234,1.6234,1.6223,1.6231,681500000.0
2005-06-03 13:15:00,1.623,1.6237,1.6228,1.6234,681500000.0
2005-06-03 13:20:00,1.6236,1.624,1.6224,1.6226,681500000.0
2005-06-03 13:25:00,1.6227,1.6237,1.6223,1.6231,681500000.0
2005-06-03 13:30:00,1.6234,1.6236,1.6227,1.623,681500000.0
2005-06-03 13:35:00,1.6231,1.6235,1.6222,1.6231,681500000.0
2005-06-03 13:40:00,1.6232,1.6235,1.6227,1.6229,681500000.0
2005-06-03 13:45:00,1.6228,1.6234,1.6228,1.6232,681500000.0
2005-06-03 13:50:00,1.6233,1.6237,1.6231,1.6235,681500000.0
2005-06-03 13:55:00,1.6235,1.624,1.6232,1.6235,681500000.0
2005-06-03 14:00:00,1.6236,1.6239,1.6227,1.6234,681500000.0
2005-06-03 14:05:00,1.6235,1.6236,1.6222,1.6224,681500000.0
2005-06-03 14:10:00,1.6226,1.6231,1.6225,1.6229,681500000.0
2005-06-03 14:15:00,1.6231,1.6232,1.6222,1.6222,681500000.0
2005-06-03 14:20:00,1.6221,1.6231,1.6218,1.623,681500000.0
2005-06-03 14:25:00,1.6231,1.624,1.6218,1.6218,681500000.0
2005-06-03 14:30:00,1.622,1.626,1.6205,1.6209,681500000.0
2005-06-03 14:35:00,1.6215,1.6224,1.6186,1.6203,681500000.0
2005-06-03 14:40:00,1.6204,1.6204,1.6184,1.6191,681500000.0
2005-06-03 14:45:00,1.619,1.6202,1.6178,1.6192,681500000.0
2005-06-03 14:50:00,1.619,1.6203,1.6181,1.619,681500000.0
2005-06-03 14:55:00,1.6189,1.6203,1.6184,1.6197,681500000.0
2005-06-03 15:00:00,1.6198,1.6212,1.6195,1.6199,681500000.0
2005-06-03 15:05:00,1.6198,1.6203,1.6186,1.6193,681500000.0
2005-06-03 15:10:00,1.6191,1.6199,1.6188,1.6198,681500000.0
2005-06-03 15:15:00,1.6196,1.6204,1.6185,1.6185,681500000.0
2005-06-03 15:20:00,1.6187,1.6192,1.6182,1.6189,681500000.0
2005-06-03 15:25:00,1.6188,1.6192,1.6181,1.6188,681500000.0
2005-06-03 15:30:00,1.6189,1.6192,1.618,1.6187,681500000.0
2005-06-03 15:35:00,1.6189,1.6195,1.6182,1.6187,681500000.0
2005-06-03 15:40:00,1.6186,1.6204,1.6185,1.6196,681500000.0
2005-06-03 15:45:00,1.6197,1.6204,1.6195,1.6199,681500000.0
2005-06-03 15:50:00,1.6198,1.6205,1.6195,1.6201,681500000.0
2005-06-03 15:55:00,1.6202,1.6213,1.6197,1.6202,681500000.0
2005-06-03 16:00:00,1.6203,1.6208,1.6195,1.6202,681500000.0
2005-06-03 16:05:00,1.6203,1.621,1.6201,1.6206,681500000.0
2005-06-03 16:10:00,1.6207,1.6208,1.6197,1.6199,681500000.0
2005-06-03 16:15:00,1.6198,1.6215,1.6198,1.6208,681500000.0
2005-06-03 16:20:00,1.6207,1.6217,1.6206,1.6214,681500000.0
2005-06-03 16:25:00,1.6215,1.6218,1.6206,1.6206,681500000.0
2005-06-03 16:30:00,1.6205,1.6211,1.6197,1.62,545200000.0
2005-06-03 16:35:00,1.6199,1.6203,1.6194,1.6197,681500000.0
2005-06-03 16:40:00,1.6198,1.6209,1.6198,1.6205,681500000.0
2005-06-03 16:45:00,1.6206,1.6208,1.6198,1.6198,681500000.0
2005-06-03 16:50:00,1.6196,1.62,1.6189,1.6192,681500000.0
2005-06-03 16:55:00,1.6194,1.6194,1.6182,1.6191,681500000.0
2005-06-03 17:00:00,1.6192,1.6192,1.6175,1.619,681500000.0
2005-06-03 17:05:00,1.6189,1.6206,1.6187,1.62,681500000.0
2005-06-03 17:10:00,1.6197,1.6207,1.6191,1.6197,681500000.0
2005-06-03 17:15:00,1.6198,1.6207,1.6196,1.6201,681500000.0
2005-06-03 17:20:00,1.6199,1.6205,1.619,1.6194,681500000.0
2005-06-03 17:25:00,1.6193,1.6203,1.6191,1.6195,681500000.0
2005-06-03 17:30:00,1.6196,1.6206,1.6189,1.6191,681500000.0
2005-06-03 17:35:00,1.6192,1.6203,1.6189,1.6199,681500000.0
2005-06-03 17:40:00,1.6195,1.6195,1.6176,1.6188,681500000.0
2005-06-03 17:45:00,1.6189,1.6199,1.6185,1.6198,681500000.0
2005-06-03 17:50:00,1.6197,1.6201,1.6194,1.6196,681500000.0
2005-06-03 17:55:00,1.6195,1.6201,1.6191,1.6194,681500000.0
2005-06-03 18:00:00,1.6192,1.6198,1.6192,1.6195,681500000.0
2005-06-03 18:05:00,1.6194,1.6199,1.6191,1.6196,681500000.0
2005-06-03 18:10:00,1.6197,1.6197,1.6187,1.6189,681500000.0
2005-06-03 18:15:00,1.6188,1.6195,1.6183,1.6189,681500000.0
2005-06-03 18:20:00,1.6188,1.6194,1.6184,1.6193,681500000.0
2005-06-03 18:25:00,1.6191,1.6194,1.619,1.6191,681500000.0
2005-06-03 18:30:00,1.619,1.6193,1.6181,1.619,681500000.0
2005-06-03 18:35:00,1.6189,1.6194,1.6183,1.6187,681500000.0
2005-06-03 18:40:00,1.6189,1.6191,1.6181,1.6183,681500000.0
2005-06-03 18:45:00,1.6181,1.6183,1.6177,1.6181,681500000.0
2005-06-03 18:50:00,1.618,1.6183,1.6178,1.6181,681500000.0
2005-06-03 18:55:00,1.618,1.6181,1.6177,1.6181,681500000.0
2005-06-03 19:00:00,1.6183,1.6187,1.6177,1.618,681500000.0
2005-06-03 19:05:00,1.6178,1.6181,1.6169,1.6175,681500000.0
2005-06-03 19:10:00,1.6174,1.6175,1.6173,1.6175,408900000.0
2005-06-03 19:15:00,1.6177,1.6181,1.617,1.6173,681500000.0
2005-06-03 19:20:00,1.6174,1.6177,1.6169,1.617,681500000.0
2005-06-03 19:25:00,1.6171,1.6175,1.6168,1.6168,681500000.0
2005-06-03 19:30:00,1.6166,1.617,1.6157,1.6159,681500000.0
2005-06-03 19:35:00,1.616,1.6162,1.6149,1.6156,681500000.0
2005-06-03 19:40:00,1.6157,1.6159,1.615,1.6153,681500000.0
2005-06-03 19:45:00,1.6151,1.6156,1.6145,1.6149,681500000.0
2005-06-03 19:50:00,1.6148,1.6156,1.6146,1.6154,681500000.0
2005-06-03 19:55:00,1.6153,1.6156,1.6146,1.6149,681500000.0
2005-06-03 20:00:00,1.6148,1.6157,1.6148,1.6157,681500000.0
2005-06-03 20:05:00,1.6156,1.6161,1.6148,1.616,681500000.0
2005-06-03 20:10:00,1.6159,1.6163,1.6151,1.6151,681500000.0
2005-06-03 20:15:00,1.6153,1.6156,1.6148,1.6156,681500000.0
2005-06-03 20:20:00,1.6154,1.6156,1.6145,1.615,681500000.0
2005-06-03 20:25:00,1.6151,1.6151,1.6142,1.6143,681500000.0
2005-06-03 20:30:00,1.6144,1.6146,1.6141,1.6146,681500000.0
2005-06-03 20:35:00,1.6145,1.6146,1.6143,1.6145,545200000.0
2005-06-03 20:40:00,1.6142,1.6148,1.6142,1.6148,681500000.0
2005-06-03 20:45:00,1.6149,1.6151,1.6145,1.6145,545200000.0
2005-06-03 20:50:00,1.6146,1.6146,1.6142,1.6145,545200000.0
2005-06-03 20:55:00,1.6144,1.6146,1.6143,1.6145,681500000.0
2005-06-03 21:00:00,1.6146,1.6155,1.6145,1.6151,681500000.0
2005-06-03 21:05:00,1.6154,1.6155,1.6148,1.6153,681500000.0
2005-06-03 21:10:00,1.6151,1.6155,1.615,1.615,681500000.0
2005-06-03 21:15:00,1.6151,1.6157,1.6149,1.6154,681500000.0
2005-06-03 21:20:00,1.6155,1.6156,1.6153,1.6154,681500000.0
2005-06-03 21:25:00,1.6156,1.6157,1.6154,1.6154,545200000.0
2005-06-03 21:30:00,1.6156,1.6156,1.6151,1.6151,681500000.0
2005-06-03 21:35:00,1.615,1.6153,1.6149,1.6151,545200000.0
2005-06-03 21:40:00,1.615,1.616,1.615,1.616,545200000.0
2005-06-03 21:45:00,1.6159,1.6162,1.6156,1.6157,681500000.0
2005-06-03 21:50:00,1.6159,1.6162,1.6157,1.616,681500000.0
2005-06-03 21:55:00,1.6159,1.6161,1.6153,1.6157,681500000.0
2005-06-03 22:00:00,1.6159,1.6163,1.6156,1.6161,681500000.0
2005-06-03 22:05:00,1.616,1.6165,1.6157,1.6165,681500000.0
2005-06-03 22:10:00,1.6166,1.6179,1.6165,1.6175,681500000.0
2005-06-03 22:15:00,1.6175,1.6175,1.6167,1.6168,272600000.0
2005-06-03 22:20:00,1.617,1.6175,1.6169,1.6172,681500000.0
2005-06-03 22:25:00,1.6173,1.6188,1.6166,1.6172,681500000.0
2005-06-03 22:30:00,1.6173,1.618,1.6167,1.6167,681500000.0
2005-06-03 22:35:00,1.6167,1.6172,1.6159,1.6162,545200000.0
2005-06-03 22:40:00,1.6166,1.6166,1.6159,1.6159,408900000.0
2005-06-03 22:45:00,1.6158,1.6172,1.6158,1.6171,545200000.0
2005-06-03 22:50:00,1.6172,1.6176,1.6159,1.6162,681500000.0
2005-06-03 22:55:00,1.6162,1.6168,1.6162,1.6166,545200000.0
2005-06-06 00:00:00,1.6173,1.6175,1.6169,1.6173,681500000.0
2005-06-06 00:05:00,1.6171,1.6171,1.617,1.6171,272600000.0
2005-06-06 00:10:00,1.6174,1.6175,1.6168,1.6169,545200000.0
2005-06-06 00:15:00,1.6171,1.6174,1.6169,1.6173,681500000.0
2005-06-06 00:20:00,1.6171,1.6175,1.617,1.6173,408900000.0
2005-06-06 00:25:00,1.6171,1.6178,1.6171,1.6175,408900000.0
2005-06-06 00:30:00,1.6177,1.6177,1.6174,1.6174,272600000.0
2005-06-06 00:35:00,1.6175,1.6175,1.6173,1.6173,408900000.0
2005-06-06 00:40:00,1.6171,1.6174,1.6169,1.6173,545200000.0
2005-06-06 00:45:00,1.6174,1.6177,1.617,1.6175,545200000.0
2005-06-06 00:50:00,1.6174,1.6174,1.6173,1.6174,272600000.0
2005-06-06 00:55:00,1.6173,1.6174,1.6164,1.6164,681500000.0
2005-06-06 01:00:00,1.6165,1.617,1.6161,1.617,545200000.0
2005-06-06 01:05:00,1.6169,1.617,1.6164,1.6164,545200000.0
2005-06-06 01:10:00,1.6165,1.6166,1.6156,1.6165,545200000.0
2005-06-06 01:15:00,1.6164,1.6165,1.6161,1.6164,545200000.0
2005-06-06 01:20:00,1.6163,1.6166,1.6163,1.6164,408900000.0
2005-06-06 01:25:00,1.6165,1.6166,1.6161,1.6161,545200000.0
2005-06-06 01:30:00,1.616,1.6162,1.6157,1.6161,681500000.0
2005-06-06 01:35:00,1.6162,1.6163,1.616,1.6161,681500000.0
2005-06-06 01:40:00,1.616,1.6163,1.6157,1.6157,545200000.0
2005-06-06 01:45:00,1.6159,1.6159,1.6144,1.6154,545200000.0
2005-06-06 01:50:00,1.6153,1.6157,1.615,1.6154,681500000.0
2005-06-06 01:55:00,1.6156,1.6157,1.615,1.6155,681500000.0
2005-06-06 02:00:00,1.6154,1.6162,1.6151,1.6162,681500000.0
2005-06-06 02:05:00,1.6161,1.6169,1.616,1.6169,681500000.0
2005-06-06 02:10:00,1.6168,1.6169,1.6165,1.6166,681500000.0
2005-06-06 02:15:00,1.6165,1.6167,1.616,1.6166,681500000.0
2005-06-06 02:20:00,1.6167,1.6177,1.6166,1.6174,681500000.0
2005-06-06 02:25:00,1.6173,1.6175,1.617,1.6171,545200000.0
2005-06-06 02:30:00,1.6173,1.6177,1.6168,1.6168,545200000.0
2005-06-06 02:35:00,1.6169,1.6173,1.6167,1.6169,545200000.0
2005-06-06 02:40:00,1.617,1.6173,1.6169,1.6169,681500000.0
2005-06-06 02:45:00,1.617,1.6175,1.617,1.6175,681500000.0
2005-06-06 02:50:00,1.6177,1.618,1.6174,1.6177,681500000.0
2005-06-06 02:55:00,1.6179,1.6188,1.6175,1.6185,681500000.0
2005-06-06 03:00:00,1.6184,1.6187,1.618,1.6181,681500000.0
2005-06-06 03:05:00,1.6183,1.6185,1.6181,1.6183,545200000.0
2005-06-06 03:10:00,1.6184,1.6191,1.6181,1.6191,681500000.0
2005-06-06 03:15:00,1.619,1.619,1.6181,1.6184,681500000.0
2005-06-06 03:20:00,1.6183,1.6191,1.6181,1.6185,681500000.0
2005-06-06 03:25:00,1.6183,1.6188,1.6183,1.6188,681500000.0
2005-06-06 03:30:00,1.6187,1.6189,1.6185,1.6187,681500000.0
2005-06-06 03:35:00,1.6188,1.6191,1.6187,1.619,408900000.0
2005-06-06 03:40:00,1.6191,1.6194,1.619,1.6191,545200000.0
2005-06-06 03:45:00,1.619,1.6193,1.6189,1.6193,681500000.0
2005-06-06 03:50:00,1.619,1.6193,1.6188,1.6189,545200000.0
2005-06-06 03:55:00,1.619,1.6193,1.6188,1.6191,545200000.0
2005-06-06 04:00:00,1.619,1.6191,1.6189,1.6189,272600000.0
2005-06-06 04:05:00,1.619,1.6191,1.6183,1.6185,545200000.0
2005-06-06 04:10:00,1.6187,1.6187,1.6178,1.6181,408900000.0
2005-06-06 04:15:00,1.618,1.6183,1.6179,1.618,681500000.0
2005-06-06 04:20:00,1.6179,1.6187,1.6179,1.6185,545200000.0
2005-06-06 04:25:00,1.6184,1.6185,1.6181,1.6181,681500000.0
2005-06-06 04:30:00,1.6183,1.6188,1.6181,1.6183,681500000.0
2005-06-06 04:35:00,1.6179,1.6181,1.6178,1.6181,545200000.0
2005-06-06 04:40:00,1.6183,1.6185,1.6181,1.6181,545200000.0
2005-06-06 04:45:00,1.6183,1.6183,1.6179,1.6179,408900000.0
2005-06-06 04:50:00,1.6178,1.6181,1.6177,1.618,681500000.0
2005-06-06 04:55:00,1.6179,1.618,1.6171,1.6173,681500000.0
2005-06-06 05:00:00,1.6174,1.618,1.6173,1.6175,681500000.0
2005-06-06 05:05:00,1.6177,1.6179,1.6165,1.6179,681500000.0
2005-06-06 05:10:00,1.6177,1.6181,1.6175,1.6177,681500000.0
2005-06-06 05:15:00,1.6179,1.618,1.6178,1.6179,681500000.0
2005-06-06 05:20:00,1.6177,1.6178,1.6169,1.617,681500000.0
2005-06-06 05:25:00,1.6171,1.6171,1.6157,1.6157,681500000.0
2005-06-06 05:30:00,1.6159,1.616,1.6153,1.6159,681500000.0
2005-06-06 05:35:00,1.616,1.6163,1.6151,1.6154,681500000.0
2005-06-06 05:40:00,1.6155,1.6157,1.6148,1.6154,681500000.0
2005-06-06 05:45:00,1.6153,1.6157,1.6151,1.6155,681500000.0
2005-06-06 05:50:00,1.6156,1.6157,1.6149,1.6151,681500000.0
2005-06-06 05:55:00,1.615,1.6156,1.6149,1.6155,681500000.0
2005-06-06 06:00:00,1.6156,1.616,1.6138,1.6153,681500000.0
2005-06-06 06:05:00,1.6151,1.6155,1.6145,1.6145,681500000.0
2005-06-06 06:10:00,1.6144,1.6148,1.6143,1.6145,681500000.0
2005-06-06 06:15:00,1.6146,1.6149,1.6143,1.6145,681500000.0
2005-06-06 06:20:00,1.6144,1.6145,1.6139,1.6144,681500000.0
2005-06-06 06:25:00,1.6145,1.6145,1.6134,1.6141,681500000.0
2005-06-06 06:30:00,1.6139,1.6143,1.6134,1.6138,681500000.0
2005-06-06 06:35:00,1.6139,1.6145,1.6137,1.6145,681500000.0
2005-06-06 06:40:00,1.6146,1.6146,1.6139,1.6139,681500000.0
2005-06-06 06:45:00,1.6141,1.6142,1.6136,1.6139,545200000.0
2005-06-06 06:50:00,1.6138,1.6141,1.6134,1.6136,681500000.0
2005-06-06 06:55:00,1.6138,1.6138,1.6134,1.6136,545200000.0
2005-06-06 07:00:00,1.6137,1.6138,1.6131,1.6137,681500000.0
2005-06-06 07:05:00,1.6136,1.6139,1.613,1.613,681500000.0
2005-06-06 07:10:00,1.6131,1.6133,1.6127,1.6129,545200000.0
2005-06-06 07:15:00,1.613,1.613,1.6121,1.6124,681500000.0
2005-06-06 07:20:00,1.6125,1.6134,1.6125,1.6134,681500000.0
2005-06-06 07:25:00,1.6133,1.6136,1.6127,1.6129,545200000.0
2005-06-06 07:30:00,1.6127,1.6131,1.6127,1.613,681500000.0
2005-06-06 07:35:00,1.6131,1.6133,1.6122,1.6133,681500000.0
2005-06-06 07:40:00,1.613,1.6142,1.6127,1.6139,681500000.0
2005-06-06 07:45:00,1.6138,1.6142,1.6131,1.6139,681500000.0
2005-06-06 07:50:00,1.6141,1.6144,1.6137,1.6141,681500000.0
2005-06-06 07:55:00,1.6139,1.6143,1.6137,1.6143,681500000.0
2005-06-06 08:00:00,1.6139,1.6148,1.6134,1.6137,681500000.0
2005-06-06 08:05:00,1.6134,1.6144,1.6133,1.6138,681500000.0
2005-06-06 08:10:00,1.6139,1.6139,1.6127,1.613,681500000.0
2005-06-06 08:15:00,1.6129,1.6133,1.6116,1.6126,681500000.0
2005-06-06 08:20:00,1.6122,1.6127,1.6115,1.6121,681500000.0
2005-06-06 08:25:00,1.612,1.6122,1.6113,1.6116,681500000.0
2005-06-06 08:30:00,1.6115,1.612,1.6112,1.6114,681500000.0
2005-06-06 08:35:00,1.6115,1.612,1.6112,1.6116,681500000.0
2005-06-06 08:40:00,1.6117,1.6128,1.6113,1.6122,681500000.0
2005-06-06 08:45:00,1.6123,1.6133,1.6121,1.6127,681500000.0
2005-06-06 08:50:00,1.6125,1.6134,1.6123,1.6134,681500000.0
2005-06-06 08:55:00,1.6135,1.6139,1.613,1.6132,681500000.0
2005-06-06 09:00:00,1.6131,1.6131,1.612,1.6125,681500000.0
2005-06-06 09:05:00,1.6126,1.613,1.6121,1.6126,681500000.0
2005-06-06 09:10:00,1.6125,1.6132,1.6121,1.6129,681500000.0
2005-06-06 09:15:00,1.6131,1.6132,1.6123,1.6124,681500000.0
2005-06-06 09:20:00,1.6123,1.613,1.6121,1.6129,681500000.0
2005-06-06 09:25:00,1.6128,1.6129,1.6119,1.6125,681500000.0
2005-06-06 09:30:00,1.6124,1.6127,1.6122,1.6124,681500000.0
2005-06-06 09:35:00,1.6125,1.613,1.6123,1.613,681500000.0
2005-06-06 09:40:00,1.6129,1.6138,1.6126,1.6133,681500000.0
2005-06-06 09:45:00,1.6134,1.6139,1.6132,1.6134,681500000.0
2005-06-06 09:50:00,1.6135,1.6135,1.6126,1.6126,681500000.0
2005-06-06 09:55:00,1.6127,1.6138,1.6126,1.6132,681500000.0
2005-06-06 10:00:00,1.6134,1.6137,1.6128,1.613,681500000.0
2005-06-06 10:05:00,1.6129,1.613,1.6121,1.6122,681500000.0
2005-06-06 10:10:00,1.6121,1.6129,1.6121,1.6123,681500000.0
2005-06-06 10:15:00,1.6125,1.6129,1.612,1.6123,681500000.0
2005-06-06 10:20:00,1.6124,1.6125,1.6122,1.6125,681500000.0
2005-06-06 10:25:00,1.6124,1.6126,1.6117,1.6119,681500000.0
2005-06-06 10:30:00,1.612,1.6122,1.6115,1.6116,681500000.0
2005-06-06 10:35:00,1.6117,1.6121,1.6112,1.6115,681500000.0
2005-06-06 10:40:00,1.6116,1.6116,1.611,1.6111,681500000.0
2005-06-06 10:45:00,1.611,1.6112,1.6099,1.6104,681500000.0
2005-06-06 10:50:00,1.6107,1.6113,1.6105,1.611,681500000.0
2005-06-06 10:55:00,1.6112,1.612,1.6103,1.6116,681500000.0
2005-06-06 11:00:00,1.6117,1.612,1.6106,1.6112,681500000.0
2005-06-06 11:05:00,1.6111,1.6115,1.6104,1.6114,681500000.0
2005-06-06 11:10:00,1.6113,1.6117,1.611,1.6112,681500000.0
2005-06-06 11:15:00,1.6111,1.6114,1.6102,1.6108,681500000.0
2005-06-06 11:20:00,1.6109,1.6109,1.6105,1.6107,681500000.0
2005-06-06 11:25:00,1.6106,1.6106,1.6095,1.6098,681500000.0
2005-06-06 11:30:00,1.6099,1.61,1.609,1.6095,681500000.0
2005-06-06 11:35:00,1.6094,1.61,1.6094,1.6097,545200000.0
2005-06-06 11:40:00,1.6098,1.6098,1.6087,1.609,681500000.0
2005-06-06 11:45:00,1.6089,1.6094,1.6086,1.6092,681500000.0
2005-06-06 11:50:00,1.6093,1.6096,1.6087,1.6089,681500000.0
2005-06-06 11:55:00,1.609,1.609,1.6084,1.6087,681500000.0
2005-06-06 12:00:00,1.6085,1.6085,1.6077,1.6084,681500000.0
2005-06-06 12:05:00,1.6085,1.6094,1.6085,1.6092,681500000.0
2005-06-06 12:10:00,1.6094,1.6096,1.6086,1.6093,681500000.0
2005-06-06 12:15:00,1.6094,1.6094,1.6089,1.609,681500000.0
2005-06-06 12:20:00,1.6091,1.6092,1.6089,1.6091,681500000.0
2005-06-06 12:25:00,1.6092,1.6096,1.6085,1.6085,681500000.0
2005-06-06 12:30:00,1.6086,1.6088,1.6083,1.6087,681500000.0
2005-06-06 12:35:00,1.6088,1.6093,1.6087,1.6093,681500000.0
2005-06-06 12:40:00,1.6094,1.6095,1.6091,1.6093,545200000.0
2005-06-06 12:45:00,1.6092,1.6096,1.6088,1.6091,681500000.0
2005-06-06 12:50:00,1.609,1.6091,1.6083,1.6088,681500000.0
2005-06-06 12:55:00,1.6087,1.6091,1.6086,1.6089,681500000.0
2005-06-06 13:00:00,1.609,1.6093,1.6087,1.6093,681500000.0
2005-06-06 13:05:00,1.6092,1.6101,1.6091,1.6098,681500000.0
2005-06-06 13:10:00,1.6097,1.6097,1.6091,1.6096,681500000.0
2005-06-06 13:15:00,1.6095,1.61,1.6093,1.61,681500000.0
2005-06-06 13:20:00,1.6099,1.6102,1.6095,1.6101,681500000.0
2005-06-06 13:25:00,1.6103,1.6107,1.6097,1.6101,681500000.0
2005-06-06 13:30:00,1.6102,1.611,1.6101,1.6107,681500000.0
2005-06-06 13:35:00,1.6108,1.6108,1.6102,1.6103,681500000.0
2005-06-06 13:40:00,1.6101,1.6109,1.61,1.6108,681500000.0
2005-06-06 13:45:00,1.6106,1.6112,1.6104,1.6112,681500000.0
2005-06-06 13:50:00,1.6109,1.6113,1.6107,1.6108,681500000.0
2005-06-06 13:55:00,1.6109,1.611,1.6107,1.6107,545200000.0
2005-06-06 14:00:00,1.6108,1.6114,1.6107,1.6111,681500000.0
2005-06-06 14:05:00,1.6109,1.6109,1.6102,1.6104,681500000.0
2005-06-06 14:10:00,1.6105,1.6109,1.6095,1.6096,681500000.0
2005-06-06 14:15:00,1.6097,1.6099,1.6094,1.6096,681500000.0
2005-06-06 14:20:00,1.6095,1.6096,1.6089,1.6091,681500000.0
2005-06-06 14:25:00,1.609,1.6096,1.6088,1.6092,681500000.0
2005-06-06 14:30:00,1.6093,1.6093,1.6077,1.608,681500000.0
2005-06-06 14:35:00,1.6079,1.6089,1.607,1.6078,681500000.0
2005-06-06 14:40:00,1.6076,1.608,1.6071,1.6075,681500000.0
2005-06-06 14:45:00,1.6076,1.6076,1.6066,1.6072,681500000.0
2005-06-06 14:50:00,1.607,1.6075,1.6065,1.6071,681500000.0
2005-06-06 14:55:00,1.607,1.6082,1.6065,1.608,681500000.0
2005-06-06 15:00:00,1.6082,1.6086,1.6078,1.6085,681500000.0
2005-06-06 15:05:00,1.6084,1.6092,1.608,1.609,681500000.0
2005-06-06 15:10:00,1.6089,1.6096,1.6086,1.6093,681500000.0
2005-06-06 15:15:00,1.609,1.6095,1.609,1.6094,681500000.0
2005-06-06 15:20:00,1.6092,1.6098,1.6085,1.609,681500000.0
2005-06-06 15:25:00,1.6089,1.6093,1.6085,1.6089,681500000.0
2005-06-06 15:30:00,1.6091,1.6092,1.6077,1.608,681500000.0
2005-06-06 15:35:00,1.6079,1.6084,1.6075,1.6075,681500000.0
2005-06-06 15:40:00,1.6076,1.6082,1.6072,1.608,681500000.0
2005-06-06 15:45:00,1.6079,1.6081,1.6075,1.608,681500000.0
2005-06-06 15:50:00,1.6079,1.6083,1.6066,1.6067,681500000.0
2005-06-06 15:55:00,1.6066,1.6076,1.6066,1.6068,681500000.0
2005-06-06 16:00:00,1.6067,1.6068,1.6054,1.6058,681500000.0
2005-06-06 16:05:00,1.6059,1.6062,1.6056,1.6058,681500000.0
2005-06-06 16:10:00,1.6059,1.6062,1.6054,1.6059,681500000.0
2005-06-06 16:15:00,1.606,1.6063,1.604,1.6044,681500000.0
2005-06-06 16:20:00,1.6042,1.6046,1.6034,1.6041,681500000.0
2005-06-06 16:25:00,1.604,1.6042,1.6035,1.6035,681500000.0
2005-06-06 16:30:00,1.6036,1.604,1.6032,1.6034,681500000.0
2005-06-06 16:35:00,1.6035,1.6045,1.6031,1.6045,681500000.0
2005-06-06 16:40:00,1.6044,1.6044,1.6036,1.6037,681500000.0
2005-06-06 16:45:00,1.6038,1.6044,1.6033,1.6035,681500000.0
2005-06-06 16:50:00,1.6036,1.6041,1.6032,1.6036,681500000.0
2005-06-06 16:55:00,1.6037,1.6041,1.6028,1.6028,681500000.0
2005-06-06 17:00:00,1.603,1.6039,1.603,1.6036,681500000.0
2005-06-06 17:05:00,1.6037,1.6037,1.6031,1.6034,681500000.0
2005-06-06 17:10:00,1.6035,1.6036,1.6029,1.6031,681500000.0
2005-06-06 17:15:00,1.603,1.6032,1.6025,1.603,681500000.0
2005-06-06 17:20:00,1.6031,1.6033,1.6023,1.6029,681500000.0
2005-06-06 17:25:00,1.6028,1.6033,1.6028,1.6031,681500000.0
2005-06-06 17:30:00,1.6029,1.6033,1.6026,1.6033,681500000.0
2005-06-06 17:35:00,1.6032,1.6034,1.6029,1.6033,681500000.0
2005-06-06 17:40:00,1.6032,1.6033,1.6023,1.6028,681500000.0
2005-06-06 17:45:00,1.6027,1.6033,1.6024,1.6027,681500000.0
2005-06-06 17:50:00,1.6028,1.6031,1.6027,1.6029,681500000.0
2005-06-06 17:55:00,1.6027,1.6036,1.6024,1.6032,681500000.0
2005-06-06 18:00:00,1.6031,1.6034,1.6025,1.603,681500000.0
2005-06-06 18:05:00,1.6031,1.6035,1.603,1.6031,681500000.0
2005-06-06 18:10:00,1.6032,1.6035,1.603,1.6033,681500000.0
2005-06-06 18:15:00,1.6034,1.6036,1.6029,1.6034,681500000.0
2005-06-06 18:20:00,1.6033,1.6037,1.6033,1.6037,681500000.0
2005-06-06 18:25:00,1.6036,1.6037,1.6033,1.6034,681500000.0
2005-06-06 18:30:00,1.6032,1.6036,1.6026,1.6026,681500000.0
2005-06-06 18:35:00,1.6025,1.603,1.6022,1.6024,681500000.0
2005-06-06 18:40:00,1.6023,1.6028,1.6019,1.6024,681500000.0
2005-06-06 18:45:00,1.6023,1.6025,1.6014,1.6016,681500000.0
2005-06-06 18:50:00,1.6015,1.6018,1.6013,1.6015,681500000.0
2005-06-06 18:55:00,1.6016,1.602,1.6015,1.6015,681500000.0
2005-06-06 19:00:00,1.6014,1.6018,1.6014,1.6017,681500000.0
2005-06-06 19:05:00,1.6015,1.6019,1.6014,1.6016,681500000.0
2005-06-06 19:10:00,1.6014,1.602,1.6013,1.6019,545200000.0
2005-06-06 19:15:00,1.6018,1.6024,1.6016,1.6021,681500000.0
2005-06-06 19:20:00,1.6023,1.6024,1.6021,1.6023,545200000.0
2005-06-06 19:25:00,1.6024,1.6029,1.6021,1.6028,681500000.0
2005-06-06 19:30:00,1.6026,1.603,1.6026,1.6029,545200000.0
2005-06-06 19:35:00,1.603,1.6034,1.6026,1.6026,681500000.0
2005-06-06 19:40:00,1.6028,1.6028,1.6026,1.6028,408900000.0
2005-06-06 19:45:00,1.6029,1.6032,1.6028,1.6031,681500000.0
2005-06-06 19:50:00,1.603,1.6032,1.6026,1.6028,681500000.0
2005-06-06 19:55:00,1.6029,1.6031,1.6026,1.603,408900000.0
2005-06-06 20:00:00,1.6029,1.6038,1.6029,1.6036,681500000.0
2005-06-06 20:05:00,1.6038,1.6039,1.6034,1.6036,545200000.0
2005-06-06 20:10:00,1.6035,1.6038,1.6031,1.6032,545200000.0
2005-06-06 20:15:00,1.6031,1.6032,1.603,1.6031,545200000.0
2005-06-06 20:20:00,1.6032,1.6032,1.6028,1.603,681500000.0
2005-06-06 20:25:00,1.6031,1.6032,1.6029,1.6029,545200000.0
2005-06-06 20:30:00,1.6028,1.6032,1.6026,1.603,681500000.0
2005-06-06 20:35:00,1.6029,1.6035,1.6028,1.6032,681500000.0
2005-06-06 20:40:00,1.6034,1.604,1.6032,1.6037,681500000.0
2005-06-06 20:45:00,1.6038,1.6043,1.6038,1.604,408900000.0
2005-06-06 20:50:00,1.6039,1.604,1.6037,1.6037,408900000.0
2005-06-06 20:55:00,1.6036,1.6039,1.6034,1.6034,681500000.0
2005-06-06 21:00:00,1.6036,1.6036,1.6029,1.603,681500000.0
2005-06-06 21:05:00,1.6029,1.603,1.6028,1.603,545200000.0
2005-06-06 21:10:00,1.6031,1.6035,1.603,1.6032,681500000.0
2005-06-06 21:15:00,1.6031,1.6032,1.6026,1.6026,681500000.0
2005-06-06 21:20:00,1.6028,1.6029,1.6026,1.6029,545200000.0
2005-06-06 21:25:00,1.6026,1.6031,1.6026,1.6028,545200000.0
2005-06-06 21:30:00,1.6026,1.6029,1.6026,1.6028,545200000.0
2005-06-06 21:35:00,1.6028,1.603,1.6028,1.603,272600000.0
2005-06-06 21:40:00,1.6029,1.6036,1.6029,1.6036,681500000.0
2005-06-06 21:45:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-06-06 21:50:00,1.6034,1.6035,1.6031,1.6031,681500000.0
2005-06-06 21:55:00,1.603,1.603,1.6021,1.6024,545200000.0
2005-06-06 22:00:00,1.6026,1.6028,1.6023,1.6024,681500000.0
2005-06-06 22:05:00,1.6023,1.6026,1.602,1.6026,408900000.0
2005-06-06 22:10:00,1.6028,1.6029,1.6021,1.6024,545200000.0
2005-06-06 22:15:00,1.6023,1.6024,1.6021,1.6024,681500000.0
2005-06-06 22:20:00,1.6026,1.6026,1.6023,1.6024,545200000.0
2005-06-06 22:25:00,1.6026,1.6026,1.6021,1.6021,545200000.0
2005-06-06 22:30:00,1.6023,1.6023,1.6014,1.6019,681500000.0
2005-06-06 22:35:00,1.6018,1.602,1.6018,1.602,545200000.0
2005-06-06 22:40:00,1.6019,1.6023,1.6017,1.6019,408900000.0
2005-06-06 22:45:00,1.6018,1.6018,1.6014,1.6016,681500000.0
2005-06-06 22:50:00,1.6017,1.6019,1.6008,1.6009,681500000.0
2005-06-06 22:55:00,1.6014,1.6018,1.6008,1.6008,681500000.0
2005-06-06 23:00:00,1.6009,1.602,1.6008,1.602,681500000.0
2005-06-06 23:05:00,1.6018,1.602,1.6015,1.602,681500000.0
2005-06-06 23:10:00,1.6019,1.6021,1.6017,1.6017,545200000.0
2005-06-06 23:15:00,1.6015,1.6023,1.6015,1.6021,681500000.0
2005-06-06 23:20:00,1.602,1.6023,1.602,1.602,545200000.0
2005-06-06 23:25:00,1.6023,1.6026,1.6021,1.6024,681500000.0
2005-06-06 23:30:00,1.6026,1.6026,1.6019,1.6023,681500000.0
2005-06-06 23:35:00,1.6021,1.6029,1.6019,1.6028,681500000.0
2005-06-06 23:40:00,1.6026,1.6028,1.6024,1.6024,681500000.0
2005-06-06 23:45:00,1.6026,1.6026,1.6024,1.6026,408900000.0
2005-06-06 23:50:00,1.6024,1.6026,1.6024,1.6026,545200000.0
2005-06-06 23:55:00,1.6028,1.603,1.6026,1.6029,545200000.0
2005-06-07 00:05:00,1.6028,1.6029,1.6024,1.6026,545200000.0
2005-06-07 00:10:00,1.6024,1.6024,1.6017,1.6018,681500000.0
2005-06-07 00:15:00,1.6019,1.6019,1.6013,1.6015,681500000.0
2005-06-07 00:20:00,1.6014,1.6018,1.6012,1.6015,545200000.0
2005-06-07 00:25:00,1.6014,1.6017,1.6011,1.6013,545200000.0
2005-06-07 00:30:00,1.6014,1.6016,1.6005,1.6005,681500000.0
2005-06-07 00:35:00,1.6004,1.6006,1.6,1.6005,681500000.0
2005-06-07 00:40:00,1.6004,1.6009,1.6002,1.6006,545200000.0
2005-06-07 00:45:00,1.6008,1.6018,1.6008,1.6018,681500000.0
2005-06-07 00:50:00,1.602,1.603,1.602,1.6026,545200000.0
2005-06-07 00:55:00,1.6024,1.6032,1.6024,1.6031,681500000.0
2005-06-07 01:00:00,1.603,1.6034,1.6019,1.602,681500000.0
2005-06-07 01:05:00,1.6019,1.6024,1.6016,1.6016,681500000.0
2005-06-07 01:10:00,1.6015,1.6019,1.6015,1.6016,681500000.0
2005-06-07 01:15:00,1.6017,1.6018,1.6014,1.6016,681500000.0
2005-06-07 01:20:00,1.6018,1.6019,1.6012,1.6013,681500000.0
2005-06-07 01:25:00,1.6014,1.602,1.6012,1.6017,681500000.0
2005-06-07 01:30:00,1.6019,1.602,1.6013,1.6018,681500000.0
2005-06-07 01:35:00,1.6019,1.6024,1.6017,1.6021,681500000.0
2005-06-07 01:40:00,1.602,1.6023,1.6014,1.6015,681500000.0
2005-06-07 01:45:00,1.6014,1.6017,1.6013,1.6017,681500000.0
2005-06-07 01:50:00,1.6018,1.6021,1.6016,1.6018,545200000.0
2005-06-07 01:55:00,1.6019,1.6026,1.6019,1.6023,681500000.0
2005-06-07 02:00:00,1.6022,1.6024,1.602,1.6024,681500000.0
2005-06-07 02:05:00,1.6021,1.6024,1.602,1.6024,545200000.0
2005-06-07 02:10:00,1.6023,1.6024,1.602,1.6023,545200000.0
2005-06-07 02:15:00,1.6024,1.6024,1.602,1.6023,681500000.0
2005-06-07 02:20:00,1.6024,1.6026,1.6019,1.6024,681500000.0
2005-06-07 02:25:00,1.6021,1.6024,1.6008,1.6013,681500000.0
2005-06-07 02:30:00,1.6012,1.6015,1.5993,1.5993,681500000.0
2005-06-07 02:35:00,1.5995,1.6006,1.5994,1.6005,681500000.0
2005-06-07 02:40:00,1.6006,1.6008,1.6004,1.6006,408900000.0
2005-06-07 02:45:00,1.6005,1.6015,1.6005,1.6011,545200000.0
2005-06-07 02:50:00,1.6008,1.6012,1.6006,1.6008,681500000.0
2005-06-07 02:55:00,1.6005,1.6011,1.6005,1.6006,681500000.0
2005-06-07 03:00:00,1.6008,1.6016,1.6006,1.6015,681500000.0
2005-06-07 03:05:00,1.6017,1.6017,1.6005,1.6013,681500000.0
2005-06-07 03:10:00,1.6014,1.602,1.6009,1.602,681500000.0
2005-06-07 03:15:00,1.6019,1.6021,1.6017,1.602,681500000.0
2005-06-07 03:20:00,1.6019,1.6023,1.6019,1.602,545200000.0
2005-06-07 03:25:00,1.6021,1.6026,1.602,1.6024,545200000.0
2005-06-07 03:30:00,1.6023,1.6029,1.6018,1.602,681500000.0
2005-06-07 03:35:00,1.6019,1.602,1.6015,1.602,681500000.0
2005-06-07 03:40:00,1.6019,1.602,1.6014,1.6018,681500000.0
2005-06-07 03:45:00,1.6017,1.6023,1.6013,1.602,681500000.0
2005-06-07 03:50:00,1.6021,1.6024,1.6018,1.602,681500000.0
2005-06-07 03:55:00,1.6019,1.602,1.6015,1.6018,681500000.0
2005-06-07 04:00:00,1.6017,1.602,1.6014,1.6016,681500000.0
2005-06-07 04:05:00,1.6017,1.6019,1.6006,1.6009,681500000.0
2005-06-07 04:10:00,1.6008,1.6012,1.6008,1.6009,681500000.0
2005-06-07 04:15:00,1.6008,1.6011,1.6002,1.6008,681500000.0
2005-06-07 04:20:00,1.6009,1.6011,1.6002,1.6002,681500000.0
2005-06-07 04:25:00,1.6004,1.6016,1.6004,1.6009,681500000.0
2005-06-07 04:30:00,1.6008,1.6016,1.6006,1.6012,681500000.0
2005-06-07 04:35:00,1.6011,1.6017,1.6008,1.6009,681500000.0
2005-06-07 04:40:00,1.6008,1.6015,1.6005,1.6008,681500000.0
2005-06-07 04:45:00,1.6006,1.6012,1.6006,1.6008,681500000.0
2005-06-07 04:50:00,1.6009,1.6012,1.6004,1.6006,681500000.0
2005-06-07 04:55:00,1.6008,1.6008,1.6002,1.6008,681500000.0
2005-06-07 05:00:00,1.6006,1.6011,1.6006,1.6008,681500000.0
2005-06-07 05:05:00,1.6009,1.6011,1.6006,1.6006,681500000.0
2005-06-07 05:10:00,1.6005,1.6006,1.5995,1.6,545200000.0
2005-06-07 05:15:00,1.5999,1.6002,1.5995,1.5997,545200000.0
2005-06-07 05:20:00,1.5999,1.6002,1.5997,1.5999,545200000.0
2005-06-07 05:25:00,1.6,1.6006,1.6,1.6004,681500000.0
2005-06-07 05:30:00,1.6005,1.6009,1.6004,1.6006,545200000.0
2005-06-07 05:35:00,1.6005,1.6008,1.6005,1.6006,681500000.0
2005-06-07 05:40:00,1.6008,1.6009,1.6004,1.6009,681500000.0
2005-06-07 05:45:00,1.6008,1.6008,1.6,1.6004,681500000.0
2005-06-07 05:50:00,1.6005,1.6005,1.6,1.6,681500000.0
2005-06-07 05:55:00,1.6002,1.6008,1.6,1.6006,545200000.0
2005-06-07 06:00:00,1.6005,1.6006,1.6004,1.6005,681500000.0
2005-06-07 06:05:00,1.6006,1.6008,1.6002,1.6006,681500000.0
2005-06-07 06:10:00,1.6005,1.6008,1.6,1.6005,681500000.0
2005-06-07 06:15:00,1.6004,1.6008,1.6002,1.6002,545200000.0
2005-06-07 06:20:00,1.6004,1.6005,1.6,1.6002,545200000.0
2005-06-07 06:25:00,1.6,1.6005,1.6,1.6002,408900000.0
2005-06-07 06:30:00,1.6004,1.6006,1.6,1.6006,545200000.0
2005-06-07 06:35:00,1.6005,1.6006,1.6,1.6005,681500000.0
2005-06-07 06:40:00,1.6006,1.6006,1.6002,1.6002,681500000.0
2005-06-07 06:45:00,1.6002,1.6011,1.6002,1.6011,545200000.0
2005-06-07 06:50:00,1.6009,1.6017,1.6008,1.6013,681500000.0
2005-06-07 06:55:00,1.6014,1.6017,1.6011,1.6017,681500000.0
2005-06-07 07:00:00,1.6018,1.602,1.6009,1.6011,681500000.0
2005-06-07 07:05:00,1.6012,1.6016,1.6008,1.6013,681500000.0
2005-06-07 07:10:00,1.6012,1.6015,1.6012,1.6013,681500000.0
2005-06-07 07:15:00,1.6014,1.6017,1.6014,1.6015,681500000.0
2005-06-07 07:20:00,1.6014,1.6016,1.6011,1.6014,681500000.0
2005-06-07 07:25:00,1.6015,1.6017,1.6009,1.6014,681500000.0
2005-06-07 07:30:00,1.6013,1.6018,1.6013,1.6016,545200000.0
2005-06-07 07:35:00,1.6015,1.6024,1.6015,1.6021,681500000.0
2005-06-07 07:40:00,1.602,1.6026,1.6018,1.6018,681500000.0
2005-06-07 07:45:00,1.6017,1.6023,1.6017,1.602,681500000.0
2005-06-07 07:50:00,1.6019,1.6024,1.6016,1.602,681500000.0
2005-06-07 07:55:00,1.6019,1.6021,1.6016,1.6019,681500000.0
2005-06-07 08:00:00,1.6016,1.6026,1.6016,1.6024,681500000.0
2005-06-07 08:05:00,1.6023,1.6023,1.6015,1.6021,545200000.0
2005-06-07 08:10:00,1.6022,1.6031,1.6018,1.6024,681500000.0
2005-06-07 08:15:00,1.6025,1.6026,1.6016,1.6021,681500000.0
2005-06-07 08:20:00,1.6019,1.6028,1.6013,1.6023,681500000.0
2005-06-07 08:25:00,1.6024,1.6024,1.6009,1.6024,681500000.0
2005-06-07 08:30:00,1.6023,1.6026,1.6017,1.6024,681500000.0
2005-06-07 08:35:00,1.6023,1.6034,1.6023,1.6029,681500000.0
2005-06-07 08:40:00,1.6028,1.6028,1.6022,1.6026,681500000.0
2005-06-07 08:45:00,1.6023,1.6027,1.6015,1.6016,681500000.0
2005-06-07 08:50:00,1.6015,1.6016,1.6007,1.6012,681500000.0
2005-06-07 08:55:00,1.6011,1.6012,1.6003,1.6008,681500000.0
2005-06-07 09:00:00,1.6007,1.601,1.6005,1.6007,681500000.0
2005-06-07 09:05:00,1.6006,1.601,1.6004,1.6007,681500000.0
2005-06-07 09:10:00,1.6008,1.6008,1.6002,1.6002,681500000.0
2005-06-07 09:15:00,1.6003,1.6008,1.5997,1.6007,681500000.0
2005-06-07 09:20:00,1.6006,1.601,1.6003,1.6004,681500000.0
2005-06-07 09:25:00,1.6005,1.6011,1.6005,1.6007,681500000.0
2005-06-07 09:30:00,1.6008,1.6009,1.6001,1.6006,545200000.0
2005-06-07 09:35:00,1.6005,1.6006,1.5986,1.5987,681500000.0
2005-06-07 09:40:00,1.5985,1.5991,1.5981,1.5982,681500000.0
2005-06-07 09:45:00,1.5983,1.5988,1.5981,1.5985,681500000.0
2005-06-07 09:50:00,1.5986,1.599,1.5983,1.5987,681500000.0
2005-06-07 09:55:00,1.5985,1.5986,1.5974,1.5978,681500000.0
2005-06-07 10:00:00,1.5977,1.5982,1.5971,1.5979,681500000.0
2005-06-07 10:05:00,1.598,1.5982,1.5977,1.5982,681500000.0
2005-06-07 10:10:00,1.5985,1.5986,1.5979,1.5983,681500000.0
2005-06-07 10:15:00,1.5984,1.5992,1.5981,1.5982,681500000.0
2005-06-07 10:20:00,1.5984,1.5992,1.5981,1.5991,681500000.0
2005-06-07 10:25:00,1.5992,1.5997,1.599,1.5992,681500000.0
2005-06-07 10:30:00,1.5993,1.5997,1.5993,1.5994,681500000.0
2005-06-07 10:35:00,1.5995,1.6,1.599,1.5998,681500000.0
2005-06-07 10:40:00,1.5997,1.6004,1.5995,1.6001,681500000.0
2005-06-07 10:45:00,1.6003,1.601,1.6001,1.6004,681500000.0
2005-06-07 10:50:00,1.6005,1.6007,1.5997,1.6,681500000.0
2005-06-07 10:55:00,1.5999,1.601,1.5997,1.6003,681500000.0
2005-06-07 11:00:00,1.6002,1.6006,1.5996,1.6005,681500000.0
2005-06-07 11:05:00,1.6004,1.6005,1.6,1.6001,681500000.0
2005-06-07 11:10:00,1.6003,1.6005,1.6,1.6004,681500000.0
2005-06-07 11:15:00,1.6006,1.6012,1.6004,1.6012,681500000.0
2005-06-07 11:20:00,1.6011,1.6018,1.6008,1.6016,681500000.0
2005-06-07 11:25:00,1.6015,1.6017,1.6009,1.6013,681500000.0
2005-06-07 11:30:00,1.6014,1.6014,1.6005,1.6005,681500000.0
2005-06-07 11:35:00,1.6004,1.6011,1.6004,1.6005,681500000.0
2005-06-07 11:40:00,1.6006,1.6011,1.6003,1.6011,681500000.0
2005-06-07 11:45:00,1.6009,1.6016,1.6008,1.6015,681500000.0
2005-06-07 11:50:00,1.6014,1.6015,1.6008,1.6011,681500000.0
2005-06-07 11:55:00,1.601,1.6019,1.601,1.6014,681500000.0
2005-06-07 12:00:00,1.6015,1.6015,1.6007,1.6009,681500000.0
2005-06-07 12:05:00,1.601,1.601,1.6001,1.6004,681500000.0
2005-06-07 12:10:00,1.6003,1.6007,1.6002,1.6003,681500000.0
2005-06-07 12:15:00,1.6004,1.6009,1.5999,1.6003,681500000.0
2005-06-07 12:20:00,1.6,1.6006,1.5999,1.6,681500000.0
2005-06-07 12:25:00,1.6001,1.6003,1.5997,1.6002,681500000.0
2005-06-07 12:30:00,1.6001,1.6003,1.5993,1.5999,681500000.0
2005-06-07 12:35:00,1.6,1.6001,1.5996,1.6,681500000.0
2005-06-07 12:40:00,1.5998,1.5999,1.5986,1.5988,681500000.0
2005-06-07 12:45:00,1.5987,1.599,1.5981,1.5981,681500000.0
2005-06-07 12:50:00,1.5982,1.5989,1.5978,1.5984,681500000.0
2005-06-07 12:55:00,1.5983,1.5985,1.5979,1.5981,681500000.0
2005-06-07 13:00:00,1.5979,1.5985,1.5977,1.5983,681500000.0
2005-06-07 13:05:00,1.5982,1.5988,1.598,1.5986,681500000.0
2005-06-07 13:10:00,1.5987,1.5992,1.5986,1.5989,681500000.0
2005-06-07 13:15:00,1.5988,1.5998,1.5987,1.5995,681500000.0
2005-06-07 13:20:00,1.5996,1.5996,1.598,1.5993,681500000.0
2005-06-07 13:25:00,1.5995,1.6,1.5989,1.5994,681500000.0
2005-06-07 13:30:00,1.5993,1.5999,1.5988,1.5994,681500000.0
2005-06-07 13:35:00,1.5997,1.6,1.5995,1.5996,681500000.0
2005-06-07 13:40:00,1.5997,1.5998,1.5993,1.5995,681500000.0
2005-06-07 13:45:00,1.5994,1.6,1.5991,1.5995,681500000.0
2005-06-07 13:50:00,1.5996,1.6,1.5988,1.5996,681500000.0
2005-06-07 13:55:00,1.5993,1.6001,1.5993,1.5998,681500000.0
2005-06-07 14:00:00,1.5999,1.6004,1.5996,1.5999,681500000.0
2005-06-07 14:05:00,1.6,1.6001,1.5996,1.6001,681500000.0
2005-06-07 14:10:00,1.6,1.6002,1.5995,1.6002,681500000.0
2005-06-07 14:15:00,1.6001,1.6004,1.5997,1.6001,681500000.0
2005-06-07 14:20:00,1.6002,1.6002,1.5995,1.5997,681500000.0
2005-06-07 14:25:00,1.5998,1.5999,1.5988,1.5991,681500000.0
2005-06-07 14:30:00,1.599,1.5991,1.5981,1.5982,681500000.0
2005-06-07 14:35:00,1.5981,1.5984,1.5976,1.5981,681500000.0
2005-06-07 14:40:00,1.598,1.5985,1.5974,1.5981,681500000.0
2005-06-07 14:45:00,1.598,1.5983,1.5978,1.5982,681500000.0
2005-06-07 14:50:00,1.5981,1.5982,1.5977,1.5981,681500000.0
2005-06-07 14:55:00,1.5982,1.5984,1.5968,1.597,681500000.0
2005-06-07 15:00:00,1.5969,1.5975,1.5968,1.5974,681500000.0
2005-06-07 15:05:00,1.5973,1.5978,1.5971,1.5977,681500000.0
2005-06-07 15:10:00,1.5976,1.598,1.5973,1.5979,681500000.0
2005-06-07 15:15:00,1.5978,1.5979,1.5971,1.5978,681500000.0
2005-06-07 15:20:00,1.5977,1.5979,1.597,1.5975,681500000.0
2005-06-07 15:25:00,1.5976,1.5979,1.5971,1.5972,681500000.0
2005-06-07 15:30:00,1.5971,1.5978,1.5969,1.5973,681500000.0
2005-06-07 15:35:00,1.5971,1.5978,1.5968,1.5974,681500000.0
2005-06-07 15:40:00,1.5976,1.5977,1.5968,1.5972,681500000.0
2005-06-07 15:45:00,1.5971,1.5972,1.5964,1.5967,681500000.0
2005-06-07 15:50:00,1.5966,1.5972,1.5962,1.5968,681500000.0
2005-06-07 15:55:00,1.5967,1.5969,1.5957,1.5957,681500000.0
2005-06-07 16:00:00,1.5957,1.5968,1.595,1.5968,681500000.0
2005-06-07 16:05:00,1.5967,1.5973,1.5966,1.5972,681500000.0
2005-06-07 16:10:00,1.597,1.5975,1.5968,1.5971,681500000.0
2005-06-07 16:15:00,1.5968,1.5975,1.5966,1.5975,681500000.0
2005-06-07 16:20:00,1.5974,1.5974,1.5967,1.5968,681500000.0
2005-06-07 16:25:00,1.5969,1.5974,1.5965,1.597,681500000.0
2005-06-07 16:30:00,1.5972,1.5976,1.5968,1.597,681500000.0
2005-06-07 16:35:00,1.5969,1.5974,1.5964,1.5968,681500000.0
2005-06-07 16:40:00,1.5967,1.5973,1.5966,1.597,681500000.0
2005-06-07 16:45:00,1.5969,1.5971,1.5967,1.5971,681500000.0
2005-06-07 16:50:00,1.597,1.5972,1.5968,1.597,681500000.0
2005-06-07 16:55:00,1.5971,1.5973,1.5961,1.5961,681500000.0
2005-06-07 17:00:00,1.5959,1.5967,1.5959,1.5967,681500000.0
2005-06-07 17:05:00,1.5965,1.5969,1.596,1.596,681500000.0
2005-06-07 17:10:00,1.5961,1.5967,1.5953,1.5959,681500000.0
2005-06-07 17:15:00,1.596,1.5962,1.5957,1.596,681500000.0
2005-06-07 17:20:00,1.5959,1.5966,1.5959,1.5965,681500000.0
2005-06-07 17:25:00,1.5964,1.5967,1.5962,1.5967,408900000.0
2005-06-07 17:30:00,1.5968,1.5968,1.5952,1.5954,681500000.0
2005-06-07 17:35:00,1.5955,1.5958,1.5952,1.5954,681500000.0
2005-06-07 17:40:00,1.5955,1.5955,1.5947,1.5951,681500000.0
2005-06-07 17:45:00,1.5952,1.5955,1.5948,1.5948,681500000.0
2005-06-07 17:50:00,1.595,1.5955,1.5938,1.5941,681500000.0
2005-06-07 17:55:00,1.5942,1.595,1.5942,1.5949,681500000.0
2005-06-07 18:00:00,1.5947,1.5951,1.5944,1.5946,681500000.0
2005-06-07 18:05:00,1.5945,1.5947,1.5941,1.5943,681500000.0
2005-06-07 18:10:00,1.5942,1.5945,1.5938,1.594,681500000.0
2005-06-07 18:15:00,1.5941,1.5942,1.5938,1.5939,681500000.0
2005-06-07 18:20:00,1.5938,1.5942,1.5937,1.5941,681500000.0
2005-06-07 18:25:00,1.594,1.5944,1.5938,1.5938,681500000.0
2005-06-07 18:30:00,1.5939,1.5943,1.5935,1.5936,681500000.0
2005-06-07 18:35:00,1.5935,1.5942,1.5935,1.5938,681500000.0
2005-06-07 18:40:00,1.5939,1.594,1.5937,1.5939,545200000.0
2005-06-07 18:45:00,1.5938,1.5941,1.5936,1.5938,681500000.0
2005-06-07 18:50:00,1.5938,1.5939,1.5935,1.5939,681500000.0
2005-06-07 18:55:00,1.594,1.5941,1.5938,1.5939,681500000.0
2005-06-07 19:00:00,1.5938,1.5941,1.5937,1.5939,545200000.0
2005-06-07 19:05:00,1.5939,1.594,1.5936,1.5937,681500000.0
2005-06-07 19:10:00,1.5938,1.594,1.5935,1.5935,681500000.0
2005-06-07 19:15:00,1.5936,1.594,1.5936,1.5936,545200000.0
2005-06-07 19:20:00,1.5937,1.5938,1.5936,1.5937,681500000.0
2005-06-07 19:25:00,1.5938,1.5941,1.5938,1.5938,681500000.0
2005-06-07 19:30:00,1.5937,1.5943,1.5936,1.594,681500000.0
2005-06-07 19:35:00,1.5941,1.5943,1.5938,1.5942,681500000.0
2005-06-07 19:40:00,1.5941,1.5945,1.5941,1.5943,408900000.0
2005-06-07 19:45:00,1.5944,1.5946,1.5943,1.5946,545200000.0
2005-06-07 19:50:00,1.5947,1.5949,1.5946,1.5946,545200000.0
2005-06-07 19:55:00,1.5947,1.5952,1.5946,1.5949,681500000.0
2005-06-07 20:00:00,1.5949,1.5951,1.5946,1.5949,681500000.0
2005-06-07 20:05:00,1.5946,1.5954,1.5946,1.5952,681500000.0
2005-06-07 20:10:00,1.5951,1.5952,1.5946,1.5949,681500000.0
2005-06-07 20:15:00,1.5951,1.5952,1.5949,1.5952,545200000.0
2005-06-07 20:20:00,1.5953,1.5959,1.5952,1.5957,681500000.0
2005-06-07 20:25:00,1.5958,1.5961,1.5957,1.5959,681500000.0
2005-06-07 20:30:00,1.596,1.5962,1.5956,1.5957,681500000.0
2005-06-07 20:35:00,1.5956,1.596,1.5956,1.596,681500000.0
2005-06-07 20:40:00,1.5959,1.596,1.5954,1.5957,681500000.0
2005-06-07 20:45:00,1.5959,1.596,1.5955,1.5957,681500000.0
2005-06-07 20:50:00,1.5958,1.5958,1.5955,1.5957,545200000.0
2005-06-07 20:55:00,1.5955,1.5956,1.5946,1.5951,681500000.0
2005-06-07 21:00:00,1.5949,1.5949,1.5944,1.5944,681500000.0
2005-06-07 21:05:00,1.5945,1.596,1.5945,1.5959,681500000.0
2005-06-07 21:10:00,1.596,1.5967,1.596,1.5965,681500000.0
2005-06-07 21:15:00,1.5963,1.5968,1.5963,1.5967,545200000.0
2005-06-07 21:20:00,1.5966,1.5971,1.5966,1.5968,545200000.0
2005-06-07 21:25:00,1.5969,1.5969,1.5967,1.5968,408900000.0
2005-06-07 21:30:00,1.5967,1.5969,1.5964,1.5967,545200000.0
2005-06-07 21:35:00,1.5968,1.5969,1.5967,1.5969,408900000.0
2005-06-07 21:40:00,1.5968,1.5968,1.5966,1.5968,545200000.0
2005-06-07 21:45:00,1.5969,1.5974,1.5968,1.5968,545200000.0
2005-06-07 21:50:00,1.5969,1.5973,1.5969,1.5971,545200000.0
2005-06-07 21:55:00,1.5972,1.5977,1.5971,1.5973,681500000.0
2005-06-07 22:00:00,1.5974,1.5979,1.5974,1.5979,545200000.0
2005-06-07 22:05:00,1.5978,1.5979,1.5974,1.5974,681500000.0
2005-06-07 22:10:00,1.5973,1.5973,1.5968,1.5972,681500000.0
2005-06-07 22:15:00,1.5973,1.5974,1.5969,1.5971,408900000.0
2005-06-07 22:20:00,1.5972,1.5978,1.5969,1.5971,681500000.0
2005-06-07 22:25:00,1.5975,1.5975,1.5973,1.5973,681500000.0
2005-06-07 22:30:00,1.5972,1.5976,1.5969,1.5969,545200000.0
2005-06-07 22:35:00,1.5972,1.5973,1.5965,1.5965,545200000.0
2005-06-07 22:40:00,1.5963,1.5968,1.5963,1.5967,681500000.0
2005-06-07 22:45:00,1.5968,1.5971,1.5964,1.5968,545200000.0
2005-06-07 22:50:00,1.5969,1.5972,1.5968,1.5969,408900000.0
2005-06-07 22:55:00,1.5971,1.5972,1.5968,1.5969,545200000.0
2005-06-07 23:00:00,1.5971,1.598,1.5971,1.598,681500000.0
2005-06-07 23:05:00,1.5979,1.5989,1.5979,1.5983,681500000.0
2005-06-07 23:10:00,1.5984,1.5987,1.5979,1.5979,545200000.0
2005-06-07 23:15:00,1.5978,1.5981,1.5977,1.5978,545200000.0
2005-06-07 23:20:00,1.5979,1.5979,1.5978,1.5979,272600000.0
2005-06-07 23:25:00,1.5978,1.5981,1.5978,1.5978,408900000.0
2005-06-07 23:30:00,1.5981,1.5981,1.598,1.5981,272600000.0
2005-06-07 23:35:00,1.598,1.5982,1.5978,1.5981,545200000.0
2005-06-07 23:40:00,1.5982,1.5982,1.5974,1.5974,681500000.0
2005-06-07 23:45:00,1.5973,1.5974,1.5969,1.5969,545200000.0
2005-06-07 23:50:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-06-07 23:55:00,1.5971,1.5973,1.5971,1.5972,272600000.0
2005-06-08 00:00:00,1.5971,1.5975,1.5971,1.5973,681500000.0
2005-06-08 00:05:00,1.5974,1.5976,1.5973,1.5976,545200000.0
2005-06-08 00:10:00,1.5983,1.5985,1.598,1.5983,545200000.0
2005-06-08 00:15:00,1.5984,1.5987,1.5984,1.5984,408900000.0
2005-06-08 00:25:00,1.5983,1.5983,1.5981,1.5982,545200000.0
2005-06-08 00:30:00,1.598,1.598,1.5969,1.5976,545200000.0
2005-06-08 00:35:00,1.5974,1.5976,1.5965,1.5967,545200000.0
2005-06-08 00:40:00,1.5969,1.5971,1.5966,1.5969,545200000.0
2005-06-08 00:45:00,1.5971,1.5974,1.5971,1.5974,272600000.0
2005-06-08 00:50:00,1.5975,1.5975,1.5972,1.5973,408900000.0
2005-06-08 00:55:00,1.5974,1.5983,1.5972,1.5975,681500000.0
2005-06-08 01:00:00,1.5974,1.5978,1.5971,1.5974,681500000.0
2005-06-08 01:05:00,1.5975,1.5981,1.5973,1.5978,681500000.0
2005-06-08 01:10:00,1.5979,1.5981,1.5974,1.5976,545200000.0
2005-06-08 01:15:00,1.5975,1.5979,1.5975,1.5979,681500000.0
2005-06-08 01:20:00,1.5977,1.5979,1.5971,1.5975,681500000.0
2005-06-08 01:25:00,1.5976,1.5984,1.5976,1.5979,681500000.0
2005-06-08 01:30:00,1.5981,1.5984,1.5978,1.5979,681500000.0
2005-06-08 01:35:00,1.598,1.599,1.5975,1.5989,681500000.0
2005-06-08 01:40:00,1.5988,1.5989,1.5983,1.5984,408900000.0
2005-06-08 01:45:00,1.5985,1.5989,1.5984,1.5989,408900000.0
2005-06-08 01:50:00,1.5985,1.5985,1.598,1.598,681500000.0
2005-06-08 01:55:00,1.5981,1.5981,1.5972,1.5975,681500000.0
2005-06-08 02:00:00,1.5973,1.5974,1.5967,1.5968,681500000.0
2005-06-08 02:05:00,1.5971,1.5976,1.5967,1.5967,681500000.0
2005-06-08 02:10:00,1.5968,1.5969,1.5957,1.5961,681500000.0
2005-06-08 02:15:00,1.5962,1.5962,1.594,1.5957,681500000.0
2005-06-08 02:20:00,1.5956,1.5973,1.5954,1.5964,681500000.0
2005-06-08 02:25:00,1.5965,1.5987,1.5965,1.5984,681500000.0
2005-06-08 02:30:00,1.5983,1.5992,1.5978,1.5979,681500000.0
2005-06-08 02:35:00,1.5978,1.598,1.5972,1.5972,681500000.0
2005-06-08 02:40:00,1.5973,1.5982,1.5973,1.598,681500000.0
2005-06-08 02:45:00,1.5979,1.5985,1.5979,1.5985,681500000.0
2005-06-08 02:50:00,1.5984,1.5993,1.5979,1.599,681500000.0
2005-06-08 02:55:00,1.5991,1.5997,1.5989,1.5997,681500000.0
2005-06-08 03:00:00,1.5996,1.5997,1.5994,1.5997,681500000.0
2005-06-08 03:05:00,1.5999,1.6008,1.5996,1.6008,681500000.0
2005-06-08 03:10:00,1.6006,1.6011,1.6,1.6004,681500000.0
2005-06-08 03:15:00,1.6005,1.6006,1.6,1.6002,681500000.0
2005-06-08 03:20:00,1.6,1.6005,1.5993,1.5999,681500000.0
2005-06-08 03:25:00,1.6,1.6002,1.5997,1.6,681500000.0
2005-06-08 03:30:00,1.5999,1.6006,1.5997,1.5999,681500000.0
2005-06-08 03:35:00,1.6,1.6006,1.5997,1.6004,681500000.0
2005-06-08 03:40:00,1.6005,1.6015,1.6004,1.6011,681500000.0
2005-06-08 03:45:00,1.6009,1.6016,1.6009,1.6014,681500000.0
2005-06-08 03:50:00,1.6012,1.6014,1.6011,1.6012,681500000.0
2005-06-08 03:55:00,1.6014,1.6014,1.6006,1.6006,681500000.0
2005-06-08 04:00:00,1.6008,1.6015,1.6006,1.6013,681500000.0
2005-06-08 04:05:00,1.6012,1.6014,1.6006,1.6011,681500000.0
2005-06-08 04:10:00,1.6009,1.6012,1.6008,1.6011,681500000.0
2005-06-08 04:15:00,1.6009,1.6018,1.6008,1.6016,681500000.0
2005-06-08 04:20:00,1.6015,1.6016,1.6012,1.6014,681500000.0
2005-06-08 04:25:00,1.6013,1.6016,1.6012,1.6014,545200000.0
2005-06-08 04:30:00,1.6015,1.6018,1.6009,1.6013,681500000.0
2005-06-08 04:35:00,1.6012,1.6018,1.6011,1.6012,681500000.0
2005-06-08 04:40:00,1.6011,1.6015,1.6008,1.6008,681500000.0
2005-06-08 04:45:00,1.6006,1.6008,1.5999,1.6,681500000.0
2005-06-08 04:50:00,1.6002,1.6009,1.5999,1.6008,681500000.0
2005-06-08 04:55:00,1.6006,1.6009,1.6005,1.6008,545200000.0
2005-06-08 05:00:00,1.6009,1.6011,1.6004,1.6004,545200000.0
2005-06-08 05:05:00,1.6005,1.6006,1.6002,1.6006,681500000.0
2005-06-08 05:10:00,1.6005,1.6017,1.6004,1.6016,681500000.0
2005-06-08 05:15:00,1.6015,1.6036,1.6014,1.6032,681500000.0
2005-06-08 05:20:00,1.6031,1.6037,1.603,1.6035,681500000.0
2005-06-08 05:25:00,1.6034,1.6042,1.6031,1.6039,681500000.0
2005-06-08 05:30:00,1.604,1.6043,1.603,1.6032,681500000.0
2005-06-08 05:35:00,1.6034,1.6037,1.6031,1.6031,545200000.0
2005-06-08 05:40:00,1.6032,1.6032,1.6026,1.6029,681500000.0
2005-06-08 05:45:00,1.603,1.6046,1.6029,1.6032,681500000.0
2005-06-08 05:50:00,1.6034,1.6035,1.6021,1.6024,681500000.0
2005-06-08 05:55:00,1.6023,1.6029,1.6019,1.6023,681500000.0
2005-06-08 06:00:00,1.6021,1.6023,1.6018,1.602,545200000.0
2005-06-08 06:05:00,1.6021,1.6023,1.6017,1.6018,681500000.0
2005-06-08 06:10:00,1.6017,1.602,1.6015,1.602,681500000.0
2005-06-08 06:15:00,1.6018,1.602,1.6015,1.6018,681500000.0
2005-06-08 06:20:00,1.6019,1.6019,1.6012,1.6016,545200000.0
2005-06-08 06:25:00,1.6017,1.6018,1.6012,1.6016,681500000.0
2005-06-08 06:30:00,1.6017,1.602,1.6013,1.6019,681500000.0
2005-06-08 06:35:00,1.6018,1.6021,1.6016,1.6019,545200000.0
2005-06-08 06:40:00,1.6018,1.6021,1.6017,1.6019,681500000.0
2005-06-08 06:45:00,1.6018,1.602,1.6016,1.6017,545200000.0
2005-06-08 06:50:00,1.6018,1.6026,1.6018,1.6026,681500000.0
2005-06-08 06:55:00,1.6024,1.6028,1.6018,1.602,681500000.0
2005-06-08 07:00:00,1.6019,1.6024,1.6017,1.602,681500000.0
2005-06-08 07:05:00,1.6021,1.6024,1.6016,1.6018,681500000.0
2005-06-08 07:10:00,1.602,1.602,1.6017,1.6018,681500000.0
2005-06-08 07:15:00,1.6019,1.6028,1.6018,1.6024,681500000.0
2005-06-08 07:20:00,1.6026,1.603,1.6021,1.603,681500000.0
2005-06-08 07:25:00,1.6029,1.6037,1.6026,1.6031,681500000.0
2005-06-08 07:30:00,1.6032,1.6038,1.6031,1.6036,681500000.0
2005-06-08 07:35:00,1.6037,1.6039,1.6032,1.6038,681500000.0
2005-06-08 07:40:00,1.6039,1.6044,1.6037,1.6042,681500000.0
2005-06-08 07:45:00,1.6043,1.6048,1.6041,1.6044,681500000.0
2005-06-08 07:50:00,1.6043,1.6046,1.6039,1.604,681500000.0
2005-06-08 07:55:00,1.6041,1.6042,1.6038,1.6041,681500000.0
2005-06-08 08:00:00,1.6042,1.6042,1.6031,1.6033,681500000.0
2005-06-08 08:05:00,1.6036,1.604,1.6022,1.6023,681500000.0
2005-06-08 08:10:00,1.6022,1.6023,1.6011,1.6019,681500000.0
2005-06-08 08:15:00,1.6019,1.602,1.601,1.6015,681500000.0
2005-06-08 08:20:00,1.6014,1.6028,1.6014,1.6027,681500000.0
2005-06-08 08:25:00,1.6028,1.6037,1.6024,1.6024,681500000.0
2005-06-08 08:30:00,1.6026,1.6031,1.6019,1.602,681500000.0
2005-06-08 08:35:00,1.6019,1.6024,1.6008,1.6012,681500000.0
2005-06-08 08:40:00,1.6013,1.6014,1.6004,1.6009,681500000.0
2005-06-08 08:45:00,1.6008,1.6008,1.599,1.5994,681500000.0
2005-06-08 08:50:00,1.5999,1.6004,1.5993,1.6003,681500000.0
2005-06-08 08:55:00,1.6002,1.6007,1.5999,1.6003,681500000.0
2005-06-08 09:00:00,1.6005,1.6014,1.6,1.6011,681500000.0
2005-06-08 09:05:00,1.6014,1.6014,1.6008,1.6008,681500000.0
2005-06-08 09:10:00,1.6009,1.6012,1.6004,1.6006,681500000.0
2005-06-08 09:15:00,1.6007,1.6014,1.6005,1.6013,681500000.0
2005-06-08 09:20:00,1.6015,1.6018,1.6008,1.601,681500000.0
2005-06-08 09:25:00,1.6005,1.6016,1.6003,1.6016,681500000.0
2005-06-08 09:30:00,1.6015,1.6017,1.6012,1.6015,681500000.0
2005-06-08 09:35:00,1.6016,1.6017,1.6005,1.6008,681500000.0
2005-06-08 09:40:00,1.6009,1.6014,1.5999,1.6001,681500000.0
2005-06-08 09:45:00,1.6003,1.6011,1.5999,1.601,681500000.0
2005-06-08 09:50:00,1.6011,1.6017,1.6009,1.6016,681500000.0
2005-06-08 09:55:00,1.6015,1.6019,1.6011,1.6012,681500000.0
2005-06-08 10:00:00,1.6013,1.6015,1.6009,1.6011,681500000.0
2005-06-08 10:05:00,1.601,1.6014,1.6006,1.6008,681500000.0
2005-06-08 10:10:00,1.6009,1.6015,1.6008,1.6014,681500000.0
2005-06-08 10:15:00,1.6016,1.6018,1.6013,1.6017,681500000.0
2005-06-08 10:20:00,1.6018,1.6018,1.6014,1.6018,681500000.0
2005-06-08 10:25:00,1.6019,1.6023,1.6015,1.6023,681500000.0
2005-06-08 10:30:00,1.6024,1.6027,1.602,1.6023,681500000.0
2005-06-08 10:35:00,1.6024,1.6027,1.602,1.6021,681500000.0
2005-06-08 10:40:00,1.602,1.6023,1.6018,1.6022,545200000.0
2005-06-08 10:45:00,1.602,1.6021,1.6014,1.6016,681500000.0
2005-06-08 10:50:00,1.6015,1.6018,1.6013,1.6015,681500000.0
2005-06-08 10:55:00,1.6016,1.6017,1.6014,1.6015,681500000.0
2005-06-08 11:00:00,1.6014,1.6017,1.6012,1.6014,681500000.0
2005-06-08 11:05:00,1.6015,1.6021,1.6014,1.6019,681500000.0
2005-06-08 11:10:00,1.602,1.6022,1.6019,1.6021,681500000.0
2005-06-08 11:15:00,1.6024,1.6024,1.602,1.6021,681500000.0
2005-06-08 11:20:00,1.602,1.6027,1.602,1.6024,681500000.0
2005-06-08 11:25:00,1.6023,1.6026,1.6021,1.6026,681500000.0
2005-06-08 11:30:00,1.6025,1.6026,1.6023,1.6023,681500000.0
2005-06-08 11:35:00,1.6021,1.6027,1.6017,1.6026,681500000.0
2005-06-08 11:40:00,1.6024,1.6036,1.6023,1.6033,681500000.0
2005-06-08 11:45:00,1.6029,1.6035,1.6026,1.6029,681500000.0
2005-06-08 11:50:00,1.603,1.6036,1.6028,1.6032,681500000.0
2005-06-08 11:55:00,1.603,1.604,1.6028,1.6031,681500000.0
2005-06-08 12:00:00,1.603,1.6033,1.6026,1.6028,681500000.0
2005-06-08 12:05:00,1.6031,1.6034,1.6026,1.603,681500000.0
2005-06-08 12:10:00,1.6029,1.6031,1.6023,1.6027,681500000.0
2005-06-08 12:15:00,1.6028,1.6031,1.6019,1.602,681500000.0
2005-06-08 12:20:00,1.6021,1.6029,1.6017,1.6017,681500000.0
2005-06-08 12:25:00,1.6016,1.6021,1.6014,1.6017,681500000.0
2005-06-08 12:30:00,1.6016,1.6023,1.6016,1.6019,681500000.0
2005-06-08 12:35:00,1.602,1.6021,1.6008,1.6013,681500000.0
2005-06-08 12:40:00,1.6012,1.6016,1.6009,1.6015,681500000.0
2005-06-08 12:45:00,1.6016,1.6018,1.6012,1.6015,681500000.0
2005-06-08 12:50:00,1.6012,1.6019,1.6012,1.6015,681500000.0
2005-06-08 12:55:00,1.6016,1.6016,1.6012,1.6015,681500000.0
2005-06-08 13:00:00,1.6017,1.6018,1.6011,1.6016,681500000.0
2005-06-08 13:05:00,1.6017,1.6023,1.6015,1.6022,681500000.0
2005-06-08 13:10:00,1.602,1.6024,1.6015,1.6022,681500000.0
2005-06-08 13:15:00,1.6023,1.6023,1.6017,1.6018,681500000.0
2005-06-08 13:20:00,1.6017,1.6019,1.6015,1.6018,681500000.0
2005-06-08 13:25:00,1.6017,1.6019,1.6014,1.6017,681500000.0
2005-06-08 13:30:00,1.6016,1.6022,1.6011,1.602,681500000.0
2005-06-08 13:35:00,1.6022,1.6028,1.6021,1.6027,681500000.0
2005-06-08 13:40:00,1.6026,1.6027,1.6024,1.6026,545200000.0
2005-06-08 13:45:00,1.6025,1.6032,1.6022,1.6022,681500000.0
2005-06-08 13:50:00,1.6023,1.6025,1.6018,1.6018,681500000.0
2005-06-08 13:55:00,1.6019,1.602,1.6011,1.6014,545200000.0
2005-06-08 14:00:00,1.6013,1.6014,1.6005,1.6012,681500000.0
2005-06-08 14:05:00,1.6013,1.6015,1.6008,1.6011,681500000.0
2005-06-08 14:10:00,1.6013,1.6015,1.6004,1.6004,681500000.0
2005-06-08 14:15:00,1.6006,1.6006,1.5994,1.5994,681500000.0
2005-06-08 14:20:00,1.5992,1.6,1.5992,1.5998,681500000.0
2005-06-08 14:25:00,1.5997,1.6004,1.5992,1.6001,681500000.0
2005-06-08 14:30:00,1.6004,1.6005,1.5998,1.6,681500000.0
2005-06-08 14:35:00,1.5999,1.6002,1.5992,1.5992,681500000.0
2005-06-08 14:40:00,1.5993,1.5995,1.599,1.5993,681500000.0
2005-06-08 14:45:00,1.5991,1.6005,1.599,1.6,681500000.0
2005-06-08 14:50:00,1.6001,1.6003,1.5997,1.6001,681500000.0
2005-06-08 14:55:00,1.5999,1.6002,1.5997,1.6,681500000.0
2005-06-08 15:00:00,1.6002,1.6003,1.5997,1.5997,681500000.0
2005-06-08 15:05:00,1.5998,1.5998,1.5992,1.5997,681500000.0
2005-06-08 15:10:00,1.5999,1.5999,1.5993,1.5994,681500000.0
2005-06-08 15:15:00,1.5993,1.5996,1.5987,1.5993,681500000.0
2005-06-08 15:20:00,1.5991,1.5996,1.5989,1.5993,681500000.0
2005-06-08 15:25:00,1.5994,1.5995,1.5988,1.599,681500000.0
2005-06-08 15:30:00,1.5991,1.5994,1.5985,1.5991,681500000.0
2005-06-08 15:35:00,1.5992,1.5994,1.5989,1.5989,681500000.0
2005-06-08 15:40:00,1.599,1.5998,1.5987,1.5996,681500000.0
2005-06-08 15:45:00,1.5994,1.6005,1.5992,1.6005,681500000.0
2005-06-08 15:50:00,1.6004,1.6008,1.6,1.6005,681500000.0
2005-06-08 15:55:00,1.6004,1.6013,1.6003,1.6005,681500000.0
2005-06-08 16:00:00,1.6004,1.6009,1.6,1.6005,681500000.0
2005-06-08 16:05:00,1.6004,1.601,1.6,1.6008,681500000.0
2005-06-08 16:10:00,1.6009,1.6012,1.6007,1.6008,681500000.0
2005-06-08 16:15:00,1.6007,1.6013,1.6003,1.6012,681500000.0
2005-06-08 16:20:00,1.6011,1.6012,1.6004,1.6008,681500000.0
2005-06-08 16:25:00,1.6009,1.601,1.5995,1.5996,681500000.0
2005-06-08 16:30:00,1.5997,1.6005,1.5993,1.5997,681500000.0
2005-06-08 16:35:00,1.5998,1.6003,1.5997,1.6002,681500000.0
2005-06-08 16:40:00,1.6001,1.6007,1.5998,1.6002,681500000.0
2005-06-08 16:45:00,1.6003,1.6008,1.6002,1.6005,681500000.0
2005-06-08 16:50:00,1.6006,1.6007,1.6002,1.6004,681500000.0
2005-06-08 16:55:00,1.6005,1.6015,1.5995,1.6015,681500000.0
2005-06-08 17:00:00,1.6014,1.6014,1.6007,1.6012,681500000.0
2005-06-08 17:05:00,1.6011,1.6014,1.6007,1.6011,681500000.0
2005-06-08 17:10:00,1.601,1.6012,1.6008,1.6012,681500000.0
2005-06-08 17:15:00,1.6013,1.6015,1.6011,1.6013,681500000.0
2005-06-08 17:20:00,1.6012,1.602,1.601,1.6019,681500000.0
2005-06-08 17:25:00,1.6021,1.6024,1.6014,1.602,681500000.0
2005-06-08 17:30:00,1.6022,1.6026,1.6017,1.6018,681500000.0
2005-06-08 17:35:00,1.6017,1.6022,1.6014,1.6019,681500000.0
2005-06-08 17:40:00,1.602,1.6037,1.6019,1.6025,681500000.0
2005-06-08 17:45:00,1.6026,1.6037,1.6024,1.6027,681500000.0
2005-06-08 17:50:00,1.6024,1.6042,1.6019,1.6035,681500000.0
2005-06-08 17:55:00,1.6032,1.6037,1.6018,1.6019,681500000.0
2005-06-08 18:00:00,1.602,1.6023,1.6016,1.6017,681500000.0
2005-06-08 18:05:00,1.6016,1.6024,1.6014,1.6021,681500000.0
2005-06-08 18:10:00,1.6023,1.6023,1.6015,1.6018,545200000.0
2005-06-08 18:15:00,1.6014,1.6016,1.6006,1.6011,681500000.0
2005-06-08 18:20:00,1.6013,1.6017,1.6012,1.6014,681500000.0
2005-06-08 18:25:00,1.6015,1.6018,1.6013,1.6016,545200000.0
2005-06-08 18:30:00,1.6015,1.6018,1.6008,1.6008,681500000.0
2005-06-08 18:35:00,1.6009,1.6012,1.5999,1.6002,681500000.0
2005-06-08 18:40:00,1.6,1.6002,1.5993,1.5997,681500000.0
2005-06-08 18:45:00,1.5999,1.6,1.5991,1.5996,681500000.0
2005-06-08 18:50:00,1.5995,1.6006,1.5994,1.6,681500000.0
2005-06-08 18:55:00,1.5999,1.6004,1.5994,1.6,681500000.0
2005-06-08 19:00:00,1.6002,1.6002,1.5997,1.6,545200000.0
2005-06-08 19:05:00,1.6002,1.6004,1.5978,1.5978,681500000.0
2005-06-08 19:10:00,1.5977,1.599,1.5976,1.5987,681500000.0
2005-06-08 19:15:00,1.5988,1.5997,1.5981,1.5996,681500000.0
2005-06-08 19:20:00,1.5997,1.6005,1.5985,1.5992,681500000.0
2005-06-08 19:25:00,1.5993,1.6,1.598,1.5987,681500000.0
2005-06-08 19:30:00,1.5985,1.5997,1.5978,1.5981,681500000.0
2005-06-08 19:35:00,1.5979,1.5983,1.5969,1.5978,681500000.0
2005-06-08 19:40:00,1.5979,1.5984,1.5974,1.598,681500000.0
2005-06-08 19:45:00,1.5981,1.5991,1.5979,1.5984,681500000.0
2005-06-08 19:50:00,1.5983,1.5991,1.5982,1.5984,681500000.0
2005-06-08 19:55:00,1.5985,1.599,1.5982,1.5984,681500000.0
2005-06-08 20:00:00,1.5985,1.599,1.5981,1.5981,681500000.0
2005-06-08 20:05:00,1.5982,1.5988,1.5979,1.5979,681500000.0
2005-06-08 20:10:00,1.5978,1.598,1.5962,1.5964,681500000.0
2005-06-08 20:15:00,1.5967,1.598,1.5967,1.5974,681500000.0
2005-06-08 20:20:00,1.5975,1.598,1.5963,1.5972,681500000.0
2005-06-08 20:25:00,1.5971,1.5976,1.5967,1.5971,681500000.0
2005-06-08 20:30:00,1.5973,1.5973,1.596,1.5962,681500000.0
2005-06-08 20:35:00,1.5963,1.5973,1.5963,1.5973,681500000.0
2005-06-08 20:40:00,1.5974,1.5978,1.5971,1.5976,681500000.0
2005-06-08 20:45:00,1.5977,1.5982,1.5968,1.5978,681500000.0
2005-06-08 20:50:00,1.5979,1.5984,1.5972,1.5982,681500000.0
2005-06-08 20:55:00,1.5984,1.5992,1.5984,1.599,681500000.0
2005-06-08 21:00:00,1.5991,1.5995,1.5985,1.5994,681500000.0
2005-06-08 21:05:00,1.5993,1.5995,1.5983,1.5985,681500000.0
2005-06-08 21:10:00,1.5984,1.5989,1.598,1.5982,681500000.0
2005-06-08 21:15:00,1.5983,1.5984,1.5978,1.5982,681500000.0
2005-06-08 21:20:00,1.5981,1.5983,1.5976,1.5978,681500000.0
2005-06-08 21:25:00,1.598,1.5984,1.5976,1.5982,681500000.0
2005-06-08 21:30:00,1.5981,1.5988,1.5979,1.5983,681500000.0
2005-06-08 21:35:00,1.5984,1.5984,1.5976,1.598,681500000.0
2005-06-08 21:40:00,1.5981,1.5987,1.598,1.5985,545200000.0
2005-06-08 21:45:00,1.5987,1.599,1.5982,1.5984,681500000.0
2005-06-08 21:50:00,1.5983,1.5984,1.5978,1.598,681500000.0
2005-06-08 21:55:00,1.5982,1.5982,1.5979,1.5979,545200000.0
2005-06-08 22:00:00,1.5982,1.5984,1.5979,1.5981,681500000.0
2005-06-08 22:05:00,1.5982,1.5982,1.5979,1.598,545200000.0
2005-06-08 22:10:00,1.5981,1.5982,1.5979,1.5982,545200000.0
2005-06-08 22:15:00,1.5983,1.5983,1.5973,1.5973,681500000.0
2005-06-08 22:20:00,1.5975,1.5977,1.5968,1.5974,681500000.0
2005-06-08 22:25:00,1.5975,1.5977,1.5973,1.5977,545200000.0
2005-06-08 22:30:00,1.5978,1.5982,1.5974,1.5976,681500000.0
2005-06-08 22:35:00,1.5977,1.5977,1.5971,1.5974,545200000.0
2005-06-08 22:40:00,1.5976,1.5982,1.5976,1.5982,681500000.0
2005-06-08 22:45:00,1.5983,1.5983,1.5975,1.5976,681500000.0
2005-06-08 22:50:00,1.5977,1.5977,1.5968,1.5969,681500000.0
2005-06-08 22:55:00,1.5971,1.5985,1.5971,1.5985,681500000.0
2005-06-08 23:00:00,1.5987,1.5997,1.5973,1.5984,681500000.0
2005-06-08 23:05:00,1.5985,1.5985,1.5973,1.5974,545200000.0
2005-06-08 23:10:00,1.5971,1.5979,1.5971,1.5973,681500000.0
2005-06-08 23:15:00,1.5974,1.5977,1.5969,1.5976,681500000.0
2005-06-08 23:20:00,1.5975,1.5978,1.5973,1.5978,681500000.0
2005-06-08 23:25:00,1.5979,1.5983,1.5972,1.5978,681500000.0
2005-06-08 23:30:00,1.5977,1.5979,1.5974,1.5977,681500000.0
2005-06-08 23:35:00,1.5976,1.5977,1.5971,1.5972,681500000.0
2005-06-08 23:40:00,1.5973,1.5979,1.5973,1.5976,545200000.0
2005-06-08 23:45:00,1.5977,1.5984,1.5976,1.5979,681500000.0
2005-06-08 23:50:00,1.5976,1.5981,1.5972,1.5977,408900000.0
2005-06-08 23:55:00,1.5976,1.5979,1.5972,1.5974,681500000.0
2005-06-09 00:00:00,1.5975,1.5975,1.5967,1.5971,681500000.0
2005-06-09 00:05:00,1.5969,1.5971,1.5969,1.5971,272600000.0
2005-06-09 00:10:00,1.5972,1.5975,1.5967,1.5969,545200000.0
2005-06-09 00:15:00,1.5971,1.5973,1.5969,1.5973,408900000.0
2005-06-09 00:20:00,1.5974,1.5977,1.5973,1.5974,681500000.0
2005-06-09 00:25:00,1.5975,1.5978,1.5973,1.5973,408900000.0
2005-06-09 00:30:00,1.5974,1.5975,1.5971,1.5972,545200000.0
2005-06-09 00:35:00,1.5971,1.5974,1.5971,1.5972,681500000.0
2005-06-09 00:40:00,1.5971,1.5973,1.5971,1.5972,408900000.0
2005-06-09 00:45:00,1.5973,1.5973,1.5968,1.5969,545200000.0
2005-06-09 00:50:00,1.5968,1.5969,1.5962,1.5964,681500000.0
2005-06-09 00:55:00,1.5965,1.5967,1.5962,1.5965,681500000.0
2005-06-09 01:00:00,1.5964,1.5967,1.5961,1.5967,681500000.0
2005-06-09 01:05:00,1.5965,1.5967,1.5964,1.5964,408900000.0
2005-06-09 01:10:00,1.5963,1.5966,1.5962,1.5966,545200000.0
2005-06-09 01:15:00,1.5967,1.5968,1.5964,1.5964,681500000.0
2005-06-09 01:20:00,1.5965,1.5967,1.5962,1.5965,681500000.0
2005-06-09 01:25:00,1.5967,1.5971,1.5963,1.5968,681500000.0
2005-06-09 01:30:00,1.5971,1.5976,1.5971,1.5976,545200000.0
2005-06-09 01:35:00,1.5975,1.5976,1.5971,1.5973,545200000.0
2005-06-09 01:40:00,1.5972,1.5975,1.5966,1.5971,681500000.0
2005-06-09 01:45:00,1.5972,1.5979,1.5967,1.5979,681500000.0
2005-06-09 01:50:00,1.598,1.5981,1.5975,1.5976,681500000.0
2005-06-09 01:55:00,1.5975,1.5977,1.5973,1.5974,681500000.0
2005-06-09 02:00:00,1.5976,1.598,1.5972,1.5978,681500000.0
2005-06-09 02:05:00,1.5977,1.5979,1.5971,1.5978,681500000.0
2005-06-09 02:10:00,1.5977,1.5981,1.5976,1.5979,681500000.0
2005-06-09 02:15:00,1.5978,1.5979,1.5969,1.5973,681500000.0
2005-06-09 02:20:00,1.5974,1.5975,1.5969,1.5971,681500000.0
2005-06-09 02:25:00,1.5972,1.598,1.5971,1.598,545200000.0
2005-06-09 02:30:00,1.5979,1.5982,1.5976,1.5982,681500000.0
2005-06-09 02:35:00,1.598,1.5983,1.598,1.5983,681500000.0
2005-06-09 02:40:00,1.5984,1.5984,1.5975,1.5978,681500000.0
2005-06-09 02:45:00,1.5979,1.598,1.5976,1.5979,681500000.0
2005-06-09 02:50:00,1.598,1.5981,1.5977,1.598,681500000.0
2005-06-09 02:55:00,1.5981,1.5981,1.5975,1.5977,681500000.0
2005-06-09 03:00:00,1.5979,1.5982,1.5976,1.5979,681500000.0
2005-06-09 03:05:00,1.598,1.5982,1.5968,1.5971,681500000.0
2005-06-09 03:10:00,1.5969,1.598,1.5969,1.5978,681500000.0
2005-06-09 03:15:00,1.5977,1.5982,1.5977,1.5978,681500000.0
2005-06-09 03:20:00,1.5977,1.5979,1.5974,1.5979,681500000.0
2005-06-09 03:25:00,1.5978,1.5982,1.5976,1.598,681500000.0
2005-06-09 03:30:00,1.5964,1.5982,1.5949,1.5978,681500000.0
2005-06-09 03:35:00,1.5977,1.5977,1.5966,1.5971,681500000.0
2005-06-09 03:40:00,1.5972,1.5972,1.5953,1.5956,681500000.0
2005-06-09 03:45:00,1.5957,1.596,1.5955,1.5958,681500000.0
2005-06-09 03:50:00,1.5959,1.5959,1.5947,1.5952,681500000.0
2005-06-09 03:55:00,1.5951,1.5951,1.5936,1.5942,681500000.0
2005-06-09 04:00:00,1.5943,1.5945,1.5931,1.5935,681500000.0
2005-06-09 04:05:00,1.5934,1.5937,1.5919,1.5928,681500000.0
2005-06-09 04:10:00,1.5929,1.593,1.5924,1.5927,681500000.0
2005-06-09 04:15:00,1.5928,1.593,1.5925,1.5928,681500000.0
2005-06-09 04:20:00,1.5929,1.5931,1.5925,1.5931,681500000.0
2005-06-09 04:25:00,1.593,1.5935,1.5928,1.5929,545200000.0
2005-06-09 04:30:00,1.593,1.594,1.5928,1.5937,681500000.0
2005-06-09 04:35:00,1.594,1.5949,1.5938,1.5942,681500000.0
2005-06-09 04:40:00,1.5943,1.5946,1.5941,1.5944,681500000.0
2005-06-09 04:45:00,1.5943,1.5944,1.5939,1.5942,681500000.0
2005-06-09 04:50:00,1.5939,1.5946,1.5938,1.5946,681500000.0
2005-06-09 04:55:00,1.5947,1.5949,1.5943,1.5944,681500000.0
2005-06-09 05:00:00,1.5945,1.5945,1.594,1.594,681500000.0
2005-06-09 05:05:00,1.5941,1.5945,1.5939,1.5942,681500000.0
2005-06-09 05:10:00,1.5943,1.5945,1.5941,1.5942,681500000.0
2005-06-09 05:15:00,1.5941,1.5947,1.594,1.5946,545200000.0
2005-06-09 05:20:00,1.5949,1.5955,1.5946,1.5953,681500000.0
2005-06-09 05:25:00,1.5954,1.5956,1.5951,1.5951,545200000.0
2005-06-09 05:30:00,1.5952,1.5961,1.5949,1.5961,681500000.0
2005-06-09 05:35:00,1.596,1.5964,1.5952,1.5954,681500000.0
2005-06-09 05:40:00,1.5955,1.5963,1.5952,1.5961,681500000.0
2005-06-09 05:45:00,1.596,1.596,1.5947,1.5956,681500000.0
2005-06-09 05:50:00,1.5957,1.5962,1.5956,1.5961,681500000.0
2005-06-09 05:55:00,1.596,1.5961,1.5956,1.5958,681500000.0
2005-06-09 06:00:00,1.5959,1.5964,1.5956,1.5962,681500000.0
2005-06-09 06:05:00,1.5961,1.5964,1.5957,1.5964,681500000.0
2005-06-09 06:10:00,1.5963,1.5964,1.5955,1.5955,681500000.0
2005-06-09 06:15:00,1.5954,1.5956,1.5951,1.5951,681500000.0
2005-06-09 06:20:00,1.5949,1.5953,1.5949,1.5952,545200000.0
2005-06-09 06:25:00,1.5952,1.5954,1.5951,1.5951,681500000.0
2005-06-09 06:30:00,1.5952,1.5953,1.5946,1.5946,681500000.0
2005-06-09 06:35:00,1.5947,1.5949,1.5944,1.5949,681500000.0
2005-06-09 06:40:00,1.5947,1.5949,1.5941,1.5942,545200000.0
2005-06-09 06:45:00,1.5941,1.5947,1.594,1.5945,681500000.0
2005-06-09 06:50:00,1.5946,1.5946,1.5944,1.5945,408900000.0
2005-06-09 06:55:00,1.5947,1.5947,1.5942,1.5945,681500000.0
2005-06-09 07:00:00,1.5946,1.5955,1.5945,1.5954,545200000.0
2005-06-09 07:05:00,1.5955,1.5955,1.5941,1.5949,681500000.0
2005-06-09 07:10:00,1.5946,1.5946,1.594,1.594,681500000.0
2005-06-09 07:15:00,1.5939,1.5942,1.5936,1.5937,681500000.0
2005-06-09 07:20:00,1.5936,1.5949,1.5931,1.5945,681500000.0
2005-06-09 07:25:00,1.5946,1.5946,1.5939,1.5939,681500000.0
2005-06-09 07:30:00,1.594,1.5953,1.5938,1.5951,681500000.0
2005-06-09 07:35:00,1.5949,1.5956,1.5949,1.5954,681500000.0
2005-06-09 07:40:00,1.5953,1.5955,1.5949,1.5955,545200000.0
2005-06-09 07:45:00,1.5953,1.5958,1.5949,1.5952,681500000.0
2005-06-09 07:50:00,1.5951,1.5954,1.5949,1.5949,681500000.0
2005-06-09 07:55:00,1.5952,1.5952,1.594,1.5941,681500000.0
2005-06-09 08:00:00,1.5942,1.5948,1.594,1.5941,681500000.0
2005-06-09 08:05:00,1.5942,1.5945,1.5932,1.5932,681500000.0
2005-06-09 08:10:00,1.5934,1.5948,1.5933,1.5942,681500000.0
2005-06-09 08:15:00,1.5944,1.5945,1.5933,1.5938,681500000.0
2005-06-09 08:20:00,1.594,1.5942,1.593,1.5933,681500000.0
2005-06-09 08:25:00,1.5932,1.5935,1.5925,1.5931,545200000.0
2005-06-09 08:30:00,1.593,1.5932,1.5922,1.5925,681500000.0
2005-06-09 08:35:00,1.5926,1.5928,1.592,1.5925,681500000.0
2005-06-09 08:40:00,1.5924,1.5926,1.5914,1.5921,681500000.0
2005-06-09 08:45:00,1.5922,1.5925,1.5914,1.5921,681500000.0
2005-06-09 08:50:00,1.5922,1.5925,1.5918,1.5923,681500000.0
2005-06-09 08:55:00,1.5922,1.5925,1.5917,1.5923,681500000.0
2005-06-09 09:00:00,1.592,1.5929,1.592,1.5927,681500000.0
2005-06-09 09:05:00,1.5926,1.5931,1.5923,1.5927,681500000.0
2005-06-09 09:10:00,1.5928,1.5929,1.5925,1.5928,681500000.0
2005-06-09 09:15:00,1.5927,1.5929,1.5921,1.5921,681500000.0
2005-06-09 09:20:00,1.5922,1.5927,1.592,1.5925,681500000.0
2005-06-09 09:25:00,1.5926,1.5933,1.5923,1.5927,681500000.0
2005-06-09 09:30:00,1.5928,1.5932,1.5922,1.5927,681500000.0
2005-06-09 09:35:00,1.5926,1.5931,1.5923,1.593,681500000.0
2005-06-09 09:40:00,1.5931,1.5931,1.5917,1.5922,681500000.0
2005-06-09 09:45:00,1.5921,1.5927,1.5916,1.5919,681500000.0
2005-06-09 09:50:00,1.5918,1.5925,1.5915,1.5919,681500000.0
2005-06-09 09:55:00,1.592,1.5925,1.5914,1.5917,681500000.0
2005-06-09 10:00:00,1.5919,1.5921,1.5914,1.5921,681500000.0
2005-06-09 10:05:00,1.5923,1.593,1.5919,1.5926,681500000.0
2005-06-09 10:10:00,1.5924,1.5927,1.5923,1.5924,681500000.0
2005-06-09 10:15:00,1.5926,1.5931,1.5924,1.5928,681500000.0
2005-06-09 10:20:00,1.5927,1.5931,1.5925,1.593,681500000.0
2005-06-09 10:25:00,1.5929,1.5931,1.5926,1.593,681500000.0
2005-06-09 10:30:00,1.5929,1.5937,1.5926,1.5935,681500000.0
2005-06-09 10:35:00,1.5934,1.5936,1.5927,1.5929,681500000.0
2005-06-09 10:40:00,1.5928,1.5928,1.5923,1.5927,681500000.0
2005-06-09 10:45:00,1.5926,1.5928,1.5924,1.5925,681500000.0
2005-06-09 10:50:00,1.5924,1.593,1.5923,1.5928,681500000.0
2005-06-09 10:55:00,1.5929,1.5931,1.5921,1.5922,681500000.0
2005-06-09 11:00:00,1.5925,1.5926,1.5922,1.5923,681500000.0
2005-06-09 11:05:00,1.5924,1.5932,1.5919,1.5928,681500000.0
2005-06-09 11:10:00,1.5927,1.5937,1.5925,1.5936,681500000.0
2005-06-09 11:15:00,1.5937,1.5944,1.5935,1.5937,681500000.0
2005-06-09 11:20:00,1.5936,1.5938,1.5934,1.5937,681500000.0
2005-06-09 11:25:00,1.5938,1.5941,1.5936,1.5941,681500000.0
2005-06-09 11:30:00,1.5942,1.5942,1.5931,1.5932,681500000.0
2005-06-09 11:35:00,1.5934,1.5938,1.5932,1.5938,681500000.0
2005-06-09 11:40:00,1.5937,1.5938,1.5927,1.5929,681500000.0
2005-06-09 11:45:00,1.593,1.5939,1.593,1.5938,681500000.0
2005-06-09 11:50:00,1.5937,1.5938,1.5931,1.5933,681500000.0
2005-06-09 11:55:00,1.5932,1.5935,1.593,1.5933,681500000.0
2005-06-09 12:00:00,1.5934,1.594,1.5931,1.5935,681500000.0
2005-06-09 12:05:00,1.5936,1.5943,1.5934,1.5937,681500000.0
2005-06-09 12:10:00,1.5935,1.5943,1.5935,1.5939,681500000.0
2005-06-09 12:15:00,1.5938,1.5949,1.5938,1.5941,681500000.0
2005-06-09 12:20:00,1.5943,1.5945,1.5939,1.5944,681500000.0
2005-06-09 12:25:00,1.5944,1.595,1.5943,1.5949,681500000.0
2005-06-09 12:30:00,1.5948,1.595,1.5945,1.5949,681500000.0
2005-06-09 12:35:00,1.5948,1.5951,1.5944,1.5946,681500000.0
2005-06-09 12:40:00,1.5945,1.5947,1.5942,1.5947,681500000.0
2005-06-09 12:45:00,1.5946,1.5955,1.5945,1.5947,681500000.0
2005-06-09 12:50:00,1.5948,1.5954,1.5941,1.5944,681500000.0
2005-06-09 12:55:00,1.5943,1.5945,1.5938,1.5945,681500000.0
2005-06-09 13:00:00,1.5947,1.5951,1.594,1.5944,681500000.0
2005-06-09 13:05:00,1.5943,1.5944,1.5934,1.5936,681500000.0
2005-06-09 13:10:00,1.5935,1.5946,1.5934,1.5939,681500000.0
2005-06-09 13:15:00,1.5937,1.5944,1.5936,1.5944,681500000.0
2005-06-09 13:20:00,1.5945,1.5945,1.5939,1.5939,681500000.0
2005-06-09 13:25:00,1.594,1.594,1.5937,1.5938,681500000.0
2005-06-09 13:30:00,1.5937,1.5939,1.592,1.5923,681500000.0
2005-06-09 13:35:00,1.5924,1.5925,1.5912,1.5917,681500000.0
2005-06-09 13:40:00,1.5919,1.5927,1.5918,1.5923,681500000.0
2005-06-09 13:45:00,1.5921,1.5925,1.5918,1.5921,681500000.0
2005-06-09 13:50:00,1.592,1.5925,1.5919,1.5925,681500000.0
2005-06-09 13:55:00,1.5923,1.5933,1.5923,1.5933,681500000.0
2005-06-09 14:00:00,1.5931,1.5945,1.5927,1.594,681500000.0
2005-06-09 14:05:00,1.5938,1.5941,1.5935,1.5937,681500000.0
2005-06-09 14:10:00,1.5936,1.5942,1.5934,1.5938,545200000.0
2005-06-09 14:15:00,1.5939,1.5945,1.5938,1.5943,545200000.0
2005-06-09 14:20:00,1.5944,1.5944,1.5937,1.5941,681500000.0
2005-06-09 14:25:00,1.5943,1.5943,1.5937,1.5939,681500000.0
2005-06-09 14:30:00,1.5941,1.5947,1.5938,1.5941,681500000.0
2005-06-09 14:35:00,1.594,1.5956,1.594,1.5955,681500000.0
2005-06-09 14:40:00,1.5954,1.5959,1.5951,1.5954,681500000.0
2005-06-09 14:45:00,1.5955,1.5958,1.5952,1.5953,681500000.0
2005-06-09 14:50:00,1.5954,1.5958,1.595,1.5952,681500000.0
2005-06-09 14:55:00,1.5951,1.5951,1.5941,1.5945,681500000.0
2005-06-09 15:00:00,1.5946,1.5952,1.5944,1.5945,681500000.0
2005-06-09 15:05:00,1.5944,1.5947,1.5942,1.5946,681500000.0
2005-06-09 15:10:00,1.5947,1.5948,1.5943,1.5947,681500000.0
2005-06-09 15:15:00,1.5948,1.5951,1.5942,1.5951,681500000.0
2005-06-09 15:20:00,1.5949,1.5951,1.5943,1.5949,681500000.0
2005-06-09 15:25:00,1.595,1.5956,1.5946,1.5956,681500000.0
2005-06-09 15:30:00,1.5953,1.5957,1.5947,1.5952,681500000.0
2005-06-09 15:35:00,1.5954,1.5957,1.5947,1.5948,681500000.0
2005-06-09 15:40:00,1.5947,1.5952,1.5945,1.5948,681500000.0
2005-06-09 15:45:00,1.5947,1.5951,1.5942,1.5944,681500000.0
2005-06-09 15:50:00,1.5946,1.5946,1.594,1.5942,681500000.0
2005-06-09 15:55:00,1.5943,1.5945,1.5939,1.5939,681500000.0
2005-06-09 16:00:00,1.594,1.5955,1.5931,1.5949,681500000.0
2005-06-09 16:05:00,1.5952,1.5954,1.5934,1.594,681500000.0
2005-06-09 16:10:00,1.5939,1.5943,1.5924,1.5928,681500000.0
2005-06-09 16:15:00,1.5927,1.593,1.5921,1.5925,681500000.0
2005-06-09 16:20:00,1.5926,1.5928,1.5917,1.5919,681500000.0
2005-06-09 16:25:00,1.5917,1.592,1.5904,1.5915,681500000.0
2005-06-09 16:30:00,1.5913,1.5915,1.5891,1.5892,681500000.0
2005-06-09 16:35:00,1.5891,1.5904,1.5888,1.5902,681500000.0
2005-06-09 16:40:00,1.5901,1.5916,1.5899,1.5912,681500000.0
2005-06-09 16:45:00,1.5911,1.5921,1.5909,1.5916,681500000.0
2005-06-09 16:50:00,1.5917,1.5921,1.5911,1.5914,681500000.0
2005-06-09 16:55:00,1.5915,1.5917,1.5893,1.5893,681500000.0
2005-06-09 17:00:00,1.5892,1.5907,1.5892,1.5904,681500000.0
2005-06-09 17:05:00,1.5905,1.5905,1.5892,1.5897,681500000.0
2005-06-09 17:10:00,1.5899,1.5908,1.5897,1.5905,681500000.0
2005-06-09 17:15:00,1.5904,1.5912,1.5904,1.5906,681500000.0
2005-06-09 17:20:00,1.5905,1.591,1.5902,1.5908,681500000.0
2005-06-09 17:25:00,1.5909,1.591,1.5904,1.591,681500000.0
2005-06-09 17:30:00,1.5909,1.5911,1.5903,1.5908,681500000.0
2005-06-09 17:35:00,1.5909,1.5921,1.5907,1.5915,681500000.0
2005-06-09 17:40:00,1.5916,1.5919,1.5905,1.5907,681500000.0
2005-06-09 17:45:00,1.5906,1.5914,1.5904,1.5911,681500000.0
2005-06-09 17:50:00,1.5913,1.5919,1.5911,1.5915,681500000.0
2005-06-09 17:55:00,1.5914,1.5915,1.5905,1.591,681500000.0
2005-06-09 18:00:00,1.5911,1.5918,1.591,1.5915,681500000.0
2005-06-09 18:05:00,1.5914,1.5919,1.5914,1.5919,681500000.0
2005-06-09 18:10:00,1.5921,1.5921,1.5911,1.5914,681500000.0
2005-06-09 18:15:00,1.5913,1.5919,1.5909,1.5913,681500000.0
2005-06-09 18:20:00,1.5912,1.5913,1.5909,1.5913,681500000.0
2005-06-09 18:25:00,1.5912,1.5912,1.5898,1.5899,681500000.0
2005-06-09 18:30:00,1.5898,1.5901,1.5896,1.5896,681500000.0
2005-06-09 18:35:00,1.5898,1.59,1.5895,1.59,681500000.0
2005-06-09 18:40:00,1.5899,1.5907,1.5899,1.5906,681500000.0
2005-06-09 18:45:00,1.5907,1.5909,1.59,1.5909,681500000.0
2005-06-09 18:50:00,1.5911,1.5916,1.5906,1.5912,681500000.0
2005-06-09 18:55:00,1.5911,1.5919,1.5909,1.5919,681500000.0
2005-06-09 19:00:00,1.5918,1.5921,1.5913,1.5919,681500000.0
2005-06-09 19:05:00,1.5918,1.5924,1.5918,1.5919,681500000.0
2005-06-09 19:10:00,1.5918,1.5924,1.5916,1.5923,681500000.0
2005-06-09 19:15:00,1.5924,1.5927,1.5918,1.5924,681500000.0
2005-06-09 19:20:00,1.5923,1.5931,1.5921,1.5925,681500000.0
2005-06-09 19:25:00,1.5928,1.5928,1.5921,1.5924,681500000.0
2005-06-09 19:30:00,1.5923,1.5924,1.5919,1.5919,545200000.0
2005-06-09 19:35:00,1.5921,1.5921,1.5918,1.5921,681500000.0
2005-06-09 19:40:00,1.5919,1.5921,1.5917,1.5918,408900000.0
2005-06-09 19:45:00,1.5919,1.5921,1.5917,1.5919,681500000.0
2005-06-09 19:50:00,1.5921,1.5928,1.5921,1.5925,545200000.0
2005-06-09 19:55:00,1.5924,1.5928,1.5924,1.5927,681500000.0
2005-06-09 20:00:00,1.5925,1.593,1.5923,1.5923,681500000.0
2005-06-09 20:05:00,1.5924,1.5927,1.5917,1.5921,681500000.0
2005-06-09 20:10:00,1.5923,1.5924,1.5919,1.5921,681500000.0
2005-06-09 20:15:00,1.5919,1.5921,1.5918,1.5919,681500000.0
2005-06-09 20:20:00,1.5919,1.5923,1.5918,1.5923,681500000.0
2005-06-09 20:25:00,1.5921,1.5921,1.5918,1.5919,545200000.0
2005-06-09 20:30:00,1.5918,1.5921,1.5917,1.5919,545200000.0
2005-06-09 20:35:00,1.5921,1.5921,1.5917,1.5918,545200000.0
2005-06-09 20:40:00,1.5917,1.5923,1.5916,1.5921,545200000.0
2005-06-09 20:45:00,1.5919,1.5921,1.5913,1.5918,681500000.0
2005-06-09 20:50:00,1.5917,1.5919,1.5915,1.5916,681500000.0
2005-06-09 20:55:00,1.5915,1.5917,1.5913,1.5915,681500000.0
2005-06-09 21:00:00,1.5909,1.5918,1.5907,1.5918,681500000.0
2005-06-09 21:05:00,1.5919,1.5919,1.5913,1.5914,681500000.0
2005-06-09 21:10:00,1.5917,1.5918,1.5914,1.5916,681500000.0
2005-06-09 21:15:00,1.5919,1.5921,1.5916,1.5918,545200000.0
2005-06-09 21:20:00,1.5917,1.5919,1.5916,1.5919,545200000.0
2005-06-09 21:25:00,1.5918,1.5918,1.5912,1.5918,545200000.0
2005-06-09 21:30:00,1.5915,1.5919,1.5914,1.5915,545200000.0
2005-06-09 21:35:00,1.5916,1.5919,1.5914,1.5914,681500000.0
2005-06-09 21:40:00,1.5915,1.5921,1.5907,1.5921,681500000.0
2005-06-09 21:45:00,1.5919,1.5924,1.5918,1.5919,681500000.0
2005-06-09 21:50:00,1.5921,1.5924,1.5917,1.5923,681500000.0
2005-06-09 21:55:00,1.5921,1.5921,1.5919,1.5921,408900000.0
2005-06-09 22:00:00,1.5919,1.5921,1.5919,1.5919,545200000.0
2005-06-09 22:05:00,1.5921,1.5924,1.5918,1.5921,545200000.0
2005-06-09 22:10:00,1.592,1.5924,1.5913,1.5919,681500000.0
2005-06-09 22:15:00,1.5918,1.5919,1.5915,1.5918,545200000.0
2005-06-09 22:20:00,1.5919,1.5919,1.5917,1.5919,545200000.0
2005-06-09 22:25:00,1.5918,1.5924,1.5916,1.5919,545200000.0
2005-06-09 22:30:00,1.5918,1.5921,1.5916,1.5917,408900000.0
2005-06-09 22:35:00,1.5918,1.5919,1.5917,1.5919,408900000.0
2005-06-09 22:40:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 22:45:00,1.5918,1.5921,1.5917,1.5919,272600000.0
2005-06-09 22:50:00,1.5921,1.5924,1.5921,1.5921,545200000.0
2005-06-09 22:55:00,1.5923,1.5924,1.5921,1.5921,272600000.0
2005-06-09 23:00:00,1.5921,1.5924,1.5919,1.5921,681500000.0
2005-06-09 23:05:00,1.5923,1.5924,1.5921,1.5923,408900000.0
2005-06-09 23:10:00,1.5924,1.593,1.5923,1.5925,681500000.0
2005-06-09 23:15:00,1.5927,1.5928,1.5924,1.5925,681500000.0
2005-06-09 23:20:00,1.5927,1.5927,1.5924,1.5924,408900000.0
2005-06-09 23:25:00,1.5923,1.5925,1.5923,1.5924,408900000.0
2005-06-09 23:30:00,1.5925,1.5927,1.5921,1.5921,408900000.0
2005-06-09 23:35:00,1.5919,1.5924,1.5919,1.5919,545200000.0
2005-06-09 23:40:00,1.5921,1.5921,1.5916,1.5919,545200000.0
2005-06-09 23:45:00,1.5918,1.5925,1.5918,1.5923,545200000.0
2005-06-09 23:50:00,1.5921,1.5923,1.5921,1.5923,272600000.0
2005-06-09 23:55:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-10 00:00:00,1.5923,1.5927,1.5921,1.5924,408900000.0
2005-06-10 00:05:00,1.5923,1.5925,1.5919,1.5924,681500000.0
2005-06-10 00:10:00,1.5925,1.593,1.5924,1.593,545200000.0
2005-06-10 00:15:00,1.5929,1.5931,1.5928,1.5928,545200000.0
2005-06-10 00:20:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-06-10 00:25:00,1.5931,1.5931,1.5924,1.5924,545200000.0
2005-06-10 00:30:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-06-10 00:35:00,1.5921,1.5929,1.5919,1.5927,681500000.0
2005-06-10 00:40:00,1.5925,1.593,1.5925,1.5927,681500000.0
2005-06-10 00:45:00,1.5925,1.5933,1.5925,1.593,681500000.0
2005-06-10 00:50:00,1.5933,1.5933,1.5928,1.5929,545200000.0
2005-06-10 00:55:00,1.593,1.5931,1.5929,1.5929,545200000.0
2005-06-10 01:00:00,1.593,1.5935,1.593,1.5934,545200000.0
2005-06-10 01:05:00,1.5936,1.5938,1.5934,1.5937,545200000.0
2005-06-10 01:10:00,1.5936,1.5937,1.5931,1.5936,681500000.0
2005-06-10 01:15:00,1.5937,1.5941,1.5936,1.594,408900000.0
2005-06-10 01:20:00,1.5941,1.5942,1.5939,1.5942,681500000.0
2005-06-10 01:25:00,1.594,1.5945,1.594,1.5945,681500000.0
2005-06-10 01:30:00,1.5946,1.5946,1.5939,1.594,681500000.0
2005-06-10 01:35:00,1.5939,1.5946,1.5939,1.5946,545200000.0
2005-06-10 01:40:00,1.5945,1.5945,1.594,1.594,408900000.0
2005-06-10 01:45:00,1.5939,1.594,1.5936,1.5939,681500000.0
2005-06-10 01:50:00,1.594,1.594,1.5938,1.5938,408900000.0
2005-06-10 01:55:00,1.5937,1.5939,1.5924,1.5935,545200000.0
2005-06-10 02:00:00,1.5933,1.5939,1.5928,1.5937,681500000.0
2005-06-10 02:05:00,1.5936,1.5946,1.5934,1.5942,681500000.0
2005-06-10 02:10:00,1.5941,1.5954,1.594,1.5954,681500000.0
2005-06-10 02:15:00,1.5952,1.5958,1.5949,1.5952,681500000.0
2005-06-10 02:20:00,1.5951,1.5958,1.5946,1.5949,681500000.0
2005-06-10 02:25:00,1.5951,1.5966,1.5949,1.5958,681500000.0
2005-06-10 02:30:00,1.5957,1.5964,1.5956,1.5961,681500000.0
2005-06-10 02:35:00,1.5962,1.5968,1.5959,1.5962,681500000.0
2005-06-10 02:40:00,1.5963,1.5969,1.596,1.5964,681500000.0
2005-06-10 02:45:00,1.5965,1.5974,1.5964,1.5969,681500000.0
2005-06-10 02:50:00,1.5968,1.5973,1.5964,1.5968,681500000.0
2005-06-10 02:55:00,1.5969,1.5976,1.5969,1.5969,681500000.0
2005-06-10 03:00:00,1.5971,1.5981,1.5969,1.5971,681500000.0
2005-06-10 03:05:00,1.5973,1.5978,1.5969,1.5975,681500000.0
2005-06-10 03:10:00,1.5974,1.5976,1.5969,1.5969,681500000.0
2005-06-10 03:15:00,1.5972,1.5974,1.5966,1.5968,545200000.0
2005-06-10 03:20:00,1.5969,1.5971,1.5968,1.5968,545200000.0
2005-06-10 03:25:00,1.5969,1.5973,1.5969,1.5972,545200000.0
2005-06-10 03:30:00,1.5973,1.5977,1.5973,1.5975,545200000.0
2005-06-10 03:35:00,1.5974,1.5977,1.5974,1.5975,545200000.0
2005-06-10 03:40:00,1.5974,1.5977,1.5973,1.5973,681500000.0
2005-06-10 03:45:00,1.5972,1.5972,1.5967,1.5967,545200000.0
2005-06-10 03:50:00,1.5966,1.5969,1.5958,1.5963,681500000.0
2005-06-10 03:55:00,1.5964,1.5964,1.5955,1.5958,681500000.0
2005-06-10 04:00:00,1.5956,1.5962,1.5954,1.5956,681500000.0
2005-06-10 04:05:00,1.5957,1.5958,1.5953,1.5958,681500000.0
2005-06-10 04:10:00,1.5958,1.5958,1.5954,1.5955,681500000.0
2005-06-10 04:15:00,1.5956,1.5956,1.5953,1.5953,681500000.0
2005-06-10 04:20:00,1.5955,1.5955,1.5952,1.5953,681500000.0
2005-06-10 04:25:00,1.5954,1.5956,1.5952,1.5952,681500000.0
2005-06-10 04:30:00,1.5949,1.5954,1.5947,1.5954,681500000.0
2005-06-10 04:35:00,1.5953,1.5956,1.5952,1.5954,545200000.0
2005-06-10 04:40:00,1.5955,1.5957,1.5953,1.5955,681500000.0
2005-06-10 04:45:00,1.5954,1.5957,1.5953,1.5955,681500000.0
2005-06-10 04:50:00,1.5956,1.5959,1.5955,1.5959,545200000.0
2005-06-10 04:55:00,1.5957,1.5962,1.5957,1.596,681500000.0
2005-06-10 05:00:00,1.5961,1.5963,1.596,1.596,545200000.0
2005-06-10 05:05:00,1.5962,1.5969,1.5962,1.5969,681500000.0
2005-06-10 05:10:00,1.5968,1.5969,1.5966,1.5967,545200000.0
2005-06-10 05:15:00,1.5968,1.5968,1.5965,1.5966,681500000.0
2005-06-10 05:20:00,1.5965,1.5969,1.5964,1.5968,681500000.0
2005-06-10 05:25:00,1.5969,1.5969,1.5965,1.5965,681500000.0
2005-06-10 05:30:00,1.5964,1.5969,1.5964,1.5969,545200000.0
2005-06-10 05:35:00,1.5971,1.5976,1.5969,1.5974,681500000.0
2005-06-10 05:40:00,1.5976,1.5977,1.5974,1.5976,408900000.0
2005-06-10 05:45:00,1.5973,1.5974,1.5972,1.5972,545200000.0
2005-06-10 05:50:00,1.5971,1.5976,1.5971,1.5972,681500000.0
2005-06-10 05:55:00,1.5973,1.5984,1.5972,1.598,681500000.0
2005-06-10 06:00:00,1.5981,1.5981,1.5973,1.5974,681500000.0
2005-06-10 06:05:00,1.5973,1.5994,1.5972,1.5984,681500000.0
2005-06-10 06:10:00,1.5985,1.599,1.5979,1.598,681500000.0
2005-06-10 06:15:00,1.5982,1.5983,1.5979,1.5982,681500000.0
2005-06-10 06:20:00,1.5983,1.5984,1.5979,1.5983,545200000.0
2005-06-10 06:25:00,1.5984,1.5988,1.5981,1.5984,681500000.0
2005-06-10 06:30:00,1.5983,1.5984,1.598,1.5984,545200000.0
2005-06-10 06:35:00,1.5983,1.5984,1.5982,1.5983,545200000.0
2005-06-10 06:40:00,1.5982,1.5983,1.598,1.598,545200000.0
2005-06-10 06:45:00,1.5979,1.5984,1.5978,1.5983,681500000.0
2005-06-10 06:50:00,1.5982,1.5983,1.5976,1.5979,681500000.0
2005-06-10 06:55:00,1.598,1.598,1.5977,1.5979,545200000.0
2005-06-10 07:00:00,1.598,1.5983,1.5979,1.598,681500000.0
2005-06-10 07:05:00,1.5981,1.5982,1.5977,1.5981,681500000.0
2005-06-10 07:10:00,1.5982,1.5982,1.5973,1.5979,681500000.0
2005-06-10 07:15:00,1.5978,1.5982,1.5978,1.5979,681500000.0
2005-06-10 07:20:00,1.598,1.5983,1.5977,1.5981,681500000.0
2005-06-10 07:25:00,1.598,1.5984,1.5978,1.5981,681500000.0
2005-06-10 07:30:00,1.598,1.5987,1.5979,1.5987,681500000.0
2005-06-10 07:35:00,1.5985,1.5987,1.5979,1.5984,681500000.0
2005-06-10 07:40:00,1.5983,1.5984,1.598,1.5983,681500000.0
2005-06-10 07:45:00,1.5984,1.5984,1.5978,1.5982,681500000.0
2005-06-10 07:50:00,1.5981,1.5982,1.5971,1.5972,681500000.0
2005-06-10 07:55:00,1.5974,1.5978,1.5971,1.5975,681500000.0
2005-06-10 08:00:00,1.5976,1.598,1.597,1.5972,681500000.0
2005-06-10 08:05:00,1.5973,1.5976,1.5968,1.5973,681500000.0
2005-06-10 08:10:00,1.5974,1.5982,1.5971,1.5976,681500000.0
2005-06-10 08:15:00,1.5975,1.5976,1.5966,1.597,681500000.0
2005-06-10 08:20:00,1.5968,1.5971,1.5964,1.5965,681500000.0
2005-06-10 08:25:00,1.5964,1.5967,1.5956,1.5958,681500000.0
2005-06-10 08:30:00,1.5957,1.5967,1.5957,1.5962,681500000.0
2005-06-10 08:35:00,1.5964,1.5965,1.5958,1.5959,681500000.0
2005-06-10 08:40:00,1.596,1.5961,1.5952,1.5954,681500000.0
2005-06-10 08:45:00,1.5955,1.5957,1.595,1.5951,681500000.0
2005-06-10 08:50:00,1.5953,1.5956,1.5944,1.5956,681500000.0
2005-06-10 08:55:00,1.5955,1.5963,1.5955,1.5962,681500000.0
2005-06-10 09:00:00,1.5959,1.5967,1.5959,1.5963,681500000.0
2005-06-10 09:05:00,1.5964,1.5964,1.5958,1.5959,681500000.0
2005-06-10 09:10:00,1.5958,1.596,1.5953,1.5954,681500000.0
2005-06-10 09:15:00,1.5956,1.5957,1.5953,1.5954,681500000.0
2005-06-10 09:20:00,1.5953,1.5961,1.5952,1.5959,681500000.0
2005-06-10 09:25:00,1.5958,1.5964,1.5958,1.5962,681500000.0
2005-06-10 09:30:00,1.5963,1.5965,1.5957,1.5962,681500000.0
2005-06-10 09:35:00,1.5961,1.5963,1.5958,1.5959,681500000.0
2005-06-10 09:40:00,1.5957,1.5959,1.595,1.5954,681500000.0
2005-06-10 09:45:00,1.5953,1.5955,1.5949,1.595,681500000.0
2005-06-10 09:50:00,1.5949,1.5952,1.5947,1.5947,681500000.0
2005-06-10 09:55:00,1.5946,1.5954,1.5941,1.5943,681500000.0
2005-06-10 10:00:00,1.5942,1.5952,1.5942,1.5943,681500000.0
2005-06-10 10:05:00,1.5942,1.5948,1.594,1.5947,681500000.0
2005-06-10 10:10:00,1.5948,1.5952,1.5944,1.5946,681500000.0
2005-06-10 10:15:00,1.5944,1.595,1.5941,1.5943,681500000.0
2005-06-10 10:20:00,1.5942,1.5948,1.594,1.5944,681500000.0
2005-06-10 10:25:00,1.5946,1.5946,1.5937,1.5941,681500000.0
2005-06-10 10:30:00,1.5942,1.5944,1.5928,1.5928,681500000.0
2005-06-10 10:35:00,1.5929,1.5932,1.5919,1.5923,681500000.0
2005-06-10 10:40:00,1.5922,1.5934,1.5922,1.5929,681500000.0
2005-06-10 10:45:00,1.593,1.5932,1.5919,1.592,681500000.0
2005-06-10 10:50:00,1.5921,1.5923,1.5913,1.5917,681500000.0
2005-06-10 10:55:00,1.5916,1.5924,1.5915,1.5924,681500000.0
2005-06-10 11:00:00,1.5923,1.5926,1.5915,1.5923,681500000.0
2005-06-10 11:05:00,1.5924,1.593,1.5922,1.5924,681500000.0
2005-06-10 11:10:00,1.5923,1.593,1.5922,1.5927,681500000.0
2005-06-10 11:15:00,1.5926,1.5929,1.5925,1.5926,681500000.0
2005-06-10 11:20:00,1.5927,1.5932,1.5924,1.5931,681500000.0
2005-06-10 11:25:00,1.593,1.5932,1.5926,1.5928,681500000.0
2005-06-10 11:30:00,1.5927,1.5932,1.5926,1.593,681500000.0
2005-06-10 11:35:00,1.5929,1.5933,1.5924,1.5932,681500000.0
2005-06-10 11:40:00,1.5929,1.5932,1.5926,1.5929,681500000.0
2005-06-10 11:45:00,1.593,1.5933,1.5927,1.5927,681500000.0
2005-06-10 11:50:00,1.5926,1.5932,1.5926,1.5929,681500000.0
2005-06-10 11:55:00,1.593,1.5935,1.5927,1.5934,681500000.0
2005-06-10 12:00:00,1.5933,1.5933,1.5931,1.5931,681500000.0
2005-06-10 12:05:00,1.5932,1.5935,1.5928,1.5935,681500000.0
2005-06-10 12:10:00,1.5934,1.5936,1.5932,1.5933,681500000.0
2005-06-10 12:15:00,1.5934,1.5936,1.5929,1.5931,681500000.0
2005-06-10 12:20:00,1.593,1.5935,1.5928,1.5933,681500000.0
2005-06-10 12:25:00,1.5934,1.5939,1.5932,1.5937,681500000.0
2005-06-10 12:30:00,1.5936,1.5946,1.5933,1.5945,681500000.0
2005-06-10 12:35:00,1.5946,1.5951,1.5942,1.5948,681500000.0
2005-06-10 12:40:00,1.5949,1.5952,1.5946,1.5949,681500000.0
2005-06-10 12:45:00,1.595,1.5953,1.5944,1.5953,681500000.0
2005-06-10 12:50:00,1.5952,1.5955,1.595,1.5952,681500000.0
2005-06-10 12:55:00,1.5951,1.5961,1.595,1.5953,681500000.0
2005-06-10 13:00:00,1.5955,1.5957,1.5942,1.5942,681500000.0
2005-06-10 13:05:00,1.5941,1.5945,1.5938,1.5939,681500000.0
2005-06-10 13:10:00,1.594,1.5944,1.5936,1.594,681500000.0
2005-06-10 13:15:00,1.5941,1.5946,1.5941,1.5945,681500000.0
2005-06-10 13:20:00,1.5943,1.5945,1.5938,1.5942,681500000.0
2005-06-10 13:25:00,1.5943,1.5954,1.5943,1.5951,681500000.0
2005-06-10 13:30:00,1.5953,1.5954,1.5947,1.5948,681500000.0
2005-06-10 13:35:00,1.5949,1.5953,1.5947,1.5949,681500000.0
2005-06-10 13:40:00,1.5951,1.5951,1.594,1.594,545200000.0
2005-06-10 13:45:00,1.5942,1.5944,1.5937,1.594,681500000.0
2005-06-10 13:50:00,1.5939,1.5942,1.5932,1.5933,681500000.0
2005-06-10 13:55:00,1.5935,1.5947,1.5935,1.5946,681500000.0
2005-06-10 14:00:00,1.5945,1.5946,1.5941,1.5945,681500000.0
2005-06-10 14:05:00,1.5946,1.5951,1.5944,1.5945,681500000.0
2005-06-10 14:10:00,1.5948,1.5949,1.5938,1.5942,681500000.0
2005-06-10 14:15:00,1.5942,1.5946,1.594,1.5941,681500000.0
2005-06-10 14:20:00,1.5942,1.5947,1.5937,1.5938,681500000.0
2005-06-10 14:25:00,1.5941,1.5943,1.5924,1.5926,681500000.0
2005-06-10 14:30:00,1.5924,1.5931,1.5903,1.5924,681500000.0
2005-06-10 14:35:00,1.5925,1.5933,1.5909,1.5915,681500000.0
2005-06-10 14:40:00,1.5917,1.5928,1.5908,1.5921,681500000.0
2005-06-10 14:45:00,1.5922,1.593,1.5912,1.5924,681500000.0
2005-06-10 14:50:00,1.5922,1.5927,1.5914,1.5918,681500000.0
2005-06-10 14:55:00,1.5919,1.592,1.5909,1.5911,681500000.0
2005-06-10 15:00:00,1.5909,1.592,1.5909,1.5914,681500000.0
2005-06-10 15:05:00,1.5915,1.5926,1.5912,1.5923,681500000.0
2005-06-10 15:10:00,1.5922,1.5923,1.5911,1.5911,681500000.0
2005-06-10 15:15:00,1.591,1.5922,1.591,1.5917,681500000.0
2005-06-10 15:20:00,1.5918,1.5918,1.5909,1.5912,681500000.0
2005-06-10 15:25:00,1.591,1.5925,1.591,1.5922,681500000.0
2005-06-10 15:30:00,1.5921,1.5929,1.5919,1.5925,681500000.0
2005-06-10 15:35:00,1.5926,1.5926,1.5904,1.5913,681500000.0
2005-06-10 15:40:00,1.5912,1.5917,1.5895,1.5901,681500000.0
2005-06-10 15:45:00,1.59,1.5906,1.589,1.5898,681500000.0
2005-06-10 15:50:00,1.59,1.5903,1.5894,1.5897,681500000.0
2005-06-10 15:55:00,1.5898,1.5902,1.5882,1.5889,681500000.0
2005-06-10 16:00:00,1.5886,1.5888,1.5871,1.5883,681500000.0
2005-06-10 16:05:00,1.5882,1.589,1.5876,1.588,681500000.0
2005-06-10 16:10:00,1.5879,1.5901,1.5872,1.5887,681500000.0
2005-06-10 16:15:00,1.589,1.589,1.5875,1.5879,681500000.0
2005-06-10 16:20:00,1.588,1.5887,1.5874,1.5882,681500000.0
2005-06-10 16:25:00,1.5883,1.59,1.5881,1.5888,681500000.0
2005-06-10 16:30:00,1.589,1.59,1.5889,1.5895,681500000.0
2005-06-10 16:35:00,1.5897,1.5901,1.5893,1.5895,681500000.0
2005-06-10 16:40:00,1.5896,1.5915,1.5888,1.5903,681500000.0
2005-06-10 16:45:00,1.5905,1.5909,1.5884,1.589,681500000.0
2005-06-10 16:50:00,1.5891,1.5916,1.5889,1.59,681500000.0
2005-06-10 16:55:00,1.5904,1.5908,1.5894,1.5898,681500000.0
2005-06-10 17:00:00,1.5897,1.5905,1.5894,1.5904,681500000.0
2005-06-10 17:05:00,1.5903,1.5915,1.5893,1.5913,681500000.0
2005-06-10 17:10:00,1.5912,1.5913,1.5895,1.5902,681500000.0
2005-06-10 17:15:00,1.5901,1.5908,1.5893,1.5904,681500000.0
2005-06-10 17:20:00,1.5903,1.5912,1.5899,1.5909,681500000.0
2005-06-10 17:25:00,1.5908,1.5911,1.5903,1.5907,681500000.0
2005-06-10 17:30:00,1.5906,1.5916,1.5904,1.5905,681500000.0
2005-06-10 17:35:00,1.5904,1.5907,1.5899,1.5906,681500000.0
2005-06-10 17:40:00,1.5905,1.5916,1.5903,1.591,681500000.0
2005-06-10 17:45:00,1.5911,1.5912,1.5904,1.5906,681500000.0
2005-06-10 17:50:00,1.5907,1.5911,1.5896,1.5898,681500000.0
2005-06-10 17:55:00,1.5897,1.5899,1.589,1.5897,681500000.0
2005-06-10 18:00:00,1.5898,1.5908,1.5895,1.5906,681500000.0
2005-06-10 18:05:00,1.5905,1.5906,1.5899,1.59,681500000.0
2005-06-10 18:10:00,1.5901,1.5903,1.5896,1.5896,681500000.0
2005-06-10 18:15:00,1.5898,1.5898,1.5888,1.5889,681500000.0
2005-06-10 18:20:00,1.5891,1.5899,1.5889,1.5896,681500000.0
2005-06-10 18:25:00,1.5898,1.59,1.5893,1.5895,681500000.0
2005-06-10 18:30:00,1.5894,1.5898,1.5892,1.5894,681500000.0
2005-06-10 18:35:00,1.5893,1.5899,1.5892,1.5898,681500000.0
2005-06-10 18:40:00,1.5896,1.59,1.5894,1.5895,681500000.0
2005-06-10 18:45:00,1.5896,1.5904,1.5892,1.5896,681500000.0
2005-06-10 18:50:00,1.5894,1.5898,1.5892,1.5896,681500000.0
2005-06-10 18:55:00,1.5898,1.59,1.5894,1.5899,681500000.0
2005-06-10 19:00:00,1.59,1.5901,1.5892,1.5892,681500000.0
2005-06-10 19:05:00,1.5893,1.5896,1.5889,1.5894,681500000.0
2005-06-10 19:10:00,1.5898,1.5906,1.5895,1.5903,681500000.0
2005-06-10 19:15:00,1.5901,1.5923,1.5901,1.5913,681500000.0
2005-06-10 19:20:00,1.5912,1.5924,1.5911,1.5917,681500000.0
2005-06-10 19:25:00,1.5916,1.5918,1.5913,1.5914,681500000.0
2005-06-10 19:30:00,1.5913,1.5917,1.5911,1.5914,681500000.0
2005-06-10 19:35:00,1.5913,1.5916,1.5913,1.5916,545200000.0
2005-06-10 19:40:00,1.5915,1.5916,1.5914,1.5914,408900000.0
2005-06-10 19:45:00,1.5913,1.5915,1.5909,1.5909,681500000.0
2005-06-10 19:50:00,1.5907,1.5916,1.5906,1.5913,545200000.0
2005-06-10 19:55:00,1.5912,1.5914,1.5909,1.5913,545200000.0
2005-06-10 20:00:00,1.5912,1.5916,1.5906,1.5913,681500000.0
2005-06-10 20:05:00,1.5914,1.5919,1.5913,1.5918,681500000.0
2005-06-10 20:10:00,1.5919,1.5919,1.5912,1.5915,681500000.0
2005-06-10 20:15:00,1.5914,1.5917,1.5913,1.5916,545200000.0
2005-06-10 20:20:00,1.5915,1.5917,1.5909,1.5913,681500000.0
2005-06-10 20:25:00,1.5914,1.5915,1.5906,1.5911,681500000.0
2005-06-10 20:30:00,1.5909,1.5914,1.5906,1.5909,681500000.0
2005-06-10 20:35:00,1.5907,1.5913,1.5905,1.5906,681500000.0
2005-06-10 20:40:00,1.5909,1.5909,1.59,1.5905,681500000.0
2005-06-10 20:45:00,1.5906,1.5909,1.5903,1.5907,681500000.0
2005-06-10 20:50:00,1.5906,1.5912,1.5904,1.5909,681500000.0
2005-06-10 20:55:00,1.5907,1.5914,1.5904,1.5906,681500000.0
2005-06-10 21:00:00,1.5907,1.5914,1.5903,1.5906,681500000.0
2005-06-10 21:05:00,1.5907,1.5907,1.5899,1.5901,681500000.0
2005-06-10 21:10:00,1.5899,1.5906,1.5891,1.5901,681500000.0
2005-06-10 21:15:00,1.5898,1.5905,1.5896,1.5903,681500000.0
2005-06-10 21:20:00,1.5906,1.5909,1.5899,1.5899,545200000.0
2005-06-10 21:30:00,1.5896,1.5899,1.5896,1.5896,545200000.0
2005-06-10 21:35:00,1.5899,1.5901,1.5896,1.5901,545200000.0
2005-06-10 21:40:00,1.5903,1.5904,1.5899,1.5904,681500000.0
2005-06-10 21:45:00,1.5905,1.5909,1.5904,1.5909,545200000.0
2005-06-10 21:50:00,1.5906,1.5907,1.5904,1.5905,408900000.0
2005-06-10 21:55:00,1.5904,1.5906,1.5901,1.5903,408900000.0
2005-06-10 22:00:00,1.5907,1.5907,1.5902,1.5902,681500000.0
2005-06-10 22:05:00,1.59,1.5904,1.59,1.5904,545200000.0
2005-06-10 22:10:00,1.5908,1.5909,1.5905,1.5905,681500000.0
2005-06-10 22:15:00,1.5904,1.5905,1.5892,1.5897,681500000.0
2005-06-10 22:20:00,1.5896,1.5902,1.5894,1.5902,681500000.0
2005-06-10 22:25:00,1.5902,1.5906,1.5902,1.5902,681500000.0
2005-06-10 22:30:00,1.59,1.5907,1.5895,1.5907,681500000.0
2005-06-10 22:35:00,1.5906,1.591,1.5902,1.5905,681500000.0
2005-06-10 22:40:00,1.5904,1.5911,1.5904,1.5911,681500000.0
2005-06-10 22:45:00,1.5909,1.591,1.5906,1.5906,408900000.0
2005-06-10 22:50:00,1.5901,1.5911,1.59,1.5911,681500000.0
2005-06-10 22:55:00,1.5911,1.5911,1.5907,1.591,545200000.0
2005-06-13 00:00:00,1.5878,1.5887,1.5877,1.5884,681500000.0
2005-06-13 00:05:00,1.5885,1.5889,1.5885,1.5887,545200000.0
2005-06-13 00:10:00,1.5889,1.5889,1.5884,1.5884,681500000.0
2005-06-13 00:15:00,1.5888,1.5888,1.5884,1.5888,545200000.0
2005-06-13 00:20:00,1.5889,1.5889,1.5884,1.5887,408900000.0
2005-06-13 00:25:00,1.5884,1.5884,1.5879,1.5881,272600000.0
2005-06-13 00:30:00,1.5884,1.5891,1.5883,1.5888,681500000.0
2005-06-13 00:35:00,1.5885,1.5885,1.588,1.588,545200000.0
2005-06-13 00:40:00,1.5881,1.5883,1.5881,1.5883,272600000.0
2005-06-13 00:45:00,1.5884,1.5889,1.5883,1.5887,681500000.0
2005-06-13 00:50:00,1.5885,1.5889,1.5884,1.5889,681500000.0
2005-06-13 00:55:00,1.5884,1.5891,1.5884,1.5889,408900000.0
2005-06-13 01:00:00,1.5892,1.5894,1.5892,1.5892,681500000.0
2005-06-13 01:05:00,1.5889,1.5893,1.5888,1.5892,408900000.0
2005-06-13 01:10:00,1.5891,1.5895,1.5891,1.5893,681500000.0
2005-06-13 01:15:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-06-13 01:20:00,1.5893,1.5894,1.5892,1.5894,681500000.0
2005-06-13 01:25:00,1.5893,1.5896,1.5893,1.5894,681500000.0
2005-06-13 01:30:00,1.5893,1.5895,1.5892,1.5894,545200000.0
2005-06-13 01:35:00,1.5895,1.5906,1.5892,1.5906,681500000.0
2005-06-13 01:40:00,1.5907,1.5909,1.5899,1.5899,681500000.0
2005-06-13 01:45:00,1.59,1.5906,1.5899,1.5903,681500000.0
2005-06-13 01:50:00,1.5904,1.5906,1.5901,1.5906,681500000.0
2005-06-13 01:55:00,1.5905,1.5912,1.5903,1.5912,681500000.0
2005-06-13 02:00:00,1.5913,1.5914,1.5906,1.5912,681500000.0
2005-06-13 02:05:00,1.5913,1.5917,1.5906,1.5906,681500000.0
2005-06-13 02:10:00,1.5909,1.5909,1.5898,1.59,681500000.0
2005-06-13 02:15:00,1.5901,1.5901,1.5891,1.5891,681500000.0
2005-06-13 02:20:00,1.5889,1.5892,1.5888,1.5891,681500000.0
2005-06-13 02:25:00,1.5892,1.5899,1.5891,1.5896,681500000.0
2005-06-13 02:30:00,1.5895,1.5899,1.5892,1.5895,545200000.0
2005-06-13 02:35:00,1.5894,1.5898,1.5894,1.5896,545200000.0
2005-06-13 02:40:00,1.5898,1.5899,1.5893,1.5895,681500000.0
2005-06-13 02:45:00,1.5896,1.5898,1.5889,1.5892,681500000.0
2005-06-13 02:50:00,1.5891,1.5893,1.5888,1.5892,681500000.0
2005-06-13 02:55:00,1.5889,1.5895,1.5888,1.5889,681500000.0
2005-06-13 03:00:00,1.5888,1.5889,1.5856,1.5865,681500000.0
2005-06-13 03:05:00,1.5863,1.5875,1.5855,1.5873,681500000.0
2005-06-13 03:10:00,1.5874,1.5879,1.5866,1.5875,681500000.0
2005-06-13 03:15:00,1.5874,1.5876,1.5866,1.5871,681500000.0
2005-06-13 03:20:00,1.5873,1.5873,1.5862,1.5869,681500000.0
2005-06-13 03:25:00,1.5868,1.5877,1.5866,1.5877,681500000.0
2005-06-13 03:30:00,1.5875,1.588,1.5872,1.5877,681500000.0
2005-06-13 03:35:00,1.5876,1.588,1.5875,1.5875,681500000.0
2005-06-13 03:40:00,1.5876,1.5879,1.5874,1.5877,681500000.0
2005-06-13 03:45:00,1.5876,1.588,1.5875,1.5879,681500000.0
2005-06-13 03:50:00,1.588,1.5885,1.5876,1.588,681500000.0
2005-06-13 03:55:00,1.5881,1.5884,1.5878,1.588,681500000.0
2005-06-13 04:00:00,1.5881,1.5884,1.5874,1.5884,681500000.0
2005-06-13 04:05:00,1.5885,1.5888,1.5881,1.5883,681500000.0
2005-06-13 04:10:00,1.5881,1.5884,1.5878,1.5881,681500000.0
2005-06-13 04:15:00,1.588,1.5881,1.5875,1.5877,681500000.0
2005-06-13 04:20:00,1.5875,1.5878,1.5873,1.5875,545200000.0
2005-06-13 04:25:00,1.5877,1.5877,1.5872,1.5874,681500000.0
2005-06-13 04:30:00,1.5876,1.5879,1.5873,1.5878,681500000.0
2005-06-13 04:35:00,1.5877,1.588,1.5874,1.5878,681500000.0
2005-06-13 04:40:00,1.5879,1.5883,1.5877,1.588,681500000.0
2005-06-13 04:45:00,1.5878,1.5883,1.5878,1.5883,681500000.0
2005-06-13 04:50:00,1.5884,1.5884,1.5879,1.588,681500000.0
2005-06-13 04:55:00,1.5881,1.5883,1.5879,1.5881,545200000.0
2005-06-13 05:00:00,1.588,1.5883,1.588,1.5881,408900000.0
2005-06-13 05:05:00,1.5883,1.5884,1.5881,1.5883,681500000.0
2005-06-13 05:10:00,1.5881,1.5896,1.5881,1.5887,681500000.0
2005-06-13 05:15:00,1.5888,1.5891,1.5887,1.5889,545200000.0
2005-06-13 05:20:00,1.5888,1.5889,1.5883,1.5885,681500000.0
2005-06-13 05:25:00,1.5887,1.5889,1.5887,1.5889,681500000.0
2005-06-13 05:30:00,1.5888,1.5889,1.5884,1.5888,681500000.0
2005-06-13 05:35:00,1.5884,1.5887,1.5878,1.5878,681500000.0
2005-06-13 05:40:00,1.588,1.5883,1.5878,1.588,545200000.0
2005-06-13 05:45:00,1.5879,1.5881,1.5876,1.5877,681500000.0
2005-06-13 05:50:00,1.5876,1.5879,1.5873,1.5876,681500000.0
2005-06-13 05:55:00,1.5877,1.5878,1.5872,1.5875,681500000.0
2005-06-13 06:00:00,1.5876,1.5881,1.5875,1.588,545200000.0
2005-06-13 06:05:00,1.5881,1.5884,1.5879,1.5884,545200000.0
2005-06-13 06:10:00,1.5883,1.5884,1.5883,1.5883,545200000.0
2005-06-13 06:15:00,1.5881,1.5887,1.588,1.5884,408900000.0
2005-06-13 06:20:00,1.5885,1.5888,1.5883,1.5884,545200000.0
2005-06-13 06:25:00,1.5885,1.5887,1.5883,1.5884,545200000.0
2005-06-13 06:30:00,1.5883,1.5884,1.5881,1.5883,408900000.0
2005-06-13 06:35:00,1.5881,1.5884,1.5879,1.5881,681500000.0
2005-06-13 06:40:00,1.588,1.588,1.5874,1.5877,545200000.0
2005-06-13 06:45:00,1.5878,1.5881,1.5876,1.5881,681500000.0
2005-06-13 06:50:00,1.588,1.5885,1.5875,1.5877,681500000.0
2005-06-13 06:55:00,1.5878,1.5879,1.5866,1.5868,681500000.0
2005-06-13 07:00:00,1.5869,1.5873,1.5868,1.5872,681500000.0
2005-06-13 07:05:00,1.5871,1.5872,1.5863,1.5866,681500000.0
2005-06-13 07:10:00,1.5868,1.5869,1.5854,1.5855,681500000.0
2005-06-13 07:15:00,1.5853,1.5859,1.5851,1.5856,681500000.0
2005-06-13 07:20:00,1.5855,1.5859,1.5847,1.5856,681500000.0
2005-06-13 07:25:00,1.5856,1.5857,1.5846,1.5856,681500000.0
2005-06-13 07:30:00,1.5855,1.5863,1.5854,1.5862,681500000.0
2005-06-13 07:35:00,1.5858,1.586,1.5852,1.5853,681500000.0
2005-06-13 07:40:00,1.5852,1.5853,1.5847,1.5853,681500000.0
2005-06-13 07:45:00,1.5854,1.5855,1.5847,1.585,681500000.0
2005-06-13 07:50:00,1.5848,1.5853,1.5846,1.5851,681500000.0
2005-06-13 07:55:00,1.5852,1.5855,1.5845,1.5851,681500000.0
2005-06-13 08:00:00,1.5854,1.5858,1.5846,1.5853,681500000.0
2005-06-13 08:05:00,1.5856,1.5859,1.585,1.5856,681500000.0
2005-06-13 08:10:00,1.5855,1.5859,1.5848,1.5859,681500000.0
2005-06-13 08:15:00,1.5858,1.5859,1.5847,1.5848,681500000.0
2005-06-13 08:20:00,1.5847,1.5861,1.5842,1.5855,681500000.0
2005-06-13 08:25:00,1.5856,1.5859,1.585,1.5852,681500000.0
2005-06-13 08:30:00,1.5853,1.5855,1.5841,1.5846,681500000.0
2005-06-13 08:35:00,1.5847,1.5851,1.5846,1.5848,681500000.0
2005-06-13 08:40:00,1.585,1.5859,1.5847,1.5848,681500000.0
2005-06-13 08:45:00,1.5847,1.5855,1.5846,1.5854,681500000.0
2005-06-13 08:50:00,1.5855,1.5856,1.5846,1.5847,681500000.0
2005-06-13 08:55:00,1.5848,1.585,1.5842,1.5842,681500000.0
2005-06-13 09:00:00,1.5843,1.5849,1.5843,1.5846,681500000.0
2005-06-13 09:05:00,1.5845,1.5847,1.5841,1.5841,681500000.0
2005-06-13 09:10:00,1.5843,1.5845,1.5839,1.5842,681500000.0
2005-06-13 09:15:00,1.5844,1.5844,1.5829,1.5831,681500000.0
2005-06-13 09:20:00,1.583,1.5832,1.5822,1.5823,681500000.0
2005-06-13 09:25:00,1.5824,1.583,1.5823,1.583,681500000.0
2005-06-13 09:30:00,1.5831,1.5835,1.5825,1.5829,681500000.0
2005-06-13 09:35:00,1.583,1.5833,1.5823,1.5828,681500000.0
2005-06-13 09:40:00,1.5827,1.5833,1.5826,1.5829,681500000.0
2005-06-13 09:45:00,1.583,1.5836,1.5821,1.5821,681500000.0
2005-06-13 09:50:00,1.5828,1.5834,1.5823,1.5829,681500000.0
2005-06-13 09:55:00,1.5828,1.5831,1.5826,1.5831,681500000.0
2005-06-13 10:00:00,1.5829,1.583,1.5818,1.5823,681500000.0
2005-06-13 10:05:00,1.5822,1.5829,1.5818,1.5822,681500000.0
2005-06-13 10:10:00,1.5821,1.5828,1.5819,1.5822,681500000.0
2005-06-13 10:15:00,1.5821,1.5824,1.5818,1.582,681500000.0
2005-06-13 10:20:00,1.5819,1.582,1.5809,1.5811,681500000.0
2005-06-13 10:25:00,1.581,1.5818,1.581,1.5817,681500000.0
2005-06-13 10:30:00,1.5818,1.5826,1.5816,1.5822,681500000.0
2005-06-13 10:35:00,1.5821,1.5823,1.5806,1.5811,681500000.0
2005-06-13 10:40:00,1.5812,1.5817,1.5806,1.5812,681500000.0
2005-06-13 10:45:00,1.5813,1.5816,1.5809,1.5815,681500000.0
2005-06-13 10:50:00,1.5814,1.5819,1.5812,1.5817,681500000.0
2005-06-13 10:55:00,1.5816,1.5821,1.581,1.5812,681500000.0
2005-06-13 11:00:00,1.5813,1.5815,1.5807,1.5809,681500000.0
2005-06-13 11:05:00,1.5807,1.5818,1.5805,1.5815,681500000.0
2005-06-13 11:10:00,1.5817,1.5825,1.581,1.581,681500000.0
2005-06-13 11:15:00,1.5812,1.5813,1.58,1.5801,681500000.0
2005-06-13 11:20:00,1.5802,1.5819,1.58,1.5819,681500000.0
2005-06-13 11:25:00,1.5818,1.5827,1.5811,1.5825,681500000.0
2005-06-13 11:30:00,1.5827,1.5827,1.5817,1.5821,681500000.0
2005-06-13 11:35:00,1.5822,1.5835,1.5819,1.5829,681500000.0
2005-06-13 11:40:00,1.5828,1.583,1.5818,1.5823,681500000.0
2005-06-13 11:45:00,1.5825,1.5837,1.5822,1.5833,681500000.0
2005-06-13 11:50:00,1.5831,1.5831,1.5825,1.583,681500000.0
2005-06-13 11:55:00,1.5831,1.5832,1.5825,1.5829,681500000.0
2005-06-13 12:00:00,1.5828,1.5835,1.5826,1.5831,681500000.0
2005-06-13 12:05:00,1.583,1.5834,1.5824,1.5834,681500000.0
2005-06-13 12:10:00,1.5832,1.5835,1.5826,1.5828,681500000.0
2005-06-13 12:15:00,1.5827,1.5832,1.5824,1.5831,681500000.0
2005-06-13 12:20:00,1.583,1.5832,1.5825,1.5826,681500000.0
2005-06-13 12:25:00,1.5827,1.5827,1.5822,1.5826,681500000.0
2005-06-13 12:30:00,1.5825,1.5831,1.5822,1.583,681500000.0
2005-06-13 12:35:00,1.5829,1.5835,1.5825,1.5827,681500000.0
2005-06-13 12:40:00,1.5826,1.5829,1.5824,1.5828,681500000.0
2005-06-13 12:45:00,1.5827,1.583,1.5824,1.5828,681500000.0
2005-06-13 12:50:00,1.5829,1.583,1.5821,1.5821,681500000.0
2005-06-13 12:55:00,1.5823,1.5826,1.5814,1.5819,681500000.0
2005-06-13 13:00:00,1.5821,1.583,1.5818,1.5826,681500000.0
2005-06-13 13:05:00,1.5827,1.5832,1.5824,1.5831,681500000.0
2005-06-13 13:10:00,1.5832,1.5839,1.5825,1.5831,681500000.0
2005-06-13 13:15:00,1.583,1.5834,1.5828,1.5828,681500000.0
2005-06-13 13:20:00,1.5829,1.5839,1.5826,1.583,681500000.0
2005-06-13 13:25:00,1.5831,1.5834,1.5829,1.5832,545200000.0
2005-06-13 13:30:00,1.5831,1.5836,1.5829,1.5831,681500000.0
2005-06-13 13:35:00,1.5829,1.5836,1.5829,1.5833,681500000.0
2005-06-13 13:40:00,1.5832,1.5842,1.5831,1.5842,681500000.0
2005-06-13 13:45:00,1.5844,1.5845,1.5837,1.5844,681500000.0
2005-06-13 13:50:00,1.5849,1.5857,1.5849,1.5856,681500000.0
2005-06-13 13:55:00,1.5852,1.5855,1.5845,1.5847,681500000.0
2005-06-13 14:00:00,1.5846,1.5855,1.5842,1.5853,681500000.0
2005-06-13 14:05:00,1.5855,1.5855,1.5845,1.5846,681500000.0
2005-06-13 14:10:00,1.5845,1.5853,1.5844,1.5852,681500000.0
2005-06-13 14:15:00,1.5853,1.5853,1.5847,1.5848,681500000.0
2005-06-13 14:20:00,1.5845,1.5855,1.5838,1.585,681500000.0
2005-06-13 14:25:00,1.5851,1.5853,1.5841,1.5843,681500000.0
2005-06-13 14:30:00,1.5844,1.5848,1.5838,1.5838,681500000.0
2005-06-13 14:35:00,1.5837,1.5844,1.5835,1.5837,681500000.0
2005-06-13 14:40:00,1.5836,1.5838,1.5831,1.5831,681500000.0
2005-06-13 14:45:00,1.583,1.5834,1.5821,1.5822,681500000.0
2005-06-13 14:50:00,1.5818,1.5827,1.5816,1.5819,681500000.0
2005-06-13 14:55:00,1.582,1.5821,1.5814,1.5819,681500000.0
2005-06-13 15:00:00,1.582,1.5821,1.5814,1.5818,681500000.0
2005-06-13 15:05:00,1.5817,1.5819,1.5813,1.5815,681500000.0
2005-06-13 15:10:00,1.5816,1.5816,1.5809,1.5811,681500000.0
2005-06-13 15:15:00,1.5813,1.5821,1.581,1.582,681500000.0
2005-06-13 15:20:00,1.5819,1.5825,1.5814,1.5823,681500000.0
2005-06-13 15:25:00,1.5822,1.5824,1.5818,1.5822,681500000.0
2005-06-13 15:30:00,1.5821,1.5826,1.5821,1.5826,681500000.0
2005-06-13 15:35:00,1.5825,1.5826,1.5822,1.5824,681500000.0
2005-06-13 15:40:00,1.5826,1.5826,1.5818,1.5821,681500000.0
2005-06-13 15:45:00,1.5823,1.5829,1.5814,1.5821,681500000.0
2005-06-13 15:50:00,1.582,1.5825,1.5811,1.5816,681500000.0
2005-06-13 15:55:00,1.5815,1.5815,1.5805,1.5806,681500000.0
2005-06-13 16:00:00,1.5805,1.5817,1.58,1.5812,681500000.0
2005-06-13 16:05:00,1.5811,1.5818,1.5807,1.581,681500000.0
2005-06-13 16:10:00,1.5811,1.5817,1.5807,1.581,681500000.0
2005-06-13 16:15:00,1.5813,1.5814,1.5807,1.5811,681500000.0
2005-06-13 16:20:00,1.5814,1.5819,1.581,1.5812,681500000.0
2005-06-13 16:25:00,1.5813,1.5815,1.5804,1.5811,681500000.0
2005-06-13 16:30:00,1.5812,1.5813,1.5806,1.5809,681500000.0
2005-06-13 16:35:00,1.5808,1.5816,1.5808,1.5813,681500000.0
2005-06-13 16:40:00,1.5812,1.5815,1.5803,1.5804,681500000.0
2005-06-13 16:45:00,1.5805,1.5809,1.5797,1.5805,681500000.0
2005-06-13 16:50:00,1.5805,1.5805,1.5797,1.5802,681500000.0
2005-06-13 16:55:00,1.5803,1.5811,1.5796,1.5798,681500000.0
2005-06-13 17:00:00,1.58,1.5808,1.5798,1.5807,681500000.0
2005-06-13 17:05:00,1.5809,1.5814,1.5806,1.5809,681500000.0
2005-06-13 17:10:00,1.581,1.582,1.5808,1.5818,681500000.0
2005-06-13 17:15:00,1.5818,1.5822,1.5814,1.5819,681500000.0
2005-06-13 17:20:00,1.5816,1.5835,1.5815,1.5826,681500000.0
2005-06-13 17:25:00,1.5825,1.5829,1.5823,1.5826,681500000.0
2005-06-13 17:30:00,1.5827,1.5836,1.5823,1.5836,681500000.0
2005-06-13 17:35:00,1.5834,1.584,1.5834,1.5836,681500000.0
2005-06-13 17:40:00,1.5837,1.5841,1.5835,1.5837,681500000.0
2005-06-13 17:45:00,1.5839,1.5841,1.5835,1.5839,681500000.0
2005-06-13 17:50:00,1.584,1.5847,1.584,1.5847,681500000.0
2005-06-13 17:55:00,1.5845,1.5849,1.5843,1.5847,681500000.0
2005-06-13 18:00:00,1.5846,1.5853,1.5846,1.5853,681500000.0
2005-06-13 18:05:00,1.5851,1.5859,1.5848,1.5857,681500000.0
2005-06-13 18:10:00,1.5856,1.5862,1.5844,1.5851,681500000.0
2005-06-13 18:15:00,1.585,1.5859,1.5846,1.5854,681500000.0
2005-06-13 18:20:00,1.5856,1.5862,1.5855,1.5859,681500000.0
2005-06-13 18:25:00,1.5858,1.5866,1.5857,1.5864,681500000.0
2005-06-13 18:30:00,1.5865,1.5869,1.586,1.5866,681500000.0
2005-06-13 18:35:00,1.5865,1.5866,1.5861,1.5863,681500000.0
2005-06-13 18:40:00,1.5862,1.5869,1.5861,1.5865,681500000.0
2005-06-13 18:45:00,1.5866,1.5866,1.586,1.5863,681500000.0
2005-06-13 18:50:00,1.5866,1.5866,1.5856,1.5859,681500000.0
2005-06-13 18:55:00,1.5858,1.5861,1.5855,1.5858,681500000.0
2005-06-13 19:00:00,1.5857,1.5872,1.5857,1.5872,681500000.0
2005-06-13 19:05:00,1.5871,1.5881,1.5871,1.5879,681500000.0
2005-06-13 19:10:00,1.5878,1.5887,1.5869,1.5869,681500000.0
2005-06-13 19:15:00,1.5871,1.5878,1.5871,1.5876,681500000.0
2005-06-13 19:20:00,1.5875,1.588,1.5874,1.5879,681500000.0
2005-06-13 19:25:00,1.5878,1.5887,1.5878,1.5884,681500000.0
2005-06-13 19:30:00,1.5883,1.5889,1.5883,1.5883,681500000.0
2005-06-13 19:35:00,1.5884,1.5888,1.5877,1.5878,681500000.0
2005-06-13 19:40:00,1.5881,1.5881,1.5874,1.5877,681500000.0
2005-06-13 19:45:00,1.5879,1.5888,1.5875,1.5885,681500000.0
2005-06-13 19:50:00,1.5884,1.5885,1.5881,1.5884,545200000.0
2005-06-13 19:55:00,1.5885,1.5889,1.5881,1.5887,681500000.0
2005-06-13 20:00:00,1.5887,1.5889,1.5879,1.588,681500000.0
2005-06-13 20:05:00,1.5879,1.5884,1.5873,1.5874,681500000.0
2005-06-13 20:10:00,1.5875,1.5883,1.5873,1.5879,681500000.0
2005-06-13 20:15:00,1.5878,1.5884,1.5877,1.5884,681500000.0
2005-06-13 20:20:00,1.5887,1.5888,1.5883,1.5884,408900000.0
2005-06-13 20:25:00,1.5885,1.5892,1.5884,1.5888,681500000.0
2005-06-13 20:30:00,1.5889,1.5896,1.5885,1.5892,681500000.0
2005-06-13 20:35:00,1.5891,1.5891,1.5884,1.5887,681500000.0
2005-06-13 20:40:00,1.5888,1.5889,1.5884,1.5888,681500000.0
2005-06-13 20:45:00,1.5889,1.5901,1.5888,1.59,681500000.0
2005-06-13 20:50:00,1.5901,1.5901,1.5899,1.59,681500000.0
2005-06-13 20:55:00,1.5899,1.5903,1.5895,1.5899,681500000.0
2005-06-13 21:00:00,1.5895,1.5899,1.5892,1.5895,681500000.0
2005-06-13 21:05:00,1.5896,1.5901,1.5896,1.5901,681500000.0
2005-06-13 21:10:00,1.5899,1.5901,1.5896,1.5899,681500000.0
2005-06-13 21:15:00,1.59,1.5904,1.5896,1.5901,681500000.0
2005-06-13 21:20:00,1.59,1.5907,1.5899,1.5905,681500000.0
2005-06-13 21:25:00,1.5906,1.5906,1.5898,1.5899,681500000.0
2005-06-13 21:30:00,1.59,1.5905,1.5896,1.5903,681500000.0
2005-06-13 21:35:00,1.5904,1.5906,1.5899,1.5906,681500000.0
2005-06-13 21:40:00,1.5906,1.5906,1.5899,1.59,681500000.0
2005-06-13 21:45:00,1.5901,1.5904,1.59,1.5901,681500000.0
2005-06-13 21:50:00,1.5903,1.5904,1.59,1.5903,681500000.0
2005-06-13 21:55:00,1.5904,1.5904,1.5899,1.5899,681500000.0
2005-06-13 22:00:00,1.59,1.5904,1.5895,1.5895,681500000.0
2005-06-13 22:05:00,1.5896,1.5898,1.5894,1.5898,545200000.0
2005-06-13 22:10:00,1.5899,1.5904,1.5896,1.5896,681500000.0
2005-06-13 22:15:00,1.5899,1.5899,1.5893,1.5898,681500000.0
2005-06-13 22:20:00,1.5896,1.5898,1.5892,1.5893,681500000.0
2005-06-13 22:25:00,1.5894,1.59,1.5894,1.5898,681500000.0
2005-06-13 22:30:00,1.5895,1.59,1.5895,1.5898,681500000.0
2005-06-13 22:35:00,1.5896,1.5899,1.5893,1.5896,545200000.0
2005-06-13 22:40:00,1.5895,1.5899,1.5893,1.5899,681500000.0
2005-06-13 22:45:00,1.5898,1.5903,1.5896,1.5899,545200000.0
2005-06-13 22:50:00,1.5898,1.5899,1.5896,1.5898,681500000.0
2005-06-13 22:55:00,1.5896,1.5899,1.5895,1.5895,681500000.0
2005-06-13 23:00:00,1.5898,1.5901,1.5893,1.5901,545200000.0
2005-06-13 23:05:00,1.59,1.5903,1.59,1.5903,681500000.0
2005-06-13 23:10:00,1.5904,1.5906,1.5903,1.5904,408900000.0
2005-06-13 23:15:00,1.5905,1.5907,1.5904,1.5906,272600000.0
2005-06-13 23:20:00,1.5905,1.5907,1.5903,1.5903,408900000.0
2005-06-13 23:25:00,1.5905,1.5906,1.5901,1.5903,681500000.0
2005-06-13 23:30:00,1.5905,1.5907,1.5903,1.5906,681500000.0
2005-06-13 23:35:00,1.5904,1.5906,1.5903,1.5906,545200000.0
2005-06-13 23:40:00,1.5905,1.5906,1.5905,1.5906,408900000.0
2005-06-13 23:45:00,1.5904,1.5907,1.5904,1.5905,681500000.0
2005-06-13 23:50:00,1.5906,1.5906,1.5901,1.5903,681500000.0
2005-06-13 23:55:00,1.5904,1.5906,1.5899,1.5904,681500000.0
2005-06-14 00:00:00,1.5903,1.5905,1.5899,1.5903,681500000.0
2005-06-14 00:05:00,1.5901,1.5903,1.5901,1.5903,408900000.0
2005-06-14 00:10:00,1.5901,1.5901,1.5899,1.5901,681500000.0
2005-06-14 00:15:00,1.59,1.5903,1.59,1.5903,408900000.0
2005-06-14 00:20:00,1.5901,1.5906,1.5901,1.5906,681500000.0
2005-06-14 00:25:00,1.5905,1.5909,1.5904,1.5907,681500000.0
2005-06-14 00:30:00,1.5906,1.5909,1.5906,1.5906,272600000.0
2005-06-14 00:35:00,1.5907,1.5907,1.5906,1.5906,272600000.0
2005-06-14 00:40:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-14 00:45:00,1.5905,1.5906,1.5901,1.5903,272600000.0
2005-06-14 00:50:00,1.5904,1.5906,1.59,1.5901,681500000.0
2005-06-14 00:55:00,1.59,1.5904,1.59,1.5901,408900000.0
2005-06-14 01:00:00,1.59,1.5909,1.5899,1.5909,681500000.0
2005-06-14 01:05:00,1.5907,1.5911,1.5906,1.5907,408900000.0
2005-06-14 01:10:00,1.5906,1.5909,1.5904,1.5906,681500000.0
2005-06-14 01:15:00,1.5909,1.5909,1.5899,1.59,681500000.0
2005-06-14 01:20:00,1.5899,1.5906,1.5898,1.5898,681500000.0
2005-06-14 01:25:00,1.5899,1.5904,1.5899,1.5903,681500000.0
2005-06-14 01:30:00,1.5904,1.5904,1.5896,1.5899,545200000.0
2005-06-14 01:35:00,1.5898,1.5901,1.5896,1.5901,681500000.0
2005-06-14 01:40:00,1.59,1.5906,1.5899,1.5901,681500000.0
2005-06-14 01:45:00,1.59,1.5905,1.5898,1.5899,681500000.0
2005-06-14 01:50:00,1.59,1.59,1.5896,1.5899,545200000.0
2005-06-14 01:55:00,1.5898,1.5899,1.5891,1.5896,681500000.0
2005-06-14 02:00:00,1.5895,1.5899,1.5894,1.5898,681500000.0
2005-06-14 02:05:00,1.5896,1.5901,1.5895,1.5896,681500000.0
2005-06-14 02:10:00,1.5898,1.5901,1.5892,1.5892,545200000.0
2005-06-14 02:15:00,1.5893,1.5893,1.5884,1.5889,681500000.0
2005-06-14 02:20:00,1.5891,1.5895,1.5887,1.5892,681500000.0
2005-06-14 02:25:00,1.5891,1.5891,1.5879,1.5881,681500000.0
2005-06-14 02:30:00,1.5883,1.5889,1.5879,1.5881,681500000.0
2005-06-14 02:35:00,1.5883,1.5885,1.5878,1.5884,681500000.0
2005-06-14 02:40:00,1.5881,1.5895,1.5863,1.5871,681500000.0
2005-06-14 02:45:00,1.5869,1.5879,1.5869,1.5875,681500000.0
2005-06-14 02:50:00,1.5874,1.5875,1.5859,1.5868,681500000.0
2005-06-14 02:55:00,1.5871,1.5875,1.5864,1.5875,681500000.0
2005-06-14 03:00:00,1.5872,1.5875,1.5865,1.5869,681500000.0
2005-06-14 03:05:00,1.5871,1.5875,1.5864,1.5865,681500000.0
2005-06-14 03:10:00,1.5866,1.5873,1.5863,1.5873,681500000.0
2005-06-14 03:15:00,1.5871,1.5879,1.5866,1.5877,681500000.0
2005-06-14 03:20:00,1.5876,1.5877,1.5869,1.5873,681500000.0
2005-06-14 03:25:00,1.5872,1.5873,1.5865,1.5866,681500000.0
2005-06-14 03:30:00,1.5869,1.5871,1.5866,1.5868,681500000.0
2005-06-14 03:35:00,1.5869,1.5884,1.5868,1.5879,681500000.0
2005-06-14 03:40:00,1.5881,1.5883,1.5873,1.5876,681500000.0
2005-06-14 03:45:00,1.5875,1.5883,1.5874,1.5878,681500000.0
2005-06-14 03:50:00,1.5877,1.5878,1.5871,1.5873,681500000.0
2005-06-14 03:55:00,1.5871,1.5871,1.5865,1.5869,681500000.0
2005-06-14 04:00:00,1.5868,1.5879,1.5866,1.5876,681500000.0
2005-06-14 04:05:00,1.5875,1.5876,1.5866,1.5866,681500000.0
2005-06-14 04:10:00,1.5865,1.5872,1.5865,1.5866,681500000.0
2005-06-14 04:15:00,1.5868,1.5868,1.5861,1.5864,681500000.0
2005-06-14 04:20:00,1.5863,1.5865,1.5861,1.5861,681500000.0
2005-06-14 04:25:00,1.5862,1.5864,1.5859,1.5862,681500000.0
2005-06-14 04:30:00,1.5864,1.5864,1.586,1.5861,545200000.0
2005-06-14 04:35:00,1.5862,1.5864,1.586,1.5861,681500000.0
2005-06-14 04:40:00,1.5862,1.5864,1.5857,1.5859,681500000.0
2005-06-14 04:45:00,1.586,1.5861,1.5859,1.586,681500000.0
2005-06-14 04:50:00,1.5862,1.5864,1.5857,1.5862,681500000.0
2005-06-14 04:55:00,1.5861,1.5865,1.586,1.5863,545200000.0
2005-06-14 05:00:00,1.5862,1.5863,1.5859,1.586,681500000.0
2005-06-14 05:05:00,1.5861,1.5862,1.5859,1.5861,681500000.0
2005-06-14 05:10:00,1.5862,1.5863,1.5861,1.5862,545200000.0
2005-06-14 05:15:00,1.5863,1.5863,1.5859,1.5861,681500000.0
2005-06-14 05:20:00,1.586,1.5864,1.586,1.5862,681500000.0
2005-06-14 05:25:00,1.5863,1.5871,1.5861,1.5871,681500000.0
2005-06-14 05:30:00,1.5869,1.5874,1.5869,1.5873,681500000.0
2005-06-14 05:35:00,1.5872,1.5873,1.5869,1.5869,681500000.0
2005-06-14 05:40:00,1.5871,1.5872,1.5868,1.5872,545200000.0
2005-06-14 05:45:00,1.5873,1.5877,1.5869,1.5873,681500000.0
2005-06-14 05:50:00,1.5872,1.5883,1.5871,1.5881,681500000.0
2005-06-14 05:55:00,1.5879,1.5881,1.5879,1.5881,272600000.0
2005-06-14 06:00:00,1.5884,1.5889,1.588,1.5887,681500000.0
2005-06-14 06:05:00,1.5888,1.5888,1.5881,1.5887,681500000.0
2005-06-14 06:10:00,1.5888,1.5888,1.5879,1.588,681500000.0
2005-06-14 06:15:00,1.5881,1.5883,1.5877,1.5877,681500000.0
2005-06-14 06:20:00,1.5875,1.5876,1.5866,1.5868,681500000.0
2005-06-14 06:25:00,1.5869,1.5876,1.5866,1.5869,681500000.0
2005-06-14 06:30:00,1.5865,1.5872,1.5865,1.5869,681500000.0
2005-06-14 06:35:00,1.5871,1.5874,1.5869,1.5874,681500000.0
2005-06-14 06:40:00,1.5876,1.5878,1.5871,1.5875,681500000.0
2005-06-14 06:45:00,1.5876,1.588,1.5874,1.5877,681500000.0
2005-06-14 06:50:00,1.5876,1.5876,1.5871,1.5874,681500000.0
2005-06-14 06:55:00,1.5875,1.5876,1.5865,1.5875,545200000.0
2005-06-14 07:00:00,1.5874,1.5878,1.5872,1.5876,681500000.0
2005-06-14 07:05:00,1.5875,1.5876,1.5871,1.5873,681500000.0
2005-06-14 07:10:00,1.5872,1.5874,1.5869,1.5874,681500000.0
2005-06-14 07:15:00,1.5875,1.5878,1.5873,1.5876,681500000.0
2005-06-14 07:20:00,1.5875,1.5875,1.5869,1.5873,681500000.0
2005-06-14 07:25:00,1.5872,1.5872,1.5868,1.5872,681500000.0
2005-06-14 07:30:00,1.5869,1.5875,1.5864,1.5865,681500000.0
2005-06-14 07:35:00,1.5866,1.5866,1.5853,1.5857,681500000.0
2005-06-14 07:40:00,1.5858,1.5861,1.5846,1.586,681500000.0
2005-06-14 07:45:00,1.5859,1.5862,1.5853,1.586,681500000.0
2005-06-14 07:50:00,1.5862,1.5863,1.5859,1.586,681500000.0
2005-06-14 07:55:00,1.5861,1.5862,1.5841,1.5846,681500000.0
2005-06-14 08:00:00,1.5848,1.5854,1.5838,1.5853,681500000.0
2005-06-14 08:05:00,1.5852,1.5855,1.5846,1.5855,681500000.0
2005-06-14 08:10:00,1.5854,1.5866,1.5852,1.5863,681500000.0
2005-06-14 08:15:00,1.5864,1.5872,1.586,1.5869,681500000.0
2005-06-14 08:20:00,1.5868,1.5871,1.5862,1.5863,681500000.0
2005-06-14 08:25:00,1.5864,1.5866,1.5859,1.5859,681500000.0
2005-06-14 08:30:00,1.5858,1.5862,1.5855,1.5857,681500000.0
2005-06-14 08:35:00,1.5855,1.5857,1.5852,1.5856,681500000.0
2005-06-14 08:40:00,1.5857,1.5861,1.5855,1.5856,681500000.0
2005-06-14 08:45:00,1.5857,1.5868,1.5853,1.5867,681500000.0
2005-06-14 08:50:00,1.5866,1.5873,1.5864,1.5866,681500000.0
2005-06-14 08:55:00,1.5867,1.587,1.5859,1.5862,681500000.0
2005-06-14 09:00:00,1.586,1.5865,1.5858,1.5862,681500000.0
2005-06-14 09:05:00,1.5863,1.5866,1.5857,1.586,681500000.0
2005-06-14 09:10:00,1.5861,1.5868,1.5855,1.5868,681500000.0
2005-06-14 09:15:00,1.587,1.5871,1.5859,1.5862,681500000.0
2005-06-14 09:20:00,1.5863,1.5866,1.5857,1.5863,681500000.0
2005-06-14 09:25:00,1.5862,1.5869,1.5861,1.5864,681500000.0
2005-06-14 09:30:00,1.5865,1.5874,1.5863,1.5866,681500000.0
2005-06-14 09:35:00,1.5865,1.5871,1.586,1.5869,681500000.0
2005-06-14 09:40:00,1.5868,1.5869,1.586,1.5865,681500000.0
2005-06-14 09:45:00,1.5864,1.5867,1.5861,1.5867,681500000.0
2005-06-14 09:50:00,1.5866,1.5868,1.586,1.586,681500000.0
2005-06-14 09:55:00,1.5861,1.5863,1.5849,1.5854,681500000.0
2005-06-14 10:00:00,1.5855,1.5856,1.5849,1.5855,681500000.0
2005-06-14 10:05:00,1.5854,1.5855,1.5849,1.5853,545200000.0
2005-06-14 10:10:00,1.5852,1.5855,1.5851,1.5853,681500000.0
2005-06-14 10:15:00,1.5851,1.5855,1.5847,1.5847,681500000.0
2005-06-14 10:20:00,1.5848,1.5852,1.5843,1.5847,681500000.0
2005-06-14 10:25:00,1.5848,1.585,1.5844,1.5845,681500000.0
2005-06-14 10:30:00,1.5844,1.5849,1.5843,1.5844,681500000.0
2005-06-14 10:35:00,1.5843,1.5851,1.5843,1.5849,681500000.0
2005-06-14 10:40:00,1.585,1.585,1.5835,1.5838,681500000.0
2005-06-14 10:45:00,1.5834,1.5842,1.5834,1.5839,681500000.0
2005-06-14 10:50:00,1.5841,1.5841,1.5837,1.5839,681500000.0
2005-06-14 10:55:00,1.584,1.5841,1.5837,1.5838,681500000.0
2005-06-14 11:00:00,1.5839,1.5839,1.5832,1.5835,681500000.0
2005-06-14 11:05:00,1.5836,1.5837,1.5832,1.5835,681500000.0
2005-06-14 11:10:00,1.5836,1.584,1.5835,1.5837,681500000.0
2005-06-14 11:15:00,1.5836,1.5844,1.5836,1.5841,681500000.0
2005-06-14 11:20:00,1.5842,1.5844,1.5839,1.5841,681500000.0
2005-06-14 11:25:00,1.5842,1.5843,1.5825,1.583,681500000.0
2005-06-14 11:30:00,1.5829,1.5832,1.5825,1.5826,681500000.0
2005-06-14 11:35:00,1.5825,1.5828,1.5823,1.5825,681500000.0
2005-06-14 11:40:00,1.5824,1.5827,1.5822,1.5826,681500000.0
2005-06-14 11:45:00,1.5825,1.5829,1.582,1.5821,681500000.0
2005-06-14 11:50:00,1.5822,1.5828,1.5818,1.582,681500000.0
2005-06-14 11:55:00,1.5821,1.5822,1.5813,1.5821,681500000.0
2005-06-14 12:00:00,1.5822,1.5822,1.5817,1.5821,681500000.0
2005-06-14 12:05:00,1.5819,1.5825,1.5818,1.5825,681500000.0
2005-06-14 12:10:00,1.5823,1.584,1.5823,1.5834,681500000.0
2005-06-14 12:15:00,1.5835,1.5838,1.5828,1.5831,681500000.0
2005-06-14 12:20:00,1.583,1.5834,1.5829,1.5833,681500000.0
2005-06-14 12:25:00,1.5832,1.5833,1.5827,1.5829,681500000.0
2005-06-14 12:30:00,1.583,1.5836,1.5829,1.5836,681500000.0
2005-06-14 12:35:00,1.5835,1.584,1.5835,1.5838,681500000.0
2005-06-14 12:40:00,1.5838,1.5841,1.5833,1.5834,681500000.0
2005-06-14 12:45:00,1.5835,1.5836,1.5829,1.5831,681500000.0
2005-06-14 12:50:00,1.583,1.5836,1.583,1.5833,545200000.0
2005-06-14 12:55:00,1.5832,1.5837,1.583,1.5833,681500000.0
2005-06-14 13:00:00,1.5834,1.5837,1.583,1.5832,681500000.0
2005-06-14 13:05:00,1.5831,1.5835,1.5831,1.5833,681500000.0
2005-06-14 13:10:00,1.5832,1.5835,1.5829,1.5829,681500000.0
2005-06-14 13:15:00,1.5831,1.584,1.583,1.5838,681500000.0
2005-06-14 13:20:00,1.5838,1.584,1.5835,1.5835,681500000.0
2005-06-14 13:25:00,1.5834,1.5839,1.5832,1.5837,681500000.0
2005-06-14 13:30:00,1.5836,1.5836,1.5833,1.5833,681500000.0
2005-06-14 13:35:00,1.5831,1.5834,1.5825,1.5827,681500000.0
2005-06-14 13:40:00,1.5826,1.5831,1.5823,1.5828,681500000.0
2005-06-14 13:45:00,1.5827,1.5829,1.5824,1.5827,681500000.0
2005-06-14 13:50:00,1.5826,1.5828,1.5821,1.5822,681500000.0
2005-06-14 13:55:00,1.5823,1.5825,1.5818,1.5821,681500000.0
2005-06-14 14:00:00,1.582,1.5826,1.5818,1.5826,681500000.0
2005-06-14 14:05:00,1.5825,1.5828,1.5824,1.5825,681500000.0
2005-06-14 14:10:00,1.5826,1.5826,1.5813,1.5817,681500000.0
2005-06-14 14:15:00,1.5816,1.5825,1.5816,1.5823,681500000.0
2005-06-14 14:20:00,1.5824,1.5825,1.5817,1.5818,681500000.0
2005-06-14 14:25:00,1.5819,1.5819,1.5808,1.5817,681500000.0
2005-06-14 14:30:00,1.5814,1.583,1.5808,1.5821,681500000.0
2005-06-14 14:35:00,1.5822,1.5828,1.5807,1.5813,681500000.0
2005-06-14 14:40:00,1.5814,1.5817,1.5804,1.5808,681500000.0
2005-06-14 14:45:00,1.5807,1.5811,1.5796,1.5805,681500000.0
2005-06-14 14:50:00,1.5804,1.5812,1.5796,1.5803,681500000.0
2005-06-14 14:55:00,1.5804,1.5814,1.5799,1.5809,681500000.0
2005-06-14 15:00:00,1.581,1.5815,1.5798,1.5802,681500000.0
2005-06-14 15:05:00,1.5803,1.5805,1.5774,1.5775,681500000.0
2005-06-14 15:10:00,1.5773,1.5779,1.5742,1.5747,681500000.0
2005-06-14 15:15:00,1.5749,1.5761,1.5746,1.5758,681500000.0
2005-06-14 15:20:00,1.5757,1.576,1.5748,1.5759,681500000.0
2005-06-14 15:25:00,1.5758,1.5766,1.5753,1.5756,681500000.0
2005-06-14 15:30:00,1.5758,1.5762,1.5751,1.5759,681500000.0
2005-06-14 15:35:00,1.5758,1.5769,1.5753,1.5769,681500000.0
2005-06-14 15:40:00,1.5768,1.5771,1.5762,1.5766,681500000.0
2005-06-14 15:45:00,1.5765,1.5771,1.5762,1.5767,681500000.0
2005-06-14 15:50:00,1.5768,1.5769,1.5752,1.5754,681500000.0
2005-06-14 15:55:00,1.5753,1.5754,1.5741,1.5749,681500000.0
2005-06-14 16:00:00,1.5748,1.5755,1.5747,1.5752,681500000.0
2005-06-14 16:05:00,1.5753,1.5756,1.5747,1.5749,681500000.0
2005-06-14 16:10:00,1.575,1.5752,1.5743,1.5746,681500000.0
2005-06-14 16:15:00,1.5745,1.5751,1.5741,1.5744,681500000.0
2005-06-14 16:20:00,1.5745,1.5748,1.5737,1.5742,681500000.0
2005-06-14 16:25:00,1.5743,1.575,1.5736,1.574,681500000.0
2005-06-14 16:30:00,1.5741,1.5746,1.5737,1.5742,681500000.0
2005-06-14 16:35:00,1.5743,1.5744,1.5736,1.5736,681500000.0
2005-06-14 16:40:00,1.5735,1.5738,1.5728,1.5732,681500000.0
2005-06-14 16:45:00,1.5733,1.5746,1.5729,1.5746,681500000.0
2005-06-14 16:50:00,1.5747,1.5749,1.5734,1.5739,681500000.0
2005-06-14 16:55:00,1.5738,1.5742,1.5729,1.5732,681500000.0
2005-06-14 17:00:00,1.5732,1.5734,1.5721,1.5724,681500000.0
2005-06-14 17:05:00,1.5724,1.5727,1.5717,1.5717,681500000.0
2005-06-14 17:10:00,1.5716,1.5724,1.5713,1.5718,681500000.0
2005-06-14 17:15:00,1.5719,1.5726,1.5718,1.5721,681500000.0
2005-06-14 17:20:00,1.5722,1.5728,1.5718,1.5725,681500000.0
2005-06-14 17:25:00,1.5724,1.5733,1.5723,1.5727,681500000.0
2005-06-14 17:30:00,1.5725,1.5729,1.5721,1.5729,681500000.0
2005-06-14 17:35:00,1.573,1.5734,1.5725,1.5727,681500000.0
2005-06-14 17:40:00,1.5728,1.5731,1.5722,1.5726,681500000.0
2005-06-14 17:45:00,1.5727,1.5731,1.5722,1.5724,681500000.0
2005-06-14 17:50:00,1.5723,1.5726,1.572,1.572,681500000.0
2005-06-14 17:55:00,1.5722,1.5727,1.5718,1.572,681500000.0
2005-06-14 18:00:00,1.5721,1.5723,1.5712,1.5716,681500000.0
2005-06-14 18:05:00,1.5718,1.5719,1.5712,1.5714,681500000.0
2005-06-14 18:10:00,1.5717,1.5719,1.5713,1.5716,681500000.0
2005-06-14 18:15:00,1.5717,1.5721,1.5714,1.5719,681500000.0
2005-06-14 18:20:00,1.572,1.5725,1.5714,1.5724,681500000.0
2005-06-14 18:25:00,1.5723,1.5728,1.5713,1.572,681500000.0
2005-06-14 18:30:00,1.5719,1.5732,1.5717,1.5731,681500000.0
2005-06-14 18:35:00,1.5734,1.5734,1.5724,1.5728,681500000.0
2005-06-14 18:40:00,1.5729,1.5737,1.5725,1.5735,681500000.0
2005-06-14 18:45:00,1.5734,1.5738,1.5728,1.5728,545200000.0
2005-06-14 18:50:00,1.5729,1.5734,1.5726,1.5726,681500000.0
2005-06-14 18:55:00,1.5731,1.5732,1.5726,1.5731,681500000.0
2005-06-14 19:00:00,1.5733,1.5746,1.573,1.5738,681500000.0
2005-06-14 19:05:00,1.5737,1.5751,1.5737,1.5746,681500000.0
2005-06-14 19:10:00,1.5744,1.5748,1.5741,1.5746,681500000.0
2005-06-14 19:15:00,1.5744,1.5751,1.5744,1.575,545200000.0
2005-06-14 19:20:00,1.5751,1.5756,1.5748,1.5752,681500000.0
2005-06-14 19:25:00,1.5753,1.5756,1.5751,1.5751,681500000.0
2005-06-14 19:30:00,1.5751,1.5754,1.575,1.5753,681500000.0
2005-06-14 19:35:00,1.5752,1.5756,1.5751,1.5752,545200000.0
2005-06-14 19:40:00,1.5753,1.5754,1.575,1.5751,681500000.0
2005-06-14 19:45:00,1.5752,1.5756,1.5752,1.5756,545200000.0
2005-06-14 19:50:00,1.5758,1.5759,1.5755,1.5759,545200000.0
2005-06-14 19:55:00,1.5758,1.5759,1.5756,1.5756,681500000.0
2005-06-14 20:00:00,1.5758,1.5759,1.5753,1.5754,681500000.0
2005-06-14 20:05:00,1.5753,1.5758,1.5752,1.5754,681500000.0
2005-06-14 20:10:00,1.5755,1.5755,1.5748,1.5753,681500000.0
2005-06-14 20:15:00,1.5754,1.5755,1.5751,1.5752,681500000.0
2005-06-14 20:20:00,1.5753,1.5753,1.575,1.575,408900000.0
2005-06-14 20:25:00,1.5751,1.5752,1.5748,1.575,681500000.0
2005-06-14 20:30:00,1.5751,1.5751,1.5747,1.5751,681500000.0
2005-06-14 20:35:00,1.575,1.5751,1.5743,1.5746,681500000.0
2005-06-14 20:40:00,1.5744,1.5747,1.5737,1.5737,681500000.0
2005-06-14 20:45:00,1.5738,1.5738,1.5732,1.5735,681500000.0
2005-06-14 20:50:00,1.5734,1.574,1.5734,1.5736,681500000.0
2005-06-14 20:55:00,1.5738,1.5738,1.5735,1.5737,681500000.0
2005-06-14 21:00:00,1.5736,1.5738,1.5733,1.5736,545200000.0
2005-06-14 21:05:00,1.5737,1.5743,1.5736,1.5738,681500000.0
2005-06-14 21:10:00,1.5739,1.574,1.5734,1.5734,681500000.0
2005-06-14 21:15:00,1.5735,1.5744,1.5735,1.5739,681500000.0
2005-06-14 21:20:00,1.574,1.5741,1.5739,1.5741,681500000.0
2005-06-14 21:30:00,1.574,1.5743,1.574,1.5741,681500000.0
2005-06-14 21:35:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-14 21:40:00,1.5747,1.5747,1.5744,1.5747,136300000.0
2005-06-14 21:45:00,1.5746,1.5761,1.5746,1.5753,545200000.0
2005-06-14 21:50:00,1.5754,1.5758,1.5754,1.5756,681500000.0
2005-06-14 21:55:00,1.5755,1.5756,1.5753,1.5756,681500000.0
2005-06-14 22:00:00,1.5755,1.5756,1.575,1.5751,681500000.0
2005-06-14 22:05:00,1.5752,1.5753,1.5744,1.5748,681500000.0
2005-06-14 22:10:00,1.575,1.575,1.5746,1.5747,408900000.0
2005-06-14 22:15:00,1.5746,1.5747,1.5741,1.5744,681500000.0
2005-06-14 22:20:00,1.5746,1.5751,1.574,1.5743,545200000.0
2005-06-14 22:25:00,1.5741,1.5746,1.574,1.5746,545200000.0
2005-06-14 22:30:00,1.5747,1.5747,1.5744,1.5744,408900000.0
2005-06-14 22:35:00,1.5741,1.5744,1.574,1.5744,545200000.0
2005-06-14 22:40:00,1.5743,1.5748,1.5741,1.5746,681500000.0
2005-06-14 22:45:00,1.5746,1.5751,1.5744,1.5746,545200000.0
2005-06-14 22:50:00,1.5744,1.5746,1.5744,1.5744,408900000.0
2005-06-14 22:55:00,1.5746,1.5758,1.5744,1.5758,681500000.0
2005-06-14 23:00:00,1.5758,1.5759,1.5755,1.5756,545200000.0
2005-06-14 23:05:00,1.5755,1.5756,1.5754,1.5755,545200000.0
2005-06-14 23:10:00,1.5756,1.5756,1.5754,1.5754,681500000.0
2005-06-14 23:15:00,1.5756,1.5756,1.5754,1.5756,408900000.0
2005-06-14 23:20:00,1.5758,1.5759,1.5753,1.5756,545200000.0
2005-06-14 23:25:00,1.5758,1.5758,1.5755,1.5755,272600000.0
2005-06-14 23:30:00,1.5756,1.5759,1.5753,1.5758,681500000.0
2005-06-14 23:35:00,1.5756,1.5756,1.5754,1.5756,681500000.0
2005-06-14 23:40:00,1.5758,1.5758,1.5753,1.5756,408900000.0
2005-06-14 23:45:00,1.5758,1.5759,1.5755,1.5758,681500000.0
2005-06-14 23:50:00,1.5756,1.5758,1.5751,1.5752,681500000.0
2005-06-14 23:55:00,1.5753,1.5753,1.5746,1.575,408900000.0
2005-06-15 00:00:00,1.5751,1.5754,1.5744,1.5753,681500000.0
2005-06-15 00:05:00,1.5755,1.5756,1.5753,1.5755,681500000.0
2005-06-15 00:10:00,1.5754,1.5756,1.5751,1.5755,545200000.0
2005-06-15 00:15:00,1.5756,1.5759,1.5756,1.5756,408900000.0
2005-06-15 00:20:00,1.5755,1.5759,1.5755,1.5758,681500000.0
2005-06-15 00:25:00,1.5759,1.5759,1.5756,1.5756,408900000.0
2005-06-15 00:30:00,1.5755,1.5756,1.5753,1.5753,681500000.0
2005-06-15 00:35:00,1.5751,1.5753,1.5748,1.5751,681500000.0
2005-06-15 00:40:00,1.5752,1.5752,1.575,1.575,408900000.0
2005-06-15 00:45:00,1.5748,1.5755,1.5747,1.5748,545200000.0
2005-06-15 00:50:00,1.5746,1.5748,1.5744,1.5747,545200000.0
2005-06-15 00:55:00,1.5748,1.5748,1.5744,1.5746,545200000.0
2005-06-15 01:00:00,1.5744,1.5746,1.5741,1.5744,681500000.0
2005-06-15 01:05:00,1.5746,1.5747,1.5744,1.5746,408900000.0
2005-06-15 01:10:00,1.5743,1.5746,1.574,1.574,408900000.0
2005-06-15 01:15:00,1.5741,1.5741,1.5733,1.5736,545200000.0
2005-06-15 01:20:00,1.5734,1.5741,1.5732,1.5736,681500000.0
2005-06-15 01:25:00,1.5735,1.5739,1.5734,1.5737,681500000.0
2005-06-15 01:30:00,1.5737,1.574,1.5734,1.5734,681500000.0
2005-06-15 01:35:00,1.5735,1.5744,1.5732,1.5743,681500000.0
2005-06-15 01:40:00,1.5741,1.5744,1.574,1.5741,545200000.0
2005-06-15 01:45:00,1.574,1.5744,1.5736,1.574,681500000.0
2005-06-15 01:50:00,1.5741,1.5748,1.574,1.5744,681500000.0
2005-06-15 01:55:00,1.5746,1.5748,1.5741,1.5748,681500000.0
2005-06-15 02:00:00,1.5749,1.5751,1.5741,1.5744,681500000.0
2005-06-15 02:05:00,1.5743,1.5748,1.5741,1.5747,681500000.0
2005-06-15 02:10:00,1.5748,1.5753,1.5748,1.5753,681500000.0
2005-06-15 02:15:00,1.5754,1.5755,1.5753,1.5753,681500000.0
2005-06-15 02:20:00,1.5752,1.5758,1.5747,1.5756,681500000.0
2005-06-15 02:25:00,1.5754,1.5756,1.5751,1.5756,681500000.0
2005-06-15 02:30:00,1.5755,1.5758,1.5755,1.5755,681500000.0
2005-06-15 02:35:00,1.5754,1.5755,1.5748,1.5752,545200000.0
2005-06-15 02:40:00,1.5751,1.5756,1.5751,1.5755,681500000.0
2005-06-15 02:45:00,1.5756,1.5758,1.5754,1.5756,681500000.0
2005-06-15 02:50:00,1.5758,1.5759,1.5755,1.5759,545200000.0
2005-06-15 02:55:00,1.5753,1.5759,1.5753,1.5759,681500000.0
2005-06-15 03:00:00,1.576,1.5766,1.5759,1.5764,681500000.0
2005-06-15 03:05:00,1.5763,1.5776,1.5759,1.5774,681500000.0
2005-06-15 03:10:00,1.5776,1.5787,1.5774,1.5784,681500000.0
2005-06-15 03:15:00,1.5782,1.5784,1.5773,1.5776,681500000.0
2005-06-15 03:20:00,1.5774,1.5774,1.577,1.5774,681500000.0
2005-06-15 03:25:00,1.5776,1.5781,1.5773,1.578,681500000.0
2005-06-15 03:30:00,1.5779,1.5782,1.5777,1.5778,681500000.0
2005-06-15 03:35:00,1.578,1.5781,1.5776,1.5779,681500000.0
2005-06-15 03:40:00,1.5778,1.5778,1.5766,1.5773,681500000.0
2005-06-15 03:45:00,1.5774,1.5776,1.5771,1.5774,681500000.0
2005-06-15 03:50:00,1.5776,1.5786,1.5774,1.5784,681500000.0
2005-06-15 03:55:00,1.5782,1.5787,1.578,1.5784,681500000.0
2005-06-15 04:00:00,1.5782,1.5787,1.5781,1.5784,681500000.0
2005-06-15 04:05:00,1.5782,1.5784,1.5781,1.5784,681500000.0
2005-06-15 04:10:00,1.5782,1.5787,1.5781,1.5781,681500000.0
2005-06-15 04:15:00,1.578,1.5782,1.5774,1.5776,681500000.0
2005-06-15 04:20:00,1.5777,1.5781,1.5777,1.5778,681500000.0
2005-06-15 04:25:00,1.5779,1.5782,1.5777,1.5781,681500000.0
2005-06-15 04:30:00,1.578,1.5784,1.5779,1.5784,545200000.0
2005-06-15 04:35:00,1.5782,1.5784,1.5774,1.5781,681500000.0
2005-06-15 04:40:00,1.578,1.5782,1.5774,1.5778,681500000.0
2005-06-15 04:45:00,1.5779,1.5781,1.5776,1.5781,681500000.0
2005-06-15 04:50:00,1.5782,1.5784,1.5779,1.5782,681500000.0
2005-06-15 04:55:00,1.5781,1.5784,1.5781,1.5782,545200000.0
2005-06-15 05:00:00,1.5781,1.5784,1.5779,1.5784,681500000.0
2005-06-15 05:05:00,1.5786,1.5786,1.5774,1.5777,681500000.0
2005-06-15 05:10:00,1.5776,1.5778,1.5769,1.5774,681500000.0
2005-06-15 05:15:00,1.5776,1.5777,1.5764,1.5766,681500000.0
2005-06-15 05:20:00,1.5768,1.5771,1.5764,1.5768,681500000.0
2005-06-15 05:25:00,1.5766,1.577,1.5762,1.5766,681500000.0
2005-06-15 05:30:00,1.5768,1.5769,1.5762,1.5766,681500000.0
2005-06-15 05:35:00,1.5768,1.5769,1.5762,1.5763,545200000.0
2005-06-15 05:40:00,1.5764,1.5764,1.5759,1.5762,545200000.0
2005-06-15 05:45:00,1.5763,1.5764,1.5761,1.5764,545200000.0
2005-06-15 05:50:00,1.5763,1.5764,1.5751,1.5759,681500000.0
2005-06-15 05:55:00,1.5761,1.5761,1.5752,1.5756,545200000.0
2005-06-15 06:00:00,1.5758,1.5758,1.5753,1.5754,681500000.0
2005-06-15 06:05:00,1.5753,1.5759,1.5748,1.5753,681500000.0
2005-06-15 06:10:00,1.5754,1.5761,1.5751,1.5753,681500000.0
2005-06-15 06:15:00,1.5751,1.5755,1.5746,1.5753,681500000.0
2005-06-15 06:20:00,1.5752,1.5759,1.5752,1.5758,681500000.0
2005-06-15 06:25:00,1.5759,1.5762,1.5755,1.5755,681500000.0
2005-06-15 06:30:00,1.5756,1.5763,1.5754,1.5759,681500000.0
2005-06-15 06:35:00,1.5762,1.5766,1.5759,1.5764,681500000.0
2005-06-15 06:40:00,1.5766,1.577,1.5763,1.577,681500000.0
2005-06-15 06:45:00,1.5768,1.5771,1.5768,1.5769,681500000.0
2005-06-15 06:50:00,1.5768,1.5769,1.5764,1.5766,545200000.0
2005-06-15 06:55:00,1.5764,1.5768,1.5763,1.5766,545200000.0
2005-06-15 07:00:00,1.5769,1.5774,1.5766,1.5773,681500000.0
2005-06-15 07:05:00,1.5774,1.5774,1.5764,1.5768,681500000.0
2005-06-15 07:10:00,1.5769,1.5771,1.5766,1.5769,681500000.0
2005-06-15 07:15:00,1.5768,1.577,1.5766,1.5766,681500000.0
2005-06-15 07:20:00,1.5759,1.5771,1.5759,1.5769,681500000.0
2005-06-15 07:25:00,1.577,1.577,1.5766,1.5766,681500000.0
2005-06-15 07:30:00,1.5768,1.5771,1.5759,1.5766,681500000.0
2005-06-15 07:35:00,1.5768,1.5776,1.5764,1.5768,681500000.0
2005-06-15 07:40:00,1.5769,1.5773,1.5764,1.5768,681500000.0
2005-06-15 07:45:00,1.5769,1.5769,1.5763,1.5764,681500000.0
2005-06-15 07:50:00,1.5766,1.577,1.5763,1.5764,681500000.0
2005-06-15 07:55:00,1.5766,1.5766,1.5756,1.5764,681500000.0
2005-06-15 08:00:00,1.5766,1.5766,1.5756,1.5762,545200000.0
2005-06-15 08:05:00,1.5763,1.5766,1.5757,1.5758,681500000.0
2005-06-15 08:10:00,1.5757,1.5761,1.5752,1.5755,681500000.0
2005-06-15 08:15:00,1.5754,1.5755,1.5749,1.5754,681500000.0
2005-06-15 08:20:00,1.5755,1.5758,1.5751,1.5755,545200000.0
2005-06-15 08:25:00,1.5754,1.5756,1.5743,1.5746,681500000.0
2005-06-15 08:30:00,1.5746,1.5756,1.5744,1.5749,681500000.0
2005-06-15 08:35:00,1.5748,1.5748,1.5738,1.5742,681500000.0
2005-06-15 08:40:00,1.5741,1.575,1.574,1.5745,681500000.0
2005-06-15 08:45:00,1.5745,1.5755,1.5745,1.5755,681500000.0
2005-06-15 08:50:00,1.5754,1.5756,1.5747,1.5754,681500000.0
2005-06-15 08:55:00,1.5753,1.5758,1.5751,1.5755,681500000.0
2005-06-15 09:00:00,1.5754,1.5767,1.5753,1.5764,681500000.0
2005-06-15 09:05:00,1.5763,1.5764,1.5754,1.5761,681500000.0
2005-06-15 09:10:00,1.576,1.576,1.5751,1.5753,681500000.0
2005-06-15 09:15:00,1.5754,1.5759,1.575,1.5751,681500000.0
2005-06-15 09:20:00,1.5754,1.5755,1.575,1.5753,681500000.0
2005-06-15 09:25:00,1.5754,1.5756,1.5749,1.5755,681500000.0
2005-06-15 09:30:00,1.5754,1.5757,1.575,1.5751,681500000.0
2005-06-15 09:35:00,1.5752,1.5752,1.5741,1.5742,681500000.0
2005-06-15 09:40:00,1.5741,1.5745,1.574,1.5743,681500000.0
2005-06-15 09:45:00,1.5744,1.5744,1.5739,1.5741,681500000.0
2005-06-15 09:50:00,1.5742,1.5746,1.5736,1.5744,681500000.0
2005-06-15 09:55:00,1.5742,1.5758,1.574,1.5754,681500000.0
2005-06-15 10:00:00,1.5755,1.5762,1.5751,1.5757,681500000.0
2005-06-15 10:05:00,1.5756,1.5759,1.5751,1.5753,681500000.0
2005-06-15 10:10:00,1.5754,1.5764,1.5754,1.5762,681500000.0
2005-06-15 10:15:00,1.5761,1.5766,1.5759,1.5765,681500000.0
2005-06-15 10:20:00,1.5764,1.5765,1.5761,1.5763,681500000.0
2005-06-15 10:25:00,1.576,1.576,1.5752,1.5757,681500000.0
2005-06-15 10:30:00,1.5756,1.5757,1.5752,1.5754,681500000.0
2005-06-15 10:35:00,1.5755,1.5758,1.5752,1.5754,681500000.0
2005-06-15 10:40:00,1.5753,1.5755,1.5748,1.5755,681500000.0
2005-06-15 10:45:00,1.5756,1.5757,1.5746,1.5748,681500000.0
2005-06-15 10:50:00,1.5747,1.5751,1.5739,1.5744,681500000.0
2005-06-15 10:55:00,1.5745,1.5748,1.5741,1.5748,681500000.0
2005-06-15 11:00:00,1.5747,1.575,1.5746,1.5747,681500000.0
2005-06-15 11:05:00,1.5746,1.575,1.5743,1.5747,681500000.0
2005-06-15 11:10:00,1.5748,1.5754,1.5746,1.5748,681500000.0
2005-06-15 11:15:00,1.5747,1.5752,1.5745,1.5749,681500000.0
2005-06-15 11:20:00,1.575,1.5753,1.5747,1.5753,681500000.0
2005-06-15 11:25:00,1.5752,1.5753,1.5748,1.575,681500000.0
2005-06-15 11:30:00,1.5749,1.576,1.5747,1.5757,681500000.0
2005-06-15 11:35:00,1.5758,1.5763,1.5757,1.5761,681500000.0
2005-06-15 11:40:00,1.576,1.5762,1.5757,1.5758,681500000.0
2005-06-15 11:45:00,1.5759,1.576,1.575,1.5757,681500000.0
2005-06-15 11:50:00,1.5755,1.5759,1.575,1.5754,681500000.0
2005-06-15 11:55:00,1.5757,1.5758,1.5754,1.5754,545200000.0
2005-06-15 12:00:00,1.5755,1.5759,1.5752,1.5755,681500000.0
2005-06-15 12:05:00,1.5753,1.5756,1.5752,1.5754,681500000.0
2005-06-15 12:10:00,1.5753,1.5759,1.5753,1.5757,681500000.0
2005-06-15 12:15:00,1.5756,1.5757,1.5752,1.5754,681500000.0
2005-06-15 12:20:00,1.5755,1.5761,1.5754,1.5759,681500000.0
2005-06-15 12:25:00,1.576,1.5764,1.5757,1.5761,681500000.0
2005-06-15 12:30:00,1.576,1.5764,1.5755,1.5757,681500000.0
2005-06-15 12:35:00,1.5756,1.5758,1.5751,1.5751,681500000.0
2005-06-15 12:40:00,1.575,1.5751,1.5744,1.5744,681500000.0
2005-06-15 12:45:00,1.5743,1.5746,1.5739,1.5742,681500000.0
2005-06-15 12:50:00,1.5744,1.5753,1.5743,1.575,681500000.0
2005-06-15 12:55:00,1.5751,1.5752,1.5738,1.575,681500000.0
2005-06-15 13:00:00,1.5754,1.5754,1.5748,1.5748,681500000.0
2005-06-15 13:05:00,1.5749,1.5752,1.5746,1.5752,681500000.0
2005-06-15 13:10:00,1.5751,1.5752,1.5741,1.5742,681500000.0
2005-06-15 13:15:00,1.5743,1.5747,1.5733,1.5736,681500000.0
2005-06-15 13:20:00,1.5737,1.5739,1.5733,1.5738,545200000.0
2005-06-15 13:25:00,1.5737,1.5742,1.5735,1.574,681500000.0
2005-06-15 13:30:00,1.5738,1.5744,1.5735,1.574,681500000.0
2005-06-15 13:35:00,1.5739,1.5742,1.5728,1.5733,681500000.0
2005-06-15 13:40:00,1.573,1.5736,1.5727,1.5731,681500000.0
2005-06-15 13:45:00,1.5732,1.5745,1.5731,1.5742,681500000.0
2005-06-15 13:50:00,1.5741,1.5745,1.5736,1.5742,681500000.0
2005-06-15 13:55:00,1.5741,1.5748,1.5739,1.5747,681500000.0
2005-06-15 14:00:00,1.5746,1.5751,1.5743,1.5748,681500000.0
2005-06-15 14:05:00,1.575,1.5758,1.5747,1.5752,681500000.0
2005-06-15 14:10:00,1.5749,1.5754,1.5748,1.575,681500000.0
2005-06-15 14:15:00,1.5751,1.5757,1.5747,1.5754,681500000.0
2005-06-15 14:20:00,1.5753,1.5761,1.575,1.5754,681500000.0
2005-06-15 14:25:00,1.5753,1.5754,1.574,1.5745,681500000.0
2005-06-15 14:30:00,1.5747,1.5762,1.5734,1.5742,681500000.0
2005-06-15 14:35:00,1.5744,1.5751,1.5735,1.5738,681500000.0
2005-06-15 14:40:00,1.5739,1.5755,1.5736,1.5748,681500000.0
2005-06-15 14:45:00,1.5747,1.5755,1.5745,1.5753,681500000.0
2005-06-15 14:50:00,1.5752,1.5752,1.5743,1.5746,681500000.0
2005-06-15 14:55:00,1.5745,1.5752,1.5743,1.5747,681500000.0
2005-06-15 15:00:00,1.5748,1.5777,1.5738,1.5754,681500000.0
2005-06-15 15:05:00,1.5755,1.5768,1.5749,1.5766,681500000.0
2005-06-15 15:10:00,1.5767,1.5769,1.5754,1.5759,681500000.0
2005-06-15 15:15:00,1.5755,1.576,1.5736,1.5744,681500000.0
2005-06-15 15:20:00,1.5742,1.5763,1.574,1.5759,681500000.0
2005-06-15 15:25:00,1.5761,1.5768,1.5757,1.5763,681500000.0
2005-06-15 15:30:00,1.5765,1.5778,1.5758,1.5765,681500000.0
2005-06-15 15:35:00,1.5764,1.5781,1.5755,1.5779,681500000.0
2005-06-15 15:40:00,1.5778,1.5779,1.5765,1.5773,681500000.0
2005-06-15 15:45:00,1.5772,1.5783,1.5766,1.5777,681500000.0
2005-06-15 15:50:00,1.5775,1.5779,1.5769,1.5773,681500000.0
2005-06-15 15:55:00,1.5774,1.578,1.5765,1.5772,681500000.0
2005-06-15 16:00:00,1.577,1.5779,1.5767,1.5771,681500000.0
2005-06-15 16:05:00,1.5772,1.5775,1.5761,1.577,681500000.0
2005-06-15 16:10:00,1.5769,1.5777,1.5762,1.577,681500000.0
2005-06-15 16:15:00,1.5769,1.5771,1.5764,1.5771,681500000.0
2005-06-15 16:20:00,1.577,1.5771,1.5756,1.5761,681500000.0
2005-06-15 16:25:00,1.576,1.5764,1.5756,1.576,681500000.0
2005-06-15 16:30:00,1.5759,1.5768,1.5755,1.576,681500000.0
2005-06-15 16:35:00,1.5759,1.5771,1.5757,1.5765,681500000.0
2005-06-15 16:40:00,1.5766,1.5772,1.5764,1.5767,681500000.0
2005-06-15 16:45:00,1.5768,1.5774,1.5765,1.5768,681500000.0
2005-06-15 16:50:00,1.577,1.5774,1.5764,1.5768,681500000.0
2005-06-15 16:55:00,1.5769,1.5783,1.5768,1.5773,681500000.0
2005-06-15 17:00:00,1.5772,1.5777,1.5764,1.5769,681500000.0
2005-06-15 17:05:00,1.577,1.577,1.5754,1.5758,681500000.0
2005-06-15 17:10:00,1.5759,1.576,1.5752,1.5753,681500000.0
2005-06-15 17:15:00,1.575,1.5753,1.5736,1.5746,681500000.0
2005-06-15 17:20:00,1.5745,1.5755,1.5742,1.5751,681500000.0
2005-06-15 17:25:00,1.5748,1.5757,1.5748,1.5757,681500000.0
2005-06-15 17:30:00,1.5755,1.5756,1.575,1.575,681500000.0
2005-06-15 17:35:00,1.5753,1.5759,1.5751,1.5758,681500000.0
2005-06-15 17:40:00,1.5759,1.5765,1.5753,1.576,681500000.0
2005-06-15 17:45:00,1.5758,1.5763,1.5751,1.5761,681500000.0
2005-06-15 17:50:00,1.5762,1.5762,1.5751,1.5756,681500000.0
2005-06-15 17:55:00,1.5753,1.576,1.5753,1.5755,681500000.0
2005-06-15 18:00:00,1.5756,1.5761,1.5752,1.5761,681500000.0
2005-06-15 18:05:00,1.5763,1.5766,1.5759,1.5759,681500000.0
2005-06-15 18:10:00,1.5758,1.5762,1.5754,1.5755,681500000.0
2005-06-15 18:15:00,1.5758,1.5764,1.5755,1.5755,681500000.0
2005-06-15 18:20:00,1.5756,1.5756,1.5744,1.5744,681500000.0
2005-06-15 18:25:00,1.5746,1.5746,1.5731,1.5732,681500000.0
2005-06-15 18:30:00,1.5731,1.5731,1.5713,1.5713,681500000.0
2005-06-15 18:35:00,1.5714,1.5729,1.5714,1.5728,681500000.0
2005-06-15 18:40:00,1.5725,1.5729,1.5719,1.5724,681500000.0
2005-06-15 18:45:00,1.5725,1.5732,1.5721,1.5729,681500000.0
2005-06-15 18:50:00,1.5728,1.573,1.5725,1.5726,681500000.0
2005-06-15 18:55:00,1.5728,1.573,1.5723,1.5728,681500000.0
2005-06-15 19:00:00,1.5725,1.5726,1.5719,1.5724,681500000.0
2005-06-15 19:05:00,1.5723,1.5731,1.5721,1.5731,681500000.0
2005-06-15 19:10:00,1.573,1.5734,1.5725,1.5729,681500000.0
2005-06-15 19:15:00,1.5728,1.5735,1.5724,1.5734,681500000.0
2005-06-15 19:20:00,1.5733,1.5738,1.5729,1.5732,681500000.0
2005-06-15 19:25:00,1.5733,1.5737,1.5731,1.5737,681500000.0
2005-06-15 19:30:00,1.574,1.5741,1.5732,1.5734,681500000.0
2005-06-15 19:35:00,1.5736,1.5736,1.5733,1.5736,681500000.0
2005-06-15 19:40:00,1.5737,1.5739,1.5735,1.5738,681500000.0
2005-06-15 19:45:00,1.5737,1.5738,1.5733,1.5738,681500000.0
2005-06-15 19:50:00,1.5737,1.5758,1.5737,1.5754,681500000.0
2005-06-15 19:55:00,1.5752,1.5755,1.5746,1.5748,681500000.0
2005-06-15 20:00:00,1.5746,1.5752,1.5743,1.5751,681500000.0
2005-06-15 20:05:00,1.5753,1.5756,1.5747,1.5752,681500000.0
2005-06-15 20:10:00,1.575,1.5756,1.5746,1.5754,681500000.0
2005-06-15 20:15:00,1.5753,1.5754,1.5741,1.5744,681500000.0
2005-06-15 20:20:00,1.5743,1.5748,1.574,1.5744,681500000.0
2005-06-15 20:25:00,1.5743,1.5746,1.5741,1.5744,681500000.0
2005-06-15 20:30:00,1.5746,1.5748,1.5744,1.5746,681500000.0
2005-06-15 20:35:00,1.5744,1.5744,1.5741,1.5741,272600000.0
2005-06-15 20:40:00,1.5743,1.5743,1.5739,1.5741,681500000.0
2005-06-15 20:45:00,1.574,1.5744,1.5739,1.5744,681500000.0
2005-06-15 20:50:00,1.5746,1.5747,1.5744,1.5744,408900000.0
2005-06-15 20:55:00,1.5741,1.5744,1.573,1.573,545200000.0
2005-06-15 21:00:00,1.5732,1.5741,1.5731,1.5741,681500000.0
2005-06-15 21:05:00,1.574,1.574,1.5731,1.5731,681500000.0
2005-06-15 21:10:00,1.573,1.5735,1.5729,1.573,681500000.0
2005-06-15 21:15:00,1.5729,1.5731,1.5726,1.5729,545200000.0
2005-06-15 21:20:00,1.573,1.5731,1.5724,1.5726,681500000.0
2005-06-15 21:25:00,1.5728,1.5732,1.5726,1.5729,545200000.0
2005-06-15 21:30:00,1.5731,1.5731,1.5726,1.573,545200000.0
2005-06-15 21:35:00,1.5728,1.5728,1.572,1.5724,681500000.0
2005-06-15 21:40:00,1.5725,1.5725,1.5721,1.5724,681500000.0
2005-06-15 21:45:00,1.5723,1.5724,1.5721,1.5723,681500000.0
2005-06-15 21:50:00,1.5724,1.5725,1.572,1.5724,408900000.0
2005-06-15 21:55:00,1.5725,1.5728,1.5724,1.5726,681500000.0
2005-06-15 22:00:00,1.5728,1.5729,1.5725,1.5726,681500000.0
2005-06-15 22:05:00,1.5728,1.5729,1.5725,1.5728,545200000.0
2005-06-15 22:10:00,1.5726,1.5729,1.5726,1.5728,545200000.0
2005-06-15 22:15:00,1.5726,1.5729,1.5726,1.5728,272600000.0
2005-06-15 22:20:00,1.5726,1.5728,1.5724,1.5724,545200000.0
2005-06-15 22:25:00,1.5725,1.5728,1.5723,1.5725,681500000.0
2005-06-15 22:30:00,1.5728,1.5729,1.5724,1.5728,681500000.0
2005-06-15 22:35:00,1.5729,1.573,1.5725,1.573,545200000.0
2005-06-15 22:40:00,1.5731,1.5735,1.573,1.5733,681500000.0
2005-06-15 22:45:00,1.5735,1.5736,1.5731,1.5733,545200000.0
2005-06-15 22:50:00,1.5734,1.5739,1.5733,1.5736,681500000.0
2005-06-15 22:55:00,1.5738,1.574,1.5733,1.5733,681500000.0
2005-06-15 23:00:00,1.5733,1.5738,1.5733,1.5736,681500000.0
2005-06-15 23:05:00,1.5735,1.5738,1.5734,1.5738,408900000.0
2005-06-15 23:10:00,1.5737,1.574,1.5737,1.5738,408900000.0
2005-06-15 23:15:00,1.5737,1.5746,1.5737,1.5746,681500000.0
2005-06-15 23:20:00,1.5744,1.5747,1.5744,1.5747,408900000.0
2005-06-15 23:25:00,1.5746,1.575,1.5744,1.5744,545200000.0
2005-06-15 23:30:00,1.5746,1.5746,1.5734,1.5734,681500000.0
2005-06-15 23:35:00,1.5735,1.5739,1.5734,1.5736,681500000.0
2005-06-15 23:40:00,1.5737,1.574,1.5736,1.574,545200000.0
2005-06-15 23:45:00,1.5741,1.5741,1.5734,1.5734,681500000.0
2005-06-15 23:50:00,1.5733,1.5735,1.5729,1.5735,681500000.0
2005-06-15 23:55:00,1.5734,1.5734,1.5731,1.5733,408900000.0
2005-06-16 00:00:00,1.5735,1.5735,1.5732,1.5735,408900000.0
2005-06-16 00:05:00,1.5734,1.5736,1.5732,1.5733,681500000.0
2005-06-16 00:10:00,1.5734,1.5735,1.5733,1.5735,545200000.0
2005-06-16 00:15:00,1.5737,1.5737,1.5735,1.5736,681500000.0
2005-06-16 00:20:00,1.5735,1.5737,1.5733,1.5736,681500000.0
2005-06-16 00:25:00,1.5734,1.5737,1.5734,1.5737,545200000.0
2005-06-16 00:30:00,1.5736,1.5736,1.5732,1.5734,408900000.0
2005-06-16 00:35:00,1.5733,1.5738,1.5731,1.5732,681500000.0
2005-06-16 00:40:00,1.5733,1.5736,1.5731,1.5734,545200000.0
2005-06-16 00:45:00,1.5735,1.5738,1.5734,1.5734,545200000.0
2005-06-16 00:50:00,1.5735,1.5741,1.5733,1.5741,681500000.0
2005-06-16 00:55:00,1.574,1.5758,1.574,1.5756,681500000.0
2005-06-16 01:00:00,1.5759,1.5759,1.5754,1.5758,681500000.0
2005-06-16 01:05:00,1.5756,1.5766,1.5754,1.5762,681500000.0
2005-06-16 01:10:00,1.5763,1.5768,1.5762,1.5766,681500000.0
2005-06-16 01:15:00,1.5768,1.5768,1.5754,1.5766,545200000.0
2005-06-16 01:20:00,1.5764,1.5766,1.5759,1.5761,681500000.0
2005-06-16 01:25:00,1.5759,1.5759,1.5751,1.5756,681500000.0
2005-06-16 01:30:00,1.5758,1.5759,1.5756,1.5758,408900000.0
2005-06-16 01:35:00,1.5756,1.5756,1.5752,1.5755,681500000.0
2005-06-16 01:40:00,1.5754,1.5754,1.5751,1.5753,681500000.0
2005-06-16 01:45:00,1.5752,1.5754,1.5748,1.575,681500000.0
2005-06-16 01:50:00,1.5748,1.575,1.5747,1.5748,681500000.0
2005-06-16 01:55:00,1.575,1.5751,1.5741,1.5742,545200000.0
2005-06-16 02:00:00,1.5744,1.5751,1.5741,1.575,545200000.0
2005-06-16 02:05:00,1.5748,1.5755,1.5747,1.5752,408900000.0
2005-06-16 02:10:00,1.5753,1.5762,1.5753,1.5758,545200000.0
2005-06-16 02:15:00,1.5759,1.5762,1.5753,1.5759,681500000.0
2005-06-16 02:20:00,1.5756,1.5759,1.5744,1.5744,681500000.0
2005-06-16 02:25:00,1.5746,1.5752,1.5743,1.5744,681500000.0
2005-06-16 02:30:00,1.5748,1.5751,1.5744,1.575,681500000.0
2005-06-16 02:35:00,1.5748,1.575,1.5746,1.5746,681500000.0
2005-06-16 02:40:00,1.5747,1.5747,1.5746,1.5746,272600000.0
2005-06-16 02:45:00,1.5747,1.5747,1.5744,1.5746,681500000.0
2005-06-16 02:50:00,1.5744,1.5746,1.5736,1.5737,681500000.0
2005-06-16 02:55:00,1.5739,1.5739,1.5733,1.5737,681500000.0
2005-06-16 03:00:00,1.5735,1.5738,1.5725,1.5731,681500000.0
2005-06-16 03:05:00,1.5732,1.5739,1.5731,1.5737,681500000.0
2005-06-16 03:10:00,1.5736,1.574,1.5734,1.5734,681500000.0
2005-06-16 03:15:00,1.5732,1.5738,1.573,1.5733,681500000.0
2005-06-16 03:20:00,1.5734,1.5737,1.5732,1.5735,681500000.0
2005-06-16 03:25:00,1.5736,1.5737,1.5732,1.5734,681500000.0
2005-06-16 03:30:00,1.5735,1.5737,1.5731,1.5735,681500000.0
2005-06-16 03:35:00,1.5732,1.5736,1.5731,1.5734,681500000.0
2005-06-16 03:40:00,1.5733,1.5739,1.5732,1.5736,681500000.0
2005-06-16 03:45:00,1.5735,1.5739,1.5733,1.5738,681500000.0
2005-06-16 03:50:00,1.5737,1.5744,1.5736,1.5741,681500000.0
2005-06-16 03:55:00,1.5743,1.5746,1.5741,1.5743,681500000.0
2005-06-16 04:00:00,1.5744,1.5744,1.5737,1.5741,681500000.0
2005-06-16 04:05:00,1.5743,1.5743,1.574,1.5741,545200000.0
2005-06-16 04:10:00,1.5743,1.5744,1.5739,1.574,681500000.0
2005-06-16 04:15:00,1.5739,1.5743,1.5738,1.5741,545200000.0
2005-06-16 04:20:00,1.574,1.5743,1.5739,1.5741,545200000.0
2005-06-16 04:25:00,1.574,1.5743,1.5736,1.5741,681500000.0
2005-06-16 04:30:00,1.5739,1.5744,1.5736,1.5739,681500000.0
2005-06-16 04:35:00,1.5738,1.5741,1.5737,1.5741,545200000.0
2005-06-16 04:40:00,1.574,1.5743,1.5738,1.5741,681500000.0
2005-06-16 04:45:00,1.5743,1.5744,1.5738,1.5739,681500000.0
2005-06-16 04:50:00,1.5738,1.5741,1.5736,1.5741,681500000.0
2005-06-16 04:55:00,1.5739,1.5739,1.5732,1.5733,681500000.0
2005-06-16 05:00:00,1.5731,1.5734,1.5729,1.5733,681500000.0
2005-06-16 05:05:00,1.5732,1.5733,1.5726,1.5731,681500000.0
2005-06-16 05:10:00,1.5732,1.5734,1.5731,1.5732,681500000.0
2005-06-16 05:15:00,1.5731,1.5735,1.573,1.5734,681500000.0
2005-06-16 05:20:00,1.5735,1.5736,1.573,1.5734,681500000.0
2005-06-16 05:25:00,1.5733,1.574,1.5733,1.5738,681500000.0
2005-06-16 05:30:00,1.5736,1.5741,1.5736,1.5737,545200000.0
2005-06-16 05:35:00,1.5736,1.5739,1.5736,1.5737,545200000.0
2005-06-16 05:40:00,1.5739,1.5746,1.5739,1.5741,681500000.0
2005-06-16 05:45:00,1.5743,1.5744,1.5723,1.5732,545200000.0
2005-06-16 05:50:00,1.5733,1.5735,1.5724,1.5724,681500000.0
2005-06-16 05:55:00,1.5723,1.5725,1.5718,1.5724,681500000.0
2005-06-16 06:00:00,1.5725,1.5728,1.5721,1.5726,681500000.0
2005-06-16 06:05:00,1.5728,1.5731,1.5721,1.5724,681500000.0
2005-06-16 06:10:00,1.5725,1.5729,1.5724,1.5724,408900000.0
2005-06-16 06:15:00,1.5726,1.5729,1.5724,1.5725,681500000.0
2005-06-16 06:20:00,1.5724,1.5726,1.5721,1.5725,681500000.0
2005-06-16 06:25:00,1.5724,1.5725,1.5721,1.5723,681500000.0
2005-06-16 06:30:00,1.5724,1.5726,1.5721,1.5723,681500000.0
2005-06-16 06:35:00,1.5724,1.5724,1.5721,1.5721,545200000.0
2005-06-16 06:40:00,1.5723,1.5736,1.572,1.5734,681500000.0
2005-06-16 06:45:00,1.5733,1.5734,1.5728,1.5733,545200000.0
2005-06-16 06:50:00,1.5732,1.5737,1.5732,1.5733,681500000.0
2005-06-16 06:55:00,1.5735,1.5736,1.5733,1.5734,681500000.0
2005-06-16 07:00:00,1.5735,1.5735,1.5725,1.5726,681500000.0
2005-06-16 07:05:00,1.5728,1.5728,1.5723,1.5726,681500000.0
2005-06-16 07:10:00,1.5728,1.5728,1.5718,1.5728,681500000.0
2005-06-16 07:15:00,1.5725,1.5729,1.5724,1.5726,681500000.0
2005-06-16 07:20:00,1.5728,1.5731,1.5724,1.5729,681500000.0
2005-06-16 07:25:00,1.5728,1.5729,1.5723,1.5723,545200000.0
2005-06-16 07:30:00,1.5724,1.5725,1.5719,1.5721,681500000.0
2005-06-16 07:35:00,1.572,1.5723,1.5715,1.572,681500000.0
2005-06-16 07:40:00,1.5724,1.5724,1.5721,1.5724,681500000.0
2005-06-16 07:45:00,1.5723,1.5726,1.5721,1.5724,681500000.0
2005-06-16 07:50:00,1.5725,1.5731,1.5724,1.5729,681500000.0
2005-06-16 07:55:00,1.573,1.573,1.5724,1.5726,545200000.0
2005-06-16 08:00:00,1.5727,1.5727,1.572,1.5724,681500000.0
2005-06-16 08:05:00,1.5723,1.5725,1.5719,1.5723,681500000.0
2005-06-16 08:10:00,1.5721,1.5723,1.5719,1.572,408900000.0
2005-06-16 08:15:00,1.5721,1.5722,1.5715,1.5719,681500000.0
2005-06-16 08:20:00,1.5722,1.5726,1.5718,1.5724,681500000.0
2005-06-16 08:25:00,1.5723,1.5731,1.5721,1.573,681500000.0
2005-06-16 08:30:00,1.5727,1.574,1.5726,1.5734,681500000.0
2005-06-16 08:35:00,1.5735,1.5737,1.5731,1.5734,681500000.0
2005-06-16 08:40:00,1.5735,1.574,1.5732,1.5735,681500000.0
2005-06-16 08:45:00,1.5737,1.5739,1.5732,1.5735,681500000.0
2005-06-16 08:50:00,1.5737,1.5744,1.5734,1.5743,681500000.0
2005-06-16 08:55:00,1.5741,1.5749,1.5739,1.5747,681500000.0
2005-06-16 09:00:00,1.5746,1.5751,1.5745,1.5748,681500000.0
2005-06-16 09:05:00,1.5747,1.5754,1.5745,1.5753,681500000.0
2005-06-16 09:10:00,1.5751,1.5752,1.5748,1.575,681500000.0
2005-06-16 09:15:00,1.5751,1.5756,1.5746,1.575,681500000.0
2005-06-16 09:20:00,1.5751,1.5756,1.5746,1.5748,681500000.0
2005-06-16 09:25:00,1.5747,1.5755,1.5747,1.5755,681500000.0
2005-06-16 09:30:00,1.5754,1.5756,1.575,1.5755,681500000.0
2005-06-16 09:35:00,1.5754,1.5757,1.5752,1.5753,681500000.0
2005-06-16 09:40:00,1.5754,1.5756,1.575,1.575,681500000.0
2005-06-16 09:45:00,1.5749,1.5754,1.5748,1.5753,681500000.0
2005-06-16 09:50:00,1.5754,1.5754,1.5751,1.5751,681500000.0
2005-06-16 09:55:00,1.575,1.5754,1.5748,1.5754,681500000.0
2005-06-16 10:00:00,1.5752,1.5752,1.5747,1.5748,681500000.0
2005-06-16 10:05:00,1.575,1.5752,1.5745,1.575,681500000.0
2005-06-16 10:10:00,1.5751,1.5753,1.5746,1.5747,681500000.0
2005-06-16 10:15:00,1.5749,1.5751,1.5746,1.5747,681500000.0
2005-06-16 10:20:00,1.5748,1.575,1.5743,1.5747,681500000.0
2005-06-16 10:25:00,1.5749,1.5751,1.5747,1.5749,681500000.0
2005-06-16 10:30:00,1.5748,1.575,1.5741,1.5743,681500000.0
2005-06-16 10:35:00,1.5742,1.5746,1.5739,1.574,681500000.0
2005-06-16 10:40:00,1.5741,1.5743,1.5738,1.5741,681500000.0
2005-06-16 10:45:00,1.5743,1.5753,1.574,1.5747,681500000.0
2005-06-16 10:50:00,1.5746,1.5756,1.5746,1.5756,681500000.0
2005-06-16 10:55:00,1.5755,1.5759,1.5749,1.5752,681500000.0
2005-06-16 11:00:00,1.5754,1.5757,1.5752,1.5754,681500000.0
2005-06-16 11:05:00,1.5753,1.5759,1.5753,1.5756,681500000.0
2005-06-16 11:10:00,1.5754,1.5767,1.5754,1.5759,681500000.0
2005-06-16 11:15:00,1.576,1.576,1.5752,1.5756,681500000.0
2005-06-16 11:20:00,1.5757,1.5759,1.5754,1.5754,681500000.0
2005-06-16 11:25:00,1.5758,1.5759,1.5742,1.5745,681500000.0
2005-06-16 11:30:00,1.5746,1.5748,1.5733,1.5733,681500000.0
2005-06-16 11:35:00,1.5736,1.5741,1.5728,1.5736,681500000.0
2005-06-16 11:40:00,1.5737,1.5754,1.5735,1.5754,681500000.0
2005-06-16 11:45:00,1.5752,1.5754,1.5743,1.5747,681500000.0
2005-06-16 11:50:00,1.5746,1.5751,1.5742,1.5743,681500000.0
2005-06-16 11:55:00,1.5742,1.5744,1.5737,1.5742,681500000.0
2005-06-16 12:00:00,1.5743,1.5751,1.574,1.5747,681500000.0
2005-06-16 12:05:00,1.5746,1.5751,1.5742,1.5748,681500000.0
2005-06-16 12:10:00,1.5747,1.5751,1.5746,1.5749,681500000.0
2005-06-16 12:15:00,1.575,1.575,1.5745,1.5749,681500000.0
2005-06-16 12:20:00,1.5748,1.5758,1.5746,1.5757,681500000.0
2005-06-16 12:25:00,1.5758,1.5759,1.5747,1.5749,681500000.0
2005-06-16 12:30:00,1.5748,1.5755,1.5747,1.5754,681500000.0
2005-06-16 12:35:00,1.5755,1.5756,1.5742,1.5745,681500000.0
2005-06-16 12:40:00,1.5746,1.5748,1.5742,1.5743,681500000.0
2005-06-16 12:45:00,1.5744,1.5746,1.5742,1.5744,681500000.0
2005-06-16 12:50:00,1.5741,1.5745,1.5738,1.5739,681500000.0
2005-06-16 12:55:00,1.574,1.5743,1.5724,1.5725,681500000.0
2005-06-16 13:00:00,1.5726,1.5733,1.5725,1.573,681500000.0
2005-06-16 13:05:00,1.5729,1.5739,1.5729,1.5736,681500000.0
2005-06-16 13:10:00,1.5737,1.5741,1.5735,1.574,681500000.0
2005-06-16 13:15:00,1.5738,1.5741,1.5735,1.5735,681500000.0
2005-06-16 13:20:00,1.5734,1.5748,1.5734,1.5746,681500000.0
2005-06-16 13:25:00,1.5744,1.5746,1.5736,1.5741,681500000.0
2005-06-16 13:30:00,1.5739,1.5742,1.5734,1.5736,681500000.0
2005-06-16 13:35:00,1.5738,1.5743,1.5729,1.5733,681500000.0
2005-06-16 13:40:00,1.5734,1.574,1.5732,1.5739,681500000.0
2005-06-16 13:45:00,1.5738,1.5739,1.5734,1.5737,681500000.0
2005-06-16 13:50:00,1.5736,1.5748,1.5735,1.5747,681500000.0
2005-06-16 13:55:00,1.5748,1.5752,1.5739,1.5739,681500000.0
2005-06-16 14:00:00,1.574,1.5747,1.5738,1.5744,681500000.0
2005-06-16 14:05:00,1.5745,1.5749,1.5742,1.5744,681500000.0
2005-06-16 14:10:00,1.5743,1.5747,1.5731,1.5731,681500000.0
2005-06-16 14:15:00,1.5732,1.5737,1.5727,1.5733,681500000.0
2005-06-16 14:20:00,1.5734,1.5736,1.5727,1.5727,681500000.0
2005-06-16 14:25:00,1.573,1.5736,1.5728,1.5732,681500000.0
2005-06-16 14:30:00,1.5733,1.5734,1.5726,1.5728,681500000.0
2005-06-16 14:35:00,1.5729,1.5734,1.5724,1.5731,681500000.0
2005-06-16 14:40:00,1.573,1.5735,1.5728,1.5733,681500000.0
2005-06-16 14:45:00,1.5732,1.5746,1.5726,1.5728,681500000.0
2005-06-16 14:50:00,1.573,1.573,1.5718,1.5729,681500000.0
2005-06-16 14:55:00,1.5728,1.5728,1.5718,1.5724,681500000.0
2005-06-16 15:00:00,1.5723,1.5725,1.5699,1.57,681500000.0
2005-06-16 15:05:00,1.5699,1.5706,1.5696,1.5698,681500000.0
2005-06-16 15:10:00,1.5696,1.57,1.5686,1.5691,681500000.0
2005-06-16 15:15:00,1.5689,1.5693,1.5684,1.5687,681500000.0
2005-06-16 15:20:00,1.569,1.5702,1.5686,1.5702,681500000.0
2005-06-16 15:25:00,1.57,1.5709,1.569,1.5694,681500000.0
2005-06-16 15:30:00,1.5696,1.5702,1.5683,1.5694,681500000.0
2005-06-16 15:35:00,1.5693,1.5698,1.5688,1.5688,681500000.0
2005-06-16 15:40:00,1.569,1.5691,1.5667,1.5667,681500000.0
2005-06-16 15:45:00,1.5665,1.5677,1.5645,1.5649,681500000.0
2005-06-16 15:50:00,1.5648,1.5672,1.5648,1.5661,681500000.0
2005-06-16 15:55:00,1.5663,1.5674,1.5651,1.5666,681500000.0
2005-06-16 16:00:00,1.5663,1.5675,1.5659,1.5675,681500000.0
2005-06-16 16:05:00,1.5673,1.5676,1.5663,1.5666,681500000.0
2005-06-16 16:10:00,1.5667,1.5668,1.5648,1.5653,681500000.0
2005-06-16 16:15:00,1.5651,1.5662,1.5645,1.5657,681500000.0
2005-06-16 16:20:00,1.5658,1.5665,1.5647,1.5658,681500000.0
2005-06-16 16:25:00,1.5657,1.5668,1.5652,1.5668,681500000.0
2005-06-16 16:30:00,1.5666,1.5674,1.566,1.5661,681500000.0
2005-06-16 16:35:00,1.5662,1.5663,1.5651,1.5654,681500000.0
2005-06-16 16:40:00,1.5655,1.5659,1.5649,1.5652,681500000.0
2005-06-16 16:45:00,1.565,1.5653,1.5634,1.5642,681500000.0
2005-06-16 16:50:00,1.5643,1.5652,1.564,1.5651,681500000.0
2005-06-16 16:55:00,1.5653,1.5656,1.5639,1.5639,681500000.0
2005-06-16 17:00:00,1.564,1.5644,1.5633,1.5638,681500000.0
2005-06-16 17:05:00,1.5637,1.5639,1.5631,1.5632,681500000.0
2005-06-16 17:10:00,1.5633,1.5639,1.5629,1.5638,681500000.0
2005-06-16 17:15:00,1.5636,1.5643,1.5633,1.5633,681500000.0
2005-06-16 17:20:00,1.5639,1.5644,1.5635,1.5643,681500000.0
2005-06-16 17:25:00,1.5642,1.5647,1.5638,1.5647,681500000.0
2005-06-16 17:30:00,1.565,1.5653,1.5633,1.5637,681500000.0
2005-06-16 17:35:00,1.5638,1.5641,1.5632,1.5637,681500000.0
2005-06-16 17:40:00,1.5638,1.5646,1.5636,1.5639,681500000.0
2005-06-16 17:45:00,1.5639,1.5651,1.5639,1.5649,681500000.0
2005-06-16 17:50:00,1.5648,1.5655,1.5647,1.5647,681500000.0
2005-06-16 17:55:00,1.5648,1.5652,1.5645,1.5649,681500000.0
2005-06-16 18:00:00,1.565,1.5666,1.5642,1.5652,681500000.0
2005-06-16 18:05:00,1.5653,1.5656,1.5649,1.5649,681500000.0
2005-06-16 18:10:00,1.5651,1.5656,1.5644,1.5644,681500000.0
2005-06-16 18:15:00,1.5645,1.5656,1.564,1.5651,681500000.0
2005-06-16 18:20:00,1.5649,1.5659,1.5649,1.5656,681500000.0
2005-06-16 18:25:00,1.5655,1.5657,1.5649,1.5653,681500000.0
2005-06-16 18:30:00,1.5652,1.5654,1.5647,1.5649,681500000.0
2005-06-16 18:35:00,1.5647,1.5652,1.5644,1.5644,681500000.0
2005-06-16 18:40:00,1.5645,1.5646,1.564,1.564,681500000.0
2005-06-16 18:45:00,1.5641,1.5649,1.5641,1.5649,681500000.0
2005-06-16 18:50:00,1.5647,1.5647,1.5644,1.5646,681500000.0
2005-06-16 18:55:00,1.5645,1.5647,1.5638,1.5643,681500000.0
2005-06-16 19:00:00,1.5641,1.5643,1.5637,1.5641,681500000.0
2005-06-16 19:05:00,1.564,1.564,1.5636,1.5637,545200000.0
2005-06-16 19:10:00,1.5638,1.5639,1.5629,1.5632,681500000.0
2005-06-16 19:15:00,1.5631,1.5634,1.5624,1.5632,681500000.0
2005-06-16 19:20:00,1.5631,1.5641,1.5631,1.5637,681500000.0
2005-06-16 19:25:00,1.5638,1.5644,1.5631,1.5632,681500000.0
2005-06-16 19:30:00,1.563,1.5637,1.563,1.5637,681500000.0
2005-06-16 19:35:00,1.5638,1.5641,1.5633,1.5636,681500000.0
2005-06-16 19:40:00,1.5634,1.5636,1.5632,1.5634,545200000.0
2005-06-16 19:45:00,1.5633,1.5636,1.5629,1.5631,681500000.0
2005-06-16 19:50:00,1.5632,1.5636,1.5626,1.5629,681500000.0
2005-06-16 19:55:00,1.5627,1.5632,1.5625,1.5629,681500000.0
2005-06-16 20:00:00,1.5627,1.5633,1.5627,1.5629,681500000.0
2005-06-16 20:05:00,1.5631,1.5632,1.5626,1.563,681500000.0
2005-06-16 20:10:00,1.5631,1.5633,1.5627,1.563,681500000.0
2005-06-16 20:15:00,1.5629,1.5633,1.5624,1.5625,681500000.0
2005-06-16 20:20:00,1.5627,1.563,1.5624,1.5627,681500000.0
2005-06-16 20:25:00,1.5624,1.563,1.5624,1.5629,681500000.0
2005-06-16 20:30:00,1.563,1.5632,1.5624,1.5629,681500000.0
2005-06-16 20:35:00,1.5627,1.5631,1.5624,1.5629,681500000.0
2005-06-16 20:40:00,1.563,1.5631,1.5626,1.5629,681500000.0
2005-06-16 20:45:00,1.5627,1.5633,1.5626,1.5633,545200000.0
2005-06-16 20:50:00,1.5632,1.5637,1.5627,1.5631,681500000.0
2005-06-16 20:55:00,1.5632,1.5632,1.5621,1.5629,681500000.0
2005-06-16 21:00:00,1.5624,1.5634,1.5622,1.5632,681500000.0
2005-06-16 21:05:00,1.5633,1.5643,1.5632,1.5641,681500000.0
2005-06-16 21:10:00,1.5644,1.5651,1.5641,1.5645,545200000.0
2005-06-16 21:15:00,1.5644,1.5646,1.5641,1.5643,681500000.0
2005-06-16 21:20:00,1.5641,1.5644,1.5636,1.5638,681500000.0
2005-06-16 21:25:00,1.564,1.5641,1.5637,1.564,545200000.0
2005-06-16 21:30:00,1.5641,1.5641,1.564,1.564,408900000.0
2005-06-16 21:35:00,1.5641,1.5644,1.564,1.5641,408900000.0
2005-06-16 21:40:00,1.564,1.5641,1.5634,1.5637,681500000.0
2005-06-16 21:45:00,1.5638,1.5644,1.5636,1.5641,681500000.0
2005-06-16 21:50:00,1.564,1.5643,1.5639,1.5641,545200000.0
2005-06-16 21:55:00,1.5643,1.5643,1.564,1.564,545200000.0
2005-06-16 22:00:00,1.5641,1.5647,1.5639,1.5645,681500000.0
2005-06-16 22:05:00,1.5644,1.5652,1.5644,1.5651,681500000.0
2005-06-16 22:10:00,1.5649,1.5653,1.5641,1.5647,681500000.0
2005-06-16 22:15:00,1.5646,1.5652,1.5645,1.5649,681500000.0
2005-06-16 22:20:00,1.5647,1.5649,1.5644,1.5649,545200000.0
2005-06-16 22:25:00,1.5651,1.5654,1.5647,1.5649,681500000.0
2005-06-16 22:30:00,1.5651,1.5655,1.5651,1.5654,681500000.0
2005-06-16 22:35:00,1.5653,1.5654,1.5645,1.5649,681500000.0
2005-06-16 22:40:00,1.5647,1.5649,1.5645,1.5649,545200000.0
2005-06-16 22:45:00,1.5647,1.5649,1.5644,1.5646,681500000.0
2005-06-16 22:50:00,1.5644,1.5656,1.5644,1.5652,681500000.0
2005-06-16 22:55:00,1.5649,1.5655,1.5649,1.5653,681500000.0
2005-06-16 23:00:00,1.5649,1.5664,1.5649,1.5662,681500000.0
2005-06-16 23:05:00,1.5661,1.5664,1.5661,1.5661,545200000.0
2005-06-16 23:10:00,1.5662,1.5663,1.5656,1.5656,681500000.0
2005-06-16 23:15:00,1.5654,1.5662,1.5654,1.5659,408900000.0
2005-06-16 23:20:00,1.5657,1.5665,1.5657,1.5662,681500000.0
2005-06-16 23:25:00,1.5661,1.5671,1.5661,1.5671,681500000.0
2005-06-16 23:30:00,1.567,1.5671,1.5666,1.5667,408900000.0
2005-06-16 23:35:00,1.5665,1.5669,1.5664,1.5668,545200000.0
2005-06-16 23:40:00,1.5668,1.5669,1.5668,1.5668,408900000.0
2005-06-16 23:45:00,1.5669,1.567,1.5664,1.5668,408900000.0
2005-06-16 23:50:00,1.567,1.567,1.5666,1.5666,545200000.0
2005-06-16 23:55:00,1.5668,1.567,1.5663,1.5669,681500000.0
2005-06-17 00:00:00,1.5671,1.5671,1.5661,1.5663,545200000.0
2005-06-17 00:05:00,1.5662,1.5662,1.5657,1.5659,545200000.0
2005-06-17 00:10:00,1.5661,1.5663,1.5656,1.5662,681500000.0
2005-06-17 00:15:00,1.5661,1.5662,1.5656,1.5656,408900000.0
2005-06-17 00:20:00,1.5653,1.5656,1.5647,1.5651,681500000.0
2005-06-17 00:25:00,1.5652,1.5656,1.5651,1.5653,545200000.0
2005-06-17 00:30:00,1.5652,1.5653,1.5652,1.5653,136300000.0
2005-06-17 00:35:00,1.5654,1.5656,1.5649,1.5649,681500000.0
2005-06-17 00:40:00,1.5646,1.5651,1.5641,1.5643,681500000.0
2005-06-17 00:45:00,1.5644,1.5645,1.5643,1.5644,545200000.0
2005-06-17 00:50:00,1.5643,1.5643,1.5641,1.5641,681500000.0
2005-06-17 00:55:00,1.564,1.5641,1.5637,1.5638,545200000.0
2005-06-17 01:00:00,1.5639,1.5641,1.5636,1.5641,681500000.0
2005-06-17 01:05:00,1.564,1.5644,1.5637,1.5641,545200000.0
2005-06-17 01:10:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-17 01:15:00,1.5643,1.5645,1.5641,1.5644,545200000.0
2005-06-17 01:20:00,1.5646,1.5649,1.5644,1.5647,681500000.0
2005-06-17 01:25:00,1.5649,1.5651,1.5644,1.5647,681500000.0
2005-06-17 01:30:00,1.5649,1.5649,1.5643,1.5643,545200000.0
2005-06-17 01:35:00,1.5644,1.5645,1.5643,1.5644,681500000.0
2005-06-17 01:40:00,1.5643,1.5644,1.5639,1.5641,681500000.0
2005-06-17 01:45:00,1.564,1.5644,1.5634,1.5639,681500000.0
2005-06-17 01:50:00,1.564,1.5644,1.5632,1.5641,681500000.0
2005-06-17 01:55:00,1.564,1.564,1.563,1.5637,681500000.0
2005-06-17 02:00:00,1.5637,1.5639,1.5625,1.5626,681500000.0
2005-06-17 02:05:00,1.5627,1.5629,1.5621,1.5624,681500000.0
2005-06-17 02:10:00,1.5625,1.5626,1.5621,1.5626,545200000.0
2005-06-17 02:15:00,1.5627,1.5633,1.5625,1.5629,681500000.0
2005-06-17 02:20:00,1.563,1.5634,1.5626,1.5634,681500000.0
2005-06-17 02:25:00,1.5632,1.5643,1.5632,1.5641,681500000.0
2005-06-17 02:30:00,1.564,1.5644,1.5639,1.5641,681500000.0
2005-06-17 02:35:00,1.564,1.5645,1.5637,1.5638,681500000.0
2005-06-17 02:40:00,1.5639,1.564,1.5634,1.5637,681500000.0
2005-06-17 02:45:00,1.5634,1.564,1.5631,1.5634,681500000.0
2005-06-17 02:50:00,1.5636,1.5636,1.5626,1.5627,681500000.0
2005-06-17 02:55:00,1.5632,1.5638,1.5631,1.5636,545200000.0
2005-06-17 03:00:00,1.5634,1.5636,1.5631,1.5634,681500000.0
2005-06-17 03:05:00,1.5636,1.5637,1.5629,1.5634,681500000.0
2005-06-17 03:10:00,1.5633,1.5641,1.5632,1.564,681500000.0
2005-06-17 03:15:00,1.5641,1.5644,1.5639,1.5644,681500000.0
2005-06-17 03:20:00,1.5643,1.5646,1.5641,1.5645,545200000.0
2005-06-17 03:25:00,1.5644,1.5647,1.5644,1.5646,545200000.0
2005-06-17 03:30:00,1.5647,1.5649,1.5641,1.5644,681500000.0
2005-06-17 03:35:00,1.5646,1.5649,1.5644,1.5645,681500000.0
2005-06-17 03:40:00,1.5644,1.5649,1.5644,1.5646,681500000.0
2005-06-17 03:45:00,1.5645,1.5662,1.5645,1.5656,681500000.0
2005-06-17 03:50:00,1.5655,1.5657,1.5651,1.5656,681500000.0
2005-06-17 03:55:00,1.5657,1.5659,1.5655,1.5657,681500000.0
2005-06-17 04:00:00,1.5657,1.5665,1.5656,1.5662,681500000.0
2005-06-17 04:05:00,1.5663,1.5664,1.5661,1.5661,545200000.0
2005-06-17 04:10:00,1.5662,1.5665,1.5659,1.5665,681500000.0
2005-06-17 04:15:00,1.5664,1.5669,1.5663,1.5667,681500000.0
2005-06-17 04:20:00,1.5668,1.5674,1.5666,1.5667,681500000.0
2005-06-17 04:25:00,1.5666,1.5668,1.5661,1.5663,681500000.0
2005-06-17 04:30:00,1.5664,1.5665,1.5657,1.5662,681500000.0
2005-06-17 04:35:00,1.5663,1.5664,1.5659,1.5661,681500000.0
2005-06-17 04:40:00,1.5662,1.5662,1.5657,1.5659,545200000.0
2005-06-17 04:45:00,1.5661,1.5663,1.5657,1.5661,545200000.0
2005-06-17 04:50:00,1.5659,1.5664,1.5659,1.5661,545200000.0
2005-06-17 04:55:00,1.5662,1.5673,1.5662,1.5667,681500000.0
2005-06-17 05:00:00,1.5668,1.567,1.5662,1.5665,681500000.0
2005-06-17 05:05:00,1.5666,1.5669,1.5665,1.5668,681500000.0
2005-06-17 05:10:00,1.5667,1.5669,1.5666,1.5668,545200000.0
2005-06-17 05:15:00,1.5667,1.5671,1.5666,1.5671,681500000.0
2005-06-17 05:20:00,1.567,1.5674,1.5669,1.5674,681500000.0
2005-06-17 05:25:00,1.5671,1.5677,1.567,1.5674,545200000.0
2005-06-17 05:30:00,1.5677,1.5679,1.5671,1.5671,681500000.0
2005-06-17 05:35:00,1.5673,1.5673,1.5669,1.567,408900000.0
2005-06-17 05:40:00,1.5668,1.5673,1.5667,1.5673,681500000.0
2005-06-17 05:45:00,1.5671,1.5674,1.5671,1.5671,545200000.0
2005-06-17 05:50:00,1.5673,1.5673,1.5665,1.5668,681500000.0
2005-06-17 05:55:00,1.5669,1.5669,1.5666,1.5667,681500000.0
2005-06-17 06:00:00,1.5668,1.5669,1.5664,1.5664,545200000.0
2005-06-17 06:05:00,1.5665,1.5669,1.5665,1.5667,681500000.0
2005-06-17 06:10:00,1.5668,1.5669,1.5666,1.5667,545200000.0
2005-06-17 06:15:00,1.5668,1.567,1.5667,1.5669,545200000.0
2005-06-17 06:20:00,1.567,1.567,1.5667,1.5667,408900000.0
2005-06-17 06:25:00,1.5666,1.5668,1.5666,1.5668,272600000.0
2005-06-17 06:30:00,1.5667,1.5669,1.5667,1.5667,545200000.0
2005-06-17 06:35:00,1.5668,1.5669,1.5667,1.5668,408900000.0
2005-06-17 06:40:00,1.5667,1.5668,1.5666,1.5668,408900000.0
2005-06-17 06:45:00,1.5667,1.5669,1.5666,1.5668,272600000.0
2005-06-17 06:50:00,1.5666,1.5668,1.5666,1.5667,136300000.0
2005-06-17 06:55:00,1.5666,1.5668,1.5661,1.5663,681500000.0
2005-06-17 07:00:00,1.5662,1.5665,1.5657,1.5661,681500000.0
2005-06-17 07:05:00,1.5661,1.5666,1.5656,1.5664,681500000.0
2005-06-17 07:10:00,1.5665,1.567,1.5661,1.5669,681500000.0
2005-06-17 07:15:00,1.5667,1.5671,1.5666,1.5668,681500000.0
2005-06-17 07:20:00,1.5667,1.5674,1.5667,1.5674,681500000.0
2005-06-17 07:25:00,1.5671,1.5679,1.5671,1.5678,545200000.0
2005-06-17 07:30:00,1.5678,1.5678,1.5673,1.5674,681500000.0
2005-06-17 07:35:00,1.5673,1.5675,1.567,1.5674,545200000.0
2005-06-17 07:40:00,1.5673,1.5677,1.5673,1.5677,681500000.0
2005-06-17 07:45:00,1.5675,1.5678,1.5671,1.5675,681500000.0
2005-06-17 07:50:00,1.5674,1.5675,1.5666,1.5668,681500000.0
2005-06-17 07:55:00,1.567,1.5671,1.5662,1.5666,681500000.0
2005-06-17 08:00:00,1.5665,1.5666,1.5655,1.5656,681500000.0
2005-06-17 08:05:00,1.5655,1.5661,1.5651,1.5659,681500000.0
2005-06-17 08:10:00,1.5658,1.5663,1.5657,1.5661,681500000.0
2005-06-17 08:15:00,1.5662,1.5666,1.5655,1.5658,681500000.0
2005-06-17 08:20:00,1.5657,1.5664,1.5656,1.5663,681500000.0
2005-06-17 08:25:00,1.5664,1.5669,1.5659,1.5665,681500000.0
2005-06-17 08:30:00,1.5666,1.5674,1.5663,1.5664,681500000.0
2005-06-17 08:35:00,1.5665,1.5666,1.5657,1.5663,681500000.0
2005-06-17 08:40:00,1.5662,1.5662,1.5653,1.5657,681500000.0
2005-06-17 08:45:00,1.5658,1.5661,1.5654,1.5657,681500000.0
2005-06-17 08:50:00,1.5656,1.5658,1.5654,1.5655,681500000.0
2005-06-17 08:55:00,1.5654,1.5658,1.5653,1.5656,681500000.0
2005-06-17 09:00:00,1.5654,1.5655,1.565,1.5651,681500000.0
2005-06-17 09:05:00,1.5652,1.5668,1.5651,1.5665,681500000.0
2005-06-17 09:10:00,1.5663,1.5673,1.5663,1.5666,681500000.0
2005-06-17 09:15:00,1.5667,1.567,1.5663,1.5665,681500000.0
2005-06-17 09:20:00,1.5666,1.5666,1.5662,1.5665,681500000.0
2005-06-17 09:25:00,1.5666,1.5675,1.5665,1.5675,681500000.0
2005-06-17 09:30:00,1.5672,1.5687,1.5671,1.5685,681500000.0
2005-06-17 09:35:00,1.5687,1.5694,1.5684,1.5691,681500000.0
2005-06-17 09:40:00,1.569,1.5697,1.5688,1.5695,681500000.0
2005-06-17 09:45:00,1.5694,1.5697,1.5687,1.5694,681500000.0
2005-06-17 09:50:00,1.5693,1.5698,1.5689,1.5698,681500000.0
2005-06-17 09:55:00,1.5696,1.5704,1.5694,1.5701,681500000.0
2005-06-17 10:00:00,1.57,1.5702,1.5694,1.5698,681500000.0
2005-06-17 10:05:00,1.5696,1.5702,1.5687,1.5691,681500000.0
2005-06-17 10:10:00,1.5691,1.5692,1.5687,1.5688,681500000.0
2005-06-17 10:15:00,1.5687,1.5691,1.5684,1.5687,681500000.0
2005-06-17 10:20:00,1.5686,1.569,1.5682,1.5682,681500000.0
2005-06-17 10:25:00,1.5683,1.5689,1.5683,1.5688,681500000.0
2005-06-17 10:30:00,1.5689,1.5692,1.5682,1.5686,681500000.0
2005-06-17 10:35:00,1.5687,1.5691,1.5684,1.569,681500000.0
2005-06-17 10:40:00,1.5687,1.5692,1.5686,1.5692,681500000.0
2005-06-17 10:45:00,1.5691,1.5701,1.5691,1.5698,681500000.0
2005-06-17 10:50:00,1.5697,1.5703,1.5695,1.57,681500000.0
2005-06-17 10:55:00,1.5699,1.5701,1.5692,1.5693,681500000.0
2005-06-17 11:00:00,1.5696,1.5697,1.5688,1.569,681500000.0
2005-06-17 11:05:00,1.5689,1.5691,1.5685,1.5691,681500000.0
2005-06-17 11:10:00,1.569,1.5694,1.5687,1.5688,681500000.0
2005-06-17 11:15:00,1.5689,1.5695,1.5685,1.5691,681500000.0
2005-06-17 11:20:00,1.569,1.5691,1.568,1.5687,681500000.0
2005-06-17 11:25:00,1.5686,1.569,1.5684,1.5685,681500000.0
2005-06-17 11:30:00,1.5684,1.5685,1.5675,1.5677,681500000.0
2005-06-17 11:35:00,1.5676,1.5679,1.5673,1.5676,681500000.0
2005-06-17 11:40:00,1.5675,1.568,1.5675,1.5679,681500000.0
2005-06-17 11:45:00,1.5678,1.5683,1.5676,1.5681,681500000.0
2005-06-17 11:50:00,1.5682,1.569,1.5675,1.5687,681500000.0
2005-06-17 11:55:00,1.5686,1.5688,1.5682,1.5684,681500000.0
2005-06-17 12:00:00,1.5685,1.5693,1.5683,1.5683,681500000.0
2005-06-17 12:05:00,1.5685,1.5699,1.5683,1.5699,681500000.0
2005-06-17 12:10:00,1.57,1.5703,1.569,1.5699,681500000.0
2005-06-17 12:15:00,1.5697,1.5701,1.5687,1.5687,681500000.0
2005-06-17 12:20:00,1.5685,1.57,1.5682,1.5697,681500000.0
2005-06-17 12:25:00,1.5695,1.5704,1.5695,1.5698,681500000.0
2005-06-17 12:30:00,1.5697,1.5699,1.5674,1.5678,681500000.0
2005-06-17 12:35:00,1.5683,1.5695,1.5678,1.5688,681500000.0
2005-06-17 12:40:00,1.5687,1.5703,1.5684,1.5698,681500000.0
2005-06-17 12:45:00,1.5699,1.5708,1.5699,1.5702,681500000.0
2005-06-17 12:50:00,1.5701,1.5714,1.5699,1.57,681500000.0
2005-06-17 12:55:00,1.5701,1.5701,1.5678,1.5682,681500000.0
2005-06-17 13:00:00,1.568,1.5693,1.5679,1.5687,681500000.0
2005-06-17 13:05:00,1.5688,1.569,1.5672,1.5676,681500000.0
2005-06-17 13:10:00,1.5674,1.5683,1.5672,1.5677,681500000.0
2005-06-17 13:15:00,1.5679,1.5679,1.5666,1.5673,681500000.0
2005-06-17 13:20:00,1.5674,1.5678,1.5666,1.5676,681500000.0
2005-06-17 13:25:00,1.5674,1.5686,1.567,1.5683,681500000.0
2005-06-17 13:30:00,1.5682,1.5683,1.567,1.5673,681500000.0
2005-06-17 13:35:00,1.5672,1.5678,1.5665,1.5665,681500000.0
2005-06-17 13:40:00,1.5664,1.5671,1.566,1.5666,681500000.0
2005-06-17 13:45:00,1.5667,1.5669,1.5663,1.5669,681500000.0
2005-06-17 13:50:00,1.567,1.567,1.5661,1.5667,681500000.0
2005-06-17 13:55:00,1.5666,1.5669,1.5662,1.5664,681500000.0
2005-06-17 14:00:00,1.5665,1.5671,1.5662,1.5666,681500000.0
2005-06-17 14:05:00,1.5665,1.5671,1.5665,1.5667,681500000.0
2005-06-17 14:10:00,1.5666,1.5669,1.5658,1.5664,681500000.0
2005-06-17 14:15:00,1.5661,1.5669,1.5661,1.5664,681500000.0
2005-06-17 14:20:00,1.5666,1.5669,1.5658,1.5659,681500000.0
2005-06-17 14:25:00,1.566,1.566,1.5651,1.5654,681500000.0
2005-06-17 14:30:00,1.5653,1.5667,1.564,1.565,681500000.0
2005-06-17 14:35:00,1.565,1.5665,1.5643,1.5664,681500000.0
2005-06-17 14:40:00,1.5665,1.5675,1.5661,1.5668,681500000.0
2005-06-17 14:45:00,1.5667,1.568,1.5666,1.5675,681500000.0
2005-06-17 14:50:00,1.5676,1.5676,1.5654,1.5663,681500000.0
2005-06-17 14:55:00,1.5664,1.567,1.5652,1.566,681500000.0
2005-06-17 15:00:00,1.5659,1.5666,1.5659,1.5663,681500000.0
2005-06-17 15:05:00,1.5661,1.5677,1.566,1.567,681500000.0
2005-06-17 15:10:00,1.5669,1.5673,1.5661,1.5665,681500000.0
2005-06-17 15:15:00,1.5666,1.5671,1.5661,1.5666,681500000.0
2005-06-17 15:20:00,1.5665,1.567,1.5664,1.5664,681500000.0
2005-06-17 15:25:00,1.5665,1.5671,1.5661,1.5664,681500000.0
2005-06-17 15:30:00,1.5663,1.5666,1.5659,1.5662,681500000.0
2005-06-17 15:35:00,1.5663,1.5672,1.5662,1.5667,681500000.0
2005-06-17 15:40:00,1.5671,1.5674,1.5669,1.5671,272600000.0
2005-06-17 15:45:00,1.5677,1.5677,1.5658,1.5667,545200000.0
2005-06-17 15:50:00,1.5668,1.5671,1.5655,1.566,681500000.0
2005-06-17 15:55:00,1.5659,1.5668,1.5657,1.5664,681500000.0
2005-06-17 16:00:00,1.5663,1.5684,1.5663,1.568,681500000.0
2005-06-17 16:05:00,1.5684,1.5695,1.568,1.5691,681500000.0
2005-06-17 16:10:00,1.5693,1.5699,1.5684,1.5691,681500000.0
2005-06-17 16:15:00,1.5689,1.5698,1.5687,1.5691,681500000.0
2005-06-17 16:20:00,1.5692,1.57,1.5686,1.5698,681500000.0
2005-06-17 16:25:00,1.5699,1.5723,1.5695,1.5722,681500000.0
2005-06-17 16:30:00,1.5724,1.5724,1.5712,1.5718,681500000.0
2005-06-17 16:35:00,1.5719,1.573,1.5715,1.5725,681500000.0
2005-06-17 16:40:00,1.5722,1.5745,1.5722,1.5736,681500000.0
2005-06-17 16:45:00,1.5739,1.5748,1.5732,1.5732,681500000.0
2005-06-17 16:50:00,1.5731,1.5734,1.5724,1.573,681500000.0
2005-06-17 16:55:00,1.5731,1.5732,1.5718,1.5718,681500000.0
2005-06-17 17:00:00,1.5717,1.5731,1.5714,1.5728,681500000.0
2005-06-17 17:05:00,1.5731,1.5746,1.5729,1.5745,681500000.0
2005-06-17 17:10:00,1.5744,1.5758,1.5744,1.5756,681500000.0
2005-06-17 17:15:00,1.5757,1.5764,1.5747,1.5763,681500000.0
2005-06-17 17:20:00,1.5762,1.5771,1.5756,1.576,681500000.0
2005-06-17 17:25:00,1.5761,1.5761,1.5743,1.5743,681500000.0
2005-06-17 17:30:00,1.5744,1.5745,1.5733,1.5738,681500000.0
2005-06-17 17:35:00,1.5736,1.5744,1.5732,1.5742,681500000.0
2005-06-17 17:40:00,1.5743,1.5743,1.5732,1.5737,681500000.0
2005-06-17 17:45:00,1.5735,1.5738,1.5727,1.5729,681500000.0
2005-06-17 17:50:00,1.5728,1.5734,1.5726,1.5733,681500000.0
2005-06-17 17:55:00,1.5732,1.5738,1.5731,1.5733,681500000.0
2005-06-17 18:00:00,1.5735,1.5737,1.5727,1.5732,681500000.0
2005-06-17 18:05:00,1.5733,1.5735,1.5729,1.5733,681500000.0
2005-06-17 18:10:00,1.5734,1.5735,1.5721,1.5725,681500000.0
2005-06-17 18:15:00,1.5724,1.5731,1.5724,1.5728,681500000.0
2005-06-17 18:20:00,1.5729,1.5738,1.5729,1.5734,681500000.0
2005-06-17 18:25:00,1.5733,1.5734,1.5725,1.5728,681500000.0
2005-06-17 18:30:00,1.5726,1.5733,1.5724,1.5733,681500000.0
2005-06-17 18:35:00,1.5734,1.5735,1.5731,1.5733,681500000.0
2005-06-17 18:40:00,1.5735,1.5735,1.5729,1.5732,681500000.0
2005-06-17 18:45:00,1.5733,1.5741,1.5731,1.5737,681500000.0
2005-06-17 18:50:00,1.5736,1.5744,1.5735,1.5744,681500000.0
2005-06-17 18:55:00,1.5743,1.5743,1.5733,1.5733,681500000.0
2005-06-17 19:00:00,1.5732,1.5737,1.5732,1.5735,545200000.0
2005-06-17 19:05:00,1.5734,1.5735,1.5732,1.5734,681500000.0
2005-06-17 19:10:00,1.5733,1.5735,1.573,1.5731,681500000.0
2005-06-17 19:15:00,1.5732,1.5734,1.5729,1.5731,681500000.0
2005-06-17 19:20:00,1.5732,1.5736,1.573,1.5732,681500000.0
2005-06-17 19:25:00,1.5733,1.5736,1.573,1.5732,681500000.0
2005-06-17 19:30:00,1.5731,1.5735,1.5731,1.5734,408900000.0
2005-06-17 19:35:00,1.5735,1.5743,1.5735,1.5741,545200000.0
2005-06-17 19:40:00,1.5743,1.5744,1.5741,1.5741,545200000.0
2005-06-17 19:45:00,1.5743,1.5744,1.5741,1.5744,681500000.0
2005-06-17 19:50:00,1.5746,1.5747,1.5741,1.5744,545200000.0
2005-06-17 19:55:00,1.5746,1.5746,1.5736,1.5741,681500000.0
2005-06-17 20:00:00,1.574,1.5743,1.5736,1.5741,545200000.0
2005-06-17 20:05:00,1.5739,1.5754,1.5738,1.575,681500000.0
2005-06-17 20:10:00,1.5751,1.5776,1.5751,1.5774,681500000.0
2005-06-17 20:15:00,1.5774,1.5782,1.5773,1.5776,681500000.0
2005-06-17 20:20:00,1.5778,1.5779,1.5766,1.5776,681500000.0
2005-06-17 20:25:00,1.5774,1.5777,1.5768,1.577,681500000.0
2005-06-17 20:30:00,1.5771,1.5782,1.5771,1.5776,681500000.0
2005-06-17 20:35:00,1.5777,1.5782,1.5774,1.5776,681500000.0
2005-06-17 20:40:00,1.5777,1.5781,1.5771,1.5779,681500000.0
2005-06-17 20:45:00,1.5778,1.5791,1.5777,1.5777,681500000.0
2005-06-17 20:50:00,1.5778,1.5778,1.5769,1.5776,681500000.0
2005-06-17 20:55:00,1.5777,1.5777,1.5769,1.5769,681500000.0
2005-06-17 21:00:00,1.577,1.5776,1.5766,1.5771,681500000.0
2005-06-17 21:05:00,1.5774,1.5781,1.5768,1.578,681500000.0
2005-06-17 21:10:00,1.5779,1.5781,1.5778,1.5779,408900000.0
2005-06-17 21:15:00,1.578,1.5787,1.578,1.5784,681500000.0
2005-06-17 21:20:00,1.5786,1.5786,1.5779,1.5781,545200000.0
2005-06-17 21:25:00,1.5779,1.5782,1.5777,1.578,681500000.0
2005-06-17 21:30:00,1.5779,1.5781,1.5771,1.5781,681500000.0
2005-06-17 21:35:00,1.578,1.5787,1.578,1.5781,681500000.0
2005-06-17 21:40:00,1.5782,1.5786,1.5778,1.5779,681500000.0
2005-06-17 21:45:00,1.5781,1.5784,1.5781,1.5784,681500000.0
2005-06-17 21:50:00,1.5782,1.579,1.5782,1.579,681500000.0
2005-06-17 21:55:00,1.5786,1.5793,1.5784,1.579,545200000.0
2005-06-17 22:00:00,1.5792,1.5794,1.5788,1.5794,681500000.0
2005-06-17 22:05:00,1.5793,1.5794,1.5791,1.5793,681500000.0
2005-06-17 22:10:00,1.5794,1.5794,1.578,1.5787,681500000.0
2005-06-17 22:15:00,1.5787,1.5787,1.5787,1.5787,545200000.0
2005-06-17 22:20:00,1.5788,1.5789,1.5787,1.5787,545200000.0
2005-06-17 22:25:00,1.5784,1.5787,1.5784,1.5786,681500000.0
2005-06-17 22:30:00,1.5784,1.5788,1.5784,1.5788,681500000.0
2005-06-17 22:35:00,1.5789,1.5793,1.5789,1.579,681500000.0
2005-06-17 22:40:00,1.5789,1.579,1.5789,1.5789,681500000.0
2005-06-17 22:45:00,1.5788,1.5792,1.5788,1.5792,681500000.0
2005-06-17 22:50:00,1.579,1.5794,1.579,1.5791,681500000.0
2005-06-17 22:55:00,1.5791,1.5794,1.5791,1.5794,681500000.0
2005-06-20 00:00:00,1.5709,1.5715,1.5702,1.5708,681500000.0
2005-06-20 00:05:00,1.5706,1.5712,1.5706,1.571,681500000.0
2005-06-20 00:10:00,1.5709,1.5712,1.5709,1.5711,681500000.0
2005-06-20 00:15:00,1.5709,1.5711,1.5703,1.5706,681500000.0
2005-06-20 00:20:00,1.5705,1.5706,1.5699,1.5702,681500000.0
2005-06-20 00:25:00,1.5701,1.5706,1.5694,1.5694,681500000.0
2005-06-20 00:30:00,1.5693,1.5704,1.5691,1.5704,681500000.0
2005-06-20 00:35:00,1.5703,1.5705,1.5699,1.5701,681500000.0
2005-06-20 00:40:00,1.5699,1.5705,1.5697,1.5701,681500000.0
2005-06-20 00:45:00,1.5701,1.5702,1.5697,1.5699,681500000.0
2005-06-20 00:50:00,1.5696,1.5702,1.5696,1.5699,681500000.0
2005-06-20 00:55:00,1.5701,1.5702,1.5696,1.5697,681500000.0
2005-06-20 01:00:00,1.5696,1.5704,1.5696,1.5697,545200000.0
2005-06-20 01:05:00,1.5698,1.5698,1.5695,1.5698,681500000.0
2005-06-20 01:10:00,1.5699,1.5701,1.5698,1.5701,408900000.0
2005-06-20 01:15:00,1.5702,1.5704,1.5698,1.5699,681500000.0
2005-06-20 01:20:00,1.5701,1.5706,1.5699,1.5705,681500000.0
2005-06-20 01:25:00,1.5704,1.571,1.5699,1.5701,681500000.0
2005-06-20 01:30:00,1.5699,1.5705,1.5696,1.5699,681500000.0
2005-06-20 01:35:00,1.5698,1.5701,1.5695,1.5701,681500000.0
2005-06-20 01:40:00,1.5699,1.5699,1.5693,1.5696,681500000.0
2005-06-20 01:45:00,1.5697,1.5703,1.5694,1.5694,681500000.0
2005-06-20 01:50:00,1.5695,1.5702,1.5695,1.5702,681500000.0
2005-06-20 01:55:00,1.5703,1.5706,1.5701,1.5705,681500000.0
2005-06-20 02:00:00,1.5704,1.5711,1.5703,1.5709,681500000.0
2005-06-20 02:05:00,1.571,1.5717,1.5706,1.5715,681500000.0
2005-06-20 02:10:00,1.5714,1.5724,1.5714,1.5721,681500000.0
2005-06-20 02:15:00,1.5723,1.5726,1.5719,1.5724,681500000.0
2005-06-20 02:20:00,1.5721,1.5725,1.5718,1.5721,545200000.0
2005-06-20 02:25:00,1.5723,1.5724,1.5717,1.5724,681500000.0
2005-06-20 02:30:00,1.5724,1.5731,1.5723,1.5729,681500000.0
2005-06-20 02:35:00,1.5728,1.5731,1.5724,1.5731,681500000.0
2005-06-20 02:40:00,1.573,1.5739,1.573,1.5733,681500000.0
2005-06-20 02:45:00,1.5734,1.5735,1.5728,1.5729,681500000.0
2005-06-20 02:50:00,1.5728,1.5733,1.5725,1.573,681500000.0
2005-06-20 02:55:00,1.5731,1.5743,1.5731,1.574,681500000.0
2005-06-20 03:00:00,1.5738,1.5746,1.5738,1.5741,681500000.0
2005-06-20 03:05:00,1.5743,1.5744,1.5736,1.5737,681500000.0
2005-06-20 03:10:00,1.5738,1.5738,1.5723,1.5724,681500000.0
2005-06-20 03:15:00,1.5725,1.5725,1.5712,1.5713,681500000.0
2005-06-20 03:20:00,1.5706,1.5717,1.5706,1.5711,681500000.0
2005-06-20 03:25:00,1.5712,1.5716,1.5701,1.5704,681500000.0
2005-06-20 03:30:00,1.5703,1.5709,1.5701,1.5708,681500000.0
2005-06-20 03:35:00,1.5709,1.5712,1.5706,1.5709,681500000.0
2005-06-20 03:40:00,1.571,1.5715,1.571,1.5712,681500000.0
2005-06-20 03:45:00,1.5714,1.5716,1.571,1.571,545200000.0
2005-06-20 03:50:00,1.5711,1.5716,1.5706,1.5706,681500000.0
2005-06-20 03:55:00,1.5709,1.5711,1.5703,1.5706,681500000.0
2005-06-20 04:00:00,1.5709,1.5711,1.5705,1.5711,681500000.0
2005-06-20 04:05:00,1.571,1.5712,1.5706,1.5709,681500000.0
2005-06-20 04:10:00,1.5706,1.5711,1.5703,1.5703,681500000.0
2005-06-20 04:15:00,1.5704,1.5706,1.5699,1.5699,681500000.0
2005-06-20 04:20:00,1.5698,1.5701,1.5696,1.5699,681500000.0
2005-06-20 04:25:00,1.5701,1.5705,1.5699,1.5701,681500000.0
2005-06-20 04:30:00,1.5699,1.5704,1.5696,1.5703,681500000.0
2005-06-20 04:35:00,1.5704,1.571,1.5703,1.5709,681500000.0
2005-06-20 04:40:00,1.571,1.571,1.5706,1.5706,545200000.0
2005-06-20 04:45:00,1.5705,1.5706,1.5702,1.5702,408900000.0
2005-06-20 04:50:00,1.5699,1.5706,1.5698,1.5704,681500000.0
2005-06-20 04:55:00,1.5706,1.571,1.5705,1.571,681500000.0
2005-06-20 05:00:00,1.5709,1.571,1.5704,1.5706,681500000.0
2005-06-20 05:05:00,1.5706,1.5708,1.5702,1.5705,681500000.0
2005-06-20 05:10:00,1.5704,1.5705,1.5701,1.5705,681500000.0
2005-06-20 05:15:00,1.5702,1.5705,1.5699,1.5699,408900000.0
2005-06-20 05:20:00,1.5698,1.571,1.5698,1.5706,681500000.0
2005-06-20 05:25:00,1.5708,1.5713,1.5708,1.5709,545200000.0
2005-06-20 05:30:00,1.571,1.5712,1.5708,1.5712,681500000.0
2005-06-20 05:35:00,1.5713,1.5714,1.5708,1.5708,681500000.0
2005-06-20 05:40:00,1.5709,1.5712,1.5708,1.571,681500000.0
2005-06-20 05:45:00,1.5709,1.5713,1.5709,1.5711,681500000.0
2005-06-20 05:50:00,1.571,1.5716,1.571,1.5716,681500000.0
2005-06-20 05:55:00,1.5717,1.5717,1.5712,1.5715,681500000.0
2005-06-20 06:00:00,1.5714,1.5716,1.571,1.5711,681500000.0
2005-06-20 06:05:00,1.571,1.5714,1.5702,1.5702,681500000.0
2005-06-20 06:10:00,1.5704,1.5704,1.5699,1.5701,681500000.0
2005-06-20 06:15:00,1.5699,1.5704,1.5697,1.5699,681500000.0
2005-06-20 06:20:00,1.5697,1.5699,1.5697,1.5699,545200000.0
2005-06-20 06:25:00,1.5698,1.5703,1.5697,1.5702,545200000.0
2005-06-20 06:30:00,1.5701,1.5706,1.5698,1.5701,681500000.0
2005-06-20 06:35:00,1.5699,1.5703,1.5698,1.5699,545200000.0
2005-06-20 06:40:00,1.5698,1.5699,1.5693,1.5693,681500000.0
2005-06-20 06:45:00,1.5694,1.5699,1.5692,1.5695,681500000.0
2005-06-20 06:50:00,1.5694,1.5699,1.5694,1.5699,681500000.0
2005-06-20 06:55:00,1.5698,1.5706,1.5698,1.5705,681500000.0
2005-06-20 07:00:00,1.5704,1.5704,1.5701,1.5701,681500000.0
2005-06-20 07:05:00,1.5699,1.5703,1.5699,1.5699,545200000.0
2005-06-20 07:10:00,1.5699,1.5705,1.5699,1.5703,681500000.0
2005-06-20 07:15:00,1.5702,1.5706,1.5702,1.5705,681500000.0
2005-06-20 07:20:00,1.5703,1.5704,1.5699,1.5699,545200000.0
2005-06-20 07:25:00,1.5698,1.5714,1.5697,1.5714,681500000.0
2005-06-20 07:30:00,1.5713,1.5715,1.5704,1.5706,545200000.0
2005-06-20 07:35:00,1.5708,1.5713,1.5706,1.5712,545200000.0
2005-06-20 07:40:00,1.5713,1.5713,1.5705,1.5708,681500000.0
2005-06-20 07:45:00,1.5709,1.5709,1.5701,1.5702,681500000.0
2005-06-20 07:50:00,1.5701,1.5706,1.5699,1.5699,681500000.0
2005-06-20 07:55:00,1.5701,1.5701,1.5691,1.5693,681500000.0
2005-06-20 08:00:00,1.5692,1.5695,1.5684,1.5686,681500000.0
2005-06-20 08:05:00,1.5687,1.5701,1.5686,1.5698,681500000.0
2005-06-20 08:10:00,1.5697,1.5698,1.5687,1.5692,681500000.0
2005-06-20 08:15:00,1.5688,1.5692,1.5683,1.5691,681500000.0
2005-06-20 08:20:00,1.5692,1.5697,1.5687,1.5697,681500000.0
2005-06-20 08:25:00,1.5696,1.5706,1.5694,1.5705,681500000.0
2005-06-20 08:30:00,1.5706,1.5708,1.57,1.5702,681500000.0
2005-06-20 08:35:00,1.5703,1.5707,1.5698,1.5705,681500000.0
2005-06-20 08:40:00,1.5706,1.5716,1.5705,1.5713,681500000.0
2005-06-20 08:45:00,1.5712,1.5712,1.5703,1.571,681500000.0
2005-06-20 08:50:00,1.5709,1.5722,1.5705,1.5722,681500000.0
2005-06-20 08:55:00,1.5721,1.5728,1.5714,1.5725,681500000.0
2005-06-20 09:00:00,1.5724,1.5725,1.5718,1.5724,681500000.0
2005-06-20 09:05:00,1.5725,1.5729,1.5721,1.5724,681500000.0
2005-06-20 09:10:00,1.5725,1.5728,1.5721,1.5721,681500000.0
2005-06-20 09:15:00,1.572,1.5733,1.5719,1.5727,681500000.0
2005-06-20 09:20:00,1.5726,1.5736,1.5722,1.5735,681500000.0
2005-06-20 09:25:00,1.5736,1.5741,1.5733,1.5739,681500000.0
2005-06-20 09:30:00,1.5738,1.5738,1.5724,1.5727,681500000.0
2005-06-20 09:35:00,1.5728,1.573,1.5725,1.5727,681500000.0
2005-06-20 09:40:00,1.5729,1.5738,1.5727,1.5734,681500000.0
2005-06-20 09:45:00,1.5733,1.5734,1.5726,1.5729,681500000.0
2005-06-20 09:50:00,1.573,1.5736,1.5723,1.5724,681500000.0
2005-06-20 09:55:00,1.5725,1.5732,1.5725,1.5729,681500000.0
2005-06-20 10:00:00,1.5731,1.5731,1.5723,1.5725,545200000.0
2005-06-20 10:05:00,1.5724,1.5724,1.5703,1.571,681500000.0
2005-06-20 10:10:00,1.5709,1.5711,1.5703,1.5705,681500000.0
2005-06-20 10:15:00,1.5704,1.5708,1.5693,1.5697,681500000.0
2005-06-20 10:20:00,1.5698,1.5698,1.569,1.5694,681500000.0
2005-06-20 10:25:00,1.5695,1.5697,1.5689,1.5691,681500000.0
2005-06-20 10:30:00,1.5692,1.5694,1.5685,1.569,681500000.0
2005-06-20 10:35:00,1.5692,1.5694,1.5683,1.5689,681500000.0
2005-06-20 10:40:00,1.569,1.5694,1.5688,1.5694,545200000.0
2005-06-20 10:45:00,1.5693,1.5698,1.5691,1.5698,681500000.0
2005-06-20 10:50:00,1.5697,1.5702,1.5696,1.57,681500000.0
2005-06-20 10:55:00,1.5699,1.5702,1.5697,1.5701,681500000.0
2005-06-20 11:00:00,1.5702,1.5718,1.5701,1.5708,681500000.0
2005-06-20 11:05:00,1.5709,1.5713,1.57,1.5701,681500000.0
2005-06-20 11:10:00,1.5702,1.5704,1.5697,1.57,681500000.0
2005-06-20 11:15:00,1.5699,1.5701,1.5692,1.5697,681500000.0
2005-06-20 11:20:00,1.57,1.57,1.5687,1.5692,681500000.0
2005-06-20 11:25:00,1.5694,1.5695,1.5691,1.5693,681500000.0
2005-06-20 11:30:00,1.5694,1.5694,1.5681,1.5681,681500000.0
2005-06-20 11:35:00,1.568,1.5692,1.5679,1.5689,681500000.0
2005-06-20 11:40:00,1.5691,1.5691,1.5684,1.5684,681500000.0
2005-06-20 11:45:00,1.5685,1.5689,1.5683,1.5689,681500000.0
2005-06-20 11:50:00,1.5687,1.5691,1.5687,1.5691,681500000.0
2005-06-20 11:55:00,1.569,1.5695,1.5689,1.5693,681500000.0
2005-06-20 12:00:00,1.5692,1.5694,1.5689,1.569,681500000.0
2005-06-20 12:05:00,1.5689,1.569,1.5684,1.5686,681500000.0
2005-06-20 12:10:00,1.5689,1.5696,1.5688,1.5696,681500000.0
2005-06-20 12:15:00,1.5695,1.5695,1.5689,1.569,681500000.0
2005-06-20 12:20:00,1.5689,1.5695,1.5685,1.5686,681500000.0
2005-06-20 12:25:00,1.5687,1.569,1.5683,1.5684,681500000.0
2005-06-20 12:30:00,1.5686,1.569,1.5682,1.5687,681500000.0
2005-06-20 12:35:00,1.5688,1.5691,1.5686,1.5686,681500000.0
2005-06-20 12:40:00,1.5688,1.5689,1.5682,1.5685,681500000.0
2005-06-20 12:45:00,1.5684,1.5691,1.5681,1.5685,681500000.0
2005-06-20 12:50:00,1.5686,1.5691,1.5685,1.5688,545200000.0
2005-06-20 12:55:00,1.5689,1.5689,1.5682,1.5686,681500000.0
2005-06-20 13:00:00,1.5685,1.5686,1.5683,1.5685,545200000.0
2005-06-20 13:05:00,1.5683,1.5683,1.5678,1.5682,681500000.0
2005-06-20 13:10:00,1.5683,1.5683,1.5676,1.5681,681500000.0
2005-06-20 13:15:00,1.568,1.5685,1.568,1.5683,681500000.0
2005-06-20 13:20:00,1.5682,1.5684,1.5679,1.5683,545200000.0
2005-06-20 13:25:00,1.5682,1.5683,1.568,1.5681,681500000.0
2005-06-20 13:30:00,1.568,1.5691,1.568,1.5689,681500000.0
2005-06-20 13:35:00,1.569,1.5703,1.5689,1.5701,681500000.0
2005-06-20 13:40:00,1.57,1.5703,1.5696,1.5701,681500000.0
2005-06-20 13:45:00,1.57,1.5703,1.5693,1.5695,681500000.0
2005-06-20 13:50:00,1.5694,1.5697,1.5693,1.5695,545200000.0
2005-06-20 13:55:00,1.5694,1.5697,1.569,1.569,681500000.0
2005-06-20 14:00:00,1.5691,1.5698,1.569,1.5697,681500000.0
2005-06-20 14:05:00,1.5696,1.57,1.5689,1.5689,681500000.0
2005-06-20 14:10:00,1.569,1.569,1.5685,1.5688,681500000.0
2005-06-20 14:15:00,1.5687,1.5691,1.5683,1.5689,681500000.0
2005-06-20 14:20:00,1.5688,1.5689,1.5675,1.5688,681500000.0
2005-06-20 14:25:00,1.5687,1.5688,1.5684,1.5686,545200000.0
2005-06-20 14:30:00,1.5687,1.5696,1.5686,1.5695,681500000.0
2005-06-20 14:35:00,1.5694,1.5694,1.5664,1.567,681500000.0
2005-06-20 14:40:00,1.5669,1.5675,1.5662,1.5667,681500000.0
2005-06-20 14:45:00,1.5666,1.5667,1.5652,1.5652,681500000.0
2005-06-20 14:50:00,1.5651,1.5661,1.5651,1.5661,681500000.0
2005-06-20 14:55:00,1.566,1.5663,1.5652,1.5653,681500000.0
2005-06-20 15:00:00,1.5652,1.5653,1.5639,1.5643,681500000.0
2005-06-20 15:05:00,1.5642,1.5649,1.564,1.5646,681500000.0
2005-06-20 15:10:00,1.5647,1.5657,1.5645,1.5656,681500000.0
2005-06-20 15:15:00,1.5655,1.5665,1.5648,1.5664,681500000.0
2005-06-20 15:20:00,1.5665,1.5667,1.5658,1.5666,681500000.0
2005-06-20 15:25:00,1.5667,1.5671,1.5663,1.5666,681500000.0
2005-06-20 15:30:00,1.5663,1.5671,1.5663,1.5665,681500000.0
2005-06-20 15:35:00,1.5667,1.5674,1.5665,1.5674,681500000.0
2005-06-20 15:40:00,1.5672,1.5674,1.5667,1.5668,681500000.0
2005-06-20 15:45:00,1.5667,1.5669,1.564,1.5646,681500000.0
2005-06-20 15:50:00,1.5645,1.5655,1.5641,1.5647,681500000.0
2005-06-20 15:55:00,1.5648,1.5661,1.5646,1.5656,681500000.0
2005-06-20 16:00:00,1.5657,1.5659,1.5641,1.5642,681500000.0
2005-06-20 16:05:00,1.5644,1.5645,1.5634,1.564,681500000.0
2005-06-20 16:10:00,1.5641,1.5643,1.5637,1.5638,681500000.0
2005-06-20 16:15:00,1.5637,1.5645,1.5635,1.5639,681500000.0
2005-06-20 16:20:00,1.5639,1.5648,1.5636,1.5647,681500000.0
2005-06-20 16:25:00,1.5648,1.5655,1.5645,1.565,681500000.0
2005-06-20 16:30:00,1.5649,1.5649,1.5634,1.5634,681500000.0
2005-06-20 16:35:00,1.5636,1.5637,1.5631,1.5634,681500000.0
2005-06-20 16:40:00,1.5633,1.5643,1.5631,1.5639,681500000.0
2005-06-20 16:45:00,1.5639,1.5645,1.5636,1.5643,681500000.0
2005-06-20 16:50:00,1.5644,1.5647,1.564,1.5644,681500000.0
2005-06-20 16:55:00,1.5643,1.5644,1.5633,1.5633,681500000.0
2005-06-20 17:00:00,1.5632,1.5638,1.5629,1.5635,681500000.0
2005-06-20 17:05:00,1.5637,1.5644,1.5635,1.5638,681500000.0
2005-06-20 17:10:00,1.5639,1.565,1.5636,1.5638,681500000.0
2005-06-20 17:15:00,1.5639,1.5641,1.563,1.5633,681500000.0
2005-06-20 17:20:00,1.5634,1.5635,1.5629,1.5631,681500000.0
2005-06-20 17:25:00,1.5632,1.5636,1.5629,1.5635,681500000.0
2005-06-20 17:30:00,1.5636,1.5636,1.5626,1.5629,681500000.0
2005-06-20 17:35:00,1.5627,1.5633,1.5624,1.5631,681500000.0
2005-06-20 17:40:00,1.563,1.5639,1.5627,1.5638,681500000.0
2005-06-20 17:45:00,1.5637,1.5639,1.5629,1.5632,681500000.0
2005-06-20 17:50:00,1.5631,1.5632,1.5625,1.5627,681500000.0
2005-06-20 17:55:00,1.5626,1.5631,1.5623,1.5625,681500000.0
2005-06-20 18:00:00,1.5626,1.5626,1.5617,1.5621,681500000.0
2005-06-20 18:05:00,1.5622,1.5627,1.5621,1.5624,681500000.0
2005-06-20 18:10:00,1.5622,1.5629,1.5621,1.5626,681500000.0
2005-06-20 18:15:00,1.5625,1.5632,1.5624,1.5629,681500000.0
2005-06-20 18:20:00,1.563,1.5638,1.563,1.5638,681500000.0
2005-06-20 18:25:00,1.5637,1.5644,1.5634,1.5636,681500000.0
2005-06-20 18:30:00,1.5637,1.5638,1.563,1.563,545200000.0
2005-06-20 18:35:00,1.5631,1.5632,1.5629,1.5632,545200000.0
2005-06-20 18:40:00,1.5631,1.5632,1.5629,1.5632,408900000.0
2005-06-20 18:45:00,1.5633,1.5638,1.5632,1.5637,681500000.0
2005-06-20 18:50:00,1.5636,1.5641,1.5634,1.5639,681500000.0
2005-06-20 18:55:00,1.5638,1.5643,1.5633,1.5639,681500000.0
2005-06-20 19:00:00,1.5639,1.5641,1.5638,1.5638,681500000.0
2005-06-20 19:05:00,1.5639,1.5641,1.5634,1.5639,681500000.0
2005-06-20 19:10:00,1.5641,1.5644,1.5639,1.5644,545200000.0
2005-06-20 19:15:00,1.5643,1.5644,1.5636,1.5641,681500000.0
2005-06-20 19:20:00,1.564,1.5643,1.5636,1.5639,681500000.0
2005-06-20 19:25:00,1.564,1.5644,1.5639,1.5641,681500000.0
2005-06-20 19:30:00,1.5643,1.5647,1.5641,1.5644,545200000.0
2005-06-20 19:35:00,1.5645,1.5645,1.5639,1.564,681500000.0
2005-06-20 19:40:00,1.5639,1.5641,1.5638,1.5641,681500000.0
2005-06-20 19:45:00,1.564,1.5641,1.5639,1.564,408900000.0
2005-06-20 19:50:00,1.5641,1.5643,1.5639,1.564,681500000.0
2005-06-20 19:55:00,1.5641,1.5643,1.5639,1.5641,681500000.0
2005-06-20 20:00:00,1.5643,1.5644,1.5634,1.5634,681500000.0
2005-06-20 20:05:00,1.5636,1.5637,1.5632,1.5636,681500000.0
2005-06-20 20:10:00,1.5634,1.5638,1.5631,1.5632,681500000.0
2005-06-20 20:15:00,1.5633,1.5641,1.5632,1.5641,681500000.0
2005-06-20 20:20:00,1.564,1.5649,1.564,1.5649,681500000.0
2005-06-20 20:25:00,1.5651,1.5653,1.5649,1.5652,681500000.0
2005-06-20 20:30:00,1.5654,1.5655,1.5649,1.5652,545200000.0
2005-06-20 20:35:00,1.5654,1.5655,1.5649,1.5653,681500000.0
2005-06-20 20:40:00,1.5654,1.5656,1.5653,1.5656,408900000.0
2005-06-20 20:45:00,1.5655,1.5659,1.5655,1.5659,545200000.0
2005-06-20 20:50:00,1.5657,1.5661,1.5656,1.5656,681500000.0
2005-06-20 20:55:00,1.5657,1.5659,1.5651,1.5652,681500000.0
2005-06-20 21:00:00,1.5646,1.5656,1.5646,1.5653,681500000.0
2005-06-20 21:05:00,1.5651,1.5656,1.5651,1.5656,681500000.0
2005-06-20 21:10:00,1.5655,1.5655,1.5652,1.5653,681500000.0
2005-06-20 21:15:00,1.5652,1.5656,1.5652,1.5654,681500000.0
2005-06-20 21:20:00,1.5655,1.5655,1.5653,1.5654,681500000.0
2005-06-20 21:25:00,1.5655,1.5655,1.5652,1.5654,545200000.0
2005-06-20 21:30:00,1.5653,1.5655,1.5649,1.5653,681500000.0
2005-06-20 21:35:00,1.5654,1.5656,1.5652,1.5655,408900000.0
2005-06-20 21:40:00,1.5656,1.5659,1.5652,1.5654,681500000.0
2005-06-20 21:45:00,1.5655,1.5656,1.5653,1.5654,408900000.0
2005-06-20 21:50:00,1.5655,1.5655,1.5649,1.5649,681500000.0
2005-06-20 21:55:00,1.5647,1.5651,1.5646,1.5647,681500000.0
2005-06-20 22:00:00,1.5645,1.5651,1.5644,1.5649,408900000.0
2005-06-20 22:05:00,1.5651,1.5654,1.5649,1.5652,408900000.0
2005-06-20 22:10:00,1.5653,1.5655,1.5649,1.5651,681500000.0
2005-06-20 22:15:00,1.5652,1.5652,1.5647,1.5649,408900000.0
2005-06-20 22:20:00,1.5647,1.5653,1.5647,1.5651,545200000.0
2005-06-20 22:25:00,1.5649,1.5655,1.5649,1.5649,681500000.0
2005-06-20 22:30:00,1.5651,1.5652,1.5647,1.5652,545200000.0
2005-06-20 22:35:00,1.5653,1.5655,1.5651,1.5655,681500000.0
2005-06-20 22:40:00,1.5656,1.5656,1.5652,1.5654,681500000.0
2005-06-20 22:45:00,1.5653,1.5655,1.5649,1.5652,681500000.0
2005-06-20 22:50:00,1.5651,1.5656,1.5651,1.5656,681500000.0
2005-06-20 22:55:00,1.5657,1.5664,1.5655,1.5662,681500000.0
2005-06-20 23:00:00,1.5664,1.5664,1.5655,1.5655,681500000.0
2005-06-20 23:05:00,1.5656,1.5656,1.5655,1.5656,272600000.0
2005-06-20 23:10:00,1.5655,1.5655,1.5651,1.5654,408900000.0
2005-06-20 23:15:00,1.5653,1.5653,1.5644,1.5647,681500000.0
2005-06-20 23:20:00,1.5645,1.5654,1.5644,1.5649,681500000.0
2005-06-20 23:25:00,1.5651,1.5659,1.5649,1.5655,681500000.0
2005-06-20 23:30:00,1.5656,1.5656,1.5654,1.5654,545200000.0
2005-06-20 23:35:00,1.5655,1.5656,1.5647,1.5647,545200000.0
2005-06-20 23:40:00,1.5646,1.5652,1.5644,1.5645,681500000.0
2005-06-20 23:45:00,1.5646,1.5649,1.5646,1.5647,681500000.0
2005-06-20 23:50:00,1.5646,1.5651,1.5646,1.5651,545200000.0
2005-06-20 23:55:00,1.5649,1.5651,1.5646,1.5649,681500000.0
2005-06-21 00:00:00,1.5651,1.5651,1.5645,1.5649,545200000.0
2005-06-21 00:05:00,1.5651,1.5652,1.5647,1.5651,272600000.0
2005-06-21 00:10:00,1.5649,1.5649,1.5643,1.5644,681500000.0
2005-06-21 00:15:00,1.5643,1.5649,1.5641,1.5647,681500000.0
2005-06-21 00:20:00,1.5646,1.5646,1.5644,1.5646,408900000.0
2005-06-21 00:25:00,1.5645,1.5647,1.5641,1.5646,545200000.0
2005-06-21 00:30:00,1.5645,1.5647,1.564,1.564,545200000.0
2005-06-21 00:35:00,1.5641,1.5645,1.5641,1.5644,545200000.0
2005-06-21 00:40:00,1.5639,1.5641,1.5636,1.5639,545200000.0
2005-06-21 00:45:00,1.564,1.5645,1.5638,1.5639,681500000.0
2005-06-21 00:50:00,1.5638,1.5639,1.5632,1.5634,681500000.0
2005-06-21 00:55:00,1.5636,1.5637,1.5634,1.5637,136300000.0
2005-06-21 01:00:00,1.5636,1.5639,1.5634,1.5639,681500000.0
2005-06-21 01:05:00,1.5638,1.564,1.5633,1.5634,681500000.0
2005-06-21 01:10:00,1.5632,1.5634,1.563,1.563,545200000.0
2005-06-21 01:15:00,1.5629,1.5634,1.5627,1.563,681500000.0
2005-06-21 01:20:00,1.5629,1.5633,1.5624,1.5624,681500000.0
2005-06-21 01:25:00,1.5625,1.5626,1.5624,1.5624,545200000.0
2005-06-21 01:30:00,1.5625,1.5625,1.5622,1.5625,408900000.0
2005-06-21 01:35:00,1.5624,1.5627,1.5624,1.5624,681500000.0
2005-06-21 01:40:00,1.5625,1.5627,1.5622,1.5625,545200000.0
2005-06-21 01:45:00,1.5624,1.5634,1.5624,1.5626,681500000.0
2005-06-21 01:50:00,1.5627,1.5632,1.5625,1.5629,681500000.0
2005-06-21 01:55:00,1.5632,1.5634,1.5625,1.5629,681500000.0
2005-06-21 02:00:00,1.5632,1.5632,1.5627,1.563,272600000.0
2005-06-21 02:05:00,1.5632,1.5634,1.5626,1.5632,681500000.0
2005-06-21 02:10:00,1.5634,1.5641,1.5631,1.5641,681500000.0
2005-06-21 02:15:00,1.564,1.5644,1.5634,1.5641,681500000.0
2005-06-21 02:20:00,1.5643,1.5644,1.5638,1.5641,681500000.0
2005-06-21 02:25:00,1.564,1.5649,1.5638,1.5644,681500000.0
2005-06-21 02:30:00,1.5641,1.5649,1.5641,1.5645,681500000.0
2005-06-21 02:35:00,1.5646,1.5646,1.5634,1.5636,681500000.0
2005-06-21 02:40:00,1.5634,1.5638,1.5634,1.5637,681500000.0
2005-06-21 02:45:00,1.5636,1.5644,1.5634,1.5636,681500000.0
2005-06-21 02:50:00,1.5637,1.5656,1.5637,1.5656,681500000.0
2005-06-21 02:55:00,1.5653,1.5656,1.5644,1.5647,681500000.0
2005-06-21 03:00:00,1.5649,1.5649,1.5639,1.5639,681500000.0
2005-06-21 03:05:00,1.5641,1.5646,1.5641,1.5643,681500000.0
2005-06-21 03:10:00,1.5644,1.5644,1.5643,1.5644,681500000.0
2005-06-21 03:15:00,1.5643,1.5645,1.5641,1.5644,545200000.0
2005-06-21 03:20:00,1.5643,1.5646,1.5643,1.5646,408900000.0
2005-06-21 03:25:00,1.5647,1.5656,1.5646,1.5653,681500000.0
2005-06-21 03:30:00,1.5654,1.5661,1.5652,1.5657,681500000.0
2005-06-21 03:35:00,1.5659,1.5661,1.5654,1.5659,681500000.0
2005-06-21 03:40:00,1.5657,1.5661,1.5656,1.5657,408900000.0
2005-06-21 03:45:00,1.5656,1.5662,1.5655,1.5661,681500000.0
2005-06-21 03:50:00,1.5659,1.5659,1.5655,1.5656,681500000.0
2005-06-21 03:55:00,1.5657,1.5659,1.5656,1.5659,545200000.0
2005-06-21 04:00:00,1.5657,1.5663,1.5655,1.5656,681500000.0
2005-06-21 04:05:00,1.5655,1.5657,1.5654,1.5656,681500000.0
2005-06-21 04:10:00,1.5656,1.5659,1.5656,1.5659,545200000.0
2005-06-21 04:15:00,1.5657,1.567,1.5657,1.5668,681500000.0
2005-06-21 04:20:00,1.5667,1.5667,1.5662,1.5665,545200000.0
2005-06-21 04:25:00,1.5666,1.5666,1.5663,1.5663,545200000.0
2005-06-21 04:30:00,1.5664,1.5665,1.5659,1.5659,681500000.0
2005-06-21 04:35:00,1.5657,1.5659,1.5654,1.5659,545200000.0
2005-06-21 04:40:00,1.5657,1.5657,1.5649,1.5655,545200000.0
2005-06-21 04:45:00,1.5653,1.5655,1.5651,1.5653,681500000.0
2005-06-21 04:50:00,1.5652,1.5656,1.5652,1.5656,545200000.0
2005-06-21 04:55:00,1.5657,1.5659,1.5656,1.5659,545200000.0
2005-06-21 05:00:00,1.5657,1.5662,1.5656,1.5662,681500000.0
2005-06-21 05:05:00,1.5664,1.5664,1.5659,1.5661,681500000.0
2005-06-21 05:10:00,1.5662,1.5663,1.5661,1.5662,545200000.0
2005-06-21 05:15:00,1.5661,1.5665,1.5661,1.5662,681500000.0
2005-06-21 05:20:00,1.5661,1.5663,1.5659,1.5659,681500000.0
2005-06-21 05:25:00,1.5657,1.5661,1.5656,1.5659,681500000.0
2005-06-21 05:30:00,1.5657,1.5662,1.5656,1.5656,545200000.0
2005-06-21 05:35:00,1.5657,1.5661,1.5657,1.5661,545200000.0
2005-06-21 05:40:00,1.5659,1.5665,1.5659,1.5665,545200000.0
2005-06-21 05:45:00,1.5666,1.5668,1.5659,1.5659,681500000.0
2005-06-21 05:50:00,1.5661,1.5664,1.5656,1.5659,681500000.0
2005-06-21 05:55:00,1.5661,1.5666,1.5659,1.5665,408900000.0
2005-06-21 06:00:00,1.5664,1.5667,1.5663,1.5665,681500000.0
2005-06-21 06:05:00,1.5664,1.5666,1.5662,1.5665,545200000.0
2005-06-21 06:10:00,1.5664,1.5669,1.5664,1.5668,681500000.0
2005-06-21 06:15:00,1.5667,1.5673,1.5667,1.567,681500000.0
2005-06-21 06:20:00,1.5671,1.5671,1.5667,1.5668,681500000.0
2005-06-21 06:25:00,1.5669,1.5671,1.5666,1.5667,681500000.0
2005-06-21 06:30:00,1.5669,1.5673,1.5668,1.5669,681500000.0
2005-06-21 06:35:00,1.5668,1.5671,1.5666,1.5669,681500000.0
2005-06-21 06:40:00,1.567,1.5673,1.5668,1.5669,681500000.0
2005-06-21 06:45:00,1.567,1.567,1.5665,1.5668,681500000.0
2005-06-21 06:50:00,1.5669,1.5669,1.5666,1.5667,545200000.0
2005-06-21 06:55:00,1.5666,1.5666,1.5663,1.5664,545200000.0
2005-06-21 07:00:00,1.5665,1.5666,1.5661,1.5664,681500000.0
2005-06-21 07:05:00,1.5662,1.5664,1.5659,1.5661,681500000.0
2005-06-21 07:10:00,1.5659,1.5662,1.5656,1.5659,681500000.0
2005-06-21 07:15:00,1.5661,1.5662,1.5656,1.5656,681500000.0
2005-06-21 07:20:00,1.5657,1.5657,1.5654,1.5656,408900000.0
2005-06-21 07:25:00,1.5655,1.5657,1.5653,1.5654,681500000.0
2005-06-21 07:30:00,1.5653,1.5656,1.5652,1.5653,545200000.0
2005-06-21 07:35:00,1.5652,1.5662,1.5652,1.5657,681500000.0
2005-06-21 07:40:00,1.5656,1.5659,1.5652,1.5652,681500000.0
2005-06-21 07:45:00,1.5651,1.5655,1.5649,1.5649,681500000.0
2005-06-21 07:50:00,1.5652,1.5652,1.5644,1.5651,681500000.0
2005-06-21 07:55:00,1.5649,1.5653,1.5644,1.5644,681500000.0
2005-06-21 08:00:00,1.5646,1.5651,1.5644,1.5646,681500000.0
2005-06-21 08:05:00,1.5647,1.5649,1.5644,1.5644,681500000.0
2005-06-21 08:10:00,1.5643,1.5648,1.5641,1.5643,681500000.0
2005-06-21 08:15:00,1.5642,1.5651,1.5642,1.5646,681500000.0
2005-06-21 08:20:00,1.5645,1.565,1.5639,1.5645,681500000.0
2005-06-21 08:25:00,1.5644,1.5653,1.564,1.5646,681500000.0
2005-06-21 08:30:00,1.5647,1.566,1.5646,1.5658,681500000.0
2005-06-21 08:35:00,1.5657,1.5659,1.5651,1.5653,681500000.0
2005-06-21 08:40:00,1.5652,1.5657,1.5651,1.5653,681500000.0
2005-06-21 08:45:00,1.5654,1.566,1.5651,1.5653,681500000.0
2005-06-21 08:50:00,1.5655,1.5659,1.5652,1.5656,681500000.0
2005-06-21 08:55:00,1.5657,1.5663,1.5654,1.5661,681500000.0
2005-06-21 09:00:00,1.566,1.5669,1.566,1.5666,681500000.0
2005-06-21 09:05:00,1.5667,1.5673,1.5667,1.5669,681500000.0
2005-06-21 09:10:00,1.567,1.5672,1.5667,1.5667,681500000.0
2005-06-21 09:15:00,1.5669,1.5672,1.5662,1.5663,681500000.0
2005-06-21 09:20:00,1.5664,1.5669,1.5662,1.5667,681500000.0
2005-06-21 09:25:00,1.5669,1.567,1.5664,1.5667,681500000.0
2005-06-21 09:30:00,1.5666,1.5669,1.5661,1.5664,681500000.0
2005-06-21 09:35:00,1.5665,1.5671,1.5649,1.5656,681500000.0
2005-06-21 09:40:00,1.5654,1.5659,1.5646,1.5647,681500000.0
2005-06-21 09:45:00,1.5648,1.5653,1.5642,1.5644,681500000.0
2005-06-21 09:50:00,1.5645,1.5649,1.5641,1.5643,681500000.0
2005-06-21 09:55:00,1.5642,1.5645,1.5637,1.5641,681500000.0
2005-06-21 10:00:00,1.5643,1.5644,1.5634,1.564,681500000.0
2005-06-21 10:05:00,1.5639,1.5645,1.5635,1.5641,681500000.0
2005-06-21 10:10:00,1.5642,1.5645,1.5638,1.5644,681500000.0
2005-06-21 10:15:00,1.5643,1.565,1.5641,1.5645,681500000.0
2005-06-21 10:20:00,1.5646,1.5647,1.564,1.5644,681500000.0
2005-06-21 10:25:00,1.5646,1.5648,1.5639,1.5642,681500000.0
2005-06-21 10:30:00,1.5641,1.5643,1.5637,1.5638,681500000.0
2005-06-21 10:35:00,1.5636,1.5642,1.5632,1.5635,681500000.0
2005-06-21 10:40:00,1.5634,1.5639,1.5631,1.5637,681500000.0
2005-06-21 10:45:00,1.5636,1.564,1.563,1.5631,681500000.0
2005-06-21 10:50:00,1.5632,1.564,1.5626,1.5631,681500000.0
2005-06-21 10:55:00,1.563,1.5631,1.5624,1.5627,681500000.0
2005-06-21 11:00:00,1.5629,1.5634,1.5613,1.5613,681500000.0
2005-06-21 11:05:00,1.5612,1.5613,1.5602,1.5608,681500000.0
2005-06-21 11:10:00,1.5609,1.5617,1.5608,1.5615,681500000.0
2005-06-21 11:15:00,1.5614,1.562,1.5613,1.5619,681500000.0
2005-06-21 11:20:00,1.5618,1.5619,1.5609,1.5615,681500000.0
2005-06-21 11:25:00,1.5616,1.5618,1.5613,1.5616,681500000.0
2005-06-21 11:30:00,1.5617,1.5624,1.5615,1.5621,681500000.0
2005-06-21 11:35:00,1.5622,1.5625,1.5615,1.5619,681500000.0
2005-06-21 11:40:00,1.562,1.5625,1.5618,1.5622,681500000.0
2005-06-21 11:45:00,1.5621,1.5623,1.5614,1.5622,681500000.0
2005-06-21 11:50:00,1.5623,1.5626,1.5615,1.5616,681500000.0
2005-06-21 11:55:00,1.5618,1.5624,1.5616,1.562,681500000.0
2005-06-21 12:00:00,1.5619,1.5623,1.5609,1.5611,681500000.0
2005-06-21 12:05:00,1.5612,1.5623,1.5612,1.5623,681500000.0
2005-06-21 12:10:00,1.5622,1.5623,1.5617,1.5618,681500000.0
2005-06-21 12:15:00,1.5619,1.562,1.5612,1.5612,681500000.0
2005-06-21 12:20:00,1.5611,1.5617,1.5609,1.5616,681500000.0
2005-06-21 12:25:00,1.5615,1.5619,1.5606,1.5609,681500000.0
2005-06-21 12:30:00,1.5608,1.5614,1.5605,1.5608,681500000.0
2005-06-21 12:35:00,1.5606,1.5611,1.5603,1.561,681500000.0
2005-06-21 12:40:00,1.5609,1.562,1.5605,1.5614,681500000.0
2005-06-21 12:45:00,1.5613,1.5617,1.5609,1.561,681500000.0
2005-06-21 12:50:00,1.5609,1.561,1.5606,1.5607,681500000.0
2005-06-21 12:55:00,1.5608,1.5613,1.5606,1.5609,681500000.0
2005-06-21 13:00:00,1.5607,1.561,1.5601,1.5604,681500000.0
2005-06-21 13:05:00,1.5603,1.5603,1.5592,1.5594,681500000.0
2005-06-21 13:10:00,1.5593,1.5601,1.5592,1.56,681500000.0
2005-06-21 13:15:00,1.5599,1.5607,1.5597,1.5598,681500000.0
2005-06-21 13:20:00,1.56,1.5606,1.5598,1.5605,681500000.0
2005-06-21 13:25:00,1.5606,1.5608,1.5602,1.5606,681500000.0
2005-06-21 13:30:00,1.5605,1.5612,1.5603,1.5608,681500000.0
2005-06-21 13:35:00,1.5607,1.5615,1.5607,1.5612,681500000.0
2005-06-21 13:40:00,1.5611,1.5614,1.5604,1.5606,681500000.0
2005-06-21 13:45:00,1.5605,1.561,1.5604,1.5607,681500000.0
2005-06-21 13:50:00,1.5608,1.561,1.5603,1.5607,681500000.0
2005-06-21 13:55:00,1.5605,1.5613,1.5603,1.561,681500000.0
2005-06-21 14:00:00,1.5608,1.5613,1.5608,1.5611,681500000.0
2005-06-21 14:05:00,1.5614,1.5615,1.5604,1.5605,681500000.0
2005-06-21 14:10:00,1.5604,1.5615,1.5604,1.5608,681500000.0
2005-06-21 14:15:00,1.5607,1.5614,1.5607,1.5614,681500000.0
2005-06-21 14:20:00,1.5613,1.5615,1.5608,1.561,681500000.0
2005-06-21 14:25:00,1.5611,1.5612,1.5607,1.5609,681500000.0
2005-06-21 14:30:00,1.561,1.5614,1.5607,1.561,681500000.0
2005-06-21 14:35:00,1.5611,1.5612,1.5599,1.5606,681500000.0
2005-06-21 14:40:00,1.5607,1.5608,1.5602,1.5607,681500000.0
2005-06-21 14:45:00,1.5606,1.5611,1.5601,1.5603,681500000.0
2005-06-21 14:50:00,1.5606,1.5611,1.5601,1.5608,681500000.0
2005-06-21 14:55:00,1.5607,1.5616,1.5606,1.561,681500000.0
2005-06-21 15:00:00,1.5608,1.5611,1.5598,1.5599,681500000.0
2005-06-21 15:05:00,1.56,1.5605,1.559,1.5594,681500000.0
2005-06-21 15:10:00,1.5595,1.5597,1.5586,1.5593,681500000.0
2005-06-21 15:15:00,1.5594,1.5597,1.5588,1.5594,681500000.0
2005-06-21 15:20:00,1.5595,1.5597,1.5587,1.5591,681500000.0
2005-06-21 15:25:00,1.559,1.5598,1.5588,1.5596,681500000.0
2005-06-21 15:30:00,1.5595,1.5601,1.5593,1.5598,681500000.0
2005-06-21 15:35:00,1.5597,1.5601,1.559,1.559,681500000.0
2005-06-21 15:40:00,1.5591,1.5597,1.5588,1.5593,681500000.0
2005-06-21 15:45:00,1.5594,1.5597,1.5589,1.5592,681500000.0
2005-06-21 15:50:00,1.5591,1.5594,1.5588,1.5591,681500000.0
2005-06-21 15:55:00,1.559,1.5595,1.5589,1.5592,681500000.0
2005-06-21 16:00:00,1.5593,1.5601,1.5588,1.5597,681500000.0
2005-06-21 16:05:00,1.5598,1.5601,1.5589,1.5591,681500000.0
2005-06-21 16:10:00,1.559,1.5596,1.559,1.5592,681500000.0
2005-06-21 16:15:00,1.5591,1.5598,1.5591,1.5597,681500000.0
2005-06-21 16:20:00,1.5598,1.5604,1.5595,1.5602,681500000.0
2005-06-21 16:25:00,1.5601,1.5604,1.559,1.5593,681500000.0
2005-06-21 16:30:00,1.5592,1.5593,1.5584,1.5586,681500000.0
2005-06-21 16:35:00,1.5585,1.5587,1.5578,1.5579,681500000.0
2005-06-21 16:40:00,1.5578,1.5585,1.5577,1.5584,681500000.0
2005-06-21 16:45:00,1.5583,1.5605,1.5579,1.56,681500000.0
2005-06-21 16:50:00,1.5601,1.5604,1.5593,1.5597,681500000.0
2005-06-21 16:55:00,1.5598,1.5609,1.5597,1.5606,681500000.0
2005-06-21 17:00:00,1.5604,1.5611,1.5597,1.56,681500000.0
2005-06-21 17:05:00,1.5599,1.5607,1.5597,1.5601,681500000.0
2005-06-21 17:10:00,1.56,1.5606,1.5588,1.5598,681500000.0
2005-06-21 17:15:00,1.56,1.5601,1.5588,1.559,681500000.0
2005-06-21 17:20:00,1.5592,1.5594,1.5585,1.5586,681500000.0
2005-06-21 17:25:00,1.5587,1.5588,1.5578,1.5581,681500000.0
2005-06-21 17:30:00,1.5582,1.5586,1.5577,1.5582,681500000.0
2005-06-21 17:35:00,1.5581,1.5581,1.5573,1.5576,681500000.0
2005-06-21 17:40:00,1.5577,1.559,1.5572,1.5586,681500000.0
2005-06-21 17:45:00,1.5585,1.5589,1.5581,1.5582,681500000.0
2005-06-21 17:50:00,1.5583,1.559,1.5583,1.5589,681500000.0
2005-06-21 17:55:00,1.559,1.5595,1.5585,1.5588,681500000.0
2005-06-21 18:00:00,1.5589,1.5593,1.5581,1.5589,681500000.0
2005-06-21 18:05:00,1.5591,1.5594,1.5587,1.5589,681500000.0
2005-06-21 18:10:00,1.5588,1.5599,1.5586,1.5599,681500000.0
2005-06-21 18:15:00,1.5598,1.5606,1.5576,1.558,681500000.0
2005-06-21 18:20:00,1.5581,1.5584,1.5573,1.5574,681500000.0
2005-06-21 18:25:00,1.5576,1.5579,1.5573,1.5578,681500000.0
2005-06-21 18:30:00,1.5579,1.5592,1.5576,1.558,681500000.0
2005-06-21 18:35:00,1.5581,1.5587,1.5573,1.558,681500000.0
2005-06-21 18:40:00,1.5576,1.5581,1.5573,1.5574,681500000.0
2005-06-21 18:45:00,1.5574,1.558,1.5572,1.5576,681500000.0
2005-06-21 18:50:00,1.5577,1.5577,1.5566,1.5566,681500000.0
2005-06-21 18:55:00,1.5568,1.557,1.5559,1.5564,681500000.0
2005-06-21 19:00:00,1.5565,1.5573,1.5563,1.5569,681500000.0
2005-06-21 19:05:00,1.5566,1.557,1.5566,1.5566,681500000.0
2005-06-21 19:10:00,1.5568,1.5572,1.5568,1.5571,545200000.0
2005-06-21 19:15:00,1.5572,1.5576,1.557,1.5574,681500000.0
2005-06-21 19:20:00,1.5573,1.5576,1.5571,1.5573,681500000.0
2005-06-21 19:25:00,1.5572,1.5576,1.5565,1.5568,681500000.0
2005-06-21 19:30:00,1.5566,1.5574,1.5565,1.5566,681500000.0
2005-06-21 19:35:00,1.5568,1.5576,1.556,1.5565,681500000.0
2005-06-21 19:40:00,1.5566,1.557,1.5561,1.5562,681500000.0
2005-06-21 19:45:00,1.5561,1.5564,1.5559,1.5561,681500000.0
2005-06-21 19:50:00,1.5561,1.5564,1.5556,1.5558,681500000.0
2005-06-21 19:55:00,1.5556,1.5561,1.5554,1.556,545200000.0
2005-06-21 20:00:00,1.5561,1.5562,1.5556,1.5562,681500000.0
2005-06-21 20:05:00,1.5561,1.5564,1.556,1.5563,681500000.0
2005-06-21 20:10:00,1.5564,1.557,1.5563,1.5569,681500000.0
2005-06-21 20:15:00,1.557,1.5574,1.5566,1.5574,681500000.0
2005-06-21 20:20:00,1.5573,1.558,1.5571,1.5579,681500000.0
2005-06-21 20:25:00,1.5578,1.5589,1.5574,1.5584,681500000.0
2005-06-21 20:30:00,1.5586,1.5595,1.5583,1.559,681500000.0
2005-06-21 20:35:00,1.5591,1.5596,1.5586,1.5592,681500000.0
2005-06-21 20:40:00,1.559,1.5596,1.5588,1.5595,681500000.0
2005-06-21 20:45:00,1.5596,1.5599,1.5593,1.5596,681500000.0
2005-06-21 20:50:00,1.5595,1.5599,1.5594,1.5596,681500000.0
2005-06-21 20:55:00,1.5598,1.5598,1.5591,1.5592,681500000.0
2005-06-21 21:00:00,1.5591,1.5599,1.5591,1.5595,681500000.0
2005-06-21 21:05:00,1.5596,1.5599,1.559,1.5598,681500000.0
2005-06-21 21:10:00,1.5599,1.5601,1.5595,1.5596,681500000.0
2005-06-21 21:15:00,1.5598,1.5599,1.5596,1.5596,681500000.0
2005-06-21 21:20:00,1.5598,1.5601,1.5596,1.5596,545200000.0
2005-06-21 21:25:00,1.5595,1.5596,1.5589,1.559,681500000.0
2005-06-21 21:30:00,1.5592,1.5593,1.5589,1.559,681500000.0
2005-06-21 21:35:00,1.5589,1.5596,1.5589,1.559,681500000.0
2005-06-21 21:40:00,1.5591,1.5594,1.559,1.5593,545200000.0
2005-06-21 21:45:00,1.5592,1.5598,1.5592,1.5592,545200000.0
2005-06-21 21:50:00,1.5593,1.5594,1.5588,1.559,545200000.0
2005-06-21 21:55:00,1.5588,1.5591,1.5588,1.5589,681500000.0
2005-06-21 22:00:00,1.5587,1.5592,1.5587,1.5588,681500000.0
2005-06-21 22:05:00,1.5586,1.5591,1.5584,1.559,681500000.0
2005-06-21 22:10:00,1.5591,1.5594,1.5589,1.559,681500000.0
2005-06-21 22:15:00,1.5589,1.5598,1.5589,1.559,681500000.0
2005-06-21 22:20:00,1.5594,1.5601,1.5593,1.5599,545200000.0
2005-06-21 22:25:00,1.5598,1.5603,1.5596,1.5602,681500000.0
2005-06-21 22:30:00,1.5603,1.5604,1.5601,1.5603,545200000.0
2005-06-21 22:35:00,1.5602,1.5603,1.5598,1.5598,272600000.0
2005-06-21 22:40:00,1.5596,1.5599,1.5596,1.5599,681500000.0
2005-06-21 22:45:00,1.5599,1.5602,1.5595,1.5598,681500000.0
2005-06-21 22:50:00,1.5599,1.5603,1.5599,1.5601,681500000.0
2005-06-21 22:55:00,1.5599,1.5602,1.5594,1.5596,545200000.0
2005-06-21 23:00:00,1.5596,1.5599,1.5594,1.5596,681500000.0
2005-06-21 23:05:00,1.5595,1.5596,1.5594,1.5595,545200000.0
2005-06-21 23:10:00,1.5596,1.5604,1.5594,1.5602,681500000.0
2005-06-21 23:15:00,1.5601,1.5606,1.5599,1.5604,681500000.0
2005-06-21 23:20:00,1.5606,1.5608,1.5599,1.5604,681500000.0
2005-06-21 23:25:00,1.5606,1.5609,1.5606,1.5608,681500000.0
2005-06-21 23:30:00,1.5606,1.5611,1.5602,1.561,681500000.0
2005-06-21 23:35:00,1.5609,1.5611,1.5606,1.5611,408900000.0
2005-06-21 23:40:00,1.5614,1.5621,1.561,1.5618,681500000.0
2005-06-21 23:45:00,1.5616,1.5621,1.5613,1.5616,681500000.0
2005-06-21 23:50:00,1.5616,1.5621,1.5615,1.5619,681500000.0
2005-06-21 23:55:00,1.5616,1.5619,1.5614,1.5616,545200000.0
2005-06-22 00:00:00,1.5618,1.5618,1.5602,1.5606,681500000.0
2005-06-22 00:05:00,1.5608,1.5608,1.5603,1.5604,545200000.0
2005-06-22 00:10:00,1.5606,1.5611,1.5604,1.5609,681500000.0
2005-06-22 00:15:00,1.5608,1.5609,1.5606,1.5606,272600000.0
2005-06-22 00:20:00,1.5608,1.5608,1.5604,1.5606,681500000.0
2005-06-22 00:25:00,1.5608,1.5611,1.5606,1.5611,408900000.0
2005-06-22 00:30:00,1.561,1.5618,1.5606,1.5618,681500000.0
2005-06-22 00:35:00,1.5619,1.5631,1.5618,1.5627,681500000.0
2005-06-22 00:40:00,1.5626,1.5632,1.5622,1.5622,681500000.0
2005-06-22 00:45:00,1.5624,1.5624,1.5621,1.5624,681500000.0
2005-06-22 00:50:00,1.5622,1.5624,1.5617,1.5617,408900000.0
2005-06-22 00:55:00,1.5618,1.5621,1.5614,1.5615,681500000.0
2005-06-22 01:00:00,1.5616,1.5622,1.5614,1.5621,681500000.0
2005-06-22 01:05:00,1.5622,1.5627,1.5616,1.5616,681500000.0
2005-06-22 01:10:00,1.5617,1.5622,1.5617,1.5618,681500000.0
2005-06-22 01:15:00,1.5619,1.5621,1.5618,1.5621,408900000.0
2005-06-22 01:20:00,1.5624,1.5624,1.5616,1.5616,681500000.0
2005-06-22 01:25:00,1.5618,1.5626,1.5616,1.5621,681500000.0
2005-06-22 01:30:00,1.5619,1.5631,1.5619,1.563,681500000.0
2005-06-22 01:35:00,1.5631,1.5659,1.563,1.5649,681500000.0
2005-06-22 01:40:00,1.5646,1.5649,1.5633,1.5634,681500000.0
2005-06-22 01:45:00,1.5633,1.5643,1.5633,1.5641,681500000.0
2005-06-22 01:50:00,1.564,1.5641,1.5633,1.5633,681500000.0
2005-06-22 01:55:00,1.5632,1.564,1.5632,1.5634,681500000.0
2005-06-22 02:00:00,1.5637,1.5638,1.5629,1.5632,681500000.0
2005-06-22 02:05:00,1.5631,1.5636,1.5627,1.5631,681500000.0
2005-06-22 02:10:00,1.563,1.5636,1.5627,1.5631,681500000.0
2005-06-22 02:15:00,1.5632,1.5633,1.5625,1.563,681500000.0
2005-06-22 02:20:00,1.5629,1.5633,1.5625,1.563,681500000.0
2005-06-22 02:25:00,1.5631,1.5634,1.5629,1.5633,681500000.0
2005-06-22 02:30:00,1.5634,1.5637,1.5632,1.5634,681500000.0
2005-06-22 02:35:00,1.5633,1.5638,1.5633,1.5637,681500000.0
2005-06-22 02:40:00,1.5638,1.5641,1.5634,1.5636,681500000.0
2005-06-22 02:45:00,1.5634,1.5636,1.5629,1.5629,681500000.0
2005-06-22 02:50:00,1.5627,1.5636,1.5627,1.5632,681500000.0
2005-06-22 02:55:00,1.5631,1.5636,1.563,1.5636,681500000.0
2005-06-22 03:00:00,1.5637,1.5639,1.5632,1.5638,681500000.0
2005-06-22 03:05:00,1.5636,1.5639,1.5634,1.5636,681500000.0
2005-06-22 03:10:00,1.5637,1.5643,1.5637,1.5641,681500000.0
2005-06-22 03:15:00,1.5643,1.5643,1.5634,1.5637,681500000.0
2005-06-22 03:20:00,1.5637,1.5641,1.5634,1.5637,681500000.0
2005-06-22 03:25:00,1.5636,1.5638,1.5631,1.5634,681500000.0
2005-06-22 03:30:00,1.5636,1.5636,1.563,1.5632,681500000.0
2005-06-22 03:35:00,1.5633,1.5634,1.5626,1.5632,681500000.0
2005-06-22 03:40:00,1.563,1.5633,1.5627,1.563,681500000.0
2005-06-22 03:45:00,1.5629,1.5632,1.5625,1.5627,681500000.0
2005-06-22 03:50:00,1.5626,1.5631,1.5626,1.5629,681500000.0
2005-06-22 03:55:00,1.563,1.5631,1.5627,1.563,681500000.0
2005-06-22 04:00:00,1.5629,1.5632,1.5626,1.5629,681500000.0
2005-06-22 04:05:00,1.563,1.5631,1.5627,1.563,681500000.0
2005-06-22 04:10:00,1.5631,1.5632,1.5629,1.563,545200000.0
2005-06-22 04:15:00,1.5631,1.5632,1.5624,1.5624,545200000.0
2005-06-22 04:20:00,1.5621,1.5624,1.5617,1.5617,681500000.0
2005-06-22 04:25:00,1.5616,1.5621,1.5615,1.5619,681500000.0
2005-06-22 04:30:00,1.5621,1.5624,1.5618,1.5621,545200000.0
2005-06-22 04:35:00,1.5622,1.5626,1.5619,1.5625,681500000.0
2005-06-22 04:40:00,1.5624,1.5626,1.5622,1.5624,681500000.0
2005-06-22 04:45:00,1.5625,1.5627,1.5624,1.5626,545200000.0
2005-06-22 04:50:00,1.5624,1.5627,1.5622,1.5624,545200000.0
2005-06-22 04:55:00,1.5625,1.5626,1.5622,1.5622,681500000.0
2005-06-22 05:00:00,1.5622,1.5624,1.5621,1.5621,408900000.0
2005-06-22 05:05:00,1.5622,1.563,1.5622,1.5625,545200000.0
2005-06-22 05:10:00,1.5626,1.563,1.5625,1.5629,408900000.0
2005-06-22 05:15:00,1.5627,1.563,1.5627,1.563,681500000.0
2005-06-22 05:20:00,1.5627,1.5634,1.5625,1.5627,681500000.0
2005-06-22 05:25:00,1.5629,1.5631,1.5626,1.5629,681500000.0
2005-06-22 05:30:00,1.5631,1.564,1.5629,1.5637,681500000.0
2005-06-22 05:35:00,1.5636,1.5641,1.5636,1.5638,681500000.0
2005-06-22 05:40:00,1.5637,1.564,1.5634,1.5636,681500000.0
2005-06-22 05:45:00,1.5637,1.5637,1.563,1.5632,681500000.0
2005-06-22 05:50:00,1.5633,1.5636,1.5631,1.5633,681500000.0
2005-06-22 05:55:00,1.5634,1.5638,1.5633,1.5634,545200000.0
2005-06-22 06:00:00,1.5636,1.5636,1.5634,1.5634,408900000.0
2005-06-22 06:05:00,1.5632,1.5636,1.5632,1.5634,408900000.0
2005-06-22 06:10:00,1.5636,1.5636,1.5632,1.5633,408900000.0
2005-06-22 06:15:00,1.5634,1.5634,1.563,1.563,681500000.0
2005-06-22 06:20:00,1.5629,1.5632,1.5626,1.563,545200000.0
2005-06-22 06:25:00,1.5631,1.5631,1.5627,1.5627,545200000.0
2005-06-22 06:30:00,1.5626,1.5626,1.5625,1.5626,272600000.0
2005-06-22 06:35:00,1.5627,1.564,1.5627,1.5638,681500000.0
2005-06-22 06:40:00,1.5637,1.5638,1.5634,1.5636,681500000.0
2005-06-22 06:45:00,1.5637,1.5638,1.5634,1.5638,681500000.0
2005-06-22 06:50:00,1.5637,1.5641,1.5637,1.5639,681500000.0
2005-06-22 06:55:00,1.564,1.5643,1.5638,1.564,681500000.0
2005-06-22 07:00:00,1.5637,1.5641,1.5637,1.5638,408900000.0
2005-06-22 07:05:00,1.5637,1.564,1.5631,1.5638,681500000.0
2005-06-22 07:10:00,1.5637,1.564,1.5633,1.5634,681500000.0
2005-06-22 07:15:00,1.5636,1.5637,1.5633,1.5634,408900000.0
2005-06-22 07:20:00,1.5633,1.5641,1.5633,1.5639,681500000.0
2005-06-22 07:25:00,1.564,1.5641,1.5636,1.5636,681500000.0
2005-06-22 07:30:00,1.5634,1.5637,1.5632,1.5634,681500000.0
2005-06-22 07:35:00,1.5633,1.5636,1.5632,1.5636,681500000.0
2005-06-22 07:40:00,1.5637,1.564,1.5634,1.5634,545200000.0
2005-06-22 07:45:00,1.5636,1.5638,1.5631,1.5634,681500000.0
2005-06-22 07:50:00,1.5636,1.5641,1.5634,1.5634,681500000.0
2005-06-22 07:55:00,1.5636,1.5636,1.5624,1.5631,681500000.0
2005-06-22 08:00:00,1.563,1.5636,1.5629,1.5632,681500000.0
2005-06-22 08:05:00,1.5633,1.5636,1.5627,1.5631,681500000.0
2005-06-22 08:10:00,1.563,1.5641,1.5627,1.5637,681500000.0
2005-06-22 08:15:00,1.5638,1.5644,1.5638,1.564,681500000.0
2005-06-22 08:20:00,1.5641,1.5647,1.564,1.5645,681500000.0
2005-06-22 08:25:00,1.5644,1.5654,1.5644,1.5653,681500000.0
2005-06-22 08:30:00,1.5652,1.5653,1.5646,1.5651,681500000.0
2005-06-22 08:35:00,1.565,1.5652,1.5646,1.5648,681500000.0
2005-06-22 08:40:00,1.5647,1.5653,1.5645,1.5645,681500000.0
2005-06-22 08:45:00,1.5647,1.5647,1.5637,1.5646,681500000.0
2005-06-22 08:50:00,1.5645,1.565,1.5642,1.5646,681500000.0
2005-06-22 08:55:00,1.5645,1.5658,1.5645,1.5654,681500000.0
2005-06-22 09:00:00,1.5655,1.5657,1.5647,1.5652,681500000.0
2005-06-22 09:05:00,1.5651,1.5655,1.5648,1.565,681500000.0
2005-06-22 09:10:00,1.5651,1.5655,1.564,1.5643,681500000.0
2005-06-22 09:15:00,1.5645,1.5648,1.5639,1.5646,681500000.0
2005-06-22 09:20:00,1.5644,1.5648,1.5642,1.5647,681500000.0
2005-06-22 09:25:00,1.5648,1.5653,1.5645,1.5651,681500000.0
2005-06-22 09:30:00,1.565,1.5653,1.5643,1.5646,681500000.0
2005-06-22 09:35:00,1.5645,1.5652,1.5642,1.5651,681500000.0
2005-06-22 09:40:00,1.565,1.5656,1.5649,1.5656,681500000.0
2005-06-22 09:45:00,1.5653,1.5658,1.5648,1.565,681500000.0
2005-06-22 09:50:00,1.5649,1.5656,1.5649,1.5652,681500000.0
2005-06-22 09:55:00,1.5651,1.5656,1.5651,1.5653,681500000.0
2005-06-22 10:00:00,1.5654,1.5654,1.5648,1.5649,681500000.0
2005-06-22 10:05:00,1.5648,1.5656,1.5648,1.5652,681500000.0
2005-06-22 10:10:00,1.5651,1.5653,1.5649,1.5651,681500000.0
2005-06-22 10:15:00,1.5652,1.5656,1.5649,1.5652,681500000.0
2005-06-22 10:20:00,1.5651,1.5661,1.5651,1.5659,681500000.0
2005-06-22 10:25:00,1.5658,1.5659,1.5653,1.5654,681500000.0
2005-06-22 10:30:00,1.5655,1.5662,1.5647,1.5662,681500000.0
2005-06-22 10:35:00,1.5663,1.5663,1.5655,1.5658,681500000.0
2005-06-22 10:40:00,1.5656,1.5662,1.5653,1.5659,681500000.0
2005-06-22 10:45:00,1.566,1.5663,1.5657,1.5659,681500000.0
2005-06-22 10:50:00,1.566,1.5665,1.5657,1.5659,681500000.0
2005-06-22 10:55:00,1.566,1.5662,1.5657,1.5661,681500000.0
2005-06-22 11:00:00,1.566,1.5668,1.566,1.5665,681500000.0
2005-06-22 11:05:00,1.5668,1.5668,1.5649,1.5652,681500000.0
2005-06-22 11:10:00,1.5653,1.5663,1.5636,1.5653,681500000.0
2005-06-22 11:15:00,1.565,1.565,1.5634,1.5636,681500000.0
2005-06-22 11:20:00,1.5637,1.5644,1.5631,1.564,681500000.0
2005-06-22 11:25:00,1.5641,1.5654,1.5638,1.5653,681500000.0
2005-06-22 11:30:00,1.5652,1.5656,1.5644,1.5656,681500000.0
2005-06-22 11:35:00,1.5654,1.5654,1.5646,1.5648,681500000.0
2005-06-22 11:40:00,1.5647,1.5649,1.5638,1.5643,681500000.0
2005-06-22 11:45:00,1.5641,1.5641,1.5626,1.5628,681500000.0
2005-06-22 11:50:00,1.5629,1.563,1.5623,1.563,681500000.0
2005-06-22 11:55:00,1.5629,1.5634,1.5627,1.5634,681500000.0
2005-06-22 12:00:00,1.5633,1.5637,1.563,1.5632,681500000.0
2005-06-22 12:05:00,1.5631,1.564,1.563,1.564,681500000.0
2005-06-22 12:10:00,1.5637,1.5641,1.5633,1.5634,681500000.0
2005-06-22 12:15:00,1.5635,1.564,1.5634,1.5638,681500000.0
2005-06-22 12:20:00,1.5639,1.5643,1.5639,1.5641,681500000.0
2005-06-22 12:25:00,1.5641,1.5642,1.5633,1.5637,681500000.0
2005-06-22 12:30:00,1.5636,1.5643,1.5631,1.5637,681500000.0
2005-06-22 12:35:00,1.5636,1.5637,1.5625,1.5626,681500000.0
2005-06-22 12:40:00,1.5625,1.5627,1.5615,1.5625,681500000.0
2005-06-22 12:45:00,1.5623,1.5625,1.5619,1.5622,681500000.0
2005-06-22 12:50:00,1.5623,1.5629,1.5621,1.5624,681500000.0
2005-06-22 12:55:00,1.5625,1.5625,1.5617,1.562,681500000.0
2005-06-22 13:00:00,1.562,1.5623,1.5617,1.562,681500000.0
2005-06-22 13:05:00,1.5619,1.5622,1.5616,1.5616,681500000.0
2005-06-22 13:10:00,1.5617,1.5619,1.5606,1.5612,681500000.0
2005-06-22 13:15:00,1.5614,1.5617,1.5605,1.561,681500000.0
2005-06-22 13:20:00,1.5611,1.5616,1.5607,1.5609,681500000.0
2005-06-22 13:25:00,1.561,1.561,1.5602,1.5606,681500000.0
2005-06-22 13:30:00,1.5607,1.5607,1.5596,1.5603,681500000.0
2005-06-22 13:35:00,1.5604,1.5605,1.5595,1.5604,681500000.0
2005-06-22 13:40:00,1.5605,1.5606,1.5602,1.5604,681500000.0
2005-06-22 13:45:00,1.5603,1.5604,1.5593,1.5593,681500000.0
2005-06-22 13:50:00,1.5594,1.56,1.5593,1.5598,681500000.0
2005-06-22 13:55:00,1.5599,1.5602,1.5589,1.5592,681500000.0
2005-06-22 14:00:00,1.559,1.5596,1.5589,1.559,681500000.0
2005-06-22 14:05:00,1.5591,1.5592,1.5586,1.5589,681500000.0
2005-06-22 14:10:00,1.5588,1.5594,1.5588,1.559,681500000.0
2005-06-22 14:15:00,1.5591,1.5593,1.5585,1.5586,681500000.0
2005-06-22 14:20:00,1.5585,1.5588,1.558,1.5584,681500000.0
2005-06-22 14:25:00,1.5583,1.5587,1.5579,1.5584,681500000.0
2005-06-22 14:30:00,1.5583,1.559,1.5582,1.5583,681500000.0
2005-06-22 14:35:00,1.5582,1.5593,1.5581,1.5587,681500000.0
2005-06-22 14:40:00,1.5588,1.5588,1.5579,1.5584,681500000.0
2005-06-22 14:45:00,1.5585,1.5585,1.5578,1.5582,681500000.0
2005-06-22 14:50:00,1.5581,1.5585,1.5576,1.5583,681500000.0
2005-06-22 14:55:00,1.5582,1.5583,1.5575,1.5577,681500000.0
2005-06-22 15:00:00,1.5574,1.558,1.5572,1.5573,681500000.0
2005-06-22 15:05:00,1.5574,1.5577,1.5569,1.5573,681500000.0
2005-06-22 15:10:00,1.5572,1.5578,1.557,1.5576,681500000.0
2005-06-22 15:15:00,1.5577,1.5578,1.5572,1.5576,681500000.0
2005-06-22 15:20:00,1.5575,1.5581,1.5573,1.5578,681500000.0
2005-06-22 15:25:00,1.5579,1.5582,1.5572,1.5573,681500000.0
2005-06-22 15:30:00,1.5574,1.5576,1.5567,1.5567,681500000.0
2005-06-22 15:35:00,1.5566,1.5573,1.5565,1.5572,681500000.0
2005-06-22 15:40:00,1.5571,1.558,1.5568,1.5571,681500000.0
2005-06-22 15:45:00,1.557,1.5575,1.5569,1.557,681500000.0
2005-06-22 15:50:00,1.5569,1.5571,1.5563,1.5565,681500000.0
2005-06-22 15:55:00,1.5564,1.557,1.5563,1.5565,681500000.0
2005-06-22 16:00:00,1.5566,1.5583,1.5558,1.5575,681500000.0
2005-06-22 16:05:00,1.5574,1.5574,1.5562,1.5569,681500000.0
2005-06-22 16:10:00,1.5567,1.5575,1.5566,1.5567,681500000.0
2005-06-22 16:15:00,1.5568,1.5578,1.5567,1.5575,681500000.0
2005-06-22 16:20:00,1.5574,1.5577,1.557,1.5573,681500000.0
2005-06-22 16:25:00,1.5572,1.5576,1.5569,1.5574,681500000.0
2005-06-22 16:30:00,1.5572,1.558,1.5569,1.558,681500000.0
2005-06-22 16:35:00,1.5579,1.558,1.5567,1.5568,681500000.0
2005-06-22 16:40:00,1.5567,1.557,1.5564,1.5567,681500000.0
2005-06-22 16:45:00,1.5568,1.5572,1.5566,1.557,681500000.0
2005-06-22 16:50:00,1.5569,1.5578,1.5568,1.5575,681500000.0
2005-06-22 16:55:00,1.5574,1.5576,1.556,1.556,681500000.0
2005-06-22 17:00:00,1.5558,1.5566,1.5557,1.5562,681500000.0
2005-06-22 17:05:00,1.5563,1.5566,1.556,1.5566,681500000.0
2005-06-22 17:10:00,1.5567,1.5571,1.5561,1.5563,681500000.0
2005-06-22 17:15:00,1.5562,1.5568,1.5561,1.5564,681500000.0
2005-06-22 17:20:00,1.5564,1.5566,1.5559,1.5564,681500000.0
2005-06-22 17:25:00,1.5563,1.5566,1.5558,1.5566,681500000.0
2005-06-22 17:30:00,1.5567,1.5572,1.5561,1.5563,681500000.0
2005-06-22 17:35:00,1.5562,1.5568,1.5562,1.5565,681500000.0
2005-06-22 17:40:00,1.5564,1.557,1.5562,1.5568,681500000.0
2005-06-22 17:45:00,1.5568,1.5572,1.5561,1.5569,545200000.0
2005-06-22 17:50:00,1.5564,1.5568,1.556,1.5564,545200000.0
2005-06-22 17:55:00,1.5563,1.5564,1.5559,1.5561,681500000.0
2005-06-22 18:00:00,1.556,1.5565,1.5553,1.5556,681500000.0
2005-06-22 18:05:00,1.5558,1.556,1.5544,1.5554,681500000.0
2005-06-22 18:10:00,1.5555,1.5556,1.5548,1.5552,681500000.0
2005-06-22 18:15:00,1.555,1.5566,1.5546,1.5566,681500000.0
2005-06-22 18:20:00,1.5565,1.5571,1.5561,1.557,681500000.0
2005-06-22 18:25:00,1.5571,1.5576,1.5568,1.5574,681500000.0
2005-06-22 18:30:00,1.5576,1.5576,1.5564,1.5571,681500000.0
2005-06-22 18:35:00,1.5572,1.5579,1.5571,1.5574,681500000.0
2005-06-22 18:40:00,1.5576,1.5577,1.5568,1.5573,681500000.0
2005-06-22 18:45:00,1.5576,1.5577,1.5573,1.5573,681500000.0
2005-06-22 18:50:00,1.5574,1.5578,1.5571,1.5574,681500000.0
2005-06-22 18:55:00,1.5573,1.558,1.5573,1.5577,681500000.0
2005-06-22 19:00:00,1.5576,1.5583,1.5576,1.5581,681500000.0
2005-06-22 19:05:00,1.5583,1.5587,1.5577,1.5581,681500000.0
2005-06-22 19:10:00,1.558,1.558,1.557,1.5571,681500000.0
2005-06-22 19:15:00,1.5572,1.5572,1.5564,1.5566,681500000.0
2005-06-22 19:20:00,1.5565,1.5566,1.5552,1.5554,681500000.0
2005-06-22 19:25:00,1.5555,1.5556,1.555,1.5552,681500000.0
2005-06-22 19:30:00,1.555,1.5555,1.5537,1.5537,681500000.0
2005-06-22 19:35:00,1.5538,1.5538,1.5531,1.5536,681500000.0
2005-06-22 19:40:00,1.5534,1.554,1.5532,1.5537,681500000.0
2005-06-22 19:45:00,1.5538,1.554,1.5537,1.554,681500000.0
2005-06-22 19:50:00,1.5539,1.554,1.5536,1.5537,681500000.0
2005-06-22 19:55:00,1.5536,1.5543,1.5536,1.5542,681500000.0
2005-06-22 20:00:00,1.5543,1.5543,1.554,1.5541,681500000.0
2005-06-22 20:05:00,1.5542,1.5546,1.5538,1.5541,681500000.0
2005-06-22 20:10:00,1.5543,1.5546,1.5538,1.5538,681500000.0
2005-06-22 20:15:00,1.5539,1.5544,1.5539,1.5543,681500000.0
2005-06-22 20:20:00,1.5542,1.5544,1.5541,1.5542,681500000.0
2005-06-22 20:25:00,1.554,1.5543,1.5534,1.554,681500000.0
2005-06-22 20:30:00,1.5542,1.5543,1.5536,1.5537,681500000.0
2005-06-22 20:35:00,1.5538,1.5541,1.5538,1.5539,545200000.0
2005-06-22 20:40:00,1.5541,1.5549,1.5539,1.5548,681500000.0
2005-06-22 20:45:00,1.5549,1.5549,1.5546,1.5549,681500000.0
2005-06-22 20:50:00,1.555,1.5558,1.5548,1.5556,681500000.0
2005-06-22 20:55:00,1.5558,1.5562,1.5555,1.5556,681500000.0
2005-06-22 21:00:00,1.5558,1.5565,1.5556,1.5565,681500000.0
2005-06-22 21:05:00,1.5564,1.5569,1.5556,1.5556,681500000.0
2005-06-22 21:10:00,1.5558,1.5563,1.5558,1.5563,681500000.0
2005-06-22 21:15:00,1.5562,1.5566,1.5561,1.5564,681500000.0
2005-06-22 21:20:00,1.5563,1.5566,1.5563,1.5566,545200000.0
2005-06-22 21:25:00,1.5565,1.5568,1.5565,1.5566,681500000.0
2005-06-22 21:30:00,1.5568,1.557,1.5565,1.5566,408900000.0
2005-06-22 21:35:00,1.5566,1.5569,1.5564,1.5564,408900000.0
2005-06-22 21:40:00,1.5565,1.5568,1.5565,1.5568,272600000.0
2005-06-22 21:45:00,1.5566,1.5566,1.5563,1.5564,681500000.0
2005-06-22 21:50:00,1.5563,1.5565,1.5562,1.5564,545200000.0
2005-06-22 21:55:00,1.5563,1.5568,1.5563,1.5566,545200000.0
2005-06-22 22:00:00,1.5568,1.5569,1.5566,1.5566,545200000.0
2005-06-22 22:05:00,1.5568,1.5568,1.5565,1.5566,681500000.0
2005-06-22 22:10:00,1.5566,1.5566,1.5559,1.556,681500000.0
2005-06-22 22:15:00,1.5561,1.5566,1.556,1.5565,681500000.0
2005-06-22 22:20:00,1.5564,1.5566,1.5564,1.5566,681500000.0
2005-06-22 22:25:00,1.5568,1.5569,1.5561,1.5563,681500000.0
2005-06-22 22:30:00,1.5561,1.5565,1.556,1.5564,545200000.0
2005-06-22 22:35:00,1.5562,1.5566,1.5558,1.5566,681500000.0
2005-06-22 22:40:00,1.5568,1.557,1.5566,1.5566,545200000.0
2005-06-22 22:45:00,1.5568,1.5568,1.5566,1.5566,272600000.0
2005-06-22 22:50:00,1.5568,1.5568,1.5565,1.5566,545200000.0
2005-06-22 22:55:00,1.5565,1.5566,1.5563,1.5566,545200000.0
2005-06-22 23:00:00,1.5566,1.5566,1.5564,1.5564,545200000.0
2005-06-22 23:05:00,1.5565,1.5568,1.5563,1.5566,545200000.0
2005-06-22 23:10:00,1.5568,1.5569,1.5565,1.5566,681500000.0
2005-06-22 23:15:00,1.5565,1.5572,1.5565,1.5569,681500000.0
2005-06-22 23:20:00,1.5568,1.557,1.5566,1.557,681500000.0
2005-06-22 23:25:00,1.5571,1.5574,1.5569,1.5572,681500000.0
2005-06-22 23:30:00,1.5571,1.5573,1.557,1.5572,545200000.0
2005-06-22 23:35:00,1.5571,1.5574,1.5568,1.5571,545200000.0
2005-06-22 23:40:00,1.5571,1.5574,1.5571,1.5573,408900000.0
2005-06-22 23:45:00,1.5574,1.5576,1.557,1.5576,681500000.0
2005-06-22 23:50:00,1.5573,1.5577,1.5573,1.5577,408900000.0
2005-06-22 23:55:00,1.5576,1.5577,1.5573,1.5574,545200000.0
2005-06-23 00:00:00,1.5576,1.5579,1.5574,1.5574,681500000.0
2005-06-23 00:05:00,1.5576,1.5578,1.5571,1.5574,545200000.0
2005-06-23 00:10:00,1.5573,1.5578,1.5572,1.5574,681500000.0
2005-06-23 00:15:00,1.5573,1.5578,1.557,1.5576,681500000.0
2005-06-23 00:20:00,1.5577,1.5577,1.5571,1.5572,681500000.0
2005-06-23 00:25:00,1.5573,1.5573,1.5566,1.5569,681500000.0
2005-06-23 00:30:00,1.557,1.5573,1.5565,1.5566,681500000.0
2005-06-23 00:35:00,1.5565,1.5568,1.5562,1.5562,681500000.0
2005-06-23 00:40:00,1.5561,1.5564,1.5561,1.5563,681500000.0
2005-06-23 00:45:00,1.5566,1.5576,1.5564,1.5572,681500000.0
2005-06-23 00:50:00,1.5573,1.5574,1.5569,1.5573,681500000.0
2005-06-23 00:55:00,1.5572,1.5581,1.5571,1.5578,681500000.0
2005-06-23 01:00:00,1.5574,1.5581,1.5574,1.558,681500000.0
2005-06-23 01:05:00,1.5579,1.558,1.557,1.5573,681500000.0
2005-06-23 01:10:00,1.5574,1.5577,1.5572,1.5576,408900000.0
2005-06-23 01:15:00,1.5577,1.5581,1.5574,1.5579,681500000.0
2005-06-23 01:20:00,1.5578,1.5579,1.5577,1.5578,681500000.0
2005-06-23 01:25:00,1.5577,1.5581,1.5577,1.5581,681500000.0
2005-06-23 01:30:00,1.5583,1.5587,1.5578,1.5584,681500000.0
2005-06-23 01:35:00,1.5583,1.5587,1.5579,1.5579,545200000.0
2005-06-23 01:40:00,1.5578,1.558,1.5576,1.5578,681500000.0
2005-06-23 01:45:00,1.5579,1.5583,1.5577,1.5578,681500000.0
2005-06-23 01:50:00,1.5577,1.5586,1.5577,1.5581,681500000.0
2005-06-23 01:55:00,1.558,1.5581,1.5576,1.5578,681500000.0
2005-06-23 02:00:00,1.5578,1.5581,1.5576,1.558,681500000.0
2005-06-23 02:05:00,1.5581,1.5581,1.5576,1.558,681500000.0
2005-06-23 02:10:00,1.5581,1.5581,1.5577,1.558,681500000.0
2005-06-23 02:15:00,1.5579,1.5583,1.5578,1.5579,681500000.0
2005-06-23 02:20:00,1.558,1.5581,1.5576,1.5579,681500000.0
2005-06-23 02:25:00,1.5578,1.5581,1.5578,1.5581,408900000.0
2005-06-23 02:30:00,1.5583,1.5587,1.558,1.5583,681500000.0
2005-06-23 02:35:00,1.5584,1.5584,1.558,1.5581,681500000.0
2005-06-23 02:40:00,1.5583,1.5588,1.5581,1.5584,545200000.0
2005-06-23 02:45:00,1.5583,1.5584,1.558,1.5583,681500000.0
2005-06-23 02:50:00,1.5584,1.5586,1.5581,1.5586,681500000.0
2005-06-23 02:55:00,1.5584,1.5586,1.5579,1.558,681500000.0
2005-06-23 03:00:00,1.5581,1.5583,1.5579,1.5583,681500000.0
2005-06-23 03:05:00,1.5581,1.5584,1.5579,1.558,681500000.0
2005-06-23 03:10:00,1.5581,1.5587,1.5581,1.5584,545200000.0
2005-06-23 03:15:00,1.5586,1.5598,1.5584,1.5587,681500000.0
2005-06-23 03:20:00,1.5586,1.5588,1.5579,1.558,681500000.0
2005-06-23 03:25:00,1.5579,1.5581,1.5577,1.5581,545200000.0
2005-06-23 03:30:00,1.558,1.5588,1.5579,1.558,681500000.0
2005-06-23 03:35:00,1.5581,1.5583,1.5574,1.5578,681500000.0
2005-06-23 03:40:00,1.5577,1.5579,1.5574,1.5579,681500000.0
2005-06-23 03:45:00,1.5577,1.5579,1.5576,1.5578,545200000.0
2005-06-23 03:50:00,1.5577,1.5579,1.5577,1.5579,272600000.0
2005-06-23 03:55:00,1.5579,1.5583,1.5579,1.5581,545200000.0
2005-06-23 04:00:00,1.5583,1.5589,1.5581,1.5583,681500000.0
2005-06-23 04:05:00,1.5581,1.5584,1.5577,1.5579,681500000.0
2005-06-23 04:10:00,1.5578,1.5581,1.5576,1.5576,681500000.0
2005-06-23 04:15:00,1.5577,1.558,1.5576,1.558,545200000.0
2005-06-23 04:20:00,1.5579,1.558,1.5577,1.558,681500000.0
2005-06-23 04:25:00,1.5581,1.5581,1.5579,1.5579,408900000.0
2005-06-23 04:30:00,1.558,1.558,1.5572,1.5574,681500000.0
2005-06-23 04:35:00,1.5576,1.5577,1.5574,1.5574,408900000.0
2005-06-23 04:40:00,1.5577,1.5577,1.5573,1.5574,681500000.0
2005-06-23 04:45:00,1.5576,1.558,1.5576,1.558,545200000.0
2005-06-23 04:50:00,1.5579,1.5579,1.5577,1.5578,681500000.0
2005-06-23 04:55:00,1.5579,1.5579,1.5576,1.5579,681500000.0
2005-06-23 05:00:00,1.5578,1.5579,1.5576,1.5577,681500000.0
2005-06-23 05:05:00,1.5576,1.5579,1.5576,1.5579,681500000.0
2005-06-23 05:10:00,1.5578,1.5579,1.5571,1.5574,545200000.0
2005-06-23 05:15:00,1.5576,1.5579,1.5574,1.5576,681500000.0
2005-06-23 05:20:00,1.5573,1.5579,1.557,1.5573,681500000.0
2005-06-23 05:25:00,1.5574,1.5574,1.5571,1.5573,681500000.0
2005-06-23 05:30:00,1.5572,1.5573,1.5566,1.5573,681500000.0
2005-06-23 05:35:00,1.5572,1.5579,1.557,1.5578,681500000.0
2005-06-23 05:40:00,1.5576,1.5579,1.5574,1.5576,681500000.0
2005-06-23 05:45:00,1.5574,1.5581,1.5574,1.558,545200000.0
2005-06-23 05:50:00,1.5579,1.558,1.5576,1.558,545200000.0
2005-06-23 05:55:00,1.5581,1.5583,1.5576,1.5581,681500000.0
2005-06-23 06:00:00,1.558,1.5583,1.558,1.5583,681500000.0
2005-06-23 06:05:00,1.5581,1.5583,1.5579,1.558,545200000.0
2005-06-23 06:10:00,1.5581,1.5583,1.5581,1.5581,408900000.0
2005-06-23 06:15:00,1.5583,1.5583,1.5581,1.5583,408900000.0
2005-06-23 06:20:00,1.5581,1.5583,1.5581,1.5583,272600000.0
2005-06-23 06:25:00,1.5581,1.5587,1.5581,1.5584,681500000.0
2005-06-23 06:30:00,1.5583,1.5586,1.5583,1.5583,408900000.0
2005-06-23 06:35:00,1.5584,1.5586,1.5583,1.5586,681500000.0
2005-06-23 06:40:00,1.5584,1.5587,1.558,1.5583,681500000.0
2005-06-23 06:45:00,1.5581,1.5586,1.5581,1.5583,681500000.0
2005-06-23 06:50:00,1.5581,1.5584,1.5579,1.558,545200000.0
2005-06-23 06:55:00,1.5581,1.5583,1.5578,1.5578,545200000.0
2005-06-23 07:00:00,1.5578,1.558,1.5572,1.5576,681500000.0
2005-06-23 07:05:00,1.5574,1.5578,1.5573,1.5576,681500000.0
2005-06-23 07:10:00,1.5577,1.5578,1.5574,1.5574,681500000.0
2005-06-23 07:15:00,1.5576,1.5577,1.5572,1.5572,681500000.0
2005-06-23 07:20:00,1.5573,1.5583,1.5572,1.5581,681500000.0
2005-06-23 07:25:00,1.558,1.5583,1.5578,1.5579,681500000.0
2005-06-23 07:30:00,1.5578,1.558,1.5577,1.5579,681500000.0
2005-06-23 07:35:00,1.5578,1.5581,1.5578,1.5579,681500000.0
2005-06-23 07:40:00,1.5578,1.5581,1.5578,1.5579,545200000.0
2005-06-23 07:45:00,1.558,1.558,1.5573,1.5574,681500000.0
2005-06-23 07:50:00,1.5576,1.5581,1.5573,1.5577,681500000.0
2005-06-23 07:55:00,1.5576,1.5579,1.5573,1.5574,681500000.0
2005-06-23 08:00:00,1.5576,1.5581,1.5574,1.5579,681500000.0
2005-06-23 08:05:00,1.5578,1.5581,1.5572,1.5573,681500000.0
2005-06-23 08:10:00,1.5574,1.5576,1.5571,1.5574,681500000.0
2005-06-23 08:15:00,1.5574,1.558,1.5572,1.5575,681500000.0
2005-06-23 08:20:00,1.5574,1.5578,1.5571,1.5576,681500000.0
2005-06-23 08:25:00,1.5577,1.5581,1.5575,1.558,681500000.0
2005-06-23 08:30:00,1.5579,1.5582,1.5578,1.5581,681500000.0
2005-06-23 08:35:00,1.5582,1.559,1.5582,1.5587,681500000.0
2005-06-23 08:40:00,1.5588,1.559,1.5584,1.5585,681500000.0
2005-06-23 08:45:00,1.5586,1.5591,1.5584,1.5585,681500000.0
2005-06-23 08:50:00,1.5584,1.5601,1.5582,1.5595,681500000.0
2005-06-23 08:55:00,1.5596,1.5609,1.5596,1.5608,681500000.0
2005-06-23 09:00:00,1.5607,1.5613,1.5606,1.561,681500000.0
2005-06-23 09:05:00,1.5611,1.5619,1.5607,1.5615,681500000.0
2005-06-23 09:10:00,1.5616,1.5628,1.5615,1.5626,681500000.0
2005-06-23 09:15:00,1.5625,1.5627,1.5619,1.5619,681500000.0
2005-06-23 09:20:00,1.562,1.5641,1.5618,1.5638,681500000.0
2005-06-23 09:25:00,1.5637,1.5651,1.5637,1.564,681500000.0
2005-06-23 09:30:00,1.5639,1.5645,1.5632,1.5637,681500000.0
2005-06-23 09:35:00,1.5634,1.564,1.5613,1.5616,681500000.0
2005-06-23 09:40:00,1.5615,1.5624,1.5613,1.5621,681500000.0
2005-06-23 09:45:00,1.5621,1.5624,1.5616,1.5619,681500000.0
2005-06-23 09:50:00,1.5618,1.5626,1.5617,1.5621,681500000.0
2005-06-23 09:55:00,1.562,1.5623,1.5604,1.5609,681500000.0
2005-06-23 10:00:00,1.5608,1.5612,1.5603,1.5609,681500000.0
2005-06-23 10:05:00,1.5611,1.5611,1.5605,1.5607,681500000.0
2005-06-23 10:10:00,1.5609,1.5617,1.5607,1.5609,545200000.0
2005-06-23 10:15:00,1.561,1.5614,1.5604,1.5607,545200000.0
2005-06-23 10:20:00,1.5606,1.5612,1.5603,1.5608,681500000.0
2005-06-23 10:25:00,1.5609,1.5616,1.5608,1.5612,681500000.0
2005-06-23 10:30:00,1.5613,1.5615,1.5608,1.5615,681500000.0
2005-06-23 10:35:00,1.5617,1.5624,1.5615,1.5621,681500000.0
2005-06-23 10:40:00,1.562,1.5627,1.5615,1.5626,681500000.0
2005-06-23 10:45:00,1.5624,1.5626,1.5617,1.5621,681500000.0
2005-06-23 10:50:00,1.562,1.5622,1.5615,1.5617,681500000.0
2005-06-23 10:55:00,1.5618,1.5618,1.5613,1.5617,681500000.0
2005-06-23 11:00:00,1.5619,1.5623,1.5612,1.5619,681500000.0
2005-06-23 11:05:00,1.562,1.5627,1.5619,1.5627,681500000.0
2005-06-23 11:10:00,1.5625,1.5632,1.5622,1.5629,681500000.0
2005-06-23 11:15:00,1.5631,1.5632,1.5626,1.5631,681500000.0
2005-06-23 11:20:00,1.563,1.5631,1.5626,1.5628,681500000.0
2005-06-23 11:25:00,1.5629,1.5631,1.5626,1.5627,681500000.0
2005-06-23 11:30:00,1.5625,1.5628,1.5622,1.5625,681500000.0
2005-06-23 11:35:00,1.5627,1.5634,1.5625,1.5631,681500000.0
2005-06-23 11:40:00,1.563,1.563,1.5618,1.5621,681500000.0
2005-06-23 11:45:00,1.5622,1.5633,1.562,1.5631,681500000.0
2005-06-23 11:50:00,1.5632,1.5647,1.5628,1.5635,681500000.0
2005-06-23 11:55:00,1.5633,1.5635,1.5628,1.563,681500000.0
2005-06-23 12:00:00,1.5629,1.5637,1.5629,1.5632,681500000.0
2005-06-23 12:05:00,1.5629,1.5632,1.5625,1.5625,408900000.0
2005-06-23 12:10:00,1.5626,1.5629,1.5621,1.5622,681500000.0
2005-06-23 12:15:00,1.5621,1.5623,1.5616,1.5619,681500000.0
2005-06-23 12:20:00,1.562,1.5621,1.5608,1.5613,681500000.0
2005-06-23 12:25:00,1.5611,1.5618,1.5611,1.5615,681500000.0
2005-06-23 12:30:00,1.5614,1.5614,1.5607,1.5613,681500000.0
2005-06-23 12:35:00,1.5612,1.5618,1.5611,1.5618,681500000.0
2005-06-23 12:40:00,1.5617,1.5618,1.5608,1.5611,681500000.0
2005-06-23 12:45:00,1.561,1.5621,1.561,1.5619,681500000.0
2005-06-23 12:50:00,1.5617,1.562,1.5615,1.5616,681500000.0
2005-06-23 12:55:00,1.5615,1.562,1.5605,1.5611,681500000.0
2005-06-23 13:00:00,1.561,1.5611,1.5601,1.5608,681500000.0
2005-06-23 13:05:00,1.5609,1.5611,1.5604,1.5609,681500000.0
2005-06-23 13:10:00,1.561,1.5612,1.5602,1.5604,681500000.0
2005-06-23 13:15:00,1.5605,1.5606,1.5602,1.5606,681500000.0
2005-06-23 13:20:00,1.5605,1.5613,1.5604,1.561,681500000.0
2005-06-23 13:25:00,1.5609,1.5614,1.5609,1.5611,681500000.0
2005-06-23 13:30:00,1.5612,1.5617,1.5609,1.5611,681500000.0
2005-06-23 13:35:00,1.5611,1.5612,1.5604,1.561,681500000.0
2005-06-23 13:40:00,1.5611,1.5611,1.5601,1.5602,681500000.0
2005-06-23 13:45:00,1.5604,1.5606,1.5595,1.56,681500000.0
2005-06-23 13:50:00,1.5599,1.56,1.5592,1.5598,681500000.0
2005-06-23 13:55:00,1.5599,1.5602,1.5594,1.5599,681500000.0
2005-06-23 14:00:00,1.5598,1.5602,1.5595,1.56,681500000.0
2005-06-23 14:05:00,1.5601,1.5603,1.5592,1.5596,681500000.0
2005-06-23 14:10:00,1.5595,1.5595,1.5581,1.5584,681500000.0
2005-06-23 14:15:00,1.5583,1.5589,1.5577,1.5581,681500000.0
2005-06-23 14:20:00,1.5577,1.5585,1.5575,1.5576,681500000.0
2005-06-23 14:25:00,1.5577,1.5578,1.5563,1.5569,681500000.0
2005-06-23 14:30:00,1.557,1.5575,1.5559,1.5559,681500000.0
2005-06-23 14:35:00,1.5562,1.5562,1.5547,1.5555,681500000.0
2005-06-23 14:40:00,1.5554,1.556,1.5547,1.5549,681500000.0
2005-06-23 14:45:00,1.555,1.5568,1.555,1.5566,681500000.0
2005-06-23 14:50:00,1.5565,1.5579,1.556,1.5569,681500000.0
2005-06-23 14:55:00,1.5571,1.5573,1.5558,1.5558,681500000.0
2005-06-23 15:00:00,1.556,1.5567,1.5557,1.5559,681500000.0
2005-06-23 15:05:00,1.5561,1.5566,1.5553,1.5553,681500000.0
2005-06-23 15:10:00,1.5555,1.5565,1.5551,1.5553,681500000.0
2005-06-23 15:15:00,1.5552,1.5556,1.5549,1.5549,681500000.0
2005-06-23 15:20:00,1.5548,1.5553,1.5542,1.5543,681500000.0
2005-06-23 15:25:00,1.5544,1.5551,1.5535,1.5537,681500000.0
2005-06-23 15:30:00,1.5536,1.5542,1.5531,1.5537,681500000.0
2005-06-23 15:35:00,1.5535,1.5544,1.5533,1.5542,681500000.0
2005-06-23 15:40:00,1.5541,1.5545,1.5539,1.5541,681500000.0
2005-06-23 15:45:00,1.554,1.5547,1.5537,1.5542,681500000.0
2005-06-23 15:50:00,1.5543,1.5561,1.5542,1.5553,681500000.0
2005-06-23 15:55:00,1.5552,1.5566,1.5549,1.5562,681500000.0
2005-06-23 16:00:00,1.5565,1.5565,1.5551,1.5552,681500000.0
2005-06-23 16:05:00,1.5551,1.5553,1.5546,1.5549,681500000.0
2005-06-23 16:10:00,1.555,1.5565,1.5546,1.5562,681500000.0
2005-06-23 16:15:00,1.5561,1.5566,1.5557,1.5561,681500000.0
2005-06-23 16:20:00,1.556,1.5567,1.5555,1.5559,681500000.0
2005-06-23 16:25:00,1.5557,1.5563,1.5555,1.5559,681500000.0
2005-06-23 16:30:00,1.5559,1.5563,1.5555,1.5561,681500000.0
2005-06-23 16:35:00,1.556,1.557,1.5556,1.557,681500000.0
2005-06-23 16:40:00,1.5569,1.5582,1.5566,1.558,681500000.0
2005-06-23 16:45:00,1.5581,1.5588,1.5573,1.5576,681500000.0
2005-06-23 16:50:00,1.5578,1.5587,1.5576,1.5587,681500000.0
2005-06-23 16:55:00,1.5588,1.5597,1.5586,1.5591,681500000.0
2005-06-23 17:00:00,1.5592,1.5609,1.5591,1.5603,681500000.0
2005-06-23 17:05:00,1.56,1.5601,1.5579,1.558,681500000.0
2005-06-23 17:10:00,1.5581,1.5587,1.5578,1.5581,681500000.0
2005-06-23 17:15:00,1.5582,1.56,1.5579,1.5589,681500000.0
2005-06-23 17:20:00,1.559,1.5597,1.5586,1.5593,681500000.0
2005-06-23 17:25:00,1.5594,1.5594,1.5581,1.5584,681500000.0
2005-06-23 17:30:00,1.5585,1.5592,1.5583,1.5592,681500000.0
2005-06-23 17:35:00,1.5591,1.5592,1.5579,1.5581,681500000.0
2005-06-23 17:40:00,1.558,1.5585,1.5576,1.5576,681500000.0
2005-06-23 17:45:00,1.5572,1.5583,1.5572,1.5576,681500000.0
2005-06-23 17:50:00,1.5578,1.5586,1.5578,1.5585,681500000.0
2005-06-23 17:55:00,1.5586,1.5587,1.5577,1.5582,681500000.0
2005-06-23 18:00:00,1.5586,1.5593,1.5581,1.5589,681500000.0
2005-06-23 18:05:00,1.559,1.5592,1.558,1.5583,681500000.0
2005-06-23 18:10:00,1.5581,1.5581,1.5572,1.5572,681500000.0
2005-06-23 18:15:00,1.5574,1.5578,1.5571,1.5571,545200000.0
2005-06-23 18:20:00,1.557,1.5571,1.5559,1.5563,681500000.0
2005-06-23 18:25:00,1.5561,1.5566,1.556,1.556,681500000.0
2005-06-23 18:30:00,1.5558,1.5563,1.5553,1.5556,681500000.0
2005-06-23 18:35:00,1.5559,1.5562,1.5553,1.5558,681500000.0
2005-06-23 18:40:00,1.5556,1.5562,1.5555,1.556,681500000.0
2005-06-23 18:45:00,1.5561,1.5564,1.5559,1.5563,681500000.0
2005-06-23 18:50:00,1.5564,1.5566,1.5563,1.5566,272600000.0
2005-06-23 18:55:00,1.5565,1.5571,1.5564,1.5571,681500000.0
2005-06-23 19:00:00,1.557,1.5577,1.5566,1.5566,681500000.0
2005-06-23 19:05:00,1.5568,1.5574,1.5558,1.556,681500000.0
2005-06-23 19:10:00,1.5559,1.5561,1.5553,1.5561,681500000.0
2005-06-23 19:15:00,1.556,1.5562,1.5556,1.5561,681500000.0
2005-06-23 19:20:00,1.5562,1.5571,1.5562,1.5565,681500000.0
2005-06-23 19:25:00,1.5566,1.557,1.5564,1.5566,681500000.0
2005-06-23 19:30:00,1.5565,1.5569,1.5563,1.5566,545200000.0
2005-06-23 19:35:00,1.5566,1.5566,1.5561,1.5563,681500000.0
2005-06-23 19:40:00,1.5564,1.5568,1.5562,1.5565,681500000.0
2005-06-23 19:45:00,1.5566,1.5569,1.5561,1.5566,681500000.0
2005-06-23 19:50:00,1.5565,1.5566,1.5562,1.5562,681500000.0
2005-06-23 19:55:00,1.5563,1.5564,1.5561,1.5564,545200000.0
2005-06-23 20:00:00,1.5563,1.5563,1.5555,1.5556,545200000.0
2005-06-23 20:05:00,1.5555,1.5561,1.5552,1.5556,681500000.0
2005-06-23 20:10:00,1.5558,1.5561,1.5553,1.5556,681500000.0
2005-06-23 20:15:00,1.5558,1.5561,1.5556,1.5556,681500000.0
2005-06-23 20:20:00,1.5558,1.5561,1.5554,1.5559,681500000.0
2005-06-23 20:25:00,1.556,1.5561,1.5556,1.5561,681500000.0
2005-06-23 20:30:00,1.556,1.5562,1.5558,1.5558,681500000.0
2005-06-23 20:35:00,1.5559,1.556,1.5556,1.5556,681500000.0
2005-06-23 20:40:00,1.5558,1.556,1.5554,1.5555,681500000.0
2005-06-23 20:45:00,1.5555,1.5561,1.5548,1.5556,681500000.0
2005-06-23 20:50:00,1.5558,1.5569,1.555,1.5556,681500000.0
2005-06-23 20:55:00,1.5558,1.5562,1.5553,1.5562,681500000.0
2005-06-23 21:00:00,1.5561,1.5571,1.5559,1.557,681500000.0
2005-06-23 21:05:00,1.5571,1.5577,1.557,1.5576,681500000.0
2005-06-23 21:10:00,1.5573,1.5591,1.5572,1.5583,681500000.0
2005-06-23 21:15:00,1.5581,1.5584,1.5579,1.5583,681500000.0
2005-06-23 21:20:00,1.5584,1.5584,1.5576,1.558,681500000.0
2005-06-23 21:25:00,1.5579,1.5581,1.5576,1.5581,681500000.0
2005-06-23 21:30:00,1.558,1.5581,1.5577,1.558,681500000.0
2005-06-23 21:35:00,1.5579,1.5584,1.5578,1.5584,681500000.0
2005-06-23 21:40:00,1.5586,1.5586,1.5574,1.5574,681500000.0
2005-06-23 21:45:00,1.5577,1.558,1.5574,1.5577,545200000.0
2005-06-23 21:50:00,1.5578,1.558,1.5576,1.5579,545200000.0
2005-06-23 21:55:00,1.5578,1.558,1.5577,1.5579,545200000.0
2005-06-23 22:00:00,1.558,1.5583,1.5577,1.5581,681500000.0
2005-06-23 22:05:00,1.558,1.5581,1.5579,1.5581,545200000.0
2005-06-23 22:10:00,1.558,1.5583,1.5579,1.558,681500000.0
2005-06-23 22:15:00,1.5581,1.5583,1.5579,1.558,681500000.0
2005-06-23 22:20:00,1.5579,1.5581,1.5577,1.5579,681500000.0
2005-06-23 22:25:00,1.558,1.5583,1.5579,1.558,408900000.0
2005-06-23 22:30:00,1.5579,1.5581,1.5577,1.5578,681500000.0
2005-06-23 22:35:00,1.5576,1.558,1.5576,1.5579,681500000.0
2005-06-23 22:40:00,1.558,1.5584,1.5578,1.5581,681500000.0
2005-06-23 22:45:00,1.5583,1.5586,1.5583,1.5584,681500000.0
2005-06-23 22:50:00,1.5586,1.5586,1.5583,1.5584,545200000.0
2005-06-23 22:55:00,1.5586,1.5604,1.5586,1.5603,681500000.0
2005-06-23 23:00:00,1.5602,1.5604,1.5592,1.5596,681500000.0
2005-06-23 23:05:00,1.5594,1.5603,1.5584,1.5598,681500000.0
2005-06-23 23:10:00,1.5601,1.5606,1.5599,1.5602,681500000.0
2005-06-23 23:15:00,1.5604,1.5604,1.5599,1.5599,545200000.0
2005-06-23 23:20:00,1.5598,1.5599,1.5596,1.5599,545200000.0
2005-06-23 23:25:00,1.5602,1.5602,1.5596,1.5596,545200000.0
2005-06-23 23:30:00,1.5598,1.5603,1.5594,1.5599,681500000.0
2005-06-23 23:35:00,1.5596,1.5598,1.559,1.5596,681500000.0
2005-06-23 23:40:00,1.5595,1.5595,1.5591,1.5592,681500000.0
2005-06-23 23:45:00,1.5593,1.5593,1.5584,1.5586,681500000.0
2005-06-23 23:50:00,1.5587,1.5587,1.5578,1.5579,681500000.0
2005-06-23 23:55:00,1.558,1.5584,1.5577,1.5579,545200000.0
2005-06-24 00:00:00,1.558,1.5584,1.5577,1.5583,681500000.0
2005-06-24 00:05:00,1.5581,1.5583,1.5579,1.558,681500000.0
2005-06-24 00:10:00,1.5579,1.5581,1.5579,1.558,545200000.0
2005-06-24 00:15:00,1.5579,1.558,1.5577,1.5579,408900000.0
2005-06-24 00:20:00,1.558,1.5581,1.5578,1.558,681500000.0
2005-06-24 00:25:00,1.5581,1.5602,1.558,1.5594,681500000.0
2005-06-24 00:30:00,1.5593,1.5599,1.5589,1.5599,681500000.0
2005-06-24 00:35:00,1.5598,1.5599,1.5593,1.5593,545200000.0
2005-06-24 00:40:00,1.5594,1.5599,1.5591,1.5596,681500000.0
2005-06-24 00:45:00,1.5601,1.5627,1.5599,1.5616,681500000.0
2005-06-24 00:50:00,1.5617,1.5619,1.5608,1.5614,681500000.0
2005-06-24 00:55:00,1.5615,1.5627,1.5612,1.5624,681500000.0
2005-06-24 01:00:00,1.5621,1.5631,1.5621,1.5622,681500000.0
2005-06-24 01:05:00,1.5624,1.5627,1.5616,1.5618,681500000.0
2005-06-24 01:10:00,1.5617,1.5621,1.5606,1.5611,681500000.0
2005-06-24 01:15:00,1.561,1.5611,1.5603,1.5606,681500000.0
2005-06-24 01:20:00,1.5603,1.5611,1.5603,1.5611,681500000.0
2005-06-24 01:25:00,1.561,1.5613,1.5604,1.5606,681500000.0
2005-06-24 01:30:00,1.5604,1.5604,1.5598,1.5599,681500000.0
2005-06-24 01:35:00,1.5601,1.5602,1.5595,1.5599,681500000.0
2005-06-24 01:40:00,1.5601,1.5603,1.5595,1.5596,681500000.0
2005-06-24 01:45:00,1.5595,1.5602,1.5593,1.5596,681500000.0
2005-06-24 01:50:00,1.5598,1.5601,1.5596,1.5601,545200000.0
2005-06-24 01:55:00,1.5599,1.5601,1.5595,1.5596,545200000.0
2005-06-24 02:00:00,1.5599,1.5601,1.5596,1.5599,681500000.0
2005-06-24 02:05:00,1.5599,1.5599,1.5596,1.5598,681500000.0
2005-06-24 02:10:00,1.5599,1.5608,1.5598,1.5608,681500000.0
2005-06-24 02:15:00,1.5609,1.5619,1.5606,1.5616,681500000.0
2005-06-24 02:20:00,1.5612,1.5617,1.5604,1.5615,681500000.0
2005-06-24 02:25:00,1.5614,1.5615,1.5606,1.561,681500000.0
2005-06-24 02:30:00,1.5611,1.5615,1.5609,1.5609,681500000.0
2005-06-24 02:35:00,1.5608,1.5613,1.5606,1.5611,545200000.0
2005-06-24 02:40:00,1.5609,1.5611,1.5601,1.5601,545200000.0
2005-06-24 02:45:00,1.5599,1.5611,1.5599,1.561,681500000.0
2005-06-24 02:50:00,1.5609,1.561,1.5602,1.5608,681500000.0
2005-06-24 02:55:00,1.5606,1.5606,1.5601,1.5604,681500000.0
2005-06-24 03:00:00,1.5603,1.5604,1.5602,1.5604,681500000.0
2005-06-24 03:05:00,1.5603,1.5606,1.5602,1.5606,545200000.0
2005-06-24 03:10:00,1.5604,1.5606,1.5603,1.5604,408900000.0
2005-06-24 03:15:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:20:00,1.5603,1.5606,1.5603,1.5604,545200000.0
2005-06-24 03:25:00,1.5606,1.5606,1.5603,1.5606,681500000.0
2005-06-24 03:30:00,1.5608,1.5608,1.5604,1.5604,545200000.0
2005-06-24 03:35:00,1.5606,1.5606,1.5602,1.5604,408900000.0
2005-06-24 03:40:00,1.5606,1.5606,1.5596,1.5596,545200000.0
2005-06-24 03:45:00,1.5595,1.5603,1.5595,1.5596,681500000.0
2005-06-24 03:50:00,1.5598,1.5599,1.5594,1.5596,545200000.0
2005-06-24 03:55:00,1.5594,1.5598,1.559,1.5594,681500000.0
2005-06-24 04:00:00,1.5595,1.5596,1.5594,1.5596,545200000.0
2005-06-24 04:05:00,1.5593,1.5596,1.559,1.5596,681500000.0
2005-06-24 04:10:00,1.5598,1.5602,1.5595,1.5599,681500000.0
2005-06-24 04:15:00,1.5598,1.5599,1.5595,1.5595,681500000.0
2005-06-24 04:20:00,1.5596,1.5599,1.5593,1.5595,681500000.0
2005-06-24 04:25:00,1.5594,1.5596,1.5592,1.5593,681500000.0
2005-06-24 04:30:00,1.5592,1.5596,1.5592,1.5596,681500000.0
2005-06-24 04:35:00,1.5595,1.5596,1.5594,1.5596,408900000.0
2005-06-24 04:40:00,1.5595,1.5599,1.5594,1.5596,681500000.0
2005-06-24 04:45:00,1.5598,1.5598,1.5594,1.5596,545200000.0
2005-06-24 04:50:00,1.5595,1.5596,1.559,1.559,681500000.0
2005-06-24 04:55:00,1.5591,1.5598,1.5591,1.5594,681500000.0
2005-06-24 05:00:00,1.5593,1.5598,1.5592,1.5598,681500000.0
2005-06-24 05:05:00,1.5596,1.5596,1.5594,1.5596,545200000.0
2005-06-24 05:10:00,1.5598,1.5603,1.5596,1.5599,681500000.0
2005-06-24 05:15:00,1.5601,1.5602,1.5599,1.5599,545200000.0
2005-06-24 05:20:00,1.5601,1.5601,1.5596,1.5599,681500000.0
2005-06-24 05:25:00,1.5598,1.5598,1.5592,1.5595,681500000.0
2005-06-24 05:30:00,1.5596,1.5598,1.5595,1.5595,681500000.0
2005-06-24 05:35:00,1.5596,1.5599,1.5595,1.5596,681500000.0
2005-06-24 05:40:00,1.5595,1.5595,1.5591,1.5594,408900000.0
2005-06-24 05:45:00,1.5592,1.5596,1.5584,1.5588,681500000.0
2005-06-24 05:50:00,1.5587,1.559,1.5586,1.559,681500000.0
2005-06-24 05:55:00,1.5592,1.5592,1.5583,1.5589,681500000.0
2005-06-24 06:00:00,1.5588,1.5592,1.5584,1.5592,681500000.0
2005-06-24 06:05:00,1.5594,1.5599,1.5559,1.5576,681500000.0
2005-06-24 06:10:00,1.5572,1.5603,1.5572,1.5592,681500000.0
2005-06-24 06:15:00,1.5594,1.5602,1.5584,1.5584,681500000.0
2005-06-24 06:20:00,1.5583,1.5592,1.5577,1.5578,681500000.0
2005-06-24 06:25:00,1.5577,1.5596,1.5576,1.5596,681500000.0
2005-06-24 06:30:00,1.5598,1.5602,1.5584,1.559,681500000.0
2005-06-24 06:35:00,1.5591,1.5604,1.559,1.5592,681500000.0
2005-06-24 06:40:00,1.5593,1.5603,1.5587,1.5596,681500000.0
2005-06-24 06:45:00,1.5595,1.5603,1.5591,1.5599,681500000.0
2005-06-24 06:50:00,1.5598,1.5601,1.5583,1.5589,681500000.0
2005-06-24 06:55:00,1.559,1.5592,1.5584,1.5589,681500000.0
2005-06-24 07:00:00,1.5588,1.5599,1.5586,1.5598,681500000.0
2005-06-24 07:05:00,1.5596,1.5598,1.559,1.5595,681500000.0
2005-06-24 07:10:00,1.5596,1.5596,1.5588,1.5594,681500000.0
2005-06-24 07:15:00,1.5595,1.5595,1.5589,1.5589,681500000.0
2005-06-24 07:20:00,1.559,1.5591,1.5584,1.5588,681500000.0
2005-06-24 07:25:00,1.5587,1.5588,1.558,1.5581,681500000.0
2005-06-24 07:30:00,1.558,1.5584,1.5577,1.5584,545200000.0
2005-06-24 07:35:00,1.5583,1.5583,1.5578,1.5581,408900000.0
2005-06-24 07:40:00,1.5584,1.5586,1.5574,1.5577,681500000.0
2005-06-24 07:45:00,1.5578,1.558,1.5574,1.5576,681500000.0
2005-06-24 07:50:00,1.5574,1.5574,1.5568,1.5571,681500000.0
2005-06-24 07:55:00,1.5572,1.5584,1.5569,1.5582,681500000.0
2005-06-24 08:00:00,1.5583,1.5588,1.5573,1.5578,681500000.0
2005-06-24 08:05:00,1.5577,1.5586,1.5576,1.5582,681500000.0
2005-06-24 08:10:00,1.5581,1.5589,1.5581,1.5585,681500000.0
2005-06-24 08:15:00,1.5586,1.5594,1.5584,1.5592,681500000.0
2005-06-24 08:20:00,1.559,1.5595,1.5585,1.5588,681500000.0
2005-06-24 08:25:00,1.5589,1.5589,1.5582,1.5587,681500000.0
2005-06-24 08:30:00,1.5586,1.5587,1.5577,1.5585,681500000.0
2005-06-24 08:35:00,1.5586,1.5593,1.5582,1.5588,681500000.0
2005-06-24 08:40:00,1.5587,1.5593,1.5583,1.5587,681500000.0
2005-06-24 08:45:00,1.5588,1.5597,1.5584,1.5594,681500000.0
2005-06-24 08:50:00,1.5592,1.5599,1.5586,1.5597,681500000.0
2005-06-24 08:55:00,1.5596,1.5599,1.559,1.5593,681500000.0
2005-06-24 09:00:00,1.5594,1.5599,1.5579,1.5579,681500000.0
2005-06-24 09:05:00,1.558,1.5586,1.5578,1.5579,681500000.0
2005-06-24 09:10:00,1.5578,1.5578,1.556,1.5566,681500000.0
2005-06-24 09:15:00,1.5568,1.5574,1.5564,1.5571,681500000.0
2005-06-24 09:20:00,1.557,1.5579,1.557,1.5575,681500000.0
2005-06-24 09:25:00,1.5576,1.5579,1.5569,1.5571,681500000.0
2005-06-24 09:30:00,1.557,1.5588,1.557,1.5586,681500000.0
2005-06-24 09:35:00,1.5585,1.5594,1.5584,1.5592,681500000.0
2005-06-24 09:40:00,1.5593,1.5593,1.5582,1.5589,681500000.0
2005-06-24 09:45:00,1.5587,1.5591,1.5584,1.5586,681500000.0
2005-06-24 09:50:00,1.5585,1.5592,1.5585,1.5591,681500000.0
2005-06-24 09:55:00,1.559,1.559,1.5574,1.5581,681500000.0
2005-06-24 10:00:00,1.5579,1.5592,1.5576,1.5584,681500000.0
2005-06-24 10:05:00,1.5585,1.5592,1.5583,1.559,681500000.0
2005-06-24 10:10:00,1.5591,1.5597,1.5587,1.5594,681500000.0
2005-06-24 10:15:00,1.5594,1.5597,1.5586,1.5594,681500000.0
2005-06-24 10:20:00,1.5592,1.5594,1.5583,1.5588,681500000.0
2005-06-24 10:25:00,1.5587,1.5593,1.5581,1.5585,681500000.0
2005-06-24 10:30:00,1.5584,1.5589,1.5581,1.5582,681500000.0
2005-06-24 10:35:00,1.5581,1.559,1.5578,1.559,681500000.0
2005-06-24 10:40:00,1.5588,1.5592,1.5584,1.5589,681500000.0
2005-06-24 10:45:00,1.559,1.5591,1.5583,1.5589,681500000.0
2005-06-24 10:50:00,1.5588,1.559,1.5585,1.5588,681500000.0
2005-06-24 10:55:00,1.5586,1.559,1.5583,1.5588,681500000.0
2005-06-24 11:00:00,1.5587,1.5587,1.5581,1.5584,681500000.0
2005-06-24 11:05:00,1.5585,1.5588,1.5583,1.5584,681500000.0
2005-06-24 11:10:00,1.5585,1.5586,1.5574,1.5576,681500000.0
2005-06-24 11:15:00,1.5575,1.5583,1.5575,1.5583,681500000.0
2005-06-24 11:20:00,1.5584,1.5584,1.558,1.5584,681500000.0
2005-06-24 11:25:00,1.5583,1.5585,1.5578,1.5584,681500000.0
2005-06-24 11:30:00,1.5585,1.5585,1.5578,1.5579,681500000.0
2005-06-24 11:35:00,1.5578,1.5584,1.5577,1.5577,681500000.0
2005-06-24 11:40:00,1.5576,1.5587,1.5576,1.5585,681500000.0
2005-06-24 11:45:00,1.5586,1.5587,1.5575,1.5583,681500000.0
2005-06-24 11:50:00,1.5582,1.5591,1.558,1.559,681500000.0
2005-06-24 11:55:00,1.5591,1.5596,1.559,1.5593,681500000.0
2005-06-24 12:00:00,1.5594,1.5596,1.559,1.5594,681500000.0
2005-06-24 12:05:00,1.5593,1.5597,1.559,1.559,681500000.0
2005-06-24 12:10:00,1.5589,1.5597,1.5589,1.559,681500000.0
2005-06-24 12:15:00,1.5588,1.5596,1.5586,1.5596,681500000.0
2005-06-24 12:20:00,1.5597,1.5611,1.5592,1.561,681500000.0
2005-06-24 12:25:00,1.5609,1.5612,1.5596,1.5598,681500000.0
2005-06-24 12:30:00,1.5599,1.5606,1.5591,1.5593,681500000.0
2005-06-24 12:35:00,1.5594,1.5609,1.5593,1.5602,681500000.0
2005-06-24 12:40:00,1.5603,1.5609,1.5601,1.5609,681500000.0
2005-06-24 12:45:00,1.5608,1.5609,1.56,1.5602,681500000.0
2005-06-24 12:50:00,1.5601,1.5622,1.56,1.5613,681500000.0
2005-06-24 12:55:00,1.5615,1.562,1.5609,1.5616,681500000.0
2005-06-24 13:00:00,1.5615,1.562,1.561,1.5611,681500000.0
2005-06-24 13:05:00,1.5612,1.5628,1.5611,1.5628,681500000.0
2005-06-24 13:10:00,1.5627,1.5636,1.5624,1.5629,681500000.0
2005-06-24 13:15:00,1.5631,1.5632,1.5626,1.5627,681500000.0
2005-06-24 13:20:00,1.5628,1.5629,1.5621,1.5622,681500000.0
2005-06-24 13:25:00,1.5623,1.5625,1.5617,1.5623,681500000.0
2005-06-24 13:30:00,1.5622,1.5633,1.5621,1.563,681500000.0
2005-06-24 13:35:00,1.5631,1.5636,1.5629,1.5629,681500000.0
2005-06-24 13:40:00,1.563,1.5649,1.563,1.5646,681500000.0
2005-06-24 13:45:00,1.5645,1.5652,1.5637,1.5637,681500000.0
2005-06-24 13:50:00,1.5639,1.5641,1.5628,1.5632,681500000.0
2005-06-24 13:55:00,1.5633,1.5643,1.563,1.5642,681500000.0
2005-06-24 14:00:00,1.5638,1.5645,1.5634,1.5641,681500000.0
2005-06-24 14:05:00,1.5642,1.5646,1.5638,1.5643,681500000.0
2005-06-24 14:10:00,1.5644,1.5644,1.5637,1.5641,681500000.0
2005-06-24 14:15:00,1.564,1.5645,1.5633,1.5639,681500000.0
2005-06-24 14:20:00,1.564,1.5644,1.5638,1.5641,681500000.0
2005-06-24 14:25:00,1.564,1.5641,1.5631,1.5637,681500000.0
2005-06-24 14:30:00,1.5635,1.5658,1.5621,1.5646,681500000.0
2005-06-24 14:35:00,1.5645,1.5667,1.5645,1.5662,681500000.0
2005-06-24 14:40:00,1.5664,1.5671,1.5653,1.5659,681500000.0
2005-06-24 14:45:00,1.566,1.5666,1.5652,1.5656,681500000.0
2005-06-24 14:50:00,1.5658,1.5659,1.5642,1.5646,681500000.0
2005-06-24 14:55:00,1.5645,1.5652,1.5641,1.565,681500000.0
2005-06-24 15:00:00,1.565,1.5656,1.5649,1.5655,681500000.0
2005-06-24 15:05:00,1.5653,1.5678,1.5649,1.5671,681500000.0
2005-06-24 15:10:00,1.567,1.5684,1.5667,1.5672,681500000.0
2005-06-24 15:15:00,1.5671,1.5683,1.5666,1.5677,681500000.0
2005-06-24 15:20:00,1.5675,1.5677,1.5666,1.5671,681500000.0
2005-06-24 15:25:00,1.5672,1.5676,1.5662,1.5676,681500000.0
2005-06-24 15:30:00,1.5675,1.5688,1.5672,1.5684,681500000.0
2005-06-24 15:35:00,1.5686,1.5693,1.5681,1.5681,681500000.0
2005-06-24 15:40:00,1.5679,1.5689,1.5677,1.5682,681500000.0
2005-06-24 15:45:00,1.5683,1.5685,1.5678,1.5679,681500000.0
2005-06-24 15:50:00,1.5681,1.5688,1.5678,1.5686,681500000.0
2005-06-24 15:55:00,1.5685,1.5686,1.5674,1.5675,681500000.0
2005-06-24 16:00:00,1.5674,1.5689,1.5672,1.5684,681500000.0
2005-06-24 16:05:00,1.5686,1.5691,1.5682,1.5691,681500000.0
2005-06-24 16:10:00,1.5689,1.57,1.5687,1.57,681500000.0
2005-06-24 16:15:00,1.5699,1.5706,1.5687,1.5693,681500000.0
2005-06-24 16:20:00,1.5694,1.5707,1.5692,1.5703,681500000.0
2005-06-24 16:25:00,1.5702,1.5708,1.5698,1.5706,681500000.0
2005-06-24 16:30:00,1.5707,1.5723,1.5707,1.5723,681500000.0
2005-06-24 16:35:00,1.5721,1.5722,1.5708,1.5709,681500000.0
2005-06-24 16:40:00,1.5707,1.5733,1.5707,1.5729,681500000.0
2005-06-24 16:45:00,1.5727,1.5743,1.5724,1.5728,681500000.0
2005-06-24 16:50:00,1.5732,1.5736,1.5727,1.5736,681500000.0
2005-06-24 16:55:00,1.5734,1.5748,1.5728,1.5743,681500000.0
2005-06-24 17:00:00,1.5744,1.5744,1.5726,1.5739,681500000.0
2005-06-24 17:05:00,1.5743,1.5747,1.5734,1.5743,681500000.0
2005-06-24 17:10:00,1.5741,1.5744,1.5727,1.5738,681500000.0
2005-06-24 17:15:00,1.5736,1.5738,1.5723,1.5723,681500000.0
2005-06-24 17:20:00,1.5724,1.5726,1.5717,1.5719,681500000.0
2005-06-24 17:25:00,1.5723,1.573,1.5711,1.5718,681500000.0
2005-06-24 17:30:00,1.5716,1.572,1.5712,1.5719,681500000.0
2005-06-24 17:35:00,1.572,1.5723,1.5717,1.5721,681500000.0
2005-06-24 17:40:00,1.572,1.5731,1.5719,1.5731,681500000.0
2005-06-24 17:45:00,1.573,1.5731,1.572,1.5726,681500000.0
2005-06-24 17:50:00,1.5727,1.573,1.5723,1.5723,681500000.0
2005-06-24 17:55:00,1.5724,1.5727,1.5722,1.5722,408900000.0
2005-06-24 18:00:00,1.572,1.573,1.5718,1.5723,681500000.0
2005-06-24 18:05:00,1.5724,1.5732,1.572,1.5731,681500000.0
2005-06-24 18:10:00,1.573,1.574,1.573,1.5736,681500000.0
2005-06-24 18:15:00,1.5735,1.5735,1.5721,1.5725,681500000.0
2005-06-24 18:20:00,1.5726,1.5726,1.5721,1.5724,681500000.0
2005-06-24 18:25:00,1.5723,1.5741,1.5723,1.5741,681500000.0
2005-06-24 18:30:00,1.574,1.5743,1.5733,1.5735,681500000.0
2005-06-24 18:35:00,1.5734,1.5739,1.5732,1.5733,681500000.0
2005-06-24 18:40:00,1.5734,1.5734,1.5721,1.5723,681500000.0
2005-06-24 18:45:00,1.572,1.5723,1.5718,1.5719,545200000.0
2005-06-24 18:50:00,1.5718,1.5721,1.5717,1.5721,681500000.0
2005-06-24 18:55:00,1.572,1.5724,1.5717,1.5723,681500000.0
2005-06-24 19:00:00,1.5724,1.5744,1.5723,1.5731,681500000.0
2005-06-24 19:05:00,1.5732,1.5734,1.5724,1.5726,681500000.0
2005-06-24 19:10:00,1.5725,1.5731,1.5721,1.5721,681500000.0
2005-06-24 19:15:00,1.5723,1.5726,1.5721,1.5726,681500000.0
2005-06-24 19:20:00,1.5728,1.573,1.5725,1.573,681500000.0
2005-06-24 19:25:00,1.5729,1.573,1.5716,1.5717,681500000.0
2005-06-24 19:30:00,1.5718,1.5726,1.5717,1.5723,681500000.0
2005-06-24 19:35:00,1.5724,1.5729,1.5721,1.5726,681500000.0
2005-06-24 19:40:00,1.5728,1.573,1.5723,1.5724,681500000.0
2005-06-24 19:45:00,1.5723,1.5728,1.5721,1.5726,681500000.0
2005-06-24 19:50:00,1.5725,1.5726,1.572,1.5721,681500000.0
2005-06-24 19:55:00,1.5723,1.5725,1.572,1.5721,545200000.0
2005-06-24 20:00:00,1.5723,1.5728,1.5721,1.5725,545200000.0
2005-06-24 20:05:00,1.5724,1.5738,1.572,1.5737,681500000.0
2005-06-24 20:10:00,1.5736,1.5739,1.5731,1.5736,681500000.0
2005-06-24 20:15:00,1.5735,1.5737,1.5733,1.5734,681500000.0
2005-06-24 20:20:00,1.5732,1.5732,1.5723,1.573,681500000.0
2005-06-24 20:25:00,1.5731,1.5733,1.5726,1.5728,681500000.0
2005-06-24 20:30:00,1.5726,1.5739,1.5726,1.5739,545200000.0
2005-06-24 20:35:00,1.5738,1.5738,1.5731,1.5736,681500000.0
2005-06-24 20:40:00,1.5737,1.574,1.5735,1.5736,545200000.0
2005-06-24 20:45:00,1.5735,1.5744,1.5735,1.5744,545200000.0
2005-06-24 20:50:00,1.5743,1.5746,1.574,1.5746,545200000.0
2005-06-24 20:55:00,1.5747,1.5747,1.5735,1.5746,681500000.0
2005-06-24 21:00:00,1.5744,1.5744,1.5728,1.5735,681500000.0
2005-06-24 21:05:00,1.5734,1.5738,1.5732,1.5737,681500000.0
2005-06-24 21:10:00,1.5739,1.5744,1.5735,1.5739,681500000.0
2005-06-24 21:15:00,1.5739,1.5739,1.5735,1.5737,408900000.0
2005-06-24 21:20:00,1.5736,1.5736,1.5731,1.5731,681500000.0
2005-06-24 21:25:00,1.573,1.5733,1.5726,1.5729,681500000.0
2005-06-24 21:30:00,1.573,1.573,1.5723,1.5724,681500000.0
2005-06-24 21:35:00,1.5721,1.5721,1.5719,1.5721,408900000.0
2005-06-24 21:40:00,1.5723,1.5725,1.5716,1.5719,681500000.0
2005-06-24 21:45:00,1.5727,1.5727,1.5717,1.5719,681500000.0
2005-06-24 21:50:00,1.572,1.5731,1.5718,1.5726,681500000.0
2005-06-24 21:55:00,1.5725,1.5726,1.572,1.5723,681500000.0
2005-06-24 22:00:00,1.5721,1.5724,1.5721,1.5721,681500000.0
2005-06-24 22:05:00,1.5729,1.5729,1.5719,1.5721,408900000.0
2005-06-24 22:10:00,1.5723,1.5728,1.572,1.5721,681500000.0
2005-06-24 22:15:00,1.5721,1.573,1.5721,1.573,545200000.0
2005-06-24 22:20:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 22:45:00,1.5722,1.5723,1.5722,1.5723,545200000.0
2005-06-24 22:50:00,1.5719,1.5723,1.5716,1.5716,681500000.0
2005-06-24 22:55:00,1.5715,1.5717,1.5707,1.5707,681500000.0
2005-06-27 00:00:00,1.5714,1.5722,1.5713,1.5716,681500000.0
2005-06-27 00:05:00,1.5715,1.5721,1.5714,1.5714,408900000.0
2005-06-27 00:10:00,1.5715,1.5715,1.5709,1.571,681500000.0
2005-06-27 00:15:00,1.5711,1.5713,1.571,1.5712,681500000.0
2005-06-27 00:20:00,1.5713,1.5717,1.5711,1.5714,545200000.0
2005-06-27 00:25:00,1.5715,1.5716,1.5712,1.5713,408900000.0
2005-06-27 00:30:00,1.5712,1.5714,1.5712,1.5714,408900000.0
2005-06-27 00:35:00,1.5715,1.5718,1.5715,1.5716,545200000.0
2005-06-27 00:40:00,1.5717,1.572,1.5716,1.5716,681500000.0
2005-06-27 00:45:00,1.5718,1.5724,1.5715,1.5721,681500000.0
2005-06-27 00:50:00,1.5724,1.5724,1.5721,1.5724,545200000.0
2005-06-27 00:55:00,1.5725,1.5728,1.5721,1.5725,545200000.0
2005-06-27 01:00:00,1.5728,1.5731,1.5725,1.5731,681500000.0
2005-06-27 01:05:00,1.573,1.574,1.5729,1.5736,681500000.0
2005-06-27 01:10:00,1.5737,1.5741,1.5734,1.5741,681500000.0
2005-06-27 01:15:00,1.574,1.5754,1.574,1.5752,681500000.0
2005-06-27 01:20:00,1.5753,1.5766,1.5748,1.5764,681500000.0
2005-06-27 01:25:00,1.5763,1.5771,1.5763,1.5764,681500000.0
2005-06-27 01:30:00,1.5766,1.5781,1.5764,1.5781,681500000.0
2005-06-27 01:35:00,1.578,1.5781,1.5776,1.5779,681500000.0
2005-06-27 01:40:00,1.578,1.5788,1.5777,1.5784,681500000.0
2005-06-27 01:45:00,1.5786,1.5791,1.5784,1.5787,681500000.0
2005-06-27 01:50:00,1.5788,1.5792,1.5784,1.5789,681500000.0
2005-06-27 01:55:00,1.5787,1.5794,1.5787,1.5794,681500000.0
2005-06-27 02:00:00,1.5793,1.5794,1.5784,1.5787,681500000.0
2005-06-27 02:05:00,1.5786,1.579,1.578,1.5781,681500000.0
2005-06-27 02:10:00,1.578,1.5784,1.5777,1.5777,681500000.0
2005-06-27 02:15:00,1.5778,1.5779,1.5773,1.5776,681500000.0
2005-06-27 02:20:00,1.5774,1.5781,1.5774,1.5779,681500000.0
2005-06-27 02:25:00,1.578,1.5782,1.5778,1.5778,681500000.0
2005-06-27 02:30:00,1.5779,1.5784,1.5778,1.5779,681500000.0
2005-06-27 02:35:00,1.5768,1.5779,1.5768,1.5776,545200000.0
2005-06-27 02:40:00,1.5777,1.5781,1.5774,1.5776,681500000.0
2005-06-27 02:45:00,1.5777,1.5781,1.5774,1.5774,681500000.0
2005-06-27 02:50:00,1.5776,1.5778,1.5771,1.5777,681500000.0
2005-06-27 02:55:00,1.5774,1.578,1.5774,1.578,681500000.0
2005-06-27 03:00:00,1.5781,1.5784,1.5779,1.5781,681500000.0
2005-06-27 03:05:00,1.578,1.578,1.5776,1.578,681500000.0
2005-06-27 03:10:00,1.5778,1.5782,1.5778,1.578,545200000.0
2005-06-27 03:15:00,1.5781,1.5782,1.5774,1.578,681500000.0
2005-06-27 03:20:00,1.5781,1.5781,1.577,1.5776,681500000.0
2005-06-27 03:25:00,1.5774,1.5778,1.577,1.5771,681500000.0
2005-06-27 03:30:00,1.5769,1.5774,1.5766,1.5766,681500000.0
2005-06-27 03:35:00,1.5768,1.5773,1.5766,1.5773,681500000.0
2005-06-27 03:40:00,1.5771,1.5774,1.5771,1.5773,681500000.0
2005-06-27 03:45:00,1.5774,1.5776,1.577,1.5771,681500000.0
2005-06-27 03:50:00,1.577,1.5773,1.577,1.5773,681500000.0
2005-06-27 03:55:00,1.5771,1.5774,1.577,1.577,681500000.0
2005-06-27 04:00:00,1.5771,1.5773,1.5769,1.5769,681500000.0
2005-06-27 04:05:00,1.577,1.5773,1.5766,1.5769,681500000.0
2005-06-27 04:10:00,1.5768,1.577,1.5766,1.5768,681500000.0
2005-06-27 04:15:00,1.5766,1.577,1.5764,1.5766,545200000.0
2005-06-27 04:20:00,1.5768,1.5768,1.5764,1.5764,408900000.0
2005-06-27 04:25:00,1.5766,1.5766,1.5764,1.5764,545200000.0
2005-06-27 04:30:00,1.5766,1.5766,1.5763,1.5764,408900000.0
2005-06-27 04:35:00,1.5766,1.5766,1.5764,1.5764,272600000.0
2005-06-27 04:40:00,1.5763,1.5768,1.5763,1.5766,681500000.0
2005-06-27 04:45:00,1.5768,1.5769,1.5766,1.5766,408900000.0
2005-06-27 04:50:00,1.5768,1.5768,1.5764,1.5766,408900000.0
2005-06-27 04:55:00,1.5764,1.5766,1.5762,1.5764,681500000.0
2005-06-27 05:00:00,1.5763,1.5764,1.5762,1.5764,545200000.0
2005-06-27 05:05:00,1.5764,1.5764,1.5763,1.5763,545200000.0
2005-06-27 05:10:00,1.5762,1.5764,1.5759,1.5763,545200000.0
2005-06-27 05:15:00,1.5764,1.5764,1.5762,1.5763,545200000.0
2005-06-27 05:20:00,1.5762,1.5764,1.5761,1.5763,408900000.0
2005-06-27 05:25:00,1.5762,1.5764,1.5759,1.5759,408900000.0
2005-06-27 05:30:00,1.5758,1.5759,1.5753,1.5754,545200000.0
2005-06-27 05:35:00,1.5755,1.5759,1.5754,1.5758,681500000.0
2005-06-27 05:40:00,1.5756,1.5763,1.5755,1.5759,545200000.0
2005-06-27 05:45:00,1.5758,1.5759,1.5758,1.5758,681500000.0
2005-06-27 05:50:00,1.5759,1.5761,1.5759,1.5761,545200000.0
2005-06-27 05:55:00,1.5759,1.5761,1.5758,1.5758,408900000.0
2005-06-27 06:00:00,1.5759,1.5759,1.5756,1.5756,545200000.0
2005-06-27 06:05:00,1.5758,1.5759,1.5756,1.5759,408900000.0
2005-06-27 06:10:00,1.5758,1.5759,1.5758,1.5759,681500000.0
2005-06-27 06:15:00,1.5761,1.5768,1.5759,1.5766,681500000.0
2005-06-27 06:20:00,1.5768,1.577,1.5764,1.577,681500000.0
2005-06-27 06:25:00,1.5768,1.5769,1.5764,1.5764,681500000.0
2005-06-27 06:30:00,1.5766,1.5766,1.5763,1.5766,545200000.0
2005-06-27 06:35:00,1.5764,1.5766,1.5763,1.5764,681500000.0
2005-06-27 06:40:00,1.5763,1.5768,1.5763,1.5768,545200000.0
2005-06-27 06:45:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 06:50:00,1.5764,1.5771,1.5764,1.5771,545200000.0
2005-06-27 06:55:00,1.577,1.577,1.5766,1.5768,681500000.0
2005-06-27 07:00:00,1.5769,1.577,1.5766,1.5766,681500000.0
2005-06-27 07:05:00,1.5768,1.5773,1.5768,1.5773,681500000.0
2005-06-27 07:10:00,1.5771,1.5771,1.5766,1.5769,681500000.0
2005-06-27 07:15:00,1.5768,1.5769,1.5761,1.5761,545200000.0
2005-06-27 07:20:00,1.5758,1.5761,1.5752,1.5759,681500000.0
2005-06-27 07:25:00,1.5761,1.5763,1.5758,1.5759,545200000.0
2005-06-27 07:30:00,1.5761,1.5764,1.5756,1.5759,681500000.0
2005-06-27 07:35:00,1.5763,1.5768,1.5763,1.5766,545200000.0
2005-06-27 07:40:00,1.5764,1.577,1.5764,1.5768,681500000.0
2005-06-27 07:45:00,1.5769,1.577,1.5764,1.5766,681500000.0
2005-06-27 07:50:00,1.5764,1.577,1.5763,1.5764,681500000.0
2005-06-27 07:55:00,1.5763,1.5764,1.5752,1.5756,681500000.0
2005-06-27 08:00:00,1.5758,1.5758,1.5753,1.5754,681500000.0
2005-06-27 08:05:00,1.5753,1.5758,1.5751,1.5755,681500000.0
2005-06-27 08:10:00,1.5756,1.576,1.5752,1.5758,681500000.0
2005-06-27 08:15:00,1.5757,1.5776,1.5757,1.5775,681500000.0
2005-06-27 08:20:00,1.5774,1.5775,1.5767,1.5768,681500000.0
2005-06-27 08:25:00,1.5769,1.5779,1.5767,1.5773,681500000.0
2005-06-27 08:30:00,1.5774,1.5784,1.5771,1.5784,681500000.0
2005-06-27 08:35:00,1.5783,1.5784,1.5774,1.5775,681500000.0
2005-06-27 08:40:00,1.5776,1.5796,1.5776,1.5792,681500000.0
2005-06-27 08:45:00,1.5791,1.5805,1.5791,1.5798,681500000.0
2005-06-27 08:50:00,1.5797,1.5807,1.5796,1.5805,681500000.0
2005-06-27 08:55:00,1.5804,1.5807,1.5798,1.5803,681500000.0
2005-06-27 09:00:00,1.5805,1.581,1.5798,1.5808,681500000.0
2005-06-27 09:05:00,1.5807,1.582,1.5803,1.5817,681500000.0
2005-06-27 09:10:00,1.5816,1.5823,1.5815,1.5818,681500000.0
2005-06-27 09:15:00,1.582,1.5833,1.5817,1.5829,681500000.0
2005-06-27 09:20:00,1.5831,1.5854,1.5828,1.5853,681500000.0
2005-06-27 09:25:00,1.5851,1.5853,1.5838,1.5845,681500000.0
2005-06-27 09:30:00,1.5846,1.5849,1.5837,1.5839,681500000.0
2005-06-27 09:35:00,1.5837,1.5849,1.5837,1.5849,681500000.0
2005-06-27 09:40:00,1.5848,1.5854,1.5834,1.584,681500000.0
2005-06-27 09:45:00,1.5836,1.5838,1.5825,1.5836,681500000.0
2005-06-27 09:50:00,1.5833,1.5838,1.5832,1.5835,681500000.0
2005-06-27 09:55:00,1.5836,1.584,1.5832,1.5836,681500000.0
2005-06-27 10:00:00,1.5837,1.5839,1.5829,1.583,681500000.0
2005-06-27 10:05:00,1.5829,1.5829,1.582,1.5828,681500000.0
2005-06-27 10:10:00,1.5827,1.5829,1.5822,1.5827,681500000.0
2005-06-27 10:15:00,1.5828,1.5833,1.5823,1.5826,681500000.0
2005-06-27 10:20:00,1.5827,1.5828,1.5811,1.5815,681500000.0
2005-06-27 10:25:00,1.5814,1.5817,1.5812,1.5817,681500000.0
2005-06-27 10:30:00,1.5818,1.582,1.5814,1.5816,681500000.0
2005-06-27 10:35:00,1.5819,1.582,1.5815,1.5817,681500000.0
2005-06-27 10:40:00,1.5818,1.5821,1.5816,1.5816,681500000.0
2005-06-27 10:45:00,1.5817,1.5818,1.5808,1.581,681500000.0
2005-06-27 10:50:00,1.5811,1.5811,1.5801,1.5802,681500000.0
2005-06-27 10:55:00,1.5804,1.581,1.5802,1.5805,681500000.0
2005-06-27 11:00:00,1.5807,1.5809,1.5802,1.5804,681500000.0
2005-06-27 11:05:00,1.5803,1.581,1.5802,1.5806,681500000.0
2005-06-27 11:10:00,1.5807,1.5823,1.5807,1.5821,681500000.0
2005-06-27 11:15:00,1.582,1.5826,1.582,1.5823,681500000.0
2005-06-27 11:20:00,1.5824,1.5827,1.582,1.5824,681500000.0
2005-06-27 11:25:00,1.5823,1.5825,1.5821,1.5825,681500000.0
2005-06-27 11:30:00,1.5826,1.583,1.5823,1.5828,681500000.0
2005-06-27 11:35:00,1.5826,1.583,1.5816,1.5821,681500000.0
2005-06-27 11:40:00,1.5822,1.5823,1.5809,1.5815,681500000.0
2005-06-27 11:45:00,1.5819,1.5827,1.5817,1.5827,681500000.0
2005-06-27 11:50:00,1.5828,1.5832,1.5825,1.5825,681500000.0
2005-06-27 11:55:00,1.5827,1.5839,1.5827,1.5838,681500000.0
2005-06-27 12:00:00,1.5837,1.5842,1.5832,1.5832,681500000.0
2005-06-27 12:05:00,1.5833,1.5836,1.5829,1.5832,681500000.0
2005-06-27 12:10:00,1.5833,1.5842,1.5832,1.5841,681500000.0
2005-06-27 12:15:00,1.584,1.5842,1.5828,1.5832,681500000.0
2005-06-27 12:20:00,1.5829,1.5836,1.5827,1.5828,681500000.0
2005-06-27 12:25:00,1.5827,1.5829,1.5817,1.5825,681500000.0
2005-06-27 12:30:00,1.5824,1.5828,1.5822,1.5826,681500000.0
2005-06-27 12:35:00,1.5827,1.5833,1.5825,1.5831,681500000.0
2005-06-27 12:40:00,1.5832,1.5842,1.583,1.5833,681500000.0
2005-06-27 12:45:00,1.5834,1.5844,1.5833,1.584,681500000.0
2005-06-27 12:50:00,1.5837,1.5839,1.5831,1.5834,681500000.0
2005-06-27 12:55:00,1.5835,1.5837,1.583,1.5837,681500000.0
2005-06-27 13:00:00,1.5835,1.5843,1.5835,1.5835,681500000.0
2005-06-27 13:05:00,1.5833,1.5839,1.5832,1.5836,681500000.0
2005-06-27 13:10:00,1.5837,1.5845,1.5834,1.5839,681500000.0
2005-06-27 13:15:00,1.584,1.5842,1.5832,1.5834,681500000.0
2005-06-27 13:20:00,1.5834,1.5838,1.5833,1.5837,681500000.0
2005-06-27 13:25:00,1.5836,1.5837,1.5825,1.5828,681500000.0
2005-06-27 13:30:00,1.5827,1.5831,1.5821,1.5829,681500000.0
2005-06-27 13:35:00,1.583,1.5832,1.5825,1.5826,681500000.0
2005-06-27 13:40:00,1.5827,1.5828,1.5816,1.582,681500000.0
2005-06-27 13:45:00,1.5818,1.5821,1.5812,1.5812,681500000.0
2005-06-27 13:50:00,1.5811,1.5812,1.5799,1.5802,681500000.0
2005-06-27 13:55:00,1.5803,1.5807,1.5801,1.5803,681500000.0
2005-06-27 14:00:00,1.5802,1.5811,1.5802,1.5807,681500000.0
2005-06-27 14:05:00,1.5806,1.5814,1.5806,1.581,681500000.0
2005-06-27 14:10:00,1.581,1.581,1.58,1.5809,681500000.0
2005-06-27 14:15:00,1.5808,1.5811,1.5805,1.5807,681500000.0
2005-06-27 14:20:00,1.5806,1.5807,1.5797,1.5799,681500000.0
2005-06-27 14:25:00,1.58,1.5808,1.5798,1.5807,681500000.0
2005-06-27 14:30:00,1.5806,1.5807,1.5799,1.5799,681500000.0
2005-06-27 14:35:00,1.5801,1.5807,1.5796,1.5802,681500000.0
2005-06-27 14:40:00,1.5803,1.5807,1.58,1.5804,681500000.0
2005-06-27 14:45:00,1.5802,1.5804,1.5798,1.5799,681500000.0
2005-06-27 14:50:00,1.5797,1.5798,1.5791,1.5792,681500000.0
2005-06-27 14:55:00,1.5794,1.5795,1.5787,1.5789,681500000.0
2005-06-27 15:00:00,1.5787,1.5805,1.5784,1.5802,681500000.0
2005-06-27 15:05:00,1.5801,1.5807,1.58,1.5802,681500000.0
2005-06-27 15:10:00,1.5801,1.5807,1.58,1.5804,545200000.0
2005-06-27 15:15:00,1.5803,1.5805,1.5793,1.5794,681500000.0
2005-06-27 15:20:00,1.5792,1.5797,1.579,1.5793,681500000.0
2005-06-27 15:25:00,1.5794,1.5796,1.5791,1.5793,681500000.0
2005-06-27 15:30:00,1.5794,1.5794,1.5788,1.5789,681500000.0
2005-06-27 15:35:00,1.579,1.5793,1.578,1.5781,681500000.0
2005-06-27 15:40:00,1.5779,1.5785,1.5778,1.5785,681500000.0
2005-06-27 15:45:00,1.5784,1.579,1.5782,1.5786,681500000.0
2005-06-27 15:50:00,1.5785,1.579,1.5784,1.5789,681500000.0
2005-06-27 15:55:00,1.5788,1.5801,1.5788,1.5796,681500000.0
2005-06-27 16:00:00,1.5797,1.58,1.5792,1.5794,681500000.0
2005-06-27 16:05:00,1.5793,1.5798,1.579,1.5796,681500000.0
2005-06-27 16:10:00,1.5797,1.5797,1.5782,1.5786,681500000.0
2005-06-27 16:15:00,1.5785,1.5796,1.5785,1.5794,681500000.0
2005-06-27 16:20:00,1.5795,1.58,1.5795,1.5799,681500000.0
2005-06-27 16:25:00,1.5798,1.5802,1.5793,1.5799,681500000.0
2005-06-27 16:30:00,1.58,1.5815,1.5799,1.5812,681500000.0
2005-06-27 16:35:00,1.5811,1.5812,1.5802,1.5805,681500000.0
2005-06-27 16:40:00,1.5804,1.5805,1.5798,1.58,681500000.0
2005-06-27 16:45:00,1.5801,1.5806,1.5792,1.5798,681500000.0
2005-06-27 16:50:00,1.5795,1.5808,1.5794,1.5806,681500000.0
2005-06-27 16:55:00,1.5807,1.5813,1.5803,1.5813,681500000.0
2005-06-27 17:00:00,1.5812,1.5813,1.5788,1.579,681500000.0
2005-06-27 17:05:00,1.5789,1.5796,1.5785,1.5792,681500000.0
2005-06-27 17:10:00,1.5791,1.5799,1.579,1.5795,681500000.0
2005-06-27 17:15:00,1.5797,1.58,1.5791,1.5799,681500000.0
2005-06-27 17:20:00,1.5798,1.5806,1.5796,1.5806,681500000.0
2005-06-27 17:25:00,1.5804,1.5817,1.5803,1.5816,681500000.0
2005-06-27 17:30:00,1.5815,1.5821,1.5813,1.5818,681500000.0
2005-06-27 17:35:00,1.5817,1.5821,1.5814,1.5815,681500000.0
2005-06-27 17:40:00,1.5816,1.5816,1.5803,1.5804,681500000.0
2005-06-27 17:45:00,1.5802,1.5807,1.58,1.5804,681500000.0
2005-06-27 17:50:00,1.5803,1.5806,1.5801,1.5803,681500000.0
2005-06-27 17:55:00,1.5802,1.5809,1.5798,1.5802,681500000.0
2005-06-27 18:00:00,1.5803,1.5811,1.5801,1.5806,681500000.0
2005-06-27 18:05:00,1.5808,1.581,1.5804,1.5806,681500000.0
2005-06-27 18:10:00,1.5809,1.581,1.5805,1.5808,681500000.0
2005-06-27 18:15:00,1.5806,1.5816,1.5806,1.5816,681500000.0
2005-06-27 18:20:00,1.5815,1.5824,1.5815,1.5822,681500000.0
2005-06-27 18:25:00,1.5821,1.5822,1.5812,1.5821,681500000.0
2005-06-27 18:30:00,1.5822,1.5822,1.5812,1.5815,681500000.0
2005-06-27 18:35:00,1.5814,1.5818,1.581,1.5816,681500000.0
2005-06-27 18:40:00,1.5815,1.582,1.5811,1.5811,681500000.0
2005-06-27 18:45:00,1.5812,1.5817,1.5809,1.5815,681500000.0
2005-06-27 18:50:00,1.5814,1.5814,1.5806,1.5812,545200000.0
2005-06-27 18:55:00,1.5811,1.5815,1.5808,1.5813,681500000.0
2005-06-27 19:00:00,1.5814,1.5816,1.581,1.5815,681500000.0
2005-06-27 19:05:00,1.5814,1.5817,1.581,1.5811,681500000.0
2005-06-27 19:10:00,1.5812,1.5814,1.5811,1.5813,681500000.0
2005-06-27 19:15:00,1.5812,1.5817,1.5812,1.5812,681500000.0
2005-06-27 19:20:00,1.5809,1.5812,1.5809,1.5811,408900000.0
2005-06-27 19:25:00,1.5813,1.5813,1.581,1.581,545200000.0
2005-06-27 19:30:00,1.5812,1.5813,1.581,1.581,681500000.0
2005-06-27 19:35:00,1.5811,1.5815,1.5809,1.5815,681500000.0
2005-06-27 19:40:00,1.5814,1.5816,1.5813,1.5816,545200000.0
2005-06-27 19:45:00,1.5815,1.5818,1.5812,1.5812,681500000.0
2005-06-27 19:50:00,1.5811,1.5812,1.5789,1.5793,681500000.0
2005-06-27 19:55:00,1.5794,1.5794,1.579,1.5793,681500000.0
2005-06-27 20:00:00,1.5794,1.5794,1.5781,1.5782,681500000.0
2005-06-27 20:05:00,1.5784,1.5789,1.5782,1.5788,545200000.0
2005-06-27 20:10:00,1.5789,1.579,1.5786,1.5789,681500000.0
2005-06-27 20:15:00,1.5788,1.5792,1.5786,1.5788,681500000.0
2005-06-27 20:20:00,1.5787,1.5792,1.5787,1.579,681500000.0
2005-06-27 20:25:00,1.5791,1.5794,1.5788,1.5788,681500000.0
2005-06-27 20:30:00,1.5786,1.5793,1.5786,1.5788,545200000.0
2005-06-27 20:35:00,1.5786,1.5788,1.5784,1.5786,681500000.0
2005-06-27 20:40:00,1.5784,1.5788,1.5782,1.5788,681500000.0
2005-06-27 20:45:00,1.5787,1.5791,1.5786,1.5788,681500000.0
2005-06-27 20:50:00,1.5789,1.5796,1.5789,1.5791,681500000.0
2005-06-27 20:55:00,1.579,1.5793,1.5784,1.5784,681500000.0
2005-06-27 21:00:00,1.5782,1.5794,1.5782,1.5793,681500000.0
2005-06-27 21:05:00,1.5792,1.5798,1.5791,1.5796,545200000.0
2005-06-27 21:10:00,1.5799,1.5799,1.5794,1.5796,545200000.0
2005-06-27 21:15:00,1.5798,1.58,1.5796,1.5799,681500000.0
2005-06-27 21:20:00,1.58,1.58,1.5796,1.5798,545200000.0
2005-06-27 21:25:00,1.5799,1.5799,1.5796,1.5796,408900000.0
2005-06-27 21:30:00,1.5794,1.5796,1.5791,1.5792,545200000.0
2005-06-27 21:35:00,1.5791,1.5793,1.579,1.5792,545200000.0
2005-06-27 21:40:00,1.5791,1.5794,1.5791,1.5794,545200000.0
2005-06-27 21:45:00,1.5793,1.5794,1.5791,1.5792,545200000.0
2005-06-27 21:50:00,1.5793,1.5796,1.5793,1.5794,545200000.0
2005-06-27 21:55:00,1.5796,1.5799,1.5793,1.5799,545200000.0
2005-06-27 22:00:00,1.5796,1.5804,1.5794,1.5799,545200000.0
2005-06-27 22:05:00,1.58,1.58,1.5794,1.5796,545200000.0
2005-06-27 22:10:00,1.5798,1.5799,1.5796,1.5799,408900000.0
2005-06-27 22:15:00,1.58,1.5805,1.5799,1.5804,545200000.0
2005-06-27 22:20:00,1.5803,1.5806,1.58,1.5803,681500000.0
2005-06-27 22:25:00,1.5804,1.5806,1.58,1.5803,681500000.0
2005-06-27 22:30:00,1.5802,1.5806,1.58,1.5806,681500000.0
2005-06-27 22:35:00,1.5808,1.5808,1.5803,1.5804,545200000.0
2005-06-27 22:40:00,1.5803,1.5805,1.5802,1.5804,408900000.0
2005-06-27 22:45:00,1.5803,1.5805,1.58,1.58,681500000.0
2005-06-27 22:50:00,1.5799,1.5803,1.5799,1.5802,545200000.0
2005-06-27 22:55:00,1.58,1.581,1.5796,1.5809,681500000.0
2005-06-27 23:00:00,1.5809,1.581,1.5806,1.581,272600000.0
2005-06-27 23:05:00,1.5808,1.5808,1.5803,1.5805,681500000.0
2005-06-27 23:10:00,1.5804,1.5805,1.58,1.5802,272600000.0
2005-06-27 23:15:00,1.5803,1.5804,1.5799,1.5804,545200000.0
2005-06-27 23:20:00,1.5803,1.5812,1.5803,1.5812,681500000.0
2005-06-27 23:25:00,1.5814,1.5816,1.5812,1.5815,545200000.0
2005-06-27 23:30:00,1.5818,1.5821,1.5816,1.5821,681500000.0
2005-06-27 23:35:00,1.5819,1.5822,1.5819,1.582,545200000.0
2005-06-27 23:40:00,1.5821,1.5823,1.5816,1.5819,545200000.0
2005-06-27 23:45:00,1.582,1.5821,1.5815,1.582,545200000.0
2005-06-27 23:50:00,1.5819,1.5822,1.5818,1.582,681500000.0
2005-06-27 23:55:00,1.5819,1.582,1.5816,1.5817,545200000.0
2005-06-28 00:05:00,1.5816,1.5818,1.5816,1.5816,136300000.0
2005-06-28 00:10:00,1.5817,1.5819,1.5811,1.5814,681500000.0
2005-06-28 00:15:00,1.5813,1.5814,1.5811,1.5814,408900000.0
2005-06-28 00:20:00,1.5815,1.5815,1.5809,1.5811,408900000.0
2005-06-28 00:25:00,1.5812,1.5814,1.5812,1.5813,545200000.0
2005-06-28 00:30:00,1.5814,1.5814,1.5812,1.5814,545200000.0
2005-06-28 00:35:00,1.5813,1.5814,1.5809,1.581,681500000.0
2005-06-28 00:40:00,1.5811,1.5812,1.5809,1.581,681500000.0
2005-06-28 00:45:00,1.5809,1.5821,1.5808,1.5815,681500000.0
2005-06-28 00:50:00,1.5816,1.5817,1.5811,1.5815,681500000.0
2005-06-28 00:55:00,1.5813,1.582,1.5809,1.5819,681500000.0
2005-06-28 01:00:00,1.5818,1.5823,1.5817,1.5819,408900000.0
2005-06-28 01:05:00,1.5818,1.582,1.5814,1.5817,545200000.0
2005-06-28 01:10:00,1.5818,1.5818,1.5808,1.5814,681500000.0
2005-06-28 01:15:00,1.5816,1.5817,1.581,1.5814,681500000.0
2005-06-28 01:20:00,1.5817,1.582,1.5814,1.5818,681500000.0
2005-06-28 01:25:00,1.5819,1.5821,1.5814,1.5814,681500000.0
2005-06-28 01:30:00,1.5815,1.5815,1.5808,1.581,681500000.0
2005-06-28 01:35:00,1.5809,1.5815,1.5803,1.5803,681500000.0
2005-06-28 01:40:00,1.5799,1.5812,1.5799,1.5799,681500000.0
2005-06-28 01:45:00,1.58,1.5804,1.5799,1.58,681500000.0
2005-06-28 01:50:00,1.5802,1.581,1.5802,1.5804,681500000.0
2005-06-28 01:55:00,1.5806,1.5806,1.5799,1.5801,681500000.0
2005-06-28 02:00:00,1.5803,1.5806,1.5798,1.5805,681500000.0
2005-06-28 02:05:00,1.5806,1.5816,1.5803,1.581,681500000.0
2005-06-28 02:10:00,1.5809,1.5812,1.5806,1.5812,681500000.0
2005-06-28 02:15:00,1.5811,1.5812,1.5804,1.5805,681500000.0
2005-06-28 02:20:00,1.5806,1.5809,1.5803,1.5804,681500000.0
2005-06-28 02:25:00,1.5805,1.5805,1.5803,1.5804,545200000.0
2005-06-28 02:30:00,1.5803,1.5806,1.5803,1.5804,681500000.0
2005-06-28 02:35:00,1.5803,1.5804,1.5799,1.5803,681500000.0
2005-06-28 02:40:00,1.5802,1.5808,1.58,1.5806,545200000.0
2005-06-28 02:45:00,1.5805,1.5806,1.5802,1.5806,681500000.0
2005-06-28 02:50:00,1.5808,1.5817,1.5808,1.5811,681500000.0
2005-06-28 02:55:00,1.5811,1.5814,1.5811,1.5811,681500000.0
2005-06-28 03:00:00,1.5812,1.5815,1.581,1.5815,681500000.0
2005-06-28 03:05:00,1.5816,1.5816,1.5812,1.5813,681500000.0
2005-06-28 03:10:00,1.5812,1.5812,1.5805,1.5805,681500000.0
2005-06-28 03:15:00,1.5806,1.5808,1.5804,1.5806,545200000.0
2005-06-28 03:20:00,1.5808,1.5808,1.5805,1.5805,545200000.0
2005-06-28 03:25:00,1.5806,1.5808,1.5802,1.5808,681500000.0
2005-06-28 03:30:00,1.5806,1.5809,1.5805,1.5809,681500000.0
2005-06-28 03:35:00,1.5808,1.5812,1.5808,1.5811,681500000.0
2005-06-28 03:40:00,1.5812,1.5816,1.581,1.5816,545200000.0
2005-06-28 03:45:00,1.5815,1.5823,1.5815,1.5822,681500000.0
2005-06-28 03:50:00,1.5823,1.5824,1.5821,1.5823,545200000.0
2005-06-28 03:55:00,1.5822,1.5824,1.5821,1.5823,681500000.0
2005-06-28 04:00:00,1.5821,1.5823,1.5819,1.5821,681500000.0
2005-06-28 04:05:00,1.5822,1.5824,1.5821,1.5823,408900000.0
2005-06-28 04:10:00,1.5824,1.5824,1.5821,1.5822,681500000.0
2005-06-28 04:15:00,1.5821,1.5824,1.582,1.5824,681500000.0
2005-06-28 04:20:00,1.5823,1.5823,1.5821,1.5822,545200000.0
2005-06-28 04:25:00,1.5821,1.5824,1.5819,1.5821,681500000.0
2005-06-28 04:30:00,1.582,1.5822,1.5817,1.582,681500000.0
2005-06-28 04:35:00,1.5821,1.5827,1.5821,1.5824,681500000.0
2005-06-28 04:40:00,1.5823,1.5824,1.5822,1.5823,681500000.0
2005-06-28 04:45:00,1.5822,1.5824,1.5821,1.5823,681500000.0
2005-06-28 04:50:00,1.5822,1.5823,1.582,1.5823,681500000.0
2005-06-28 04:55:00,1.5822,1.5827,1.5822,1.5825,681500000.0
2005-06-28 05:00:00,1.5824,1.5824,1.5822,1.5822,545200000.0
2005-06-28 05:05:00,1.5823,1.5823,1.582,1.5821,408900000.0
2005-06-28 05:10:00,1.5822,1.5835,1.582,1.5835,681500000.0
2005-06-28 05:15:00,1.5834,1.5837,1.5831,1.5832,681500000.0
2005-06-28 05:20:00,1.5833,1.5835,1.5831,1.5832,681500000.0
2005-06-28 05:25:00,1.583,1.5832,1.5827,1.5829,681500000.0
2005-06-28 05:30:00,1.5828,1.583,1.5824,1.5825,681500000.0
2005-06-28 05:35:00,1.5824,1.583,1.5824,1.5824,681500000.0
2005-06-28 05:40:00,1.5823,1.5824,1.5821,1.5823,681500000.0
2005-06-28 05:45:00,1.5822,1.5827,1.5821,1.5823,681500000.0
2005-06-28 05:50:00,1.5824,1.5827,1.5804,1.5817,681500000.0
2005-06-28 05:55:00,1.5816,1.5825,1.5815,1.5823,681500000.0
2005-06-28 06:00:00,1.5821,1.5823,1.5817,1.5818,681500000.0
2005-06-28 06:05:00,1.5817,1.582,1.5817,1.5819,681500000.0
2005-06-28 06:10:00,1.5818,1.582,1.5817,1.5817,545200000.0
2005-06-28 06:15:00,1.5816,1.582,1.5814,1.5818,545200000.0
2005-06-28 06:20:00,1.5816,1.582,1.5812,1.5817,681500000.0
2005-06-28 06:25:00,1.5818,1.5822,1.5813,1.5819,681500000.0
2005-06-28 06:30:00,1.582,1.5821,1.5818,1.5819,681500000.0
2005-06-28 06:35:00,1.582,1.5827,1.582,1.5824,681500000.0
2005-06-28 06:40:00,1.5825,1.5828,1.5824,1.5828,681500000.0
2005-06-28 06:45:00,1.5825,1.5829,1.5824,1.5829,681500000.0
2005-06-28 06:50:00,1.5829,1.5835,1.5829,1.5832,681500000.0
2005-06-28 06:55:00,1.5831,1.5834,1.5829,1.583,681500000.0
2005-06-28 07:00:00,1.5829,1.5831,1.5825,1.5829,545200000.0
2005-06-28 07:05:00,1.583,1.583,1.5825,1.5825,681500000.0
2005-06-28 07:10:00,1.5824,1.5827,1.5823,1.5824,681500000.0
2005-06-28 07:15:00,1.5825,1.5839,1.5824,1.5838,681500000.0
2005-06-28 07:20:00,1.5837,1.5838,1.5832,1.5835,681500000.0
2005-06-28 07:25:00,1.5833,1.5836,1.5827,1.5827,681500000.0
2005-06-28 07:30:00,1.5828,1.5829,1.5823,1.5824,681500000.0
2005-06-28 07:35:00,1.5825,1.5828,1.5824,1.5824,681500000.0
2005-06-28 07:40:00,1.5825,1.5828,1.582,1.5822,681500000.0
2005-06-28 07:45:00,1.5823,1.5825,1.582,1.5821,681500000.0
2005-06-28 07:50:00,1.582,1.5823,1.5815,1.5817,681500000.0
2005-06-28 07:55:00,1.5818,1.5818,1.5808,1.5814,681500000.0
2005-06-28 08:00:00,1.5815,1.5816,1.5803,1.5806,681500000.0
2005-06-28 08:05:00,1.5804,1.5806,1.5799,1.5801,681500000.0
2005-06-28 08:10:00,1.5802,1.5813,1.5794,1.581,681500000.0
2005-06-28 08:15:00,1.581,1.5811,1.5801,1.5802,681500000.0
2005-06-28 08:20:00,1.5799,1.5805,1.5797,1.5802,681500000.0
2005-06-28 08:25:00,1.5804,1.5805,1.5797,1.5798,681500000.0
2005-06-28 08:30:00,1.5799,1.5806,1.5795,1.5801,681500000.0
2005-06-28 08:35:00,1.5799,1.5807,1.5799,1.5803,681500000.0
2005-06-28 08:40:00,1.5802,1.581,1.5802,1.5808,681500000.0
2005-06-28 08:45:00,1.5807,1.5814,1.5801,1.5809,681500000.0
2005-06-28 08:50:00,1.581,1.5817,1.5805,1.5809,681500000.0
2005-06-28 08:55:00,1.581,1.5812,1.5802,1.5804,681500000.0
2005-06-28 09:00:00,1.5805,1.5811,1.5803,1.5806,681500000.0
2005-06-28 09:05:00,1.5807,1.5809,1.5801,1.5804,681500000.0
2005-06-28 09:10:00,1.5806,1.5808,1.58,1.5806,681500000.0
2005-06-28 09:15:00,1.5805,1.5807,1.5797,1.5802,681500000.0
2005-06-28 09:20:00,1.58,1.5807,1.5797,1.5805,681500000.0
2005-06-28 09:25:00,1.5803,1.5805,1.5794,1.5798,681500000.0
2005-06-28 09:30:00,1.5797,1.5798,1.5784,1.5787,681500000.0
2005-06-28 09:35:00,1.5788,1.5788,1.5775,1.5779,681500000.0
2005-06-28 09:40:00,1.578,1.5781,1.5776,1.5778,681500000.0
2005-06-28 09:45:00,1.5776,1.5789,1.5774,1.5787,681500000.0
2005-06-28 09:50:00,1.5784,1.5787,1.5781,1.5785,681500000.0
2005-06-28 09:55:00,1.5786,1.5787,1.5783,1.5784,545200000.0
2005-06-28 10:00:00,1.5786,1.5788,1.5779,1.5782,681500000.0
2005-06-28 10:05:00,1.578,1.5781,1.577,1.5772,681500000.0
2005-06-28 10:10:00,1.5771,1.5775,1.577,1.5775,681500000.0
2005-06-28 10:15:00,1.5774,1.5781,1.5774,1.578,681500000.0
2005-06-28 10:20:00,1.5779,1.5785,1.5775,1.5777,681500000.0
2005-06-28 10:25:00,1.5778,1.578,1.5771,1.5777,681500000.0
2005-06-28 10:30:00,1.5775,1.578,1.5773,1.5779,681500000.0
2005-06-28 10:35:00,1.5778,1.5779,1.5775,1.5776,681500000.0
2005-06-28 10:40:00,1.5777,1.5778,1.5768,1.5773,681500000.0
2005-06-28 10:45:00,1.5772,1.5775,1.5766,1.5767,681500000.0
2005-06-28 10:50:00,1.5766,1.5774,1.5763,1.5771,681500000.0
2005-06-28 10:55:00,1.5772,1.5774,1.5768,1.577,681500000.0
2005-06-28 11:00:00,1.5772,1.5774,1.5764,1.5774,681500000.0
2005-06-28 11:05:00,1.5775,1.5775,1.576,1.5761,681500000.0
2005-06-28 11:10:00,1.576,1.5773,1.576,1.5773,681500000.0
2005-06-28 11:15:00,1.5776,1.5776,1.574,1.574,681500000.0
2005-06-28 11:20:00,1.5744,1.5744,1.5728,1.5738,681500000.0
2005-06-28 11:25:00,1.5739,1.5743,1.5737,1.5737,681500000.0
2005-06-28 11:30:00,1.5738,1.5741,1.5731,1.5732,681500000.0
2005-06-28 11:35:00,1.5733,1.5735,1.5718,1.5724,681500000.0
2005-06-28 11:40:00,1.5723,1.5731,1.572,1.5731,681500000.0
2005-06-28 11:45:00,1.573,1.573,1.5725,1.5729,681500000.0
2005-06-28 11:50:00,1.5728,1.5736,1.5726,1.5735,681500000.0
2005-06-28 11:55:00,1.5734,1.574,1.5734,1.5735,681500000.0
2005-06-28 12:00:00,1.5736,1.5742,1.5734,1.5741,681500000.0
2005-06-28 12:05:00,1.574,1.5744,1.5734,1.5736,681500000.0
2005-06-28 12:10:00,1.5735,1.5741,1.5735,1.574,681500000.0
2005-06-28 12:15:00,1.5738,1.574,1.5727,1.5731,681500000.0
2005-06-28 12:20:00,1.5732,1.5734,1.5727,1.5727,681500000.0
2005-06-28 12:25:00,1.573,1.5733,1.5726,1.5729,681500000.0
2005-06-28 12:30:00,1.573,1.5741,1.573,1.5741,681500000.0
2005-06-28 12:35:00,1.5742,1.5742,1.5734,1.5737,681500000.0
2005-06-28 12:40:00,1.5738,1.5744,1.5737,1.574,681500000.0
2005-06-28 12:45:00,1.5739,1.5739,1.5731,1.5731,681500000.0
2005-06-28 12:50:00,1.5732,1.5734,1.5728,1.573,681500000.0
2005-06-28 12:55:00,1.5731,1.5731,1.5724,1.5724,681500000.0
2005-06-28 13:00:00,1.5725,1.5727,1.5721,1.5725,681500000.0
2005-06-28 13:05:00,1.5726,1.5729,1.5724,1.5726,681500000.0
2005-06-28 13:10:00,1.5725,1.5739,1.5724,1.5737,681500000.0
2005-06-28 13:15:00,1.5738,1.5747,1.5738,1.5745,681500000.0
2005-06-28 13:20:00,1.5746,1.5748,1.5741,1.5746,681500000.0
2005-06-28 13:25:00,1.5748,1.5751,1.5744,1.5744,681500000.0
2005-06-28 13:30:00,1.5746,1.5753,1.5743,1.5752,681500000.0
2005-06-28 13:35:00,1.5751,1.5761,1.5749,1.5756,681500000.0
2005-06-28 13:40:00,1.5755,1.5769,1.5755,1.5769,681500000.0
2005-06-28 13:45:00,1.5768,1.5777,1.5764,1.5775,681500000.0
2005-06-28 13:50:00,1.5776,1.5776,1.5762,1.5767,681500000.0
2005-06-28 13:55:00,1.5766,1.578,1.5766,1.5777,681500000.0
2005-06-28 14:00:00,1.5776,1.5787,1.5775,1.5778,681500000.0
2005-06-28 14:05:00,1.5777,1.578,1.5772,1.5776,681500000.0
2005-06-28 14:10:00,1.5777,1.5781,1.5775,1.578,681500000.0
2005-06-28 14:15:00,1.5781,1.5785,1.5779,1.5783,681500000.0
2005-06-28 14:20:00,1.5784,1.5795,1.5783,1.5792,681500000.0
2005-06-28 14:25:00,1.5791,1.5796,1.5782,1.5787,681500000.0
2005-06-28 14:30:00,1.5789,1.5792,1.5777,1.5778,681500000.0
2005-06-28 14:35:00,1.5779,1.578,1.5769,1.5771,681500000.0
2005-06-28 14:40:00,1.5772,1.5778,1.5769,1.5775,681500000.0
2005-06-28 14:45:00,1.5776,1.5787,1.5775,1.5785,681500000.0
2005-06-28 14:50:00,1.5784,1.5785,1.5779,1.5782,681500000.0
2005-06-28 14:55:00,1.5783,1.5792,1.5781,1.5792,681500000.0
2005-06-28 15:00:00,1.5793,1.5801,1.5787,1.5787,681500000.0
2005-06-28 15:05:00,1.5788,1.5791,1.5778,1.5783,681500000.0
2005-06-28 15:10:00,1.5784,1.5786,1.5771,1.5774,681500000.0
2005-06-28 15:15:00,1.5773,1.5774,1.5767,1.5773,681500000.0
2005-06-28 15:20:00,1.5772,1.5778,1.5764,1.5769,681500000.0
2005-06-28 15:25:00,1.5767,1.5768,1.5758,1.5763,681500000.0
2005-06-28 15:30:00,1.5762,1.5771,1.5761,1.5768,681500000.0
2005-06-28 15:35:00,1.5769,1.5773,1.5765,1.5772,681500000.0
2005-06-28 15:40:00,1.5771,1.5772,1.5762,1.5766,681500000.0
2005-06-28 15:45:00,1.5765,1.5777,1.5759,1.5765,681500000.0
2005-06-28 15:50:00,1.5764,1.5764,1.5755,1.5756,681500000.0
2005-06-28 15:55:00,1.5759,1.577,1.5756,1.5763,681500000.0
2005-06-28 16:00:00,1.5757,1.577,1.5755,1.5756,681500000.0
2005-06-28 16:05:00,1.576,1.5767,1.5751,1.5755,681500000.0
2005-06-28 16:10:00,1.5756,1.5764,1.575,1.5757,681500000.0
2005-06-28 16:15:00,1.5755,1.5757,1.5747,1.575,681500000.0
2005-06-28 16:20:00,1.5751,1.5756,1.575,1.5755,681500000.0
2005-06-28 16:25:00,1.5754,1.5758,1.5746,1.5752,681500000.0
2005-06-28 16:30:00,1.5751,1.5757,1.5748,1.5748,681500000.0
2005-06-28 16:35:00,1.575,1.5756,1.5746,1.5753,681500000.0
2005-06-28 16:40:00,1.5752,1.5754,1.5747,1.5752,681500000.0
2005-06-28 16:45:00,1.575,1.5758,1.5749,1.5752,681500000.0
2005-06-28 16:50:00,1.5753,1.5756,1.5747,1.5754,681500000.0
2005-06-28 16:55:00,1.5753,1.5766,1.5753,1.5764,681500000.0
2005-06-28 17:00:00,1.5762,1.5768,1.5755,1.5764,681500000.0
2005-06-28 17:05:00,1.5763,1.5771,1.5757,1.5768,681500000.0
2005-06-28 17:10:00,1.5769,1.5783,1.5769,1.5777,681500000.0
2005-06-28 17:15:00,1.5775,1.579,1.5772,1.579,681500000.0
2005-06-28 17:20:00,1.5791,1.5791,1.5781,1.5786,681500000.0
2005-06-28 17:25:00,1.5787,1.5789,1.5781,1.5783,681500000.0
2005-06-28 17:30:00,1.5784,1.5784,1.5776,1.578,681500000.0
2005-06-28 17:35:00,1.5779,1.5783,1.5774,1.578,681500000.0
2005-06-28 17:40:00,1.5781,1.5783,1.5778,1.5781,681500000.0
2005-06-28 17:45:00,1.5779,1.5787,1.5778,1.5786,681500000.0
2005-06-28 17:50:00,1.5788,1.5788,1.578,1.5785,681500000.0
2005-06-28 17:55:00,1.5784,1.5797,1.5781,1.5793,681500000.0
2005-06-28 18:00:00,1.5792,1.5794,1.5783,1.5788,681500000.0
2005-06-28 18:05:00,1.5786,1.5793,1.5777,1.5789,681500000.0
2005-06-28 18:10:00,1.5788,1.579,1.5774,1.5781,681500000.0
2005-06-28 18:15:00,1.5779,1.5789,1.5779,1.5784,681500000.0
2005-06-28 18:20:00,1.5782,1.5784,1.5778,1.578,681500000.0
2005-06-28 18:25:00,1.5781,1.5781,1.5766,1.5768,681500000.0
2005-06-28 18:30:00,1.5769,1.5773,1.5764,1.5766,681500000.0
2005-06-28 18:35:00,1.5764,1.5771,1.5763,1.5769,681500000.0
2005-06-28 18:40:00,1.5768,1.577,1.5764,1.5766,681500000.0
2005-06-28 18:45:00,1.5764,1.577,1.5764,1.5769,681500000.0
2005-06-28 18:50:00,1.577,1.5773,1.5764,1.5771,681500000.0
2005-06-28 18:55:00,1.577,1.5773,1.5766,1.5771,681500000.0
2005-06-28 19:00:00,1.5773,1.5773,1.5766,1.5769,681500000.0
2005-06-28 19:05:00,1.5768,1.5771,1.5764,1.5766,681500000.0
2005-06-28 19:10:00,1.5764,1.5769,1.5762,1.5766,681500000.0
2005-06-28 19:15:00,1.5768,1.5769,1.5756,1.5759,681500000.0
2005-06-28 19:20:00,1.5761,1.5769,1.5761,1.5769,681500000.0
2005-06-28 19:25:00,1.5766,1.5773,1.5763,1.5771,681500000.0
2005-06-28 19:30:00,1.5774,1.5774,1.5764,1.5773,681500000.0
2005-06-28 19:35:00,1.5774,1.5779,1.5768,1.5769,681500000.0
2005-06-28 19:40:00,1.5771,1.5773,1.5764,1.5766,681500000.0
2005-06-28 19:45:00,1.5764,1.5796,1.5764,1.5796,681500000.0
2005-06-28 19:50:00,1.5794,1.58,1.5793,1.5794,681500000.0
2005-06-28 19:55:00,1.5796,1.5806,1.5794,1.5806,681500000.0
2005-06-28 20:00:00,1.5805,1.5806,1.5799,1.58,545200000.0
2005-06-28 20:05:00,1.58,1.5805,1.5796,1.5799,681500000.0
2005-06-28 20:10:00,1.58,1.581,1.5799,1.5806,681500000.0
2005-06-28 20:15:00,1.5805,1.5816,1.5805,1.5811,681500000.0
2005-06-28 20:20:00,1.5812,1.5817,1.581,1.581,681500000.0
2005-06-28 20:25:00,1.5811,1.5814,1.5806,1.5806,681500000.0
2005-06-28 20:30:00,1.5805,1.5812,1.5802,1.581,681500000.0
2005-06-28 20:35:00,1.5811,1.5814,1.5809,1.5814,681500000.0
2005-06-28 20:40:00,1.5815,1.5819,1.5815,1.5817,681500000.0
2005-06-28 20:45:00,1.5819,1.5819,1.5811,1.5811,681500000.0
2005-06-28 20:50:00,1.5812,1.5813,1.581,1.5813,681500000.0
2005-06-28 20:55:00,1.5812,1.5815,1.5808,1.5814,681500000.0
2005-06-28 21:00:00,1.5806,1.5823,1.5806,1.5823,681500000.0
2005-06-28 21:05:00,1.5823,1.5828,1.5823,1.5825,681500000.0
2005-06-28 21:10:00,1.5827,1.5827,1.5823,1.5824,545200000.0
2005-06-28 21:15:00,1.5823,1.5823,1.5819,1.5819,545200000.0
2005-06-28 21:20:00,1.5821,1.5823,1.582,1.582,545200000.0
2005-06-28 21:25:00,1.5821,1.5823,1.5819,1.582,681500000.0
2005-06-28 21:30:00,1.5819,1.5819,1.5815,1.5815,681500000.0
2005-06-28 21:35:00,1.5816,1.5821,1.581,1.5814,681500000.0
2005-06-28 21:40:00,1.5812,1.5815,1.581,1.5813,681500000.0
2005-06-28 21:45:00,1.5814,1.5814,1.5805,1.581,681500000.0
2005-06-28 21:50:00,1.5809,1.5812,1.5806,1.581,681500000.0
2005-06-28 21:55:00,1.5809,1.5811,1.58,1.5811,681500000.0
2005-06-28 22:00:00,1.581,1.5814,1.5808,1.5809,681500000.0
2005-06-28 22:05:00,1.5806,1.5809,1.5802,1.5806,681500000.0
2005-06-28 22:10:00,1.5805,1.5808,1.5803,1.5805,681500000.0
2005-06-28 22:15:00,1.5806,1.5808,1.58,1.5804,681500000.0
2005-06-28 22:20:00,1.5803,1.5804,1.5799,1.5802,681500000.0
2005-06-28 22:25:00,1.5805,1.5809,1.5804,1.5806,681500000.0
2005-06-28 22:30:00,1.5805,1.5806,1.5799,1.5802,545200000.0
2005-06-28 22:35:00,1.5803,1.5803,1.5799,1.5799,681500000.0
2005-06-28 22:40:00,1.5798,1.5804,1.5796,1.5804,545200000.0
2005-06-28 22:45:00,1.5805,1.5809,1.5804,1.5804,681500000.0
2005-06-28 22:50:00,1.5805,1.5805,1.5799,1.5804,681500000.0
2005-06-28 22:55:00,1.5803,1.5805,1.5798,1.5799,681500000.0
2005-06-28 23:00:00,1.5799,1.5802,1.5796,1.5798,681500000.0
2005-06-28 23:05:00,1.5796,1.5804,1.5789,1.5799,545200000.0
2005-06-28 23:10:00,1.5796,1.5806,1.5794,1.5806,681500000.0
2005-06-28 23:15:00,1.5805,1.5809,1.5802,1.5804,681500000.0
2005-06-28 23:20:00,1.5803,1.5806,1.58,1.5805,681500000.0
2005-06-28 23:25:00,1.5802,1.5806,1.5789,1.5792,545200000.0
2005-06-28 23:30:00,1.5793,1.5796,1.579,1.5794,681500000.0
2005-06-28 23:35:00,1.5793,1.5794,1.5791,1.5794,681500000.0
2005-06-28 23:40:00,1.5792,1.5794,1.5792,1.5794,272600000.0
2005-06-28 23:45:00,1.5793,1.5794,1.5788,1.5789,545200000.0
2005-06-28 23:50:00,1.5788,1.5794,1.5788,1.5791,681500000.0
2005-06-28 23:55:00,1.5792,1.5793,1.5792,1.5792,272600000.0
2005-06-29 00:00:00,1.579,1.5799,1.579,1.5791,681500000.0
2005-06-29 00:05:00,1.579,1.5798,1.5787,1.5794,681500000.0
2005-06-29 00:10:00,1.5793,1.5794,1.5782,1.5784,545200000.0
2005-06-29 00:15:00,1.5786,1.5787,1.5781,1.5782,545200000.0
2005-06-29 00:20:00,1.5781,1.5782,1.578,1.5781,545200000.0
2005-06-29 00:25:00,1.5782,1.5788,1.5778,1.5781,681500000.0
2005-06-29 00:30:00,1.5782,1.5786,1.5781,1.5781,545200000.0
2005-06-29 00:35:00,1.5782,1.5788,1.5781,1.5788,681500000.0
2005-06-29 00:40:00,1.5787,1.5793,1.5787,1.5791,681500000.0
2005-06-29 00:45:00,1.5789,1.5794,1.5789,1.5792,681500000.0
2005-06-29 00:50:00,1.579,1.5792,1.5787,1.579,408900000.0
2005-06-29 00:55:00,1.5791,1.5792,1.5789,1.5791,545200000.0
2005-06-29 01:00:00,1.5792,1.5794,1.5791,1.5793,681500000.0
2005-06-29 01:05:00,1.5794,1.5799,1.5792,1.5796,681500000.0
2005-06-29 01:10:00,1.5794,1.5796,1.5794,1.5794,408900000.0
2005-06-29 01:15:00,1.5796,1.5796,1.5794,1.5794,545200000.0
2005-06-29 01:20:00,1.5796,1.5796,1.579,1.579,545200000.0
2005-06-29 01:25:00,1.5789,1.5796,1.5788,1.5794,545200000.0
2005-06-29 01:30:00,1.5796,1.5796,1.5789,1.5789,545200000.0
2005-06-29 01:35:00,1.579,1.5796,1.5789,1.5794,681500000.0
2005-06-29 01:40:00,1.5793,1.5794,1.5789,1.5789,545200000.0
2005-06-29 01:45:00,1.5788,1.5794,1.5788,1.5794,681500000.0
2005-06-29 01:50:00,1.5796,1.5796,1.5786,1.5788,681500000.0
2005-06-29 01:55:00,1.5789,1.5794,1.5789,1.5794,681500000.0
2005-06-29 02:00:00,1.5794,1.5798,1.5792,1.5794,681500000.0
2005-06-29 02:05:00,1.5796,1.5796,1.5792,1.5793,681500000.0
2005-06-29 02:10:00,1.5792,1.5794,1.579,1.5793,681500000.0
2005-06-29 02:15:00,1.5792,1.5796,1.579,1.5792,681500000.0
2005-06-29 02:20:00,1.5793,1.5794,1.579,1.5791,681500000.0
2005-06-29 02:25:00,1.5792,1.5794,1.579,1.5791,681500000.0
2005-06-29 02:30:00,1.579,1.5794,1.579,1.579,681500000.0
2005-06-29 02:35:00,1.5791,1.5796,1.5788,1.5788,681500000.0
2005-06-29 02:40:00,1.5789,1.579,1.5786,1.5787,681500000.0
2005-06-29 02:45:00,1.5786,1.5788,1.5784,1.5786,681500000.0
2005-06-29 02:50:00,1.5787,1.5799,1.5786,1.5796,681500000.0
2005-06-29 02:55:00,1.5798,1.5798,1.579,1.5793,681500000.0
2005-06-29 03:00:00,1.5794,1.5802,1.5794,1.58,681500000.0
2005-06-29 03:05:00,1.5802,1.5806,1.5798,1.5798,681500000.0
2005-06-29 03:10:00,1.5799,1.5799,1.5789,1.5794,681500000.0
2005-06-29 03:15:00,1.5792,1.5794,1.5791,1.5791,681500000.0
2005-06-29 03:20:00,1.5792,1.5794,1.579,1.5794,681500000.0
2005-06-29 03:25:00,1.5791,1.5794,1.5788,1.5791,545200000.0
2005-06-29 03:30:00,1.579,1.5796,1.579,1.5793,681500000.0
2005-06-29 03:35:00,1.5794,1.5796,1.579,1.5794,681500000.0
2005-06-29 03:40:00,1.5793,1.5796,1.5786,1.5787,681500000.0
2005-06-29 03:45:00,1.5786,1.5793,1.5786,1.5792,681500000.0
2005-06-29 03:50:00,1.5793,1.5796,1.5787,1.5791,681500000.0
2005-06-29 03:55:00,1.5792,1.5793,1.5788,1.579,681500000.0
2005-06-29 04:00:00,1.5789,1.5793,1.5784,1.5788,681500000.0
2005-06-29 04:05:00,1.5787,1.5791,1.5786,1.5791,681500000.0
2005-06-29 04:10:00,1.5787,1.5793,1.5786,1.5788,681500000.0
2005-06-29 04:15:00,1.5789,1.5789,1.5776,1.5781,681500000.0
2005-06-29 04:20:00,1.578,1.5784,1.5778,1.5782,681500000.0
2005-06-29 04:25:00,1.5781,1.5787,1.5779,1.5781,681500000.0
2005-06-29 04:30:00,1.578,1.5784,1.5779,1.5781,681500000.0
2005-06-29 04:35:00,1.5782,1.5786,1.5781,1.5782,681500000.0
2005-06-29 04:40:00,1.578,1.5788,1.5774,1.5784,681500000.0
2005-06-29 04:45:00,1.5782,1.5791,1.5782,1.5789,681500000.0
2005-06-29 04:50:00,1.5788,1.5794,1.5787,1.5792,681500000.0
2005-06-29 04:55:00,1.5791,1.5796,1.5787,1.5791,681500000.0
2005-06-29 05:00:00,1.5792,1.5793,1.579,1.579,545200000.0
2005-06-29 05:05:00,1.5791,1.5791,1.5787,1.5787,545200000.0
2005-06-29 05:10:00,1.5788,1.5794,1.5786,1.5794,681500000.0
2005-06-29 05:15:00,1.5796,1.5798,1.5789,1.5792,681500000.0
2005-06-29 05:20:00,1.5791,1.5798,1.5791,1.5798,681500000.0
2005-06-29 05:25:00,1.5799,1.581,1.5796,1.5808,681500000.0
2005-06-29 05:30:00,1.5809,1.5811,1.5803,1.5804,681500000.0
2005-06-29 05:35:00,1.5803,1.5805,1.5802,1.5805,681500000.0
2005-06-29 05:40:00,1.5806,1.5806,1.5804,1.5804,272600000.0
2005-06-29 05:45:00,1.5805,1.5806,1.5803,1.5805,681500000.0
2005-06-29 05:50:00,1.5806,1.5806,1.5803,1.5806,681500000.0
2005-06-29 05:55:00,1.5805,1.5806,1.5804,1.5806,272600000.0
2005-06-29 06:05:00,1.5808,1.5809,1.5793,1.5806,545200000.0
2005-06-29 06:10:00,1.5805,1.5806,1.5803,1.5806,681500000.0
2005-06-29 06:15:00,1.5805,1.5806,1.5803,1.5805,272600000.0
2005-06-29 06:20:00,1.5804,1.5806,1.5803,1.5805,545200000.0
2005-06-29 06:25:00,1.5806,1.5806,1.5803,1.5805,681500000.0
2005-06-29 06:30:00,1.5806,1.5806,1.5802,1.5804,545200000.0
2005-06-29 06:35:00,1.5805,1.5806,1.5803,1.5804,681500000.0
2005-06-29 06:40:00,1.5803,1.5803,1.5798,1.5803,681500000.0
2005-06-29 06:45:00,1.5802,1.5804,1.5796,1.5799,681500000.0
2005-06-29 06:50:00,1.5798,1.5799,1.5794,1.5796,681500000.0
2005-06-29 06:55:00,1.5794,1.5796,1.5792,1.5794,681500000.0
2005-06-29 07:00:00,1.5796,1.5796,1.5794,1.5796,681500000.0
2005-06-29 07:05:00,1.5794,1.5796,1.5792,1.5794,681500000.0
2005-06-29 07:10:00,1.5796,1.5796,1.5794,1.5794,408900000.0
2005-06-29 07:15:00,1.5796,1.5796,1.5794,1.5796,408900000.0
2005-06-29 07:20:00,1.5794,1.5796,1.5793,1.5794,408900000.0
2005-06-29 07:25:00,1.5793,1.5796,1.5793,1.5794,681500000.0
2005-06-29 07:30:00,1.5793,1.5798,1.5793,1.5796,545200000.0
2005-06-29 07:35:00,1.5798,1.5799,1.5793,1.5794,545200000.0
2005-06-29 07:40:00,1.5793,1.5796,1.5793,1.5794,408900000.0
2005-06-29 07:45:00,1.5796,1.5799,1.5794,1.5796,545200000.0
2005-06-29 07:50:00,1.5798,1.5806,1.5798,1.5805,545200000.0
2005-06-29 07:55:00,1.5804,1.581,1.5804,1.5806,681500000.0
2005-06-29 08:00:00,1.5805,1.5805,1.5797,1.5799,681500000.0
2005-06-29 08:05:00,1.5798,1.5805,1.5797,1.5801,681500000.0
2005-06-29 08:10:00,1.5802,1.5802,1.5785,1.579,681500000.0
2005-06-29 08:15:00,1.5787,1.5788,1.577,1.5771,681500000.0
2005-06-29 08:20:00,1.577,1.5788,1.5767,1.5785,681500000.0
2005-06-29 08:25:00,1.5786,1.5789,1.5781,1.5782,681500000.0
2005-06-29 08:30:00,1.5784,1.5786,1.5777,1.578,681500000.0
2005-06-29 08:35:00,1.5779,1.5783,1.5774,1.5778,681500000.0
2005-06-29 08:40:00,1.5777,1.5785,1.5775,1.5781,681500000.0
2005-06-29 08:45:00,1.5779,1.5783,1.5775,1.5777,681500000.0
2005-06-29 08:50:00,1.5778,1.5786,1.5776,1.5784,681500000.0
2005-06-29 08:55:00,1.5785,1.5787,1.578,1.5782,681500000.0
2005-06-29 09:00:00,1.5781,1.5788,1.5779,1.5779,681500000.0
2005-06-29 09:05:00,1.5781,1.5786,1.5778,1.578,681500000.0
2005-06-29 09:10:00,1.5781,1.579,1.578,1.5788,681500000.0
2005-06-29 09:15:00,1.579,1.579,1.5778,1.5782,681500000.0
2005-06-29 09:20:00,1.5784,1.5789,1.5776,1.5781,681500000.0
2005-06-29 09:25:00,1.578,1.578,1.5774,1.5776,681500000.0
2005-06-29 09:30:00,1.5775,1.5778,1.5772,1.5773,681500000.0
2005-06-29 09:35:00,1.5772,1.578,1.5772,1.578,681500000.0
2005-06-29 09:40:00,1.5781,1.5782,1.577,1.5781,681500000.0
2005-06-29 09:45:00,1.5783,1.5787,1.577,1.5775,681500000.0
2005-06-29 09:50:00,1.5774,1.5779,1.5771,1.5774,681500000.0
2005-06-29 09:55:00,1.5776,1.5777,1.5763,1.5771,681500000.0
2005-06-29 10:00:00,1.5769,1.5778,1.5766,1.5773,681500000.0
2005-06-29 10:05:00,1.5774,1.5779,1.5772,1.5777,681500000.0
2005-06-29 10:10:00,1.5776,1.578,1.5774,1.5776,681500000.0
2005-06-29 10:15:00,1.5774,1.5777,1.5772,1.5775,681500000.0
2005-06-29 10:20:00,1.5774,1.5778,1.5767,1.5777,681500000.0
2005-06-29 10:25:00,1.5776,1.5789,1.5776,1.5781,681500000.0
2005-06-29 10:30:00,1.5782,1.5786,1.5775,1.5784,681500000.0
2005-06-29 10:35:00,1.5785,1.5789,1.578,1.5788,681500000.0
2005-06-29 10:40:00,1.5789,1.5803,1.5789,1.5797,681500000.0
2005-06-29 10:45:00,1.5798,1.5804,1.5793,1.58,681500000.0
2005-06-29 10:50:00,1.5801,1.5815,1.5801,1.5813,681500000.0
2005-06-29 10:55:00,1.5812,1.5816,1.5805,1.5807,681500000.0
2005-06-29 11:00:00,1.5804,1.5813,1.5803,1.5812,681500000.0
2005-06-29 11:05:00,1.5811,1.5816,1.5811,1.5816,681500000.0
2005-06-29 11:10:00,1.5815,1.5818,1.5809,1.5815,681500000.0
2005-06-29 11:15:00,1.5814,1.5818,1.5805,1.5809,681500000.0
2005-06-29 11:20:00,1.5808,1.5821,1.5807,1.5811,681500000.0
2005-06-29 11:25:00,1.581,1.5814,1.5807,1.581,681500000.0
2005-06-29 11:30:00,1.5808,1.5816,1.5797,1.58,681500000.0
2005-06-29 11:35:00,1.5801,1.5806,1.58,1.5804,681500000.0
2005-06-29 11:40:00,1.5803,1.5809,1.5801,1.5808,681500000.0
2005-06-29 11:45:00,1.5807,1.581,1.5803,1.5807,681500000.0
2005-06-29 11:50:00,1.5808,1.5808,1.5801,1.5803,681500000.0
2005-06-29 11:55:00,1.5804,1.5808,1.5803,1.5806,681500000.0
2005-06-29 12:00:00,1.5807,1.5817,1.5804,1.5811,681500000.0
2005-06-29 12:05:00,1.581,1.5818,1.5809,1.5809,681500000.0
2005-06-29 12:10:00,1.581,1.5816,1.5808,1.5814,681500000.0
2005-06-29 12:15:00,1.5812,1.5827,1.581,1.5824,681500000.0
2005-06-29 12:20:00,1.582,1.5827,1.5817,1.5824,681500000.0
2005-06-29 12:25:00,1.5825,1.5826,1.5819,1.582,681500000.0
2005-06-29 12:30:00,1.5821,1.5822,1.5802,1.5804,681500000.0
2005-06-29 12:35:00,1.5806,1.581,1.5803,1.5808,681500000.0
2005-06-29 12:40:00,1.5809,1.5813,1.5804,1.5813,681500000.0
2005-06-29 12:45:00,1.5812,1.5813,1.5806,1.5813,681500000.0
2005-06-29 12:50:00,1.5811,1.5824,1.5808,1.582,681500000.0
2005-06-29 12:55:00,1.5821,1.5829,1.5816,1.5825,681500000.0
2005-06-29 13:00:00,1.5826,1.5828,1.5811,1.5815,681500000.0
2005-06-29 13:05:00,1.5813,1.5824,1.5813,1.5821,681500000.0
2005-06-29 13:10:00,1.5822,1.5826,1.5813,1.5825,681500000.0
2005-06-29 13:15:00,1.5826,1.5826,1.5816,1.5818,681500000.0
2005-06-29 13:20:00,1.582,1.5822,1.5815,1.582,681500000.0
2005-06-29 13:25:00,1.5821,1.5821,1.5812,1.5813,681500000.0
2005-06-29 13:30:00,1.5814,1.5825,1.5811,1.5822,681500000.0
2005-06-29 13:35:00,1.5822,1.5822,1.5808,1.5815,681500000.0
2005-06-29 13:40:00,1.5814,1.5816,1.5806,1.581,681500000.0
2005-06-29 13:45:00,1.5811,1.5821,1.5809,1.5819,681500000.0
2005-06-29 13:50:00,1.5814,1.582,1.5812,1.5816,681500000.0
2005-06-29 13:55:00,1.5817,1.5821,1.5809,1.5815,681500000.0
2005-06-29 14:00:00,1.5814,1.5819,1.581,1.5813,681500000.0
2005-06-29 14:05:00,1.5815,1.5819,1.5809,1.5818,681500000.0
2005-06-29 14:10:00,1.5817,1.5825,1.5811,1.582,681500000.0
2005-06-29 14:15:00,1.5819,1.582,1.5814,1.5816,681500000.0
2005-06-29 14:20:00,1.5815,1.582,1.5812,1.5813,681500000.0
2005-06-29 14:25:00,1.5814,1.5819,1.5805,1.5816,681500000.0
2005-06-29 14:30:00,1.5815,1.582,1.5808,1.5811,681500000.0
2005-06-29 14:35:00,1.581,1.5827,1.581,1.5824,681500000.0
2005-06-29 14:40:00,1.5827,1.5839,1.5822,1.5834,681500000.0
2005-06-29 14:45:00,1.5833,1.5834,1.5826,1.5831,681500000.0
2005-06-29 14:50:00,1.583,1.5832,1.5821,1.5827,681500000.0
2005-06-29 14:55:00,1.5826,1.5831,1.5821,1.583,681500000.0
2005-06-29 15:00:00,1.5831,1.5838,1.5826,1.5832,681500000.0
2005-06-29 15:05:00,1.5833,1.5839,1.5827,1.5828,681500000.0
2005-06-29 15:10:00,1.5829,1.5835,1.5826,1.583,681500000.0
2005-06-29 15:15:00,1.5829,1.5829,1.5817,1.582,681500000.0
2005-06-29 15:20:00,1.5819,1.5821,1.5814,1.5817,681500000.0
2005-06-29 15:25:00,1.5815,1.5819,1.5811,1.5816,681500000.0
2005-06-29 15:30:00,1.5815,1.5828,1.5814,1.5827,681500000.0
2005-06-29 15:35:00,1.5826,1.5828,1.5822,1.5827,681500000.0
2005-06-29 15:40:00,1.5828,1.5833,1.5826,1.5833,681500000.0
2005-06-29 15:45:00,1.5832,1.5833,1.5819,1.5824,681500000.0
2005-06-29 15:50:00,1.5826,1.5834,1.5822,1.5826,681500000.0
2005-06-29 15:55:00,1.5828,1.583,1.582,1.5823,681500000.0
2005-06-29 16:00:00,1.5822,1.5834,1.5822,1.5832,681500000.0
2005-06-29 16:05:00,1.5831,1.5842,1.583,1.5837,681500000.0
2005-06-29 16:10:00,1.5838,1.5847,1.5836,1.5842,681500000.0
2005-06-29 16:15:00,1.5838,1.5844,1.5831,1.5833,681500000.0
2005-06-29 16:20:00,1.5831,1.5839,1.5823,1.5832,681500000.0
2005-06-29 16:25:00,1.5833,1.5835,1.5823,1.5825,681500000.0
2005-06-29 16:30:00,1.5823,1.5828,1.5818,1.5819,681500000.0
2005-06-29 16:35:00,1.582,1.5834,1.5817,1.5828,681500000.0
2005-06-29 16:40:00,1.5827,1.5836,1.5821,1.5826,681500000.0
2005-06-29 16:45:00,1.5824,1.5838,1.5822,1.5834,681500000.0
2005-06-29 16:50:00,1.5831,1.5842,1.5828,1.5834,681500000.0
2005-06-29 16:55:00,1.5833,1.5836,1.5826,1.5835,681500000.0
2005-06-29 17:00:00,1.5833,1.5848,1.5827,1.5846,681500000.0
2005-06-29 17:05:00,1.5847,1.5848,1.5834,1.5836,681500000.0
2005-06-29 17:10:00,1.5837,1.5846,1.5835,1.5845,681500000.0
2005-06-29 17:15:00,1.5846,1.585,1.5839,1.584,681500000.0
2005-06-29 17:20:00,1.5841,1.5848,1.5836,1.5842,681500000.0
2005-06-29 17:25:00,1.5843,1.5854,1.5843,1.5852,681500000.0
2005-06-29 17:30:00,1.5851,1.5853,1.5829,1.5831,681500000.0
2005-06-29 17:35:00,1.583,1.5837,1.5829,1.583,681500000.0
2005-06-29 17:40:00,1.5831,1.5849,1.5829,1.5848,681500000.0
2005-06-29 17:45:00,1.585,1.5861,1.5848,1.5854,681500000.0
2005-06-29 17:50:00,1.5852,1.5867,1.5851,1.5863,681500000.0
2005-06-29 17:55:00,1.5861,1.5866,1.5855,1.5861,681500000.0
2005-06-29 18:00:00,1.5862,1.5866,1.586,1.5863,681500000.0
2005-06-29 18:05:00,1.5862,1.5868,1.586,1.5868,545200000.0
2005-06-29 18:10:00,1.5866,1.5868,1.586,1.586,681500000.0
2005-06-29 18:15:00,1.5863,1.5864,1.5851,1.5853,681500000.0
2005-06-29 18:20:00,1.5854,1.5856,1.5846,1.5854,681500000.0
2005-06-29 18:25:00,1.5853,1.5855,1.5846,1.5853,681500000.0
2005-06-29 18:30:00,1.5854,1.5858,1.5851,1.5855,681500000.0
2005-06-29 18:35:00,1.5854,1.5855,1.5851,1.5853,681500000.0
2005-06-29 18:40:00,1.5854,1.5863,1.5854,1.5854,681500000.0
2005-06-29 18:45:00,1.5855,1.5855,1.5847,1.5852,681500000.0
2005-06-29 18:50:00,1.5853,1.5856,1.585,1.5854,681500000.0
2005-06-29 18:55:00,1.5853,1.5866,1.5853,1.5865,681500000.0
2005-06-29 19:00:00,1.5864,1.5865,1.586,1.5864,545200000.0
2005-06-29 19:05:00,1.5865,1.5868,1.5862,1.5866,681500000.0
2005-06-29 19:10:00,1.5869,1.5869,1.5863,1.5865,545200000.0
2005-06-29 19:15:00,1.5864,1.5866,1.5859,1.5863,681500000.0
2005-06-29 19:20:00,1.5862,1.5866,1.586,1.5863,681500000.0
2005-06-29 19:25:00,1.5862,1.5863,1.5861,1.5861,545200000.0
2005-06-29 19:30:00,1.586,1.5861,1.5857,1.586,681500000.0
2005-06-29 19:35:00,1.5861,1.5861,1.5858,1.5858,545200000.0
2005-06-29 19:40:00,1.5857,1.5858,1.5854,1.5856,681500000.0
2005-06-29 19:45:00,1.5857,1.5859,1.585,1.585,545200000.0
2005-06-29 19:50:00,1.5851,1.5853,1.5836,1.5841,681500000.0
2005-06-29 19:55:00,1.5842,1.5842,1.5829,1.583,681500000.0
2005-06-29 20:00:00,1.5831,1.5833,1.5828,1.5831,681500000.0
2005-06-29 20:05:00,1.5832,1.5838,1.583,1.5836,681500000.0
2005-06-29 20:10:00,1.5835,1.5836,1.5833,1.5835,545200000.0
2005-06-29 20:15:00,1.5834,1.5837,1.5834,1.5836,545200000.0
2005-06-29 20:20:00,1.5834,1.584,1.5833,1.5839,681500000.0
2005-06-29 20:25:00,1.5838,1.5841,1.5837,1.5838,681500000.0
2005-06-29 20:30:00,1.5838,1.5838,1.5835,1.5836,681500000.0
2005-06-29 20:35:00,1.5837,1.5837,1.5832,1.5834,681500000.0
2005-06-29 20:40:00,1.5835,1.5836,1.5832,1.5835,545200000.0
2005-06-29 20:45:00,1.5833,1.5838,1.5833,1.5838,408900000.0
2005-06-29 20:50:00,1.5839,1.5842,1.5837,1.584,681500000.0
2005-06-29 20:55:00,1.5838,1.5842,1.5828,1.5831,681500000.0
2005-06-29 21:00:00,1.5836,1.5836,1.5824,1.5833,681500000.0
2005-06-29 21:05:00,1.5834,1.5837,1.5832,1.5832,681500000.0
2005-06-29 21:10:00,1.5831,1.5833,1.5827,1.5829,681500000.0
2005-06-29 21:15:00,1.5828,1.5829,1.5824,1.5829,681500000.0
2005-06-29 21:20:00,1.5828,1.583,1.5827,1.5828,681500000.0
2005-06-29 21:25:00,1.5827,1.583,1.5827,1.5829,681500000.0
2005-06-29 21:30:00,1.583,1.5833,1.5827,1.5829,681500000.0
2005-06-29 21:35:00,1.583,1.5832,1.5825,1.5831,681500000.0
2005-06-29 21:40:00,1.583,1.5831,1.5823,1.5824,545200000.0
2005-06-29 21:45:00,1.5823,1.5828,1.5823,1.5828,681500000.0
2005-06-29 21:50:00,1.5829,1.5831,1.5824,1.5828,681500000.0
2005-06-29 21:55:00,1.5829,1.5834,1.5828,1.5833,681500000.0
2005-06-29 22:00:00,1.5832,1.5834,1.583,1.583,545200000.0
2005-06-29 22:05:00,1.5831,1.5832,1.5829,1.5829,681500000.0
2005-06-29 22:10:00,1.583,1.5831,1.5827,1.5829,681500000.0
2005-06-29 22:15:00,1.583,1.5833,1.5827,1.5832,681500000.0
2005-06-29 22:20:00,1.5833,1.5836,1.5828,1.5835,681500000.0
2005-06-29 22:25:00,1.5833,1.5834,1.5831,1.5832,408900000.0
2005-06-29 22:30:00,1.5833,1.5835,1.5829,1.5829,681500000.0
2005-06-29 22:35:00,1.583,1.5835,1.5828,1.5832,681500000.0
2005-06-29 22:40:00,1.5831,1.5832,1.5827,1.5827,681500000.0
2005-06-29 22:45:00,1.5828,1.5832,1.5824,1.5829,545200000.0
2005-06-29 22:50:00,1.583,1.5837,1.5825,1.5831,681500000.0
2005-06-29 22:55:00,1.583,1.5835,1.5825,1.5833,681500000.0
2005-06-29 23:00:00,1.5832,1.5842,1.5832,1.584,681500000.0
2005-06-29 23:05:00,1.5837,1.5842,1.583,1.5835,681500000.0
2005-06-29 23:10:00,1.5837,1.5841,1.5832,1.5834,681500000.0
2005-06-29 23:15:00,1.5835,1.5837,1.5828,1.5831,681500000.0
2005-06-29 23:20:00,1.5833,1.5835,1.5829,1.5832,681500000.0
2005-06-29 23:25:00,1.5833,1.5836,1.5831,1.5834,545200000.0
2005-06-29 23:30:00,1.5835,1.5838,1.5834,1.5836,681500000.0
2005-06-29 23:35:00,1.5835,1.5836,1.5831,1.5832,545200000.0
2005-06-29 23:40:00,1.5833,1.5835,1.5828,1.583,681500000.0
2005-06-29 23:45:00,1.5828,1.5833,1.5824,1.583,545200000.0
2005-06-29 23:50:00,1.5829,1.583,1.5824,1.5825,681500000.0
2005-06-29 23:55:00,1.5827,1.5831,1.5824,1.5831,681500000.0
2005-06-30 00:00:00,1.583,1.5839,1.5825,1.5835,681500000.0
2005-06-30 00:05:00,1.5834,1.5836,1.5834,1.5836,408900000.0
2005-06-30 00:10:00,1.5835,1.5836,1.5834,1.5835,681500000.0
2005-06-30 00:15:00,1.5836,1.5838,1.583,1.5831,545200000.0
2005-06-30 00:20:00,1.5829,1.5832,1.5829,1.5831,272600000.0
2005-06-30 00:25:00,1.5832,1.5832,1.583,1.583,272600000.0
2005-06-30 00:30:00,1.5829,1.5834,1.5824,1.5828,681500000.0
2005-06-30 00:35:00,1.5828,1.5831,1.5824,1.5831,681500000.0
2005-06-30 00:40:00,1.583,1.5834,1.5829,1.5833,545200000.0
2005-06-30 00:45:00,1.5834,1.5834,1.5829,1.5832,545200000.0
2005-06-30 00:50:00,1.583,1.5836,1.583,1.5836,681500000.0
2005-06-30 00:55:00,1.5837,1.5839,1.5835,1.5837,545200000.0
2005-06-30 01:00:00,1.5836,1.5838,1.5827,1.5831,681500000.0
2005-06-30 01:05:00,1.5832,1.5832,1.5827,1.583,681500000.0
2005-06-30 01:10:00,1.5829,1.5831,1.5823,1.5827,681500000.0
2005-06-30 01:15:00,1.5828,1.5833,1.5827,1.5831,681500000.0
2005-06-30 01:20:00,1.5832,1.5832,1.5825,1.5825,681500000.0
2005-06-30 01:25:00,1.5827,1.5828,1.5822,1.5822,545200000.0
2005-06-30 01:30:00,1.5823,1.5829,1.5822,1.5827,545200000.0
2005-06-30 01:35:00,1.5828,1.583,1.5824,1.5824,681500000.0
2005-06-30 01:40:00,1.5827,1.583,1.5824,1.5825,681500000.0
2005-06-30 01:45:00,1.5827,1.5829,1.5824,1.5827,681500000.0
2005-06-30 01:50:00,1.5828,1.5829,1.5825,1.5828,681500000.0
2005-06-30 01:55:00,1.5827,1.5835,1.5825,1.5834,681500000.0
2005-06-30 02:00:00,1.5834,1.5834,1.5823,1.5825,681500000.0
2005-06-30 02:05:00,1.5826,1.583,1.5824,1.5824,681500000.0
2005-06-30 02:10:00,1.5825,1.5832,1.5823,1.5829,681500000.0
2005-06-30 02:15:00,1.5828,1.5828,1.5822,1.5824,681500000.0
2005-06-30 02:20:00,1.5823,1.5825,1.5822,1.5824,681500000.0
2005-06-30 02:25:00,1.5825,1.5828,1.5821,1.5824,681500000.0
2005-06-30 02:30:00,1.5823,1.5824,1.5819,1.5821,545200000.0
2005-06-30 02:35:00,1.5819,1.5824,1.5816,1.5821,681500000.0
2005-06-30 02:40:00,1.582,1.5821,1.5818,1.5818,681500000.0
2005-06-30 02:45:00,1.582,1.5824,1.5817,1.5824,681500000.0
2005-06-30 02:50:00,1.5821,1.5824,1.5818,1.5823,681500000.0
2005-06-30 02:55:00,1.5824,1.5827,1.5819,1.5824,681500000.0
2005-06-30 03:00:00,1.5823,1.5825,1.582,1.5823,681500000.0
2005-06-30 03:05:00,1.5822,1.5827,1.582,1.5825,681500000.0
2005-06-30 03:10:00,1.5824,1.5828,1.5823,1.5825,681500000.0
2005-06-30 03:15:00,1.5827,1.5831,1.5823,1.5829,681500000.0
2005-06-30 03:20:00,1.583,1.5834,1.5827,1.583,681500000.0
2005-06-30 03:25:00,1.5831,1.5832,1.5827,1.5827,681500000.0
2005-06-30 03:30:00,1.5824,1.5828,1.5823,1.5827,681500000.0
2005-06-30 03:35:00,1.5825,1.5828,1.5823,1.5824,408900000.0
2005-06-30 03:40:00,1.5823,1.5824,1.5822,1.5824,408900000.0
2005-06-30 03:45:00,1.5825,1.5828,1.5821,1.5828,681500000.0
2005-06-30 03:50:00,1.5827,1.5831,1.5827,1.5831,681500000.0
2005-06-30 03:55:00,1.583,1.583,1.5824,1.5824,545200000.0
2005-06-30 04:00:00,1.5823,1.5824,1.582,1.5822,545200000.0
2005-06-30 04:05:00,1.582,1.5821,1.581,1.5813,681500000.0
2005-06-30 04:10:00,1.5814,1.5814,1.5806,1.5811,681500000.0
2005-06-30 04:15:00,1.5811,1.5816,1.5811,1.5814,681500000.0
2005-06-30 04:20:00,1.5815,1.5817,1.5813,1.5813,681500000.0
2005-06-30 04:25:00,1.5814,1.5818,1.5811,1.5818,681500000.0
2005-06-30 04:30:00,1.5817,1.5819,1.5816,1.5819,408900000.0
2005-06-30 04:35:00,1.5818,1.5822,1.5813,1.5816,681500000.0
2005-06-30 04:40:00,1.5815,1.5824,1.5814,1.582,681500000.0
2005-06-30 04:45:00,1.5821,1.5822,1.5818,1.582,681500000.0
2005-06-30 04:50:00,1.5821,1.5821,1.5818,1.5818,681500000.0
2005-06-30 04:55:00,1.5817,1.5818,1.5815,1.5816,272600000.0
2005-06-30 05:00:00,1.5818,1.5818,1.5811,1.5815,681500000.0
2005-06-30 05:05:00,1.5814,1.5815,1.5811,1.5814,681500000.0
2005-06-30 05:10:00,1.5815,1.5819,1.5813,1.5815,681500000.0
2005-06-30 05:15:00,1.5814,1.5816,1.5813,1.5816,545200000.0
2005-06-30 05:20:00,1.5817,1.5823,1.5816,1.5819,681500000.0
2005-06-30 05:25:00,1.582,1.5823,1.582,1.582,681500000.0
2005-06-30 05:30:00,1.5821,1.5824,1.5819,1.5823,681500000.0
2005-06-30 05:35:00,1.5822,1.5824,1.582,1.5821,681500000.0
2005-06-30 05:40:00,1.582,1.582,1.5815,1.5818,408900000.0
2005-06-30 05:45:00,1.5819,1.5822,1.5816,1.5821,681500000.0
2005-06-30 05:50:00,1.5822,1.5824,1.5819,1.5821,681500000.0
2005-06-30 05:55:00,1.5823,1.5824,1.5818,1.5822,681500000.0
2005-06-30 06:00:00,1.5825,1.5825,1.5816,1.5817,681500000.0
2005-06-30 06:05:00,1.5819,1.5824,1.5819,1.5824,681500000.0
2005-06-30 06:10:00,1.5827,1.5828,1.5824,1.5827,681500000.0
2005-06-30 06:15:00,1.5825,1.5829,1.5824,1.5825,681500000.0
2005-06-30 06:20:00,1.5824,1.5828,1.5824,1.5825,681500000.0
2005-06-30 06:25:00,1.5824,1.5829,1.5824,1.5829,681500000.0
2005-06-30 06:30:00,1.5828,1.5829,1.5824,1.5824,545200000.0
2005-06-30 06:35:00,1.5823,1.5824,1.5819,1.5821,408900000.0
2005-06-30 06:40:00,1.5822,1.5822,1.582,1.5821,545200000.0
2005-06-30 06:45:00,1.5822,1.5822,1.5818,1.5818,681500000.0
2005-06-30 06:50:00,1.582,1.582,1.5815,1.5818,681500000.0
2005-06-30 06:55:00,1.5819,1.5819,1.5817,1.5818,408900000.0
2005-06-30 07:00:00,1.5819,1.5819,1.5812,1.5813,681500000.0
2005-06-30 07:05:00,1.5812,1.5817,1.5811,1.5817,681500000.0
2005-06-30 07:10:00,1.5816,1.5818,1.5815,1.5817,545200000.0
2005-06-30 07:15:00,1.5816,1.5824,1.5815,1.5818,681500000.0
2005-06-30 07:20:00,1.5817,1.5822,1.5816,1.5821,681500000.0
2005-06-30 07:25:00,1.5823,1.5823,1.5819,1.582,681500000.0
2005-06-30 07:30:00,1.5821,1.5823,1.5819,1.5819,681500000.0
2005-06-30 07:35:00,1.582,1.5822,1.5819,1.582,681500000.0
2005-06-30 07:40:00,1.5822,1.5822,1.5817,1.582,681500000.0
2005-06-30 07:45:00,1.5821,1.5825,1.582,1.5824,681500000.0
2005-06-30 07:50:00,1.5823,1.5827,1.582,1.5827,681500000.0
2005-06-30 07:55:00,1.5825,1.5833,1.5825,1.583,681500000.0
2005-06-30 08:00:00,1.5831,1.5832,1.5826,1.5827,681500000.0
2005-06-30 08:05:00,1.5828,1.583,1.5823,1.5824,681500000.0
2005-06-30 08:10:00,1.5823,1.5825,1.5817,1.5822,681500000.0
2005-06-30 08:15:00,1.5823,1.5829,1.5814,1.5828,681500000.0
2005-06-30 08:20:00,1.5829,1.5835,1.5824,1.583,681500000.0
2005-06-30 08:25:00,1.5831,1.5836,1.5827,1.583,681500000.0
2005-06-30 08:30:00,1.5831,1.5839,1.5825,1.5832,681500000.0
2005-06-30 08:35:00,1.5833,1.5838,1.5831,1.5836,681500000.0
2005-06-30 08:40:00,1.5837,1.5839,1.5829,1.5833,681500000.0
2005-06-30 08:45:00,1.5832,1.5834,1.5827,1.5829,681500000.0
2005-06-30 08:50:00,1.5828,1.5829,1.5818,1.5822,681500000.0
2005-06-30 08:55:00,1.5819,1.5822,1.5815,1.5817,681500000.0
2005-06-30 09:00:00,1.5819,1.5821,1.5814,1.5815,681500000.0
2005-06-30 09:05:00,1.5813,1.5819,1.5812,1.5815,681500000.0
2005-06-30 09:10:00,1.5814,1.5819,1.5813,1.5818,681500000.0
2005-06-30 09:15:00,1.5817,1.5817,1.5808,1.5816,681500000.0
2005-06-30 09:20:00,1.5815,1.5815,1.5808,1.581,681500000.0
2005-06-30 09:25:00,1.5811,1.5813,1.5809,1.5812,681500000.0
2005-06-30 09:30:00,1.5813,1.5813,1.5799,1.5806,681500000.0
2005-06-30 09:35:00,1.5807,1.5813,1.5803,1.5809,681500000.0
2005-06-30 09:40:00,1.5808,1.5811,1.5802,1.5804,681500000.0
2005-06-30 09:45:00,1.5806,1.5818,1.5804,1.5815,681500000.0
2005-06-30 09:50:00,1.5814,1.5818,1.5812,1.5813,681500000.0
2005-06-30 09:55:00,1.5812,1.5817,1.581,1.5816,681500000.0
2005-06-30 10:00:00,1.5816,1.582,1.5814,1.5819,681500000.0
2005-06-30 10:05:00,1.582,1.5833,1.5818,1.5826,681500000.0
2005-06-30 10:10:00,1.5827,1.5835,1.5825,1.5835,681500000.0
2005-06-30 10:15:00,1.5836,1.5842,1.5834,1.5837,681500000.0
2005-06-30 10:20:00,1.5839,1.5842,1.5836,1.5838,681500000.0
2005-06-30 10:25:00,1.5837,1.5841,1.5834,1.5838,681500000.0
2005-06-30 10:30:00,1.5837,1.5843,1.5834,1.5834,681500000.0
2005-06-30 10:35:00,1.5836,1.5839,1.5829,1.5831,681500000.0
2005-06-30 10:40:00,1.5833,1.5839,1.5829,1.5835,681500000.0
2005-06-30 10:45:00,1.5836,1.5839,1.5831,1.5832,681500000.0
2005-06-30 10:50:00,1.5833,1.5835,1.5829,1.583,681500000.0
2005-06-30 10:55:00,1.5831,1.5846,1.5831,1.5846,681500000.0
2005-06-30 11:00:00,1.5844,1.5845,1.5833,1.5837,681500000.0
2005-06-30 11:05:00,1.5838,1.5849,1.5836,1.5844,681500000.0
2005-06-30 11:10:00,1.5846,1.5852,1.5843,1.5849,681500000.0
2005-06-30 11:15:00,1.5848,1.5854,1.5845,1.5847,681500000.0
2005-06-30 11:20:00,1.5848,1.586,1.5846,1.5858,681500000.0
2005-06-30 11:25:00,1.5857,1.5863,1.5846,1.5856,681500000.0
2005-06-30 11:30:00,1.5858,1.5861,1.5847,1.5847,681500000.0
2005-06-30 11:35:00,1.5848,1.5853,1.5844,1.5849,681500000.0
2005-06-30 11:40:00,1.5848,1.585,1.5835,1.584,681500000.0
2005-06-30 11:45:00,1.5837,1.585,1.5834,1.5843,681500000.0
2005-06-30 11:50:00,1.5844,1.5853,1.5842,1.5849,681500000.0
2005-06-30 11:55:00,1.585,1.5852,1.5842,1.5851,681500000.0
2005-06-30 12:00:00,1.585,1.5853,1.5846,1.5851,681500000.0
2005-06-30 12:05:00,1.5849,1.5852,1.5844,1.5847,681500000.0
2005-06-30 12:10:00,1.5845,1.5854,1.5845,1.5846,681500000.0
2005-06-30 12:15:00,1.5845,1.5847,1.5837,1.5837,681500000.0
2005-06-30 12:20:00,1.5838,1.5841,1.583,1.584,681500000.0
2005-06-30 12:25:00,1.5844,1.5849,1.5839,1.584,681500000.0
2005-06-30 12:30:00,1.5838,1.5854,1.5835,1.5854,681500000.0
2005-06-30 12:35:00,1.5855,1.5858,1.5846,1.5857,681500000.0
2005-06-30 12:40:00,1.5858,1.586,1.5852,1.5852,681500000.0
2005-06-30 12:45:00,1.5845,1.5857,1.5844,1.5855,681500000.0
2005-06-30 12:50:00,1.5858,1.5862,1.5857,1.586,681500000.0
2005-06-30 12:55:00,1.5861,1.5862,1.5848,1.5848,681500000.0
2005-06-30 13:00:00,1.585,1.5855,1.5849,1.5853,681500000.0
2005-06-30 13:05:00,1.5851,1.5856,1.585,1.5855,681500000.0
2005-06-30 13:10:00,1.5857,1.5862,1.5854,1.5859,681500000.0
2005-06-30 13:15:00,1.586,1.5874,1.5858,1.5874,681500000.0
2005-06-30 13:20:00,1.5876,1.5878,1.5868,1.5878,681500000.0
2005-06-30 13:25:00,1.5875,1.5876,1.5872,1.5874,681500000.0
2005-06-30 13:30:00,1.5875,1.5875,1.5869,1.5872,681500000.0
2005-06-30 13:35:00,1.5873,1.5877,1.5865,1.5871,681500000.0
2005-06-30 13:40:00,1.587,1.5889,1.587,1.5878,681500000.0
2005-06-30 13:45:00,1.5877,1.5882,1.5871,1.5878,681500000.0
2005-06-30 13:50:00,1.5879,1.5884,1.5873,1.5873,681500000.0
2005-06-30 13:55:00,1.5875,1.588,1.5873,1.588,681500000.0
2005-06-30 14:00:00,1.5881,1.5882,1.5873,1.5875,681500000.0
2005-06-30 14:05:00,1.5876,1.5881,1.5872,1.5879,681500000.0
2005-06-30 14:10:00,1.588,1.5885,1.5875,1.5877,681500000.0
2005-06-30 14:15:00,1.5876,1.5887,1.5876,1.5883,681500000.0
2005-06-30 14:20:00,1.5882,1.5885,1.5876,1.5881,681500000.0
2005-06-30 14:25:00,1.588,1.5883,1.5875,1.5877,681500000.0
2005-06-30 14:30:00,1.5879,1.5888,1.5873,1.5879,681500000.0
2005-06-30 14:35:00,1.5878,1.5888,1.5873,1.5873,681500000.0
2005-06-30 14:40:00,1.5874,1.5886,1.5873,1.5885,681500000.0
2005-06-30 14:45:00,1.5886,1.5897,1.5879,1.588,681500000.0
2005-06-30 14:50:00,1.5881,1.5881,1.5858,1.5861,681500000.0
2005-06-30 14:55:00,1.586,1.5864,1.5853,1.5858,681500000.0
2005-06-30 15:00:00,1.586,1.5862,1.5854,1.5858,681500000.0
2005-06-30 15:05:00,1.5859,1.5863,1.5856,1.5861,681500000.0
2005-06-30 15:10:00,1.586,1.5861,1.5854,1.5861,681500000.0
2005-06-30 15:15:00,1.586,1.5863,1.5855,1.5862,681500000.0
2005-06-30 15:20:00,1.5863,1.5876,1.586,1.5873,681500000.0
2005-06-30 15:25:00,1.5872,1.5891,1.5872,1.5874,681500000.0
2005-06-30 15:30:00,1.5873,1.5874,1.5864,1.5869,681500000.0
2005-06-30 15:35:00,1.5868,1.5869,1.586,1.5865,681500000.0
2005-06-30 15:40:00,1.5864,1.5867,1.586,1.5864,681500000.0
2005-06-30 15:45:00,1.5863,1.5878,1.5863,1.5873,681500000.0
2005-06-30 15:50:00,1.5874,1.5877,1.5869,1.5873,681500000.0
2005-06-30 15:55:00,1.5872,1.5876,1.5866,1.5873,681500000.0
2005-06-30 16:00:00,1.5872,1.588,1.5864,1.5879,681500000.0
2005-06-30 16:05:00,1.5878,1.5887,1.5874,1.5884,681500000.0
2005-06-30 16:10:00,1.5883,1.5883,1.5875,1.5879,681500000.0
2005-06-30 16:15:00,1.5878,1.5881,1.5876,1.5877,681500000.0
2005-06-30 16:20:00,1.5876,1.5882,1.5874,1.5877,681500000.0
2005-06-30 16:25:00,1.5878,1.5883,1.5875,1.588,681500000.0
2005-06-30 16:30:00,1.5878,1.5879,1.5859,1.5861,681500000.0
2005-06-30 16:35:00,1.5862,1.5886,1.586,1.5881,681500000.0
2005-06-30 16:40:00,1.5877,1.5883,1.5858,1.5861,681500000.0
2005-06-30 16:45:00,1.5863,1.5864,1.5849,1.5856,681500000.0
2005-06-30 16:50:00,1.5862,1.5865,1.5852,1.586,681500000.0
2005-06-30 16:55:00,1.5861,1.5875,1.5858,1.5874,681500000.0
2005-06-30 17:00:00,1.5875,1.5882,1.587,1.5882,681500000.0
2005-06-30 17:05:00,1.5881,1.5889,1.5874,1.5881,681500000.0
2005-06-30 17:10:00,1.588,1.5883,1.5868,1.5872,681500000.0
2005-06-30 17:15:00,1.5873,1.5876,1.586,1.5862,681500000.0
2005-06-30 17:20:00,1.5861,1.5875,1.5857,1.5871,681500000.0
2005-06-30 17:25:00,1.5872,1.5873,1.5861,1.5865,681500000.0
2005-06-30 17:30:00,1.5864,1.5864,1.5849,1.5856,681500000.0
2005-06-30 17:35:00,1.5857,1.5861,1.5851,1.5857,681500000.0
2005-06-30 17:40:00,1.5859,1.5862,1.5852,1.5861,681500000.0
2005-06-30 17:45:00,1.5862,1.5881,1.5862,1.5878,681500000.0
2005-06-30 17:50:00,1.5879,1.5892,1.5879,1.5883,681500000.0
2005-06-30 17:55:00,1.5884,1.5889,1.588,1.5882,681500000.0
2005-06-30 18:00:00,1.5881,1.5884,1.5875,1.5878,681500000.0
2005-06-30 18:05:00,1.5879,1.5881,1.5875,1.5877,681500000.0
2005-06-30 18:10:00,1.5878,1.5883,1.5876,1.5879,681500000.0
2005-06-30 18:15:00,1.588,1.5892,1.5879,1.5892,681500000.0
2005-06-30 18:20:00,1.5893,1.5904,1.5887,1.5888,681500000.0
2005-06-30 18:25:00,1.5887,1.5889,1.5879,1.5884,681500000.0
2005-06-30 18:30:00,1.5883,1.5887,1.5878,1.5881,681500000.0
2005-06-30 18:35:00,1.5883,1.5888,1.5881,1.5885,681500000.0
2005-06-30 18:40:00,1.5887,1.5887,1.5876,1.5876,681500000.0
2005-06-30 18:45:00,1.5874,1.5875,1.586,1.5873,681500000.0
2005-06-30 18:50:00,1.5874,1.5874,1.5863,1.5865,681500000.0
2005-06-30 18:55:00,1.5866,1.5871,1.5866,1.5869,681500000.0
2005-06-30 19:00:00,1.5868,1.5869,1.5868,1.5869,545200000.0
2005-06-30 19:05:00,1.5868,1.5878,1.5866,1.5877,681500000.0
2005-06-30 19:10:00,1.5876,1.5887,1.5876,1.5881,681500000.0
2005-06-30 19:15:00,1.588,1.5881,1.5875,1.5875,681500000.0
2005-06-30 19:20:00,1.5876,1.5879,1.5875,1.5877,681500000.0
2005-06-30 19:25:00,1.5876,1.5877,1.5876,1.5877,545200000.0
2005-06-30 19:30:00,1.5881,1.5881,1.5876,1.5876,681500000.0
2005-06-30 19:35:00,1.5877,1.5884,1.5877,1.5881,681500000.0
2005-06-30 19:40:00,1.588,1.5884,1.5873,1.5876,681500000.0
2005-06-30 19:45:00,1.5874,1.5875,1.5863,1.5865,681500000.0
2005-06-30 19:50:00,1.5864,1.5874,1.5864,1.5871,681500000.0
2005-06-30 19:55:00,1.5869,1.5877,1.5865,1.5874,681500000.0
2005-06-30 20:00:00,1.5875,1.5878,1.5866,1.5868,681500000.0
2005-06-30 20:05:00,1.5869,1.5874,1.5865,1.5871,681500000.0
2005-06-30 20:10:00,1.5872,1.5883,1.5866,1.5878,681500000.0
2005-06-30 20:15:00,1.5877,1.5884,1.5862,1.5881,681500000.0
2005-06-30 20:20:00,1.5879,1.5888,1.5866,1.5876,681500000.0
2005-06-30 20:25:00,1.588,1.5881,1.5864,1.5873,681500000.0
2005-06-30 20:30:00,1.5872,1.5888,1.5871,1.5884,681500000.0
2005-06-30 20:35:00,1.5889,1.5911,1.5887,1.5899,681500000.0
2005-06-30 20:40:00,1.59,1.5904,1.5894,1.5896,681500000.0
2005-06-30 20:45:00,1.5895,1.5919,1.5895,1.5916,681500000.0
2005-06-30 20:50:00,1.5917,1.5921,1.5909,1.5917,681500000.0
2005-06-30 20:55:00,1.5918,1.5927,1.5915,1.5916,681500000.0
2005-06-30 21:00:00,1.5911,1.5921,1.5909,1.5917,681500000.0
2005-06-30 21:05:00,1.5916,1.5919,1.5906,1.5919,681500000.0
2005-06-30 21:10:00,1.5918,1.5921,1.5898,1.5898,681500000.0
2005-06-30 21:15:00,1.5899,1.59,1.5892,1.5899,681500000.0
2005-06-30 21:20:00,1.5898,1.5907,1.5898,1.5904,681500000.0
2005-06-30 21:25:00,1.5903,1.5913,1.59,1.5909,681500000.0
2005-06-30 21:30:00,1.5907,1.5909,1.5903,1.5909,681500000.0
2005-06-30 21:35:00,1.5907,1.5909,1.5905,1.5906,681500000.0
2005-06-30 21:40:00,1.5905,1.5911,1.5904,1.5907,681500000.0
2005-06-30 21:45:00,1.5909,1.5909,1.5901,1.5903,681500000.0
2005-06-30 21:50:00,1.5901,1.5903,1.5894,1.5894,681500000.0
2005-06-30 21:55:00,1.5895,1.5898,1.5888,1.5889,545200000.0
2005-06-30 22:00:00,1.5885,1.5889,1.5879,1.5889,681500000.0
2005-06-30 22:05:00,1.5889,1.5889,1.5884,1.5885,545200000.0
2005-06-30 22:10:00,1.5884,1.5889,1.5883,1.5887,545200000.0
2005-06-30 22:15:00,1.5889,1.5892,1.5888,1.5888,681500000.0
2005-06-30 22:20:00,1.5889,1.5895,1.5888,1.5888,681500000.0
2005-06-30 22:25:00,1.5887,1.5889,1.588,1.5883,545200000.0
2005-06-30 22:30:00,1.5884,1.5889,1.5881,1.5885,681500000.0
2005-06-30 22:35:00,1.5889,1.5889,1.5881,1.5887,681500000.0
2005-06-30 22:40:00,1.5885,1.5887,1.5879,1.5883,681500000.0
2005-06-30 22:45:00,1.5881,1.5887,1.5879,1.5883,681500000.0
2005-06-30 22:50:00,1.5886,1.5889,1.5881,1.5883,681500000.0
2005-06-30 22:55:00,1.5884,1.5884,1.5869,1.5873,681500000.0
2005-06-30 23:00:00,1.5871,1.5873,1.5868,1.5869,681500000.0
2005-06-30 23:05:00,1.5868,1.5868,1.586,1.5862,545200000.0
2005-06-30 23:10:00,1.5861,1.5869,1.586,1.5868,681500000.0
2005-06-30 23:15:00,1.5866,1.5869,1.5862,1.5869,681500000.0
2005-06-30 23:20:00,1.5866,1.5866,1.5851,1.5854,681500000.0
2005-06-30 23:25:00,1.5855,1.5856,1.585,1.5853,681500000.0
2005-06-30 23:30:00,1.5854,1.5854,1.5851,1.5852,545200000.0
2005-06-30 23:35:00,1.5854,1.5857,1.5852,1.5856,681500000.0
2005-06-30 23:40:00,1.5855,1.5857,1.585,1.5853,681500000.0
2005-06-30 23:45:00,1.5855,1.5857,1.5853,1.5853,545200000.0
2005-06-30 23:50:00,1.5852,1.5854,1.5851,1.5852,545200000.0
2005-06-30 23:55:00,1.5851,1.5852,1.5839,1.5839,545200000.0
2005-07-01 00:00:00,1.5838,1.5845,1.5832,1.5835,681500000.0
2005-07-01 00:05:00,1.5836,1.5836,1.5828,1.5832,681500000.0
2005-07-01 00:10:00,1.5831,1.5833,1.5809,1.5816,681500000.0
2005-07-01 00:15:00,1.5818,1.5836,1.5818,1.5833,681500000.0
2005-07-01 00:20:00,1.583,1.5841,1.5825,1.5838,681500000.0
2005-07-01 00:25:00,1.5839,1.584,1.5836,1.584,681500000.0
2005-07-01 00:30:00,1.5842,1.5855,1.5842,1.5853,681500000.0
2005-07-01 00:35:00,1.5852,1.5854,1.5846,1.5852,681500000.0
2005-07-01 00:40:00,1.5851,1.5866,1.5851,1.5865,545200000.0
2005-07-01 00:45:00,1.5864,1.5869,1.5856,1.5859,681500000.0
2005-07-01 00:50:00,1.5861,1.5864,1.5857,1.5857,545200000.0
2005-07-01 00:55:00,1.5858,1.5859,1.5851,1.5854,681500000.0
2005-07-01 01:00:00,1.5853,1.5857,1.5847,1.5857,681500000.0
2005-07-01 01:05:00,1.5861,1.5865,1.5857,1.5859,681500000.0
2005-07-01 01:10:00,1.586,1.5861,1.5857,1.5858,545200000.0
2005-07-01 01:15:00,1.5859,1.5859,1.5853,1.5855,681500000.0
2005-07-01 01:20:00,1.5856,1.5859,1.5853,1.5857,681500000.0
2005-07-01 01:25:00,1.5856,1.586,1.5852,1.5857,681500000.0
2005-07-01 01:30:00,1.5858,1.5863,1.5853,1.5863,681500000.0
2005-07-01 01:35:00,1.5861,1.5869,1.5861,1.5864,681500000.0
2005-07-01 01:40:00,1.5865,1.5872,1.5865,1.5871,681500000.0
2005-07-01 01:45:00,1.5869,1.5876,1.5868,1.5873,681500000.0
2005-07-01 01:50:00,1.5874,1.5876,1.5864,1.5869,681500000.0
2005-07-01 01:55:00,1.5868,1.5872,1.5868,1.5872,545200000.0
2005-07-01 02:00:00,1.587,1.5872,1.5866,1.587,681500000.0
2005-07-01 02:05:00,1.5869,1.5874,1.5864,1.5871,681500000.0
2005-07-01 02:10:00,1.5872,1.5873,1.5869,1.5872,681500000.0
2005-07-01 02:15:00,1.5873,1.5885,1.5871,1.588,681500000.0
2005-07-01 02:20:00,1.5879,1.5885,1.5878,1.5881,681500000.0
2005-07-01 02:25:00,1.588,1.5889,1.5879,1.5881,681500000.0
2005-07-01 02:30:00,1.5883,1.5888,1.5876,1.588,681500000.0
2005-07-01 02:35:00,1.5881,1.5885,1.5877,1.5881,681500000.0
2005-07-01 02:40:00,1.588,1.5885,1.5879,1.5883,681500000.0
2005-07-01 02:45:00,1.5881,1.5883,1.588,1.5881,681500000.0
2005-07-01 02:50:00,1.5883,1.5889,1.5881,1.5889,681500000.0
2005-07-01 02:55:00,1.5891,1.5891,1.5883,1.5884,681500000.0
2005-07-01 03:00:00,1.5885,1.5889,1.5881,1.5887,681500000.0
2005-07-01 03:05:00,1.5888,1.5903,1.5888,1.5903,681500000.0
2005-07-01 03:10:00,1.5904,1.5905,1.5899,1.5904,681500000.0
2005-07-01 03:15:00,1.5906,1.5916,1.5899,1.5899,681500000.0
2005-07-01 03:20:00,1.5898,1.5909,1.5896,1.5909,681500000.0
2005-07-01 03:25:00,1.5907,1.5915,1.5905,1.5905,681500000.0
2005-07-01 03:30:00,1.5904,1.5905,1.5874,1.5899,681500000.0
2005-07-01 03:35:00,1.59,1.5913,1.5889,1.5901,681500000.0
2005-07-01 03:40:00,1.59,1.5904,1.5895,1.5896,681500000.0
2005-07-01 03:45:00,1.5898,1.5898,1.5881,1.5883,681500000.0
2005-07-01 03:50:00,1.5881,1.5887,1.5881,1.5883,681500000.0
2005-07-01 03:55:00,1.5881,1.5889,1.5881,1.5888,681500000.0
2005-07-01 04:00:00,1.5887,1.5889,1.5884,1.5887,681500000.0
2005-07-01 04:05:00,1.5885,1.5888,1.5876,1.5876,681500000.0
2005-07-01 04:10:00,1.5878,1.5881,1.5877,1.5881,408900000.0
2005-07-01 04:15:00,1.588,1.5881,1.5874,1.5877,681500000.0
2005-07-01 04:20:00,1.5876,1.5879,1.5875,1.5877,681500000.0
2005-07-01 04:25:00,1.5879,1.5879,1.5876,1.5879,681500000.0
2005-07-01 04:30:00,1.5878,1.5879,1.5874,1.5875,681500000.0
2005-07-01 04:35:00,1.5876,1.5876,1.5862,1.5869,545200000.0
2005-07-01 04:40:00,1.5868,1.5871,1.5866,1.5869,681500000.0
2005-07-01 04:45:00,1.5868,1.5869,1.5864,1.5865,545200000.0
2005-07-01 04:50:00,1.5866,1.5866,1.5861,1.5866,681500000.0
2005-07-01 04:55:00,1.5865,1.5866,1.5865,1.5866,408900000.0
2005-07-01 05:00:00,1.5868,1.5868,1.5861,1.5862,545200000.0
2005-07-01 05:05:00,1.5861,1.5862,1.5859,1.586,545200000.0
2005-07-01 05:10:00,1.5861,1.5862,1.5859,1.586,681500000.0
2005-07-01 05:15:00,1.5861,1.5863,1.5856,1.5857,681500000.0
2005-07-01 05:20:00,1.5858,1.5861,1.5857,1.5858,681500000.0
2005-07-01 05:25:00,1.5859,1.5873,1.5859,1.5869,408900000.0
2005-07-01 05:30:00,1.5868,1.5871,1.5866,1.5866,545200000.0
2005-07-01 05:35:00,1.5868,1.5868,1.5861,1.5863,681500000.0
2005-07-01 05:40:00,1.5864,1.5864,1.5861,1.5863,681500000.0
2005-07-01 05:45:00,1.5862,1.5865,1.5861,1.5864,681500000.0
2005-07-01 05:50:00,1.5863,1.5865,1.5862,1.5863,545200000.0
2005-07-01 05:55:00,1.5864,1.5865,1.5862,1.5864,545200000.0
2005-07-01 06:00:00,1.5863,1.5866,1.5862,1.5862,681500000.0
2005-07-01 06:05:00,1.5863,1.5871,1.5861,1.5869,681500000.0
2005-07-01 06:10:00,1.5868,1.5869,1.5854,1.5856,545200000.0
2005-07-01 06:15:00,1.5855,1.5856,1.585,1.5855,681500000.0
2005-07-01 06:20:00,1.5856,1.5856,1.5852,1.5856,681500000.0
2005-07-01 06:25:00,1.5855,1.5857,1.5852,1.5856,681500000.0
2005-07-01 06:30:00,1.5855,1.5862,1.5854,1.5861,681500000.0
2005-07-01 06:35:00,1.586,1.5866,1.5857,1.5866,681500000.0
2005-07-01 06:40:00,1.5868,1.5868,1.5857,1.5857,681500000.0
2005-07-01 06:45:00,1.5858,1.5864,1.5858,1.5863,681500000.0
2005-07-01 06:50:00,1.5862,1.5869,1.586,1.5866,681500000.0
2005-07-01 06:55:00,1.5868,1.5871,1.5864,1.5868,681500000.0
2005-07-01 07:00:00,1.5869,1.5871,1.5864,1.5866,681500000.0
2005-07-01 07:05:00,1.5869,1.5872,1.5857,1.586,681500000.0
2005-07-01 07:10:00,1.5862,1.5869,1.5855,1.5861,681500000.0
2005-07-01 07:15:00,1.5862,1.5872,1.5859,1.5872,681500000.0
2005-07-01 07:20:00,1.5873,1.5881,1.5869,1.5874,681500000.0
2005-07-01 07:25:00,1.5875,1.5879,1.5872,1.5872,681500000.0
2005-07-01 07:30:00,1.5871,1.5885,1.5866,1.5881,681500000.0
2005-07-01 07:35:00,1.588,1.5881,1.5869,1.5873,681500000.0
2005-07-01 07:40:00,1.5872,1.5874,1.5864,1.5866,545200000.0
2005-07-01 07:45:00,1.5865,1.5881,1.5865,1.5873,681500000.0
2005-07-01 07:50:00,1.5874,1.5889,1.5869,1.5876,681500000.0
2005-07-01 07:55:00,1.5879,1.5891,1.5875,1.588,681500000.0
2005-07-01 08:00:00,1.5879,1.5885,1.5873,1.5884,681500000.0
2005-07-01 08:05:00,1.5883,1.5891,1.5881,1.589,681500000.0
2005-07-01 08:10:00,1.5889,1.5901,1.5886,1.5898,681500000.0
2005-07-01 08:15:00,1.59,1.5912,1.5891,1.5892,681500000.0
2005-07-01 08:20:00,1.5893,1.5902,1.5892,1.59,681500000.0
2005-07-01 08:25:00,1.5899,1.5902,1.5893,1.5897,681500000.0
2005-07-01 08:30:00,1.5901,1.5911,1.5897,1.5904,681500000.0
2005-07-01 08:35:00,1.59,1.5903,1.5898,1.59,681500000.0
2005-07-01 08:40:00,1.5899,1.5904,1.5895,1.5895,681500000.0
2005-07-01 08:45:00,1.5896,1.5916,1.5893,1.5908,681500000.0
2005-07-01 08:50:00,1.5907,1.5908,1.5895,1.5901,681500000.0
2005-07-01 08:55:00,1.5899,1.5902,1.5891,1.5893,681500000.0
2005-07-01 09:00:00,1.5895,1.5905,1.5895,1.59,681500000.0
2005-07-01 09:05:00,1.5899,1.5912,1.5892,1.5907,681500000.0
2005-07-01 09:10:00,1.5909,1.5918,1.5905,1.5916,681500000.0
2005-07-01 09:15:00,1.5918,1.5925,1.5913,1.5922,681500000.0
2005-07-01 09:20:00,1.5923,1.5924,1.5903,1.5903,681500000.0
2005-07-01 09:25:00,1.5904,1.5907,1.5897,1.5902,681500000.0
2005-07-01 09:30:00,1.5904,1.591,1.5898,1.5902,681500000.0
2005-07-01 09:35:00,1.5908,1.5915,1.59,1.5914,681500000.0
2005-07-01 09:40:00,1.5913,1.5916,1.5902,1.5908,681500000.0
2005-07-01 09:45:00,1.5911,1.5923,1.5907,1.5917,681500000.0
2005-07-01 09:50:00,1.5916,1.5919,1.591,1.591,681500000.0
2005-07-01 09:55:00,1.5908,1.5908,1.5889,1.5891,681500000.0
2005-07-01 10:00:00,1.5893,1.59,1.5884,1.5897,681500000.0
2005-07-01 10:05:00,1.5895,1.5896,1.588,1.5885,681500000.0
2005-07-01 10:10:00,1.5883,1.5887,1.588,1.5886,681500000.0
2005-07-01 10:15:00,1.5887,1.5893,1.5885,1.5886,681500000.0
2005-07-01 10:20:00,1.5885,1.5886,1.5855,1.5876,681500000.0
2005-07-01 10:25:00,1.5875,1.5881,1.5871,1.588,681500000.0
2005-07-01 10:30:00,1.5881,1.5888,1.5871,1.5874,681500000.0
2005-07-01 10:35:00,1.5875,1.5877,1.5867,1.5868,681500000.0
2005-07-01 10:40:00,1.5869,1.5879,1.5867,1.5878,681500000.0
2005-07-01 10:45:00,1.588,1.5885,1.5877,1.5881,681500000.0
2005-07-01 10:50:00,1.588,1.5888,1.5879,1.5886,545200000.0
2005-07-01 10:55:00,1.5887,1.589,1.5886,1.589,681500000.0
2005-07-01 11:00:00,1.5889,1.5906,1.5886,1.5898,681500000.0
2005-07-01 11:05:00,1.5897,1.5907,1.5897,1.5905,681500000.0
2005-07-01 11:10:00,1.5903,1.5905,1.59,1.5902,681500000.0
2005-07-01 11:15:00,1.5903,1.5906,1.59,1.5906,681500000.0
2005-07-01 11:20:00,1.5908,1.5914,1.5905,1.5908,681500000.0
2005-07-01 11:25:00,1.5907,1.5909,1.5898,1.5907,681500000.0
2005-07-01 11:30:00,1.5909,1.5924,1.5907,1.5922,681500000.0
2005-07-01 11:35:00,1.5924,1.5934,1.5921,1.5923,681500000.0
2005-07-01 11:40:00,1.5922,1.593,1.5918,1.5924,681500000.0
2005-07-01 11:45:00,1.5923,1.5929,1.5919,1.5926,681500000.0
2005-07-01 11:50:00,1.5925,1.5929,1.592,1.5928,681500000.0
2005-07-01 11:55:00,1.5927,1.5929,1.5922,1.5924,681500000.0
2005-07-01 12:00:00,1.5922,1.5926,1.592,1.592,681500000.0
2005-07-01 12:05:00,1.5922,1.593,1.5919,1.593,681500000.0
2005-07-01 12:10:00,1.5929,1.5935,1.5926,1.593,681500000.0
2005-07-01 12:15:00,1.5931,1.5934,1.5926,1.593,681500000.0
2005-07-01 12:20:00,1.5929,1.5932,1.5925,1.5926,681500000.0
2005-07-01 12:25:00,1.5927,1.5937,1.5925,1.5936,681500000.0
2005-07-01 12:30:00,1.5937,1.5943,1.5932,1.5941,681500000.0
2005-07-01 12:35:00,1.594,1.5946,1.5939,1.5942,681500000.0
2005-07-01 12:40:00,1.5943,1.5954,1.5941,1.5952,681500000.0
2005-07-01 12:45:00,1.5953,1.5959,1.5948,1.5955,681500000.0
2005-07-01 12:50:00,1.5956,1.596,1.5952,1.5955,681500000.0
2005-07-01 12:55:00,1.5956,1.5961,1.5953,1.5956,681500000.0
2005-07-01 13:00:00,1.5957,1.5965,1.5951,1.5956,681500000.0
2005-07-01 13:05:00,1.5953,1.596,1.5952,1.5955,681500000.0
2005-07-01 13:10:00,1.5957,1.5961,1.5957,1.596,681500000.0
2005-07-01 13:15:00,1.5961,1.5961,1.595,1.5954,681500000.0
2005-07-01 13:20:00,1.5953,1.596,1.5944,1.5945,681500000.0
2005-07-01 13:25:00,1.5946,1.5952,1.5945,1.595,681500000.0
2005-07-01 13:30:00,1.5951,1.5952,1.5946,1.5948,681500000.0
2005-07-01 13:35:00,1.5947,1.5947,1.5931,1.5941,681500000.0
2005-07-01 13:40:00,1.594,1.5948,1.5935,1.5948,681500000.0
2005-07-01 13:45:00,1.595,1.5951,1.5945,1.5945,681500000.0
2005-07-01 13:50:00,1.5944,1.5952,1.5944,1.595,681500000.0
2005-07-01 13:55:00,1.5951,1.5955,1.595,1.5951,681500000.0
2005-07-01 14:00:00,1.595,1.5953,1.5947,1.5951,681500000.0
2005-07-01 14:05:00,1.5949,1.5953,1.5947,1.595,681500000.0
2005-07-01 14:10:00,1.5952,1.5953,1.5948,1.5952,681500000.0
2005-07-01 14:15:00,1.5953,1.5958,1.595,1.5958,681500000.0
2005-07-01 14:20:00,1.5959,1.5973,1.5958,1.5969,681500000.0
2005-07-01 14:25:00,1.5968,1.5975,1.5964,1.5968,681500000.0
2005-07-01 14:30:00,1.5969,1.5972,1.5963,1.5967,681500000.0
2005-07-01 14:35:00,1.5966,1.5968,1.5962,1.5962,681500000.0
2005-07-01 14:40:00,1.5961,1.597,1.596,1.5966,681500000.0
2005-07-01 14:45:00,1.5965,1.5973,1.5963,1.5972,681500000.0
2005-07-01 14:50:00,1.5973,1.5977,1.5961,1.5965,681500000.0
2005-07-01 14:55:00,1.5966,1.5969,1.5964,1.5966,681500000.0
2005-07-01 15:00:00,1.5965,1.5969,1.5954,1.5956,681500000.0
2005-07-01 15:05:00,1.5955,1.5958,1.5946,1.5951,681500000.0
2005-07-01 15:10:00,1.595,1.5951,1.5939,1.5946,681500000.0
2005-07-01 15:15:00,1.5945,1.5957,1.594,1.5955,681500000.0
2005-07-01 15:20:00,1.5956,1.5957,1.5943,1.5955,681500000.0
2005-07-01 15:25:00,1.5956,1.5974,1.5952,1.5957,681500000.0
2005-07-01 15:30:00,1.5961,1.5972,1.5958,1.5971,681500000.0
2005-07-01 15:35:00,1.5972,1.5973,1.5961,1.5965,681500000.0
2005-07-01 15:40:00,1.5963,1.5971,1.5959,1.5966,681500000.0
2005-07-01 15:45:00,1.5967,1.5975,1.5962,1.5966,681500000.0
2005-07-01 15:50:00,1.5965,1.5972,1.5962,1.5968,681500000.0
2005-07-01 15:55:00,1.5969,1.5973,1.5957,1.5958,681500000.0
2005-07-01 16:00:00,1.5961,1.5971,1.595,1.5969,681500000.0
2005-07-01 16:05:00,1.5972,1.5974,1.5941,1.5954,681500000.0
2005-07-01 16:10:00,1.5955,1.596,1.5939,1.594,681500000.0
2005-07-01 16:15:00,1.5941,1.5956,1.5934,1.5945,681500000.0
2005-07-01 16:20:00,1.5946,1.5955,1.5932,1.5944,681500000.0
2005-07-01 16:25:00,1.5943,1.5951,1.5921,1.5923,681500000.0
2005-07-01 16:30:00,1.5922,1.5942,1.5921,1.5929,681500000.0
2005-07-01 16:35:00,1.5928,1.594,1.5922,1.5927,681500000.0
2005-07-01 16:40:00,1.5929,1.593,1.59,1.5918,681500000.0
2005-07-01 16:45:00,1.5919,1.5938,1.5903,1.5909,681500000.0
2005-07-01 16:50:00,1.591,1.592,1.59,1.5905,681500000.0
2005-07-01 16:55:00,1.5906,1.5926,1.5892,1.592,681500000.0
2005-07-01 17:00:00,1.5923,1.5928,1.5911,1.5921,681500000.0
2005-07-01 17:05:00,1.5925,1.5925,1.5905,1.5909,681500000.0
2005-07-01 17:10:00,1.5907,1.5911,1.5893,1.5895,681500000.0
2005-07-01 17:15:00,1.5896,1.5906,1.5891,1.5903,681500000.0
2005-07-01 17:20:00,1.5904,1.5913,1.5899,1.5913,681500000.0
2005-07-01 17:25:00,1.5914,1.5918,1.591,1.5917,681500000.0
2005-07-01 17:30:00,1.5914,1.5917,1.5905,1.5908,681500000.0
2005-07-01 17:35:00,1.5909,1.5921,1.5907,1.5917,681500000.0
2005-07-01 17:40:00,1.592,1.5933,1.5917,1.5923,681500000.0
2005-07-01 17:45:00,1.5924,1.5928,1.5916,1.5919,681500000.0
2005-07-01 17:50:00,1.5918,1.5919,1.5898,1.5905,681500000.0
2005-07-01 17:55:00,1.5907,1.5907,1.589,1.5904,681500000.0
2005-07-01 18:00:00,1.5903,1.5907,1.5881,1.5898,681500000.0
2005-07-01 18:05:00,1.5896,1.59,1.5884,1.5887,681500000.0
2005-07-01 18:10:00,1.5889,1.5893,1.5884,1.5888,681500000.0
2005-07-01 18:15:00,1.5889,1.5893,1.5877,1.5889,681500000.0
2005-07-01 18:20:00,1.5892,1.5895,1.5883,1.5892,681500000.0
2005-07-01 18:25:00,1.5891,1.5906,1.5889,1.5906,681500000.0
2005-07-01 18:30:00,1.5907,1.5909,1.5888,1.5891,681500000.0
2005-07-01 18:35:00,1.5892,1.5924,1.5892,1.5924,681500000.0
2005-07-01 18:40:00,1.5921,1.5921,1.5906,1.5912,681500000.0
2005-07-01 18:45:00,1.5913,1.5924,1.5912,1.5924,681500000.0
2005-07-01 18:50:00,1.5923,1.5929,1.5912,1.5921,681500000.0
2005-07-01 18:55:00,1.5919,1.5923,1.59,1.5903,681500000.0
2005-07-01 19:00:00,1.5899,1.5906,1.5881,1.5896,681500000.0
2005-07-01 19:05:00,1.5898,1.5913,1.5896,1.5909,681500000.0
2005-07-01 19:10:00,1.5894,1.5909,1.5894,1.5905,681500000.0
2005-07-01 19:15:00,1.5906,1.5906,1.5889,1.5891,681500000.0
2005-07-01 19:20:00,1.5892,1.5894,1.5885,1.5893,681500000.0
2005-07-01 19:25:00,1.5892,1.5895,1.5889,1.5895,681500000.0
2005-07-01 19:30:00,1.5894,1.5896,1.5889,1.5894,681500000.0
2005-07-01 19:35:00,1.5895,1.5896,1.5892,1.5894,681500000.0
2005-07-01 19:40:00,1.5893,1.5895,1.5888,1.5891,681500000.0
2005-07-01 19:45:00,1.5893,1.5894,1.5885,1.5889,681500000.0
2005-07-01 19:50:00,1.5892,1.5893,1.5887,1.5889,681500000.0
2005-07-01 19:55:00,1.5884,1.5906,1.5884,1.59,681500000.0
2005-07-01 20:00:00,1.5903,1.5911,1.5901,1.5909,681500000.0
2005-07-01 20:05:00,1.5907,1.5909,1.5903,1.5907,681500000.0
2005-07-01 20:10:00,1.5906,1.5906,1.5898,1.5898,681500000.0
2005-07-01 20:15:00,1.5899,1.5899,1.5894,1.5896,408900000.0
2005-07-01 20:20:00,1.59,1.5906,1.59,1.59,545200000.0
2005-07-01 20:25:00,1.5901,1.5909,1.5895,1.5895,681500000.0
2005-07-01 20:30:00,1.5893,1.5904,1.5889,1.5904,681500000.0
2005-07-01 20:35:00,1.5905,1.5905,1.5895,1.5895,681500000.0
2005-07-01 20:40:00,1.5894,1.5909,1.5893,1.5906,545200000.0
2005-07-01 20:45:00,1.5907,1.5911,1.5905,1.5909,545200000.0
2005-07-01 20:50:00,1.5911,1.5913,1.5909,1.5912,545200000.0
2005-07-01 20:55:00,1.5913,1.5913,1.5899,1.5905,681500000.0
2005-07-01 21:00:00,1.5904,1.5909,1.5901,1.5906,681500000.0
2005-07-01 21:05:00,1.5909,1.5909,1.5899,1.5899,545200000.0
2005-07-01 21:10:00,1.59,1.5905,1.5899,1.5901,272600000.0
2005-07-01 21:15:00,1.5904,1.5909,1.5896,1.5909,681500000.0
2005-07-01 21:20:00,1.5915,1.5915,1.5914,1.5915,272600000.0
2005-07-01 21:25:00,1.5914,1.5914,1.5906,1.5906,681500000.0
2005-07-01 21:30:00,1.5909,1.5909,1.5899,1.5904,681500000.0
2005-07-01 21:35:00,1.5905,1.5906,1.5892,1.5896,681500000.0
2005-07-01 21:40:00,1.5893,1.5898,1.5893,1.5896,545200000.0
2005-07-01 21:45:00,1.5899,1.5907,1.5896,1.5901,681500000.0
2005-07-01 21:50:00,1.59,1.5915,1.59,1.5915,681500000.0
2005-07-01 21:55:00,1.5914,1.5921,1.5912,1.5917,681500000.0
2005-07-01 22:00:00,1.5918,1.593,1.5918,1.593,681500000.0
2005-07-01 22:05:00,1.5931,1.594,1.593,1.5936,681500000.0
2005-07-01 22:10:00,1.5935,1.5937,1.5928,1.5929,681500000.0
2005-07-01 22:20:00,1.5933,1.5933,1.5933,1.5933,408900000.0
2005-07-01 22:25:00,1.5935,1.5935,1.5932,1.5935,681500000.0
2005-07-01 22:30:00,1.5934,1.594,1.5924,1.5926,681500000.0
2005-07-01 22:35:00,1.5923,1.5925,1.5907,1.5907,681500000.0
2005-07-01 22:40:00,1.5904,1.5904,1.589,1.59,681500000.0
2005-07-01 22:45:00,1.5901,1.5903,1.5897,1.5898,681500000.0
2005-07-01 22:50:00,1.59,1.5903,1.5899,1.5899,681500000.0
2005-07-01 22:55:00,1.5893,1.5898,1.5889,1.5898,681500000.0
2005-07-04 00:00:00,1.5885,1.59,1.5878,1.5896,681500000.0
2005-07-04 00:05:00,1.5895,1.5907,1.5889,1.5899,681500000.0
2005-07-04 00:10:00,1.5901,1.5916,1.59,1.5914,681500000.0
2005-07-04 00:15:00,1.5915,1.5916,1.5903,1.5914,681500000.0
2005-07-04 00:20:00,1.5912,1.5918,1.5904,1.5918,681500000.0
2005-07-04 00:25:00,1.5919,1.5921,1.5912,1.5916,681500000.0
2005-07-04 00:30:00,1.5914,1.5919,1.5911,1.5913,681500000.0
2005-07-04 00:35:00,1.5912,1.5916,1.5904,1.5906,681500000.0
2005-07-04 00:40:00,1.5907,1.5909,1.5899,1.5907,681500000.0
2005-07-04 00:45:00,1.5908,1.5909,1.5903,1.5909,681500000.0
2005-07-04 00:50:00,1.5911,1.5924,1.5909,1.5924,681500000.0
2005-07-04 00:55:00,1.5923,1.5928,1.5906,1.5915,681500000.0
2005-07-04 01:00:00,1.5907,1.5913,1.5899,1.5899,681500000.0
2005-07-04 01:05:00,1.5896,1.5901,1.5895,1.5898,681500000.0
2005-07-04 01:10:00,1.5896,1.5901,1.5889,1.5896,681500000.0
2005-07-04 01:15:00,1.5895,1.5896,1.5892,1.5895,681500000.0
2005-07-04 01:20:00,1.5893,1.5899,1.5893,1.5899,681500000.0
2005-07-04 01:25:00,1.5898,1.5899,1.5892,1.5892,681500000.0
2005-07-04 01:30:00,1.5893,1.5896,1.5889,1.5896,681500000.0
2005-07-04 01:35:00,1.5899,1.5906,1.5898,1.5904,681500000.0
2005-07-04 01:40:00,1.5906,1.5915,1.5904,1.5907,681500000.0
2005-07-04 01:45:00,1.5906,1.5916,1.5906,1.5912,681500000.0
2005-07-04 01:50:00,1.5913,1.5914,1.5906,1.5906,545200000.0
2005-07-04 01:55:00,1.5911,1.5911,1.5898,1.5906,681500000.0
2005-07-04 02:00:00,1.5905,1.5916,1.5904,1.5916,681500000.0
2005-07-04 02:05:00,1.5914,1.5917,1.5905,1.5906,681500000.0
2005-07-04 02:10:00,1.5905,1.5906,1.5894,1.5905,681500000.0
2005-07-04 02:15:00,1.5906,1.5906,1.5901,1.5903,681500000.0
2005-07-04 02:20:00,1.5901,1.5907,1.59,1.5903,681500000.0
2005-07-04 02:25:00,1.5905,1.5906,1.5898,1.5905,681500000.0
2005-07-04 02:30:00,1.5906,1.5909,1.5904,1.5909,681500000.0
2005-07-04 02:35:00,1.5907,1.5909,1.5903,1.5905,681500000.0
2005-07-04 02:40:00,1.5904,1.5906,1.5903,1.5906,681500000.0
2005-07-04 02:45:00,1.5905,1.5906,1.59,1.59,681500000.0
2005-07-04 02:50:00,1.5901,1.5905,1.5899,1.5899,681500000.0
2005-07-04 02:55:00,1.5898,1.5909,1.5896,1.5904,681500000.0
2005-07-04 03:00:00,1.5903,1.5906,1.5899,1.5905,681500000.0
2005-07-04 03:05:00,1.5904,1.5912,1.5903,1.5909,681500000.0
2005-07-04 03:10:00,1.5907,1.5911,1.5906,1.5909,681500000.0
2005-07-04 03:15:00,1.5911,1.5916,1.5909,1.5914,681500000.0
2005-07-04 03:20:00,1.5915,1.5916,1.5905,1.5906,681500000.0
2005-07-04 03:25:00,1.5905,1.5912,1.5905,1.5909,681500000.0
2005-07-04 03:30:00,1.5917,1.5918,1.5904,1.5906,681500000.0
2005-07-04 03:35:00,1.5905,1.5907,1.5904,1.5906,545200000.0
2005-07-04 03:40:00,1.5905,1.5907,1.5894,1.5896,681500000.0
2005-07-04 03:45:00,1.5898,1.5901,1.5896,1.5901,681500000.0
2005-07-04 03:50:00,1.59,1.5909,1.5898,1.5905,681500000.0
2005-07-04 03:55:00,1.5904,1.5905,1.59,1.5901,681500000.0
2005-07-04 04:00:00,1.5904,1.5905,1.5896,1.5899,681500000.0
2005-07-04 04:05:00,1.59,1.5901,1.5895,1.5901,681500000.0
2005-07-04 04:10:00,1.5903,1.5909,1.5901,1.5907,681500000.0
2005-07-04 04:15:00,1.5906,1.5907,1.5904,1.5906,545200000.0
2005-07-04 04:20:00,1.5903,1.5906,1.59,1.5901,681500000.0
2005-07-04 04:25:00,1.59,1.5904,1.5896,1.5896,681500000.0
2005-07-04 04:30:00,1.5898,1.5899,1.5894,1.5896,681500000.0
2005-07-04 04:35:00,1.5895,1.5898,1.5893,1.5894,681500000.0
2005-07-04 04:40:00,1.5893,1.5895,1.5889,1.5894,681500000.0
2005-07-04 04:45:00,1.5896,1.5898,1.5889,1.5896,681500000.0
2005-07-04 04:50:00,1.5895,1.5896,1.5885,1.5889,681500000.0
2005-07-04 04:55:00,1.5892,1.5898,1.5884,1.5895,681500000.0
2005-07-04 05:00:00,1.5896,1.5896,1.5889,1.5893,681500000.0
2005-07-04 05:05:00,1.5894,1.5895,1.5887,1.5892,681500000.0
2005-07-04 05:10:00,1.5893,1.5905,1.5889,1.5899,681500000.0
2005-07-04 05:15:00,1.5898,1.5916,1.5896,1.5909,681500000.0
2005-07-04 05:20:00,1.5907,1.5911,1.5901,1.5907,681500000.0
2005-07-04 05:25:00,1.5909,1.5913,1.5903,1.5903,681500000.0
2005-07-04 05:30:00,1.5905,1.5907,1.5903,1.5906,681500000.0
2005-07-04 05:35:00,1.5905,1.5906,1.5895,1.5896,681500000.0
2005-07-04 05:40:00,1.5895,1.5895,1.5885,1.5887,681500000.0
2005-07-04 05:45:00,1.5888,1.5892,1.5884,1.5889,681500000.0
2005-07-04 05:50:00,1.5891,1.5893,1.5888,1.5893,681500000.0
2005-07-04 05:55:00,1.5894,1.5899,1.5889,1.5898,681500000.0
2005-07-04 06:00:00,1.5898,1.5903,1.5896,1.5899,681500000.0
2005-07-04 06:05:00,1.5898,1.5898,1.5893,1.5895,545200000.0
2005-07-04 06:10:00,1.5894,1.59,1.5894,1.5899,681500000.0
2005-07-04 06:15:00,1.5898,1.5905,1.5896,1.5903,681500000.0
2005-07-04 06:20:00,1.5901,1.5907,1.5899,1.5906,681500000.0
2005-07-04 06:25:00,1.5907,1.5909,1.5903,1.5904,545200000.0
2005-07-04 06:30:00,1.5901,1.5909,1.5901,1.5905,681500000.0
2005-07-04 06:35:00,1.5906,1.5909,1.5904,1.5907,545200000.0
2005-07-04 06:40:00,1.5906,1.5914,1.5906,1.5911,545200000.0
2005-07-04 06:45:00,1.5912,1.5912,1.5906,1.5906,545200000.0
2005-07-04 06:50:00,1.5907,1.5909,1.5903,1.5904,681500000.0
2005-07-04 06:55:00,1.5903,1.5904,1.5899,1.5901,545200000.0
2005-07-04 07:00:00,1.5903,1.5909,1.59,1.5904,681500000.0
2005-07-04 07:05:00,1.5901,1.5909,1.59,1.5903,681500000.0
2005-07-04 07:10:00,1.5905,1.5906,1.5888,1.5892,681500000.0
2005-07-04 07:15:00,1.5894,1.5894,1.5888,1.5892,681500000.0
2005-07-04 07:20:00,1.5893,1.5899,1.5892,1.5896,681500000.0
2005-07-04 07:25:00,1.5894,1.59,1.5894,1.5896,681500000.0
2005-07-04 07:30:00,1.5899,1.5901,1.5892,1.5894,681500000.0
2005-07-04 07:35:00,1.5893,1.5894,1.5889,1.5892,681500000.0
2005-07-04 07:40:00,1.5893,1.5893,1.5887,1.5888,545200000.0
2005-07-04 07:45:00,1.5889,1.5889,1.5883,1.5887,681500000.0
2005-07-04 07:50:00,1.5888,1.5889,1.5884,1.5888,681500000.0
2005-07-04 07:55:00,1.5889,1.5899,1.5889,1.5898,681500000.0
2005-07-04 08:00:00,1.5899,1.59,1.5893,1.5898,681500000.0
2005-07-04 08:05:00,1.5899,1.5899,1.589,1.5893,681500000.0
2005-07-04 08:10:00,1.5894,1.5895,1.589,1.5892,681500000.0
2005-07-04 08:15:00,1.5891,1.5896,1.5886,1.5886,681500000.0
2005-07-04 08:20:00,1.5885,1.5893,1.5885,1.5893,681500000.0
2005-07-04 08:25:00,1.589,1.589,1.5883,1.5885,681500000.0
2005-07-04 08:30:00,1.5887,1.59,1.5885,1.5898,681500000.0
2005-07-04 08:35:00,1.5897,1.5904,1.5896,1.5904,681500000.0
2005-07-04 08:40:00,1.5903,1.5905,1.5894,1.5898,681500000.0
2005-07-04 08:45:00,1.5897,1.5901,1.589,1.589,681500000.0
2005-07-04 08:50:00,1.5891,1.5901,1.5888,1.5892,681500000.0
2005-07-04 08:55:00,1.5893,1.5898,1.5881,1.5888,681500000.0
2005-07-04 09:00:00,1.5889,1.5889,1.5881,1.5887,681500000.0
2005-07-04 09:05:00,1.5886,1.5896,1.5885,1.5892,681500000.0
2005-07-04 09:10:00,1.5891,1.5897,1.5885,1.5886,681500000.0
2005-07-04 09:15:00,1.5887,1.5889,1.5883,1.5886,681500000.0
2005-07-04 09:20:00,1.5887,1.5888,1.5877,1.5877,681500000.0
2005-07-04 09:25:00,1.5878,1.5884,1.5878,1.5881,681500000.0
2005-07-04 09:30:00,1.5878,1.5882,1.5878,1.5879,681500000.0
2005-07-04 09:35:00,1.588,1.5887,1.5878,1.5881,681500000.0
2005-07-04 09:40:00,1.5882,1.5889,1.5881,1.5886,681500000.0
2005-07-04 09:45:00,1.5887,1.5887,1.5879,1.5879,681500000.0
2005-07-04 09:50:00,1.588,1.5881,1.5872,1.5874,681500000.0
2005-07-04 09:55:00,1.5875,1.588,1.5872,1.5878,681500000.0
2005-07-04 10:00:00,1.5882,1.5886,1.588,1.5881,681500000.0
2005-07-04 10:05:00,1.588,1.588,1.5866,1.5869,681500000.0
2005-07-04 10:10:00,1.587,1.5879,1.5867,1.5874,681500000.0
2005-07-04 10:15:00,1.5875,1.5877,1.5871,1.5876,681500000.0
2005-07-04 10:20:00,1.5875,1.5876,1.5857,1.5861,681500000.0
2005-07-04 10:25:00,1.586,1.5875,1.586,1.5874,681500000.0
2005-07-04 10:30:00,1.5872,1.588,1.5867,1.5877,681500000.0
2005-07-04 10:35:00,1.5876,1.5881,1.5874,1.5874,681500000.0
2005-07-04 10:40:00,1.5873,1.5877,1.587,1.5872,681500000.0
2005-07-04 10:45:00,1.5873,1.5878,1.5867,1.5873,681500000.0
2005-07-04 10:50:00,1.5872,1.5873,1.5862,1.5867,681500000.0
2005-07-04 10:55:00,1.5866,1.588,1.5865,1.588,681500000.0
2005-07-04 11:00:00,1.5878,1.5882,1.5872,1.5872,681500000.0
2005-07-04 11:05:00,1.5873,1.5874,1.5863,1.5867,681500000.0
2005-07-04 11:10:00,1.5868,1.5871,1.5865,1.5866,681500000.0
2005-07-04 11:15:00,1.5867,1.5873,1.5867,1.5872,681500000.0
2005-07-04 11:20:00,1.5871,1.5875,1.5867,1.5875,681500000.0
2005-07-04 11:25:00,1.5873,1.5873,1.5865,1.5866,681500000.0
2005-07-04 11:30:00,1.5868,1.587,1.5862,1.5863,681500000.0
2005-07-04 11:35:00,1.5864,1.5866,1.585,1.5854,681500000.0
2005-07-04 11:40:00,1.5855,1.5871,1.5853,1.5871,681500000.0
2005-07-04 11:45:00,1.587,1.5873,1.5865,1.5866,681500000.0
2005-07-04 11:50:00,1.5867,1.5878,1.5863,1.5869,681500000.0
2005-07-04 11:55:00,1.5868,1.5873,1.5866,1.5869,681500000.0
2005-07-04 12:00:00,1.5868,1.5868,1.5856,1.5857,681500000.0
2005-07-04 12:05:00,1.5858,1.5863,1.5851,1.5862,681500000.0
2005-07-04 12:10:00,1.5863,1.5873,1.586,1.5871,681500000.0
2005-07-04 12:15:00,1.5872,1.5872,1.5851,1.5859,681500000.0
2005-07-04 12:20:00,1.5853,1.587,1.5846,1.5857,681500000.0
2005-07-04 12:25:00,1.5858,1.5861,1.5849,1.5859,681500000.0
2005-07-04 12:30:00,1.586,1.5864,1.5853,1.5854,681500000.0
2005-07-04 12:35:00,1.5856,1.5861,1.5854,1.586,681500000.0
2005-07-04 12:40:00,1.5859,1.5861,1.5854,1.5856,681500000.0
2005-07-04 12:45:00,1.5855,1.586,1.5852,1.586,681500000.0
2005-07-04 12:50:00,1.5861,1.5873,1.5858,1.5872,681500000.0
2005-07-04 12:55:00,1.5873,1.5878,1.5861,1.5867,681500000.0
2005-07-04 13:00:00,1.5865,1.5865,1.5854,1.5862,681500000.0
2005-07-04 13:05:00,1.5861,1.5863,1.5851,1.5858,681500000.0
2005-07-04 13:10:00,1.5859,1.5862,1.5854,1.5854,681500000.0
2005-07-04 13:15:00,1.5855,1.5859,1.5854,1.5856,681500000.0
2005-07-04 13:20:00,1.5857,1.5857,1.5853,1.5855,681500000.0
2005-07-04 13:25:00,1.5854,1.5855,1.5851,1.5854,681500000.0
2005-07-04 13:30:00,1.5853,1.5855,1.5853,1.5855,272600000.0
2005-07-04 13:35:00,1.5854,1.5854,1.5845,1.5845,545200000.0
2005-07-04 13:40:00,1.5846,1.5852,1.5845,1.585,681500000.0
2005-07-04 13:45:00,1.5852,1.5852,1.5848,1.5851,681500000.0
2005-07-04 13:50:00,1.585,1.5858,1.585,1.5853,681500000.0
2005-07-04 13:55:00,1.5852,1.586,1.5848,1.5859,681500000.0
2005-07-04 14:00:00,1.5857,1.5868,1.5854,1.5854,681500000.0
2005-07-04 14:05:00,1.5855,1.5858,1.5851,1.5854,681500000.0
2005-07-04 14:10:00,1.5855,1.5868,1.5848,1.5866,681500000.0
2005-07-04 14:15:00,1.5865,1.5869,1.5862,1.5866,681500000.0
2005-07-04 14:20:00,1.5868,1.5875,1.5862,1.5869,681500000.0
2005-07-04 14:25:00,1.5871,1.5879,1.5868,1.5878,681500000.0
2005-07-04 14:30:00,1.5877,1.588,1.5863,1.5863,681500000.0
2005-07-04 14:35:00,1.586,1.5866,1.5859,1.5865,681500000.0
2005-07-04 14:40:00,1.5864,1.5873,1.5855,1.586,681500000.0
2005-07-04 14:45:00,1.5862,1.5864,1.5858,1.5859,681500000.0
2005-07-04 14:50:00,1.586,1.5864,1.5858,1.5863,681500000.0
2005-07-04 14:55:00,1.5864,1.5866,1.5857,1.586,681500000.0
2005-07-04 15:00:00,1.5859,1.5866,1.5854,1.5864,681500000.0
2005-07-04 15:05:00,1.5865,1.5868,1.586,1.586,681500000.0
2005-07-04 15:10:00,1.5861,1.5864,1.5856,1.5858,681500000.0
2005-07-04 15:15:00,1.5857,1.5859,1.5852,1.5852,681500000.0
2005-07-04 15:20:00,1.5854,1.5857,1.585,1.5852,545200000.0
2005-07-04 15:25:00,1.5851,1.5858,1.585,1.5858,681500000.0
2005-07-04 15:30:00,1.5857,1.5859,1.585,1.5852,681500000.0
2005-07-04 15:35:00,1.5853,1.586,1.585,1.5851,681500000.0
2005-07-04 15:40:00,1.585,1.5854,1.5845,1.5845,681500000.0
2005-07-04 15:45:00,1.5844,1.5851,1.5843,1.585,681500000.0
2005-07-04 15:50:00,1.5851,1.5851,1.5844,1.5846,681500000.0
2005-07-04 15:55:00,1.5847,1.5851,1.5844,1.5846,681500000.0
2005-07-04 16:00:00,1.5845,1.5851,1.5841,1.5846,545200000.0
2005-07-04 16:05:00,1.5848,1.5848,1.5844,1.5846,681500000.0
2005-07-04 16:10:00,1.5845,1.5848,1.5838,1.5846,681500000.0
2005-07-04 16:15:00,1.5845,1.585,1.5844,1.5848,681500000.0
2005-07-04 16:20:00,1.5848,1.586,1.5848,1.5855,681500000.0
2005-07-04 16:25:00,1.5856,1.5864,1.5856,1.586,681500000.0
2005-07-04 16:30:00,1.5861,1.5863,1.5857,1.5863,681500000.0
2005-07-04 16:35:00,1.5862,1.5863,1.5858,1.5858,681500000.0
2005-07-04 16:40:00,1.5859,1.5861,1.5854,1.5855,681500000.0
2005-07-04 16:45:00,1.5857,1.5861,1.5856,1.5858,681500000.0
2005-07-04 16:50:00,1.5859,1.5866,1.5856,1.5864,681500000.0
2005-07-04 16:55:00,1.5865,1.5866,1.5853,1.5853,681500000.0
2005-07-04 17:00:00,1.5854,1.5855,1.5846,1.5847,681500000.0
2005-07-04 17:05:00,1.5848,1.5854,1.5844,1.5852,681500000.0
2005-07-04 17:10:00,1.5851,1.5855,1.5846,1.585,681500000.0
2005-07-04 17:15:00,1.5847,1.5854,1.5845,1.585,681500000.0
2005-07-04 17:20:00,1.5851,1.5855,1.5846,1.5846,681500000.0
2005-07-04 17:25:00,1.5847,1.5862,1.5846,1.5858,681500000.0
2005-07-04 17:30:00,1.5856,1.586,1.5854,1.5857,681500000.0
2005-07-04 17:35:00,1.5856,1.5857,1.5848,1.5852,545200000.0
2005-07-04 17:40:00,1.585,1.5861,1.5846,1.5861,681500000.0
2005-07-04 17:45:00,1.586,1.5863,1.5859,1.5863,681500000.0
2005-07-04 17:50:00,1.5864,1.5868,1.5863,1.5865,681500000.0
2005-07-04 17:55:00,1.5866,1.5868,1.5863,1.5866,681500000.0
2005-07-04 18:00:00,1.5865,1.5866,1.5858,1.5864,681500000.0
2005-07-04 18:05:00,1.5863,1.5865,1.5859,1.5864,681500000.0
2005-07-04 18:10:00,1.5865,1.5868,1.5864,1.5866,272600000.0
2005-07-04 18:15:00,1.5868,1.5868,1.586,1.586,681500000.0
2005-07-04 18:20:00,1.5857,1.5859,1.5854,1.5859,681500000.0
2005-07-04 18:25:00,1.5858,1.5862,1.5846,1.5851,681500000.0
2005-07-04 18:30:00,1.5853,1.5864,1.5851,1.5859,681500000.0
2005-07-04 18:35:00,1.586,1.5861,1.5852,1.5852,681500000.0
2005-07-04 18:40:00,1.5854,1.5861,1.5854,1.5859,681500000.0
2005-07-04 18:45:00,1.5858,1.586,1.5852,1.586,408900000.0
2005-07-04 18:50:00,1.5861,1.5866,1.5859,1.5863,681500000.0
2005-07-04 18:55:00,1.5862,1.5865,1.5862,1.5864,408900000.0
2005-07-04 19:00:00,1.5865,1.5866,1.5863,1.5866,545200000.0
2005-07-04 19:05:00,1.5865,1.5866,1.5861,1.5863,681500000.0
2005-07-04 19:10:00,1.5864,1.5868,1.5863,1.5866,545200000.0
2005-07-04 19:15:00,1.5868,1.5868,1.5866,1.5868,272600000.0
2005-07-04 19:20:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-07-04 19:25:00,1.5868,1.5869,1.5866,1.5866,408900000.0
2005-07-04 19:30:00,1.5862,1.5863,1.5862,1.5862,408900000.0
2005-07-04 19:35:00,1.5863,1.5863,1.5861,1.5862,408900000.0
2005-07-04 19:40:00,1.5863,1.5866,1.5861,1.5866,408900000.0
2005-07-04 19:55:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-04 20:00:00,1.5861,1.5863,1.5861,1.5862,408900000.0
2005-07-04 20:05:00,1.5861,1.5863,1.5861,1.5863,272600000.0
2005-07-04 20:10:00,1.5862,1.5863,1.5862,1.5863,272600000.0
2005-07-04 20:15:00,1.5862,1.5862,1.586,1.586,681500000.0
2005-07-04 20:30:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-04 20:35:00,1.586,1.5865,1.586,1.5863,272600000.0
2005-07-04 20:40:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 20:45:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 20:50:00,1.5862,1.5864,1.5862,1.5864,272600000.0
2005-07-04 20:55:00,1.5863,1.5864,1.5862,1.5863,545200000.0
2005-07-04 21:00:00,1.5864,1.5864,1.5863,1.5863,272600000.0
2005-07-04 21:05:00,1.5864,1.5864,1.5863,1.5863,681500000.0
2005-07-04 21:10:00,1.5864,1.5865,1.5863,1.5865,408900000.0
2005-07-04 21:20:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 21:25:00,1.5862,1.5863,1.5862,1.5863,272600000.0
2005-07-04 21:30:00,1.5864,1.5866,1.5864,1.5866,272600000.0
2005-07-04 21:35:00,1.5868,1.5869,1.5865,1.5868,545200000.0
2005-07-04 21:40:00,1.5866,1.5869,1.5866,1.5868,272600000.0
2005-07-04 21:45:00,1.5866,1.5871,1.5866,1.5871,545200000.0
2005-07-04 21:50:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-07-04 21:55:00,1.5871,1.5872,1.5871,1.5872,408900000.0
2005-07-04 22:00:00,1.5871,1.5872,1.5871,1.5871,272600000.0
2005-07-04 22:05:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-04 22:10:00,1.5874,1.5874,1.5872,1.5873,408900000.0
2005-07-04 22:15:00,1.5872,1.5872,1.5871,1.5872,272600000.0
2005-07-04 22:20:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-04 22:25:00,1.5869,1.5871,1.5868,1.5869,408900000.0
2005-07-04 22:30:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-04 22:35:00,1.5868,1.5868,1.5863,1.5865,545200000.0
2005-07-04 22:40:00,1.5863,1.5865,1.5861,1.5865,545200000.0
2005-07-04 22:45:00,1.5866,1.5868,1.5864,1.5864,408900000.0
2005-07-04 22:50:00,1.5865,1.5869,1.5865,1.5866,408900000.0
2005-07-04 22:55:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-07-04 23:00:00,1.5863,1.5873,1.5862,1.5873,681500000.0
2005-07-04 23:05:00,1.5875,1.5876,1.5869,1.5874,272600000.0
2005-07-04 23:10:00,1.5873,1.5874,1.5868,1.5871,545200000.0
2005-07-04 23:15:00,1.5874,1.5874,1.5872,1.5874,272600000.0
2005-07-04 23:20:00,1.5873,1.588,1.5871,1.588,408900000.0
2005-07-04 23:25:00,1.5881,1.5884,1.5875,1.588,681500000.0
2005-07-04 23:30:00,1.5881,1.5884,1.5877,1.5879,681500000.0
2005-07-04 23:35:00,1.5881,1.5883,1.5877,1.5883,681500000.0
2005-07-04 23:40:00,1.5884,1.5884,1.588,1.5883,681500000.0
2005-07-04 23:45:00,1.5881,1.5887,1.5881,1.5885,681500000.0
2005-07-04 23:50:00,1.5888,1.5889,1.5884,1.5884,408900000.0
2005-07-04 23:55:00,1.5883,1.5885,1.5883,1.5885,272600000.0
2005-07-05 00:00:00,1.5884,1.5892,1.5884,1.5889,681500000.0
2005-07-05 00:05:00,1.5887,1.5889,1.5884,1.5887,681500000.0
2005-07-05 00:10:00,1.5885,1.5891,1.5884,1.5885,681500000.0
2005-07-05 00:15:00,1.5884,1.5889,1.5884,1.5887,545200000.0
2005-07-05 00:20:00,1.5888,1.5892,1.5884,1.5884,545200000.0
2005-07-05 00:25:00,1.5888,1.5889,1.5885,1.5885,681500000.0
2005-07-05 00:30:00,1.5884,1.5885,1.5881,1.5883,681500000.0
2005-07-05 00:35:00,1.5881,1.5889,1.5881,1.5889,681500000.0
2005-07-05 00:40:00,1.5887,1.5888,1.5884,1.5887,681500000.0
2005-07-05 00:45:00,1.5884,1.5887,1.5871,1.5877,681500000.0
2005-07-05 00:50:00,1.5874,1.5878,1.5873,1.5877,681500000.0
2005-07-05 00:55:00,1.5875,1.5878,1.5874,1.5877,681500000.0
2005-07-05 01:00:00,1.5876,1.5883,1.5875,1.5881,681500000.0
2005-07-05 01:05:00,1.588,1.5883,1.5879,1.5881,681500000.0
2005-07-05 01:10:00,1.588,1.588,1.5878,1.5878,408900000.0
2005-07-05 01:15:00,1.5877,1.588,1.5876,1.5878,681500000.0
2005-07-05 01:20:00,1.5877,1.5881,1.5869,1.5871,681500000.0
2005-07-05 01:25:00,1.5872,1.5876,1.5871,1.5876,681500000.0
2005-07-05 01:30:00,1.5875,1.5876,1.5872,1.5875,681500000.0
2005-07-05 01:35:00,1.5876,1.5881,1.5876,1.588,681500000.0
2005-07-05 01:40:00,1.5881,1.5887,1.588,1.5885,545200000.0
2005-07-05 01:45:00,1.5887,1.5889,1.5881,1.5884,545200000.0
2005-07-05 01:50:00,1.5883,1.5888,1.5881,1.5887,681500000.0
2005-07-05 01:55:00,1.5885,1.5889,1.5884,1.5889,681500000.0
2005-07-05 02:00:00,1.5889,1.5891,1.5885,1.5885,681500000.0
2005-07-05 02:05:00,1.5887,1.5892,1.5884,1.5892,681500000.0
2005-07-05 02:10:00,1.5891,1.5892,1.588,1.5881,681500000.0
2005-07-05 02:15:00,1.588,1.5892,1.5878,1.5885,681500000.0
2005-07-05 02:20:00,1.5887,1.5891,1.5881,1.5883,681500000.0
2005-07-05 02:25:00,1.5884,1.5891,1.5883,1.5887,681500000.0
2005-07-05 02:30:00,1.5888,1.5893,1.5883,1.5884,681500000.0
2005-07-05 02:35:00,1.5881,1.5899,1.5881,1.5893,681500000.0
2005-07-05 02:40:00,1.5892,1.5896,1.5884,1.5887,681500000.0
2005-07-05 02:45:00,1.5885,1.5894,1.5885,1.5894,681500000.0
2005-07-05 02:50:00,1.5893,1.5895,1.588,1.5881,681500000.0
2005-07-05 02:55:00,1.5884,1.5884,1.5874,1.588,681500000.0
2005-07-05 03:00:00,1.5879,1.588,1.5873,1.5876,681500000.0
2005-07-05 03:05:00,1.5877,1.5879,1.5874,1.5875,681500000.0
2005-07-05 03:10:00,1.5876,1.5885,1.5874,1.5884,681500000.0
2005-07-05 03:15:00,1.5885,1.5885,1.5878,1.5883,681500000.0
2005-07-05 03:20:00,1.5884,1.5885,1.588,1.5883,681500000.0
2005-07-05 03:25:00,1.5881,1.5884,1.5874,1.5876,681500000.0
2005-07-05 03:30:00,1.5875,1.5879,1.5873,1.5877,545200000.0
2005-07-05 03:35:00,1.5876,1.5876,1.5871,1.5875,681500000.0
2005-07-05 03:40:00,1.5874,1.5881,1.5874,1.588,681500000.0
2005-07-05 03:45:00,1.5881,1.5881,1.5876,1.5877,681500000.0
2005-07-05 03:50:00,1.5878,1.5881,1.5878,1.5878,681500000.0
2005-07-05 03:55:00,1.5877,1.5881,1.5877,1.588,681500000.0
2005-07-05 04:00:00,1.5881,1.5884,1.588,1.5881,681500000.0
2005-07-05 04:05:00,1.5883,1.5887,1.5881,1.5885,681500000.0
2005-07-05 04:10:00,1.5884,1.5888,1.5876,1.5877,681500000.0
2005-07-05 04:15:00,1.5878,1.588,1.5877,1.5878,681500000.0
2005-07-05 04:20:00,1.5877,1.5878,1.5874,1.5876,545200000.0
2005-07-05 04:25:00,1.5875,1.5878,1.5875,1.5875,681500000.0
2005-07-05 04:30:00,1.5874,1.5878,1.5874,1.5877,545200000.0
2005-07-05 04:35:00,1.5876,1.5877,1.5875,1.5875,408900000.0
2005-07-05 04:40:00,1.5876,1.5878,1.5875,1.5878,545200000.0
2005-07-05 04:45:00,1.5876,1.588,1.5869,1.5873,681500000.0
2005-07-05 04:50:00,1.5877,1.5884,1.5876,1.5881,681500000.0
2005-07-05 04:55:00,1.5883,1.5895,1.5881,1.5891,681500000.0
2005-07-05 05:00:00,1.5889,1.5901,1.5889,1.5901,681500000.0
2005-07-05 05:05:00,1.5903,1.5903,1.5896,1.5899,681500000.0
2005-07-05 05:10:00,1.5898,1.5898,1.5894,1.5898,545200000.0
2005-07-05 05:15:00,1.5896,1.5899,1.5894,1.5899,545200000.0
2005-07-05 05:20:00,1.5896,1.5904,1.5896,1.5903,681500000.0
2005-07-05 05:25:00,1.5901,1.5904,1.5896,1.5898,681500000.0
2005-07-05 05:30:00,1.5899,1.59,1.5893,1.5895,681500000.0
2005-07-05 05:35:00,1.5896,1.5898,1.5889,1.5895,681500000.0
2005-07-05 05:40:00,1.5894,1.5903,1.5894,1.5896,681500000.0
2005-07-05 05:45:00,1.5898,1.5898,1.5893,1.5895,681500000.0
2005-07-05 05:50:00,1.5896,1.5898,1.5892,1.5893,545200000.0
2005-07-05 05:55:00,1.5892,1.5895,1.5892,1.5895,681500000.0
2005-07-05 06:00:00,1.5894,1.5896,1.5892,1.5894,545200000.0
2005-07-05 06:05:00,1.5895,1.5895,1.5891,1.5893,681500000.0
2005-07-05 06:10:00,1.5892,1.5893,1.5889,1.5889,681500000.0
2005-07-05 06:15:00,1.5891,1.5896,1.5891,1.5896,681500000.0
2005-07-05 06:20:00,1.5894,1.5895,1.5893,1.5893,545200000.0
2005-07-05 06:25:00,1.5892,1.5896,1.5889,1.5893,681500000.0
2005-07-05 06:30:00,1.5894,1.5894,1.5884,1.5888,681500000.0
2005-07-05 06:35:00,1.5889,1.5889,1.5875,1.5878,681500000.0
2005-07-05 06:40:00,1.5879,1.588,1.5875,1.5875,681500000.0
2005-07-05 06:45:00,1.5872,1.5875,1.5869,1.5871,681500000.0
2005-07-05 06:50:00,1.5872,1.5873,1.5869,1.5871,681500000.0
2005-07-05 06:55:00,1.5869,1.5874,1.5869,1.5871,681500000.0
2005-07-05 07:00:00,1.5872,1.5874,1.5868,1.5873,681500000.0
2005-07-05 07:05:00,1.5872,1.5875,1.5868,1.5868,681500000.0
2005-07-05 07:10:00,1.5869,1.5871,1.5868,1.5868,545200000.0
2005-07-05 07:15:00,1.5869,1.5869,1.5866,1.5866,408900000.0
2005-07-05 07:20:00,1.5868,1.5873,1.5868,1.5872,545200000.0
2005-07-05 07:25:00,1.5873,1.5881,1.5872,1.588,681500000.0
2005-07-05 07:30:00,1.5879,1.5883,1.5874,1.588,681500000.0
2005-07-05 07:35:00,1.5881,1.5885,1.5879,1.5884,681500000.0
2005-07-05 07:40:00,1.5887,1.5891,1.5883,1.5884,681500000.0
2005-07-05 07:45:00,1.5883,1.5885,1.5881,1.5885,681500000.0
2005-07-05 07:50:00,1.5884,1.5889,1.5884,1.5888,681500000.0
2005-07-05 07:55:00,1.5887,1.5889,1.5879,1.588,681500000.0
2005-07-05 08:00:00,1.5879,1.5884,1.5877,1.5879,681500000.0
2005-07-05 08:05:00,1.588,1.5909,1.588,1.5903,681500000.0
2005-07-05 08:10:00,1.5904,1.5904,1.5887,1.5891,681500000.0
2005-07-05 08:15:00,1.5892,1.5898,1.5883,1.5893,681500000.0
2005-07-05 08:20:00,1.5892,1.59,1.5891,1.5899,681500000.0
2005-07-05 08:25:00,1.5898,1.5937,1.5898,1.5935,681500000.0
2005-07-05 08:30:00,1.5934,1.5952,1.5929,1.5947,681500000.0
2005-07-05 08:35:00,1.5949,1.596,1.5944,1.5952,681500000.0
2005-07-05 08:40:00,1.5954,1.5974,1.5945,1.595,681500000.0
2005-07-05 08:45:00,1.5949,1.5961,1.5945,1.595,681500000.0
2005-07-05 08:50:00,1.5948,1.5953,1.5937,1.5945,681500000.0
2005-07-05 08:55:00,1.5946,1.5958,1.5941,1.5953,681500000.0
2005-07-05 09:00:00,1.5954,1.5959,1.5948,1.5953,681500000.0
2005-07-05 09:05:00,1.5952,1.5957,1.5945,1.5952,681500000.0
2005-07-05 09:10:00,1.5951,1.5953,1.5938,1.594,681500000.0
2005-07-05 09:15:00,1.5941,1.5952,1.5937,1.5947,681500000.0
2005-07-05 09:20:00,1.5946,1.5957,1.5943,1.5955,681500000.0
2005-07-05 09:25:00,1.5956,1.5958,1.5952,1.5953,681500000.0
2005-07-05 09:30:00,1.5954,1.5956,1.5946,1.5951,681500000.0
2005-07-05 09:35:00,1.5952,1.5954,1.5938,1.594,681500000.0
2005-07-05 09:40:00,1.5941,1.5947,1.5939,1.5946,681500000.0
2005-07-05 09:45:00,1.5945,1.5953,1.5945,1.5948,681500000.0
2005-07-05 09:50:00,1.5949,1.5953,1.5942,1.5946,681500000.0
2005-07-05 09:55:00,1.5947,1.5957,1.5943,1.5956,681500000.0
2005-07-05 10:00:00,1.5958,1.5968,1.5952,1.5968,681500000.0
2005-07-05 10:05:00,1.5967,1.5969,1.5962,1.5963,681500000.0
2005-07-05 10:10:00,1.5962,1.5966,1.5957,1.5961,681500000.0
2005-07-05 10:15:00,1.5959,1.5972,1.5959,1.5971,681500000.0
2005-07-05 10:20:00,1.5969,1.5986,1.5968,1.5982,681500000.0
2005-07-05 10:25:00,1.5983,1.5988,1.596,1.5963,681500000.0
2005-07-05 10:30:00,1.5964,1.5966,1.5953,1.596,681500000.0
2005-07-05 10:35:00,1.5961,1.5975,1.5956,1.5972,681500000.0
2005-07-05 10:40:00,1.5971,1.5978,1.5966,1.597,681500000.0
2005-07-05 10:45:00,1.5968,1.5979,1.5967,1.5975,681500000.0
2005-07-05 10:50:00,1.5977,1.5985,1.5971,1.598,681500000.0
2005-07-05 10:55:00,1.5981,1.5985,1.5977,1.5982,681500000.0
2005-07-05 11:00:00,1.5981,1.5987,1.5977,1.5977,681500000.0
2005-07-05 11:05:00,1.5978,1.5985,1.5977,1.5984,681500000.0
2005-07-05 11:10:00,1.5983,1.5984,1.5972,1.5976,681500000.0
2005-07-05 11:15:00,1.5977,1.5992,1.5967,1.5985,681500000.0
2005-07-05 11:20:00,1.5987,1.5999,1.5983,1.5998,681500000.0
2005-07-05 11:25:00,1.5997,1.6017,1.5995,1.6013,681500000.0
2005-07-05 11:30:00,1.6015,1.602,1.6003,1.6009,681500000.0
2005-07-05 11:35:00,1.6008,1.6018,1.6003,1.6008,681500000.0
2005-07-05 11:40:00,1.6009,1.6011,1.6007,1.6009,681500000.0
2005-07-05 11:45:00,1.601,1.6022,1.6009,1.602,681500000.0
2005-07-05 11:50:00,1.6021,1.6028,1.6009,1.6012,681500000.0
2005-07-05 11:55:00,1.6013,1.6022,1.601,1.6018,681500000.0
2005-07-05 12:00:00,1.6016,1.6019,1.6013,1.6015,681500000.0
2005-07-05 12:05:00,1.6016,1.6019,1.6013,1.6015,681500000.0
2005-07-05 12:10:00,1.6014,1.6021,1.6005,1.6018,681500000.0
2005-07-05 12:15:00,1.6017,1.6023,1.601,1.601,681500000.0
2005-07-05 12:20:00,1.6011,1.6015,1.6007,1.601,681500000.0
2005-07-05 12:25:00,1.6009,1.6014,1.6005,1.6014,681500000.0
2005-07-05 12:30:00,1.6011,1.6014,1.6008,1.6008,681500000.0
2005-07-05 12:35:00,1.6009,1.6012,1.6005,1.6007,545200000.0
2005-07-05 12:40:00,1.6006,1.6007,1.6005,1.6005,681500000.0
2005-07-05 12:45:00,1.6008,1.6013,1.6005,1.6007,681500000.0
2005-07-05 12:50:00,1.6006,1.6013,1.6003,1.6004,681500000.0
2005-07-05 12:55:00,1.6003,1.6009,1.5995,1.6007,681500000.0
2005-07-05 13:00:00,1.6006,1.6009,1.6002,1.6004,681500000.0
2005-07-05 13:05:00,1.6005,1.6008,1.6004,1.6007,681500000.0
2005-07-05 13:10:00,1.6006,1.6013,1.6006,1.601,681500000.0
2005-07-05 13:15:00,1.6011,1.6013,1.6009,1.601,681500000.0
2005-07-05 13:20:00,1.6009,1.6016,1.6007,1.6008,681500000.0
2005-07-05 13:25:00,1.6009,1.6009,1.6003,1.6009,681500000.0
2005-07-05 13:30:00,1.6008,1.6009,1.5996,1.5998,681500000.0
2005-07-05 13:35:00,1.5997,1.5997,1.599,1.5995,681500000.0
2005-07-05 13:40:00,1.5997,1.5997,1.5982,1.5986,681500000.0
2005-07-05 13:45:00,1.5985,1.6003,1.5984,1.5999,681500000.0
2005-07-05 13:50:00,1.5998,1.6021,1.5998,1.6019,681500000.0
2005-07-05 13:55:00,1.6017,1.6019,1.6007,1.6015,681500000.0
2005-07-05 14:00:00,1.6016,1.6018,1.6007,1.6013,681500000.0
2005-07-05 14:05:00,1.6015,1.6033,1.6014,1.6032,681500000.0
2005-07-05 14:10:00,1.6031,1.6035,1.6018,1.6033,681500000.0
2005-07-05 14:15:00,1.6032,1.604,1.6026,1.6034,681500000.0
2005-07-05 14:20:00,1.6032,1.6048,1.6032,1.6042,681500000.0
2005-07-05 14:25:00,1.604,1.6047,1.6032,1.6036,681500000.0
2005-07-05 14:30:00,1.6037,1.6048,1.6033,1.6043,681500000.0
2005-07-05 14:35:00,1.6042,1.6046,1.6038,1.6042,681500000.0
2005-07-05 14:40:00,1.6043,1.6052,1.6041,1.605,545200000.0
2005-07-05 14:45:00,1.6049,1.6055,1.6043,1.6044,681500000.0
2005-07-05 14:50:00,1.6045,1.6047,1.603,1.6032,681500000.0
2005-07-05 14:55:00,1.603,1.6035,1.6026,1.6033,681500000.0
2005-07-05 15:00:00,1.6031,1.6034,1.6022,1.6027,681500000.0
2005-07-05 15:05:00,1.6025,1.6036,1.6025,1.6034,681500000.0
2005-07-05 15:10:00,1.6033,1.6036,1.603,1.6034,681500000.0
2005-07-05 15:15:00,1.6033,1.605,1.6032,1.605,681500000.0
2005-07-05 15:20:00,1.6051,1.6051,1.6038,1.6038,681500000.0
2005-07-05 15:25:00,1.6039,1.6047,1.6037,1.6038,681500000.0
2005-07-05 15:30:00,1.604,1.6052,1.6038,1.605,681500000.0
2005-07-05 15:35:00,1.6049,1.6066,1.6047,1.6062,681500000.0
2005-07-05 15:40:00,1.6063,1.6066,1.6055,1.6059,681500000.0
2005-07-05 15:45:00,1.606,1.6069,1.6051,1.6069,681500000.0
2005-07-05 15:50:00,1.6068,1.6073,1.6064,1.6064,681500000.0
2005-07-05 15:55:00,1.6066,1.607,1.606,1.6067,681500000.0
2005-07-05 16:00:00,1.6068,1.607,1.6059,1.6068,681500000.0
2005-07-05 16:05:00,1.6067,1.6072,1.606,1.6063,681500000.0
2005-07-05 16:10:00,1.6061,1.6069,1.605,1.6067,681500000.0
2005-07-05 16:15:00,1.607,1.6074,1.6067,1.607,681500000.0
2005-07-05 16:20:00,1.6071,1.6074,1.6049,1.6052,681500000.0
2005-07-05 16:25:00,1.605,1.606,1.605,1.6054,681500000.0
2005-07-05 16:30:00,1.6055,1.6057,1.6051,1.6055,681500000.0
2005-07-05 16:35:00,1.6054,1.6064,1.6053,1.6064,681500000.0
2005-07-05 16:40:00,1.6063,1.607,1.6059,1.6065,681500000.0
2005-07-05 16:45:00,1.6064,1.6079,1.6063,1.6077,681500000.0
2005-07-05 16:50:00,1.6078,1.6085,1.6073,1.6077,681500000.0
2005-07-05 16:55:00,1.6076,1.6079,1.6068,1.6078,681500000.0
2005-07-05 17:00:00,1.6077,1.6077,1.6056,1.6059,681500000.0
2005-07-05 17:05:00,1.6056,1.6066,1.6052,1.6062,681500000.0
2005-07-05 17:10:00,1.6061,1.6066,1.6055,1.6063,681500000.0
2005-07-05 17:15:00,1.6065,1.6082,1.6059,1.6064,681500000.0
2005-07-05 17:20:00,1.6063,1.6064,1.6053,1.6057,681500000.0
2005-07-05 17:25:00,1.6056,1.6069,1.6052,1.6061,681500000.0
2005-07-05 17:30:00,1.606,1.6074,1.6057,1.6067,681500000.0
2005-07-05 17:35:00,1.6069,1.6076,1.6061,1.6072,681500000.0
2005-07-05 17:40:00,1.6073,1.608,1.6067,1.6072,681500000.0
2005-07-05 17:45:00,1.6074,1.6079,1.6069,1.6075,681500000.0
2005-07-05 17:50:00,1.6074,1.6078,1.6069,1.6073,681500000.0
2005-07-05 17:55:00,1.6072,1.6078,1.6057,1.6057,681500000.0
2005-07-05 18:00:00,1.6058,1.6068,1.6056,1.6063,681500000.0
2005-07-05 18:05:00,1.6065,1.6066,1.6059,1.6063,681500000.0
2005-07-05 18:10:00,1.6066,1.6066,1.6055,1.6055,681500000.0
2005-07-05 18:15:00,1.6054,1.6058,1.6052,1.6056,545200000.0
2005-07-05 18:20:00,1.6058,1.606,1.6049,1.605,681500000.0
2005-07-05 18:25:00,1.6049,1.6056,1.6048,1.6056,681500000.0
2005-07-05 18:30:00,1.6058,1.6064,1.6054,1.6059,681500000.0
2005-07-05 18:35:00,1.6058,1.6061,1.6054,1.606,681500000.0
2005-07-05 18:40:00,1.6059,1.6063,1.6056,1.6062,681500000.0
2005-07-05 18:45:00,1.6061,1.6064,1.6058,1.606,681500000.0
2005-07-05 18:50:00,1.6061,1.6063,1.6056,1.6059,681500000.0
2005-07-05 18:55:00,1.6056,1.606,1.6056,1.606,681500000.0
2005-07-05 19:00:00,1.6062,1.6063,1.6059,1.6063,681500000.0
2005-07-05 19:05:00,1.6061,1.6065,1.6059,1.6061,681500000.0
2005-07-05 19:10:00,1.6062,1.6062,1.6058,1.6058,545200000.0
2005-07-05 19:15:00,1.606,1.6065,1.6058,1.6061,681500000.0
2005-07-05 19:20:00,1.6062,1.6069,1.606,1.6062,681500000.0
2005-07-05 19:25:00,1.6063,1.6071,1.6062,1.6065,681500000.0
2005-07-05 19:30:00,1.6066,1.6069,1.6061,1.6064,681500000.0
2005-07-05 19:35:00,1.6065,1.6069,1.6062,1.6066,681500000.0
2005-07-05 19:40:00,1.6068,1.6069,1.6064,1.6066,681500000.0
2005-07-05 19:45:00,1.6065,1.6069,1.6062,1.6066,681500000.0
2005-07-05 19:50:00,1.6069,1.6069,1.6063,1.6066,681500000.0
2005-07-05 19:55:00,1.6065,1.6069,1.606,1.6064,681500000.0
2005-07-05 20:00:00,1.6063,1.6063,1.6056,1.6058,681500000.0
2005-07-05 20:05:00,1.6056,1.6061,1.6053,1.6054,681500000.0
2005-07-05 20:10:00,1.6055,1.6058,1.6049,1.6056,681500000.0
2005-07-05 20:15:00,1.6054,1.6054,1.6044,1.6048,681500000.0
2005-07-05 20:20:00,1.6044,1.6046,1.6042,1.6046,681500000.0
2005-07-05 20:25:00,1.6044,1.6048,1.6041,1.6043,681500000.0
2005-07-05 20:30:00,1.6041,1.6046,1.604,1.6044,681500000.0
2005-07-05 20:35:00,1.6043,1.6048,1.6042,1.6044,681500000.0
2005-07-05 20:40:00,1.6046,1.6046,1.6039,1.6046,681500000.0
2005-07-05 20:45:00,1.6044,1.6048,1.6043,1.6043,681500000.0
2005-07-05 20:50:00,1.6044,1.6048,1.6043,1.6048,545200000.0
2005-07-05 20:55:00,1.6049,1.6049,1.6037,1.6044,681500000.0
2005-07-05 21:00:00,1.6043,1.605,1.6037,1.6046,681500000.0
2005-07-05 21:05:00,1.6048,1.6052,1.6043,1.6046,681500000.0
2005-07-05 21:10:00,1.6048,1.605,1.6044,1.6049,681500000.0
2005-07-05 21:15:00,1.6048,1.6049,1.6044,1.6046,681500000.0
2005-07-05 21:20:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 21:25:00,1.6048,1.6048,1.6044,1.6046,408900000.0
2005-07-05 21:30:00,1.6048,1.6052,1.6046,1.6052,545200000.0
2005-07-05 21:35:00,1.605,1.6052,1.6046,1.6048,681500000.0
2005-07-05 21:40:00,1.6049,1.6052,1.6043,1.6044,681500000.0
2005-07-05 21:45:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-05 21:50:00,1.6049,1.605,1.6046,1.6048,272600000.0
2005-07-05 21:55:00,1.6046,1.6048,1.6044,1.6046,545200000.0
2005-07-05 22:00:00,1.6044,1.605,1.6043,1.605,681500000.0
2005-07-05 22:05:00,1.6049,1.6055,1.6049,1.6052,681500000.0
2005-07-05 22:10:00,1.6053,1.6056,1.605,1.605,681500000.0
2005-07-05 22:15:00,1.6053,1.6055,1.6048,1.605,681500000.0
2005-07-05 22:20:00,1.6052,1.6052,1.6046,1.6049,681500000.0
2005-07-05 22:25:00,1.605,1.6056,1.6048,1.6049,681500000.0
2005-07-05 22:30:00,1.6048,1.6056,1.6048,1.6053,408900000.0
2005-07-05 22:35:00,1.6055,1.6055,1.6048,1.6049,408900000.0
2005-07-05 22:40:00,1.6048,1.6056,1.6048,1.6055,545200000.0
2005-07-05 22:45:00,1.6054,1.606,1.605,1.6056,408900000.0
2005-07-05 22:50:00,1.6058,1.606,1.605,1.6059,681500000.0
2005-07-05 22:55:00,1.606,1.6071,1.606,1.6065,681500000.0
2005-07-05 23:00:00,1.6065,1.6066,1.6062,1.6064,545200000.0
2005-07-05 23:05:00,1.6065,1.6069,1.6063,1.6064,681500000.0
2005-07-05 23:10:00,1.6065,1.6068,1.6061,1.6063,681500000.0
2005-07-05 23:15:00,1.6065,1.6066,1.6063,1.6066,545200000.0
2005-07-05 23:20:00,1.6068,1.6069,1.6059,1.6063,545200000.0
2005-07-05 23:25:00,1.6064,1.6069,1.6063,1.6068,681500000.0
2005-07-05 23:30:00,1.6069,1.6069,1.6066,1.6068,408900000.0
2005-07-05 23:35:00,1.6069,1.6073,1.6069,1.6071,681500000.0
2005-07-05 23:40:00,1.6072,1.6078,1.6066,1.6074,681500000.0
2005-07-05 23:45:00,1.6072,1.6074,1.6069,1.6072,545200000.0
2005-07-05 23:50:00,1.6071,1.6079,1.6071,1.6076,272600000.0
2005-07-05 23:55:00,1.6077,1.6081,1.6077,1.6078,681500000.0
2005-07-06 00:00:00,1.6079,1.6087,1.6078,1.608,681500000.0
2005-07-06 00:05:00,1.6079,1.6081,1.6079,1.608,545200000.0
2005-07-06 00:10:00,1.6081,1.6081,1.6071,1.6072,681500000.0
2005-07-06 00:15:00,1.6074,1.6074,1.6072,1.6072,545200000.0
2005-07-06 00:20:00,1.6077,1.6077,1.6072,1.6072,272600000.0
2005-07-06 00:25:00,1.6073,1.6074,1.6065,1.6065,545200000.0
2005-07-06 00:30:00,1.6066,1.6066,1.6054,1.6054,681500000.0
2005-07-06 00:35:00,1.6055,1.6066,1.6055,1.6065,681500000.0
2005-07-06 00:40:00,1.6062,1.6063,1.6058,1.6061,545200000.0
2005-07-06 00:45:00,1.6062,1.6066,1.6061,1.6064,681500000.0
2005-07-06 00:50:00,1.6063,1.6064,1.6056,1.6056,408900000.0
2005-07-06 00:55:00,1.6058,1.6058,1.6037,1.6042,681500000.0
2005-07-06 01:00:00,1.6041,1.6044,1.6037,1.6039,681500000.0
2005-07-06 01:05:00,1.604,1.6044,1.6036,1.6036,681500000.0
2005-07-06 01:10:00,1.6035,1.604,1.6026,1.6029,681500000.0
2005-07-06 01:15:00,1.6032,1.6048,1.603,1.6038,681500000.0
2005-07-06 01:20:00,1.6037,1.605,1.6037,1.6046,681500000.0
2005-07-06 01:25:00,1.6048,1.605,1.6044,1.6046,545200000.0
2005-07-06 01:30:00,1.6048,1.6048,1.6024,1.6032,681500000.0
2005-07-06 01:35:00,1.6034,1.6037,1.6026,1.6031,681500000.0
2005-07-06 01:40:00,1.6032,1.6039,1.6032,1.6035,681500000.0
2005-07-06 01:45:00,1.6034,1.6041,1.603,1.6041,681500000.0
2005-07-06 01:50:00,1.604,1.605,1.6038,1.6046,545200000.0
2005-07-06 01:55:00,1.6048,1.6048,1.6036,1.6038,681500000.0
2005-07-06 02:00:00,1.6039,1.6041,1.6024,1.6029,681500000.0
2005-07-06 02:05:00,1.6031,1.6034,1.6024,1.6024,681500000.0
2005-07-06 02:10:00,1.6026,1.6029,1.6019,1.6024,681500000.0
2005-07-06 02:15:00,1.6023,1.603,1.6021,1.6029,681500000.0
2005-07-06 02:20:00,1.603,1.6032,1.6019,1.6024,681500000.0
2005-07-06 02:25:00,1.6023,1.6026,1.6019,1.6024,681500000.0
2005-07-06 02:30:00,1.6026,1.6038,1.6024,1.6038,681500000.0
2005-07-06 02:35:00,1.6037,1.6041,1.6036,1.6039,681500000.0
2005-07-06 02:40:00,1.6041,1.6043,1.6038,1.6041,681500000.0
2005-07-06 02:45:00,1.6042,1.6043,1.6034,1.6036,681500000.0
2005-07-06 02:50:00,1.6035,1.6044,1.6035,1.6041,681500000.0
2005-07-06 02:55:00,1.604,1.6043,1.6037,1.6038,681500000.0
2005-07-06 03:00:00,1.6039,1.6046,1.6037,1.6042,681500000.0
2005-07-06 03:05:00,1.6043,1.6044,1.6036,1.604,681500000.0
2005-07-06 03:10:00,1.6039,1.6046,1.6039,1.6044,681500000.0
2005-07-06 03:15:00,1.6046,1.6048,1.6041,1.6042,681500000.0
2005-07-06 03:20:00,1.6041,1.6044,1.604,1.6043,681500000.0
2005-07-06 03:25:00,1.6044,1.6046,1.6041,1.6042,681500000.0
2005-07-06 03:30:00,1.6041,1.6046,1.604,1.6046,681500000.0
2005-07-06 03:35:00,1.6048,1.6054,1.6044,1.6046,681500000.0
2005-07-06 03:40:00,1.6044,1.6052,1.6043,1.605,681500000.0
2005-07-06 03:45:00,1.6048,1.605,1.6044,1.6046,545200000.0
2005-07-06 03:50:00,1.6048,1.6049,1.6043,1.6044,681500000.0
2005-07-06 03:55:00,1.6041,1.6044,1.6037,1.6042,681500000.0
2005-07-06 04:00:00,1.6041,1.6042,1.6034,1.6036,681500000.0
2005-07-06 04:05:00,1.6037,1.6039,1.6028,1.6029,681500000.0
2005-07-06 04:10:00,1.6029,1.603,1.602,1.6021,681500000.0
2005-07-06 04:15:00,1.602,1.6023,1.6018,1.6018,681500000.0
2005-07-06 04:20:00,1.602,1.603,1.602,1.6028,681500000.0
2005-07-06 04:25:00,1.6026,1.6026,1.6014,1.602,681500000.0
2005-07-06 04:30:00,1.6021,1.6021,1.6014,1.6015,681500000.0
2005-07-06 04:35:00,1.6014,1.602,1.6014,1.6019,681500000.0
2005-07-06 04:40:00,1.6018,1.602,1.6016,1.6016,681500000.0
2005-07-06 04:45:00,1.6017,1.6018,1.6014,1.6017,681500000.0
2005-07-06 04:50:00,1.6018,1.602,1.6016,1.6019,681500000.0
2005-07-06 04:55:00,1.6018,1.6032,1.6015,1.6029,681500000.0
2005-07-06 05:00:00,1.6028,1.6041,1.6028,1.604,681500000.0
2005-07-06 05:05:00,1.6039,1.6053,1.6038,1.6052,681500000.0
2005-07-06 05:10:00,1.6053,1.6053,1.6048,1.6049,681500000.0
2005-07-06 05:15:00,1.6048,1.6053,1.6048,1.605,681500000.0
2005-07-06 05:20:00,1.6049,1.6049,1.6044,1.6044,545200000.0
2005-07-06 05:25:00,1.6043,1.6049,1.6041,1.6048,681500000.0
2005-07-06 05:30:00,1.6049,1.605,1.6046,1.6048,681500000.0
2005-07-06 05:35:00,1.6049,1.6049,1.6043,1.6043,681500000.0
2005-07-06 05:40:00,1.6042,1.6044,1.6041,1.6042,408900000.0
2005-07-06 05:45:00,1.6043,1.6044,1.6041,1.6041,681500000.0
2005-07-06 05:50:00,1.604,1.6044,1.6039,1.6043,681500000.0
2005-07-06 05:55:00,1.6044,1.6046,1.6039,1.6041,681500000.0
2005-07-06 06:00:00,1.6042,1.6052,1.6041,1.6052,681500000.0
2005-07-06 06:05:00,1.6048,1.6048,1.6041,1.6048,545200000.0
2005-07-06 06:10:00,1.6046,1.605,1.6044,1.6044,681500000.0
2005-07-06 06:15:00,1.6046,1.6048,1.6041,1.6041,545200000.0
2005-07-06 06:20:00,1.6042,1.6044,1.604,1.6043,545200000.0
2005-07-06 06:25:00,1.604,1.6043,1.604,1.6041,545200000.0
2005-07-06 06:30:00,1.6042,1.6043,1.6036,1.6041,681500000.0
2005-07-06 06:35:00,1.604,1.6046,1.604,1.6046,681500000.0
2005-07-06 06:40:00,1.6044,1.6046,1.6042,1.6044,681500000.0
2005-07-06 06:45:00,1.6043,1.6046,1.6039,1.6039,681500000.0
2005-07-06 06:50:00,1.604,1.6042,1.6034,1.6037,681500000.0
2005-07-06 06:55:00,1.6038,1.6043,1.6037,1.604,681500000.0
2005-07-06 07:00:00,1.6041,1.6044,1.6037,1.6041,681500000.0
2005-07-06 07:05:00,1.6043,1.6043,1.604,1.6041,681500000.0
2005-07-06 07:10:00,1.6042,1.6044,1.6038,1.6041,681500000.0
2005-07-06 07:15:00,1.6042,1.6042,1.6036,1.6036,681500000.0
2005-07-06 07:20:00,1.6037,1.6042,1.6034,1.6039,681500000.0
2005-07-06 07:25:00,1.604,1.604,1.6035,1.6037,681500000.0
2005-07-06 07:30:00,1.6036,1.604,1.6035,1.6037,681500000.0
2005-07-06 07:35:00,1.6039,1.6044,1.6037,1.604,681500000.0
2005-07-06 07:40:00,1.6041,1.6041,1.603,1.6032,681500000.0
2005-07-06 07:45:00,1.6035,1.604,1.6032,1.6035,681500000.0
2005-07-06 07:50:00,1.6036,1.6046,1.6036,1.6043,681500000.0
2005-07-06 07:55:00,1.6042,1.6043,1.603,1.6035,681500000.0
2005-07-06 08:00:00,1.6036,1.6042,1.6036,1.6037,681500000.0
2005-07-06 08:05:00,1.6038,1.6046,1.6037,1.6043,681500000.0
2005-07-06 08:10:00,1.6044,1.6045,1.6036,1.6042,681500000.0
2005-07-06 08:15:00,1.6043,1.6047,1.604,1.604,681500000.0
2005-07-06 08:20:00,1.6039,1.6044,1.6036,1.6041,681500000.0
2005-07-06 08:25:00,1.604,1.6044,1.6033,1.6036,681500000.0
2005-07-06 08:30:00,1.6037,1.6049,1.6036,1.6049,681500000.0
2005-07-06 08:35:00,1.605,1.6057,1.6041,1.6048,681500000.0
2005-07-06 08:40:00,1.6049,1.6054,1.6045,1.6052,681500000.0
2005-07-06 08:45:00,1.605,1.6053,1.6042,1.6043,681500000.0
2005-07-06 08:50:00,1.6041,1.6042,1.6032,1.6036,681500000.0
2005-07-06 08:55:00,1.6034,1.6036,1.6026,1.6027,681500000.0
2005-07-06 09:00:00,1.6028,1.6036,1.6024,1.6029,681500000.0
2005-07-06 09:05:00,1.6028,1.6032,1.6024,1.6025,681500000.0
2005-07-06 09:10:00,1.6026,1.6029,1.6022,1.6028,681500000.0
2005-07-06 09:15:00,1.6029,1.603,1.6019,1.6023,681500000.0
2005-07-06 09:20:00,1.6024,1.603,1.6022,1.6024,681500000.0
2005-07-06 09:25:00,1.6025,1.6039,1.6023,1.6039,681500000.0
2005-07-06 09:30:00,1.6038,1.6039,1.6031,1.6034,681500000.0
2005-07-06 09:35:00,1.6035,1.6037,1.6027,1.6029,681500000.0
2005-07-06 09:40:00,1.6031,1.6033,1.6025,1.6027,681500000.0
2005-07-06 09:45:00,1.6026,1.6036,1.6025,1.6036,681500000.0
2005-07-06 09:50:00,1.6037,1.6049,1.6036,1.6043,681500000.0
2005-07-06 09:55:00,1.6044,1.605,1.6041,1.6047,681500000.0
2005-07-06 10:00:00,1.6048,1.6054,1.6046,1.6046,681500000.0
2005-07-06 10:05:00,1.6048,1.6055,1.6047,1.6053,681500000.0
2005-07-06 10:10:00,1.6052,1.6053,1.6042,1.6046,681500000.0
2005-07-06 10:15:00,1.6047,1.6055,1.6045,1.6051,681500000.0
2005-07-06 10:20:00,1.6052,1.6054,1.6048,1.6051,681500000.0
2005-07-06 10:25:00,1.6048,1.6049,1.6041,1.6041,681500000.0
2005-07-06 10:30:00,1.6043,1.6057,1.6041,1.6046,681500000.0
2005-07-06 10:35:00,1.6046,1.6052,1.6041,1.6046,681500000.0
2005-07-06 10:40:00,1.6047,1.6055,1.6046,1.6051,681500000.0
2005-07-06 10:45:00,1.605,1.606,1.605,1.6056,681500000.0
2005-07-06 10:50:00,1.6058,1.6059,1.6052,1.6054,681500000.0
2005-07-06 10:55:00,1.6053,1.6056,1.6043,1.6043,681500000.0
2005-07-06 11:00:00,1.6046,1.6051,1.6041,1.6049,681500000.0
2005-07-06 11:05:00,1.6048,1.6049,1.6044,1.6044,681500000.0
2005-07-06 11:10:00,1.6045,1.6052,1.6041,1.6049,681500000.0
2005-07-06 11:15:00,1.605,1.6051,1.604,1.6046,681500000.0
2005-07-06 11:20:00,1.6045,1.6051,1.6038,1.6046,681500000.0
2005-07-06 11:25:00,1.6047,1.6052,1.6041,1.6045,681500000.0
2005-07-06 11:30:00,1.6044,1.6047,1.6032,1.6037,681500000.0
2005-07-06 11:35:00,1.6036,1.6042,1.6033,1.604,681500000.0
2005-07-06 11:40:00,1.6039,1.6045,1.6034,1.604,681500000.0
2005-07-06 11:45:00,1.6041,1.6047,1.6033,1.6047,681500000.0
2005-07-06 11:50:00,1.6045,1.6048,1.6041,1.6045,681500000.0
2005-07-06 11:55:00,1.6047,1.605,1.6045,1.6049,681500000.0
2005-07-06 12:00:00,1.6048,1.6052,1.6045,1.6045,545200000.0
2005-07-06 12:05:00,1.6045,1.6046,1.6043,1.6043,681500000.0
2005-07-06 12:10:00,1.6042,1.6043,1.6038,1.604,681500000.0
2005-07-06 12:15:00,1.6039,1.6046,1.6039,1.6042,545200000.0
2005-07-06 12:20:00,1.6044,1.6044,1.604,1.6042,681500000.0
2005-07-06 12:25:00,1.6041,1.6047,1.6039,1.6044,681500000.0
2005-07-06 12:30:00,1.6045,1.6051,1.6044,1.6046,681500000.0
2005-07-06 12:35:00,1.6048,1.605,1.6043,1.6048,681500000.0
2005-07-06 12:40:00,1.6047,1.6049,1.6042,1.6047,681500000.0
2005-07-06 12:45:00,1.6046,1.6053,1.6046,1.6052,681500000.0
2005-07-06 12:50:00,1.6051,1.6052,1.6049,1.605,681500000.0
2005-07-06 12:55:00,1.6051,1.6065,1.6047,1.6058,681500000.0
2005-07-06 13:00:00,1.6057,1.6061,1.6048,1.6051,681500000.0
2005-07-06 13:05:00,1.6052,1.6056,1.605,1.6051,681500000.0
2005-07-06 13:10:00,1.6052,1.6052,1.6035,1.6039,681500000.0
2005-07-06 13:15:00,1.6038,1.604,1.6029,1.6029,681500000.0
2005-07-06 13:20:00,1.6028,1.6038,1.6026,1.6034,681500000.0
2005-07-06 13:25:00,1.6035,1.6035,1.6029,1.603,681500000.0
2005-07-06 13:30:00,1.603,1.6034,1.6027,1.6032,681500000.0
2005-07-06 13:35:00,1.6033,1.6044,1.6029,1.6035,681500000.0
2005-07-06 13:40:00,1.6036,1.6043,1.6035,1.6036,681500000.0
2005-07-06 13:45:00,1.6037,1.6037,1.6029,1.6034,681500000.0
2005-07-06 13:50:00,1.6033,1.6034,1.6027,1.6028,681500000.0
2005-07-06 13:55:00,1.6029,1.6034,1.6029,1.6031,681500000.0
2005-07-06 14:00:00,1.6032,1.604,1.6028,1.6035,681500000.0
2005-07-06 14:05:00,1.6034,1.6043,1.6034,1.6042,681500000.0
2005-07-06 14:10:00,1.6043,1.6047,1.604,1.6041,681500000.0
2005-07-06 14:15:00,1.6042,1.6055,1.6042,1.6047,681500000.0
2005-07-06 14:20:00,1.6048,1.6069,1.6048,1.6066,681500000.0
2005-07-06 14:25:00,1.6065,1.6066,1.6062,1.6066,681500000.0
2005-07-06 14:30:00,1.6065,1.607,1.6064,1.6066,681500000.0
2005-07-06 14:35:00,1.6065,1.6073,1.6063,1.6069,681500000.0
2005-07-06 14:40:00,1.607,1.6072,1.6061,1.607,681500000.0
2005-07-06 14:45:00,1.6072,1.6081,1.6068,1.6079,681500000.0
2005-07-06 14:50:00,1.6078,1.609,1.6073,1.6073,681500000.0
2005-07-06 14:55:00,1.6075,1.6078,1.607,1.6075,681500000.0
2005-07-06 15:00:00,1.6074,1.6078,1.6072,1.6074,681500000.0
2005-07-06 15:05:00,1.6073,1.6075,1.6063,1.6063,681500000.0
2005-07-06 15:10:00,1.6064,1.6068,1.6062,1.6068,545200000.0
2005-07-06 15:15:00,1.6069,1.6071,1.6066,1.607,681500000.0
2005-07-06 15:20:00,1.6072,1.6077,1.6066,1.6075,681500000.0
2005-07-06 15:25:00,1.6075,1.6077,1.6068,1.6069,681500000.0
2005-07-06 15:30:00,1.6071,1.6078,1.6067,1.6078,681500000.0
2005-07-06 15:35:00,1.608,1.6081,1.6074,1.6078,681500000.0
2005-07-06 15:40:00,1.6077,1.6084,1.6073,1.6081,681500000.0
2005-07-06 15:45:00,1.6082,1.6091,1.6077,1.6082,681500000.0
2005-07-06 15:50:00,1.6081,1.6086,1.6068,1.6072,681500000.0
2005-07-06 15:55:00,1.6071,1.6073,1.6069,1.6073,681500000.0
2005-07-06 16:00:00,1.6075,1.6075,1.6053,1.6053,681500000.0
2005-07-06 16:05:00,1.6052,1.6074,1.6052,1.6069,681500000.0
2005-07-06 16:10:00,1.607,1.6075,1.6061,1.6066,681500000.0
2005-07-06 16:15:00,1.6063,1.6069,1.6053,1.6062,681500000.0
2005-07-06 16:20:00,1.6061,1.6071,1.6061,1.6065,681500000.0
2005-07-06 16:25:00,1.6064,1.6074,1.6064,1.6069,681500000.0
2005-07-06 16:30:00,1.6068,1.6073,1.6061,1.6068,681500000.0
2005-07-06 16:35:00,1.6066,1.6067,1.6057,1.6065,681500000.0
2005-07-06 16:40:00,1.6062,1.6065,1.6058,1.6058,681500000.0
2005-07-06 16:45:00,1.6059,1.6068,1.6058,1.6062,681500000.0
2005-07-06 16:50:00,1.6063,1.6066,1.6058,1.6061,681500000.0
2005-07-06 16:55:00,1.6059,1.6063,1.6048,1.6058,681500000.0
2005-07-06 17:00:00,1.6056,1.6062,1.6053,1.6054,681500000.0
2005-07-06 17:05:00,1.6053,1.6058,1.6044,1.6053,681500000.0
2005-07-06 17:10:00,1.6055,1.6057,1.6049,1.6055,681500000.0
2005-07-06 17:15:00,1.6056,1.606,1.605,1.6055,681500000.0
2005-07-06 17:20:00,1.6058,1.606,1.6051,1.6058,681500000.0
2005-07-06 17:25:00,1.6055,1.6068,1.6055,1.6057,681500000.0
2005-07-06 17:30:00,1.6059,1.606,1.6055,1.6057,681500000.0
2005-07-06 17:35:00,1.6058,1.6064,1.6056,1.6063,681500000.0
2005-07-06 17:40:00,1.6062,1.6082,1.6057,1.6078,681500000.0
2005-07-06 17:45:00,1.6076,1.6079,1.6073,1.6077,681500000.0
2005-07-06 17:50:00,1.6075,1.608,1.6058,1.6072,681500000.0
2005-07-06 17:55:00,1.6073,1.608,1.6066,1.6075,681500000.0
2005-07-06 18:00:00,1.6072,1.6095,1.6069,1.6086,681500000.0
2005-07-06 18:05:00,1.6087,1.6087,1.6064,1.6069,681500000.0
2005-07-06 18:10:00,1.6071,1.6072,1.6063,1.6064,681500000.0
2005-07-06 18:15:00,1.6068,1.6078,1.6064,1.6072,681500000.0
2005-07-06 18:20:00,1.6073,1.6084,1.6066,1.608,681500000.0
2005-07-06 18:25:00,1.6083,1.6089,1.6078,1.6078,681500000.0
2005-07-06 18:30:00,1.6078,1.6081,1.6066,1.6074,681500000.0
2005-07-06 18:35:00,1.6077,1.6087,1.6073,1.6087,681500000.0
2005-07-06 18:40:00,1.6089,1.6099,1.6089,1.6096,681500000.0
2005-07-06 18:45:00,1.6094,1.6115,1.6091,1.6115,681500000.0
2005-07-06 18:50:00,1.6116,1.6133,1.6109,1.6112,681500000.0
2005-07-06 18:55:00,1.611,1.6116,1.6107,1.6113,681500000.0
2005-07-06 19:00:00,1.6114,1.6117,1.6102,1.6102,681500000.0
2005-07-06 19:05:00,1.6102,1.6109,1.6098,1.6104,681500000.0
2005-07-06 19:10:00,1.6107,1.6107,1.6096,1.6098,681500000.0
2005-07-06 19:15:00,1.6099,1.6104,1.6096,1.6102,681500000.0
2005-07-06 19:20:00,1.6101,1.6106,1.6096,1.6104,681500000.0
2005-07-06 19:25:00,1.6106,1.6106,1.6102,1.6104,408900000.0
2005-07-06 19:30:00,1.6103,1.6104,1.6099,1.6099,681500000.0
2005-07-06 19:35:00,1.6098,1.6099,1.6094,1.6096,408900000.0
2005-07-06 19:40:00,1.6098,1.6098,1.6089,1.6089,681500000.0
2005-07-06 19:45:00,1.6092,1.6092,1.6086,1.6092,681500000.0
2005-07-06 19:50:00,1.6094,1.6094,1.6084,1.6088,681500000.0
2005-07-06 19:55:00,1.6087,1.6092,1.608,1.6083,681500000.0
2005-07-06 20:00:00,1.6084,1.6086,1.6081,1.6083,681500000.0
2005-07-06 20:05:00,1.6084,1.6091,1.6084,1.6087,545200000.0
2005-07-06 20:10:00,1.6086,1.6089,1.6086,1.6086,408900000.0
2005-07-06 20:15:00,1.6087,1.6089,1.6083,1.6086,681500000.0
2005-07-06 20:20:00,1.6087,1.6088,1.6083,1.6086,408900000.0
2005-07-06 20:25:00,1.6084,1.6087,1.6083,1.6084,681500000.0
2005-07-06 20:30:00,1.6086,1.6087,1.6083,1.6084,545200000.0
2005-07-06 20:35:00,1.6083,1.6089,1.6073,1.6088,681500000.0
2005-07-06 20:40:00,1.6087,1.6092,1.6086,1.6092,681500000.0
2005-07-06 20:45:00,1.6091,1.6098,1.6089,1.6093,681500000.0
2005-07-06 20:50:00,1.6092,1.6099,1.6088,1.6094,545200000.0
2005-07-06 20:55:00,1.6093,1.6104,1.6089,1.6104,681500000.0
2005-07-06 21:00:00,1.6103,1.6104,1.6098,1.6099,681500000.0
2005-07-06 21:05:00,1.6098,1.6099,1.6096,1.6098,681500000.0
2005-07-06 21:10:00,1.6096,1.6098,1.6092,1.6095,681500000.0
2005-07-06 21:15:00,1.6096,1.6096,1.6094,1.6094,545200000.0
2005-07-06 21:20:00,1.6095,1.6095,1.6088,1.6089,545200000.0
2005-07-06 21:25:00,1.6091,1.6098,1.6089,1.6096,681500000.0
2005-07-06 21:30:00,1.6098,1.6099,1.6096,1.6096,272600000.0
2005-07-06 21:35:00,1.6098,1.6102,1.6095,1.6101,408900000.0
2005-07-06 21:40:00,1.6102,1.6102,1.6096,1.6098,545200000.0
2005-07-06 21:45:00,1.6096,1.6098,1.6095,1.6098,545200000.0
2005-07-06 21:50:00,1.6099,1.6102,1.6098,1.6102,545200000.0
2005-07-06 21:55:00,1.6101,1.6101,1.6095,1.6095,681500000.0
2005-07-06 22:00:00,1.6096,1.6096,1.6087,1.6095,681500000.0
2005-07-06 22:05:00,1.6094,1.6096,1.6092,1.6093,545200000.0
2005-07-06 22:10:00,1.6092,1.6093,1.6086,1.6089,545200000.0
2005-07-06 22:15:00,1.6088,1.6094,1.6087,1.6093,681500000.0
2005-07-06 22:20:00,1.6094,1.6095,1.6089,1.6093,408900000.0
2005-07-06 22:25:00,1.6091,1.6095,1.6091,1.6094,681500000.0
2005-07-06 22:30:00,1.6093,1.6095,1.6092,1.6094,681500000.0
2005-07-06 22:35:00,1.6095,1.6095,1.6092,1.6092,545200000.0
2005-07-06 22:40:00,1.6094,1.6095,1.6087,1.6089,681500000.0
2005-07-06 22:45:00,1.6092,1.6096,1.6092,1.6092,681500000.0
2005-07-06 22:50:00,1.6093,1.6107,1.6093,1.6107,545200000.0
2005-07-06 22:55:00,1.6109,1.6134,1.6107,1.6134,681500000.0
2005-07-06 23:00:00,1.6134,1.6134,1.6112,1.6113,681500000.0
2005-07-06 23:05:00,1.6114,1.6115,1.6107,1.6109,545200000.0
2005-07-06 23:10:00,1.6107,1.6118,1.6107,1.6115,545200000.0
2005-07-06 23:15:00,1.6116,1.6116,1.6112,1.6115,681500000.0
2005-07-06 23:20:00,1.6114,1.6116,1.6113,1.6116,681500000.0
2005-07-06 23:25:00,1.6117,1.6119,1.611,1.611,681500000.0
2005-07-06 23:30:00,1.6112,1.6116,1.6109,1.6116,681500000.0
2005-07-06 23:35:00,1.6114,1.6122,1.6114,1.6119,545200000.0
2005-07-06 23:40:00,1.6122,1.6127,1.6119,1.6125,545200000.0
2005-07-06 23:45:00,1.6129,1.6141,1.6129,1.6139,545200000.0
2005-07-06 23:50:00,1.6141,1.6143,1.6131,1.6131,681500000.0
2005-07-06 23:55:00,1.6134,1.6139,1.6134,1.6139,681500000.0
2005-07-07 00:00:00,1.6138,1.6141,1.6134,1.6136,408900000.0
2005-07-07 00:05:00,1.6134,1.6137,1.6131,1.6134,681500000.0
2005-07-07 00:10:00,1.6133,1.6134,1.6129,1.6131,545200000.0
2005-07-07 00:15:00,1.6133,1.6134,1.6127,1.6127,681500000.0
2005-07-07 00:20:00,1.6129,1.613,1.6127,1.613,272600000.0
2005-07-07 00:25:00,1.6129,1.6131,1.6127,1.6127,681500000.0
2005-07-07 00:30:00,1.6129,1.613,1.6122,1.6122,681500000.0
2005-07-07 00:35:00,1.6121,1.6122,1.6115,1.6119,681500000.0
2005-07-07 00:40:00,1.6121,1.6125,1.6117,1.6125,681500000.0
2005-07-07 00:45:00,1.6124,1.613,1.6124,1.6129,272600000.0
2005-07-07 00:50:00,1.6127,1.6139,1.6127,1.6139,545200000.0
2005-07-07 00:55:00,1.6138,1.6141,1.6134,1.6138,681500000.0
2005-07-07 01:00:00,1.6137,1.6142,1.6134,1.6134,681500000.0
2005-07-07 01:05:00,1.6136,1.6148,1.6134,1.6142,681500000.0
2005-07-07 01:10:00,1.6143,1.6143,1.6134,1.6139,681500000.0
2005-07-07 01:15:00,1.6138,1.6148,1.6134,1.6145,681500000.0
2005-07-07 01:20:00,1.6146,1.615,1.6143,1.6146,681500000.0
2005-07-07 01:25:00,1.6148,1.6149,1.6131,1.6144,681500000.0
2005-07-07 01:30:00,1.6145,1.6151,1.6133,1.6145,681500000.0
2005-07-07 01:35:00,1.6144,1.6145,1.6134,1.6139,681500000.0
2005-07-07 01:40:00,1.6142,1.6145,1.6138,1.6139,681500000.0
2005-07-07 01:45:00,1.6138,1.6143,1.6137,1.6141,681500000.0
2005-07-07 01:50:00,1.6139,1.6139,1.6131,1.6133,681500000.0
2005-07-07 01:55:00,1.6131,1.6134,1.6127,1.6128,681500000.0
2005-07-07 02:00:00,1.6131,1.6133,1.6125,1.6131,681500000.0
2005-07-07 02:05:00,1.6131,1.6139,1.6129,1.6139,681500000.0
2005-07-07 02:10:00,1.6141,1.6141,1.6134,1.6134,681500000.0
2005-07-07 02:15:00,1.6136,1.6145,1.6134,1.6145,681500000.0
2005-07-07 02:20:00,1.6146,1.6146,1.6139,1.6143,681500000.0
2005-07-07 02:25:00,1.6142,1.6143,1.6138,1.6139,681500000.0
2005-07-07 02:30:00,1.6138,1.6144,1.6137,1.6143,681500000.0
2005-07-07 02:35:00,1.6144,1.6148,1.6139,1.6143,681500000.0
2005-07-07 02:40:00,1.6142,1.6144,1.6139,1.6141,681500000.0
2005-07-07 02:45:00,1.6142,1.6143,1.6139,1.6142,681500000.0
2005-07-07 02:50:00,1.6143,1.6143,1.6137,1.6142,681500000.0
2005-07-07 02:55:00,1.6143,1.6145,1.6136,1.6138,681500000.0
2005-07-07 03:00:00,1.6137,1.6142,1.6137,1.6142,681500000.0
2005-07-07 03:05:00,1.6143,1.6145,1.6139,1.6141,681500000.0
2005-07-07 03:10:00,1.6139,1.6142,1.6137,1.6137,681500000.0
2005-07-07 03:15:00,1.6138,1.6139,1.6134,1.6137,681500000.0
2005-07-07 03:20:00,1.6138,1.6139,1.613,1.6131,681500000.0
2005-07-07 03:25:00,1.6133,1.6141,1.6133,1.6136,681500000.0
2005-07-07 03:30:00,1.6138,1.6138,1.6065,1.6073,681500000.0
2005-07-07 03:35:00,1.6074,1.6083,1.6064,1.6068,681500000.0
2005-07-07 03:40:00,1.6069,1.6081,1.6066,1.608,681500000.0
2005-07-07 03:45:00,1.6079,1.6081,1.6073,1.6079,681500000.0
2005-07-07 03:50:00,1.608,1.6096,1.608,1.6092,681500000.0
2005-07-07 03:55:00,1.6091,1.6096,1.6086,1.6093,681500000.0
2005-07-07 04:00:00,1.6094,1.6107,1.6092,1.6104,681500000.0
2005-07-07 04:05:00,1.6106,1.6121,1.6103,1.6116,681500000.0
2005-07-07 04:10:00,1.6114,1.6142,1.611,1.6134,681500000.0
2005-07-07 04:15:00,1.6133,1.6133,1.6121,1.6125,681500000.0
2005-07-07 04:20:00,1.6127,1.613,1.6122,1.613,681500000.0
2005-07-07 04:25:00,1.6131,1.6134,1.6124,1.6131,681500000.0
2005-07-07 04:30:00,1.6133,1.6134,1.6129,1.6133,681500000.0
2005-07-07 04:35:00,1.6131,1.6144,1.6131,1.6142,681500000.0
2005-07-07 04:40:00,1.6141,1.6167,1.6138,1.6154,681500000.0
2005-07-07 04:45:00,1.6155,1.6157,1.6134,1.6145,681500000.0
2005-07-07 04:50:00,1.6144,1.6148,1.6137,1.6138,681500000.0
2005-07-07 04:55:00,1.6137,1.6139,1.6131,1.6134,681500000.0
2005-07-07 05:00:00,1.6133,1.6134,1.6124,1.6133,681500000.0
2005-07-07 05:05:00,1.6134,1.6134,1.6119,1.6122,681500000.0
2005-07-07 05:10:00,1.6121,1.6125,1.6119,1.6122,545200000.0
2005-07-07 05:15:00,1.6121,1.6124,1.6119,1.6124,681500000.0
2005-07-07 05:20:00,1.6127,1.6131,1.6125,1.613,408900000.0
2005-07-07 05:25:00,1.6127,1.613,1.6119,1.6119,681500000.0
2005-07-07 05:30:00,1.6121,1.6122,1.6119,1.6121,545200000.0
2005-07-07 05:35:00,1.6122,1.6122,1.6118,1.6122,545200000.0
2005-07-07 05:40:00,1.6121,1.6122,1.6104,1.6106,681500000.0
2005-07-07 05:45:00,1.6104,1.6112,1.6099,1.6107,681500000.0
2005-07-07 05:50:00,1.6106,1.6116,1.6104,1.611,681500000.0
2005-07-07 05:55:00,1.6114,1.6122,1.611,1.6121,681500000.0
2005-07-07 06:00:00,1.6122,1.6127,1.6119,1.6121,681500000.0
2005-07-07 06:05:00,1.6119,1.6124,1.6118,1.6121,681500000.0
2005-07-07 06:10:00,1.6122,1.6125,1.6121,1.6122,681500000.0
2005-07-07 06:15:00,1.6124,1.6124,1.6117,1.6122,681500000.0
2005-07-07 06:20:00,1.6124,1.6124,1.6119,1.6119,681500000.0
2005-07-07 06:25:00,1.6121,1.6124,1.6118,1.6122,681500000.0
2005-07-07 06:30:00,1.6124,1.6127,1.6121,1.6122,681500000.0
2005-07-07 06:35:00,1.6121,1.6124,1.6119,1.6122,272600000.0
2005-07-07 06:40:00,1.6124,1.613,1.6124,1.6127,681500000.0
2005-07-07 06:45:00,1.6129,1.6131,1.6127,1.6129,681500000.0
2005-07-07 06:50:00,1.6131,1.6131,1.6124,1.6127,681500000.0
2005-07-07 06:55:00,1.6125,1.6127,1.6116,1.6119,681500000.0
2005-07-07 07:00:00,1.6121,1.6124,1.6119,1.6121,545200000.0
2005-07-07 07:05:00,1.6122,1.6124,1.6116,1.6117,681500000.0
2005-07-07 07:10:00,1.6116,1.6118,1.6106,1.6107,681500000.0
2005-07-07 07:15:00,1.6109,1.6112,1.6106,1.6112,545200000.0
2005-07-07 07:20:00,1.6114,1.6114,1.6103,1.6103,681500000.0
2005-07-07 07:25:00,1.6104,1.6104,1.6096,1.6101,681500000.0
2005-07-07 07:30:00,1.6099,1.6102,1.6089,1.6098,681500000.0
2005-07-07 07:35:00,1.6099,1.6101,1.6093,1.6094,681500000.0
2005-07-07 07:40:00,1.6095,1.6099,1.6092,1.6095,681500000.0
2005-07-07 07:45:00,1.6096,1.6107,1.6095,1.6106,681500000.0
2005-07-07 07:50:00,1.6107,1.6112,1.6104,1.6109,545200000.0
2005-07-07 07:55:00,1.611,1.611,1.6104,1.6104,681500000.0
2005-07-07 08:00:00,1.6106,1.6106,1.6096,1.6104,681500000.0
2005-07-07 08:05:00,1.6103,1.6103,1.609,1.6092,681500000.0
2005-07-07 08:10:00,1.6093,1.6093,1.6075,1.6075,681500000.0
2005-07-07 08:15:00,1.6074,1.6086,1.6073,1.6078,681500000.0
2005-07-07 08:20:00,1.6077,1.6092,1.6076,1.6081,681500000.0
2005-07-07 08:25:00,1.608,1.6083,1.6078,1.6078,681500000.0
2005-07-07 08:30:00,1.6079,1.6084,1.6076,1.608,681500000.0
2005-07-07 08:35:00,1.6083,1.6091,1.6075,1.6085,681500000.0
2005-07-07 08:40:00,1.6083,1.6097,1.608,1.6093,681500000.0
2005-07-07 08:45:00,1.6092,1.6115,1.6089,1.6108,681500000.0
2005-07-07 08:50:00,1.6109,1.6116,1.6103,1.6114,681500000.0
2005-07-07 08:55:00,1.6113,1.6116,1.6096,1.6096,681500000.0
2005-07-07 09:00:00,1.6094,1.6098,1.6085,1.6085,681500000.0
2005-07-07 09:05:00,1.6086,1.6092,1.6082,1.6092,681500000.0
2005-07-07 09:10:00,1.6091,1.6095,1.6079,1.6087,681500000.0
2005-07-07 09:15:00,1.6086,1.6093,1.6082,1.609,681500000.0
2005-07-07 09:20:00,1.6089,1.6095,1.6088,1.6093,681500000.0
2005-07-07 09:25:00,1.6092,1.6093,1.6085,1.6089,681500000.0
2005-07-07 09:30:00,1.6088,1.6088,1.6072,1.6072,681500000.0
2005-07-07 09:35:00,1.6071,1.6075,1.6062,1.6063,681500000.0
2005-07-07 09:40:00,1.6064,1.6069,1.6042,1.6055,681500000.0
2005-07-07 09:45:00,1.6059,1.6063,1.6049,1.6059,681500000.0
2005-07-07 09:50:00,1.6058,1.606,1.605,1.605,681500000.0
2005-07-07 09:55:00,1.6051,1.6059,1.6051,1.6055,681500000.0
2005-07-07 10:00:00,1.6056,1.6057,1.6041,1.6052,681500000.0
2005-07-07 10:05:00,1.6054,1.6057,1.605,1.605,681500000.0
2005-07-07 10:10:00,1.6049,1.6058,1.6048,1.6048,681500000.0
2005-07-07 10:15:00,1.6049,1.6052,1.6041,1.6052,681500000.0
2005-07-07 10:20:00,1.6053,1.6065,1.605,1.606,681500000.0
2005-07-07 10:25:00,1.6059,1.606,1.605,1.605,681500000.0
2005-07-07 10:30:00,1.6052,1.6055,1.6049,1.6052,681500000.0
2005-07-07 10:35:00,1.6053,1.6067,1.6053,1.6061,681500000.0
2005-07-07 10:40:00,1.6059,1.6062,1.605,1.6058,681500000.0
2005-07-07 10:45:00,1.6059,1.6078,1.6056,1.6064,681500000.0
2005-07-07 10:50:00,1.6063,1.6067,1.6048,1.6051,681500000.0
2005-07-07 10:55:00,1.6052,1.6066,1.6047,1.6056,681500000.0
2005-07-07 11:00:00,1.6057,1.6063,1.6032,1.6044,681500000.0
2005-07-07 11:05:00,1.6048,1.6083,1.6048,1.6066,681500000.0
2005-07-07 11:10:00,1.6065,1.6066,1.6049,1.6054,681500000.0
2005-07-07 11:15:00,1.6053,1.6058,1.6032,1.6039,681500000.0
2005-07-07 11:20:00,1.6038,1.6099,1.6032,1.6099,681500000.0
2005-07-07 11:25:00,1.6095,1.6133,1.6089,1.6125,681500000.0
2005-07-07 11:30:00,1.6127,1.6138,1.6109,1.6134,681500000.0
2005-07-07 11:35:00,1.6139,1.6141,1.6114,1.6131,681500000.0
2005-07-07 11:40:00,1.6127,1.6133,1.6095,1.6095,681500000.0
2005-07-07 11:45:00,1.6093,1.6109,1.6077,1.6084,681500000.0
2005-07-07 11:50:00,1.6091,1.6134,1.6091,1.6119,681500000.0
2005-07-07 11:55:00,1.6118,1.6136,1.6114,1.6129,681500000.0
2005-07-07 12:00:00,1.613,1.6139,1.611,1.6131,681500000.0
2005-07-07 12:05:00,1.6134,1.6136,1.6118,1.6119,545200000.0
2005-07-07 12:10:00,1.6112,1.6119,1.6099,1.6103,545200000.0
2005-07-07 12:15:00,1.6101,1.6107,1.6089,1.6102,681500000.0
2005-07-07 12:20:00,1.6101,1.6124,1.6099,1.6115,681500000.0
2005-07-07 12:25:00,1.6116,1.6122,1.6104,1.6122,681500000.0
2005-07-07 12:30:00,1.6121,1.6139,1.6114,1.6129,681500000.0
2005-07-07 12:35:00,1.613,1.6134,1.6117,1.6122,681500000.0
2005-07-07 12:40:00,1.6124,1.6142,1.6119,1.6142,681500000.0
2005-07-07 12:45:00,1.6143,1.6155,1.6139,1.6139,681500000.0
2005-07-07 12:50:00,1.6138,1.6139,1.6104,1.6104,681500000.0
2005-07-07 12:55:00,1.6103,1.6109,1.6086,1.6086,681500000.0
2005-07-07 13:00:00,1.6087,1.6107,1.6084,1.6096,681500000.0
2005-07-07 13:05:00,1.6099,1.6103,1.6083,1.6086,681500000.0
2005-07-07 13:10:00,1.6084,1.6096,1.6081,1.6094,681500000.0
2005-07-07 13:15:00,1.6093,1.611,1.6092,1.611,681500000.0
2005-07-07 13:20:00,1.6109,1.6109,1.6099,1.6099,681500000.0
2005-07-07 13:25:00,1.6101,1.6107,1.6096,1.6102,681500000.0
2005-07-07 13:30:00,1.6103,1.6104,1.6089,1.6092,681500000.0
2005-07-07 13:35:00,1.6094,1.6096,1.6084,1.6087,681500000.0
2005-07-07 13:40:00,1.6088,1.6094,1.6081,1.6091,681500000.0
2005-07-07 13:45:00,1.6092,1.6099,1.6081,1.6088,681500000.0
2005-07-07 13:50:00,1.6087,1.6096,1.6083,1.6093,681500000.0
2005-07-07 13:55:00,1.6092,1.6114,1.6089,1.6107,681500000.0
2005-07-07 14:00:00,1.6109,1.6109,1.6094,1.6101,681500000.0
2005-07-07 14:05:00,1.6102,1.6102,1.6087,1.6087,681500000.0
2005-07-07 14:10:00,1.6086,1.6091,1.6079,1.6088,681500000.0
2005-07-07 14:15:00,1.6089,1.6106,1.6089,1.6103,681500000.0
2005-07-07 14:20:00,1.6104,1.6117,1.6096,1.6112,681500000.0
2005-07-07 14:25:00,1.6114,1.6122,1.6109,1.6122,681500000.0
2005-07-07 14:30:00,1.6124,1.6129,1.6117,1.6122,681500000.0
2005-07-07 14:35:00,1.6121,1.6129,1.6113,1.6129,681500000.0
2005-07-07 14:40:00,1.6131,1.6138,1.6114,1.6117,681500000.0
2005-07-07 14:45:00,1.6116,1.6129,1.6116,1.6124,681500000.0
2005-07-07 14:50:00,1.6122,1.6127,1.611,1.6115,681500000.0
2005-07-07 14:55:00,1.6116,1.6116,1.6099,1.6101,681500000.0
2005-07-07 15:00:00,1.6102,1.6114,1.6099,1.6112,681500000.0
2005-07-07 15:05:00,1.6114,1.6117,1.6106,1.611,681500000.0
2005-07-07 15:10:00,1.6112,1.6119,1.6107,1.6117,681500000.0
2005-07-07 15:15:00,1.6118,1.6119,1.6109,1.6109,681500000.0
2005-07-07 15:20:00,1.611,1.6115,1.6106,1.6107,681500000.0
2005-07-07 15:25:00,1.6109,1.6113,1.6106,1.6107,681500000.0
2005-07-07 15:30:00,1.6109,1.6114,1.6101,1.6106,681500000.0
2005-07-07 15:35:00,1.6107,1.6112,1.6104,1.6112,681500000.0
2005-07-07 15:40:00,1.6109,1.6115,1.6104,1.6112,681500000.0
2005-07-07 15:45:00,1.6113,1.6117,1.6107,1.6114,681500000.0
2005-07-07 15:50:00,1.6115,1.6122,1.6107,1.6122,681500000.0
2005-07-07 15:55:00,1.6118,1.6122,1.6109,1.6115,681500000.0
2005-07-07 16:00:00,1.6116,1.6116,1.6103,1.6107,681500000.0
2005-07-07 16:05:00,1.6109,1.6115,1.6101,1.6107,681500000.0
2005-07-07 16:10:00,1.6104,1.6106,1.6096,1.6096,681500000.0
2005-07-07 16:15:00,1.6098,1.6104,1.6096,1.6101,681500000.0
2005-07-07 16:20:00,1.6104,1.6106,1.6098,1.6104,681500000.0
2005-07-07 16:25:00,1.6107,1.611,1.6102,1.6106,681500000.0
2005-07-07 16:30:00,1.6103,1.6109,1.6099,1.6101,681500000.0
2005-07-07 16:35:00,1.6102,1.6119,1.6102,1.6117,681500000.0
2005-07-07 16:40:00,1.6118,1.6125,1.6117,1.6119,681500000.0
2005-07-07 16:45:00,1.6119,1.6122,1.6113,1.6114,681500000.0
2005-07-07 16:50:00,1.6115,1.6125,1.6115,1.6124,681500000.0
2005-07-07 16:55:00,1.6124,1.6144,1.6121,1.6137,681500000.0
2005-07-07 17:00:00,1.6138,1.6142,1.6131,1.6139,681500000.0
2005-07-07 17:05:00,1.6138,1.6141,1.6125,1.6138,681500000.0
2005-07-07 17:10:00,1.6137,1.6144,1.6136,1.6142,681500000.0
2005-07-07 17:15:00,1.6141,1.6145,1.6134,1.6139,681500000.0
2005-07-07 17:20:00,1.6138,1.6139,1.6125,1.613,681500000.0
2005-07-07 17:25:00,1.6129,1.6139,1.6127,1.613,681500000.0
2005-07-07 17:30:00,1.6133,1.6134,1.6127,1.6127,681500000.0
2005-07-07 17:35:00,1.6129,1.6129,1.6121,1.6122,681500000.0
2005-07-07 17:40:00,1.6125,1.6125,1.6107,1.6114,681500000.0
2005-07-07 17:45:00,1.611,1.6113,1.6103,1.611,545200000.0
2005-07-07 17:50:00,1.6109,1.6121,1.6109,1.6119,681500000.0
2005-07-07 17:55:00,1.6117,1.6127,1.6107,1.6109,681500000.0
2005-07-07 18:00:00,1.6107,1.6122,1.6107,1.6119,681500000.0
2005-07-07 18:05:00,1.6118,1.6118,1.6114,1.6117,681500000.0
2005-07-07 18:10:00,1.6116,1.6119,1.6114,1.6115,681500000.0
2005-07-07 18:15:00,1.6118,1.6121,1.6116,1.6116,681500000.0
2005-07-07 18:20:00,1.6117,1.6121,1.6115,1.6115,681500000.0
2005-07-07 18:25:00,1.6117,1.6122,1.6115,1.6122,545200000.0
2005-07-07 18:30:00,1.6121,1.6122,1.6117,1.6119,545200000.0
2005-07-07 18:35:00,1.6122,1.6122,1.6118,1.6122,681500000.0
2005-07-07 18:40:00,1.6121,1.6122,1.6113,1.6113,545200000.0
2005-07-07 18:45:00,1.6114,1.6118,1.6113,1.6118,681500000.0
2005-07-07 18:50:00,1.6119,1.6119,1.611,1.6112,681500000.0
2005-07-07 18:55:00,1.611,1.6115,1.611,1.6114,681500000.0
2005-07-07 19:00:00,1.6116,1.6116,1.6112,1.6113,681500000.0
2005-07-07 19:05:00,1.6112,1.6116,1.6107,1.6116,681500000.0
2005-07-07 19:10:00,1.6115,1.6117,1.6104,1.6112,681500000.0
2005-07-07 19:15:00,1.6109,1.6118,1.6109,1.611,681500000.0
2005-07-07 19:20:00,1.6112,1.6119,1.6106,1.6118,681500000.0
2005-07-07 19:25:00,1.6118,1.6124,1.6114,1.6116,681500000.0
2005-07-07 19:30:00,1.6117,1.6124,1.6115,1.6116,681500000.0
2005-07-07 19:35:00,1.6117,1.6119,1.6114,1.6118,681500000.0
2005-07-07 19:40:00,1.6119,1.6137,1.6119,1.6133,681500000.0
2005-07-07 19:45:00,1.6134,1.6138,1.613,1.6131,681500000.0
2005-07-07 19:50:00,1.6133,1.6144,1.6131,1.6139,681500000.0
2005-07-07 19:55:00,1.6138,1.6139,1.6131,1.6138,681500000.0
2005-07-07 20:00:00,1.6137,1.6139,1.6131,1.6136,681500000.0
2005-07-07 20:05:00,1.6137,1.6143,1.6137,1.6141,545200000.0
2005-07-07 20:10:00,1.6139,1.6145,1.6136,1.6145,681500000.0
2005-07-07 20:15:00,1.6144,1.6145,1.6143,1.6143,408900000.0
2005-07-07 20:20:00,1.6142,1.6145,1.6142,1.6145,545200000.0
2005-07-07 20:25:00,1.6142,1.6145,1.6139,1.6144,681500000.0
2005-07-07 20:30:00,1.6143,1.6144,1.6137,1.6139,545200000.0
2005-07-07 20:35:00,1.6141,1.6144,1.6131,1.6141,681500000.0
2005-07-07 20:40:00,1.6143,1.6146,1.6139,1.6144,681500000.0
2005-07-07 20:45:00,1.6145,1.6151,1.6145,1.6149,681500000.0
2005-07-07 20:50:00,1.6148,1.6149,1.6139,1.6148,681500000.0
2005-07-07 20:55:00,1.6146,1.6153,1.6145,1.615,681500000.0
2005-07-07 21:00:00,1.6149,1.6154,1.6144,1.6151,408900000.0
2005-07-07 21:05:00,1.6153,1.6153,1.6145,1.6145,681500000.0
2005-07-07 21:10:00,1.6146,1.615,1.6145,1.6146,681500000.0
2005-07-07 21:15:00,1.6145,1.6148,1.6139,1.6139,545200000.0
2005-07-07 21:20:00,1.6141,1.6141,1.6131,1.6131,681500000.0
2005-07-07 21:25:00,1.6133,1.6134,1.6131,1.6134,545200000.0
2005-07-07 21:30:00,1.6137,1.6138,1.6133,1.6137,545200000.0
2005-07-07 21:35:00,1.6136,1.6139,1.6136,1.6138,408900000.0
2005-07-07 21:40:00,1.6139,1.6141,1.6139,1.6141,272600000.0
2005-07-07 21:45:00,1.6143,1.6144,1.6131,1.6133,545200000.0
2005-07-07 21:50:00,1.6134,1.6136,1.6125,1.6127,681500000.0
2005-07-07 21:55:00,1.6125,1.6129,1.6124,1.6127,681500000.0
2005-07-07 22:00:00,1.6125,1.6129,1.6124,1.6124,545200000.0
2005-07-07 22:05:00,1.6122,1.6124,1.6116,1.6118,545200000.0
2005-07-07 22:10:00,1.6116,1.6124,1.6116,1.6121,681500000.0
2005-07-07 22:15:00,1.6119,1.6125,1.6117,1.6119,681500000.0
2005-07-07 22:20:00,1.6122,1.6127,1.6119,1.6127,681500000.0
2005-07-07 22:25:00,1.6124,1.6131,1.6124,1.6129,681500000.0
2005-07-07 22:30:00,1.613,1.613,1.6121,1.6127,545200000.0
2005-07-07 22:35:00,1.6125,1.6127,1.6124,1.6127,408900000.0
2005-07-07 22:40:00,1.6129,1.6145,1.6129,1.6143,681500000.0
2005-07-07 22:45:00,1.6144,1.6146,1.6138,1.6139,681500000.0
2005-07-07 22:50:00,1.6141,1.6141,1.6137,1.6139,545200000.0
2005-07-07 22:55:00,1.6142,1.6155,1.6139,1.6153,545200000.0
2005-07-07 23:00:00,1.6153,1.617,1.6145,1.6166,681500000.0
2005-07-07 23:05:00,1.6165,1.6168,1.6153,1.6157,681500000.0
2005-07-07 23:10:00,1.6156,1.616,1.6153,1.6157,681500000.0
2005-07-07 23:15:00,1.6156,1.6162,1.6156,1.6161,681500000.0
2005-07-07 23:20:00,1.616,1.6162,1.6153,1.6153,545200000.0
2005-07-07 23:25:00,1.6155,1.6155,1.6149,1.6149,408900000.0
2005-07-07 23:30:00,1.615,1.6159,1.615,1.6156,408900000.0
2005-07-07 23:35:00,1.6155,1.6161,1.6155,1.6157,545200000.0
2005-07-07 23:40:00,1.6155,1.6155,1.6153,1.6154,408900000.0
2005-07-07 23:45:00,1.6153,1.6154,1.6145,1.6145,545200000.0
2005-07-07 23:50:00,1.6144,1.6148,1.6144,1.6148,272600000.0
2005-07-07 23:55:00,1.6149,1.6149,1.6145,1.6148,408900000.0
2005-07-08 00:00:00,1.6149,1.615,1.6145,1.6148,681500000.0
2005-07-08 00:05:00,1.6149,1.615,1.6142,1.6145,681500000.0
2005-07-08 00:10:00,1.6143,1.6146,1.6139,1.6145,545200000.0
2005-07-08 00:15:00,1.6143,1.6146,1.6142,1.6145,545200000.0
2005-07-08 00:20:00,1.6144,1.6155,1.6144,1.6153,545200000.0
2005-07-08 00:25:00,1.615,1.6155,1.6149,1.6154,681500000.0
2005-07-08 00:30:00,1.6153,1.6154,1.6149,1.6153,681500000.0
2005-07-08 00:35:00,1.6154,1.6155,1.6148,1.6149,545200000.0
2005-07-08 00:40:00,1.6154,1.6154,1.6144,1.6144,545200000.0
2005-07-08 00:45:00,1.6143,1.6144,1.6139,1.6143,681500000.0
2005-07-08 00:50:00,1.6142,1.6144,1.6141,1.6144,545200000.0
2005-07-08 00:55:00,1.6143,1.6144,1.6139,1.6139,545200000.0
2005-07-08 01:00:00,1.6141,1.6141,1.6133,1.6136,681500000.0
2005-07-08 01:05:00,1.6137,1.6141,1.6137,1.6139,272600000.0
2005-07-08 01:10:00,1.6141,1.6142,1.6138,1.6138,545200000.0
2005-07-08 01:15:00,1.6137,1.6142,1.6134,1.6134,545200000.0
2005-07-08 01:20:00,1.6136,1.6145,1.6134,1.6134,681500000.0
2005-07-08 01:25:00,1.6136,1.6136,1.6133,1.6134,545200000.0
2005-07-08 01:30:00,1.6133,1.6137,1.6129,1.6134,408900000.0
2005-07-08 01:35:00,1.6131,1.6137,1.6131,1.6133,681500000.0
2005-07-08 01:40:00,1.6134,1.6134,1.6125,1.6129,681500000.0
2005-07-08 01:45:00,1.6127,1.6127,1.6119,1.6121,681500000.0
2005-07-08 01:50:00,1.6122,1.6124,1.6117,1.6117,408900000.0
2005-07-08 01:55:00,1.6118,1.6118,1.6113,1.6118,545200000.0
2005-07-08 02:00:00,1.6119,1.6131,1.6118,1.613,681500000.0
2005-07-08 02:05:00,1.6128,1.613,1.6122,1.6124,681500000.0
2005-07-08 02:10:00,1.6124,1.6127,1.6119,1.6127,408900000.0
2005-07-08 02:15:00,1.6124,1.6133,1.6124,1.613,681500000.0
2005-07-08 02:20:00,1.6127,1.6131,1.6124,1.6127,408900000.0
2005-07-08 02:25:00,1.613,1.6134,1.6127,1.6134,681500000.0
2005-07-08 02:30:00,1.6133,1.6145,1.6131,1.6141,681500000.0
2005-07-08 02:35:00,1.6139,1.6143,1.6133,1.6133,681500000.0
2005-07-08 02:40:00,1.6131,1.6134,1.6129,1.6131,681500000.0
2005-07-08 02:45:00,1.6133,1.6139,1.6127,1.6127,681500000.0
2005-07-08 02:50:00,1.6124,1.6131,1.6122,1.6129,545200000.0
2005-07-08 02:55:00,1.6127,1.6134,1.6127,1.6133,681500000.0
2005-07-08 03:00:00,1.6134,1.6134,1.6129,1.6133,681500000.0
2005-07-08 03:05:00,1.6134,1.6143,1.6131,1.6141,681500000.0
2005-07-08 03:10:00,1.6139,1.6167,1.6137,1.6167,681500000.0
2005-07-08 03:15:00,1.6163,1.6163,1.6148,1.6149,681500000.0
2005-07-08 03:20:00,1.6148,1.6151,1.6145,1.6149,681500000.0
2005-07-08 03:25:00,1.615,1.6153,1.6146,1.6148,681500000.0
2005-07-08 03:30:00,1.6149,1.6154,1.6145,1.6149,681500000.0
2005-07-08 03:35:00,1.6151,1.6156,1.6146,1.6149,681500000.0
2005-07-08 03:40:00,1.615,1.6159,1.6149,1.6159,681500000.0
2005-07-08 03:45:00,1.616,1.6162,1.6155,1.6155,545200000.0
2005-07-08 03:50:00,1.6156,1.6157,1.6149,1.6149,681500000.0
2005-07-08 03:55:00,1.6148,1.6151,1.6145,1.6151,681500000.0
2005-07-08 04:00:00,1.6153,1.6156,1.6146,1.6149,681500000.0
2005-07-08 04:05:00,1.615,1.6157,1.6149,1.6154,681500000.0
2005-07-08 04:10:00,1.6153,1.6154,1.6145,1.6145,545200000.0
2005-07-08 04:15:00,1.6144,1.6145,1.6138,1.6141,681500000.0
2005-07-08 04:20:00,1.6139,1.6149,1.6139,1.6148,681500000.0
2005-07-08 04:25:00,1.6149,1.615,1.6145,1.6145,681500000.0
2005-07-08 04:30:00,1.6149,1.6162,1.6146,1.6157,681500000.0
2005-07-08 04:35:00,1.6156,1.6157,1.6153,1.6155,681500000.0
2005-07-08 04:40:00,1.6154,1.6157,1.6154,1.6157,681500000.0
2005-07-08 04:45:00,1.6156,1.6157,1.6155,1.6156,545200000.0
2005-07-08 04:50:00,1.6156,1.6159,1.6155,1.6157,272600000.0
2005-07-08 04:55:00,1.6161,1.6163,1.6159,1.616,545200000.0
2005-07-08 05:00:00,1.6162,1.6162,1.6157,1.616,681500000.0
2005-07-08 05:05:00,1.6157,1.6174,1.6157,1.6167,681500000.0
2005-07-08 05:10:00,1.6163,1.6163,1.6156,1.6157,681500000.0
2005-07-08 05:15:00,1.6155,1.6159,1.6151,1.6154,545200000.0
2005-07-08 05:20:00,1.6153,1.6157,1.6149,1.6154,681500000.0
2005-07-08 05:25:00,1.6155,1.6157,1.615,1.6151,681500000.0
2005-07-08 05:30:00,1.6153,1.6155,1.6151,1.6155,681500000.0
2005-07-08 05:35:00,1.6154,1.6157,1.6154,1.6156,408900000.0
2005-07-08 05:40:00,1.6157,1.6163,1.6155,1.6163,681500000.0
2005-07-08 05:45:00,1.6162,1.6167,1.6156,1.6166,681500000.0
2005-07-08 05:50:00,1.6168,1.6175,1.6165,1.6174,681500000.0
2005-07-08 05:55:00,1.6173,1.6175,1.6169,1.6171,681500000.0
2005-07-08 06:00:00,1.617,1.6178,1.6166,1.6171,681500000.0
2005-07-08 06:05:00,1.617,1.6177,1.6169,1.6173,681500000.0
2005-07-08 06:10:00,1.6174,1.6175,1.6166,1.6166,681500000.0
2005-07-08 06:15:00,1.6165,1.6173,1.6161,1.6169,681500000.0
2005-07-08 06:20:00,1.6167,1.6169,1.6165,1.6169,545200000.0
2005-07-08 06:25:00,1.6168,1.6169,1.616,1.6162,681500000.0
2005-07-08 06:30:00,1.6163,1.6165,1.6163,1.6164,545200000.0
2005-07-08 06:35:00,1.6163,1.6165,1.6155,1.6155,545200000.0
2005-07-08 06:40:00,1.6156,1.6157,1.6153,1.6155,681500000.0
2005-07-08 06:45:00,1.6154,1.6156,1.6145,1.6149,681500000.0
2005-07-08 06:50:00,1.6148,1.6151,1.6145,1.6145,681500000.0
2005-07-08 06:55:00,1.6146,1.6157,1.6145,1.6151,681500000.0
2005-07-08 07:00:00,1.6153,1.6159,1.615,1.6155,545200000.0
2005-07-08 07:05:00,1.6156,1.6162,1.6151,1.6162,681500000.0
2005-07-08 07:10:00,1.6163,1.617,1.616,1.6169,681500000.0
2005-07-08 07:15:00,1.617,1.618,1.6168,1.6173,681500000.0
2005-07-08 07:20:00,1.6171,1.6175,1.6169,1.617,545200000.0
2005-07-08 07:25:00,1.6171,1.6175,1.617,1.6175,681500000.0
2005-07-08 07:30:00,1.6177,1.6177,1.6166,1.6171,681500000.0
2005-07-08 07:35:00,1.617,1.6174,1.6168,1.617,545200000.0
2005-07-08 07:40:00,1.6175,1.6175,1.6167,1.6168,545200000.0
2005-07-08 07:45:00,1.6167,1.6173,1.6166,1.6168,681500000.0
2005-07-08 07:50:00,1.6167,1.6169,1.6155,1.6157,681500000.0
2005-07-08 07:55:00,1.616,1.6161,1.615,1.6159,681500000.0
2005-07-08 08:00:00,1.6161,1.6163,1.6152,1.6159,681500000.0
2005-07-08 08:05:00,1.6158,1.6168,1.6157,1.6163,681500000.0
2005-07-08 08:10:00,1.6162,1.6168,1.6156,1.6163,681500000.0
2005-07-08 08:15:00,1.6162,1.6166,1.6158,1.6164,681500000.0
2005-07-08 08:20:00,1.6165,1.6168,1.6154,1.6155,681500000.0
2005-07-08 08:25:00,1.6156,1.6158,1.6146,1.6151,681500000.0
2005-07-08 08:30:00,1.6152,1.6157,1.6146,1.6146,681500000.0
2005-07-08 08:35:00,1.6145,1.6153,1.6143,1.6145,681500000.0
2005-07-08 08:40:00,1.6146,1.6146,1.6138,1.614,681500000.0
2005-07-08 08:45:00,1.6141,1.6142,1.6128,1.6133,681500000.0
2005-07-08 08:50:00,1.6134,1.6143,1.6134,1.6139,681500000.0
2005-07-08 08:55:00,1.614,1.6141,1.613,1.6136,681500000.0
2005-07-08 09:00:00,1.6137,1.6141,1.6132,1.6136,681500000.0
2005-07-08 09:05:00,1.6137,1.6139,1.6125,1.6131,681500000.0
2005-07-08 09:10:00,1.6132,1.6135,1.612,1.6131,681500000.0
2005-07-08 09:15:00,1.613,1.6139,1.6127,1.6135,681500000.0
2005-07-08 09:20:00,1.6138,1.615,1.6134,1.6144,681500000.0
2005-07-08 09:25:00,1.6145,1.6157,1.6143,1.6146,681500000.0
2005-07-08 09:30:00,1.6145,1.6146,1.6137,1.6143,681500000.0
2005-07-08 09:35:00,1.6142,1.6143,1.6135,1.6139,681500000.0
2005-07-08 09:40:00,1.614,1.6143,1.6132,1.6133,681500000.0
2005-07-08 09:45:00,1.6134,1.6139,1.613,1.6133,681500000.0
2005-07-08 09:50:00,1.6131,1.6137,1.6127,1.6133,681500000.0
2005-07-08 09:55:00,1.6132,1.6138,1.6128,1.6131,681500000.0
2005-07-08 10:00:00,1.6129,1.6132,1.6124,1.6126,681500000.0
2005-07-08 10:05:00,1.6129,1.6129,1.6117,1.6119,681500000.0
2005-07-08 10:10:00,1.6122,1.6127,1.6119,1.6124,681500000.0
2005-07-08 10:15:00,1.6126,1.6128,1.6123,1.6125,681500000.0
2005-07-08 10:20:00,1.6124,1.6129,1.6123,1.6126,681500000.0
2005-07-08 10:25:00,1.6125,1.6126,1.6115,1.6118,681500000.0
2005-07-08 10:30:00,1.6119,1.6122,1.6108,1.6109,545200000.0
2005-07-08 10:35:00,1.611,1.6114,1.6105,1.6106,681500000.0
2005-07-08 10:40:00,1.6107,1.6109,1.609,1.6101,681500000.0
2005-07-08 10:45:00,1.6102,1.6112,1.6101,1.6111,681500000.0
2005-07-08 10:50:00,1.611,1.6116,1.6106,1.6106,681500000.0
2005-07-08 10:55:00,1.6105,1.6106,1.609,1.6094,681500000.0
2005-07-08 11:00:00,1.6093,1.6099,1.6091,1.6098,681500000.0
2005-07-08 11:05:00,1.6097,1.6106,1.6095,1.6104,681500000.0
2005-07-08 11:10:00,1.6103,1.6103,1.6096,1.6096,681500000.0
2005-07-08 11:15:00,1.6097,1.61,1.609,1.609,681500000.0
2005-07-08 11:20:00,1.6091,1.6092,1.6085,1.6087,681500000.0
2005-07-08 11:25:00,1.6086,1.6095,1.6086,1.6093,681500000.0
2005-07-08 11:30:00,1.6095,1.6102,1.6094,1.6099,681500000.0
2005-07-08 11:35:00,1.61,1.6105,1.6099,1.6103,681500000.0
2005-07-08 11:40:00,1.6101,1.6103,1.6096,1.6097,681500000.0
2005-07-08 11:45:00,1.6098,1.6101,1.6094,1.6094,681500000.0
2005-07-08 11:50:00,1.6096,1.6098,1.6088,1.6095,681500000.0
2005-07-08 11:55:00,1.6091,1.6096,1.6088,1.6092,681500000.0
2005-07-08 12:00:00,1.6091,1.6097,1.6091,1.6096,681500000.0
2005-07-08 12:05:00,1.6095,1.6096,1.6088,1.609,681500000.0
2005-07-08 12:10:00,1.6089,1.6089,1.6068,1.6082,681500000.0
2005-07-08 12:15:00,1.6081,1.6086,1.6076,1.6084,681500000.0
2005-07-08 12:20:00,1.6086,1.609,1.6082,1.609,681500000.0
2005-07-08 12:25:00,1.6089,1.6093,1.6082,1.6083,681500000.0
2005-07-08 12:30:00,1.6085,1.6088,1.6082,1.6083,681500000.0
2005-07-08 12:35:00,1.6082,1.6091,1.6082,1.6087,681500000.0
2005-07-08 12:40:00,1.6088,1.6093,1.6085,1.6088,681500000.0
2005-07-08 12:45:00,1.6089,1.6091,1.6084,1.6087,681500000.0
2005-07-08 12:50:00,1.6086,1.6091,1.6079,1.6084,681500000.0
2005-07-08 12:55:00,1.6089,1.6113,1.6087,1.6113,681500000.0
2005-07-08 13:00:00,1.611,1.611,1.6093,1.6095,681500000.0
2005-07-08 13:05:00,1.6094,1.6098,1.6087,1.6091,681500000.0
2005-07-08 13:10:00,1.609,1.6093,1.6088,1.6089,681500000.0
2005-07-08 13:15:00,1.609,1.6094,1.6085,1.6087,681500000.0
2005-07-08 13:20:00,1.6089,1.609,1.608,1.6081,681500000.0
2005-07-08 13:25:00,1.6082,1.6084,1.6081,1.6083,681500000.0
2005-07-08 13:30:00,1.6084,1.6085,1.6081,1.6081,545200000.0
2005-07-08 13:35:00,1.6082,1.6084,1.6081,1.6083,681500000.0
2005-07-08 13:40:00,1.6082,1.6084,1.6079,1.6082,681500000.0
2005-07-08 13:45:00,1.6081,1.6084,1.6081,1.6082,545200000.0
2005-07-08 13:50:00,1.6083,1.6087,1.6078,1.6081,681500000.0
2005-07-08 13:55:00,1.6079,1.6091,1.6079,1.609,681500000.0
2005-07-08 14:00:00,1.6088,1.6096,1.6088,1.6088,681500000.0
2005-07-08 14:05:00,1.6087,1.6096,1.6083,1.6089,681500000.0
2005-07-08 14:10:00,1.6088,1.609,1.608,1.608,681500000.0
2005-07-08 14:15:00,1.6081,1.6081,1.6069,1.6076,681500000.0
2005-07-08 14:20:00,1.6078,1.6085,1.6077,1.6081,681500000.0
2005-07-08 14:25:00,1.6083,1.6087,1.6071,1.6077,681500000.0
2005-07-08 14:30:00,1.6079,1.6091,1.6051,1.6072,681500000.0
2005-07-08 14:35:00,1.6073,1.6095,1.6067,1.6088,681500000.0
2005-07-08 14:40:00,1.6081,1.6087,1.6058,1.607,681500000.0
2005-07-08 14:45:00,1.6067,1.6083,1.606,1.6082,681500000.0
2005-07-08 14:50:00,1.6081,1.6091,1.607,1.6088,681500000.0
2005-07-08 14:55:00,1.6086,1.6091,1.607,1.6072,681500000.0
2005-07-08 15:00:00,1.6073,1.6092,1.6067,1.607,681500000.0
2005-07-08 15:05:00,1.6069,1.6075,1.6058,1.6072,681500000.0
2005-07-08 15:10:00,1.6067,1.6076,1.6047,1.6058,681500000.0
2005-07-08 15:15:00,1.6057,1.6057,1.6039,1.6047,681500000.0
2005-07-08 15:20:00,1.6049,1.6051,1.604,1.6042,681500000.0
2005-07-08 15:25:00,1.6041,1.6054,1.6037,1.6053,681500000.0
2005-07-08 15:30:00,1.6052,1.6056,1.6041,1.6051,681500000.0
2005-07-08 15:35:00,1.6052,1.6059,1.6047,1.6055,681500000.0
2005-07-08 15:40:00,1.6057,1.6069,1.6051,1.6063,681500000.0
2005-07-08 15:45:00,1.6066,1.6078,1.6062,1.6078,681500000.0
2005-07-08 15:50:00,1.608,1.6086,1.6071,1.6079,681500000.0
2005-07-08 15:55:00,1.6077,1.6087,1.6072,1.6082,681500000.0
2005-07-08 16:00:00,1.6083,1.6101,1.6078,1.6095,681500000.0
2005-07-08 16:05:00,1.6094,1.61,1.6076,1.6079,681500000.0
2005-07-08 16:10:00,1.6078,1.608,1.6067,1.6072,681500000.0
2005-07-08 16:15:00,1.6073,1.6079,1.6066,1.6079,681500000.0
2005-07-08 16:20:00,1.6078,1.6085,1.6073,1.6081,681500000.0
2005-07-08 16:25:00,1.6083,1.6094,1.608,1.6086,681500000.0
2005-07-08 16:30:00,1.6085,1.6086,1.6077,1.608,681500000.0
2005-07-08 16:35:00,1.6082,1.6091,1.608,1.6081,681500000.0
2005-07-08 16:40:00,1.6082,1.6087,1.608,1.6085,681500000.0
2005-07-08 16:45:00,1.6086,1.6088,1.6075,1.608,681500000.0
2005-07-08 16:50:00,1.6077,1.6077,1.6067,1.6068,681500000.0
2005-07-08 16:55:00,1.6067,1.6076,1.6061,1.6065,681500000.0
2005-07-08 17:00:00,1.6062,1.6071,1.6059,1.6067,681500000.0
2005-07-08 17:05:00,1.6068,1.608,1.6066,1.6079,681500000.0
2005-07-08 17:10:00,1.6077,1.609,1.6077,1.6088,681500000.0
2005-07-08 17:15:00,1.6085,1.6093,1.6082,1.609,681500000.0
2005-07-08 17:20:00,1.6091,1.6098,1.6088,1.6098,681500000.0
2005-07-08 17:25:00,1.6097,1.6097,1.6087,1.609,681500000.0
2005-07-08 17:30:00,1.6088,1.6096,1.6083,1.6085,545200000.0
2005-07-08 17:35:00,1.6084,1.6097,1.6083,1.6096,681500000.0
2005-07-08 17:40:00,1.6097,1.6116,1.6097,1.6108,681500000.0
2005-07-08 17:45:00,1.6109,1.6109,1.6098,1.6099,681500000.0
2005-07-08 17:50:00,1.6102,1.6102,1.6095,1.6096,681500000.0
2005-07-08 17:55:00,1.6097,1.6101,1.6093,1.6099,681500000.0
2005-07-08 18:00:00,1.6099,1.6102,1.6098,1.6101,681500000.0
2005-07-08 18:05:00,1.6102,1.6107,1.6098,1.6107,681500000.0
2005-07-08 18:10:00,1.6107,1.6119,1.6104,1.611,681500000.0
2005-07-08 18:15:00,1.6113,1.6114,1.6104,1.6107,681500000.0
2005-07-08 18:20:00,1.6104,1.6104,1.6096,1.6096,681500000.0
2005-07-08 18:25:00,1.6099,1.6102,1.6095,1.6096,545200000.0
2005-07-08 18:30:00,1.6095,1.6104,1.6093,1.6101,545200000.0
2005-07-08 18:35:00,1.6102,1.6102,1.6091,1.6093,681500000.0
2005-07-08 18:40:00,1.6095,1.6099,1.6084,1.6088,545200000.0
2005-07-08 18:45:00,1.6086,1.6101,1.6086,1.6096,681500000.0
2005-07-08 18:50:00,1.6098,1.6101,1.6094,1.6098,681500000.0
2005-07-08 18:55:00,1.6096,1.6099,1.6095,1.6098,681500000.0
2005-07-08 19:00:00,1.6099,1.6103,1.6089,1.6092,681500000.0
2005-07-08 19:05:00,1.6089,1.6098,1.6089,1.6095,681500000.0
2005-07-08 19:10:00,1.6094,1.6107,1.6094,1.6096,681500000.0
2005-07-08 19:15:00,1.6095,1.6098,1.6092,1.6094,681500000.0
2005-07-08 19:20:00,1.6095,1.6096,1.6081,1.6089,681500000.0
2005-07-08 19:25:00,1.6091,1.6099,1.6089,1.6098,545200000.0
2005-07-08 19:30:00,1.6096,1.6099,1.6092,1.6093,681500000.0
2005-07-08 19:35:00,1.6095,1.6096,1.6088,1.6089,681500000.0
2005-07-08 19:40:00,1.6088,1.6089,1.6084,1.6086,681500000.0
2005-07-08 19:45:00,1.6087,1.6091,1.6086,1.6089,681500000.0
2005-07-08 19:50:00,1.6088,1.6101,1.6088,1.6098,681500000.0
2005-07-08 19:55:00,1.6096,1.6099,1.6096,1.6096,408900000.0
2005-07-08 20:00:00,1.6095,1.6098,1.6093,1.6096,681500000.0
2005-07-08 20:05:00,1.6098,1.6104,1.6095,1.6099,681500000.0
2005-07-08 20:10:00,1.6102,1.6114,1.6099,1.6112,681500000.0
2005-07-08 20:15:00,1.6113,1.6115,1.6107,1.6109,545200000.0
2005-07-08 20:20:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-07-08 20:25:00,1.611,1.6115,1.6107,1.611,545200000.0
2005-07-08 20:30:00,1.6112,1.6119,1.6109,1.6116,681500000.0
2005-07-08 20:35:00,1.6117,1.6119,1.6113,1.6119,681500000.0
2005-07-08 20:40:00,1.6121,1.6121,1.6109,1.6119,681500000.0
2005-07-08 20:45:00,1.6117,1.6121,1.6116,1.6116,681500000.0
2005-07-08 20:50:00,1.6117,1.6121,1.6109,1.6118,681500000.0
2005-07-08 20:55:00,1.6116,1.6124,1.6109,1.6115,681500000.0
2005-07-08 21:00:00,1.6117,1.6118,1.6109,1.6114,681500000.0
2005-07-08 21:05:00,1.6115,1.6118,1.6114,1.6116,681500000.0
2005-07-08 21:10:00,1.6115,1.6117,1.611,1.6113,681500000.0
2005-07-08 21:15:00,1.6112,1.6116,1.6109,1.6114,545200000.0
2005-07-08 21:20:00,1.6113,1.6115,1.6107,1.6109,545200000.0
2005-07-08 21:25:00,1.6107,1.611,1.6107,1.611,545200000.0
2005-07-08 21:30:00,1.611,1.6122,1.6109,1.6122,681500000.0
2005-07-08 21:35:00,1.6124,1.6127,1.6122,1.6127,681500000.0
2005-07-08 21:40:00,1.6129,1.6129,1.6127,1.6129,272600000.0
2005-07-08 21:45:00,1.613,1.6131,1.6125,1.613,545200000.0
2005-07-08 21:50:00,1.6125,1.613,1.6117,1.6121,681500000.0
2005-07-08 21:55:00,1.6122,1.6125,1.6115,1.6118,408900000.0
2005-07-08 22:00:00,1.6119,1.6119,1.6104,1.6109,681500000.0
2005-07-08 22:05:00,1.6109,1.6113,1.6107,1.6113,681500000.0
2005-07-08 22:10:00,1.6109,1.6109,1.6104,1.6104,681500000.0
2005-07-08 22:15:00,1.6104,1.6119,1.6104,1.6119,681500000.0
2005-07-08 22:20:00,1.6115,1.6116,1.6109,1.6109,681500000.0
2005-07-08 22:25:00,1.6111,1.6111,1.6096,1.6098,681500000.0
2005-07-08 22:30:00,1.61,1.6105,1.6099,1.6104,681500000.0
2005-07-08 22:35:00,1.6104,1.6109,1.6104,1.6106,681500000.0
2005-07-08 22:40:00,1.6105,1.6115,1.6104,1.6115,681500000.0
2005-07-08 22:45:00,1.6118,1.6129,1.6118,1.6128,545200000.0
2005-07-08 22:50:00,1.6128,1.6128,1.6117,1.6119,681500000.0
2005-07-08 22:55:00,1.6121,1.6125,1.6115,1.6124,681500000.0
2005-07-11 00:00:00,1.6109,1.611,1.6104,1.6106,545200000.0
2005-07-11 00:05:00,1.6107,1.6109,1.6106,1.6109,545200000.0
2005-07-11 00:10:00,1.6107,1.6112,1.6107,1.6109,681500000.0
2005-07-11 00:15:00,1.611,1.6114,1.611,1.6113,272600000.0
2005-07-11 00:20:00,1.6114,1.6114,1.611,1.6112,545200000.0
2005-07-11 00:25:00,1.6114,1.6115,1.6109,1.6109,408900000.0
2005-07-11 00:30:00,1.6107,1.6115,1.6107,1.6109,408900000.0
2005-07-11 00:35:00,1.6107,1.6117,1.6107,1.6113,545200000.0
2005-07-11 00:40:00,1.6114,1.6117,1.6109,1.6109,681500000.0
2005-07-11 00:45:00,1.6107,1.611,1.6107,1.6107,545200000.0
2005-07-11 00:50:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-11 00:55:00,1.6107,1.6112,1.6107,1.6112,681500000.0
2005-07-11 01:00:00,1.6113,1.6114,1.6109,1.6109,545200000.0
2005-07-11 01:05:00,1.611,1.6115,1.6109,1.6109,681500000.0
2005-07-11 01:10:00,1.611,1.6112,1.6107,1.6112,408900000.0
2005-07-11 01:15:00,1.611,1.6112,1.6107,1.6107,545200000.0
2005-07-11 01:20:00,1.6107,1.6107,1.6102,1.6104,681500000.0
2005-07-11 01:25:00,1.6106,1.6109,1.6102,1.6106,681500000.0
2005-07-11 01:30:00,1.6103,1.6106,1.6099,1.6102,545200000.0
2005-07-11 01:35:00,1.6107,1.611,1.6102,1.611,545200000.0
2005-07-11 01:40:00,1.6112,1.6113,1.6104,1.6106,681500000.0
2005-07-11 01:45:00,1.6107,1.6109,1.6104,1.6107,408900000.0
2005-07-11 01:50:00,1.6106,1.6109,1.6104,1.6109,545200000.0
2005-07-11 01:55:00,1.6112,1.6115,1.6109,1.6112,681500000.0
2005-07-11 02:00:00,1.611,1.6118,1.6106,1.6107,681500000.0
2005-07-11 02:05:00,1.6109,1.6109,1.6101,1.6101,681500000.0
2005-07-11 02:10:00,1.6103,1.6107,1.6099,1.6106,545200000.0
2005-07-11 02:15:00,1.6104,1.6114,1.6104,1.6112,545200000.0
2005-07-11 02:20:00,1.6113,1.6115,1.6104,1.6104,681500000.0
2005-07-11 02:25:00,1.6107,1.6112,1.6106,1.611,681500000.0
2005-07-11 02:30:00,1.6109,1.6114,1.6107,1.6109,545200000.0
2005-07-11 02:35:00,1.611,1.6117,1.6109,1.6115,681500000.0
2005-07-11 02:40:00,1.6116,1.6118,1.6114,1.6118,681500000.0
2005-07-11 02:45:00,1.6119,1.6119,1.6109,1.611,681500000.0
2005-07-11 02:50:00,1.611,1.6114,1.6109,1.6114,681500000.0
2005-07-11 02:55:00,1.6112,1.6114,1.6109,1.6112,545200000.0
2005-07-11 03:00:00,1.611,1.6113,1.6104,1.6107,408900000.0
2005-07-11 03:05:00,1.6106,1.6107,1.6103,1.6104,545200000.0
2005-07-11 03:10:00,1.6106,1.6112,1.6106,1.611,681500000.0
2005-07-11 03:15:00,1.6114,1.6117,1.6113,1.6115,681500000.0
2005-07-11 03:20:00,1.6114,1.6119,1.6114,1.6116,681500000.0
2005-07-11 03:25:00,1.6119,1.6119,1.6113,1.6117,681500000.0
2005-07-11 03:30:00,1.6118,1.6119,1.6115,1.6119,681500000.0
2005-07-11 03:35:00,1.6118,1.6122,1.6116,1.6119,681500000.0
2005-07-11 03:40:00,1.6121,1.6124,1.6121,1.6124,681500000.0
2005-07-11 03:45:00,1.6121,1.6122,1.6118,1.6118,681500000.0
2005-07-11 03:50:00,1.6119,1.6122,1.6118,1.6121,681500000.0
2005-07-11 03:55:00,1.6122,1.6124,1.6119,1.6124,681500000.0
2005-07-11 04:00:00,1.6122,1.6125,1.6121,1.6121,681500000.0
2005-07-11 04:05:00,1.6122,1.6124,1.6119,1.6119,681500000.0
2005-07-11 04:10:00,1.6122,1.6124,1.6119,1.6122,681500000.0
2005-07-11 04:15:00,1.6121,1.6122,1.6117,1.6118,681500000.0
2005-07-11 04:20:00,1.6119,1.6122,1.6119,1.6122,408900000.0
2005-07-11 04:25:00,1.6124,1.6127,1.6122,1.6122,681500000.0
2005-07-11 04:30:00,1.6122,1.6124,1.6122,1.6124,545200000.0
2005-07-11 04:35:00,1.6122,1.6131,1.6122,1.6129,681500000.0
2005-07-11 04:40:00,1.613,1.6134,1.6122,1.6127,681500000.0
2005-07-11 04:45:00,1.6125,1.6127,1.6119,1.6124,681500000.0
2005-07-11 04:50:00,1.6125,1.6134,1.6122,1.6129,681500000.0
2005-07-11 04:55:00,1.6127,1.6139,1.6127,1.6136,681500000.0
2005-07-11 05:00:00,1.6137,1.6141,1.6134,1.6136,681500000.0
2005-07-11 05:05:00,1.6134,1.6136,1.6127,1.6127,681500000.0
2005-07-11 05:10:00,1.6129,1.6131,1.6127,1.6131,545200000.0
2005-07-11 05:15:00,1.613,1.6133,1.6127,1.613,545200000.0
2005-07-11 05:20:00,1.6131,1.6134,1.6127,1.6131,681500000.0
2005-07-11 05:25:00,1.613,1.6134,1.6129,1.6131,545200000.0
2005-07-11 05:30:00,1.613,1.6134,1.6129,1.6133,545200000.0
2005-07-11 05:35:00,1.6131,1.6133,1.6127,1.6129,545200000.0
2005-07-11 05:40:00,1.6127,1.6134,1.6127,1.6134,545200000.0
2005-07-11 05:45:00,1.6133,1.6136,1.6133,1.6136,681500000.0
2005-07-11 05:50:00,1.6134,1.6137,1.6129,1.6131,681500000.0
2005-07-11 05:55:00,1.6133,1.6134,1.6131,1.6133,681500000.0
2005-07-11 06:00:00,1.6134,1.6134,1.6127,1.613,545200000.0
2005-07-11 06:05:00,1.6131,1.6131,1.613,1.613,408900000.0
2005-07-11 06:10:00,1.6129,1.6131,1.6125,1.6127,408900000.0
2005-07-11 06:15:00,1.6129,1.6131,1.6125,1.613,681500000.0
2005-07-11 06:20:00,1.6127,1.6131,1.6127,1.6129,681500000.0
2005-07-11 06:25:00,1.613,1.6131,1.6129,1.6131,545200000.0
2005-07-11 06:30:00,1.613,1.6131,1.6121,1.613,545200000.0
2005-07-11 06:35:00,1.6127,1.6134,1.6127,1.6131,681500000.0
2005-07-11 06:40:00,1.613,1.6136,1.6129,1.6134,681500000.0
2005-07-11 06:45:00,1.6133,1.6139,1.6133,1.6137,681500000.0
2005-07-11 06:50:00,1.6134,1.6145,1.6131,1.6141,681500000.0
2005-07-11 06:55:00,1.6139,1.6144,1.6138,1.6142,681500000.0
2005-07-11 07:00:00,1.6141,1.6145,1.6139,1.6142,681500000.0
2005-07-11 07:05:00,1.6143,1.6146,1.6141,1.6146,681500000.0
2005-07-11 07:10:00,1.6145,1.6148,1.6137,1.6138,681500000.0
2005-07-11 07:15:00,1.6137,1.6139,1.6134,1.6139,681500000.0
2005-07-11 07:20:00,1.6137,1.6139,1.6134,1.6136,545200000.0
2005-07-11 07:25:00,1.6137,1.6139,1.6131,1.6134,681500000.0
2005-07-11 07:30:00,1.6133,1.6134,1.613,1.6131,681500000.0
2005-07-11 07:35:00,1.6133,1.6137,1.6131,1.6131,681500000.0
2005-07-11 07:40:00,1.6133,1.6134,1.613,1.6134,681500000.0
2005-07-11 07:45:00,1.6137,1.6141,1.6134,1.6138,681500000.0
2005-07-11 07:50:00,1.6137,1.6148,1.6134,1.6145,681500000.0
2005-07-11 07:55:00,1.6148,1.6148,1.6137,1.6142,681500000.0
2005-07-11 08:00:00,1.6143,1.6145,1.6138,1.6142,681500000.0
2005-07-11 08:05:00,1.6141,1.6142,1.6136,1.6138,681500000.0
2005-07-11 08:10:00,1.6137,1.6141,1.6133,1.6137,681500000.0
2005-07-11 08:15:00,1.6136,1.6141,1.6131,1.6139,681500000.0
2005-07-11 08:20:00,1.6137,1.6146,1.6136,1.6142,681500000.0
2005-07-11 08:25:00,1.6141,1.6147,1.6135,1.6145,681500000.0
2005-07-11 08:30:00,1.6144,1.6151,1.614,1.6144,681500000.0
2005-07-11 08:35:00,1.6143,1.6149,1.6143,1.6146,681500000.0
2005-07-11 08:40:00,1.6144,1.6148,1.6142,1.6147,681500000.0
2005-07-11 08:45:00,1.6148,1.6159,1.6146,1.6154,681500000.0
2005-07-11 08:50:00,1.6153,1.6159,1.6152,1.6155,681500000.0
2005-07-11 08:55:00,1.6158,1.6163,1.6149,1.6155,681500000.0
2005-07-11 09:00:00,1.6156,1.6157,1.6148,1.6152,681500000.0
2005-07-11 09:05:00,1.6151,1.6151,1.6145,1.6149,681500000.0
2005-07-11 09:10:00,1.6147,1.6153,1.6145,1.6146,681500000.0
2005-07-11 09:15:00,1.6145,1.6145,1.6127,1.613,681500000.0
2005-07-11 09:20:00,1.6129,1.6137,1.6128,1.6134,681500000.0
2005-07-11 09:25:00,1.6135,1.6135,1.6126,1.6132,681500000.0
2005-07-11 09:30:00,1.6131,1.6137,1.6125,1.6127,681500000.0
2005-07-11 09:35:00,1.6128,1.6134,1.6125,1.6132,681500000.0
2005-07-11 09:40:00,1.6133,1.6138,1.6129,1.6129,681500000.0
2005-07-11 09:45:00,1.613,1.6134,1.6129,1.6134,681500000.0
2005-07-11 09:50:00,1.6133,1.614,1.6131,1.6133,681500000.0
2005-07-11 09:55:00,1.6134,1.6139,1.6131,1.6137,681500000.0
2005-07-11 10:00:00,1.6136,1.614,1.6135,1.6135,681500000.0
2005-07-11 10:05:00,1.6136,1.6138,1.6132,1.6134,681500000.0
2005-07-11 10:10:00,1.6133,1.614,1.6131,1.6136,681500000.0
2005-07-11 10:15:00,1.6135,1.6138,1.6132,1.6136,681500000.0
2005-07-11 10:20:00,1.6133,1.6139,1.6133,1.6135,681500000.0
2005-07-11 10:25:00,1.6136,1.6151,1.6135,1.6145,681500000.0
2005-07-11 10:30:00,1.6144,1.6145,1.6137,1.614,681500000.0
2005-07-11 10:35:00,1.6138,1.6143,1.6137,1.6137,681500000.0
2005-07-11 10:40:00,1.6138,1.6149,1.6136,1.6144,681500000.0
2005-07-11 10:45:00,1.6143,1.6147,1.614,1.6144,681500000.0
2005-07-11 10:50:00,1.6143,1.6149,1.614,1.6145,681500000.0
2005-07-11 10:55:00,1.6146,1.6147,1.6141,1.6143,681500000.0
2005-07-11 11:00:00,1.6142,1.615,1.6141,1.6148,681500000.0
2005-07-11 11:05:00,1.6147,1.615,1.6144,1.6146,681500000.0
2005-07-11 11:10:00,1.6148,1.6149,1.6145,1.6145,545200000.0
2005-07-11 11:15:00,1.6146,1.6148,1.6144,1.6144,681500000.0
2005-07-11 11:20:00,1.6143,1.6145,1.6138,1.6141,681500000.0
2005-07-11 11:25:00,1.614,1.6144,1.6133,1.6141,681500000.0
2005-07-11 11:30:00,1.614,1.6142,1.6136,1.6138,681500000.0
2005-07-11 11:35:00,1.6137,1.6138,1.6134,1.6134,681500000.0
2005-07-11 11:40:00,1.6135,1.6135,1.6131,1.6133,681500000.0
2005-07-11 11:45:00,1.6134,1.6138,1.6129,1.6131,545200000.0
2005-07-11 11:50:00,1.613,1.613,1.6121,1.6125,681500000.0
2005-07-11 11:55:00,1.6124,1.6126,1.6113,1.6116,681500000.0
2005-07-11 12:00:00,1.6117,1.6118,1.6108,1.6113,681500000.0
2005-07-11 12:05:00,1.6112,1.6119,1.6112,1.6119,681500000.0
2005-07-11 12:10:00,1.6118,1.612,1.6109,1.6112,681500000.0
2005-07-11 12:15:00,1.611,1.6119,1.6109,1.6114,681500000.0
2005-07-11 12:20:00,1.6112,1.6118,1.6112,1.6114,681500000.0
2005-07-11 12:25:00,1.6115,1.6116,1.6109,1.6114,681500000.0
2005-07-11 12:30:00,1.6115,1.6116,1.6111,1.6113,408900000.0
2005-07-11 12:35:00,1.6115,1.6117,1.6107,1.6112,681500000.0
2005-07-11 12:40:00,1.6111,1.6111,1.6101,1.6103,681500000.0
2005-07-11 12:45:00,1.6104,1.6106,1.6098,1.6106,681500000.0
2005-07-11 12:50:00,1.6104,1.6112,1.6104,1.6108,681500000.0
2005-07-11 12:55:00,1.6109,1.6113,1.6106,1.6111,681500000.0
2005-07-11 13:00:00,1.611,1.6117,1.6103,1.6106,681500000.0
2005-07-11 13:05:00,1.6107,1.6117,1.6105,1.6117,681500000.0
2005-07-11 13:10:00,1.6118,1.6121,1.6114,1.6115,681500000.0
2005-07-11 13:15:00,1.6114,1.6114,1.6111,1.6111,545200000.0
2005-07-11 13:20:00,1.6113,1.6118,1.6113,1.6118,681500000.0
2005-07-11 13:25:00,1.6117,1.6119,1.6114,1.6115,681500000.0
2005-07-11 13:30:00,1.6117,1.6121,1.6114,1.6118,681500000.0
2005-07-11 13:35:00,1.6119,1.6122,1.6117,1.6122,681500000.0
2005-07-11 13:40:00,1.6121,1.6121,1.6117,1.612,681500000.0
2005-07-11 13:45:00,1.6121,1.6127,1.612,1.6123,681500000.0
2005-07-11 13:50:00,1.6125,1.6128,1.6123,1.6126,681500000.0
2005-07-11 13:55:00,1.6128,1.6128,1.6122,1.6127,681500000.0
2005-07-11 14:00:00,1.6126,1.6128,1.6119,1.612,681500000.0
2005-07-11 14:05:00,1.6121,1.6122,1.6118,1.612,681500000.0
2005-07-11 14:10:00,1.6119,1.6123,1.6113,1.6123,681500000.0
2005-07-11 14:15:00,1.6122,1.6122,1.6116,1.6118,681500000.0
2005-07-11 14:20:00,1.612,1.6125,1.6118,1.6123,681500000.0
2005-07-11 14:25:00,1.6124,1.6124,1.6119,1.612,681500000.0
2005-07-11 14:30:00,1.6119,1.6122,1.6118,1.6121,681500000.0
2005-07-11 14:35:00,1.6119,1.6123,1.6119,1.6121,681500000.0
2005-07-11 14:40:00,1.6122,1.6124,1.6111,1.6113,681500000.0
2005-07-11 14:45:00,1.6114,1.6118,1.6111,1.6114,681500000.0
2005-07-11 14:50:00,1.6113,1.6126,1.6111,1.6126,681500000.0
2005-07-11 14:55:00,1.6121,1.6133,1.6121,1.613,681500000.0
2005-07-11 15:00:00,1.6131,1.6138,1.6124,1.6125,681500000.0
2005-07-11 15:05:00,1.6124,1.6138,1.6124,1.613,681500000.0
2005-07-11 15:10:00,1.6128,1.6135,1.6123,1.6127,681500000.0
2005-07-11 15:15:00,1.6126,1.6126,1.6119,1.612,681500000.0
2005-07-11 15:20:00,1.6122,1.613,1.6122,1.6128,681500000.0
2005-07-11 15:25:00,1.6127,1.6127,1.6122,1.6125,681500000.0
2005-07-11 15:30:00,1.6124,1.6129,1.6124,1.6128,681500000.0
2005-07-11 15:35:00,1.6127,1.6128,1.6121,1.6121,681500000.0
2005-07-11 15:40:00,1.6122,1.6122,1.611,1.6111,681500000.0
2005-07-11 15:45:00,1.6111,1.6115,1.6105,1.6108,681500000.0
2005-07-11 15:50:00,1.611,1.611,1.6105,1.6108,681500000.0
2005-07-11 15:55:00,1.6109,1.6109,1.6099,1.6105,681500000.0
2005-07-11 16:00:00,1.6106,1.6108,1.6101,1.6102,681500000.0
2005-07-11 16:05:00,1.6101,1.611,1.6101,1.6107,681500000.0
2005-07-11 16:10:00,1.6109,1.6111,1.6102,1.6109,681500000.0
2005-07-11 16:15:00,1.6108,1.6121,1.6107,1.612,681500000.0
2005-07-11 16:20:00,1.6121,1.6133,1.6119,1.6131,681500000.0
2005-07-11 16:25:00,1.613,1.6135,1.6127,1.6129,681500000.0
2005-07-11 16:30:00,1.613,1.6131,1.6125,1.6126,681500000.0
2005-07-11 16:35:00,1.6127,1.6134,1.6124,1.6133,681500000.0
2005-07-11 16:40:00,1.6132,1.6137,1.6125,1.6131,681500000.0
2005-07-11 16:45:00,1.6132,1.6154,1.6132,1.6146,681500000.0
2005-07-11 16:50:00,1.6148,1.6161,1.6144,1.6161,681500000.0
2005-07-11 16:55:00,1.6156,1.616,1.6142,1.6156,681500000.0
2005-07-11 17:00:00,1.6155,1.6157,1.6144,1.6156,681500000.0
2005-07-11 17:05:00,1.6155,1.6157,1.6144,1.6147,681500000.0
2005-07-11 17:10:00,1.6149,1.6153,1.6143,1.6147,681500000.0
2005-07-11 17:15:00,1.6146,1.6154,1.6146,1.6149,681500000.0
2005-07-11 17:20:00,1.6151,1.6162,1.6149,1.6159,681500000.0
2005-07-11 17:25:00,1.616,1.616,1.6149,1.6149,681500000.0
2005-07-11 17:30:00,1.615,1.6153,1.6147,1.6151,681500000.0
2005-07-11 17:35:00,1.615,1.6151,1.6144,1.6144,681500000.0
2005-07-11 17:40:00,1.6145,1.6147,1.614,1.6145,681500000.0
2005-07-11 17:45:00,1.6144,1.6145,1.6133,1.6137,681500000.0
2005-07-11 17:50:00,1.6136,1.6143,1.6123,1.6123,681500000.0
2005-07-11 17:55:00,1.6126,1.6133,1.6124,1.6127,681500000.0
2005-07-11 18:00:00,1.6126,1.6129,1.6124,1.6129,681500000.0
2005-07-11 18:05:00,1.6127,1.6133,1.6124,1.6125,681500000.0
2005-07-11 18:10:00,1.6127,1.6129,1.6114,1.6116,681500000.0
2005-07-11 18:15:00,1.6114,1.6119,1.6113,1.6117,681500000.0
2005-07-11 18:20:00,1.6118,1.6121,1.6114,1.6119,681500000.0
2005-07-11 18:25:00,1.6117,1.6119,1.6113,1.6115,681500000.0
2005-07-11 18:30:00,1.6116,1.6121,1.6114,1.6116,681500000.0
2005-07-11 18:35:00,1.6118,1.6118,1.6109,1.6114,681500000.0
2005-07-11 18:40:00,1.6115,1.6121,1.6109,1.6119,681500000.0
2005-07-11 18:45:00,1.6121,1.6121,1.6115,1.6117,681500000.0
2005-07-11 18:50:00,1.6116,1.6121,1.6115,1.6117,681500000.0
2005-07-11 18:55:00,1.6118,1.6121,1.6114,1.6118,681500000.0
2005-07-11 19:00:00,1.6113,1.6121,1.6113,1.6116,545200000.0
2005-07-11 19:05:00,1.6114,1.6122,1.6114,1.6117,681500000.0
2005-07-11 19:10:00,1.6118,1.6127,1.6115,1.6124,681500000.0
2005-07-11 19:15:00,1.6125,1.6131,1.6124,1.6127,681500000.0
2005-07-11 19:20:00,1.6129,1.6131,1.6122,1.6127,681500000.0
2005-07-11 19:25:00,1.6129,1.6131,1.6127,1.6127,545200000.0
2005-07-11 19:30:00,1.6129,1.6131,1.6122,1.6129,681500000.0
2005-07-11 19:35:00,1.6127,1.6131,1.6122,1.6122,681500000.0
2005-07-11 19:40:00,1.6124,1.6125,1.6122,1.6125,681500000.0
2005-07-11 19:45:00,1.6124,1.6129,1.6122,1.6127,681500000.0
2005-07-11 19:50:00,1.613,1.6131,1.6127,1.613,681500000.0
2005-07-11 19:55:00,1.6129,1.6134,1.6129,1.6131,681500000.0
2005-07-11 20:00:00,1.6129,1.6133,1.6127,1.6129,545200000.0
2005-07-11 20:05:00,1.613,1.6133,1.6127,1.6131,681500000.0
2005-07-11 20:10:00,1.6133,1.6134,1.613,1.6131,681500000.0
2005-07-11 20:15:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-11 20:20:00,1.6133,1.6137,1.6131,1.6134,681500000.0
2005-07-11 20:25:00,1.6136,1.6141,1.6134,1.6134,681500000.0
2005-07-11 20:30:00,1.6136,1.6136,1.6131,1.6134,681500000.0
2005-07-11 20:35:00,1.6136,1.6139,1.6133,1.6136,681500000.0
2005-07-11 20:40:00,1.6137,1.6144,1.6136,1.6143,681500000.0
2005-07-11 20:45:00,1.6142,1.6143,1.6136,1.6138,681500000.0
2005-07-11 20:50:00,1.6137,1.6149,1.6134,1.6149,681500000.0
2005-07-11 20:55:00,1.6148,1.6151,1.6141,1.6141,545200000.0
2005-07-11 21:00:00,1.6146,1.6148,1.6139,1.6145,545200000.0
2005-07-11 21:05:00,1.6149,1.6157,1.6145,1.6148,681500000.0
2005-07-11 21:10:00,1.6146,1.6149,1.6143,1.6144,681500000.0
2005-07-11 21:15:00,1.6143,1.6144,1.6138,1.6141,545200000.0
2005-07-11 21:20:00,1.6142,1.6144,1.6139,1.6139,681500000.0
2005-07-11 21:25:00,1.6141,1.6144,1.6139,1.6143,545200000.0
2005-07-11 21:30:00,1.6142,1.6142,1.6134,1.6139,681500000.0
2005-07-11 21:35:00,1.6141,1.6142,1.6137,1.6139,545200000.0
2005-07-11 21:40:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-11 21:45:00,1.6137,1.6139,1.6137,1.6139,272600000.0
2005-07-11 21:50:00,1.6137,1.6142,1.6136,1.6139,545200000.0
2005-07-11 21:55:00,1.6136,1.6137,1.6133,1.6137,681500000.0
2005-07-11 22:00:00,1.6138,1.6139,1.6134,1.6134,408900000.0
2005-07-11 22:05:00,1.6136,1.6136,1.6131,1.6134,545200000.0
2005-07-11 22:10:00,1.6136,1.6139,1.6134,1.6139,681500000.0
2005-07-11 22:15:00,1.6138,1.6143,1.6138,1.6139,681500000.0
2005-07-11 22:20:00,1.6141,1.6144,1.6139,1.6144,681500000.0
2005-07-11 22:25:00,1.6143,1.6145,1.6137,1.6139,545200000.0
2005-07-11 22:30:00,1.6141,1.6141,1.6134,1.6137,272600000.0
2005-07-11 22:35:00,1.6138,1.6143,1.6137,1.6141,681500000.0
2005-07-11 22:40:00,1.6142,1.6142,1.6137,1.6138,545200000.0
2005-07-11 22:45:00,1.6139,1.6149,1.6138,1.6149,681500000.0
2005-07-11 22:50:00,1.615,1.6157,1.6145,1.6148,681500000.0
2005-07-11 22:55:00,1.6149,1.6154,1.6145,1.6146,681500000.0
2005-07-11 23:00:00,1.6146,1.6149,1.6145,1.6148,681500000.0
2005-07-11 23:05:00,1.6149,1.6149,1.6142,1.6143,681500000.0
2005-07-11 23:10:00,1.6144,1.6149,1.6143,1.6145,545200000.0
2005-07-11 23:15:00,1.6145,1.6156,1.6145,1.6153,408900000.0
2005-07-11 23:20:00,1.6151,1.6157,1.6151,1.6151,681500000.0
2005-07-11 23:25:00,1.6153,1.6154,1.6145,1.6151,681500000.0
2005-07-11 23:30:00,1.6154,1.6154,1.6139,1.6143,681500000.0
2005-07-11 23:35:00,1.6145,1.6149,1.6145,1.6148,681500000.0
2005-07-11 23:40:00,1.6149,1.6149,1.6145,1.6149,545200000.0
2005-07-11 23:45:00,1.6148,1.6149,1.6145,1.6145,545200000.0
2005-07-11 23:50:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-07-11 23:55:00,1.6139,1.6148,1.6139,1.6146,681500000.0
2005-07-12 00:00:00,1.6145,1.6145,1.6143,1.6144,545200000.0
2005-07-12 00:05:00,1.6142,1.6145,1.6142,1.6142,408900000.0
2005-07-12 00:10:00,1.6144,1.6145,1.6139,1.6145,681500000.0
2005-07-12 00:15:00,1.6144,1.6144,1.6129,1.613,545200000.0
2005-07-12 00:20:00,1.6129,1.6134,1.6124,1.613,545200000.0
2005-07-12 00:25:00,1.6133,1.6133,1.6127,1.6127,545200000.0
2005-07-12 00:30:00,1.6129,1.6134,1.6127,1.6134,681500000.0
2005-07-12 00:35:00,1.6133,1.6137,1.613,1.6136,681500000.0
2005-07-12 00:40:00,1.6137,1.6137,1.6127,1.6127,681500000.0
2005-07-12 00:45:00,1.6125,1.6138,1.6125,1.6137,681500000.0
2005-07-12 00:50:00,1.6136,1.6141,1.6134,1.6136,681500000.0
2005-07-12 00:55:00,1.6137,1.6138,1.6134,1.6136,545200000.0
2005-07-12 01:00:00,1.6136,1.6137,1.6129,1.613,681500000.0
2005-07-12 01:05:00,1.6131,1.6134,1.613,1.613,545200000.0
2005-07-12 01:10:00,1.6131,1.6131,1.6127,1.6127,545200000.0
2005-07-12 01:15:00,1.6129,1.6129,1.6127,1.6127,545200000.0
2005-07-12 01:20:00,1.6129,1.6129,1.6124,1.6124,545200000.0
2005-07-12 01:25:00,1.6127,1.6131,1.6124,1.6124,681500000.0
2005-07-12 01:30:00,1.6125,1.6127,1.6122,1.6124,681500000.0
2005-07-12 01:35:00,1.6122,1.6124,1.6121,1.6122,681500000.0
2005-07-12 01:40:00,1.6124,1.6124,1.6113,1.6116,681500000.0
2005-07-12 01:45:00,1.6115,1.6118,1.611,1.611,681500000.0
2005-07-12 01:50:00,1.6113,1.6114,1.6099,1.6107,681500000.0
2005-07-12 01:55:00,1.6106,1.6109,1.6101,1.6106,681500000.0
2005-07-12 02:00:00,1.6107,1.6109,1.6104,1.6109,681500000.0
2005-07-12 02:05:00,1.6108,1.6119,1.6106,1.6119,681500000.0
2005-07-12 02:10:00,1.6121,1.6138,1.6121,1.6134,681500000.0
2005-07-12 02:15:00,1.6131,1.6137,1.6129,1.6133,681500000.0
2005-07-12 02:20:00,1.6134,1.6148,1.6134,1.6143,681500000.0
2005-07-12 02:25:00,1.6141,1.6143,1.6134,1.6134,681500000.0
2005-07-12 02:30:00,1.6136,1.6144,1.6134,1.6137,681500000.0
2005-07-12 02:35:00,1.6138,1.6142,1.6136,1.6139,681500000.0
2005-07-12 02:40:00,1.6141,1.6143,1.6136,1.6136,681500000.0
2005-07-12 02:45:00,1.6138,1.6141,1.6134,1.6137,681500000.0
2005-07-12 02:50:00,1.6134,1.6138,1.6124,1.613,681500000.0
2005-07-12 02:55:00,1.6129,1.6131,1.6124,1.6124,545200000.0
2005-07-12 03:00:00,1.6127,1.6127,1.6119,1.6122,681500000.0
2005-07-12 03:05:00,1.6124,1.6124,1.6119,1.6124,681500000.0
2005-07-12 03:10:00,1.6122,1.6124,1.6117,1.6124,681500000.0
2005-07-12 03:15:00,1.6122,1.6124,1.6119,1.6119,681500000.0
2005-07-12 03:20:00,1.6122,1.6124,1.6119,1.6121,681500000.0
2005-07-12 03:25:00,1.6122,1.6125,1.6116,1.6119,681500000.0
2005-07-12 03:30:00,1.6122,1.6133,1.6117,1.6131,681500000.0
2005-07-12 03:35:00,1.613,1.6138,1.6122,1.6131,681500000.0
2005-07-12 03:40:00,1.6131,1.6155,1.613,1.6149,681500000.0
2005-07-12 03:45:00,1.6148,1.6156,1.6143,1.6149,681500000.0
2005-07-12 03:50:00,1.615,1.6157,1.6144,1.6153,681500000.0
2005-07-12 03:55:00,1.6155,1.6159,1.6149,1.6153,681500000.0
2005-07-12 04:00:00,1.6155,1.616,1.6153,1.6157,681500000.0
2005-07-12 04:05:00,1.6159,1.6161,1.6151,1.6151,681500000.0
2005-07-12 04:10:00,1.615,1.616,1.615,1.6157,545200000.0
2005-07-12 04:15:00,1.6155,1.6161,1.6154,1.6159,681500000.0
2005-07-12 04:20:00,1.616,1.6173,1.6159,1.617,681500000.0
2005-07-12 04:25:00,1.6173,1.618,1.6163,1.6168,681500000.0
2005-07-12 04:30:00,1.6169,1.6178,1.6166,1.6173,681500000.0
2005-07-12 04:35:00,1.6174,1.6174,1.6163,1.6165,681500000.0
2005-07-12 04:40:00,1.6166,1.6169,1.6162,1.6166,681500000.0
2005-07-12 04:45:00,1.6167,1.6169,1.6162,1.6165,681500000.0
2005-07-12 04:50:00,1.6164,1.6166,1.6159,1.6163,681500000.0
2005-07-12 04:55:00,1.6165,1.6166,1.6149,1.6153,681500000.0
2005-07-12 05:00:00,1.6154,1.6157,1.6149,1.6155,681500000.0
2005-07-12 05:05:00,1.6154,1.6156,1.6146,1.6149,681500000.0
2005-07-12 05:10:00,1.6148,1.6166,1.6146,1.6164,681500000.0
2005-07-12 05:15:00,1.6163,1.6167,1.6157,1.616,681500000.0
2005-07-12 05:20:00,1.6157,1.6161,1.6155,1.6157,681500000.0
2005-07-12 05:25:00,1.6159,1.6167,1.615,1.6157,681500000.0
2005-07-12 05:30:00,1.6159,1.6181,1.6157,1.6175,681500000.0
2005-07-12 05:35:00,1.6178,1.6179,1.6166,1.6169,681500000.0
2005-07-12 05:40:00,1.6168,1.6174,1.6166,1.6167,681500000.0
2005-07-12 05:45:00,1.6166,1.6169,1.6162,1.6164,681500000.0
2005-07-12 05:50:00,1.6163,1.6169,1.6162,1.6168,681500000.0
2005-07-12 05:55:00,1.6167,1.6169,1.6163,1.6167,681500000.0
2005-07-12 06:00:00,1.6166,1.6167,1.6162,1.6165,681500000.0
2005-07-12 06:05:00,1.6167,1.6175,1.6165,1.6173,681500000.0
2005-07-12 06:10:00,1.6171,1.6175,1.6167,1.617,681500000.0
2005-07-12 06:15:00,1.6171,1.6177,1.6167,1.6174,681500000.0
2005-07-12 06:20:00,1.6173,1.6178,1.6168,1.6173,681500000.0
2005-07-12 06:25:00,1.6171,1.6199,1.6171,1.6196,681500000.0
2005-07-12 06:30:00,1.6197,1.6206,1.619,1.6197,681500000.0
2005-07-12 06:35:00,1.6204,1.6204,1.6194,1.6199,681500000.0
2005-07-12 06:40:00,1.6198,1.6199,1.6193,1.6198,681500000.0
2005-07-12 06:45:00,1.6199,1.6206,1.6194,1.6206,681500000.0
2005-07-12 06:50:00,1.6204,1.6206,1.6196,1.6199,681500000.0
2005-07-12 06:55:00,1.6198,1.6205,1.6194,1.6197,681500000.0
2005-07-12 07:00:00,1.6196,1.62,1.6194,1.6199,681500000.0
2005-07-12 07:05:00,1.62,1.6213,1.6198,1.6209,681500000.0
2005-07-12 07:10:00,1.6211,1.6211,1.6203,1.6206,681500000.0
2005-07-12 07:15:00,1.6205,1.6208,1.6202,1.6205,681500000.0
2005-07-12 07:20:00,1.6204,1.6205,1.6199,1.6204,681500000.0
2005-07-12 07:25:00,1.6205,1.6209,1.6194,1.6195,681500000.0
2005-07-12 07:30:00,1.6197,1.6197,1.6187,1.6188,681500000.0
2005-07-12 07:35:00,1.6189,1.6195,1.6187,1.6188,681500000.0
2005-07-12 07:40:00,1.6191,1.6191,1.6179,1.6191,681500000.0
2005-07-12 07:45:00,1.6193,1.6194,1.6181,1.619,681500000.0
2005-07-12 07:50:00,1.6191,1.6196,1.6188,1.6188,681500000.0
2005-07-12 07:55:00,1.6189,1.6195,1.6188,1.6194,681500000.0
2005-07-12 08:00:00,1.6193,1.6197,1.6186,1.6188,681500000.0
2005-07-12 08:05:00,1.6191,1.6198,1.6186,1.6194,681500000.0
2005-07-12 08:10:00,1.6193,1.6196,1.6185,1.6188,681500000.0
2005-07-12 08:15:00,1.6189,1.6192,1.6182,1.6182,681500000.0
2005-07-12 08:20:00,1.6181,1.6181,1.6174,1.6175,681500000.0
2005-07-12 08:25:00,1.6174,1.6176,1.6166,1.617,681500000.0
2005-07-12 08:30:00,1.6168,1.6175,1.6166,1.6175,681500000.0
2005-07-12 08:35:00,1.6172,1.6184,1.6172,1.6182,681500000.0
2005-07-12 08:40:00,1.6181,1.6192,1.618,1.6192,681500000.0
2005-07-12 08:45:00,1.6193,1.6194,1.6174,1.6176,681500000.0
2005-07-12 08:50:00,1.6175,1.6187,1.6174,1.6183,681500000.0
2005-07-12 08:55:00,1.6185,1.6189,1.6178,1.618,681500000.0
2005-07-12 09:00:00,1.6179,1.6181,1.6174,1.618,681500000.0
2005-07-12 09:05:00,1.6181,1.619,1.6176,1.6183,681500000.0
2005-07-12 09:10:00,1.6185,1.6192,1.6173,1.6173,681500000.0
2005-07-12 09:15:00,1.6172,1.6183,1.6172,1.6183,681500000.0
2005-07-12 09:20:00,1.6182,1.6191,1.6175,1.6191,681500000.0
2005-07-12 09:25:00,1.619,1.6195,1.6186,1.6191,681500000.0
2005-07-12 09:30:00,1.619,1.6191,1.618,1.6186,681500000.0
2005-07-12 09:35:00,1.6185,1.6192,1.6176,1.6177,681500000.0
2005-07-12 09:40:00,1.6176,1.618,1.617,1.6171,681500000.0
2005-07-12 09:45:00,1.617,1.6175,1.6161,1.6173,681500000.0
2005-07-12 09:50:00,1.6174,1.6178,1.6169,1.6173,681500000.0
2005-07-12 09:55:00,1.6174,1.6174,1.6165,1.6169,681500000.0
2005-07-12 10:00:00,1.617,1.6172,1.6161,1.6166,681500000.0
2005-07-12 10:05:00,1.6165,1.6171,1.6153,1.6159,681500000.0
2005-07-12 10:10:00,1.6162,1.6162,1.615,1.616,681500000.0
2005-07-12 10:15:00,1.6159,1.617,1.6159,1.6169,681500000.0
2005-07-12 10:20:00,1.6168,1.617,1.6161,1.6161,681500000.0
2005-07-12 10:25:00,1.616,1.6183,1.616,1.6179,681500000.0
2005-07-12 10:30:00,1.6181,1.6185,1.6174,1.6183,681500000.0
2005-07-12 10:35:00,1.6182,1.6185,1.6177,1.6181,681500000.0
2005-07-12 10:40:00,1.618,1.6188,1.6177,1.6184,681500000.0
2005-07-12 10:45:00,1.6182,1.6186,1.6178,1.6182,681500000.0
2005-07-12 10:50:00,1.6184,1.6186,1.6174,1.6175,681500000.0
2005-07-12 10:55:00,1.6174,1.6183,1.6174,1.618,681500000.0
2005-07-12 11:00:00,1.6181,1.6186,1.6177,1.6184,681500000.0
2005-07-12 11:05:00,1.6183,1.6187,1.618,1.6181,681500000.0
2005-07-12 11:10:00,1.6182,1.6183,1.6179,1.6183,681500000.0
2005-07-12 11:15:00,1.6181,1.6183,1.6174,1.6174,681500000.0
2005-07-12 11:20:00,1.6175,1.6175,1.616,1.6167,681500000.0
2005-07-12 11:25:00,1.6166,1.6167,1.6159,1.6164,681500000.0
2005-07-12 11:30:00,1.6166,1.6171,1.6148,1.6153,681500000.0
2005-07-12 11:35:00,1.6152,1.6161,1.6152,1.616,681500000.0
2005-07-12 11:40:00,1.6159,1.6159,1.6152,1.6154,545200000.0
2005-07-12 11:45:00,1.6155,1.6155,1.6141,1.6141,681500000.0
2005-07-12 11:50:00,1.6142,1.6149,1.6136,1.6146,681500000.0
2005-07-12 11:55:00,1.6145,1.6145,1.6135,1.6137,681500000.0
2005-07-12 12:00:00,1.6138,1.6148,1.6134,1.6145,681500000.0
2005-07-12 12:05:00,1.6147,1.6147,1.6141,1.6143,681500000.0
2005-07-12 12:10:00,1.6144,1.6145,1.6136,1.6144,681500000.0
2005-07-12 12:15:00,1.6143,1.6149,1.6142,1.6144,681500000.0
2005-07-12 12:20:00,1.6145,1.6148,1.6126,1.6135,681500000.0
2005-07-12 12:25:00,1.6136,1.6157,1.6136,1.6154,681500000.0
2005-07-12 12:30:00,1.6153,1.6161,1.6151,1.6151,681500000.0
2005-07-12 12:35:00,1.6152,1.6162,1.6147,1.6152,681500000.0
2005-07-12 12:40:00,1.6153,1.6166,1.6151,1.6153,681500000.0
2005-07-12 12:45:00,1.6152,1.6156,1.6145,1.615,681500000.0
2005-07-12 12:50:00,1.6148,1.6152,1.6123,1.6127,681500000.0
2005-07-12 12:55:00,1.6128,1.613,1.6115,1.6125,681500000.0
2005-07-12 13:00:00,1.6124,1.6131,1.612,1.6127,681500000.0
2005-07-12 13:05:00,1.6128,1.6133,1.6117,1.6118,681500000.0
2005-07-12 13:10:00,1.6117,1.6124,1.6115,1.6123,681500000.0
2005-07-12 13:15:00,1.6122,1.6126,1.6121,1.6121,681500000.0
2005-07-12 13:20:00,1.612,1.6135,1.6116,1.6129,681500000.0
2005-07-12 13:25:00,1.6128,1.6138,1.6117,1.6121,681500000.0
2005-07-12 13:30:00,1.6122,1.6124,1.6113,1.6114,681500000.0
2005-07-12 13:35:00,1.6113,1.6124,1.6107,1.6124,681500000.0
2005-07-12 13:40:00,1.6125,1.6125,1.6118,1.6122,681500000.0
2005-07-12 13:45:00,1.6121,1.6128,1.6114,1.6127,681500000.0
2005-07-12 13:50:00,1.6126,1.6128,1.612,1.6126,681500000.0
2005-07-12 13:55:00,1.6126,1.6128,1.612,1.6128,681500000.0
2005-07-12 14:00:00,1.6127,1.6137,1.6127,1.6137,545200000.0
2005-07-12 14:05:00,1.6135,1.6149,1.6134,1.6147,681500000.0
2005-07-12 14:10:00,1.6146,1.6149,1.6136,1.6139,681500000.0
2005-07-12 14:15:00,1.6138,1.614,1.6133,1.6139,681500000.0
2005-07-12 14:20:00,1.614,1.6146,1.6134,1.614,681500000.0
2005-07-12 14:25:00,1.6139,1.6144,1.6138,1.6141,681500000.0
2005-07-12 14:30:00,1.614,1.6145,1.6133,1.6139,681500000.0
2005-07-12 14:35:00,1.6138,1.6147,1.6138,1.6144,681500000.0
2005-07-12 14:40:00,1.6142,1.6149,1.6135,1.6135,681500000.0
2005-07-12 14:45:00,1.6134,1.6137,1.6129,1.6135,681500000.0
2005-07-12 14:50:00,1.6134,1.6139,1.6131,1.6131,681500000.0
2005-07-12 14:55:00,1.613,1.6133,1.6123,1.6127,681500000.0
2005-07-12 15:00:00,1.6128,1.6129,1.612,1.6128,681500000.0
2005-07-12 15:05:00,1.6125,1.6132,1.6122,1.6127,681500000.0
2005-07-12 15:10:00,1.6128,1.6132,1.6127,1.6128,681500000.0
2005-07-12 15:15:00,1.6129,1.6137,1.6126,1.6135,681500000.0
2005-07-12 15:20:00,1.6136,1.6138,1.6125,1.6131,681500000.0
2005-07-12 15:25:00,1.6132,1.6139,1.6132,1.6138,681500000.0
2005-07-12 15:30:00,1.6137,1.6139,1.6128,1.6129,681500000.0
2005-07-12 15:35:00,1.6132,1.6133,1.6124,1.613,681500000.0
2005-07-12 15:40:00,1.6132,1.6138,1.6128,1.6134,681500000.0
2005-07-12 15:45:00,1.6133,1.6145,1.613,1.6141,681500000.0
2005-07-12 15:50:00,1.6143,1.615,1.6136,1.6148,681500000.0
2005-07-12 15:55:00,1.6146,1.6155,1.6139,1.6153,681500000.0
2005-07-12 16:00:00,1.615,1.6157,1.6146,1.6149,681500000.0
2005-07-12 16:05:00,1.615,1.6155,1.6133,1.6141,681500000.0
2005-07-12 16:10:00,1.6139,1.6147,1.6134,1.6139,681500000.0
2005-07-12 16:15:00,1.614,1.6146,1.6137,1.6138,681500000.0
2005-07-12 16:20:00,1.6137,1.6142,1.6137,1.6137,681500000.0
2005-07-12 16:25:00,1.6136,1.6141,1.6132,1.6133,681500000.0
2005-07-12 16:30:00,1.6132,1.6142,1.613,1.6142,681500000.0
2005-07-12 16:35:00,1.614,1.6144,1.6137,1.614,681500000.0
2005-07-12 16:40:00,1.6139,1.614,1.6125,1.6139,681500000.0
2005-07-12 16:45:00,1.6139,1.6142,1.6126,1.6129,681500000.0
2005-07-12 16:50:00,1.6131,1.6139,1.6125,1.6132,681500000.0
2005-07-12 16:55:00,1.6133,1.6134,1.6117,1.612,681500000.0
2005-07-12 17:00:00,1.6122,1.6132,1.6116,1.6125,681500000.0
2005-07-12 17:05:00,1.6126,1.6127,1.6113,1.6116,681500000.0
2005-07-12 17:10:00,1.6115,1.613,1.6113,1.6128,681500000.0
2005-07-12 17:15:00,1.6127,1.6138,1.612,1.613,681500000.0
2005-07-12 17:20:00,1.6131,1.6138,1.6125,1.6127,681500000.0
2005-07-12 17:25:00,1.6128,1.6131,1.612,1.6127,681500000.0
2005-07-12 17:30:00,1.6128,1.6135,1.6123,1.613,681500000.0
2005-07-12 17:35:00,1.6132,1.6148,1.6129,1.614,681500000.0
2005-07-12 17:40:00,1.6139,1.6141,1.6127,1.6133,681500000.0
2005-07-12 17:45:00,1.6132,1.6136,1.6128,1.613,681500000.0
2005-07-12 17:50:00,1.6131,1.6144,1.6127,1.6141,681500000.0
2005-07-12 17:55:00,1.614,1.614,1.6129,1.6135,681500000.0
2005-07-12 18:00:00,1.6133,1.6133,1.6121,1.6122,681500000.0
2005-07-12 18:05:00,1.6124,1.6124,1.6116,1.6119,681500000.0
2005-07-12 18:10:00,1.6118,1.6127,1.6118,1.6124,681500000.0
2005-07-12 18:15:00,1.6122,1.6131,1.6122,1.6127,681500000.0
2005-07-12 18:20:00,1.6125,1.613,1.6121,1.6127,681500000.0
2005-07-12 18:25:00,1.6109,1.6129,1.6109,1.6127,681500000.0
2005-07-12 18:30:00,1.6127,1.6136,1.6125,1.6134,681500000.0
2005-07-12 18:35:00,1.6136,1.6139,1.6131,1.6133,681500000.0
2005-07-12 18:40:00,1.6134,1.6144,1.6131,1.6134,681500000.0
2005-07-12 18:45:00,1.6133,1.6139,1.6127,1.6131,681500000.0
2005-07-12 18:50:00,1.613,1.6139,1.6127,1.6136,681500000.0
2005-07-12 18:55:00,1.6134,1.6137,1.6129,1.6131,681500000.0
2005-07-12 19:00:00,1.6133,1.6139,1.6131,1.6133,681500000.0
2005-07-12 19:05:00,1.6134,1.6136,1.6129,1.6131,681500000.0
2005-07-12 19:10:00,1.6133,1.6137,1.6125,1.6137,681500000.0
2005-07-12 19:15:00,1.6136,1.6154,1.6134,1.6151,681500000.0
2005-07-12 19:20:00,1.615,1.6154,1.6144,1.6149,681500000.0
2005-07-12 19:25:00,1.615,1.6156,1.6145,1.6151,681500000.0
2005-07-12 19:30:00,1.6154,1.6156,1.6149,1.6151,681500000.0
2005-07-12 19:35:00,1.6153,1.6157,1.6148,1.6155,681500000.0
2005-07-12 19:40:00,1.6156,1.6156,1.6146,1.6154,681500000.0
2005-07-12 19:45:00,1.6153,1.6157,1.6153,1.6153,681500000.0
2005-07-12 19:50:00,1.6154,1.6168,1.6154,1.6165,545200000.0
2005-07-12 19:55:00,1.6166,1.6174,1.6165,1.6171,681500000.0
2005-07-12 20:00:00,1.617,1.6175,1.6166,1.6175,681500000.0
2005-07-12 20:05:00,1.6175,1.6181,1.6167,1.6169,681500000.0
2005-07-12 20:10:00,1.6167,1.617,1.6162,1.6165,681500000.0
2005-07-12 20:15:00,1.6164,1.6169,1.616,1.6166,681500000.0
2005-07-12 20:20:00,1.6167,1.6168,1.6156,1.6159,681500000.0
2005-07-12 20:25:00,1.6157,1.6168,1.6156,1.6161,681500000.0
2005-07-12 20:30:00,1.6162,1.6167,1.6162,1.6163,681500000.0
2005-07-12 20:35:00,1.6164,1.6164,1.6161,1.6163,681500000.0
2005-07-12 20:40:00,1.6161,1.6164,1.6159,1.616,681500000.0
2005-07-12 20:45:00,1.6161,1.6163,1.6156,1.6156,681500000.0
2005-07-12 20:50:00,1.6155,1.6156,1.6149,1.6149,681500000.0
2005-07-12 20:55:00,1.615,1.615,1.6145,1.6149,408900000.0
2005-07-12 21:00:00,1.6145,1.615,1.6144,1.6144,681500000.0
2005-07-12 21:05:00,1.6145,1.6149,1.6145,1.6145,681500000.0
2005-07-12 21:10:00,1.6146,1.6149,1.6145,1.6146,681500000.0
2005-07-12 21:15:00,1.6145,1.6146,1.6142,1.6146,681500000.0
2005-07-12 21:20:00,1.6145,1.6151,1.6144,1.615,681500000.0
2005-07-12 21:25:00,1.615,1.6153,1.6149,1.615,545200000.0
2005-07-12 21:30:00,1.6149,1.6155,1.6146,1.6154,681500000.0
2005-07-12 21:35:00,1.6155,1.6155,1.6149,1.615,681500000.0
2005-07-12 21:40:00,1.6153,1.6157,1.615,1.6155,681500000.0
2005-07-12 21:45:00,1.6157,1.6165,1.6157,1.6162,681500000.0
2005-07-12 21:50:00,1.6164,1.6165,1.6161,1.6162,681500000.0
2005-07-12 21:55:00,1.6163,1.6166,1.6157,1.616,681500000.0
2005-07-12 22:00:00,1.6162,1.6162,1.6155,1.6155,681500000.0
2005-07-12 22:05:00,1.6156,1.6159,1.6154,1.6157,681500000.0
2005-07-12 22:10:00,1.6156,1.6162,1.6156,1.6159,681500000.0
2005-07-12 22:15:00,1.616,1.6164,1.6157,1.6163,681500000.0
2005-07-12 22:20:00,1.6164,1.6164,1.6161,1.6162,681500000.0
2005-07-12 22:25:00,1.6161,1.6164,1.6159,1.6163,681500000.0
2005-07-12 22:30:00,1.6162,1.6169,1.6162,1.6168,681500000.0
2005-07-12 22:35:00,1.6166,1.6169,1.6164,1.6165,545200000.0
2005-07-12 22:40:00,1.6164,1.6168,1.6164,1.6166,408900000.0
2005-07-12 22:45:00,1.6167,1.6168,1.6163,1.6164,545200000.0
2005-07-12 22:50:00,1.6165,1.6167,1.6163,1.6165,681500000.0
2005-07-12 22:55:00,1.6164,1.6167,1.6162,1.6162,681500000.0
2005-07-12 23:00:00,1.6162,1.6164,1.6162,1.6164,681500000.0
2005-07-12 23:05:00,1.6166,1.6169,1.6163,1.6164,681500000.0
2005-07-12 23:10:00,1.6163,1.6165,1.6156,1.6157,681500000.0
2005-07-12 23:15:00,1.6156,1.616,1.6156,1.616,681500000.0
2005-07-12 23:20:00,1.6161,1.6161,1.6153,1.6156,545200000.0
2005-07-12 23:25:00,1.6155,1.6157,1.6151,1.6154,681500000.0
2005-07-12 23:30:00,1.6153,1.6161,1.6153,1.616,545200000.0
2005-07-12 23:35:00,1.6161,1.6161,1.6157,1.6159,408900000.0
2005-07-12 23:40:00,1.616,1.6163,1.616,1.6162,681500000.0
2005-07-12 23:45:00,1.6161,1.6165,1.6161,1.6165,545200000.0
2005-07-12 23:50:00,1.6164,1.6167,1.6162,1.6164,681500000.0
2005-07-12 23:55:00,1.6163,1.6167,1.6159,1.6164,545200000.0
2005-07-13 00:00:00,1.6165,1.6168,1.6157,1.6159,681500000.0
2005-07-13 00:05:00,1.6157,1.6161,1.6153,1.6157,681500000.0
2005-07-13 00:10:00,1.6159,1.6162,1.6155,1.6155,681500000.0
2005-07-13 00:15:00,1.6157,1.6162,1.6153,1.6162,681500000.0
2005-07-13 00:20:00,1.616,1.616,1.6154,1.6157,681500000.0
2005-07-13 00:25:00,1.6159,1.6168,1.6157,1.6166,681500000.0
2005-07-13 00:30:00,1.6167,1.6167,1.6159,1.6162,681500000.0
2005-07-13 00:35:00,1.6163,1.6181,1.6163,1.6179,545200000.0
2005-07-13 00:40:00,1.618,1.618,1.6175,1.6178,681500000.0
2005-07-13 00:45:00,1.6177,1.6185,1.617,1.6173,681500000.0
2005-07-13 00:50:00,1.6174,1.6185,1.6169,1.6181,681500000.0
2005-07-13 00:55:00,1.618,1.6183,1.6179,1.6181,545200000.0
2005-07-13 01:00:00,1.6183,1.6188,1.6181,1.6183,681500000.0
2005-07-13 01:05:00,1.6181,1.6185,1.6179,1.618,681500000.0
2005-07-13 01:10:00,1.6181,1.6181,1.6178,1.6181,545200000.0
2005-07-13 01:15:00,1.6183,1.6185,1.6178,1.6179,681500000.0
2005-07-13 01:20:00,1.6181,1.6184,1.6179,1.6181,545200000.0
2005-07-13 01:25:00,1.6181,1.6184,1.618,1.6181,272600000.0
2005-07-13 01:30:00,1.6178,1.6181,1.6177,1.618,681500000.0
2005-07-13 01:35:00,1.6181,1.6181,1.6174,1.6174,681500000.0
2005-07-13 01:40:00,1.6175,1.6179,1.6174,1.6178,545200000.0
2005-07-13 01:45:00,1.6179,1.6179,1.6169,1.617,545200000.0
2005-07-13 01:50:00,1.6171,1.6177,1.617,1.6171,681500000.0
2005-07-13 01:55:00,1.6169,1.6177,1.6166,1.6171,681500000.0
2005-07-13 02:00:00,1.6172,1.6173,1.6164,1.6172,681500000.0
2005-07-13 02:05:00,1.6171,1.6177,1.6169,1.6175,681500000.0
2005-07-13 02:10:00,1.6174,1.6179,1.6174,1.6177,681500000.0
2005-07-13 02:15:00,1.6175,1.618,1.6175,1.6175,681500000.0
2005-07-13 02:20:00,1.6177,1.618,1.6174,1.6174,545200000.0
2005-07-13 02:25:00,1.6173,1.6175,1.6167,1.6167,681500000.0
2005-07-13 02:30:00,1.6166,1.6175,1.6157,1.6159,681500000.0
2005-07-13 02:35:00,1.6157,1.6164,1.6156,1.6157,681500000.0
2005-07-13 02:40:00,1.6156,1.6156,1.6149,1.6155,681500000.0
2005-07-13 02:45:00,1.6153,1.6154,1.6148,1.6148,681500000.0
2005-07-13 02:50:00,1.6146,1.6155,1.6145,1.615,681500000.0
2005-07-13 02:55:00,1.6149,1.6156,1.6143,1.6145,681500000.0
2005-07-13 03:00:00,1.6144,1.6148,1.6142,1.6145,681500000.0
2005-07-13 03:05:00,1.6146,1.6148,1.6143,1.6145,681500000.0
2005-07-13 03:10:00,1.6146,1.615,1.6143,1.6143,681500000.0
2005-07-13 03:15:00,1.6145,1.6146,1.6142,1.6145,681500000.0
2005-07-13 03:20:00,1.6144,1.6145,1.6137,1.6142,681500000.0
2005-07-13 03:25:00,1.6144,1.6146,1.6139,1.6141,681500000.0
2005-07-13 03:30:00,1.6142,1.6144,1.6141,1.6141,681500000.0
2005-07-13 03:35:00,1.6139,1.6146,1.6139,1.6145,408900000.0
2005-07-13 03:40:00,1.6144,1.6154,1.6144,1.6148,545200000.0
2005-07-13 03:45:00,1.6149,1.6149,1.6142,1.6146,681500000.0
2005-07-13 03:50:00,1.6145,1.6149,1.6145,1.6145,681500000.0
2005-07-13 03:55:00,1.6144,1.6149,1.6142,1.6149,681500000.0
2005-07-13 04:00:00,1.615,1.6155,1.6148,1.6153,545200000.0
2005-07-13 04:05:00,1.6149,1.616,1.6148,1.616,681500000.0
2005-07-13 04:10:00,1.6159,1.6164,1.6156,1.6164,545200000.0
2005-07-13 04:15:00,1.6163,1.6168,1.6162,1.6165,681500000.0
2005-07-13 04:20:00,1.6164,1.6169,1.6164,1.6165,681500000.0
2005-07-13 04:25:00,1.6166,1.6169,1.6164,1.6169,681500000.0
2005-07-13 04:30:00,1.617,1.6177,1.617,1.6173,681500000.0
2005-07-13 04:35:00,1.6174,1.6175,1.617,1.6175,681500000.0
2005-07-13 04:40:00,1.6174,1.6177,1.6171,1.6173,681500000.0
2005-07-13 04:45:00,1.6171,1.6175,1.617,1.6175,545200000.0
2005-07-13 04:50:00,1.6177,1.618,1.6174,1.6175,681500000.0
2005-07-13 04:55:00,1.6173,1.6177,1.6168,1.6173,681500000.0
2005-07-13 05:00:00,1.6174,1.6178,1.617,1.6175,681500000.0
2005-07-13 05:05:00,1.6177,1.6178,1.6168,1.6169,408900000.0
2005-07-13 05:10:00,1.6171,1.6175,1.6169,1.6175,681500000.0
2005-07-13 05:15:00,1.6174,1.6175,1.6169,1.6169,681500000.0
2005-07-13 05:20:00,1.6171,1.6174,1.6169,1.6173,681500000.0
2005-07-13 05:25:00,1.6171,1.6175,1.6171,1.6175,408900000.0
2005-07-13 05:30:00,1.6174,1.6181,1.6173,1.618,681500000.0
2005-07-13 05:35:00,1.6179,1.618,1.617,1.6174,681500000.0
2005-07-13 05:40:00,1.6171,1.6174,1.6166,1.6166,681500000.0
2005-07-13 05:45:00,1.6167,1.6169,1.6162,1.6162,681500000.0
2005-07-13 05:50:00,1.6163,1.6168,1.6163,1.6164,545200000.0
2005-07-13 05:55:00,1.6165,1.6169,1.6164,1.6168,681500000.0
2005-07-13 06:00:00,1.6167,1.6168,1.6162,1.6163,681500000.0
2005-07-13 06:05:00,1.6161,1.6164,1.6159,1.6159,681500000.0
2005-07-13 06:10:00,1.616,1.6161,1.6157,1.6157,681500000.0
2005-07-13 06:15:00,1.6159,1.6161,1.6156,1.616,681500000.0
2005-07-13 06:20:00,1.6161,1.6164,1.6159,1.6159,681500000.0
2005-07-13 06:25:00,1.616,1.6162,1.6156,1.6161,545200000.0
2005-07-13 06:30:00,1.616,1.6162,1.6157,1.6161,681500000.0
2005-07-13 06:35:00,1.6162,1.6164,1.6157,1.6157,545200000.0
2005-07-13 06:40:00,1.6156,1.6162,1.6153,1.6155,681500000.0
2005-07-13 06:45:00,1.6154,1.6156,1.6151,1.6155,681500000.0
2005-07-13 06:50:00,1.6156,1.6156,1.6154,1.6155,545200000.0
2005-07-13 06:55:00,1.6156,1.6157,1.6156,1.6157,681500000.0
2005-07-13 07:00:00,1.6156,1.6161,1.6156,1.6157,408900000.0
2005-07-13 07:05:00,1.6159,1.6161,1.6154,1.6157,681500000.0
2005-07-13 07:10:00,1.6156,1.6159,1.6148,1.615,681500000.0
2005-07-13 07:15:00,1.6149,1.6155,1.6149,1.6151,545200000.0
2005-07-13 07:20:00,1.615,1.6161,1.6149,1.6157,681500000.0
2005-07-13 07:25:00,1.6159,1.6162,1.6156,1.6159,681500000.0
2005-07-13 07:30:00,1.6157,1.6163,1.6151,1.6161,681500000.0
2005-07-13 07:35:00,1.6162,1.6164,1.6157,1.6157,681500000.0
2005-07-13 07:40:00,1.6159,1.6165,1.6157,1.6163,681500000.0
2005-07-13 07:45:00,1.6164,1.6169,1.6156,1.6157,681500000.0
2005-07-13 07:50:00,1.6153,1.616,1.6153,1.6157,681500000.0
2005-07-13 07:55:00,1.6161,1.6163,1.6157,1.6162,681500000.0
2005-07-13 08:00:00,1.616,1.6167,1.6156,1.6162,681500000.0
2005-07-13 08:05:00,1.6163,1.617,1.6159,1.6169,681500000.0
2005-07-13 08:10:00,1.6166,1.6173,1.6166,1.6173,681500000.0
2005-07-13 08:15:00,1.6172,1.6174,1.6162,1.6165,681500000.0
2005-07-13 08:20:00,1.6164,1.617,1.6163,1.617,681500000.0
2005-07-13 08:25:00,1.6168,1.6178,1.6167,1.6175,681500000.0
2005-07-13 08:30:00,1.6176,1.6177,1.6165,1.617,681500000.0
2005-07-13 08:35:00,1.6169,1.6171,1.6161,1.6162,681500000.0
2005-07-13 08:40:00,1.6161,1.6164,1.6154,1.6158,681500000.0
2005-07-13 08:45:00,1.6159,1.6165,1.6157,1.6162,681500000.0
2005-07-13 08:50:00,1.6161,1.6169,1.6161,1.6167,681500000.0
2005-07-13 08:55:00,1.6165,1.6168,1.6161,1.6165,681500000.0
2005-07-13 09:00:00,1.6166,1.6173,1.616,1.6171,681500000.0
2005-07-13 09:05:00,1.6174,1.6175,1.6166,1.6171,681500000.0
2005-07-13 09:10:00,1.6172,1.6173,1.6165,1.617,681500000.0
2005-07-13 09:15:00,1.6169,1.6176,1.6166,1.6176,681500000.0
2005-07-13 09:20:00,1.6174,1.6177,1.6168,1.6175,681500000.0
2005-07-13 09:25:00,1.6174,1.6179,1.617,1.6177,681500000.0
2005-07-13 09:30:00,1.6178,1.6181,1.6175,1.6179,681500000.0
2005-07-13 09:35:00,1.6178,1.619,1.6175,1.6182,681500000.0
2005-07-13 09:40:00,1.6183,1.6189,1.6176,1.6182,681500000.0
2005-07-13 09:45:00,1.6181,1.6188,1.6177,1.6183,681500000.0
2005-07-13 09:50:00,1.6182,1.6187,1.6179,1.6184,681500000.0
2005-07-13 09:55:00,1.6185,1.6186,1.6179,1.6181,681500000.0
2005-07-13 10:00:00,1.6183,1.6185,1.6176,1.618,681500000.0
2005-07-13 10:05:00,1.6179,1.6186,1.6172,1.6172,681500000.0
2005-07-13 10:10:00,1.6173,1.6182,1.6172,1.6179,681500000.0
2005-07-13 10:15:00,1.618,1.6182,1.6173,1.6181,681500000.0
2005-07-13 10:20:00,1.618,1.6193,1.6179,1.6189,681500000.0
2005-07-13 10:25:00,1.6191,1.6195,1.6188,1.619,681500000.0
2005-07-13 10:30:00,1.6189,1.6191,1.6179,1.6185,681500000.0
2005-07-13 10:35:00,1.6184,1.6188,1.6181,1.6184,681500000.0
2005-07-13 10:40:00,1.6183,1.6188,1.6177,1.6186,681500000.0
2005-07-13 10:45:00,1.6187,1.6193,1.6183,1.619,681500000.0
2005-07-13 10:50:00,1.6189,1.6195,1.6183,1.6192,681500000.0
2005-07-13 10:55:00,1.6196,1.6209,1.6196,1.6205,681500000.0
2005-07-13 11:00:00,1.6206,1.6209,1.6201,1.6203,681500000.0
2005-07-13 11:05:00,1.6202,1.6208,1.6197,1.6197,681500000.0
2005-07-13 11:10:00,1.6198,1.62,1.6193,1.6197,681500000.0
2005-07-13 11:15:00,1.6191,1.6194,1.6185,1.6187,681500000.0
2005-07-13 11:20:00,1.6186,1.6193,1.6184,1.6188,681500000.0
2005-07-13 11:25:00,1.6186,1.6196,1.6186,1.6193,681500000.0
2005-07-13 11:30:00,1.6192,1.6194,1.6177,1.6194,681500000.0
2005-07-13 11:35:00,1.6195,1.6195,1.619,1.6193,681500000.0
2005-07-13 11:40:00,1.6192,1.6193,1.6176,1.6179,681500000.0
2005-07-13 11:45:00,1.618,1.6183,1.6172,1.618,681500000.0
2005-07-13 11:50:00,1.6183,1.6184,1.618,1.6181,681500000.0
2005-07-13 11:55:00,1.6182,1.619,1.6179,1.6187,681500000.0
2005-07-13 12:00:00,1.6186,1.6192,1.6181,1.6191,681500000.0
2005-07-13 12:05:00,1.619,1.6196,1.6186,1.6186,681500000.0
2005-07-13 12:10:00,1.6187,1.6187,1.6178,1.6182,681500000.0
2005-07-13 12:15:00,1.6183,1.6183,1.6175,1.6175,681500000.0
2005-07-13 12:20:00,1.6174,1.6176,1.6167,1.617,545200000.0
2005-07-13 12:25:00,1.6171,1.6171,1.6164,1.6166,681500000.0
2005-07-13 12:30:00,1.6167,1.6173,1.6166,1.6171,681500000.0
2005-07-13 12:35:00,1.6172,1.6174,1.6167,1.6171,681500000.0
2005-07-13 12:40:00,1.617,1.6174,1.6168,1.617,681500000.0
2005-07-13 12:45:00,1.6173,1.6175,1.6168,1.6171,681500000.0
2005-07-13 12:50:00,1.617,1.6172,1.6164,1.6164,681500000.0
2005-07-13 12:55:00,1.6165,1.6169,1.6152,1.6155,681500000.0
2005-07-13 13:00:00,1.6156,1.6161,1.6153,1.6159,681500000.0
2005-07-13 13:05:00,1.6158,1.6164,1.6157,1.6162,681500000.0
2005-07-13 13:10:00,1.6161,1.6168,1.616,1.6164,681500000.0
2005-07-13 13:15:00,1.6162,1.6168,1.6156,1.6164,681500000.0
2005-07-13 13:20:00,1.6163,1.6164,1.6158,1.6163,681500000.0
2005-07-13 13:25:00,1.6164,1.6167,1.6161,1.6164,545200000.0
2005-07-13 13:30:00,1.6165,1.617,1.6161,1.6162,681500000.0
2005-07-13 13:35:00,1.6161,1.6165,1.6155,1.6165,681500000.0
2005-07-13 13:40:00,1.6162,1.6165,1.6154,1.6162,681500000.0
2005-07-13 13:45:00,1.6161,1.6168,1.616,1.6168,681500000.0
2005-07-13 13:50:00,1.6167,1.6169,1.6161,1.6169,681500000.0
2005-07-13 13:55:00,1.617,1.6173,1.6162,1.6167,681500000.0
2005-07-13 14:00:00,1.6166,1.617,1.6162,1.6166,681500000.0
2005-07-13 14:05:00,1.6165,1.6169,1.6164,1.6166,681500000.0
2005-07-13 14:10:00,1.6165,1.6175,1.6165,1.6168,681500000.0
2005-07-13 14:15:00,1.6167,1.6175,1.6166,1.6175,681500000.0
2005-07-13 14:20:00,1.6174,1.6178,1.6167,1.6168,681500000.0
2005-07-13 14:25:00,1.617,1.6184,1.617,1.6179,681500000.0
2005-07-13 14:30:00,1.618,1.618,1.6141,1.6167,681500000.0
2005-07-13 14:35:00,1.6166,1.617,1.6158,1.6166,681500000.0
2005-07-13 14:40:00,1.6167,1.6168,1.6155,1.616,681500000.0
2005-07-13 14:45:00,1.6159,1.6171,1.6155,1.6171,681500000.0
2005-07-13 14:50:00,1.6173,1.6183,1.6167,1.6181,681500000.0
2005-07-13 14:55:00,1.618,1.6189,1.617,1.6172,681500000.0
2005-07-13 15:00:00,1.617,1.6179,1.6156,1.6162,681500000.0
2005-07-13 15:05:00,1.6161,1.6164,1.6157,1.6161,681500000.0
2005-07-13 15:10:00,1.6162,1.6183,1.6159,1.6183,681500000.0
2005-07-13 15:15:00,1.6185,1.6186,1.6171,1.6178,681500000.0
2005-07-13 15:20:00,1.6179,1.6183,1.6167,1.617,681500000.0
2005-07-13 15:25:00,1.6169,1.6175,1.6166,1.6174,681500000.0
2005-07-13 15:30:00,1.6172,1.6173,1.6157,1.6162,681500000.0
2005-07-13 15:35:00,1.6161,1.6163,1.6148,1.6152,681500000.0
2005-07-13 15:40:00,1.6153,1.6162,1.615,1.6162,681500000.0
2005-07-13 15:45:00,1.6162,1.6166,1.6157,1.6163,681500000.0
2005-07-13 15:50:00,1.6164,1.6167,1.6156,1.6165,681500000.0
2005-07-13 15:55:00,1.6166,1.6168,1.6157,1.6161,681500000.0
2005-07-13 16:00:00,1.6162,1.6171,1.6157,1.6168,681500000.0
2005-07-13 16:05:00,1.6169,1.6184,1.6165,1.6179,681500000.0
2005-07-13 16:10:00,1.6178,1.6184,1.617,1.6172,681500000.0
2005-07-13 16:15:00,1.6173,1.6179,1.617,1.6179,681500000.0
2005-07-13 16:20:00,1.6176,1.6191,1.6174,1.6187,681500000.0
2005-07-13 16:25:00,1.6189,1.6191,1.6182,1.6183,681500000.0
2005-07-13 16:30:00,1.6182,1.6186,1.6173,1.6179,681500000.0
2005-07-13 16:35:00,1.618,1.6184,1.6168,1.6173,681500000.0
2005-07-13 16:40:00,1.6174,1.6174,1.6162,1.6168,681500000.0
2005-07-13 16:45:00,1.617,1.6174,1.6161,1.6163,681500000.0
2005-07-13 16:50:00,1.6161,1.6167,1.6159,1.616,681500000.0
2005-07-13 16:55:00,1.6161,1.6167,1.6157,1.6158,681500000.0
2005-07-13 17:00:00,1.6157,1.6165,1.6146,1.6148,681500000.0
2005-07-13 17:05:00,1.6147,1.6148,1.6138,1.6143,681500000.0
2005-07-13 17:10:00,1.6145,1.6155,1.6138,1.6149,681500000.0
2005-07-13 17:15:00,1.6148,1.6154,1.6144,1.615,681500000.0
2005-07-13 17:20:00,1.6149,1.6156,1.6149,1.6154,681500000.0
2005-07-13 17:25:00,1.6153,1.6155,1.6149,1.6152,681500000.0
2005-07-13 17:30:00,1.6153,1.6154,1.6148,1.6151,681500000.0
2005-07-13 17:35:00,1.615,1.6159,1.6147,1.6156,681500000.0
2005-07-13 17:40:00,1.6157,1.6161,1.6155,1.6159,681500000.0
2005-07-13 17:45:00,1.6158,1.6162,1.6154,1.6162,681500000.0
2005-07-13 17:50:00,1.6161,1.6168,1.6161,1.6166,681500000.0
2005-07-13 17:55:00,1.6167,1.6167,1.616,1.6165,681500000.0
2005-07-13 18:00:00,1.6166,1.6175,1.6164,1.6174,681500000.0
2005-07-13 18:05:00,1.6175,1.6177,1.6167,1.6171,681500000.0
2005-07-13 18:10:00,1.617,1.6174,1.6169,1.6169,681500000.0
2005-07-13 18:15:00,1.6168,1.6174,1.6166,1.6171,681500000.0
2005-07-13 18:20:00,1.6173,1.6175,1.6166,1.6168,681500000.0
2005-07-13 18:25:00,1.6167,1.6171,1.6166,1.6169,681500000.0
2005-07-13 18:30:00,1.6168,1.617,1.616,1.6165,681500000.0
2005-07-13 18:35:00,1.6166,1.6167,1.6151,1.6161,681500000.0
2005-07-13 18:40:00,1.6162,1.6162,1.6154,1.6154,681500000.0
2005-07-13 18:45:00,1.6153,1.6155,1.6144,1.6148,681500000.0
2005-07-13 18:50:00,1.6146,1.6154,1.6145,1.6149,681500000.0
2005-07-13 18:55:00,1.6148,1.6148,1.6131,1.6133,681500000.0
2005-07-13 19:00:00,1.6134,1.6142,1.613,1.6133,681500000.0
2005-07-13 19:05:00,1.6134,1.6134,1.613,1.6133,681500000.0
2005-07-13 19:10:00,1.6134,1.6139,1.6133,1.6137,545200000.0
2005-07-13 19:15:00,1.6138,1.6139,1.6134,1.6139,681500000.0
2005-07-13 19:20:00,1.6138,1.6138,1.6133,1.6137,408900000.0
2005-07-13 19:25:00,1.6134,1.6139,1.6133,1.6134,681500000.0
2005-07-13 19:30:00,1.6136,1.6138,1.6131,1.6137,681500000.0
2005-07-13 19:35:00,1.6138,1.6138,1.6127,1.6129,681500000.0
2005-07-13 19:40:00,1.613,1.6134,1.6129,1.6134,681500000.0
2005-07-13 19:45:00,1.613,1.6134,1.613,1.6133,408900000.0
2005-07-13 19:50:00,1.6134,1.6134,1.613,1.6134,681500000.0
2005-07-13 19:55:00,1.6136,1.6136,1.6134,1.6136,272600000.0
2005-07-13 20:00:00,1.6134,1.6134,1.6131,1.6134,681500000.0
2005-07-13 20:05:00,1.6136,1.6138,1.6131,1.6137,681500000.0
2005-07-13 20:10:00,1.6138,1.6139,1.6131,1.6131,681500000.0
2005-07-13 20:15:00,1.613,1.6131,1.6124,1.6127,681500000.0
2005-07-13 20:20:00,1.6129,1.6131,1.6127,1.613,681500000.0
2005-07-13 20:25:00,1.6131,1.6134,1.6127,1.6129,681500000.0
2005-07-13 20:30:00,1.6125,1.6125,1.6117,1.6119,681500000.0
2005-07-13 20:35:00,1.6118,1.6124,1.6115,1.6122,681500000.0
2005-07-13 20:40:00,1.6121,1.6124,1.6113,1.6117,681500000.0
2005-07-13 20:45:00,1.6119,1.6119,1.6109,1.6113,681500000.0
2005-07-13 20:50:00,1.6109,1.6122,1.6109,1.6118,681500000.0
2005-07-13 20:55:00,1.6117,1.6122,1.611,1.6117,681500000.0
2005-07-13 21:00:00,1.6109,1.6121,1.6109,1.6118,681500000.0
2005-07-13 21:05:00,1.6117,1.6119,1.6113,1.6114,681500000.0
2005-07-13 21:10:00,1.6113,1.6124,1.611,1.6119,681500000.0
2005-07-13 21:15:00,1.6122,1.6122,1.6115,1.6118,681500000.0
2005-07-13 21:20:00,1.6119,1.6122,1.6113,1.6122,681500000.0
2005-07-13 21:25:00,1.6121,1.6124,1.6116,1.6119,681500000.0
2005-07-13 21:30:00,1.6118,1.6121,1.6117,1.6119,408900000.0
2005-07-13 21:35:00,1.6115,1.6119,1.6113,1.6117,681500000.0
2005-07-13 21:40:00,1.6116,1.6121,1.6116,1.6118,681500000.0
2005-07-13 21:45:00,1.6119,1.6119,1.6113,1.6116,681500000.0
2005-07-13 21:50:00,1.6115,1.6118,1.6113,1.6116,681500000.0
2005-07-13 21:55:00,1.6117,1.6119,1.6114,1.6117,681500000.0
2005-07-13 22:00:00,1.6118,1.6119,1.6114,1.6117,681500000.0
2005-07-13 22:05:00,1.6116,1.6116,1.6109,1.6109,545200000.0
2005-07-13 22:10:00,1.611,1.6115,1.6109,1.6115,408900000.0
2005-07-13 22:15:00,1.6114,1.6118,1.6114,1.6117,545200000.0
2005-07-13 22:20:00,1.6118,1.6118,1.6114,1.6115,681500000.0
2005-07-13 22:25:00,1.6114,1.6116,1.6112,1.6115,681500000.0
2005-07-13 22:30:00,1.6116,1.6129,1.6115,1.6121,681500000.0
2005-07-13 22:35:00,1.6119,1.6127,1.6112,1.6117,681500000.0
2005-07-13 22:40:00,1.6116,1.6116,1.6104,1.6116,681500000.0
2005-07-13 22:45:00,1.6121,1.6121,1.6117,1.6121,681500000.0
2005-07-13 22:50:00,1.6119,1.6127,1.6118,1.6124,545200000.0
2005-07-13 22:55:00,1.6125,1.6127,1.6118,1.6121,681500000.0
2005-07-13 23:00:00,1.6122,1.6122,1.6117,1.6118,545200000.0
2005-07-13 23:05:00,1.6119,1.6119,1.6116,1.6116,272600000.0
2005-07-13 23:10:00,1.6117,1.6117,1.611,1.6113,545200000.0
2005-07-13 23:15:00,1.6115,1.6116,1.6112,1.6114,681500000.0
2005-07-13 23:20:00,1.6116,1.6122,1.6113,1.6117,681500000.0
2005-07-13 23:25:00,1.6116,1.6118,1.6112,1.6113,408900000.0
2005-07-13 23:30:00,1.6109,1.6109,1.6103,1.6106,681500000.0
2005-07-13 23:35:00,1.6112,1.6116,1.6107,1.6112,681500000.0
2005-07-13 23:40:00,1.6113,1.6117,1.6107,1.6117,681500000.0
2005-07-13 23:45:00,1.6116,1.6117,1.6112,1.6114,681500000.0
2005-07-13 23:50:00,1.6113,1.6118,1.6113,1.6118,272600000.0
2005-07-13 23:55:00,1.6117,1.6127,1.6116,1.6127,681500000.0
2005-07-14 00:00:00,1.6129,1.6129,1.6117,1.6117,681500000.0
2005-07-14 00:05:00,1.6119,1.6119,1.6115,1.6119,545200000.0
2005-07-14 00:10:00,1.6118,1.6119,1.6117,1.6118,545200000.0
2005-07-14 00:15:00,1.6119,1.6124,1.6119,1.6119,545200000.0
2005-07-14 00:20:00,1.6117,1.6124,1.6116,1.6118,681500000.0
2005-07-14 00:25:00,1.6117,1.6118,1.6107,1.6109,681500000.0
2005-07-14 00:30:00,1.611,1.6112,1.6099,1.6104,681500000.0
2005-07-14 00:35:00,1.6106,1.6113,1.6101,1.6103,681500000.0
2005-07-14 00:40:00,1.6104,1.6112,1.6104,1.6109,681500000.0
2005-07-14 00:45:00,1.611,1.6115,1.6109,1.6112,681500000.0
2005-07-14 00:50:00,1.6112,1.6115,1.6109,1.6112,681500000.0
2005-07-14 00:55:00,1.6112,1.6117,1.6112,1.6117,545200000.0
2005-07-14 01:00:00,1.6116,1.6122,1.6115,1.6122,681500000.0
2005-07-14 01:05:00,1.6121,1.6122,1.6117,1.6121,681500000.0
2005-07-14 01:10:00,1.6119,1.6122,1.6113,1.6119,681500000.0
2005-07-14 01:15:00,1.6121,1.6122,1.6116,1.6119,545200000.0
2005-07-14 01:20:00,1.6121,1.6122,1.6115,1.6116,681500000.0
2005-07-14 01:25:00,1.6119,1.6124,1.6118,1.6118,545200000.0
2005-07-14 01:30:00,1.6117,1.6119,1.6113,1.6115,681500000.0
2005-07-14 01:35:00,1.6116,1.6119,1.6114,1.6118,681500000.0
2005-07-14 01:40:00,1.6119,1.6122,1.6115,1.6119,545200000.0
2005-07-14 01:45:00,1.6121,1.6124,1.6119,1.6122,681500000.0
2005-07-14 01:50:00,1.6124,1.6127,1.6122,1.6122,681500000.0
2005-07-14 01:55:00,1.6124,1.6127,1.6117,1.6118,681500000.0
2005-07-14 02:00:00,1.6119,1.6121,1.6113,1.6117,681500000.0
2005-07-14 02:05:00,1.6116,1.6121,1.6114,1.6119,545200000.0
2005-07-14 02:10:00,1.6118,1.6121,1.6113,1.6119,681500000.0
2005-07-14 02:15:00,1.6118,1.6119,1.6113,1.6115,681500000.0
2005-07-14 02:20:00,1.6113,1.6117,1.6109,1.6113,681500000.0
2005-07-14 02:25:00,1.6114,1.6115,1.6109,1.6109,681500000.0
2005-07-14 02:30:00,1.6107,1.6114,1.6107,1.611,681500000.0
2005-07-14 02:35:00,1.6112,1.6114,1.6109,1.6113,545200000.0
2005-07-14 02:40:00,1.6112,1.6116,1.6112,1.6112,681500000.0
2005-07-14 02:45:00,1.6113,1.6115,1.6109,1.6112,681500000.0
2005-07-14 02:50:00,1.6113,1.6118,1.6109,1.6112,681500000.0
2005-07-14 02:55:00,1.6109,1.611,1.6104,1.6106,681500000.0
2005-07-14 03:00:00,1.6104,1.6107,1.6099,1.6102,545200000.0
2005-07-14 03:05:00,1.6103,1.6107,1.6101,1.6104,681500000.0
2005-07-14 03:10:00,1.6106,1.6113,1.6104,1.6113,681500000.0
2005-07-14 03:15:00,1.6114,1.6114,1.6106,1.6107,681500000.0
2005-07-14 03:20:00,1.6106,1.6109,1.6104,1.6109,681500000.0
2005-07-14 03:25:00,1.6107,1.6107,1.6101,1.6102,681500000.0
2005-07-14 03:30:00,1.6101,1.6104,1.6099,1.6102,681500000.0
2005-07-14 03:35:00,1.6101,1.6103,1.6096,1.6099,545200000.0
2005-07-14 03:40:00,1.6098,1.6099,1.6096,1.6098,408900000.0
2005-07-14 03:45:00,1.6096,1.6098,1.6096,1.6098,681500000.0
2005-07-14 03:50:00,1.6096,1.6096,1.6084,1.6086,681500000.0
2005-07-14 03:55:00,1.6088,1.6089,1.6084,1.6084,681500000.0
2005-07-14 04:00:00,1.6086,1.6087,1.6079,1.608,681500000.0
2005-07-14 04:05:00,1.6079,1.6084,1.6077,1.6083,681500000.0
2005-07-14 04:10:00,1.6081,1.6084,1.6074,1.6077,681500000.0
2005-07-14 04:15:00,1.6078,1.6081,1.6073,1.6074,681500000.0
2005-07-14 04:20:00,1.6073,1.6074,1.6055,1.6065,681500000.0
2005-07-14 04:25:00,1.6066,1.6066,1.606,1.6064,681500000.0
2005-07-14 04:30:00,1.6065,1.6066,1.606,1.606,681500000.0
2005-07-14 04:35:00,1.6059,1.6061,1.6056,1.606,681500000.0
2005-07-14 04:40:00,1.6059,1.6063,1.6052,1.6062,681500000.0
2005-07-14 04:45:00,1.6063,1.6063,1.6054,1.6063,681500000.0
2005-07-14 04:50:00,1.6064,1.6066,1.6064,1.6066,545200000.0
2005-07-14 04:55:00,1.6065,1.6068,1.6063,1.6068,681500000.0
2005-07-14 05:00:00,1.6066,1.6073,1.6066,1.6073,681500000.0
2005-07-14 05:05:00,1.6072,1.6073,1.6068,1.6069,681500000.0
2005-07-14 05:10:00,1.6071,1.6074,1.6069,1.6074,545200000.0
2005-07-14 05:15:00,1.6073,1.6074,1.6072,1.6073,545200000.0
2005-07-14 05:20:00,1.6074,1.6074,1.6066,1.6066,681500000.0
2005-07-14 05:25:00,1.6068,1.6069,1.6065,1.6066,408900000.0
2005-07-14 05:30:00,1.6065,1.6066,1.606,1.6061,681500000.0
2005-07-14 05:35:00,1.6062,1.6062,1.6053,1.6053,681500000.0
2005-07-14 05:40:00,1.6054,1.606,1.6049,1.6056,681500000.0
2005-07-14 05:45:00,1.6055,1.6062,1.6055,1.6058,681500000.0
2005-07-14 05:50:00,1.6056,1.6063,1.6052,1.6053,681500000.0
2005-07-14 05:55:00,1.6054,1.6058,1.6052,1.6055,681500000.0
2005-07-14 06:00:00,1.6054,1.6059,1.6052,1.6056,681500000.0
2005-07-14 06:05:00,1.6055,1.6056,1.6049,1.6054,681500000.0
2005-07-14 06:10:00,1.6053,1.6054,1.6046,1.6054,681500000.0
2005-07-14 06:15:00,1.6055,1.6058,1.6053,1.6055,681500000.0
2005-07-14 06:20:00,1.6056,1.6059,1.6052,1.6055,681500000.0
2005-07-14 06:25:00,1.6056,1.6056,1.6048,1.6054,681500000.0
2005-07-14 06:30:00,1.6052,1.606,1.605,1.6058,681500000.0
2005-07-14 06:35:00,1.6056,1.6059,1.6053,1.6054,545200000.0
2005-07-14 06:40:00,1.6055,1.6056,1.6048,1.6054,545200000.0
2005-07-14 06:45:00,1.6053,1.6054,1.6048,1.6054,681500000.0
2005-07-14 06:50:00,1.605,1.6054,1.6049,1.6052,681500000.0
2005-07-14 06:55:00,1.6048,1.6052,1.6048,1.605,545200000.0
2005-07-14 07:00:00,1.6049,1.6054,1.6049,1.6052,681500000.0
2005-07-14 07:05:00,1.605,1.6054,1.605,1.6052,681500000.0
2005-07-14 07:10:00,1.6053,1.6062,1.6052,1.606,681500000.0
2005-07-14 07:15:00,1.6061,1.6064,1.6058,1.6062,681500000.0
2005-07-14 07:20:00,1.6063,1.6064,1.6056,1.6063,681500000.0
2005-07-14 07:25:00,1.6062,1.6063,1.6058,1.6059,681500000.0
2005-07-14 07:30:00,1.606,1.6064,1.6056,1.6063,681500000.0
2005-07-14 07:35:00,1.6064,1.6064,1.606,1.6061,545200000.0
2005-07-14 07:40:00,1.606,1.6062,1.6055,1.6056,681500000.0
2005-07-14 07:45:00,1.6058,1.6063,1.6052,1.6058,681500000.0
2005-07-14 07:50:00,1.6059,1.6062,1.605,1.6053,681500000.0
2005-07-14 07:55:00,1.6054,1.6055,1.6044,1.6052,681500000.0
2005-07-14 08:00:00,1.605,1.6053,1.6044,1.6046,681500000.0
2005-07-14 08:05:00,1.6047,1.6057,1.6046,1.6054,681500000.0
2005-07-14 08:10:00,1.6055,1.6061,1.6051,1.6056,545200000.0
2005-07-14 08:15:00,1.6055,1.6061,1.605,1.6059,681500000.0
2005-07-14 08:20:00,1.606,1.6062,1.6051,1.6058,681500000.0
2005-07-14 08:25:00,1.6056,1.6058,1.6047,1.6047,681500000.0
2005-07-14 08:30:00,1.6046,1.605,1.604,1.6041,681500000.0
2005-07-14 08:35:00,1.6042,1.6051,1.6038,1.6046,681500000.0
2005-07-14 08:40:00,1.6045,1.6049,1.604,1.6042,681500000.0
2005-07-14 08:45:00,1.6043,1.6045,1.6038,1.6042,681500000.0
2005-07-14 08:50:00,1.6041,1.605,1.6037,1.6042,681500000.0
2005-07-14 08:55:00,1.6041,1.6042,1.6028,1.6036,681500000.0
2005-07-14 09:00:00,1.6037,1.6043,1.6033,1.6035,681500000.0
2005-07-14 09:05:00,1.6037,1.6046,1.6034,1.6043,681500000.0
2005-07-14 09:10:00,1.6044,1.606,1.6042,1.6059,681500000.0
2005-07-14 09:15:00,1.6057,1.6062,1.6056,1.6062,681500000.0
2005-07-14 09:20:00,1.6061,1.6071,1.6059,1.6063,681500000.0
2005-07-14 09:25:00,1.6061,1.6064,1.6059,1.6063,681500000.0
2005-07-14 09:30:00,1.6064,1.6065,1.6058,1.6058,681500000.0
2005-07-14 09:35:00,1.6057,1.6063,1.6054,1.6062,681500000.0
2005-07-14 09:40:00,1.6061,1.6063,1.6058,1.606,681500000.0
2005-07-14 09:45:00,1.6059,1.6061,1.6053,1.6056,681500000.0
2005-07-14 09:50:00,1.6057,1.6061,1.6041,1.6047,681500000.0
2005-07-14 09:55:00,1.6048,1.6051,1.6044,1.6045,681500000.0
2005-07-14 10:00:00,1.6046,1.6052,1.6039,1.6041,681500000.0
2005-07-14 10:05:00,1.604,1.6041,1.6029,1.6034,681500000.0
2005-07-14 10:10:00,1.6032,1.6042,1.603,1.604,681500000.0
2005-07-14 10:15:00,1.6042,1.6042,1.6034,1.6038,681500000.0
2005-07-14 10:20:00,1.6037,1.6045,1.6036,1.6042,681500000.0
2005-07-14 10:25:00,1.6041,1.6053,1.6041,1.6048,681500000.0
2005-07-14 10:30:00,1.605,1.6056,1.6046,1.605,681500000.0
2005-07-14 10:35:00,1.6052,1.6058,1.605,1.6057,681500000.0
2005-07-14 10:40:00,1.6056,1.6058,1.6046,1.6047,681500000.0
2005-07-14 10:45:00,1.6049,1.605,1.604,1.6044,681500000.0
2005-07-14 10:50:00,1.6043,1.6047,1.6038,1.6039,681500000.0
2005-07-14 10:55:00,1.6038,1.6046,1.6037,1.6046,681500000.0
2005-07-14 11:00:00,1.6045,1.605,1.6044,1.6047,681500000.0
2005-07-14 11:05:00,1.6048,1.606,1.6047,1.6056,681500000.0
2005-07-14 11:10:00,1.6055,1.6059,1.6044,1.6048,681500000.0
2005-07-14 11:15:00,1.6049,1.6051,1.6042,1.6043,681500000.0
2005-07-14 11:20:00,1.6042,1.6043,1.6037,1.604,681500000.0
2005-07-14 11:25:00,1.6041,1.606,1.604,1.6056,681500000.0
2005-07-14 11:30:00,1.6057,1.6072,1.6053,1.6064,681500000.0
2005-07-14 11:35:00,1.6065,1.607,1.6061,1.6068,681500000.0
2005-07-14 11:40:00,1.6067,1.6069,1.6062,1.6066,681500000.0
2005-07-14 11:45:00,1.6067,1.6076,1.6062,1.6074,681500000.0
2005-07-14 11:50:00,1.6072,1.6073,1.6069,1.6071,681500000.0
2005-07-14 11:55:00,1.6073,1.6075,1.607,1.6072,681500000.0
2005-07-14 12:00:00,1.6073,1.6075,1.6068,1.6069,681500000.0
2005-07-14 12:05:00,1.6068,1.607,1.606,1.6067,681500000.0
2005-07-14 12:10:00,1.6066,1.6068,1.6052,1.606,681500000.0
2005-07-14 12:15:00,1.6059,1.6064,1.6054,1.6061,681500000.0
2005-07-14 12:20:00,1.6062,1.6062,1.6053,1.6056,681500000.0
2005-07-14 12:25:00,1.6057,1.6062,1.6054,1.6059,681500000.0
2005-07-14 12:30:00,1.6058,1.6062,1.6058,1.6061,681500000.0
2005-07-14 12:35:00,1.6057,1.6059,1.605,1.6053,681500000.0
2005-07-14 12:40:00,1.6055,1.6056,1.6048,1.6053,681500000.0
2005-07-14 12:45:00,1.6052,1.6054,1.6044,1.6045,681500000.0
2005-07-14 12:50:00,1.6048,1.605,1.6042,1.6047,681500000.0
2005-07-14 12:55:00,1.6046,1.6053,1.6044,1.6047,681500000.0
2005-07-14 13:00:00,1.6048,1.6056,1.6048,1.6056,681500000.0
2005-07-14 13:05:00,1.6057,1.606,1.6055,1.6056,681500000.0
2005-07-14 13:10:00,1.6055,1.606,1.6052,1.6055,681500000.0
2005-07-14 13:15:00,1.6054,1.6059,1.6054,1.6059,681500000.0
2005-07-14 13:20:00,1.606,1.6065,1.6059,1.6062,545200000.0
2005-07-14 13:25:00,1.6063,1.6065,1.6054,1.6056,681500000.0
2005-07-14 13:30:00,1.6057,1.6057,1.605,1.6052,545200000.0
2005-07-14 13:35:00,1.6053,1.6053,1.6048,1.6049,545200000.0
2005-07-14 13:40:00,1.6048,1.6057,1.6048,1.6055,545200000.0
2005-07-14 13:45:00,1.6052,1.6053,1.6046,1.6051,681500000.0
2005-07-14 13:50:00,1.605,1.6059,1.6046,1.6051,681500000.0
2005-07-14 13:55:00,1.605,1.6055,1.6048,1.6053,681500000.0
2005-07-14 14:00:00,1.6052,1.6059,1.6051,1.6059,681500000.0
2005-07-14 14:05:00,1.606,1.6062,1.6054,1.606,681500000.0
2005-07-14 14:10:00,1.6058,1.6059,1.6049,1.6051,681500000.0
2005-07-14 14:15:00,1.6053,1.606,1.6051,1.6052,681500000.0
2005-07-14 14:20:00,1.6055,1.6065,1.605,1.6059,681500000.0
2005-07-14 14:25:00,1.6058,1.6067,1.6053,1.6062,681500000.0
2005-07-14 14:30:00,1.6064,1.6074,1.6042,1.6063,681500000.0
2005-07-14 14:35:00,1.6066,1.6067,1.6041,1.6052,681500000.0
2005-07-14 14:40:00,1.6053,1.6055,1.6043,1.6055,681500000.0
2005-07-14 14:45:00,1.6056,1.6059,1.604,1.605,681500000.0
2005-07-14 14:50:00,1.6051,1.6056,1.6045,1.6054,681500000.0
2005-07-14 14:55:00,1.6056,1.6068,1.6054,1.6065,681500000.0
2005-07-14 15:00:00,1.6064,1.608,1.6062,1.6075,681500000.0
2005-07-14 15:05:00,1.6074,1.6076,1.6063,1.6063,681500000.0
2005-07-14 15:10:00,1.6066,1.6077,1.6062,1.6073,681500000.0
2005-07-14 15:15:00,1.6074,1.608,1.6071,1.6072,681500000.0
2005-07-14 15:20:00,1.6073,1.6079,1.6072,1.6075,681500000.0
2005-07-14 15:25:00,1.6074,1.6079,1.6071,1.6074,681500000.0
2005-07-14 15:30:00,1.6075,1.6082,1.6069,1.6079,681500000.0
2005-07-14 15:35:00,1.608,1.6081,1.6075,1.6076,681500000.0
2005-07-14 15:40:00,1.6075,1.608,1.6074,1.6077,681500000.0
2005-07-14 15:45:00,1.6078,1.6082,1.6069,1.608,681500000.0
2005-07-14 15:50:00,1.6081,1.609,1.6077,1.6081,681500000.0
2005-07-14 15:55:00,1.6082,1.6094,1.608,1.6094,681500000.0
2005-07-14 16:00:00,1.6093,1.6105,1.6088,1.6105,681500000.0
2005-07-14 16:05:00,1.6104,1.6107,1.6097,1.6101,681500000.0
2005-07-14 16:10:00,1.61,1.6103,1.6096,1.61,681500000.0
2005-07-14 16:15:00,1.6101,1.6102,1.6091,1.6095,681500000.0
2005-07-14 16:20:00,1.6096,1.61,1.6089,1.6093,681500000.0
2005-07-14 16:25:00,1.6094,1.6095,1.6081,1.609,681500000.0
2005-07-14 16:30:00,1.6089,1.609,1.6082,1.6088,681500000.0
2005-07-14 16:35:00,1.6087,1.6091,1.6081,1.6084,681500000.0
2005-07-14 16:40:00,1.6083,1.6083,1.6056,1.6062,681500000.0
2005-07-14 16:45:00,1.6061,1.6065,1.6055,1.6057,681500000.0
2005-07-14 16:50:00,1.6062,1.6068,1.6058,1.6064,681500000.0
2005-07-14 16:55:00,1.6065,1.6072,1.6052,1.6053,681500000.0
2005-07-14 17:00:00,1.6058,1.6063,1.6053,1.6061,681500000.0
2005-07-14 17:05:00,1.6058,1.6063,1.6054,1.606,681500000.0
2005-07-14 17:10:00,1.6059,1.6069,1.6057,1.6068,681500000.0
2005-07-14 17:15:00,1.6069,1.6072,1.6061,1.6064,681500000.0
2005-07-14 17:20:00,1.6063,1.6066,1.606,1.6061,681500000.0
2005-07-14 17:25:00,1.6063,1.6064,1.6057,1.6062,681500000.0
2005-07-14 17:30:00,1.606,1.6064,1.6053,1.6059,681500000.0
2005-07-14 17:35:00,1.6058,1.6064,1.6052,1.6055,681500000.0
2005-07-14 17:40:00,1.6054,1.6057,1.6047,1.6051,681500000.0
2005-07-14 17:45:00,1.6052,1.6054,1.6045,1.6052,681500000.0
2005-07-14 17:50:00,1.6053,1.606,1.605,1.6056,681500000.0
2005-07-14 17:55:00,1.6055,1.6074,1.6053,1.6071,681500000.0
2005-07-14 18:00:00,1.6072,1.6077,1.6068,1.6073,681500000.0
2005-07-14 18:05:00,1.6074,1.6074,1.6068,1.6069,681500000.0
2005-07-14 18:10:00,1.6071,1.6078,1.6066,1.6078,681500000.0
2005-07-14 18:15:00,1.6076,1.6092,1.6073,1.6078,681500000.0
2005-07-14 18:20:00,1.6079,1.6081,1.6076,1.608,681500000.0
2005-07-14 18:25:00,1.6081,1.6089,1.6079,1.6087,681500000.0
2005-07-14 18:30:00,1.6088,1.6089,1.6084,1.6084,681500000.0
2005-07-14 18:35:00,1.6086,1.6093,1.6084,1.6088,545200000.0
2005-07-14 18:40:00,1.6091,1.6092,1.6083,1.6084,681500000.0
2005-07-14 18:45:00,1.6086,1.6089,1.6081,1.6087,545200000.0
2005-07-14 18:50:00,1.6084,1.6088,1.6079,1.6081,681500000.0
2005-07-14 18:55:00,1.608,1.6092,1.6079,1.6084,681500000.0
2005-07-14 19:00:00,1.6087,1.6089,1.6083,1.6089,681500000.0
2005-07-14 19:05:00,1.6088,1.6089,1.6084,1.6086,681500000.0
2005-07-14 19:10:00,1.6087,1.6093,1.6084,1.6091,681500000.0
2005-07-14 19:15:00,1.6089,1.6094,1.6087,1.6089,681500000.0
2005-07-14 19:20:00,1.6088,1.6089,1.6081,1.6084,681500000.0
2005-07-14 19:25:00,1.6086,1.6086,1.6079,1.6081,545200000.0
2005-07-14 19:30:00,1.608,1.6086,1.608,1.6084,545200000.0
2005-07-14 19:35:00,1.6081,1.6091,1.608,1.6088,681500000.0
2005-07-14 19:40:00,1.6089,1.6092,1.6086,1.6089,681500000.0
2005-07-14 19:45:00,1.6088,1.6088,1.6086,1.6086,408900000.0
2005-07-14 19:50:00,1.6088,1.6089,1.6084,1.6088,408900000.0
2005-07-14 19:55:00,1.6087,1.6087,1.6081,1.6087,681500000.0
2005-07-14 20:00:00,1.6086,1.6086,1.6081,1.6084,545200000.0
2005-07-14 20:05:00,1.6083,1.6089,1.6081,1.6088,681500000.0
2005-07-14 20:10:00,1.6087,1.6096,1.6086,1.6089,545200000.0
2005-07-14 20:15:00,1.6087,1.6087,1.6084,1.6087,545200000.0
2005-07-14 20:20:00,1.6088,1.6092,1.6086,1.6088,681500000.0
2005-07-14 20:25:00,1.6087,1.6091,1.6086,1.6088,545200000.0
2005-07-14 20:30:00,1.6087,1.6087,1.6083,1.6083,545200000.0
2005-07-14 20:35:00,1.6081,1.6084,1.608,1.6084,545200000.0
2005-07-14 20:40:00,1.6086,1.6089,1.6081,1.6089,681500000.0
2005-07-14 20:45:00,1.6088,1.6091,1.6081,1.6084,681500000.0
2005-07-14 20:50:00,1.6086,1.6088,1.6083,1.6083,681500000.0
2005-07-14 20:55:00,1.6081,1.6084,1.6071,1.6071,681500000.0
2005-07-14 21:00:00,1.6074,1.6084,1.6074,1.6079,681500000.0
2005-07-14 21:05:00,1.6077,1.6081,1.6077,1.6079,681500000.0
2005-07-14 21:10:00,1.6081,1.6084,1.6079,1.608,681500000.0
2005-07-14 21:15:00,1.6079,1.6081,1.6079,1.6081,545200000.0
2005-07-14 21:20:00,1.6083,1.6084,1.6079,1.6081,545200000.0
2005-07-14 21:25:00,1.6083,1.6083,1.608,1.6081,272600000.0
2005-07-14 21:30:00,1.608,1.608,1.6074,1.6074,681500000.0
2005-07-14 21:35:00,1.6076,1.6081,1.6076,1.6076,681500000.0
2005-07-14 21:40:00,1.6078,1.6079,1.6076,1.6078,545200000.0
2005-07-14 21:45:00,1.6077,1.6079,1.6077,1.6078,408900000.0
2005-07-14 21:50:00,1.6079,1.6079,1.6071,1.6074,681500000.0
2005-07-14 21:55:00,1.6072,1.6076,1.6068,1.6071,681500000.0
2005-07-14 22:00:00,1.6072,1.6072,1.6065,1.6069,545200000.0
2005-07-14 22:05:00,1.6068,1.6069,1.6065,1.6068,545200000.0
2005-07-14 22:10:00,1.6066,1.6068,1.6052,1.6058,545200000.0
2005-07-14 22:15:00,1.6056,1.6062,1.6052,1.6053,681500000.0
2005-07-14 22:20:00,1.6052,1.6055,1.605,1.6053,408900000.0
2005-07-14 22:25:00,1.6052,1.6054,1.6048,1.605,681500000.0
2005-07-14 22:30:00,1.6052,1.6053,1.6048,1.6049,408900000.0
2005-07-14 22:35:00,1.6048,1.6055,1.6048,1.6049,681500000.0
2005-07-14 22:40:00,1.605,1.6053,1.6049,1.6049,408900000.0
2005-07-14 22:45:00,1.605,1.6055,1.605,1.6053,545200000.0
2005-07-14 22:50:00,1.6054,1.6055,1.6048,1.605,681500000.0
2005-07-14 22:55:00,1.6052,1.6053,1.6048,1.605,681500000.0
2005-07-14 23:00:00,1.6052,1.6066,1.6052,1.6065,681500000.0
2005-07-14 23:05:00,1.6066,1.6072,1.6062,1.6072,408900000.0
2005-07-14 23:10:00,1.6074,1.6074,1.6071,1.6073,681500000.0
2005-07-14 23:15:00,1.6072,1.6074,1.6071,1.6074,681500000.0
2005-07-14 23:20:00,1.6073,1.6084,1.6073,1.6083,272600000.0
2005-07-14 23:25:00,1.6086,1.6093,1.6084,1.6093,408900000.0
2005-07-14 23:30:00,1.6094,1.6096,1.6094,1.6095,408900000.0
2005-07-14 23:35:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-14 23:40:00,1.6096,1.6096,1.6084,1.6084,681500000.0
2005-07-14 23:45:00,1.6086,1.6089,1.6084,1.6084,681500000.0
2005-07-14 23:50:00,1.6083,1.6084,1.6081,1.6084,272600000.0
2005-07-14 23:55:00,1.6083,1.6089,1.6083,1.6088,545200000.0
2005-07-15 00:00:00,1.6089,1.6089,1.6086,1.6087,545200000.0
2005-07-15 00:05:00,1.6086,1.6093,1.6086,1.6093,681500000.0
2005-07-15 00:10:00,1.6094,1.6094,1.6089,1.6091,408900000.0
2005-07-15 00:15:00,1.6089,1.6092,1.6084,1.6084,545200000.0
2005-07-15 00:20:00,1.6086,1.6089,1.6079,1.6079,681500000.0
2005-07-15 00:25:00,1.6078,1.6089,1.6078,1.6081,681500000.0
2005-07-15 00:30:00,1.6083,1.6087,1.6081,1.6084,681500000.0
2005-07-15 00:35:00,1.6083,1.6086,1.6083,1.6086,272600000.0
2005-07-15 00:40:00,1.6084,1.6087,1.6084,1.6086,545200000.0
2005-07-15 00:45:00,1.6087,1.6088,1.6084,1.6086,545200000.0
2005-07-15 00:50:00,1.6086,1.6095,1.6084,1.6091,681500000.0
2005-07-15 00:55:00,1.6092,1.6093,1.6089,1.6093,545200000.0
2005-07-15 01:00:00,1.6092,1.6093,1.6088,1.6089,681500000.0
2005-07-15 01:05:00,1.6088,1.6096,1.6088,1.6092,681500000.0
2005-07-15 01:10:00,1.6091,1.6095,1.6089,1.6091,681500000.0
2005-07-15 01:15:00,1.6089,1.6092,1.6089,1.6092,272600000.0
2005-07-15 01:20:00,1.6093,1.6096,1.6089,1.6092,408900000.0
2005-07-15 01:25:00,1.6091,1.6095,1.6089,1.6091,681500000.0
2005-07-15 01:30:00,1.6089,1.6093,1.6089,1.6091,681500000.0
2005-07-15 01:35:00,1.6092,1.6092,1.6083,1.6089,681500000.0
2005-07-15 01:40:00,1.6087,1.6089,1.6081,1.6083,545200000.0
2005-07-15 01:45:00,1.6081,1.6084,1.6081,1.6084,681500000.0
2005-07-15 01:50:00,1.6083,1.6086,1.6081,1.6084,545200000.0
2005-07-15 01:55:00,1.6086,1.6087,1.6084,1.6087,681500000.0
2005-07-15 02:00:00,1.6088,1.6089,1.6084,1.6087,681500000.0
2005-07-15 02:05:00,1.6085,1.6091,1.6081,1.6086,681500000.0
2005-07-15 02:10:00,1.6084,1.6096,1.6083,1.6091,681500000.0
2005-07-15 02:15:00,1.6092,1.6096,1.6089,1.6092,681500000.0
2005-07-15 02:20:00,1.6093,1.6099,1.6089,1.6096,681500000.0
2005-07-15 02:25:00,1.6098,1.6119,1.6096,1.6117,681500000.0
2005-07-15 02:30:00,1.6119,1.6119,1.6106,1.6118,681500000.0
2005-07-15 02:35:00,1.6117,1.6118,1.611,1.6113,681500000.0
2005-07-15 02:40:00,1.6112,1.6121,1.611,1.6115,681500000.0
2005-07-15 02:45:00,1.6114,1.6121,1.6114,1.6119,681500000.0
2005-07-15 02:50:00,1.6121,1.6133,1.6117,1.6127,681500000.0
2005-07-15 02:55:00,1.6125,1.6131,1.6122,1.6127,681500000.0
2005-07-15 03:00:00,1.6125,1.613,1.6117,1.6122,681500000.0
2005-07-15 03:05:00,1.6117,1.6122,1.6113,1.6113,681500000.0
2005-07-15 03:10:00,1.6114,1.6117,1.6106,1.611,681500000.0
2005-07-15 03:15:00,1.6112,1.6112,1.6107,1.6107,545200000.0
2005-07-15 03:20:00,1.6106,1.6107,1.6091,1.6096,681500000.0
2005-07-15 03:25:00,1.6098,1.6098,1.6093,1.6094,681500000.0
2005-07-15 03:30:00,1.6095,1.6096,1.6093,1.6095,681500000.0
2005-07-15 03:35:00,1.6098,1.6099,1.6094,1.6095,681500000.0
2005-07-15 03:40:00,1.6096,1.6099,1.6096,1.6096,408900000.0
2005-07-15 03:45:00,1.6095,1.6096,1.6091,1.6093,681500000.0
2005-07-15 03:50:00,1.6092,1.6095,1.6092,1.6094,545200000.0
2005-07-15 03:55:00,1.6093,1.6093,1.6088,1.6089,545200000.0
2005-07-15 04:00:00,1.6091,1.6093,1.6088,1.6088,681500000.0
2005-07-15 04:05:00,1.6089,1.6092,1.6088,1.6089,681500000.0
2005-07-15 04:10:00,1.6088,1.6089,1.6086,1.6086,681500000.0
2005-07-15 04:15:00,1.6087,1.6089,1.6086,1.6088,681500000.0
2005-07-15 04:20:00,1.6089,1.6096,1.6088,1.6092,681500000.0
2005-07-15 04:25:00,1.6094,1.6096,1.6091,1.6093,545200000.0
2005-07-15 04:30:00,1.6092,1.6096,1.6089,1.6094,545200000.0
2005-07-15 04:35:00,1.6093,1.6093,1.6091,1.6091,681500000.0
2005-07-15 04:40:00,1.6092,1.6093,1.6084,1.6089,408900000.0
2005-07-15 04:45:00,1.6091,1.6099,1.6089,1.6095,545200000.0
2005-07-15 04:50:00,1.6096,1.6096,1.6092,1.6094,545200000.0
2005-07-15 04:55:00,1.6093,1.6096,1.6092,1.6092,681500000.0
2005-07-15 05:00:00,1.6089,1.6092,1.6089,1.6091,272600000.0
2005-07-15 05:05:00,1.6089,1.6091,1.6088,1.6088,272600000.0
2005-07-15 05:10:00,1.6089,1.6092,1.6089,1.6092,681500000.0
2005-07-15 05:15:00,1.6091,1.6091,1.6089,1.6091,272600000.0
2005-07-15 05:20:00,1.6092,1.6099,1.6089,1.6099,545200000.0
2005-07-15 05:25:00,1.6098,1.6099,1.6087,1.6089,545200000.0
2005-07-15 05:30:00,1.6091,1.6091,1.6088,1.6091,545200000.0
2005-07-15 05:35:00,1.6092,1.6092,1.6084,1.6084,681500000.0
2005-07-15 05:40:00,1.6081,1.6087,1.6081,1.6087,545200000.0
2005-07-15 05:45:00,1.6084,1.6087,1.6081,1.6083,681500000.0
2005-07-15 05:50:00,1.6081,1.6081,1.6079,1.608,681500000.0
2005-07-15 05:55:00,1.6081,1.6084,1.6079,1.6083,545200000.0
2005-07-15 06:00:00,1.6081,1.6087,1.6081,1.6087,681500000.0
2005-07-15 06:05:00,1.6088,1.6092,1.6084,1.6089,681500000.0
2005-07-15 06:10:00,1.6091,1.6091,1.6083,1.6088,681500000.0
2005-07-15 06:15:00,1.6087,1.6093,1.6087,1.6093,681500000.0
2005-07-15 06:20:00,1.6094,1.6101,1.6092,1.6099,681500000.0
2005-07-15 06:25:00,1.6098,1.6099,1.6095,1.6098,681500000.0
2005-07-15 06:30:00,1.6099,1.6107,1.6096,1.6106,681500000.0
2005-07-15 06:35:00,1.6104,1.6109,1.6102,1.6104,681500000.0
2005-07-15 06:40:00,1.6106,1.6106,1.6096,1.6099,681500000.0
2005-07-15 06:45:00,1.6098,1.6099,1.6091,1.6095,681500000.0
2005-07-15 06:50:00,1.6093,1.6096,1.6088,1.6096,681500000.0
2005-07-15 06:55:00,1.6094,1.6099,1.6091,1.6093,681500000.0
2005-07-15 07:00:00,1.6092,1.6095,1.6091,1.6094,681500000.0
2005-07-15 07:05:00,1.6095,1.6099,1.6095,1.6098,408900000.0
2005-07-15 07:10:00,1.6096,1.6096,1.6087,1.6091,681500000.0
2005-07-15 07:15:00,1.6089,1.6096,1.6089,1.6095,681500000.0
2005-07-15 07:20:00,1.6093,1.6098,1.6093,1.6098,681500000.0
2005-07-15 07:25:00,1.6099,1.6101,1.6095,1.6096,681500000.0
2005-07-15 07:30:00,1.6099,1.6104,1.6098,1.6099,681500000.0
2005-07-15 07:35:00,1.6101,1.6102,1.6099,1.6099,545200000.0
2005-07-15 07:40:00,1.6101,1.6107,1.6099,1.6104,681500000.0
2005-07-15 07:45:00,1.6106,1.6107,1.6103,1.6103,681500000.0
2005-07-15 07:50:00,1.6104,1.6104,1.6098,1.6098,545200000.0
2005-07-15 07:55:00,1.6099,1.6101,1.6092,1.6099,681500000.0
2005-07-15 08:00:00,1.6102,1.6105,1.6094,1.6105,681500000.0
2005-07-15 08:05:00,1.6102,1.6112,1.6101,1.611,681500000.0
2005-07-15 08:10:00,1.6109,1.611,1.6103,1.6106,681500000.0
2005-07-15 08:15:00,1.6108,1.6111,1.6104,1.6106,681500000.0
2005-07-15 08:20:00,1.6105,1.6111,1.6105,1.6111,681500000.0
2005-07-15 08:25:00,1.6112,1.6123,1.6109,1.6112,681500000.0
2005-07-15 08:30:00,1.6111,1.6115,1.6105,1.6108,681500000.0
2005-07-15 08:35:00,1.6107,1.6109,1.6093,1.6096,681500000.0
2005-07-15 08:40:00,1.6094,1.61,1.6094,1.6098,681500000.0
2005-07-15 08:45:00,1.6097,1.6098,1.609,1.6095,681500000.0
2005-07-15 08:50:00,1.6096,1.6104,1.6094,1.6103,681500000.0
2005-07-15 08:55:00,1.6102,1.6107,1.6095,1.61,681500000.0
2005-07-15 09:00:00,1.6099,1.6102,1.6095,1.6098,681500000.0
2005-07-15 09:05:00,1.6099,1.6112,1.6099,1.611,681500000.0
2005-07-15 09:10:00,1.6111,1.6121,1.6103,1.6119,681500000.0
2005-07-15 09:15:00,1.6118,1.6118,1.6107,1.6112,681500000.0
2005-07-15 09:20:00,1.6111,1.6119,1.6111,1.6113,681500000.0
2005-07-15 09:25:00,1.6112,1.6114,1.6109,1.611,681500000.0
2005-07-15 09:30:00,1.6111,1.6111,1.6105,1.6109,681500000.0
2005-07-15 09:35:00,1.6111,1.6112,1.6105,1.6106,681500000.0
2005-07-15 09:40:00,1.6107,1.6109,1.61,1.6103,681500000.0
2005-07-15 09:45:00,1.6105,1.6105,1.61,1.6101,681500000.0
2005-07-15 09:50:00,1.61,1.6121,1.61,1.6112,681500000.0
2005-07-15 09:55:00,1.6113,1.6118,1.611,1.6113,681500000.0
2005-07-15 10:00:00,1.6114,1.6115,1.6106,1.6111,681500000.0
2005-07-15 10:05:00,1.611,1.6113,1.6109,1.611,681500000.0
2005-07-15 10:10:00,1.6108,1.6117,1.6108,1.6113,681500000.0
2005-07-15 10:15:00,1.6112,1.6118,1.611,1.6115,681500000.0
2005-07-15 10:20:00,1.6114,1.6115,1.6111,1.6114,681500000.0
2005-07-15 10:25:00,1.6115,1.6115,1.6107,1.6107,681500000.0
2005-07-15 10:30:00,1.6108,1.6113,1.6106,1.611,681500000.0
2005-07-15 10:35:00,1.6109,1.6112,1.6107,1.6107,681500000.0
2005-07-15 10:40:00,1.6106,1.6111,1.61,1.61,681500000.0
2005-07-15 10:45:00,1.6099,1.6102,1.6095,1.61,681500000.0
2005-07-15 10:50:00,1.6098,1.6102,1.6093,1.6096,681500000.0
2005-07-15 10:55:00,1.6094,1.6096,1.6087,1.609,681500000.0
2005-07-15 11:00:00,1.6089,1.6094,1.6088,1.6094,681500000.0
2005-07-15 11:05:00,1.6093,1.6096,1.6092,1.6092,545200000.0
2005-07-15 11:10:00,1.6091,1.6094,1.6089,1.609,408900000.0
2005-07-15 11:15:00,1.6089,1.6098,1.6088,1.6096,681500000.0
2005-07-15 11:20:00,1.6095,1.6098,1.6092,1.6094,681500000.0
2005-07-15 11:25:00,1.6093,1.61,1.6092,1.6098,681500000.0
2005-07-15 11:30:00,1.6097,1.6102,1.6095,1.6096,681500000.0
2005-07-15 11:35:00,1.6098,1.6102,1.6096,1.6101,545200000.0
2005-07-15 11:40:00,1.6102,1.6111,1.6102,1.6109,681500000.0
2005-07-15 11:45:00,1.6108,1.6111,1.6101,1.6101,681500000.0
2005-07-15 11:50:00,1.6102,1.6106,1.6096,1.6098,681500000.0
2005-07-15 11:55:00,1.6097,1.6097,1.6087,1.6089,681500000.0
2005-07-15 12:00:00,1.609,1.6094,1.6087,1.609,681500000.0
2005-07-15 12:05:00,1.6089,1.609,1.6076,1.6084,681500000.0
2005-07-15 12:10:00,1.6085,1.609,1.6084,1.6088,681500000.0
2005-07-15 12:15:00,1.6089,1.6096,1.6087,1.6087,681500000.0
2005-07-15 12:20:00,1.6087,1.6095,1.6084,1.6092,681500000.0
2005-07-15 12:25:00,1.6093,1.6104,1.6091,1.6099,681500000.0
2005-07-15 12:30:00,1.6101,1.6103,1.6097,1.6101,681500000.0
2005-07-15 12:35:00,1.6102,1.6104,1.61,1.6101,681500000.0
2005-07-15 12:40:00,1.61,1.6104,1.6099,1.6101,681500000.0
2005-07-15 12:45:00,1.61,1.61,1.6094,1.6096,681500000.0
2005-07-15 12:50:00,1.6095,1.6097,1.609,1.6092,681500000.0
2005-07-15 12:55:00,1.609,1.6091,1.6081,1.6086,681500000.0
2005-07-15 13:00:00,1.6088,1.6095,1.6085,1.6095,681500000.0
2005-07-15 13:05:00,1.6097,1.6099,1.6095,1.6097,681500000.0
2005-07-15 13:10:00,1.6096,1.6097,1.6091,1.6091,681500000.0
2005-07-15 13:15:00,1.6093,1.6094,1.6088,1.6089,681500000.0
2005-07-15 13:20:00,1.6092,1.6092,1.6084,1.6086,681500000.0
2005-07-15 13:25:00,1.6085,1.6088,1.6079,1.608,681500000.0
2005-07-15 13:30:00,1.6081,1.6082,1.6074,1.6078,681500000.0
2005-07-15 13:35:00,1.6077,1.6077,1.6061,1.6066,681500000.0
2005-07-15 13:40:00,1.6067,1.6071,1.6062,1.6071,681500000.0
2005-07-15 13:45:00,1.607,1.608,1.6068,1.6073,681500000.0
2005-07-15 13:50:00,1.6072,1.6081,1.6067,1.6077,681500000.0
2005-07-15 13:55:00,1.6074,1.6085,1.6073,1.6085,681500000.0
2005-07-15 14:00:00,1.6086,1.6086,1.6074,1.608,681500000.0
2005-07-15 14:05:00,1.6081,1.6084,1.6077,1.6081,681500000.0
2005-07-15 14:10:00,1.6082,1.6087,1.608,1.6081,681500000.0
2005-07-15 14:15:00,1.6082,1.61,1.6079,1.6096,681500000.0
2005-07-15 14:20:00,1.6093,1.6094,1.6082,1.6085,681500000.0
2005-07-15 14:25:00,1.6084,1.6088,1.6079,1.6083,681500000.0
2005-07-15 14:30:00,1.6087,1.6096,1.6067,1.6067,681500000.0
2005-07-15 14:35:00,1.6069,1.6074,1.6045,1.6055,681500000.0
2005-07-15 14:40:00,1.6052,1.6059,1.6045,1.6049,681500000.0
2005-07-15 14:45:00,1.6048,1.6058,1.6046,1.605,681500000.0
2005-07-15 14:50:00,1.6052,1.606,1.6049,1.6059,681500000.0
2005-07-15 14:55:00,1.6057,1.6063,1.6055,1.606,681500000.0
2005-07-15 15:00:00,1.6062,1.6066,1.6059,1.6064,681500000.0
2005-07-15 15:05:00,1.6065,1.6066,1.6057,1.6061,681500000.0
2005-07-15 15:10:00,1.6062,1.6078,1.6056,1.6076,681500000.0
2005-07-15 15:15:00,1.6073,1.6076,1.6062,1.6069,681500000.0
2005-07-15 15:20:00,1.607,1.607,1.6054,1.6064,681500000.0
2005-07-15 15:25:00,1.6062,1.607,1.606,1.6066,681500000.0
2005-07-15 15:30:00,1.6065,1.6082,1.6065,1.608,681500000.0
2005-07-15 15:35:00,1.6079,1.6081,1.6073,1.6077,681500000.0
2005-07-15 15:40:00,1.6078,1.6088,1.6074,1.6085,681500000.0
2005-07-15 15:45:00,1.6087,1.6088,1.6078,1.6085,681500000.0
2005-07-15 15:50:00,1.6086,1.6094,1.608,1.609,681500000.0
2005-07-15 15:55:00,1.6088,1.6088,1.6079,1.608,681500000.0
2005-07-15 16:00:00,1.6081,1.609,1.6078,1.6078,681500000.0
2005-07-15 16:05:00,1.6077,1.6082,1.6074,1.6074,681500000.0
2005-07-15 16:10:00,1.6075,1.6079,1.6065,1.6069,681500000.0
2005-07-15 16:15:00,1.6071,1.6076,1.6068,1.607,681500000.0
2005-07-15 16:20:00,1.6068,1.6071,1.6059,1.6065,681500000.0
2005-07-15 16:25:00,1.6064,1.6067,1.6054,1.6061,681500000.0
2005-07-15 16:30:00,1.6061,1.6066,1.6056,1.6062,681500000.0
2005-07-15 16:35:00,1.6063,1.6066,1.6054,1.6066,681500000.0
2005-07-15 16:40:00,1.6063,1.607,1.6061,1.6064,681500000.0
2005-07-15 16:45:00,1.6065,1.6074,1.6063,1.607,681500000.0
2005-07-15 16:50:00,1.6069,1.607,1.6056,1.6063,681500000.0
2005-07-15 16:55:00,1.6062,1.6063,1.6049,1.6051,681500000.0
2005-07-15 17:00:00,1.6053,1.6063,1.6049,1.6049,681500000.0
2005-07-15 17:05:00,1.6052,1.6056,1.6047,1.6052,681500000.0
2005-07-15 17:10:00,1.6051,1.6055,1.6043,1.6045,681500000.0
2005-07-15 17:15:00,1.6046,1.6058,1.6045,1.6056,681500000.0
2005-07-15 17:20:00,1.6055,1.6061,1.6053,1.606,681500000.0
2005-07-15 17:25:00,1.6059,1.6068,1.6059,1.6064,681500000.0
2005-07-15 17:30:00,1.6064,1.6076,1.6063,1.6076,681500000.0
2005-07-15 17:35:00,1.6073,1.6077,1.6071,1.6074,681500000.0
2005-07-15 17:40:00,1.6075,1.6079,1.607,1.6073,681500000.0
2005-07-15 17:45:00,1.6072,1.6075,1.6064,1.6069,681500000.0
2005-07-15 17:50:00,1.6068,1.6074,1.6066,1.6067,681500000.0
2005-07-15 17:55:00,1.6068,1.607,1.6054,1.6057,681500000.0
2005-07-15 18:00:00,1.6056,1.6064,1.6055,1.606,681500000.0
2005-07-15 18:05:00,1.6057,1.6072,1.6057,1.6072,681500000.0
2005-07-15 18:10:00,1.6071,1.6081,1.6062,1.6063,681500000.0
2005-07-15 18:15:00,1.6062,1.6069,1.6061,1.6066,681500000.0
2005-07-15 18:20:00,1.6068,1.6074,1.6064,1.6069,681500000.0
2005-07-15 18:25:00,1.6068,1.6069,1.6063,1.6068,681500000.0
2005-07-15 18:30:00,1.6066,1.6069,1.6065,1.6066,681500000.0
2005-07-15 18:35:00,1.6065,1.6071,1.6065,1.6066,681500000.0
2005-07-15 18:40:00,1.6068,1.6076,1.6066,1.6069,681500000.0
2005-07-15 18:45:00,1.6074,1.6074,1.6068,1.6069,681500000.0
2005-07-15 18:50:00,1.6072,1.6077,1.6066,1.6066,545200000.0
2005-07-15 18:55:00,1.6068,1.6072,1.6065,1.6069,681500000.0
2005-07-15 19:00:00,1.6066,1.6069,1.6062,1.6064,545200000.0
2005-07-15 19:05:00,1.6065,1.6066,1.6062,1.6064,681500000.0
2005-07-15 19:10:00,1.6065,1.6069,1.6062,1.6062,681500000.0
2005-07-15 19:15:00,1.6063,1.6063,1.6056,1.6056,545200000.0
2005-07-15 19:20:00,1.6063,1.6063,1.6059,1.6059,545200000.0
2005-07-15 19:25:00,1.6056,1.6063,1.6056,1.6061,681500000.0
2005-07-15 19:30:00,1.6062,1.6066,1.6062,1.6066,408900000.0
2005-07-15 19:35:00,1.6068,1.6069,1.6066,1.6066,408900000.0
2005-07-15 19:40:00,1.6065,1.6066,1.6064,1.6065,681500000.0
2005-07-15 19:45:00,1.6064,1.6069,1.6061,1.6066,681500000.0
2005-07-15 19:50:00,1.6068,1.6074,1.6066,1.6074,545200000.0
2005-07-15 19:55:00,1.6072,1.6077,1.6071,1.6073,545200000.0
2005-07-15 20:00:00,1.6074,1.6077,1.6072,1.6077,545200000.0
2005-07-15 20:05:00,1.6076,1.6076,1.6072,1.6073,545200000.0
2005-07-15 20:10:00,1.6074,1.6079,1.6073,1.6077,681500000.0
2005-07-15 20:15:00,1.6076,1.6078,1.6072,1.6072,681500000.0
2005-07-15 20:20:00,1.6071,1.6078,1.6071,1.6077,681500000.0
2005-07-15 20:25:00,1.6074,1.6095,1.6072,1.6081,681500000.0
2005-07-15 20:30:00,1.6077,1.6081,1.6073,1.6074,681500000.0
2005-07-15 20:35:00,1.6077,1.6078,1.6072,1.6073,681500000.0
2005-07-15 20:40:00,1.6072,1.6073,1.6066,1.6069,681500000.0
2005-07-15 20:45:00,1.6068,1.6069,1.6065,1.6065,681500000.0
2005-07-15 20:50:00,1.6068,1.6069,1.6063,1.6068,681500000.0
2005-07-15 20:55:00,1.6069,1.6069,1.6053,1.6053,681500000.0
2005-07-15 21:00:00,1.6052,1.6065,1.6046,1.6061,681500000.0
2005-07-15 21:05:00,1.6058,1.6065,1.6058,1.6065,545200000.0
2005-07-15 21:10:00,1.6062,1.6068,1.6058,1.6066,681500000.0
2005-07-15 21:15:00,1.6065,1.6066,1.6065,1.6066,408900000.0
2005-07-15 21:20:00,1.6065,1.6074,1.6065,1.6074,681500000.0
2005-07-15 21:25:00,1.6072,1.6072,1.6064,1.6065,681500000.0
2005-07-15 21:30:00,1.6063,1.6066,1.6059,1.6064,408900000.0
2005-07-15 21:35:00,1.6066,1.6069,1.6066,1.6068,681500000.0
2005-07-15 21:40:00,1.6066,1.6066,1.6065,1.6065,272600000.0
2005-07-15 21:45:00,1.6064,1.6064,1.6056,1.606,681500000.0
2005-07-15 21:50:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-15 21:55:00,1.6061,1.6062,1.6053,1.6056,408900000.0
2005-07-15 22:00:00,1.6058,1.6062,1.6056,1.6058,545200000.0
2005-07-15 22:05:00,1.6062,1.6063,1.6056,1.6058,545200000.0
2005-07-15 22:10:00,1.6056,1.6061,1.6056,1.6059,681500000.0
2005-07-15 22:15:00,1.6059,1.6063,1.6058,1.6061,408900000.0
2005-07-15 22:20:00,1.6061,1.6066,1.6054,1.6065,681500000.0
2005-07-15 22:25:00,1.6066,1.6067,1.6064,1.6066,545200000.0
2005-07-15 22:30:00,1.6065,1.6065,1.6064,1.6064,408900000.0
2005-07-15 22:35:00,1.6065,1.6065,1.6064,1.6064,408900000.0
2005-07-15 22:40:00,1.6064,1.6064,1.6062,1.6064,681500000.0
2005-07-15 22:45:00,1.6067,1.6067,1.6062,1.6065,545200000.0
2005-07-15 22:50:00,1.6066,1.6066,1.6062,1.6062,681500000.0
2005-07-15 22:55:00,1.6059,1.606,1.6056,1.6056,681500000.0
2005-07-18 00:00:00,1.6058,1.6065,1.6058,1.6063,681500000.0
2005-07-18 00:05:00,1.6064,1.6064,1.606,1.6062,545200000.0
2005-07-18 00:10:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-07-18 00:15:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-18 00:20:00,1.6063,1.6074,1.6062,1.6069,545200000.0
2005-07-18 00:25:00,1.6068,1.6069,1.6064,1.6065,408900000.0
2005-07-18 00:30:00,1.6068,1.6074,1.6066,1.6066,545200000.0
2005-07-18 00:35:00,1.6068,1.6071,1.606,1.606,545200000.0
2005-07-18 00:40:00,1.6061,1.6063,1.6056,1.606,681500000.0
2005-07-18 00:45:00,1.6058,1.6065,1.6056,1.6065,681500000.0
2005-07-18 00:50:00,1.6062,1.6062,1.6053,1.6056,681500000.0
2005-07-18 00:55:00,1.6054,1.6064,1.6054,1.6062,681500000.0
2005-07-18 01:00:00,1.6061,1.6062,1.6058,1.606,681500000.0
2005-07-18 01:05:00,1.6061,1.6065,1.6056,1.6063,681500000.0
2005-07-18 01:10:00,1.6062,1.6063,1.606,1.6061,545200000.0
2005-07-18 01:15:00,1.6062,1.6063,1.6056,1.6058,681500000.0
2005-07-18 01:20:00,1.6059,1.6064,1.6059,1.6061,545200000.0
2005-07-18 01:25:00,1.6062,1.6063,1.6062,1.6063,272600000.0
2005-07-18 01:30:00,1.6065,1.6066,1.6063,1.6064,681500000.0
2005-07-18 01:35:00,1.6065,1.6069,1.6064,1.6069,545200000.0
2005-07-18 01:40:00,1.6066,1.6069,1.606,1.6064,545200000.0
2005-07-18 01:45:00,1.6063,1.6066,1.6061,1.6064,681500000.0
2005-07-18 01:50:00,1.6066,1.6066,1.6061,1.6063,681500000.0
2005-07-18 01:55:00,1.6064,1.6069,1.6064,1.6069,408900000.0
2005-07-18 02:00:00,1.6066,1.6068,1.6065,1.6066,545200000.0
2005-07-18 02:05:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 02:10:00,1.6068,1.6072,1.6068,1.6072,681500000.0
2005-07-18 02:15:00,1.6069,1.6076,1.6069,1.6073,681500000.0
2005-07-18 02:20:00,1.6074,1.6077,1.6073,1.6074,545200000.0
2005-07-18 02:25:00,1.6076,1.6078,1.6072,1.6072,681500000.0
2005-07-18 02:30:00,1.6073,1.6077,1.6066,1.6069,681500000.0
2005-07-18 02:35:00,1.6068,1.6073,1.6058,1.6062,681500000.0
2005-07-18 02:40:00,1.6063,1.6066,1.6056,1.606,681500000.0
2005-07-18 02:45:00,1.6061,1.6061,1.6058,1.606,681500000.0
2005-07-18 02:50:00,1.6061,1.6064,1.606,1.6063,681500000.0
2005-07-18 02:55:00,1.6062,1.6062,1.6059,1.6061,681500000.0
2005-07-18 03:00:00,1.606,1.6063,1.606,1.6063,681500000.0
2005-07-18 03:05:00,1.6062,1.6063,1.6056,1.6058,681500000.0
2005-07-18 03:10:00,1.6059,1.6069,1.6059,1.6069,681500000.0
2005-07-18 03:15:00,1.6071,1.6071,1.6063,1.6065,545200000.0
2005-07-18 03:20:00,1.6063,1.6065,1.606,1.6063,681500000.0
2005-07-18 03:25:00,1.6064,1.6068,1.606,1.6065,545200000.0
2005-07-18 03:30:00,1.6064,1.6066,1.6062,1.6063,545200000.0
2005-07-18 03:35:00,1.6064,1.6066,1.6061,1.6061,681500000.0
2005-07-18 03:40:00,1.6063,1.6066,1.6062,1.6064,681500000.0
2005-07-18 03:45:00,1.6062,1.6066,1.6058,1.6066,681500000.0
2005-07-18 03:50:00,1.6065,1.6066,1.6063,1.6063,681500000.0
2005-07-18 03:55:00,1.6064,1.6065,1.6063,1.6064,408900000.0
2005-07-18 04:00:00,1.6065,1.6066,1.6065,1.6066,408900000.0
2005-07-18 04:05:00,1.6068,1.6068,1.6066,1.6066,272600000.0
2005-07-18 04:10:00,1.6068,1.6071,1.6066,1.6066,681500000.0
2005-07-18 04:15:00,1.6068,1.6069,1.6066,1.6068,681500000.0
2005-07-18 04:20:00,1.6066,1.6071,1.6066,1.6069,272600000.0
2005-07-18 04:25:00,1.6068,1.6069,1.6064,1.6066,545200000.0
2005-07-18 04:30:00,1.6065,1.6066,1.6064,1.6066,545200000.0
2005-07-18 04:35:00,1.6065,1.6069,1.6065,1.6066,681500000.0
2005-07-18 04:40:00,1.6068,1.6071,1.6068,1.6068,408900000.0
2005-07-18 04:45:00,1.6066,1.6071,1.6066,1.6068,681500000.0
2005-07-18 04:50:00,1.6071,1.6074,1.6066,1.6066,681500000.0
2005-07-18 04:55:00,1.6069,1.6069,1.6065,1.6066,681500000.0
2005-07-18 05:00:00,1.6068,1.6071,1.6068,1.6069,408900000.0
2005-07-18 05:05:00,1.6068,1.6068,1.6063,1.6064,545200000.0
2005-07-18 05:10:00,1.6065,1.6066,1.6063,1.6066,408900000.0
2005-07-18 05:15:00,1.6064,1.6068,1.6063,1.6064,681500000.0
2005-07-18 05:20:00,1.6063,1.6069,1.6062,1.6068,681500000.0
2005-07-18 05:25:00,1.6066,1.6077,1.6065,1.6077,545200000.0
2005-07-18 05:30:00,1.6076,1.6076,1.6072,1.6073,408900000.0
2005-07-18 05:35:00,1.6072,1.6074,1.6069,1.6074,545200000.0
2005-07-18 05:40:00,1.6073,1.6074,1.6072,1.6073,408900000.0
2005-07-18 05:45:00,1.6071,1.6074,1.6071,1.6073,408900000.0
2005-07-18 05:50:00,1.6074,1.6074,1.6066,1.6066,681500000.0
2005-07-18 05:55:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 06:00:00,1.6071,1.6073,1.6071,1.6073,272600000.0
2005-07-18 06:05:00,1.6072,1.6074,1.6066,1.6072,681500000.0
2005-07-18 06:10:00,1.6071,1.6071,1.6066,1.6069,545200000.0
2005-07-18 06:15:00,1.6071,1.6071,1.6068,1.6068,545200000.0
2005-07-18 06:20:00,1.6069,1.6073,1.6068,1.6071,545200000.0
2005-07-18 06:25:00,1.6072,1.6072,1.6069,1.6069,408900000.0
2005-07-18 06:30:00,1.6072,1.6074,1.6069,1.6072,681500000.0
2005-07-18 06:35:00,1.6069,1.6076,1.6069,1.6074,681500000.0
2005-07-18 06:40:00,1.6072,1.6074,1.6066,1.6068,681500000.0
2005-07-18 06:45:00,1.6069,1.6076,1.6069,1.6072,272600000.0
2005-07-18 06:50:00,1.6071,1.6073,1.6069,1.6072,408900000.0
2005-07-18 06:55:00,1.6074,1.6074,1.6073,1.6074,408900000.0
2005-07-18 07:05:00,1.6073,1.6076,1.6073,1.6074,545200000.0
2005-07-18 07:10:00,1.6073,1.6077,1.6073,1.6073,408900000.0
2005-07-18 07:15:00,1.6072,1.6078,1.6072,1.6076,681500000.0
2005-07-18 07:20:00,1.6077,1.6077,1.6068,1.6071,681500000.0
2005-07-18 07:25:00,1.6072,1.6074,1.6071,1.6073,545200000.0
2005-07-18 07:30:00,1.6074,1.6077,1.6073,1.6077,545200000.0
2005-07-18 07:35:00,1.6077,1.6081,1.6069,1.6069,681500000.0
2005-07-18 07:40:00,1.6071,1.6079,1.6069,1.6074,681500000.0
2005-07-18 07:45:00,1.6073,1.6077,1.6073,1.6077,681500000.0
2005-07-18 07:50:00,1.6074,1.6081,1.6074,1.608,681500000.0
2005-07-18 07:55:00,1.6081,1.6081,1.6073,1.6074,545200000.0
2005-07-18 08:00:00,1.6073,1.6081,1.6073,1.6079,681500000.0
2005-07-18 08:05:00,1.6081,1.6081,1.6074,1.6075,681500000.0
2005-07-18 08:10:00,1.6074,1.609,1.6074,1.6086,681500000.0
2005-07-18 08:15:00,1.6087,1.6092,1.6082,1.6083,681500000.0
2005-07-18 08:20:00,1.6086,1.6089,1.6081,1.6087,681500000.0
2005-07-18 08:25:00,1.6086,1.6092,1.6082,1.6088,681500000.0
2005-07-18 08:30:00,1.6089,1.6092,1.6084,1.6084,681500000.0
2005-07-18 08:35:00,1.6085,1.6089,1.6081,1.6084,681500000.0
2005-07-18 08:40:00,1.6083,1.6085,1.608,1.608,681500000.0
2005-07-18 08:45:00,1.6079,1.6084,1.6075,1.6079,681500000.0
2005-07-18 08:50:00,1.6081,1.6081,1.6077,1.608,681500000.0
2005-07-18 08:55:00,1.6081,1.609,1.608,1.6089,681500000.0
2005-07-18 09:00:00,1.609,1.6094,1.6083,1.6092,681500000.0
2005-07-18 09:05:00,1.6091,1.61,1.609,1.6094,681500000.0
2005-07-18 09:10:00,1.6093,1.6095,1.6089,1.6095,681500000.0
2005-07-18 09:15:00,1.6094,1.6098,1.6091,1.6096,681500000.0
2005-07-18 09:20:00,1.6098,1.6104,1.6095,1.6097,545200000.0
2005-07-18 09:25:00,1.6096,1.6098,1.6091,1.6093,681500000.0
2005-07-18 09:30:00,1.6092,1.6097,1.609,1.6095,681500000.0
2005-07-18 09:35:00,1.6096,1.6105,1.6095,1.61,681500000.0
2005-07-18 09:40:00,1.6101,1.6102,1.6098,1.6102,681500000.0
2005-07-18 09:45:00,1.61,1.6106,1.61,1.6101,681500000.0
2005-07-18 09:50:00,1.6103,1.6107,1.61,1.6103,681500000.0
2005-07-18 09:55:00,1.6102,1.6108,1.6101,1.6104,681500000.0
2005-07-18 10:00:00,1.6103,1.6117,1.6103,1.6112,681500000.0
2005-07-18 10:05:00,1.6111,1.6115,1.6107,1.6111,681500000.0
2005-07-18 10:10:00,1.6112,1.6113,1.6104,1.6109,681500000.0
2005-07-18 10:15:00,1.611,1.6112,1.6103,1.6108,681500000.0
2005-07-18 10:20:00,1.6107,1.6117,1.6106,1.6113,681500000.0
2005-07-18 10:25:00,1.6114,1.6122,1.611,1.6113,681500000.0
2005-07-18 10:30:00,1.6112,1.6119,1.6109,1.6109,681500000.0
2005-07-18 10:35:00,1.611,1.6115,1.6103,1.6103,681500000.0
2005-07-18 10:40:00,1.6102,1.6104,1.6097,1.6101,681500000.0
2005-07-18 10:45:00,1.61,1.6104,1.6098,1.6104,681500000.0
2005-07-18 10:50:00,1.6105,1.6107,1.6104,1.6107,681500000.0
2005-07-18 10:55:00,1.6106,1.6106,1.6102,1.6104,545200000.0
2005-07-18 11:00:00,1.6106,1.6106,1.61,1.61,681500000.0
2005-07-18 11:05:00,1.6099,1.6103,1.6097,1.6102,681500000.0
2005-07-18 11:10:00,1.6103,1.6104,1.61,1.6103,545200000.0
2005-07-18 11:15:00,1.6101,1.6105,1.6101,1.6102,681500000.0
2005-07-18 11:20:00,1.61,1.6107,1.6098,1.6106,681500000.0
2005-07-18 11:25:00,1.6107,1.611,1.6105,1.6108,681500000.0
2005-07-18 11:30:00,1.6107,1.6108,1.6103,1.6108,681500000.0
2005-07-18 11:35:00,1.6108,1.6112,1.6105,1.6109,681500000.0
2005-07-18 11:40:00,1.6107,1.6111,1.6104,1.6105,681500000.0
2005-07-18 11:45:00,1.6107,1.6122,1.6105,1.6114,681500000.0
2005-07-18 11:50:00,1.6113,1.6119,1.611,1.6115,681500000.0
2005-07-18 11:55:00,1.6114,1.612,1.611,1.6114,681500000.0
2005-07-18 12:00:00,1.6113,1.6128,1.6111,1.6126,681500000.0
2005-07-18 12:05:00,1.6125,1.6129,1.6119,1.6124,681500000.0
2005-07-18 12:10:00,1.6123,1.6128,1.612,1.612,681500000.0
2005-07-18 12:15:00,1.6122,1.6125,1.6117,1.6123,681500000.0
2005-07-18 12:20:00,1.6121,1.6123,1.6118,1.6122,681500000.0
2005-07-18 12:25:00,1.6123,1.6124,1.6119,1.612,681500000.0
2005-07-18 12:30:00,1.6119,1.6126,1.6117,1.6126,681500000.0
2005-07-18 12:35:00,1.6125,1.6129,1.6121,1.6124,681500000.0
2005-07-18 12:40:00,1.6123,1.6124,1.6112,1.6113,681500000.0
2005-07-18 12:45:00,1.6115,1.6116,1.6112,1.6116,681500000.0
2005-07-18 12:50:00,1.6115,1.6117,1.6109,1.6109,681500000.0
2005-07-18 12:55:00,1.6108,1.6112,1.61,1.61,681500000.0
2005-07-18 13:00:00,1.6102,1.6105,1.6098,1.6101,681500000.0
2005-07-18 13:05:00,1.6102,1.6102,1.6096,1.6098,681500000.0
2005-07-18 13:10:00,1.61,1.61,1.6093,1.6093,545200000.0
2005-07-18 13:15:00,1.6092,1.6097,1.6091,1.6093,681500000.0
2005-07-18 13:20:00,1.6087,1.6101,1.6086,1.6093,681500000.0
2005-07-18 13:25:00,1.6095,1.61,1.6091,1.6097,681500000.0
2005-07-18 13:30:00,1.6096,1.6104,1.6095,1.6101,681500000.0
2005-07-18 13:35:00,1.6102,1.6112,1.6101,1.611,681500000.0
2005-07-18 13:40:00,1.6109,1.6114,1.6105,1.6108,681500000.0
2005-07-18 13:45:00,1.6107,1.6114,1.6106,1.6111,681500000.0
2005-07-18 13:50:00,1.6111,1.6114,1.6108,1.6109,681500000.0
2005-07-18 13:55:00,1.6109,1.6111,1.6108,1.6111,681500000.0
2005-07-18 14:00:00,1.611,1.6112,1.6105,1.6108,681500000.0
2005-07-18 14:05:00,1.6107,1.6109,1.6102,1.6105,681500000.0
2005-07-18 14:10:00,1.6104,1.6106,1.6098,1.6099,681500000.0
2005-07-18 14:15:00,1.6101,1.6102,1.6095,1.6098,681500000.0
2005-07-18 14:20:00,1.6099,1.6102,1.6094,1.6098,681500000.0
2005-07-18 14:25:00,1.6099,1.61,1.6096,1.6099,681500000.0
2005-07-18 14:30:00,1.6097,1.61,1.6092,1.6094,681500000.0
2005-07-18 14:35:00,1.6095,1.6095,1.6092,1.6093,681500000.0
2005-07-18 14:40:00,1.6094,1.6112,1.6091,1.6105,681500000.0
2005-07-18 14:45:00,1.6109,1.6114,1.6106,1.6108,545200000.0
2005-07-18 14:50:00,1.6109,1.6109,1.61,1.6101,681500000.0
2005-07-18 14:55:00,1.61,1.6104,1.6095,1.6101,681500000.0
2005-07-18 15:00:00,1.61,1.6107,1.609,1.6098,681500000.0
2005-07-18 15:05:00,1.6096,1.6103,1.6091,1.6098,681500000.0
2005-07-18 15:10:00,1.6102,1.6105,1.6095,1.6101,681500000.0
2005-07-18 15:15:00,1.6098,1.6099,1.6086,1.6088,681500000.0
2005-07-18 15:20:00,1.6086,1.6088,1.6081,1.6084,681500000.0
2005-07-18 15:25:00,1.6083,1.6084,1.6075,1.6079,681500000.0
2005-07-18 15:30:00,1.608,1.6083,1.6076,1.6079,681500000.0
2005-07-18 15:35:00,1.608,1.6085,1.607,1.607,681500000.0
2005-07-18 15:40:00,1.6069,1.6071,1.6062,1.6064,681500000.0
2005-07-18 15:45:00,1.6065,1.6073,1.6059,1.6064,681500000.0
2005-07-18 15:50:00,1.6062,1.6062,1.605,1.6052,681500000.0
2005-07-18 15:55:00,1.6053,1.606,1.6053,1.6054,681500000.0
2005-07-18 16:00:00,1.6053,1.6058,1.605,1.6054,681500000.0
2005-07-18 16:05:00,1.6053,1.6057,1.6049,1.6055,681500000.0
2005-07-18 16:10:00,1.6056,1.6056,1.6048,1.6049,681500000.0
2005-07-18 16:15:00,1.605,1.6056,1.605,1.6054,681500000.0
2005-07-18 16:20:00,1.6055,1.6057,1.6044,1.6047,681500000.0
2005-07-18 16:25:00,1.6046,1.6046,1.6037,1.6041,681500000.0
2005-07-18 16:30:00,1.6042,1.6048,1.6037,1.6038,681500000.0
2005-07-18 16:35:00,1.6037,1.6039,1.6032,1.6035,681500000.0
2005-07-18 16:40:00,1.6037,1.6039,1.6026,1.6028,681500000.0
2005-07-18 16:45:00,1.603,1.6036,1.6024,1.6027,681500000.0
2005-07-18 16:50:00,1.6028,1.6035,1.6023,1.6026,681500000.0
2005-07-18 16:55:00,1.6025,1.6028,1.6009,1.601,681500000.0
2005-07-18 17:00:00,1.6013,1.6022,1.601,1.6016,681500000.0
2005-07-18 17:05:00,1.6014,1.6025,1.6012,1.6015,681500000.0
2005-07-18 17:10:00,1.6017,1.6023,1.6012,1.6015,681500000.0
2005-07-18 17:15:00,1.6016,1.6018,1.5998,1.6003,681500000.0
2005-07-18 17:20:00,1.6002,1.601,1.5999,1.6006,681500000.0
2005-07-18 17:25:00,1.6008,1.6012,1.6004,1.6008,681500000.0
2005-07-18 17:30:00,1.601,1.601,1.5997,1.5999,681500000.0
2005-07-18 17:35:00,1.6,1.601,1.5997,1.6002,681500000.0
2005-07-18 17:40:00,1.6004,1.6012,1.6002,1.6009,681500000.0
2005-07-18 17:45:00,1.6008,1.6014,1.6006,1.6011,681500000.0
2005-07-18 17:50:00,1.601,1.6021,1.6009,1.6017,681500000.0
2005-07-18 17:55:00,1.6015,1.6022,1.6008,1.6009,681500000.0
2005-07-18 18:00:00,1.601,1.6011,1.6,1.6004,681500000.0
2005-07-18 18:05:00,1.6005,1.6011,1.6002,1.6006,681500000.0
2005-07-18 18:10:00,1.6005,1.6008,1.5999,1.6004,681500000.0
2005-07-18 18:15:00,1.6002,1.6005,1.5999,1.6002,545200000.0
2005-07-18 18:20:00,1.6004,1.6006,1.6,1.6004,681500000.0
2005-07-18 18:25:00,1.6002,1.6006,1.6,1.6006,545200000.0
2005-07-18 18:30:00,1.6005,1.6008,1.6004,1.6006,681500000.0
2005-07-18 18:35:00,1.6004,1.6009,1.6002,1.6005,545200000.0
2005-07-18 18:40:00,1.6005,1.6006,1.5999,1.5999,681500000.0
2005-07-18 18:45:00,1.5997,1.6002,1.5996,1.6002,545200000.0
2005-07-18 18:50:00,1.6,1.6,1.5997,1.5999,272600000.0
2005-07-18 18:55:00,1.6,1.6,1.5996,1.5997,681500000.0
2005-07-18 19:00:00,1.5999,1.6008,1.5999,1.6006,681500000.0
2005-07-18 19:05:00,1.6005,1.6006,1.6,1.6002,681500000.0
2005-07-18 19:10:00,1.6,1.6008,1.5997,1.6,545200000.0
2005-07-18 19:15:00,1.6002,1.6002,1.5994,1.6002,681500000.0
2005-07-18 19:20:00,1.6004,1.6006,1.6002,1.6005,681500000.0
2005-07-18 19:25:00,1.6006,1.6006,1.5999,1.5999,681500000.0
2005-07-18 19:30:00,1.6002,1.6004,1.5999,1.6,681500000.0
2005-07-18 19:35:00,1.6002,1.6004,1.6,1.6002,545200000.0
2005-07-18 19:40:00,1.6004,1.6004,1.5996,1.5997,681500000.0
2005-07-18 19:45:00,1.5995,1.5996,1.5988,1.5989,681500000.0
2005-07-18 19:50:00,1.599,1.5992,1.5988,1.5992,681500000.0
2005-07-18 19:55:00,1.5993,1.5999,1.599,1.5996,681500000.0
2005-07-18 20:00:00,1.5997,1.5999,1.5993,1.5995,681500000.0
2005-07-18 20:05:00,1.5996,1.5996,1.5989,1.5989,681500000.0
2005-07-18 20:10:00,1.599,1.5992,1.5987,1.5989,681500000.0
2005-07-18 20:15:00,1.599,1.599,1.5984,1.5988,681500000.0
2005-07-18 20:20:00,1.5989,1.5991,1.5984,1.5984,681500000.0
2005-07-18 20:25:00,1.5982,1.5988,1.5982,1.5984,681500000.0
2005-07-18 20:30:00,1.5982,1.5984,1.5969,1.5972,681500000.0
2005-07-18 20:35:00,1.5973,1.5975,1.5968,1.5973,681500000.0
2005-07-18 20:40:00,1.5976,1.5977,1.5968,1.5969,681500000.0
2005-07-18 20:45:00,1.5971,1.5974,1.5969,1.5973,545200000.0
2005-07-18 20:50:00,1.5978,1.5978,1.5968,1.5968,545200000.0
2005-07-18 20:55:00,1.5967,1.5969,1.5959,1.5965,545200000.0
2005-07-18 21:00:00,1.5966,1.5974,1.5961,1.5971,681500000.0
2005-07-18 21:05:00,1.5973,1.5977,1.5971,1.5975,681500000.0
2005-07-18 21:10:00,1.5976,1.5978,1.5973,1.5973,681500000.0
2005-07-18 21:15:00,1.5974,1.598,1.5973,1.5979,681500000.0
2005-07-18 21:25:00,1.5974,1.5974,1.5969,1.5971,408900000.0
2005-07-18 21:30:00,1.5976,1.5976,1.5971,1.5975,681500000.0
2005-07-18 21:35:00,1.5976,1.5978,1.5974,1.5976,681500000.0
2005-07-18 21:40:00,1.5979,1.5981,1.5976,1.5981,545200000.0
2005-07-18 21:45:00,1.598,1.5985,1.598,1.5985,681500000.0
2005-07-18 21:50:00,1.5984,1.5992,1.5983,1.5991,681500000.0
2005-07-18 21:55:00,1.5992,1.5992,1.5989,1.5991,681500000.0
2005-07-18 22:00:00,1.599,1.5991,1.5988,1.5989,681500000.0
2005-07-18 22:05:00,1.5993,1.5996,1.599,1.5994,545200000.0
2005-07-18 22:10:00,1.5993,1.5997,1.5993,1.5996,408900000.0
2005-07-18 22:15:00,1.5995,1.5996,1.5992,1.5992,545200000.0
2005-07-18 22:20:00,1.5991,1.5997,1.5991,1.5995,681500000.0
2005-07-18 22:25:00,1.5993,1.5993,1.5981,1.5981,681500000.0
2005-07-18 22:30:00,1.5982,1.5982,1.5977,1.5981,545200000.0
2005-07-18 22:35:00,1.598,1.5984,1.5978,1.5984,681500000.0
2005-07-18 22:40:00,1.5983,1.5983,1.5977,1.5977,545200000.0
2005-07-18 22:45:00,1.5978,1.5991,1.5978,1.5984,408900000.0
2005-07-18 22:50:00,1.5988,1.599,1.5987,1.5987,545200000.0
2005-07-18 22:55:00,1.5988,1.599,1.5982,1.5983,681500000.0
2005-07-18 23:00:00,1.5982,1.5985,1.5981,1.5983,545200000.0
2005-07-18 23:05:00,1.5982,1.5983,1.5975,1.5977,681500000.0
2005-07-18 23:10:00,1.5978,1.5981,1.5976,1.5979,681500000.0
2005-07-18 23:15:00,1.5984,1.5984,1.5982,1.5983,681500000.0
2005-07-18 23:20:00,1.5984,1.5989,1.5982,1.5987,545200000.0
2005-07-18 23:25:00,1.5988,1.5989,1.5984,1.5984,545200000.0
2005-07-18 23:30:00,1.5983,1.5987,1.598,1.598,545200000.0
2005-07-18 23:35:00,1.5977,1.5979,1.5976,1.5979,681500000.0
2005-07-18 23:40:00,1.598,1.5983,1.5975,1.5983,545200000.0
2005-07-18 23:45:00,1.5984,1.5988,1.5983,1.5984,681500000.0
2005-07-18 23:50:00,1.5985,1.5985,1.5984,1.5984,272600000.0
2005-07-18 23:55:00,1.5983,1.5985,1.5983,1.5984,545200000.0
2005-07-19 00:00:00,1.5985,1.5985,1.5982,1.5985,272600000.0
2005-07-19 00:05:00,1.5984,1.5987,1.5979,1.5987,681500000.0
2005-07-19 00:10:00,1.5988,1.5994,1.5987,1.5993,681500000.0
2005-07-19 00:15:00,1.5995,1.5996,1.5992,1.5994,681500000.0
2005-07-19 00:20:00,1.5993,1.5997,1.5993,1.5997,545200000.0
2005-07-19 00:25:00,1.5996,1.6006,1.5992,1.6006,681500000.0
2005-07-19 00:30:00,1.6002,1.6004,1.5995,1.5995,408900000.0
2005-07-19 00:35:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-07-19 00:40:00,1.5996,1.6002,1.5995,1.5999,681500000.0
2005-07-19 00:45:00,1.6,1.6,1.5997,1.5997,408900000.0
2005-07-19 00:50:00,1.5999,1.6,1.5997,1.6,545200000.0
2005-07-19 00:55:00,1.5999,1.6006,1.5995,1.6005,545200000.0
2005-07-19 01:00:00,1.6006,1.6011,1.6004,1.6006,681500000.0
2005-07-19 01:05:00,1.6008,1.6008,1.6005,1.6008,408900000.0
2005-07-19 01:10:00,1.6006,1.6009,1.6006,1.6008,272600000.0
2005-07-19 01:15:00,1.6009,1.6009,1.6006,1.6008,272600000.0
2005-07-19 01:20:00,1.6006,1.6008,1.5997,1.5999,545200000.0
2005-07-19 01:25:00,1.6,1.6,1.5997,1.6,408900000.0
2005-07-19 01:30:00,1.6002,1.6006,1.5996,1.6002,545200000.0
2005-07-19 01:35:00,1.6,1.6002,1.5997,1.5999,681500000.0
2005-07-19 01:40:00,1.6,1.6,1.5984,1.5991,681500000.0
2005-07-19 01:45:00,1.599,1.5992,1.5983,1.5984,681500000.0
2005-07-19 01:50:00,1.5985,1.599,1.5985,1.5989,681500000.0
2005-07-19 01:55:00,1.5988,1.5992,1.5988,1.5992,545200000.0
2005-07-19 02:00:00,1.5991,1.5991,1.5984,1.5988,681500000.0
2005-07-19 02:05:00,1.5987,1.5993,1.5987,1.599,545200000.0
2005-07-19 02:10:00,1.5991,1.5992,1.5983,1.5984,681500000.0
2005-07-19 02:15:00,1.5985,1.599,1.5982,1.5988,545200000.0
2005-07-19 02:20:00,1.5987,1.5988,1.598,1.5983,681500000.0
2005-07-19 02:25:00,1.5982,1.5985,1.5981,1.5984,681500000.0
2005-07-19 02:30:00,1.5985,1.5985,1.5981,1.5984,545200000.0
2005-07-19 02:35:00,1.5983,1.5988,1.5982,1.5987,681500000.0
2005-07-19 02:40:00,1.5988,1.5991,1.5983,1.5991,681500000.0
2005-07-19 02:45:00,1.5992,1.5994,1.5988,1.599,681500000.0
2005-07-19 02:50:00,1.5988,1.6016,1.5988,1.6016,681500000.0
2005-07-19 02:55:00,1.6015,1.6015,1.5996,1.5997,681500000.0
2005-07-19 03:00:00,1.5999,1.6002,1.5994,1.5999,681500000.0
2005-07-19 03:05:00,1.5997,1.6,1.5995,1.5996,681500000.0
2005-07-19 03:10:00,1.5999,1.6,1.599,1.5995,681500000.0
2005-07-19 03:15:00,1.5994,1.5997,1.5993,1.5994,681500000.0
2005-07-19 03:20:00,1.5995,1.6002,1.5995,1.6,681500000.0
2005-07-19 03:25:00,1.6002,1.6006,1.6002,1.6002,545200000.0
2005-07-19 03:30:00,1.6004,1.6004,1.5999,1.6,681500000.0
2005-07-19 03:35:00,1.5999,1.6008,1.5999,1.6006,545200000.0
2005-07-19 03:40:00,1.6008,1.6008,1.6002,1.6002,681500000.0
2005-07-19 03:45:00,1.6,1.6002,1.5995,1.5996,681500000.0
2005-07-19 03:50:00,1.5995,1.5997,1.5989,1.5992,545200000.0
2005-07-19 03:55:00,1.5991,1.5999,1.5991,1.5997,681500000.0
2005-07-19 04:00:00,1.5999,1.6002,1.5997,1.5997,408900000.0
2005-07-19 04:05:00,1.5996,1.5997,1.5996,1.5996,408900000.0
2005-07-19 04:10:00,1.5995,1.5997,1.5992,1.5995,681500000.0
2005-07-19 04:15:00,1.5996,1.5997,1.5993,1.5993,545200000.0
2005-07-19 04:20:00,1.5994,1.5997,1.5993,1.5997,681500000.0
2005-07-19 04:25:00,1.5995,1.5997,1.5995,1.5997,545200000.0
2005-07-19 04:30:00,1.6,1.6,1.5996,1.5997,408900000.0
2005-07-19 04:35:00,1.5996,1.5997,1.5994,1.5996,545200000.0
2005-07-19 04:40:00,1.5997,1.5997,1.5992,1.5992,681500000.0
2005-07-19 04:45:00,1.5994,1.5995,1.5991,1.5994,545200000.0
2005-07-19 04:50:00,1.5995,1.5995,1.5991,1.5991,408900000.0
2005-07-19 04:55:00,1.5993,1.5996,1.5991,1.5993,681500000.0
2005-07-19 05:00:00,1.5992,1.5994,1.5991,1.5992,545200000.0
2005-07-19 05:05:00,1.5993,1.5994,1.5992,1.5994,408900000.0
2005-07-19 05:10:00,1.5993,1.5996,1.5992,1.5994,545200000.0
2005-07-19 05:15:00,1.5995,1.5997,1.5991,1.5992,681500000.0
2005-07-19 05:20:00,1.5993,1.5994,1.5991,1.5991,681500000.0
2005-07-19 05:25:00,1.5992,1.6,1.5991,1.5993,681500000.0
2005-07-19 05:30:00,1.5994,1.5997,1.5993,1.5995,681500000.0
2005-07-19 05:35:00,1.5999,1.5999,1.5993,1.5993,681500000.0
2005-07-19 05:40:00,1.5994,1.5997,1.5991,1.5997,681500000.0
2005-07-19 05:45:00,1.5996,1.5997,1.5988,1.5991,681500000.0
2005-07-19 05:50:00,1.599,1.5991,1.5984,1.5987,681500000.0
2005-07-19 05:55:00,1.5985,1.599,1.5984,1.5984,681500000.0
2005-07-19 06:00:00,1.5983,1.5987,1.5969,1.5976,545200000.0
2005-07-19 06:05:00,1.5975,1.5978,1.5971,1.5973,681500000.0
2005-07-19 06:10:00,1.5974,1.5979,1.5965,1.5973,681500000.0
2005-07-19 06:15:00,1.5972,1.5983,1.5972,1.5981,681500000.0
2005-07-19 06:20:00,1.598,1.5996,1.598,1.5984,681500000.0
2005-07-19 06:25:00,1.5985,1.5996,1.5984,1.5996,681500000.0
2005-07-19 06:30:00,1.5993,1.5996,1.5989,1.5991,681500000.0
2005-07-19 06:35:00,1.5992,1.5995,1.5988,1.5995,681500000.0
2005-07-19 06:40:00,1.5994,1.6002,1.5989,1.5995,681500000.0
2005-07-19 06:45:00,1.5993,1.5997,1.599,1.5994,545200000.0
2005-07-19 06:50:00,1.5996,1.5997,1.5987,1.5993,681500000.0
2005-07-19 06:55:00,1.5992,1.5997,1.5987,1.5989,681500000.0
2005-07-19 07:00:00,1.599,1.5994,1.5988,1.599,681500000.0
2005-07-19 07:05:00,1.5989,1.5992,1.5984,1.5988,681500000.0
2005-07-19 07:10:00,1.5989,1.5996,1.5985,1.5989,681500000.0
2005-07-19 07:15:00,1.599,1.5996,1.5989,1.5991,681500000.0
2005-07-19 07:20:00,1.5992,1.5994,1.5976,1.5984,681500000.0
2005-07-19 07:25:00,1.5982,1.5983,1.5974,1.5974,681500000.0
2005-07-19 07:30:00,1.5975,1.5975,1.5964,1.5971,681500000.0
2005-07-19 07:35:00,1.5972,1.5977,1.5968,1.5972,681500000.0
2005-07-19 07:40:00,1.5973,1.5979,1.5972,1.5973,681500000.0
2005-07-19 07:45:00,1.5974,1.5975,1.5968,1.5973,681500000.0
2005-07-19 07:50:00,1.5972,1.598,1.5969,1.598,681500000.0
2005-07-19 07:55:00,1.5981,1.5984,1.5978,1.598,681500000.0
2005-07-19 08:00:00,1.5979,1.5987,1.5979,1.5983,681500000.0
2005-07-19 08:05:00,1.5984,1.5985,1.5974,1.5979,681500000.0
2005-07-19 08:10:00,1.598,1.5983,1.5977,1.598,681500000.0
2005-07-19 08:15:00,1.5981,1.5984,1.5976,1.5983,681500000.0
2005-07-19 08:20:00,1.5984,1.5986,1.5982,1.5983,681500000.0
2005-07-19 08:25:00,1.5984,1.5991,1.5983,1.5986,681500000.0
2005-07-19 08:30:00,1.5981,1.5981,1.5977,1.5979,681500000.0
2005-07-19 08:35:00,1.598,1.5993,1.5979,1.5984,681500000.0
2005-07-19 08:40:00,1.5983,1.5985,1.5975,1.5978,681500000.0
2005-07-19 08:45:00,1.5977,1.598,1.5971,1.5977,681500000.0
2005-07-19 08:50:00,1.5979,1.598,1.5974,1.5977,681500000.0
2005-07-19 08:55:00,1.5978,1.5978,1.5971,1.5976,681500000.0
2005-07-19 09:00:00,1.5975,1.598,1.5973,1.5975,681500000.0
2005-07-19 09:05:00,1.5974,1.5982,1.5965,1.5978,681500000.0
2005-07-19 09:10:00,1.5975,1.5988,1.5972,1.5982,681500000.0
2005-07-19 09:15:00,1.5983,1.5983,1.5974,1.5977,681500000.0
2005-07-19 09:20:00,1.5978,1.5989,1.5976,1.5985,681500000.0
2005-07-19 09:25:00,1.5988,1.5991,1.5982,1.5984,681500000.0
2005-07-19 09:30:00,1.5985,1.5985,1.5968,1.5974,681500000.0
2005-07-19 09:35:00,1.5975,1.5978,1.5969,1.5974,681500000.0
2005-07-19 09:40:00,1.5975,1.5983,1.5973,1.5978,681500000.0
2005-07-19 09:45:00,1.5977,1.598,1.5973,1.5979,545200000.0
2005-07-19 09:50:00,1.5978,1.598,1.5973,1.5975,681500000.0
2005-07-19 09:55:00,1.5974,1.5977,1.5971,1.5972,681500000.0
2005-07-19 10:00:00,1.5973,1.5982,1.5965,1.5978,681500000.0
2005-07-19 10:05:00,1.598,1.5988,1.5979,1.5985,681500000.0
2005-07-19 10:10:00,1.5986,1.5992,1.5986,1.599,681500000.0
2005-07-19 10:15:00,1.5991,1.5993,1.5988,1.5991,681500000.0
2005-07-19 10:20:00,1.5992,1.5993,1.5986,1.5993,681500000.0
2005-07-19 10:25:00,1.5992,1.5993,1.5986,1.5992,681500000.0
2005-07-19 10:30:00,1.5993,1.5995,1.5985,1.5987,681500000.0
2005-07-19 10:35:00,1.5988,1.5988,1.5982,1.5988,681500000.0
2005-07-19 10:40:00,1.5986,1.5992,1.5982,1.5987,681500000.0
2005-07-19 10:45:00,1.5986,1.599,1.5982,1.5985,681500000.0
2005-07-19 10:50:00,1.5986,1.5987,1.598,1.5985,681500000.0
2005-07-19 10:55:00,1.5986,1.5987,1.5962,1.5963,681500000.0
2005-07-19 11:00:00,1.5961,1.5984,1.596,1.5975,681500000.0
2005-07-19 11:05:00,1.5976,1.598,1.5973,1.5977,681500000.0
2005-07-19 11:10:00,1.5975,1.5983,1.5975,1.5977,681500000.0
2005-07-19 11:15:00,1.5979,1.5985,1.5977,1.5979,681500000.0
2005-07-19 11:20:00,1.598,1.5984,1.5977,1.5978,681500000.0
2005-07-19 11:25:00,1.598,1.5984,1.5977,1.5983,681500000.0
2005-07-19 11:30:00,1.5984,1.5986,1.5976,1.5979,681500000.0
2005-07-19 11:35:00,1.5978,1.5981,1.5975,1.5979,681500000.0
2005-07-19 11:40:00,1.5977,1.5982,1.5977,1.598,681500000.0
2005-07-19 11:45:00,1.5979,1.5982,1.5974,1.5979,681500000.0
2005-07-19 11:50:00,1.598,1.5982,1.5969,1.597,681500000.0
2005-07-19 11:55:00,1.5972,1.5981,1.5972,1.5977,681500000.0
2005-07-19 12:00:00,1.5976,1.5986,1.5976,1.5984,681500000.0
2005-07-19 12:05:00,1.5983,1.5993,1.598,1.5989,681500000.0
2005-07-19 12:10:00,1.5988,1.5995,1.5983,1.5986,681500000.0
2005-07-19 12:15:00,1.5987,1.599,1.5984,1.5989,681500000.0
2005-07-19 12:20:00,1.599,1.5994,1.5987,1.5992,681500000.0
2005-07-19 12:25:00,1.5993,1.5996,1.5989,1.5991,681500000.0
2005-07-19 12:30:00,1.599,1.5995,1.5989,1.5994,681500000.0
2005-07-19 12:35:00,1.5992,1.5996,1.5987,1.5993,681500000.0
2005-07-19 12:40:00,1.5994,1.5997,1.5988,1.5991,681500000.0
2005-07-19 12:45:00,1.5992,1.5998,1.5987,1.5994,681500000.0
2005-07-19 12:50:00,1.5993,1.5999,1.5985,1.5992,681500000.0
2005-07-19 12:55:00,1.5991,1.5992,1.5981,1.5987,681500000.0
2005-07-19 13:00:00,1.5985,1.5989,1.5981,1.5988,681500000.0
2005-07-19 13:05:00,1.5989,1.599,1.5985,1.5988,681500000.0
2005-07-19 13:10:00,1.5989,1.5991,1.598,1.598,681500000.0
2005-07-19 13:15:00,1.5979,1.5984,1.5975,1.5976,681500000.0
2005-07-19 13:20:00,1.5977,1.5986,1.5976,1.5986,681500000.0
2005-07-19 13:25:00,1.5987,1.5994,1.5983,1.5993,681500000.0
2005-07-19 13:30:00,1.5992,1.5992,1.5988,1.5992,681500000.0
2005-07-19 13:35:00,1.5991,1.5992,1.5982,1.5982,681500000.0
2005-07-19 13:40:00,1.5981,1.5987,1.5976,1.598,681500000.0
2005-07-19 13:45:00,1.5981,1.5983,1.5972,1.5981,681500000.0
2005-07-19 13:50:00,1.598,1.5984,1.5978,1.5978,681500000.0
2005-07-19 13:55:00,1.5976,1.598,1.5973,1.5978,681500000.0
2005-07-19 14:00:00,1.5977,1.5984,1.5977,1.598,681500000.0
2005-07-19 14:05:00,1.5979,1.5985,1.5976,1.5979,681500000.0
2005-07-19 14:10:00,1.598,1.5982,1.5969,1.5972,681500000.0
2005-07-19 14:15:00,1.597,1.5981,1.597,1.598,681500000.0
2005-07-19 14:20:00,1.5981,1.5983,1.5973,1.5977,681500000.0
2005-07-19 14:25:00,1.5978,1.5982,1.5977,1.598,681500000.0
2005-07-19 14:30:00,1.5981,1.5981,1.5973,1.5976,681500000.0
2005-07-19 14:35:00,1.5977,1.5982,1.5974,1.5977,681500000.0
2005-07-19 14:40:00,1.5979,1.598,1.5968,1.5971,681500000.0
2005-07-19 14:45:00,1.597,1.5974,1.5966,1.5972,681500000.0
2005-07-19 14:50:00,1.5971,1.5976,1.5969,1.5973,681500000.0
2005-07-19 14:55:00,1.5974,1.5977,1.5968,1.5974,681500000.0
2005-07-19 15:00:00,1.5975,1.5975,1.5961,1.5965,681500000.0
2005-07-19 15:05:00,1.5965,1.5976,1.5965,1.5973,681500000.0
2005-07-19 15:10:00,1.5972,1.5981,1.5972,1.5979,681500000.0
2005-07-19 15:15:00,1.5978,1.5983,1.5974,1.5976,681500000.0
2005-07-19 15:20:00,1.5977,1.5978,1.5963,1.5967,681500000.0
2005-07-19 15:25:00,1.5968,1.5969,1.5963,1.5965,681500000.0
2005-07-19 15:30:00,1.5966,1.5972,1.5962,1.5972,681500000.0
2005-07-19 15:35:00,1.5971,1.5972,1.5958,1.5963,681500000.0
2005-07-19 15:40:00,1.5961,1.5968,1.5959,1.5959,681500000.0
2005-07-19 15:45:00,1.5958,1.5973,1.5957,1.5969,681500000.0
2005-07-19 15:50:00,1.5968,1.5971,1.5965,1.5969,681500000.0
2005-07-19 15:55:00,1.597,1.5973,1.5966,1.5973,681500000.0
2005-07-19 16:00:00,1.5972,1.5972,1.5962,1.5969,681500000.0
2005-07-19 16:05:00,1.5968,1.5975,1.596,1.5974,681500000.0
2005-07-19 16:10:00,1.5972,1.5985,1.5971,1.5983,681500000.0
2005-07-19 16:15:00,1.5985,1.5991,1.5983,1.5984,681500000.0
2005-07-19 16:20:00,1.5982,1.599,1.598,1.599,681500000.0
2005-07-19 16:25:00,1.5988,1.5996,1.5987,1.5989,681500000.0
2005-07-19 16:30:00,1.5988,1.5993,1.598,1.599,681500000.0
2005-07-19 16:35:00,1.5992,1.5994,1.5983,1.5986,681500000.0
2005-07-19 16:40:00,1.5984,1.5995,1.5984,1.5989,681500000.0
2005-07-19 16:45:00,1.599,1.6,1.5984,1.5991,681500000.0
2005-07-19 16:50:00,1.5992,1.5998,1.5991,1.5995,681500000.0
2005-07-19 16:55:00,1.5994,1.5998,1.5981,1.5986,681500000.0
2005-07-19 17:00:00,1.5981,1.5987,1.5972,1.5987,681500000.0
2005-07-19 17:05:00,1.5989,1.5991,1.5982,1.5989,681500000.0
2005-07-19 17:10:00,1.5987,1.599,1.5983,1.5985,681500000.0
2005-07-19 17:15:00,1.5986,1.5986,1.5978,1.5983,681500000.0
2005-07-19 17:20:00,1.5984,1.5991,1.5981,1.5991,681500000.0
2005-07-19 17:25:00,1.599,1.6001,1.5988,1.5997,681500000.0
2005-07-19 17:30:00,1.5998,1.6001,1.5995,1.6,681500000.0
2005-07-19 17:35:00,1.5999,1.6008,1.5999,1.6008,681500000.0
2005-07-19 17:40:00,1.6006,1.6009,1.5998,1.6001,681500000.0
2005-07-19 17:45:00,1.6,1.601,1.6,1.6008,681500000.0
2005-07-19 17:50:00,1.6007,1.6012,1.6004,1.6007,681500000.0
2005-07-19 17:55:00,1.6008,1.6016,1.6007,1.6012,681500000.0
2005-07-19 18:00:00,1.6011,1.6018,1.6008,1.6012,681500000.0
2005-07-19 18:05:00,1.6014,1.6028,1.6011,1.602,681500000.0
2005-07-19 18:10:00,1.6021,1.6026,1.6018,1.6021,681500000.0
2005-07-19 18:15:00,1.602,1.6024,1.6005,1.6008,681500000.0
2005-07-19 18:20:00,1.6006,1.6006,1.6,1.6005,681500000.0
2005-07-19 18:25:00,1.6006,1.6011,1.6,1.6011,681500000.0
2005-07-19 18:30:00,1.6009,1.6024,1.6008,1.602,681500000.0
2005-07-19 18:35:00,1.6024,1.6037,1.6023,1.6031,681500000.0
2005-07-19 18:40:00,1.6032,1.6032,1.6024,1.6032,681500000.0
2005-07-19 18:45:00,1.6031,1.6031,1.6019,1.6019,681500000.0
2005-07-19 18:50:00,1.602,1.6028,1.6017,1.6018,681500000.0
2005-07-19 18:55:00,1.6017,1.6023,1.6014,1.6021,681500000.0
2005-07-19 19:00:00,1.602,1.6021,1.6017,1.6019,545200000.0
2005-07-19 19:05:00,1.6017,1.6019,1.6012,1.6012,681500000.0
2005-07-19 19:10:00,1.6008,1.6012,1.6006,1.6009,681500000.0
2005-07-19 19:15:00,1.6011,1.6014,1.6008,1.6009,681500000.0
2005-07-19 19:20:00,1.6011,1.6018,1.6008,1.6018,681500000.0
2005-07-19 19:25:00,1.6015,1.6018,1.6015,1.6015,681500000.0
2005-07-19 19:30:00,1.6016,1.6018,1.6016,1.6016,681500000.0
2005-07-19 19:35:00,1.6016,1.6021,1.6015,1.602,681500000.0
2005-07-19 19:40:00,1.6021,1.6021,1.6017,1.6019,408900000.0
2005-07-19 19:45:00,1.602,1.6023,1.6015,1.6017,681500000.0
2005-07-19 19:50:00,1.6019,1.6019,1.6004,1.6006,681500000.0
2005-07-19 19:55:00,1.6005,1.6009,1.6002,1.6005,681500000.0
2005-07-19 20:00:00,1.6004,1.6009,1.6002,1.6006,545200000.0
2005-07-19 20:05:00,1.6005,1.6006,1.5997,1.6005,545200000.0
2005-07-19 20:10:00,1.6002,1.6011,1.6002,1.6011,545200000.0
2005-07-19 20:15:00,1.6008,1.6013,1.6006,1.6008,681500000.0
2005-07-19 20:20:00,1.6006,1.6012,1.6006,1.6009,681500000.0
2005-07-19 20:25:00,1.6008,1.6012,1.6008,1.6011,681500000.0
2005-07-19 20:30:00,1.6009,1.6014,1.6006,1.6008,408900000.0
2005-07-19 20:35:00,1.6009,1.6012,1.6006,1.6008,545200000.0
2005-07-19 20:40:00,1.6006,1.6014,1.6006,1.6014,545200000.0
2005-07-19 20:45:00,1.6013,1.6014,1.6008,1.6008,681500000.0
2005-07-19 20:50:00,1.6009,1.6015,1.6006,1.6014,681500000.0
2005-07-19 20:55:00,1.6015,1.6015,1.6,1.6004,681500000.0
2005-07-19 21:00:00,1.6,1.6019,1.6,1.6014,681500000.0
2005-07-19 21:05:00,1.6016,1.602,1.6011,1.6019,681500000.0
2005-07-19 21:10:00,1.602,1.6024,1.6019,1.6021,681500000.0
2005-07-19 21:15:00,1.602,1.6031,1.6018,1.6019,681500000.0
2005-07-19 21:20:00,1.602,1.6023,1.6019,1.6021,545200000.0
2005-07-19 21:25:00,1.6023,1.6023,1.6015,1.6017,681500000.0
2005-07-19 21:30:00,1.6018,1.6019,1.6015,1.6017,681500000.0
2005-07-19 21:35:00,1.6016,1.6018,1.6015,1.6015,681500000.0
2005-07-19 21:40:00,1.6016,1.602,1.6012,1.6012,681500000.0
2005-07-19 21:45:00,1.6014,1.6018,1.6011,1.6016,545200000.0
2005-07-19 21:50:00,1.6015,1.6018,1.6014,1.6018,545200000.0
2005-07-19 21:55:00,1.6017,1.602,1.6016,1.6018,681500000.0
2005-07-19 22:00:00,1.6017,1.6018,1.6012,1.6014,681500000.0
2005-07-19 22:05:00,1.6013,1.6014,1.6008,1.6008,545200000.0
2005-07-19 22:10:00,1.6011,1.6014,1.6009,1.6012,545200000.0
2005-07-19 22:15:00,1.6009,1.6009,1.6006,1.6008,545200000.0
2005-07-19 22:20:00,1.6009,1.6017,1.6009,1.6017,681500000.0
2005-07-19 22:25:00,1.6016,1.6021,1.6012,1.6021,681500000.0
2005-07-19 22:30:00,1.6023,1.6024,1.6021,1.6024,545200000.0
2005-07-19 22:35:00,1.6023,1.6024,1.6017,1.602,545200000.0
2005-07-19 22:40:00,1.6023,1.6026,1.602,1.6021,545200000.0
2005-07-19 22:45:00,1.6023,1.6026,1.6021,1.6026,681500000.0
2005-07-19 22:50:00,1.6024,1.6028,1.6024,1.6028,545200000.0
2005-07-19 22:55:00,1.6029,1.6031,1.6026,1.6029,681500000.0
2005-07-19 23:00:00,1.6029,1.6032,1.6024,1.603,681500000.0
2005-07-19 23:05:00,1.6029,1.6036,1.6029,1.6034,681500000.0
2005-07-19 23:10:00,1.6032,1.6036,1.6028,1.6028,681500000.0
2005-07-19 23:15:00,1.6031,1.6034,1.6031,1.6031,545200000.0
2005-07-19 23:20:00,1.6029,1.6032,1.6024,1.6032,681500000.0
2005-07-19 23:25:00,1.6031,1.6036,1.602,1.6024,681500000.0
2005-07-19 23:30:00,1.6023,1.6023,1.6019,1.6019,681500000.0
2005-07-19 23:35:00,1.6018,1.6023,1.6018,1.6019,545200000.0
2005-07-19 23:40:00,1.602,1.6023,1.6018,1.6019,681500000.0
2005-07-19 23:45:00,1.6018,1.6021,1.6018,1.6018,681500000.0
2005-07-19 23:50:00,1.6019,1.6019,1.6016,1.6018,545200000.0
2005-07-19 23:55:00,1.6019,1.6019,1.6014,1.6018,681500000.0
2005-07-20 00:00:00,1.6015,1.6017,1.6012,1.6012,681500000.0
2005-07-20 00:05:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-07-20 00:10:00,1.6009,1.6014,1.6008,1.6009,681500000.0
2005-07-20 00:15:00,1.6011,1.6012,1.6008,1.6011,545200000.0
2005-07-20 00:20:00,1.6012,1.6012,1.6005,1.6005,681500000.0
2005-07-20 00:25:00,1.6006,1.6011,1.6006,1.6011,545200000.0
2005-07-20 00:30:00,1.6009,1.6009,1.6002,1.6006,681500000.0
2005-07-20 00:35:00,1.6008,1.6009,1.6006,1.6006,545200000.0
2005-07-20 00:40:00,1.6008,1.6009,1.6006,1.6008,545200000.0
2005-07-20 00:45:00,1.6009,1.6019,1.6008,1.6009,681500000.0
2005-07-20 00:50:00,1.6011,1.6017,1.6009,1.6013,272600000.0
2005-07-20 00:55:00,1.6014,1.602,1.6013,1.6018,681500000.0
2005-07-20 01:00:00,1.6017,1.6026,1.6017,1.602,681500000.0
2005-07-20 01:05:00,1.6023,1.6023,1.6016,1.602,545200000.0
2005-07-20 01:10:00,1.6019,1.602,1.6014,1.6014,545200000.0
2005-07-20 01:15:00,1.6015,1.602,1.6015,1.6018,545200000.0
2005-07-20 01:20:00,1.602,1.602,1.6019,1.6019,408900000.0
2005-07-20 01:25:00,1.602,1.602,1.6017,1.602,681500000.0
2005-07-20 01:30:00,1.6023,1.6036,1.602,1.6035,408900000.0
2005-07-20 01:35:00,1.6036,1.6048,1.6032,1.6038,681500000.0
2005-07-20 01:40:00,1.6036,1.6037,1.6026,1.6026,681500000.0
2005-07-20 01:45:00,1.6024,1.6031,1.6024,1.6029,272600000.0
2005-07-20 01:50:00,1.6028,1.603,1.6026,1.6028,681500000.0
2005-07-20 01:55:00,1.6026,1.603,1.602,1.6022,681500000.0
2005-07-20 02:00:00,1.602,1.6028,1.6004,1.6028,681500000.0
2005-07-20 02:05:00,1.6026,1.6026,1.6021,1.6024,681500000.0
2005-07-20 02:10:00,1.6023,1.6024,1.6018,1.6018,681500000.0
2005-07-20 02:15:00,1.6019,1.602,1.6015,1.6018,681500000.0
2005-07-20 02:20:00,1.6019,1.6023,1.6015,1.602,681500000.0
2005-07-20 02:25:00,1.6019,1.6026,1.6019,1.6024,681500000.0
2005-07-20 02:30:00,1.6026,1.6032,1.6026,1.603,681500000.0
2005-07-20 02:35:00,1.6029,1.6048,1.6029,1.6036,681500000.0
2005-07-20 02:40:00,1.6037,1.6038,1.6026,1.6035,681500000.0
2005-07-20 02:45:00,1.6032,1.6043,1.6032,1.6041,681500000.0
2005-07-20 02:50:00,1.604,1.6046,1.6037,1.6043,681500000.0
2005-07-20 02:55:00,1.6039,1.6044,1.6036,1.6038,681500000.0
2005-07-20 03:00:00,1.6037,1.6041,1.6034,1.6035,681500000.0
2005-07-20 03:05:00,1.6036,1.6065,1.6023,1.6062,681500000.0
2005-07-20 03:10:00,1.6065,1.6069,1.6053,1.6062,681500000.0
2005-07-20 03:15:00,1.6063,1.6063,1.6054,1.6059,681500000.0
2005-07-20 03:20:00,1.6061,1.6064,1.6056,1.6056,681500000.0
2005-07-20 03:25:00,1.6058,1.6066,1.6056,1.6062,681500000.0
2005-07-20 03:30:00,1.6061,1.6062,1.6058,1.6058,681500000.0
2005-07-20 03:35:00,1.606,1.6061,1.6053,1.6056,681500000.0
2005-07-20 03:40:00,1.6058,1.606,1.6053,1.6054,681500000.0
2005-07-20 03:45:00,1.6056,1.606,1.6054,1.6056,681500000.0
2005-07-20 03:50:00,1.6055,1.6062,1.6055,1.6056,681500000.0
2005-07-20 03:55:00,1.6058,1.6059,1.605,1.6058,681500000.0
2005-07-20 04:00:00,1.6056,1.6061,1.605,1.6053,681500000.0
2005-07-20 04:05:00,1.6052,1.6063,1.605,1.6062,545200000.0
2005-07-20 04:10:00,1.6059,1.6064,1.6059,1.6062,681500000.0
2005-07-20 04:15:00,1.606,1.6063,1.606,1.6063,681500000.0
2005-07-20 04:20:00,1.6061,1.6061,1.6053,1.6053,681500000.0
2005-07-20 04:25:00,1.6054,1.6056,1.6048,1.6054,681500000.0
2005-07-20 04:30:00,1.6055,1.6056,1.605,1.6056,681500000.0
2005-07-20 04:35:00,1.6058,1.6063,1.6054,1.6055,681500000.0
2005-07-20 04:40:00,1.6056,1.6058,1.6043,1.6046,681500000.0
2005-07-20 04:45:00,1.6048,1.6052,1.6043,1.6044,681500000.0
2005-07-20 04:50:00,1.6046,1.6056,1.6044,1.605,681500000.0
2005-07-20 04:55:00,1.6052,1.6052,1.6048,1.6048,545200000.0
2005-07-20 05:00:00,1.6046,1.605,1.6046,1.605,681500000.0
2005-07-20 05:05:00,1.6052,1.6056,1.6049,1.6055,681500000.0
2005-07-20 05:10:00,1.6054,1.606,1.6054,1.606,681500000.0
2005-07-20 05:15:00,1.6059,1.6062,1.6056,1.6058,545200000.0
2005-07-20 05:20:00,1.6056,1.6064,1.6055,1.6056,681500000.0
2005-07-20 05:25:00,1.6059,1.6061,1.6056,1.6058,681500000.0
2005-07-20 05:30:00,1.6059,1.6061,1.6053,1.6054,681500000.0
2005-07-20 05:35:00,1.6055,1.6056,1.6048,1.6052,681500000.0
2005-07-20 05:40:00,1.605,1.6063,1.6049,1.6063,681500000.0
2005-07-20 05:45:00,1.6062,1.6069,1.6062,1.6065,681500000.0
2005-07-20 05:50:00,1.6066,1.6068,1.6061,1.6064,681500000.0
2005-07-20 05:55:00,1.6064,1.6068,1.6062,1.6063,681500000.0
2005-07-20 06:00:00,1.6064,1.6065,1.6059,1.6059,681500000.0
2005-07-20 06:05:00,1.606,1.6065,1.6059,1.6063,681500000.0
2005-07-20 06:10:00,1.6062,1.6066,1.6061,1.6063,681500000.0
2005-07-20 06:15:00,1.6064,1.6066,1.6061,1.6064,681500000.0
2005-07-20 06:20:00,1.6063,1.6065,1.6061,1.6063,681500000.0
2005-07-20 06:25:00,1.6062,1.6066,1.6061,1.6063,681500000.0
2005-07-20 06:30:00,1.6061,1.6072,1.6061,1.6068,681500000.0
2005-07-20 06:35:00,1.6067,1.6069,1.6064,1.6065,681500000.0
2005-07-20 06:40:00,1.6066,1.6073,1.6064,1.6071,681500000.0
2005-07-20 06:45:00,1.6072,1.6072,1.6065,1.6065,681500000.0
2005-07-20 06:50:00,1.6066,1.6066,1.6063,1.6064,545200000.0
2005-07-20 06:55:00,1.6065,1.6066,1.606,1.6063,681500000.0
2005-07-20 07:00:00,1.6062,1.6062,1.6056,1.6058,681500000.0
2005-07-20 07:05:00,1.6056,1.6058,1.6054,1.6056,545200000.0
2005-07-20 07:10:00,1.6058,1.6061,1.6056,1.606,545200000.0
2005-07-20 07:15:00,1.6059,1.606,1.6055,1.6058,545200000.0
2005-07-20 07:20:00,1.6059,1.6064,1.6056,1.6063,681500000.0
2005-07-20 07:25:00,1.6062,1.6062,1.6054,1.6055,681500000.0
2005-07-20 07:30:00,1.6056,1.6056,1.6046,1.6049,681500000.0
2005-07-20 07:35:00,1.6048,1.6052,1.6046,1.6049,681500000.0
2005-07-20 07:40:00,1.605,1.605,1.6044,1.6046,545200000.0
2005-07-20 07:45:00,1.6048,1.6049,1.6043,1.6044,545200000.0
2005-07-20 07:50:00,1.6043,1.6048,1.6039,1.6046,545200000.0
2005-07-20 07:55:00,1.6048,1.6048,1.6043,1.6046,681500000.0
2005-07-20 08:00:00,1.6044,1.6054,1.6044,1.6048,681500000.0
2005-07-20 08:05:00,1.6047,1.6048,1.6043,1.6044,681500000.0
2005-07-20 08:10:00,1.6043,1.6055,1.6043,1.605,681500000.0
2005-07-20 08:15:00,1.6049,1.6052,1.6046,1.6047,681500000.0
2005-07-20 08:20:00,1.6049,1.6055,1.6048,1.6055,681500000.0
2005-07-20 08:25:00,1.6053,1.6066,1.6048,1.6059,681500000.0
2005-07-20 08:30:00,1.6058,1.606,1.6053,1.6057,681500000.0
2005-07-20 08:35:00,1.6056,1.6058,1.6045,1.6046,681500000.0
2005-07-20 08:40:00,1.6045,1.6053,1.6045,1.6051,681500000.0
2005-07-20 08:45:00,1.6053,1.6055,1.6046,1.6048,681500000.0
2005-07-20 08:50:00,1.6049,1.605,1.604,1.6043,681500000.0
2005-07-20 08:55:00,1.6044,1.605,1.6041,1.6047,681500000.0
2005-07-20 09:00:00,1.6048,1.6051,1.6044,1.605,681500000.0
2005-07-20 09:05:00,1.6049,1.6054,1.6047,1.605,681500000.0
2005-07-20 09:10:00,1.6051,1.6052,1.6047,1.6049,681500000.0
2005-07-20 09:15:00,1.6048,1.6053,1.6047,1.6051,681500000.0
2005-07-20 09:20:00,1.6052,1.6052,1.6049,1.6052,545200000.0
2005-07-20 09:25:00,1.6051,1.6054,1.6049,1.6049,545200000.0
2005-07-20 09:30:00,1.605,1.6052,1.6046,1.6047,681500000.0
2005-07-20 09:35:00,1.6046,1.6047,1.6038,1.604,681500000.0
2005-07-20 09:40:00,1.6041,1.6045,1.6034,1.6034,681500000.0
2005-07-20 09:45:00,1.6033,1.6033,1.6027,1.6029,681500000.0
2005-07-20 09:50:00,1.603,1.6035,1.6026,1.6029,681500000.0
2005-07-20 09:55:00,1.6027,1.6032,1.6025,1.6026,681500000.0
2005-07-20 10:00:00,1.6027,1.6027,1.6015,1.6022,681500000.0
2005-07-20 10:05:00,1.6026,1.6039,1.6025,1.6038,681500000.0
2005-07-20 10:10:00,1.6036,1.6046,1.6036,1.6043,681500000.0
2005-07-20 10:15:00,1.6042,1.6052,1.6042,1.6051,681500000.0
2005-07-20 10:20:00,1.6052,1.6055,1.6048,1.6049,681500000.0
2005-07-20 10:25:00,1.605,1.6052,1.6048,1.605,681500000.0
2005-07-20 10:30:00,1.6049,1.6049,1.6035,1.6035,681500000.0
2005-07-20 10:35:00,1.6036,1.6044,1.6031,1.6042,681500000.0
2005-07-20 10:40:00,1.6043,1.6053,1.6042,1.6048,681500000.0
2005-07-20 10:45:00,1.6047,1.6053,1.6043,1.6045,681500000.0
2005-07-20 10:50:00,1.6046,1.6047,1.6032,1.6037,681500000.0
2005-07-20 10:55:00,1.6036,1.6038,1.603,1.6032,681500000.0
2005-07-20 11:00:00,1.6034,1.6037,1.603,1.6034,681500000.0
2005-07-20 11:05:00,1.6035,1.6038,1.6034,1.6038,681500000.0
2005-07-20 11:10:00,1.6037,1.6047,1.6037,1.6047,681500000.0
2005-07-20 11:15:00,1.6046,1.6048,1.6039,1.6043,681500000.0
2005-07-20 11:20:00,1.6044,1.6048,1.6035,1.6045,681500000.0
2005-07-20 11:25:00,1.6044,1.6049,1.6035,1.6035,681500000.0
2005-07-20 11:30:00,1.6036,1.6041,1.6031,1.6033,681500000.0
2005-07-20 11:35:00,1.6032,1.604,1.6025,1.6027,681500000.0
2005-07-20 11:40:00,1.6026,1.6031,1.6025,1.6027,681500000.0
2005-07-20 11:45:00,1.6028,1.6033,1.6024,1.6028,681500000.0
2005-07-20 11:50:00,1.6029,1.6031,1.602,1.6023,681500000.0
2005-07-20 11:55:00,1.6026,1.6027,1.6016,1.6018,681500000.0
2005-07-20 12:00:00,1.6019,1.6026,1.6016,1.6025,681500000.0
2005-07-20 12:05:00,1.6026,1.6026,1.6018,1.6019,681500000.0
2005-07-20 12:10:00,1.602,1.6023,1.6019,1.6021,681500000.0
2005-07-20 12:15:00,1.6022,1.6026,1.6021,1.6022,681500000.0
2005-07-20 12:20:00,1.6023,1.6028,1.6015,1.6016,681500000.0
2005-07-20 12:25:00,1.6015,1.6017,1.6007,1.6011,681500000.0
2005-07-20 12:30:00,1.6012,1.6019,1.6006,1.6014,681500000.0
2005-07-20 12:35:00,1.6015,1.6021,1.6013,1.602,681500000.0
2005-07-20 12:40:00,1.6017,1.6023,1.6014,1.602,681500000.0
2005-07-20 12:45:00,1.6019,1.602,1.6011,1.6011,681500000.0
2005-07-20 12:50:00,1.6012,1.6013,1.6007,1.6009,681500000.0
2005-07-20 12:55:00,1.6011,1.6013,1.6007,1.6008,681500000.0
2005-07-20 13:00:00,1.6007,1.6015,1.6005,1.6009,681500000.0
2005-07-20 13:05:00,1.6008,1.6016,1.6005,1.6009,681500000.0
2005-07-20 13:10:00,1.601,1.601,1.6003,1.6005,681500000.0
2005-07-20 13:15:00,1.6006,1.6012,1.6003,1.6005,681500000.0
2005-07-20 13:20:00,1.6003,1.6004,1.5998,1.5998,681500000.0
2005-07-20 13:25:00,1.5997,1.6001,1.5996,1.5998,681500000.0
2005-07-20 13:30:00,1.5999,1.6002,1.599,1.6,681500000.0
2005-07-20 13:35:00,1.5999,1.6001,1.5992,1.5999,681500000.0
2005-07-20 13:40:00,1.6001,1.6002,1.5993,1.5995,545200000.0
2005-07-20 13:45:00,1.5994,1.6006,1.5993,1.6003,681500000.0
2005-07-20 13:50:00,1.6005,1.6005,1.5998,1.6,681500000.0
2005-07-20 13:55:00,1.6002,1.6004,1.5999,1.6003,681500000.0
2005-07-20 14:00:00,1.6004,1.6007,1.5998,1.6,681500000.0
2005-07-20 14:05:00,1.5999,1.6003,1.5997,1.5998,681500000.0
2005-07-20 14:10:00,1.6,1.6001,1.5991,1.5994,681500000.0
2005-07-20 14:15:00,1.5993,1.6003,1.5992,1.5995,681500000.0
2005-07-20 14:20:00,1.5994,1.6001,1.5994,1.5996,681500000.0
2005-07-20 14:25:00,1.5997,1.5997,1.5989,1.5991,681500000.0
2005-07-20 14:30:00,1.5993,1.5996,1.5987,1.5991,681500000.0
2005-07-20 14:35:00,1.599,1.5993,1.5981,1.5982,681500000.0
2005-07-20 14:40:00,1.5983,1.5983,1.596,1.5965,681500000.0
2005-07-20 14:45:00,1.5969,1.597,1.5961,1.5966,681500000.0
2005-07-20 14:50:00,1.5967,1.5973,1.5962,1.5973,681500000.0
2005-07-20 14:55:00,1.5972,1.5984,1.5967,1.5982,681500000.0
2005-07-20 15:00:00,1.5983,1.5983,1.5975,1.5976,681500000.0
2005-07-20 15:05:00,1.5977,1.5977,1.5967,1.5972,681500000.0
2005-07-20 15:10:00,1.5974,1.5975,1.597,1.5973,681500000.0
2005-07-20 15:15:00,1.5972,1.5975,1.5966,1.5971,681500000.0
2005-07-20 15:20:00,1.597,1.5975,1.5968,1.5973,681500000.0
2005-07-20 15:25:00,1.5972,1.5973,1.5964,1.5966,681500000.0
2005-07-20 15:30:00,1.5967,1.5973,1.5962,1.5969,681500000.0
2005-07-20 15:35:00,1.5969,1.5974,1.5966,1.5969,681500000.0
2005-07-20 15:40:00,1.597,1.5972,1.5959,1.5963,681500000.0
2005-07-20 15:45:00,1.5965,1.5968,1.5956,1.5966,681500000.0
2005-07-20 15:50:00,1.5968,1.5972,1.5963,1.5964,681500000.0
2005-07-20 15:55:00,1.5963,1.5967,1.5955,1.596,681500000.0
2005-07-20 16:00:00,1.5961,1.5964,1.5944,1.5956,681500000.0
2005-07-20 16:05:00,1.5954,1.5965,1.5945,1.5951,681500000.0
2005-07-20 16:10:00,1.5953,1.5957,1.5931,1.5937,681500000.0
2005-07-20 16:15:00,1.5938,1.5948,1.5931,1.5943,681500000.0
2005-07-20 16:20:00,1.5944,1.5949,1.5937,1.5943,681500000.0
2005-07-20 16:25:00,1.5942,1.5961,1.5939,1.5956,681500000.0
2005-07-20 16:30:00,1.5956,1.596,1.5939,1.5948,681500000.0
2005-07-20 16:35:00,1.5946,1.5952,1.5938,1.5942,681500000.0
2005-07-20 16:40:00,1.5943,1.595,1.5935,1.5941,681500000.0
2005-07-20 16:45:00,1.5943,1.5965,1.5939,1.5962,681500000.0
2005-07-20 16:50:00,1.5961,1.5966,1.5955,1.5955,681500000.0
2005-07-20 16:55:00,1.5957,1.5959,1.5932,1.5934,681500000.0
2005-07-20 17:00:00,1.5936,1.5944,1.5935,1.5941,681500000.0
2005-07-20 17:05:00,1.594,1.5947,1.5938,1.5942,681500000.0
2005-07-20 17:10:00,1.5943,1.5958,1.5939,1.595,681500000.0
2005-07-20 17:15:00,1.5951,1.5956,1.5945,1.5951,681500000.0
2005-07-20 17:20:00,1.5953,1.5961,1.5953,1.5961,681500000.0
2005-07-20 17:25:00,1.596,1.5963,1.5956,1.5962,681500000.0
2005-07-20 17:30:00,1.5962,1.5963,1.5954,1.5958,681500000.0
2005-07-20 17:35:00,1.5959,1.5966,1.5956,1.5966,681500000.0
2005-07-20 17:40:00,1.5965,1.5969,1.5958,1.5963,681500000.0
2005-07-20 17:45:00,1.5964,1.597,1.5958,1.5962,681500000.0
2005-07-20 17:50:00,1.5963,1.597,1.5963,1.5968,681500000.0
2005-07-20 17:55:00,1.5969,1.5974,1.5964,1.5971,681500000.0
2005-07-20 18:00:00,1.597,1.5973,1.5969,1.5973,681500000.0
2005-07-20 18:05:00,1.5972,1.5975,1.5969,1.5975,681500000.0
2005-07-20 18:10:00,1.5974,1.5983,1.5972,1.5977,681500000.0
2005-07-20 18:15:00,1.5979,1.598,1.5974,1.5978,681500000.0
2005-07-20 18:20:00,1.5979,1.5982,1.5976,1.5982,545200000.0
2005-07-20 18:25:00,1.5981,1.5987,1.5978,1.5985,681500000.0
2005-07-20 18:30:00,1.5984,1.5996,1.5984,1.5995,681500000.0
2005-07-20 18:35:00,1.5996,1.5996,1.5988,1.5993,681500000.0
2005-07-20 18:40:00,1.5994,1.5997,1.5991,1.5997,681500000.0
2005-07-20 18:45:00,1.6,1.6,1.5991,1.6,681500000.0
2005-07-20 18:50:00,1.6002,1.6005,1.5995,1.5996,681500000.0
2005-07-20 18:55:00,1.5996,1.6002,1.5995,1.5996,545200000.0
2005-07-20 19:00:00,1.5997,1.6006,1.5997,1.6006,681500000.0
2005-07-20 19:05:00,1.6005,1.6013,1.6005,1.6013,681500000.0
2005-07-20 19:10:00,1.6014,1.6018,1.6011,1.6011,681500000.0
2005-07-20 19:15:00,1.6013,1.602,1.6006,1.6008,681500000.0
2005-07-20 19:20:00,1.6011,1.6023,1.6002,1.6002,681500000.0
2005-07-20 19:25:00,1.6,1.6015,1.6,1.6012,681500000.0
2005-07-20 19:30:00,1.6014,1.6044,1.6013,1.6039,681500000.0
2005-07-20 19:35:00,1.6041,1.6046,1.6026,1.6031,681500000.0
2005-07-20 19:40:00,1.603,1.6034,1.6019,1.6026,681500000.0
2005-07-20 19:45:00,1.6028,1.6031,1.6024,1.6024,681500000.0
2005-07-20 19:50:00,1.6021,1.6031,1.6021,1.603,681500000.0
2005-07-20 19:55:00,1.6029,1.6032,1.6021,1.6026,681500000.0
2005-07-20 20:00:00,1.6028,1.6042,1.6024,1.6036,681500000.0
2005-07-20 20:05:00,1.6034,1.6044,1.6034,1.604,681500000.0
2005-07-20 20:10:00,1.6041,1.6044,1.6024,1.6041,681500000.0
2005-07-20 20:15:00,1.6042,1.6063,1.6038,1.6056,681500000.0
2005-07-20 20:20:00,1.6055,1.6068,1.6052,1.606,681500000.0
2005-07-20 20:25:00,1.6061,1.6093,1.606,1.6091,681500000.0
2005-07-20 20:30:00,1.6094,1.6095,1.6065,1.6069,681500000.0
2005-07-20 20:35:00,1.6068,1.6069,1.6064,1.6065,681500000.0
2005-07-20 20:40:00,1.6062,1.6069,1.6056,1.6056,681500000.0
2005-07-20 20:45:00,1.6058,1.6061,1.6053,1.6055,681500000.0
2005-07-20 20:50:00,1.6054,1.6059,1.6049,1.6056,545200000.0
2005-07-20 20:55:00,1.6054,1.6062,1.605,1.605,681500000.0
2005-07-20 21:00:00,1.6053,1.6065,1.6052,1.6061,681500000.0
2005-07-20 21:05:00,1.6063,1.6074,1.6063,1.6074,681500000.0
2005-07-20 21:10:00,1.6076,1.6081,1.6071,1.6076,681500000.0
2005-07-20 21:15:00,1.6077,1.6088,1.6074,1.6087,681500000.0
2005-07-20 21:20:00,1.6086,1.6086,1.6072,1.6072,681500000.0
2005-07-20 21:25:00,1.6069,1.6074,1.6068,1.6069,681500000.0
2005-07-20 21:30:00,1.6069,1.6072,1.6061,1.6061,681500000.0
2005-07-20 21:35:00,1.6062,1.6066,1.6059,1.6066,545200000.0
2005-07-20 21:40:00,1.6068,1.6069,1.6062,1.6065,681500000.0
2005-07-20 21:45:00,1.6066,1.6069,1.606,1.606,681500000.0
2005-07-20 21:50:00,1.6056,1.6066,1.6054,1.6066,681500000.0
2005-07-20 21:55:00,1.6068,1.6073,1.6066,1.6071,681500000.0
2005-07-20 22:00:00,1.6071,1.6071,1.6065,1.6065,681500000.0
2005-07-20 22:05:00,1.6064,1.6068,1.6059,1.6063,681500000.0
2005-07-20 22:10:00,1.6064,1.6066,1.6061,1.6061,681500000.0
2005-07-20 22:15:00,1.6062,1.6062,1.6053,1.6054,681500000.0
2005-07-20 22:20:00,1.6053,1.6058,1.6046,1.6058,681500000.0
2005-07-20 22:25:00,1.6056,1.6061,1.6056,1.606,681500000.0
2005-07-20 22:30:00,1.6058,1.6058,1.6053,1.6054,545200000.0
2005-07-20 22:35:00,1.6053,1.6054,1.604,1.6044,681500000.0
2005-07-20 22:40:00,1.6048,1.6065,1.6044,1.6065,545200000.0
2005-07-20 22:45:00,1.6064,1.6068,1.6061,1.6066,545200000.0
2005-07-20 22:50:00,1.6065,1.6066,1.606,1.6062,681500000.0
2005-07-20 22:55:00,1.6061,1.6066,1.6054,1.6056,681500000.0
2005-07-20 23:00:00,1.6056,1.6065,1.6056,1.6063,681500000.0
2005-07-20 23:05:00,1.6062,1.6066,1.6062,1.6065,408900000.0
2005-07-20 23:10:00,1.6066,1.6066,1.6059,1.6064,681500000.0
2005-07-20 23:15:00,1.6063,1.6063,1.6056,1.6058,681500000.0
2005-07-20 23:20:00,1.6056,1.606,1.6054,1.6056,681500000.0
2005-07-20 23:25:00,1.6055,1.6065,1.6055,1.6061,681500000.0
2005-07-20 23:30:00,1.6062,1.6066,1.6061,1.6064,545200000.0
2005-07-20 23:35:00,1.6066,1.6069,1.6064,1.6068,681500000.0
2005-07-20 23:40:00,1.6066,1.6072,1.6066,1.6071,545200000.0
2005-07-20 23:45:00,1.6072,1.6073,1.6066,1.6071,681500000.0
2005-07-20 23:50:00,1.6069,1.6069,1.6066,1.6066,408900000.0
2005-07-20 23:55:00,1.6068,1.6071,1.6062,1.6066,545200000.0
2005-07-21 00:00:00,1.6068,1.6068,1.6054,1.6061,681500000.0
2005-07-21 00:05:00,1.606,1.6066,1.6053,1.6053,681500000.0
2005-07-21 00:10:00,1.6055,1.6056,1.6053,1.6056,545200000.0
2005-07-21 00:15:00,1.6055,1.6056,1.6049,1.6049,681500000.0
2005-07-21 00:20:00,1.605,1.6055,1.605,1.6052,681500000.0
2005-07-21 00:25:00,1.6053,1.6056,1.6052,1.6055,681500000.0
2005-07-21 00:30:00,1.6056,1.6062,1.6053,1.6062,545200000.0
2005-07-21 00:35:00,1.6065,1.6069,1.6059,1.6066,681500000.0
2005-07-21 00:40:00,1.6069,1.6069,1.6062,1.6065,545200000.0
2005-07-21 00:45:00,1.6064,1.6066,1.6059,1.606,681500000.0
2005-07-21 00:50:00,1.6061,1.6063,1.6058,1.6059,545200000.0
2005-07-21 00:55:00,1.6058,1.606,1.6053,1.6055,681500000.0
2005-07-21 01:00:00,1.6056,1.6061,1.605,1.6058,681500000.0
2005-07-21 01:05:00,1.6056,1.6063,1.6055,1.6058,681500000.0
2005-07-21 01:10:00,1.6056,1.6065,1.6055,1.6064,681500000.0
2005-07-21 01:15:00,1.6065,1.6066,1.6058,1.6058,545200000.0
2005-07-21 01:20:00,1.6059,1.6061,1.6053,1.6056,681500000.0
2005-07-21 01:25:00,1.6055,1.6056,1.6053,1.6056,681500000.0
2005-07-21 01:30:00,1.6055,1.6056,1.6049,1.605,681500000.0
2005-07-21 01:35:00,1.6052,1.6056,1.6046,1.6053,681500000.0
2005-07-21 01:40:00,1.6052,1.6054,1.6048,1.6053,681500000.0
2005-07-21 01:45:00,1.6052,1.6052,1.6038,1.6046,681500000.0
2005-07-21 01:50:00,1.6044,1.6054,1.6044,1.6046,681500000.0
2005-07-21 01:55:00,1.6048,1.6049,1.6044,1.6047,681500000.0
2005-07-21 02:00:00,1.6048,1.6048,1.6043,1.6043,681500000.0
2005-07-21 02:05:00,1.6043,1.6048,1.604,1.6043,681500000.0
2005-07-21 02:10:00,1.6046,1.6046,1.6039,1.6046,681500000.0
2005-07-21 02:15:00,1.6044,1.6053,1.6043,1.6053,681500000.0
2005-07-21 02:20:00,1.6052,1.6052,1.6046,1.6049,681500000.0
2005-07-21 02:25:00,1.6048,1.6059,1.6042,1.6046,681500000.0
2005-07-21 02:30:00,1.6048,1.6056,1.6046,1.6053,681500000.0
2005-07-21 02:35:00,1.605,1.6059,1.6046,1.6053,681500000.0
2005-07-21 02:40:00,1.6054,1.606,1.6048,1.6052,681500000.0
2005-07-21 02:45:00,1.6054,1.6059,1.6044,1.6052,681500000.0
2005-07-21 02:50:00,1.6053,1.6053,1.6035,1.6044,681500000.0
2005-07-21 02:55:00,1.6043,1.6053,1.6039,1.604,681500000.0
2005-07-21 03:00:00,1.6041,1.6053,1.6039,1.6049,681500000.0
2005-07-21 03:05:00,1.6052,1.6054,1.6044,1.6046,681500000.0
2005-07-21 03:10:00,1.6048,1.6048,1.6035,1.6042,681500000.0
2005-07-21 03:15:00,1.6041,1.6042,1.6032,1.6032,681500000.0
2005-07-21 03:20:00,1.6034,1.6039,1.6031,1.6035,681500000.0
2005-07-21 03:25:00,1.6034,1.6036,1.6028,1.6028,681500000.0
2005-07-21 03:30:00,1.6029,1.6032,1.6021,1.6021,681500000.0
2005-07-21 03:35:00,1.6024,1.6029,1.602,1.6029,681500000.0
2005-07-21 03:40:00,1.603,1.6036,1.6028,1.6035,681500000.0
2005-07-21 03:45:00,1.6032,1.604,1.6032,1.6034,681500000.0
2005-07-21 03:50:00,1.6035,1.6035,1.6026,1.6026,681500000.0
2005-07-21 03:55:00,1.6028,1.6031,1.6026,1.6028,545200000.0
2005-07-21 04:00:00,1.6029,1.6032,1.6026,1.6031,681500000.0
2005-07-21 04:05:00,1.6032,1.6034,1.6031,1.6032,545200000.0
2005-07-21 04:10:00,1.6031,1.6032,1.6026,1.6028,681500000.0
2005-07-21 04:15:00,1.6029,1.603,1.6028,1.6028,681500000.0
2005-07-21 04:20:00,1.6029,1.6031,1.6024,1.6028,681500000.0
2005-07-21 04:25:00,1.6029,1.6032,1.6028,1.6031,681500000.0
2005-07-21 04:30:00,1.603,1.603,1.6029,1.6029,545200000.0
2005-07-21 04:35:00,1.603,1.6032,1.6029,1.6032,681500000.0
2005-07-21 04:40:00,1.6031,1.6032,1.6026,1.6028,681500000.0
2005-07-21 04:45:00,1.6026,1.6028,1.6014,1.6017,681500000.0
2005-07-21 04:50:00,1.6018,1.602,1.6012,1.602,681500000.0
2005-07-21 04:55:00,1.6019,1.602,1.6008,1.6015,681500000.0
2005-07-21 05:00:00,1.6016,1.6018,1.6012,1.6015,681500000.0
2005-07-21 05:05:00,1.6014,1.6018,1.6008,1.6014,681500000.0
2005-07-21 05:10:00,1.6013,1.6017,1.6011,1.6015,681500000.0
2005-07-21 05:15:00,1.6016,1.602,1.6015,1.6017,681500000.0
2005-07-21 05:20:00,1.6018,1.6035,1.6018,1.6026,681500000.0
2005-07-21 05:25:00,1.6029,1.6029,1.6023,1.6026,681500000.0
2005-07-21 05:30:00,1.6028,1.6032,1.6026,1.603,408900000.0
2005-07-21 05:35:00,1.6029,1.6031,1.6026,1.6026,545200000.0
2005-07-21 05:40:00,1.6024,1.6026,1.6021,1.6023,545200000.0
2005-07-21 05:45:00,1.602,1.6032,1.6018,1.6026,681500000.0
2005-07-21 05:50:00,1.6024,1.6028,1.6024,1.6026,545200000.0
2005-07-21 05:55:00,1.6024,1.603,1.6024,1.6029,681500000.0
2005-07-21 06:00:00,1.6028,1.6029,1.6024,1.6024,681500000.0
2005-07-21 06:05:00,1.6026,1.603,1.602,1.6024,681500000.0
2005-07-21 06:10:00,1.6026,1.6028,1.6021,1.6024,681500000.0
2005-07-21 06:15:00,1.6026,1.6026,1.6021,1.6026,681500000.0
2005-07-21 06:20:00,1.6024,1.6026,1.6021,1.6024,681500000.0
2005-07-21 06:25:00,1.6026,1.6026,1.6016,1.6018,545200000.0
2005-07-21 06:30:00,1.6017,1.6021,1.6015,1.6018,681500000.0
2005-07-21 06:35:00,1.6016,1.602,1.6014,1.6015,681500000.0
2005-07-21 06:40:00,1.6014,1.6017,1.6009,1.6012,681500000.0
2005-07-21 06:45:00,1.6011,1.6015,1.6011,1.6015,545200000.0
2005-07-21 06:50:00,1.6014,1.6016,1.6012,1.6013,681500000.0
2005-07-21 06:55:00,1.6014,1.6016,1.6013,1.6016,545200000.0
2005-07-21 07:00:00,1.6017,1.6018,1.6013,1.6016,681500000.0
2005-07-21 07:05:00,1.6014,1.6015,1.6012,1.6014,681500000.0
2005-07-21 07:10:00,1.6015,1.6018,1.6013,1.6016,545200000.0
2005-07-21 07:15:00,1.6017,1.602,1.6016,1.602,681500000.0
2005-07-21 07:20:00,1.6021,1.6021,1.6013,1.6017,681500000.0
2005-07-21 07:25:00,1.6016,1.602,1.6014,1.6019,681500000.0
2005-07-21 07:30:00,1.6018,1.602,1.6009,1.6014,681500000.0
2005-07-21 07:35:00,1.6015,1.6015,1.6006,1.6013,545200000.0
2005-07-21 07:40:00,1.6012,1.6012,1.6008,1.6008,681500000.0
2005-07-21 07:45:00,1.6006,1.6011,1.6006,1.6008,545200000.0
2005-07-21 07:50:00,1.6006,1.6015,1.6002,1.6008,681500000.0
2005-07-21 07:55:00,1.6006,1.6011,1.6002,1.6004,681500000.0
2005-07-21 08:00:00,1.6002,1.6015,1.6002,1.6012,681500000.0
2005-07-21 08:05:00,1.6014,1.6016,1.6009,1.6011,681500000.0
2005-07-21 08:10:00,1.6012,1.6021,1.6011,1.6019,681500000.0
2005-07-21 08:15:00,1.602,1.6023,1.601,1.6012,681500000.0
2005-07-21 08:20:00,1.6011,1.6013,1.5999,1.6004,681500000.0
2005-07-21 08:25:00,1.6003,1.6006,1.5994,1.5997,681500000.0
2005-07-21 08:30:00,1.5998,1.6001,1.5991,1.6,681500000.0
2005-07-21 08:35:00,1.6001,1.6002,1.5993,1.5997,681500000.0
2005-07-21 08:40:00,1.5996,1.6006,1.5994,1.5999,681500000.0
2005-07-21 08:45:00,1.6002,1.6006,1.5985,1.6,681500000.0
2005-07-21 08:50:00,1.5999,1.6008,1.5993,1.6001,681500000.0
2005-07-21 08:55:00,1.6,1.6007,1.5997,1.6005,681500000.0
2005-07-21 09:00:00,1.6006,1.6015,1.6003,1.6011,681500000.0
2005-07-21 09:05:00,1.601,1.6012,1.6006,1.6009,681500000.0
2005-07-21 09:10:00,1.6008,1.6014,1.6006,1.6009,681500000.0
2005-07-21 09:15:00,1.601,1.6015,1.6005,1.6009,681500000.0
2005-07-21 09:20:00,1.6011,1.6018,1.6008,1.6014,681500000.0
2005-07-21 09:25:00,1.6013,1.6021,1.6011,1.6016,681500000.0
2005-07-21 09:30:00,1.6014,1.6023,1.6012,1.6019,681500000.0
2005-07-21 09:35:00,1.6018,1.6027,1.6017,1.6022,681500000.0
2005-07-21 09:40:00,1.6024,1.6026,1.6004,1.6009,681500000.0
2005-07-21 09:45:00,1.6008,1.6016,1.6006,1.6007,681500000.0
2005-07-21 09:50:00,1.6008,1.601,1.5994,1.6001,681500000.0
2005-07-21 09:55:00,1.6,1.6001,1.5993,1.5998,681500000.0
2005-07-21 10:00:00,1.5997,1.5998,1.5986,1.5989,681500000.0
2005-07-21 10:05:00,1.5987,1.5991,1.5979,1.5984,681500000.0
2005-07-21 10:10:00,1.5985,1.5988,1.5977,1.5977,681500000.0
2005-07-21 10:15:00,1.5975,1.5986,1.5975,1.5981,681500000.0
2005-07-21 10:20:00,1.5981,1.5985,1.5978,1.5984,681500000.0
2005-07-21 10:25:00,1.5985,1.5986,1.5978,1.5981,681500000.0
2005-07-21 10:30:00,1.598,1.5987,1.5975,1.5979,681500000.0
2005-07-21 10:35:00,1.598,1.5984,1.5977,1.5981,681500000.0
2005-07-21 10:40:00,1.5982,1.5984,1.5978,1.5983,681500000.0
2005-07-21 10:45:00,1.5984,1.5994,1.5984,1.5989,681500000.0
2005-07-21 10:50:00,1.599,1.5991,1.5981,1.5982,681500000.0
2005-07-21 10:55:00,1.5983,1.5986,1.5974,1.5974,681500000.0
2005-07-21 11:00:00,1.5973,1.5983,1.5971,1.5976,681500000.0
2005-07-21 11:05:00,1.5978,1.5981,1.5971,1.5977,681500000.0
2005-07-21 11:10:00,1.5978,1.5981,1.597,1.5972,681500000.0
2005-07-21 11:15:00,1.5973,1.5976,1.5955,1.5955,681500000.0
2005-07-21 11:20:00,1.5956,1.5961,1.5953,1.5959,681500000.0
2005-07-21 11:25:00,1.5958,1.5966,1.5956,1.5966,681500000.0
2005-07-21 11:30:00,1.5965,1.5977,1.5965,1.5976,681500000.0
2005-07-21 11:35:00,1.5975,1.5979,1.5975,1.5978,681500000.0
2005-07-21 11:40:00,1.5977,1.5985,1.5976,1.5983,545200000.0
2005-07-21 11:45:00,1.5981,1.5985,1.5978,1.5979,681500000.0
2005-07-21 11:50:00,1.598,1.5982,1.5977,1.598,681500000.0
2005-07-21 11:55:00,1.5979,1.5981,1.5976,1.5981,681500000.0
2005-07-21 12:00:00,1.5978,1.5985,1.597,1.5973,681500000.0
2005-07-21 12:05:00,1.5972,1.5976,1.5963,1.5976,545200000.0
2005-07-21 12:10:00,1.5977,1.5986,1.5974,1.598,681500000.0
2005-07-21 12:15:00,1.5978,1.5985,1.5969,1.5972,681500000.0
2005-07-21 12:20:00,1.5973,1.5977,1.5966,1.5974,681500000.0
2005-07-21 12:25:00,1.5972,1.5986,1.5972,1.5984,681500000.0
2005-07-21 12:30:00,1.5983,1.5986,1.5979,1.5984,681500000.0
2005-07-21 12:35:00,1.5985,1.5985,1.5977,1.5979,681500000.0
2005-07-21 12:40:00,1.598,1.5984,1.5979,1.5982,681500000.0
2005-07-21 12:45:00,1.5983,1.599,1.5981,1.5983,681500000.0
2005-07-21 12:50:00,1.5982,1.5985,1.5977,1.5985,681500000.0
2005-07-21 12:55:00,1.5984,1.599,1.5977,1.5977,681500000.0
2005-07-21 13:00:00,1.5976,1.5999,1.5964,1.5997,681500000.0
2005-07-21 13:05:00,1.5994,1.6017,1.5966,1.5978,681500000.0
2005-07-21 13:10:00,1.5982,1.5994,1.597,1.5981,681500000.0
2005-07-21 13:15:00,1.5976,1.5991,1.595,1.5956,681500000.0
2005-07-21 13:20:00,1.5954,1.5955,1.5933,1.5946,681500000.0
2005-07-21 13:25:00,1.5947,1.5992,1.5941,1.5988,681500000.0
2005-07-21 13:30:00,1.5987,1.5997,1.596,1.5972,681500000.0
2005-07-21 13:35:00,1.5975,1.599,1.5952,1.5978,681500000.0
2005-07-21 13:40:00,1.5976,1.5985,1.5947,1.597,681500000.0
2005-07-21 13:45:00,1.5971,1.599,1.5961,1.598,681500000.0
2005-07-21 13:50:00,1.5982,1.6003,1.598,1.5994,681500000.0
2005-07-21 13:55:00,1.5993,1.5999,1.598,1.5986,681500000.0
2005-07-21 14:00:00,1.5987,1.5994,1.5961,1.597,681500000.0
2005-07-21 14:05:00,1.5971,1.5974,1.595,1.595,681500000.0
2005-07-21 14:10:00,1.5949,1.5956,1.5933,1.5947,681500000.0
2005-07-21 14:15:00,1.5941,1.5953,1.5931,1.5938,681500000.0
2005-07-21 14:20:00,1.5939,1.5962,1.5937,1.5952,681500000.0
2005-07-21 14:25:00,1.5953,1.5962,1.5949,1.5957,681500000.0
2005-07-21 14:30:00,1.5959,1.5959,1.5924,1.5924,681500000.0
2005-07-21 14:35:00,1.5926,1.5939,1.5918,1.5932,681500000.0
2005-07-21 14:40:00,1.5933,1.5952,1.5927,1.5945,681500000.0
2005-07-21 14:45:00,1.5948,1.5952,1.5937,1.5941,681500000.0
2005-07-21 14:50:00,1.5942,1.5951,1.5933,1.5937,681500000.0
2005-07-21 14:55:00,1.5936,1.5948,1.5934,1.5939,681500000.0
2005-07-21 15:00:00,1.5938,1.595,1.593,1.5936,681500000.0
2005-07-21 15:05:00,1.5938,1.594,1.5929,1.5933,681500000.0
2005-07-21 15:10:00,1.5932,1.5935,1.5923,1.5929,681500000.0
2005-07-21 15:15:00,1.5928,1.5932,1.5917,1.5919,681500000.0
2005-07-21 15:20:00,1.592,1.5929,1.5917,1.5925,681500000.0
2005-07-21 15:25:00,1.5924,1.5935,1.5916,1.5931,681500000.0
2005-07-21 15:30:00,1.5933,1.5936,1.5913,1.5915,681500000.0
2005-07-21 15:35:00,1.5918,1.5921,1.5911,1.5915,681500000.0
2005-07-21 15:40:00,1.5914,1.5921,1.5903,1.5908,681500000.0
2005-07-21 15:45:00,1.5907,1.5932,1.5906,1.5919,681500000.0
2005-07-21 15:50:00,1.5918,1.592,1.5894,1.5917,681500000.0
2005-07-21 15:55:00,1.5916,1.5929,1.5913,1.5928,681500000.0
2005-07-21 16:00:00,1.5923,1.5937,1.5912,1.5929,681500000.0
2005-07-21 16:05:00,1.593,1.5942,1.5926,1.5936,681500000.0
2005-07-21 16:10:00,1.5933,1.5945,1.5929,1.5929,681500000.0
2005-07-21 16:15:00,1.593,1.5932,1.5912,1.5912,681500000.0
2005-07-21 16:20:00,1.5913,1.5913,1.5885,1.5886,681500000.0
2005-07-21 16:25:00,1.5888,1.5902,1.5864,1.5871,681500000.0
2005-07-21 16:30:00,1.5873,1.5878,1.5864,1.5872,681500000.0
2005-07-21 16:35:00,1.587,1.5878,1.5866,1.5878,681500000.0
2005-07-21 16:40:00,1.5877,1.5881,1.5868,1.5876,681500000.0
2005-07-21 16:45:00,1.5875,1.5882,1.5873,1.588,681500000.0
2005-07-21 16:50:00,1.5881,1.5893,1.5874,1.5875,681500000.0
2005-07-21 16:55:00,1.5874,1.5875,1.586,1.5867,681500000.0
2005-07-21 17:00:00,1.5866,1.5887,1.5861,1.5882,681500000.0
2005-07-21 17:05:00,1.5883,1.5887,1.5876,1.5884,681500000.0
2005-07-21 17:10:00,1.5885,1.5892,1.5879,1.5885,681500000.0
2005-07-21 17:15:00,1.5886,1.5893,1.5879,1.5884,681500000.0
2005-07-21 17:20:00,1.5885,1.5886,1.5871,1.5885,681500000.0
2005-07-21 17:25:00,1.5884,1.5886,1.588,1.5881,681500000.0
2005-07-21 17:30:00,1.5882,1.5886,1.5878,1.5884,681500000.0
2005-07-21 17:35:00,1.5883,1.5885,1.587,1.5875,681500000.0
2005-07-21 17:40:00,1.5874,1.5874,1.5857,1.5864,681500000.0
2005-07-21 17:45:00,1.5863,1.5884,1.5863,1.5884,681500000.0
2005-07-21 17:50:00,1.5883,1.5883,1.5871,1.5876,681500000.0
2005-07-21 17:55:00,1.5875,1.5884,1.5867,1.587,681500000.0
2005-07-21 18:00:00,1.5869,1.5881,1.5864,1.588,681500000.0
2005-07-21 18:05:00,1.5881,1.5885,1.5874,1.5875,681500000.0
2005-07-21 18:10:00,1.5876,1.5899,1.5873,1.5885,681500000.0
2005-07-21 18:15:00,1.5884,1.5889,1.5876,1.5883,681500000.0
2005-07-21 18:20:00,1.5881,1.5891,1.5878,1.5887,681500000.0
2005-07-21 18:25:00,1.5888,1.5893,1.5883,1.5887,681500000.0
2005-07-21 18:30:00,1.5889,1.59,1.5879,1.5889,681500000.0
2005-07-21 18:35:00,1.5891,1.5896,1.5885,1.5893,681500000.0
2005-07-21 18:40:00,1.5891,1.5901,1.5889,1.5896,681500000.0
2005-07-21 18:45:00,1.5895,1.5906,1.5895,1.59,681500000.0
2005-07-21 18:50:00,1.5899,1.59,1.5894,1.5896,681500000.0
2005-07-21 18:55:00,1.5895,1.5895,1.5889,1.5892,681500000.0
2005-07-21 19:00:00,1.5894,1.5898,1.5879,1.5888,681500000.0
2005-07-21 19:05:00,1.5885,1.5898,1.5884,1.5896,681500000.0
2005-07-21 19:10:00,1.5899,1.5899,1.5884,1.5896,681500000.0
2005-07-21 19:15:00,1.59,1.5906,1.5895,1.5903,681500000.0
2005-07-21 19:20:00,1.5901,1.5917,1.5899,1.5909,681500000.0
2005-07-21 19:25:00,1.5911,1.5924,1.5909,1.5919,681500000.0
2005-07-21 19:30:00,1.5918,1.5931,1.5915,1.5931,681500000.0
2005-07-21 19:35:00,1.593,1.594,1.5927,1.5936,681500000.0
2005-07-21 19:40:00,1.5934,1.5942,1.5933,1.5933,681500000.0
2005-07-21 19:45:00,1.5931,1.5931,1.5909,1.5911,681500000.0
2005-07-21 19:50:00,1.5909,1.5923,1.5909,1.5913,681500000.0
2005-07-21 19:55:00,1.5914,1.5931,1.5913,1.5921,681500000.0
2005-07-21 20:00:00,1.5919,1.5934,1.5919,1.5928,681500000.0
2005-07-21 20:05:00,1.5925,1.5927,1.5909,1.5915,681500000.0
2005-07-21 20:10:00,1.5917,1.5921,1.5906,1.5906,681500000.0
2005-07-21 20:15:00,1.5907,1.5913,1.59,1.5904,681500000.0
2005-07-21 20:20:00,1.5906,1.5907,1.5896,1.5904,681500000.0
2005-07-21 20:25:00,1.5905,1.5915,1.5903,1.5909,681500000.0
2005-07-21 20:30:00,1.5911,1.5921,1.5911,1.5918,681500000.0
2005-07-21 20:35:00,1.5917,1.5923,1.5915,1.5919,681500000.0
2005-07-21 20:40:00,1.5921,1.5924,1.5914,1.5921,681500000.0
2005-07-21 20:45:00,1.5919,1.5919,1.59,1.5904,681500000.0
2005-07-21 20:50:00,1.5905,1.5906,1.5891,1.5893,681500000.0
2005-07-21 20:55:00,1.5892,1.5894,1.5877,1.5881,681500000.0
2005-07-21 21:00:00,1.5883,1.5894,1.5881,1.5884,681500000.0
2005-07-21 21:05:00,1.5885,1.5885,1.5881,1.5884,681500000.0
2005-07-21 21:10:00,1.5887,1.5887,1.5881,1.5883,681500000.0
2005-07-21 21:15:00,1.5881,1.5881,1.5875,1.5877,681500000.0
2005-07-21 21:20:00,1.5876,1.5884,1.5872,1.5884,681500000.0
2005-07-21 21:25:00,1.5883,1.5885,1.5881,1.5881,681500000.0
2005-07-21 21:30:00,1.5883,1.5891,1.5881,1.5885,545200000.0
2005-07-21 21:35:00,1.5887,1.5888,1.5881,1.5887,681500000.0
2005-07-21 21:40:00,1.5888,1.5896,1.5888,1.5896,545200000.0
2005-07-21 21:45:00,1.5895,1.5901,1.5894,1.5901,681500000.0
2005-07-21 21:50:00,1.5903,1.5905,1.5898,1.5903,681500000.0
2005-07-21 21:55:00,1.5901,1.5905,1.5896,1.5896,681500000.0
2005-07-21 22:00:00,1.5899,1.5899,1.5894,1.5896,408900000.0
2005-07-21 22:05:00,1.5898,1.5899,1.5896,1.5896,408900000.0
2005-07-21 22:10:00,1.5898,1.5898,1.5892,1.5895,545200000.0
2005-07-21 22:15:00,1.5896,1.5906,1.5896,1.5904,681500000.0
2005-07-21 22:20:00,1.5903,1.5905,1.5899,1.5903,681500000.0
2005-07-21 22:25:00,1.5901,1.5909,1.59,1.5906,681500000.0
2005-07-21 22:30:00,1.5905,1.5907,1.5899,1.5903,408900000.0
2005-07-21 22:35:00,1.5904,1.5909,1.5903,1.5903,681500000.0
2005-07-21 22:40:00,1.5904,1.5905,1.59,1.5903,681500000.0
2005-07-21 22:45:00,1.5899,1.5899,1.5891,1.5891,545200000.0
2005-07-21 22:50:00,1.5894,1.5898,1.5889,1.5892,681500000.0
2005-07-21 22:55:00,1.5889,1.5895,1.5889,1.5895,681500000.0
2005-07-21 23:00:00,1.5895,1.5901,1.5875,1.5881,681500000.0
2005-07-21 23:05:00,1.5879,1.5884,1.5879,1.5879,408900000.0
2005-07-21 23:10:00,1.588,1.5884,1.5877,1.5881,408900000.0
2005-07-21 23:15:00,1.588,1.5889,1.5878,1.5888,681500000.0
2005-07-21 23:20:00,1.5889,1.5896,1.5888,1.5896,681500000.0
2005-07-21 23:25:00,1.5899,1.5899,1.5891,1.5896,681500000.0
2005-07-21 23:30:00,1.5898,1.5899,1.5895,1.5899,545200000.0
2005-07-21 23:35:00,1.5898,1.59,1.5893,1.5894,681500000.0
2005-07-21 23:40:00,1.5895,1.5899,1.5891,1.5895,545200000.0
2005-07-21 23:45:00,1.5896,1.5896,1.5892,1.5893,681500000.0
2005-07-21 23:50:00,1.5896,1.5899,1.5894,1.5896,545200000.0
2005-07-21 23:55:00,1.5898,1.5898,1.5896,1.5898,408900000.0
2005-07-22 00:00:00,1.5899,1.5912,1.5896,1.5912,681500000.0
2005-07-22 00:05:00,1.5917,1.5917,1.5905,1.5912,545200000.0
2005-07-22 00:10:00,1.5911,1.5912,1.5906,1.5909,408900000.0
2005-07-22 00:15:00,1.5914,1.5914,1.5905,1.5905,681500000.0
2005-07-22 00:20:00,1.5906,1.5907,1.5898,1.5907,681500000.0
2005-07-22 00:25:00,1.5906,1.5907,1.59,1.5903,545200000.0
2005-07-22 00:30:00,1.5904,1.5906,1.5894,1.5894,681500000.0
2005-07-22 00:35:00,1.5892,1.5898,1.5884,1.5884,681500000.0
2005-07-22 00:40:00,1.5885,1.5892,1.5883,1.5891,681500000.0
2005-07-22 00:45:00,1.5889,1.5895,1.5889,1.5893,681500000.0
2005-07-22 00:50:00,1.5894,1.5903,1.5894,1.5899,545200000.0
2005-07-22 00:55:00,1.5896,1.5898,1.5894,1.5898,681500000.0
2005-07-22 01:00:00,1.5896,1.5899,1.5892,1.5898,681500000.0
2005-07-22 01:05:00,1.5896,1.5904,1.5895,1.5899,681500000.0
2005-07-22 01:10:00,1.59,1.5904,1.5898,1.5901,681500000.0
2005-07-22 01:15:00,1.5903,1.5906,1.5899,1.5904,681500000.0
2005-07-22 01:20:00,1.5905,1.5909,1.5901,1.5907,681500000.0
2005-07-22 01:25:00,1.5909,1.5909,1.5904,1.5905,681500000.0
2005-07-22 01:30:00,1.5906,1.5912,1.5903,1.5906,681500000.0
2005-07-22 01:35:00,1.5905,1.5906,1.5893,1.5896,681500000.0
2005-07-22 01:40:00,1.5895,1.5899,1.5889,1.5889,681500000.0
2005-07-22 01:45:00,1.5887,1.5899,1.5884,1.5896,681500000.0
2005-07-22 01:50:00,1.5895,1.5905,1.5895,1.5904,681500000.0
2005-07-22 01:55:00,1.5905,1.5905,1.5899,1.5901,681500000.0
2005-07-22 02:05:00,1.59,1.5903,1.5884,1.5884,545200000.0
2005-07-22 02:10:00,1.5885,1.5889,1.5874,1.5875,681500000.0
2005-07-22 02:15:00,1.5877,1.5884,1.5872,1.588,681500000.0
2005-07-22 02:20:00,1.5881,1.5885,1.5879,1.588,681500000.0
2005-07-22 02:25:00,1.5881,1.5888,1.5879,1.5884,681500000.0
2005-07-22 02:30:00,1.5881,1.5896,1.5881,1.5892,681500000.0
2005-07-22 02:35:00,1.5894,1.5899,1.5888,1.5899,681500000.0
2005-07-22 02:40:00,1.5899,1.5899,1.5889,1.5892,681500000.0
2005-07-22 02:45:00,1.5891,1.5898,1.5889,1.5891,681500000.0
2005-07-22 02:50:00,1.5892,1.5899,1.5884,1.5889,681500000.0
2005-07-22 02:55:00,1.5889,1.5898,1.5879,1.5887,681500000.0
2005-07-22 03:00:00,1.5884,1.5895,1.5881,1.5889,681500000.0
2005-07-22 03:05:00,1.5888,1.5889,1.5881,1.5885,681500000.0
2005-07-22 03:10:00,1.5887,1.59,1.5881,1.59,681500000.0
2005-07-22 03:15:00,1.5899,1.5899,1.5889,1.5896,681500000.0
2005-07-22 03:20:00,1.5898,1.5906,1.5896,1.5905,681500000.0
2005-07-22 03:25:00,1.5906,1.5921,1.5906,1.5915,681500000.0
2005-07-22 03:30:00,1.5914,1.5919,1.5906,1.5916,681500000.0
2005-07-22 03:35:00,1.5915,1.5918,1.5907,1.5918,681500000.0
2005-07-22 03:40:00,1.5917,1.5918,1.5907,1.5909,681500000.0
2005-07-22 03:45:00,1.5911,1.5914,1.5907,1.5914,681500000.0
2005-07-22 03:50:00,1.5913,1.5918,1.5909,1.5918,681500000.0
2005-07-22 03:55:00,1.5917,1.5917,1.5909,1.5909,545200000.0
2005-07-22 04:00:00,1.5907,1.5913,1.5905,1.5905,681500000.0
2005-07-22 04:05:00,1.5906,1.5907,1.5899,1.59,681500000.0
2005-07-22 04:10:00,1.5901,1.5907,1.5896,1.5901,681500000.0
2005-07-22 04:15:00,1.5903,1.5909,1.5899,1.5906,681500000.0
2005-07-22 04:20:00,1.5907,1.5907,1.5899,1.5906,681500000.0
2005-07-22 04:25:00,1.5907,1.5911,1.5906,1.5906,681500000.0
2005-07-22 04:30:00,1.5905,1.5916,1.5903,1.5914,681500000.0
2005-07-22 04:35:00,1.5915,1.5919,1.5909,1.5914,681500000.0
2005-07-22 04:40:00,1.5915,1.5916,1.5909,1.5911,681500000.0
2005-07-22 04:45:00,1.5909,1.5911,1.5904,1.5909,545200000.0
2005-07-22 04:50:00,1.5907,1.5909,1.5903,1.5906,681500000.0
2005-07-22 04:55:00,1.5904,1.5909,1.5904,1.5906,681500000.0
2005-07-22 05:00:00,1.5905,1.5906,1.5899,1.5899,681500000.0
2005-07-22 05:05:00,1.59,1.5907,1.5899,1.5907,545200000.0
2005-07-22 05:10:00,1.5906,1.5907,1.5899,1.5901,681500000.0
2005-07-22 05:15:00,1.59,1.5905,1.5899,1.59,681500000.0
2005-07-22 05:20:00,1.5899,1.5904,1.5898,1.5903,545200000.0
2005-07-22 05:25:00,1.5905,1.5909,1.5901,1.5906,681500000.0
2005-07-22 05:30:00,1.5907,1.5907,1.5904,1.5905,408900000.0
2005-07-22 05:35:00,1.5906,1.5909,1.5899,1.5899,545200000.0
2005-07-22 05:40:00,1.59,1.5904,1.59,1.5901,681500000.0
2005-07-22 05:45:00,1.59,1.5901,1.5899,1.5899,545200000.0
2005-07-22 05:50:00,1.5901,1.5904,1.5899,1.5899,681500000.0
2005-07-22 05:55:00,1.59,1.5904,1.5898,1.5901,681500000.0
2005-07-22 06:00:00,1.5904,1.5904,1.5896,1.5899,681500000.0
2005-07-22 06:05:00,1.59,1.5907,1.5899,1.5903,681500000.0
2005-07-22 06:10:00,1.5904,1.5906,1.59,1.5904,545200000.0
2005-07-22 06:15:00,1.5905,1.5906,1.5905,1.5906,272600000.0
2005-07-22 06:20:00,1.5905,1.5911,1.5905,1.5909,681500000.0
2005-07-22 06:25:00,1.5911,1.5911,1.5906,1.5906,681500000.0
2005-07-22 06:30:00,1.5909,1.5911,1.5906,1.5909,681500000.0
2005-07-22 06:35:00,1.5911,1.5915,1.5911,1.5915,681500000.0
2005-07-22 06:40:00,1.5916,1.5916,1.5909,1.5916,681500000.0
2005-07-22 06:45:00,1.5915,1.5916,1.5912,1.5915,681500000.0
2005-07-22 06:50:00,1.5914,1.5915,1.5913,1.5913,545200000.0
2005-07-22 06:55:00,1.5911,1.5914,1.5909,1.5913,681500000.0
2005-07-22 07:00:00,1.5912,1.5915,1.5909,1.5912,681500000.0
2005-07-22 07:05:00,1.5913,1.5916,1.5912,1.5913,681500000.0
2005-07-22 07:10:00,1.5911,1.5915,1.5909,1.5911,681500000.0
2005-07-22 07:15:00,1.5909,1.5915,1.5907,1.5914,681500000.0
2005-07-22 07:20:00,1.5915,1.5915,1.5909,1.5912,681500000.0
2005-07-22 07:25:00,1.5909,1.5913,1.5905,1.5907,545200000.0
2005-07-22 07:30:00,1.5909,1.5909,1.5903,1.5906,545200000.0
2005-07-22 07:35:00,1.5905,1.5909,1.59,1.5904,545200000.0
2005-07-22 07:40:00,1.5905,1.5907,1.5904,1.5904,681500000.0
2005-07-22 07:45:00,1.5903,1.5904,1.5898,1.59,681500000.0
2005-07-22 07:50:00,1.5899,1.5903,1.5896,1.5898,681500000.0
2005-07-22 07:55:00,1.5896,1.5899,1.5889,1.5889,681500000.0
2005-07-22 08:00:00,1.5892,1.5894,1.5884,1.5891,545200000.0
2005-07-22 08:05:00,1.5889,1.5899,1.5887,1.5898,681500000.0
2005-07-22 08:10:00,1.5899,1.5904,1.5895,1.5904,681500000.0
2005-07-22 08:15:00,1.5905,1.5908,1.5899,1.5904,681500000.0
2005-07-22 08:20:00,1.5905,1.5907,1.5899,1.5903,681500000.0
2005-07-22 08:25:00,1.5902,1.5909,1.5902,1.5906,681500000.0
2005-07-22 08:30:00,1.5907,1.5911,1.5904,1.5906,681500000.0
2005-07-22 08:35:00,1.5904,1.5909,1.5904,1.5907,681500000.0
2005-07-22 08:40:00,1.5906,1.5914,1.5901,1.5903,681500000.0
2005-07-22 08:45:00,1.5904,1.5912,1.5903,1.5912,681500000.0
2005-07-22 08:50:00,1.5911,1.5913,1.5902,1.5911,681500000.0
2005-07-22 08:55:00,1.591,1.5911,1.5891,1.5894,681500000.0
2005-07-22 09:00:00,1.5892,1.5901,1.589,1.5895,681500000.0
2005-07-22 09:05:00,1.5894,1.5901,1.5891,1.5895,681500000.0
2005-07-22 09:10:00,1.5894,1.5903,1.5889,1.5894,681500000.0
2005-07-22 09:15:00,1.5895,1.5895,1.5891,1.5894,681500000.0
2005-07-22 09:20:00,1.5895,1.5902,1.5893,1.5898,681500000.0
2005-07-22 09:25:00,1.59,1.5906,1.5896,1.5903,681500000.0
2005-07-22 09:30:00,1.5902,1.5907,1.5897,1.5906,681500000.0
2005-07-22 09:35:00,1.5905,1.5908,1.59,1.5901,681500000.0
2005-07-22 09:40:00,1.5902,1.5909,1.5894,1.59,681500000.0
2005-07-22 09:45:00,1.5901,1.5902,1.5894,1.5897,681500000.0
2005-07-22 09:50:00,1.5896,1.5903,1.5892,1.5892,681500000.0
2005-07-22 09:55:00,1.5893,1.59,1.5892,1.5893,681500000.0
2005-07-22 10:00:00,1.5894,1.5896,1.5882,1.5886,681500000.0
2005-07-22 10:05:00,1.5885,1.5886,1.5871,1.5872,681500000.0
2005-07-22 10:10:00,1.5873,1.5875,1.5865,1.5868,681500000.0
2005-07-22 10:15:00,1.5869,1.5869,1.5855,1.5857,681500000.0
2005-07-22 10:20:00,1.5858,1.5864,1.585,1.5851,681500000.0
2005-07-22 10:25:00,1.5849,1.5851,1.584,1.5848,681500000.0
2005-07-22 10:30:00,1.5847,1.5854,1.5846,1.585,681500000.0
2005-07-22 10:35:00,1.5851,1.5853,1.5847,1.585,681500000.0
2005-07-22 10:40:00,1.5851,1.5854,1.5845,1.5852,681500000.0
2005-07-22 10:45:00,1.5853,1.5869,1.5852,1.5859,681500000.0
2005-07-22 10:50:00,1.5861,1.5867,1.5854,1.5855,681500000.0
2005-07-22 10:55:00,1.5858,1.586,1.5852,1.5857,681500000.0
2005-07-22 11:00:00,1.5856,1.5857,1.5849,1.5851,681500000.0
2005-07-22 11:05:00,1.5854,1.5869,1.5848,1.5863,681500000.0
2005-07-22 11:10:00,1.5861,1.5868,1.5858,1.5866,681500000.0
2005-07-22 11:15:00,1.5864,1.5865,1.5856,1.5862,681500000.0
2005-07-22 11:20:00,1.5863,1.5867,1.586,1.5862,681500000.0
2005-07-22 11:25:00,1.5864,1.587,1.586,1.5865,681500000.0
2005-07-22 11:30:00,1.5864,1.5873,1.5864,1.5871,681500000.0
2005-07-22 11:35:00,1.5872,1.5873,1.586,1.5863,681500000.0
2005-07-22 11:40:00,1.5864,1.587,1.5863,1.5868,681500000.0
2005-07-22 11:45:00,1.5869,1.5874,1.5866,1.5868,681500000.0
2005-07-22 11:50:00,1.5869,1.5872,1.5862,1.5862,681500000.0
2005-07-22 11:55:00,1.5864,1.5865,1.5856,1.586,681500000.0
2005-07-22 12:00:00,1.5861,1.5861,1.5858,1.5859,545200000.0
2005-07-22 12:05:00,1.586,1.5866,1.5859,1.5862,681500000.0
2005-07-22 12:10:00,1.5861,1.5864,1.5859,1.5862,681500000.0
2005-07-22 12:15:00,1.5863,1.587,1.5862,1.587,681500000.0
2005-07-22 12:20:00,1.5869,1.5869,1.586,1.586,681500000.0
2005-07-22 12:25:00,1.5858,1.5869,1.5858,1.5867,681500000.0
2005-07-22 12:30:00,1.5866,1.5875,1.5866,1.5873,681500000.0
2005-07-22 12:35:00,1.5875,1.5875,1.5862,1.5862,681500000.0
2005-07-22 12:40:00,1.5861,1.5872,1.586,1.5865,681500000.0
2005-07-22 12:45:00,1.5864,1.5867,1.5847,1.5851,681500000.0
2005-07-22 12:50:00,1.585,1.5855,1.5845,1.585,681500000.0
2005-07-22 12:55:00,1.5849,1.5863,1.5846,1.5848,681500000.0
2005-07-22 13:00:00,1.5849,1.5862,1.5846,1.586,681500000.0
2005-07-22 13:05:00,1.5859,1.5862,1.5853,1.5856,681500000.0
2005-07-22 13:10:00,1.5858,1.5862,1.5853,1.5858,681500000.0
2005-07-22 13:15:00,1.5859,1.586,1.5852,1.5854,545200000.0
2005-07-22 13:20:00,1.5852,1.5858,1.5849,1.5854,681500000.0
2005-07-22 13:25:00,1.5855,1.5855,1.585,1.5851,681500000.0
2005-07-22 13:30:00,1.5852,1.5853,1.5848,1.5853,681500000.0
2005-07-22 13:35:00,1.5851,1.5854,1.5851,1.5852,681500000.0
2005-07-22 13:40:00,1.5853,1.5857,1.5849,1.5855,681500000.0
2005-07-22 13:45:00,1.5854,1.5865,1.5854,1.586,681500000.0
2005-07-22 13:50:00,1.5859,1.5865,1.5858,1.5861,681500000.0
2005-07-22 13:55:00,1.5862,1.5868,1.5859,1.5863,681500000.0
2005-07-22 14:00:00,1.5864,1.5871,1.5859,1.5864,681500000.0
2005-07-22 14:05:00,1.5862,1.5867,1.585,1.5862,681500000.0
2005-07-22 14:10:00,1.5859,1.5862,1.5852,1.5852,681500000.0
2005-07-22 14:15:00,1.5853,1.5856,1.5846,1.585,681500000.0
2005-07-22 14:20:00,1.5849,1.5851,1.5836,1.5846,681500000.0
2005-07-22 14:25:00,1.5842,1.5844,1.5829,1.5834,681500000.0
2005-07-22 14:30:00,1.5837,1.5842,1.5833,1.584,681500000.0
2005-07-22 14:35:00,1.5839,1.5846,1.5836,1.584,681500000.0
2005-07-22 14:40:00,1.5841,1.5843,1.5836,1.5838,681500000.0
2005-07-22 14:45:00,1.5839,1.5841,1.5833,1.5835,681500000.0
2005-07-22 14:50:00,1.5834,1.5836,1.5831,1.5836,681500000.0
2005-07-22 14:55:00,1.5837,1.5839,1.5832,1.5833,681500000.0
2005-07-22 15:00:00,1.5832,1.5835,1.5824,1.5826,681500000.0
2005-07-22 15:05:00,1.5825,1.583,1.5811,1.5819,681500000.0
2005-07-22 15:10:00,1.5818,1.5819,1.5795,1.58,681500000.0
2005-07-22 15:15:00,1.5802,1.5811,1.5798,1.5809,681500000.0
2005-07-22 15:20:00,1.581,1.5814,1.58,1.5814,681500000.0
2005-07-22 15:25:00,1.5812,1.5819,1.5806,1.5817,681500000.0
2005-07-22 15:30:00,1.5818,1.5827,1.5816,1.5822,681500000.0
2005-07-22 15:35:00,1.5821,1.5823,1.5812,1.5814,681500000.0
2005-07-22 15:40:00,1.5815,1.5819,1.5793,1.5802,681500000.0
2005-07-22 15:45:00,1.5803,1.5806,1.5792,1.58,681500000.0
2005-07-22 15:50:00,1.5802,1.5809,1.5792,1.5792,681500000.0
2005-07-22 15:55:00,1.5794,1.5798,1.5782,1.5784,681500000.0
2005-07-22 16:00:00,1.5783,1.5788,1.578,1.5784,681500000.0
2005-07-22 16:05:00,1.5783,1.5791,1.5778,1.5789,681500000.0
2005-07-22 16:10:00,1.579,1.579,1.5779,1.5782,681500000.0
2005-07-22 16:15:00,1.5784,1.5786,1.5774,1.5784,681500000.0
2005-07-22 16:20:00,1.5783,1.5785,1.5776,1.5777,681500000.0
2005-07-22 16:25:00,1.5775,1.578,1.5761,1.5772,681500000.0
2005-07-22 16:30:00,1.5773,1.5789,1.5767,1.5785,681500000.0
2005-07-22 16:35:00,1.5787,1.581,1.5786,1.5807,681500000.0
2005-07-22 16:40:00,1.5806,1.5816,1.5803,1.5807,681500000.0
2005-07-22 16:45:00,1.5809,1.5813,1.5801,1.5802,681500000.0
2005-07-22 16:50:00,1.5801,1.5805,1.5791,1.5791,681500000.0
2005-07-22 16:55:00,1.5793,1.5797,1.5775,1.578,681500000.0
2005-07-22 17:00:00,1.5781,1.5788,1.5771,1.5786,681500000.0
2005-07-22 17:05:00,1.5785,1.5789,1.578,1.5785,681500000.0
2005-07-22 17:10:00,1.5784,1.5788,1.5778,1.5783,681500000.0
2005-07-22 17:15:00,1.5781,1.5797,1.5781,1.5797,681500000.0
2005-07-22 17:20:00,1.5796,1.5798,1.5782,1.5793,681500000.0
2005-07-22 17:25:00,1.5795,1.5795,1.5788,1.579,681500000.0
2005-07-22 17:30:00,1.5788,1.5795,1.5779,1.5782,681500000.0
2005-07-22 17:35:00,1.5781,1.579,1.5781,1.5782,681500000.0
2005-07-22 17:40:00,1.578,1.5789,1.5774,1.5776,681500000.0
2005-07-22 17:45:00,1.5775,1.5783,1.5762,1.5763,681500000.0
2005-07-22 17:50:00,1.576,1.5767,1.5745,1.576,681500000.0
2005-07-22 17:55:00,1.5761,1.577,1.5755,1.5769,681500000.0
2005-07-22 18:00:00,1.577,1.578,1.5756,1.5774,681500000.0
2005-07-22 18:05:00,1.5776,1.5786,1.5766,1.5786,681500000.0
2005-07-22 18:10:00,1.5788,1.579,1.5779,1.5786,681500000.0
2005-07-22 18:15:00,1.5784,1.5789,1.5771,1.5776,681500000.0
2005-07-22 18:20:00,1.5774,1.5777,1.5764,1.577,681500000.0
2005-07-22 18:25:00,1.5766,1.5774,1.5756,1.5774,681500000.0
2005-07-22 18:30:00,1.5771,1.5777,1.5764,1.5776,681500000.0
2005-07-22 18:35:00,1.5774,1.5776,1.5768,1.577,681500000.0
2005-07-22 18:40:00,1.5771,1.5771,1.5756,1.5759,681500000.0
2005-07-22 18:45:00,1.5758,1.577,1.5754,1.5766,681500000.0
2005-07-22 18:50:00,1.5771,1.5771,1.5764,1.577,681500000.0
2005-07-22 18:55:00,1.5769,1.5777,1.5766,1.5777,681500000.0
2005-07-22 19:00:00,1.5776,1.5779,1.5771,1.5774,681500000.0
2005-07-22 19:05:00,1.5773,1.578,1.5771,1.5771,681500000.0
2005-07-22 19:10:00,1.5774,1.5777,1.5766,1.5771,681500000.0
2005-07-22 19:15:00,1.5773,1.5779,1.5766,1.5771,545200000.0
2005-07-22 19:20:00,1.5773,1.5776,1.5768,1.5773,681500000.0
2005-07-22 19:25:00,1.5771,1.5774,1.577,1.5771,545200000.0
2005-07-22 19:30:00,1.5774,1.578,1.5771,1.5779,681500000.0
2005-07-22 19:35:00,1.5777,1.5781,1.5776,1.578,681500000.0
2005-07-22 19:40:00,1.5781,1.5784,1.578,1.5784,272600000.0
2005-07-22 19:45:00,1.5784,1.5786,1.5777,1.578,681500000.0
2005-07-22 19:50:00,1.5781,1.5788,1.5781,1.5786,545200000.0
2005-07-22 19:55:00,1.5788,1.5789,1.5784,1.5786,545200000.0
2005-07-22 20:00:00,1.5784,1.5784,1.5773,1.5773,545200000.0
2005-07-22 20:05:00,1.5774,1.5779,1.5771,1.5776,681500000.0
2005-07-22 20:10:00,1.5774,1.5778,1.5774,1.5777,681500000.0
2005-07-22 20:15:00,1.5776,1.5778,1.5773,1.5773,681500000.0
2005-07-22 20:20:00,1.5774,1.5774,1.577,1.5771,681500000.0
2005-07-22 20:25:00,1.577,1.5773,1.5764,1.5766,681500000.0
2005-07-22 20:30:00,1.5764,1.5774,1.5764,1.5773,545200000.0
2005-07-22 20:35:00,1.5774,1.5776,1.5771,1.5774,681500000.0
2005-07-22 20:40:00,1.5773,1.5774,1.5764,1.5766,681500000.0
2005-07-22 20:45:00,1.5763,1.5766,1.5755,1.5761,681500000.0
2005-07-22 20:50:00,1.5762,1.5777,1.5762,1.5771,545200000.0
2005-07-22 20:55:00,1.5769,1.577,1.5758,1.5758,681500000.0
2005-07-22 21:00:00,1.5756,1.5777,1.5756,1.5774,681500000.0
2005-07-22 21:05:00,1.5776,1.5781,1.5776,1.5778,681500000.0
2005-07-22 21:10:00,1.5774,1.579,1.5774,1.5784,681500000.0
2005-07-22 21:15:00,1.5782,1.5787,1.578,1.5786,545200000.0
2005-07-22 21:20:00,1.5784,1.5784,1.5771,1.5771,408900000.0
2005-07-22 21:25:00,1.577,1.5778,1.5769,1.5774,545200000.0
2005-07-22 21:30:00,1.5773,1.5778,1.5768,1.5777,545200000.0
2005-07-22 21:35:00,1.5778,1.5781,1.5774,1.5781,681500000.0
2005-07-22 21:40:00,1.578,1.5781,1.5774,1.5774,681500000.0
2005-07-22 21:45:00,1.5776,1.5778,1.5774,1.5777,545200000.0
2005-07-22 21:50:00,1.5778,1.5779,1.5776,1.5776,545200000.0
2005-07-22 21:55:00,1.5774,1.5784,1.5774,1.5784,681500000.0
2005-07-22 22:00:00,1.5782,1.5787,1.5781,1.5787,408900000.0
2005-07-22 22:05:00,1.5787,1.5789,1.5786,1.5787,545200000.0
2005-07-22 22:10:00,1.5787,1.5789,1.5783,1.5783,681500000.0
2005-07-22 22:15:00,1.5783,1.5783,1.5776,1.5781,545200000.0
2005-07-22 22:20:00,1.5783,1.5783,1.578,1.578,681500000.0
2005-07-22 22:25:00,1.578,1.5781,1.5779,1.5781,681500000.0
2005-07-22 22:30:00,1.5779,1.5783,1.5779,1.5779,681500000.0
2005-07-22 22:35:00,1.578,1.5784,1.578,1.5784,681500000.0
2005-07-22 22:40:00,1.5785,1.5785,1.5783,1.5783,272600000.0
2005-07-22 22:45:00,1.5783,1.5783,1.5776,1.5777,545200000.0
2005-07-22 22:50:00,1.5779,1.5782,1.5777,1.5782,681500000.0
2005-07-22 22:55:00,1.5786,1.5797,1.5786,1.5797,681500000.0
2005-07-25 00:00:00,1.5805,1.5806,1.5793,1.5799,681500000.0
2005-07-25 00:05:00,1.58,1.5802,1.5796,1.5798,681500000.0
2005-07-25 00:10:00,1.5796,1.5805,1.5796,1.5804,681500000.0
2005-07-25 00:15:00,1.5803,1.5808,1.58,1.5803,681500000.0
2005-07-25 00:20:00,1.5802,1.5806,1.58,1.5804,681500000.0
2005-07-25 00:25:00,1.5806,1.5811,1.5802,1.5808,681500000.0
2005-07-25 00:30:00,1.5806,1.5811,1.5806,1.5809,545200000.0
2005-07-25 00:35:00,1.581,1.581,1.5799,1.5806,545200000.0
2005-07-25 00:40:00,1.5808,1.5818,1.5803,1.5815,681500000.0
2005-07-25 00:45:00,1.5813,1.5815,1.5808,1.581,681500000.0
2005-07-25 00:50:00,1.5811,1.5814,1.5806,1.5809,681500000.0
2005-07-25 00:55:00,1.581,1.581,1.58,1.5808,681500000.0
2005-07-25 01:00:00,1.5806,1.5809,1.5803,1.5805,681500000.0
2005-07-25 01:05:00,1.5806,1.5813,1.5803,1.5805,681500000.0
2005-07-25 01:10:00,1.5803,1.5808,1.58,1.5802,681500000.0
2005-07-25 01:15:00,1.5803,1.5806,1.5799,1.5805,681500000.0
2005-07-25 01:20:00,1.58,1.5805,1.5796,1.5796,681500000.0
2005-07-25 01:25:00,1.5794,1.5799,1.5794,1.5799,681500000.0
2005-07-25 01:30:00,1.5798,1.5799,1.5794,1.5794,681500000.0
2005-07-25 01:35:00,1.5796,1.5798,1.5794,1.5794,545200000.0
2005-07-25 01:40:00,1.5793,1.5796,1.5792,1.5796,545200000.0
2005-07-25 01:45:00,1.5794,1.5796,1.5788,1.579,681500000.0
2005-07-25 01:50:00,1.5787,1.5791,1.5786,1.5788,681500000.0
2005-07-25 01:55:00,1.5789,1.5796,1.5789,1.5792,681500000.0
2005-07-25 02:00:00,1.5792,1.5794,1.5788,1.5788,681500000.0
2005-07-25 02:05:00,1.5789,1.5793,1.5787,1.5791,681500000.0
2005-07-25 02:10:00,1.5792,1.5792,1.5781,1.5784,681500000.0
2005-07-25 02:15:00,1.5782,1.5784,1.5778,1.5778,681500000.0
2005-07-25 02:20:00,1.5777,1.5787,1.5774,1.5784,681500000.0
2005-07-25 02:25:00,1.5782,1.579,1.5782,1.5782,681500000.0
2005-07-25 02:30:00,1.5784,1.5788,1.5784,1.5787,681500000.0
2005-07-25 02:35:00,1.5788,1.5794,1.5781,1.5784,681500000.0
2005-07-25 02:40:00,1.5786,1.5788,1.5781,1.5788,681500000.0
2005-07-25 02:45:00,1.5787,1.5789,1.5774,1.578,681500000.0
2005-07-25 02:50:00,1.5781,1.5788,1.578,1.5784,681500000.0
2005-07-25 02:55:00,1.5787,1.5796,1.5782,1.5784,681500000.0
2005-07-25 03:00:00,1.5786,1.5789,1.5782,1.5789,681500000.0
2005-07-25 03:05:00,1.5788,1.5788,1.5782,1.5782,545200000.0
2005-07-25 03:10:00,1.5781,1.5792,1.5778,1.579,545200000.0
2005-07-25 03:15:00,1.5791,1.5791,1.5784,1.579,681500000.0
2005-07-25 03:20:00,1.5788,1.5794,1.5787,1.579,681500000.0
2005-07-25 03:25:00,1.579,1.5794,1.579,1.5793,681500000.0
2005-07-25 03:30:00,1.5792,1.5796,1.579,1.5791,681500000.0
2005-07-25 03:35:00,1.5792,1.58,1.5791,1.5796,681500000.0
2005-07-25 03:40:00,1.5798,1.5799,1.5794,1.5798,681500000.0
2005-07-25 03:45:00,1.5796,1.58,1.5796,1.58,545200000.0
2005-07-25 03:50:00,1.58,1.5804,1.5798,1.58,681500000.0
2005-07-25 03:55:00,1.5802,1.5805,1.5799,1.58,681500000.0
2005-07-25 04:00:00,1.5799,1.5805,1.5799,1.58,681500000.0
2005-07-25 04:05:00,1.5802,1.5803,1.5799,1.5799,681500000.0
2005-07-25 04:10:00,1.5798,1.5799,1.5794,1.5794,545200000.0
2005-07-25 04:15:00,1.5792,1.5798,1.5792,1.5796,681500000.0
2005-07-25 04:20:00,1.5794,1.5796,1.5784,1.5792,681500000.0
2005-07-25 04:25:00,1.5791,1.5794,1.5789,1.5793,681500000.0
2005-07-25 04:30:00,1.5792,1.5793,1.5789,1.5792,408900000.0
2005-07-25 04:35:00,1.5791,1.5792,1.579,1.5792,681500000.0
2005-07-25 04:40:00,1.5794,1.5794,1.579,1.579,681500000.0
2005-07-25 04:45:00,1.5791,1.5792,1.5789,1.5789,545200000.0
2005-07-25 04:50:00,1.579,1.579,1.5784,1.5786,681500000.0
2005-07-25 04:55:00,1.5787,1.5793,1.5784,1.5793,681500000.0
2005-07-25 05:00:00,1.5791,1.5794,1.5791,1.5791,681500000.0
2005-07-25 05:05:00,1.5792,1.5794,1.5789,1.5791,681500000.0
2005-07-25 05:10:00,1.5792,1.5794,1.5788,1.5794,681500000.0
2005-07-25 05:15:00,1.5793,1.5793,1.5791,1.5791,408900000.0
2005-07-25 05:20:00,1.5791,1.5798,1.5791,1.5794,545200000.0
2005-07-25 05:25:00,1.5796,1.58,1.5791,1.5794,681500000.0
2005-07-25 05:30:00,1.5793,1.5796,1.5792,1.5796,545200000.0
2005-07-25 05:35:00,1.5794,1.5799,1.5794,1.5796,545200000.0
2005-07-25 05:40:00,1.5798,1.5799,1.5794,1.5796,545200000.0
2005-07-25 05:45:00,1.5798,1.581,1.5796,1.5799,545200000.0
2005-07-25 05:50:00,1.58,1.5806,1.5799,1.5806,681500000.0
2005-07-25 05:55:00,1.5805,1.5806,1.5802,1.5804,681500000.0
2005-07-25 06:00:00,1.5803,1.5803,1.5799,1.5802,545200000.0
2005-07-25 06:05:00,1.58,1.5804,1.5799,1.5804,681500000.0
2005-07-25 06:10:00,1.5805,1.5805,1.5796,1.58,681500000.0
2005-07-25 06:15:00,1.5802,1.5803,1.5794,1.5796,545200000.0
2005-07-25 06:20:00,1.5798,1.5799,1.5796,1.5798,545200000.0
2005-07-25 06:25:00,1.5799,1.5799,1.5794,1.5796,545200000.0
2005-07-25 06:30:00,1.5798,1.5802,1.5796,1.5802,545200000.0
2005-07-25 06:35:00,1.58,1.5806,1.5799,1.5806,681500000.0
2005-07-25 06:40:00,1.5805,1.5806,1.58,1.5803,681500000.0
2005-07-25 06:45:00,1.5802,1.5805,1.58,1.5804,681500000.0
2005-07-25 06:50:00,1.5805,1.5806,1.5803,1.5804,681500000.0
2005-07-25 06:55:00,1.5805,1.5808,1.5803,1.5806,681500000.0
2005-07-25 07:00:00,1.5805,1.581,1.5805,1.5808,545200000.0
2005-07-25 07:05:00,1.5806,1.5808,1.5804,1.5805,681500000.0
2005-07-25 07:10:00,1.5806,1.5812,1.5806,1.581,681500000.0
2005-07-25 07:15:00,1.5811,1.5812,1.5809,1.581,681500000.0
2005-07-25 07:20:00,1.5811,1.5813,1.5806,1.581,681500000.0
2005-07-25 07:25:00,1.5812,1.5812,1.5804,1.5804,681500000.0
2005-07-25 07:30:00,1.5805,1.5806,1.58,1.5804,681500000.0
2005-07-25 07:35:00,1.5803,1.5805,1.58,1.58,681500000.0
2005-07-25 07:40:00,1.5802,1.5805,1.5798,1.58,681500000.0
2005-07-25 07:45:00,1.5803,1.5808,1.58,1.5806,681500000.0
2005-07-25 07:50:00,1.5805,1.5809,1.5804,1.5805,545200000.0
2005-07-25 07:55:00,1.5804,1.5805,1.5798,1.58,681500000.0
2005-07-25 08:00:00,1.5802,1.5806,1.5797,1.5799,681500000.0
2005-07-25 08:05:00,1.5801,1.5802,1.5796,1.5801,681500000.0
2005-07-25 08:10:00,1.5802,1.5805,1.58,1.5801,681500000.0
2005-07-25 08:15:00,1.58,1.5807,1.58,1.5802,681500000.0
2005-07-25 08:20:00,1.5801,1.5804,1.5797,1.5802,681500000.0
2005-07-25 08:25:00,1.5803,1.5808,1.5798,1.58,545200000.0
2005-07-25 08:30:00,1.5802,1.5805,1.5795,1.5796,681500000.0
2005-07-25 08:35:00,1.5797,1.5799,1.5794,1.5797,681500000.0
2005-07-25 08:40:00,1.5794,1.5799,1.5789,1.5796,681500000.0
2005-07-25 08:45:00,1.5795,1.5802,1.5792,1.5796,681500000.0
2005-07-25 08:50:00,1.5797,1.5808,1.5793,1.5793,681500000.0
2005-07-25 08:55:00,1.5794,1.5803,1.5794,1.5798,681500000.0
2005-07-25 09:00:00,1.5801,1.5803,1.5796,1.5801,681500000.0
2005-07-25 09:05:00,1.5805,1.5809,1.5795,1.58,681500000.0
2005-07-25 09:10:00,1.5801,1.5808,1.5796,1.5797,681500000.0
2005-07-25 09:15:00,1.5798,1.5804,1.5793,1.5804,681500000.0
2005-07-25 09:20:00,1.5806,1.5806,1.5799,1.5799,681500000.0
2005-07-25 09:25:00,1.5803,1.5813,1.5801,1.5804,681500000.0
2005-07-25 09:30:00,1.5805,1.5807,1.5798,1.5803,681500000.0
2005-07-25 09:35:00,1.5806,1.5813,1.5802,1.5802,681500000.0
2005-07-25 09:40:00,1.5802,1.581,1.5799,1.5803,681500000.0
2005-07-25 09:45:00,1.5804,1.581,1.5799,1.5809,681500000.0
2005-07-25 09:50:00,1.5808,1.5811,1.5798,1.5798,681500000.0
2005-07-25 09:55:00,1.5796,1.5808,1.5796,1.5805,681500000.0
2005-07-25 10:00:00,1.5804,1.581,1.5801,1.5805,681500000.0
2005-07-25 10:05:00,1.5808,1.5811,1.5805,1.5809,681500000.0
2005-07-25 10:10:00,1.5808,1.581,1.5802,1.5805,681500000.0
2005-07-25 10:15:00,1.5804,1.5809,1.5799,1.5806,681500000.0
2005-07-25 10:20:00,1.5807,1.5813,1.5805,1.5811,681500000.0
2005-07-25 10:25:00,1.581,1.5818,1.581,1.5815,681500000.0
2005-07-25 10:30:00,1.5814,1.5825,1.5814,1.5822,681500000.0
2005-07-25 10:35:00,1.5824,1.5839,1.5821,1.5838,681500000.0
2005-07-25 10:40:00,1.5837,1.5841,1.5831,1.5834,681500000.0
2005-07-25 10:45:00,1.5835,1.5838,1.5832,1.5835,681500000.0
2005-07-25 10:50:00,1.5833,1.5844,1.5833,1.584,681500000.0
2005-07-25 10:55:00,1.5843,1.585,1.5839,1.5844,681500000.0
2005-07-25 11:00:00,1.5842,1.5852,1.5841,1.5851,681500000.0
2005-07-25 11:05:00,1.585,1.5852,1.5844,1.5844,681500000.0
2005-07-25 11:10:00,1.5846,1.5851,1.5844,1.5849,681500000.0
2005-07-25 11:15:00,1.5848,1.5849,1.5842,1.5843,681500000.0
2005-07-25 11:20:00,1.5844,1.5847,1.5844,1.5844,681500000.0
2005-07-25 11:25:00,1.5845,1.5855,1.5843,1.5847,681500000.0
2005-07-25 11:30:00,1.5846,1.5856,1.584,1.5843,681500000.0
2005-07-25 11:35:00,1.5844,1.5852,1.5842,1.5849,681500000.0
2005-07-25 11:40:00,1.5848,1.5856,1.5847,1.5848,681500000.0
2005-07-25 11:45:00,1.5847,1.5854,1.5845,1.5851,681500000.0
2005-07-25 11:50:00,1.5853,1.5864,1.5849,1.5859,681500000.0
2005-07-25 11:55:00,1.5858,1.5858,1.5853,1.5854,681500000.0
2005-07-25 12:00:00,1.5853,1.5854,1.5847,1.5853,681500000.0
2005-07-25 12:05:00,1.5854,1.588,1.5849,1.588,681500000.0
2005-07-25 12:10:00,1.5878,1.5909,1.5866,1.5878,681500000.0
2005-07-25 12:15:00,1.5877,1.5877,1.5866,1.5868,681500000.0
2005-07-25 12:20:00,1.5869,1.5871,1.5861,1.5862,681500000.0
2005-07-25 12:25:00,1.5863,1.5868,1.586,1.586,681500000.0
2005-07-25 12:30:00,1.5863,1.5867,1.5861,1.5861,681500000.0
2005-07-25 12:35:00,1.5862,1.5872,1.5862,1.5872,681500000.0
2005-07-25 12:40:00,1.5874,1.5877,1.5869,1.5872,681500000.0
2005-07-25 12:45:00,1.5873,1.5882,1.5873,1.5878,681500000.0
2005-07-25 12:50:00,1.5877,1.5881,1.587,1.5871,681500000.0
2005-07-25 12:55:00,1.5872,1.5874,1.5866,1.5868,681500000.0
2005-07-25 13:00:00,1.5869,1.5888,1.5869,1.5886,681500000.0
2005-07-25 13:05:00,1.5885,1.5886,1.5868,1.5869,681500000.0
2005-07-25 13:10:00,1.587,1.5879,1.587,1.5878,681500000.0
2005-07-25 13:15:00,1.5877,1.5883,1.5876,1.5876,681500000.0
2005-07-25 13:20:00,1.5877,1.5877,1.5871,1.5874,681500000.0
2005-07-25 13:25:00,1.5875,1.5881,1.5873,1.5879,681500000.0
2005-07-25 13:30:00,1.5878,1.5882,1.5869,1.5882,681500000.0
2005-07-25 13:35:00,1.5881,1.5883,1.5874,1.5875,681500000.0
2005-07-25 13:40:00,1.5876,1.5876,1.5867,1.587,681500000.0
2005-07-25 13:45:00,1.5871,1.5871,1.5864,1.5868,681500000.0
2005-07-25 13:50:00,1.5869,1.5877,1.5867,1.5872,681500000.0
2005-07-25 13:55:00,1.5873,1.5881,1.5871,1.5876,681500000.0
2005-07-25 14:00:00,1.5877,1.5877,1.5869,1.5869,681500000.0
2005-07-25 14:05:00,1.587,1.587,1.5849,1.5855,681500000.0
2005-07-25 14:10:00,1.5856,1.5857,1.5849,1.5851,681500000.0
2005-07-25 14:15:00,1.5852,1.5856,1.5845,1.5856,681500000.0
2005-07-25 14:20:00,1.5855,1.5856,1.5849,1.585,681500000.0
2005-07-25 14:25:00,1.5853,1.5854,1.5847,1.5854,681500000.0
2005-07-25 14:30:00,1.5855,1.5855,1.5848,1.5849,681500000.0
2005-07-25 14:35:00,1.585,1.5853,1.5837,1.5842,681500000.0
2005-07-25 14:40:00,1.5844,1.5844,1.5835,1.5836,681500000.0
2005-07-25 14:45:00,1.5834,1.5841,1.5834,1.584,681500000.0
2005-07-25 14:50:00,1.5842,1.5842,1.5834,1.5836,681500000.0
2005-07-25 14:55:00,1.5838,1.5838,1.5822,1.5834,681500000.0
2005-07-25 15:00:00,1.5837,1.5837,1.5824,1.5828,681500000.0
2005-07-25 15:05:00,1.5827,1.5838,1.5827,1.5837,681500000.0
2005-07-25 15:10:00,1.5838,1.5841,1.5837,1.5838,681500000.0
2005-07-25 15:15:00,1.5839,1.5845,1.5836,1.5837,681500000.0
2005-07-25 15:20:00,1.5835,1.5843,1.5833,1.5838,681500000.0
2005-07-25 15:25:00,1.5835,1.5842,1.5834,1.5835,681500000.0
2005-07-25 15:30:00,1.5836,1.5839,1.5832,1.5837,681500000.0
2005-07-25 15:35:00,1.5834,1.5843,1.5829,1.5831,681500000.0
2005-07-25 15:40:00,1.5828,1.5835,1.5827,1.5827,681500000.0
2005-07-25 15:45:00,1.5828,1.5832,1.5823,1.5829,681500000.0
2005-07-25 15:50:00,1.583,1.5836,1.5824,1.5828,681500000.0
2005-07-25 15:55:00,1.5827,1.5829,1.5823,1.5826,681500000.0
2005-07-25 16:00:00,1.5827,1.5831,1.5819,1.5826,681500000.0
2005-07-25 16:05:00,1.5828,1.583,1.5821,1.5829,681500000.0
2005-07-25 16:10:00,1.5827,1.5828,1.5823,1.5828,681500000.0
2005-07-25 16:15:00,1.5829,1.5829,1.5821,1.5824,681500000.0
2005-07-25 16:20:00,1.5825,1.5826,1.5819,1.5825,681500000.0
2005-07-25 16:25:00,1.5824,1.5829,1.582,1.5825,681500000.0
2005-07-25 16:30:00,1.5826,1.5829,1.582,1.5825,681500000.0
2005-07-25 16:35:00,1.5824,1.5833,1.5821,1.583,681500000.0
2005-07-25 16:40:00,1.5829,1.583,1.5823,1.5829,681500000.0
2005-07-25 16:45:00,1.5829,1.5829,1.582,1.5824,681500000.0
2005-07-25 16:50:00,1.582,1.5825,1.5815,1.582,681500000.0
2005-07-25 16:55:00,1.5821,1.5821,1.5802,1.5804,681500000.0
2005-07-25 17:00:00,1.5803,1.5809,1.5797,1.5797,681500000.0
2005-07-25 17:05:00,1.5799,1.5805,1.5796,1.5803,681500000.0
2005-07-25 17:10:00,1.5802,1.5802,1.5787,1.5794,681500000.0
2005-07-25 17:15:00,1.5797,1.5797,1.5788,1.5788,681500000.0
2005-07-25 17:20:00,1.5787,1.5791,1.5784,1.5787,681500000.0
2005-07-25 17:25:00,1.5789,1.5795,1.5787,1.5787,681500000.0
2005-07-25 17:30:00,1.5788,1.579,1.5776,1.5777,681500000.0
2005-07-25 17:35:00,1.5776,1.5783,1.5776,1.5783,681500000.0
2005-07-25 17:40:00,1.5782,1.5786,1.578,1.5784,681500000.0
2005-07-25 17:45:00,1.5783,1.5783,1.5775,1.5777,681500000.0
2005-07-25 17:50:00,1.5778,1.5781,1.5775,1.578,681500000.0
2005-07-25 17:55:00,1.5779,1.5788,1.5779,1.5787,681500000.0
2005-07-25 18:00:00,1.5788,1.5794,1.5784,1.5793,681500000.0
2005-07-25 18:05:00,1.5794,1.58,1.5787,1.5793,681500000.0
2005-07-25 18:10:00,1.5789,1.5791,1.5768,1.5778,681500000.0
2005-07-25 18:15:00,1.5777,1.5781,1.5771,1.5776,681500000.0
2005-07-25 18:20:00,1.5777,1.5779,1.577,1.577,681500000.0
2005-07-25 18:25:00,1.5769,1.5776,1.5766,1.5771,681500000.0
2005-07-25 18:30:00,1.5769,1.5776,1.5769,1.5773,681500000.0
2005-07-25 18:35:00,1.5774,1.5774,1.5766,1.577,545200000.0
2005-07-25 18:40:00,1.5771,1.5777,1.5771,1.5774,681500000.0
2005-07-25 18:45:00,1.5773,1.5782,1.5771,1.5774,681500000.0
2005-07-25 18:50:00,1.5777,1.5779,1.5774,1.5777,545200000.0
2005-07-25 18:55:00,1.5779,1.5781,1.5777,1.5778,681500000.0
2005-07-25 19:00:00,1.5779,1.5781,1.5776,1.5778,681500000.0
2005-07-25 19:05:00,1.5779,1.5784,1.5774,1.5784,545200000.0
2005-07-25 19:10:00,1.5786,1.5793,1.5782,1.5793,681500000.0
2005-07-25 19:15:00,1.5791,1.5794,1.5784,1.5787,681500000.0
2005-07-25 19:20:00,1.5786,1.5787,1.5784,1.5784,545200000.0
2005-07-25 19:25:00,1.5786,1.5787,1.5781,1.5781,272600000.0
2005-07-25 19:30:00,1.5782,1.5784,1.5781,1.5784,545200000.0
2005-07-25 19:35:00,1.5781,1.5786,1.5781,1.5784,272600000.0
2005-07-25 19:40:00,1.5786,1.5788,1.5776,1.578,681500000.0
2005-07-25 19:45:00,1.5781,1.5786,1.5779,1.578,681500000.0
2005-07-25 19:50:00,1.5779,1.5781,1.5771,1.5774,681500000.0
2005-07-25 19:55:00,1.5776,1.5781,1.5771,1.5778,681500000.0
2005-07-25 20:00:00,1.5777,1.5788,1.5777,1.5784,681500000.0
2005-07-25 20:05:00,1.5786,1.5792,1.5786,1.579,681500000.0
2005-07-25 20:10:00,1.5789,1.5791,1.5787,1.5788,545200000.0
2005-07-25 20:15:00,1.5789,1.5789,1.5782,1.5784,272600000.0
2005-07-25 20:20:00,1.5788,1.579,1.5786,1.5789,408900000.0
2005-07-25 20:25:00,1.579,1.5792,1.5788,1.5792,681500000.0
2005-07-25 20:30:00,1.5793,1.5796,1.5789,1.5793,681500000.0
2005-07-25 20:35:00,1.5792,1.5794,1.5786,1.5786,681500000.0
2005-07-25 20:40:00,1.5787,1.5788,1.5784,1.5788,408900000.0
2005-07-25 20:45:00,1.5786,1.579,1.5784,1.5787,681500000.0
2005-07-25 20:50:00,1.5786,1.5792,1.5786,1.579,681500000.0
2005-07-25 20:55:00,1.5789,1.5791,1.5787,1.5788,545200000.0
2005-07-25 21:00:00,1.579,1.579,1.5784,1.5786,408900000.0
2005-07-25 21:05:00,1.5787,1.579,1.5784,1.5788,681500000.0
2005-07-25 21:10:00,1.5789,1.579,1.5784,1.579,681500000.0
2005-07-25 21:15:00,1.5789,1.5793,1.5789,1.579,681500000.0
2005-07-25 21:20:00,1.5789,1.5794,1.5784,1.5791,681500000.0
2005-07-25 21:25:00,1.5792,1.5796,1.579,1.5796,681500000.0
2005-07-25 21:30:00,1.5794,1.5804,1.5793,1.5798,681500000.0
2005-07-25 21:35:00,1.5799,1.5803,1.5793,1.58,681500000.0
2005-07-25 21:40:00,1.5802,1.5802,1.5796,1.5798,681500000.0
2005-07-25 21:45:00,1.5794,1.5802,1.5794,1.5802,272600000.0
2005-07-25 21:50:00,1.58,1.5806,1.58,1.5804,681500000.0
2005-07-25 21:55:00,1.5806,1.5806,1.5803,1.5806,545200000.0
2005-07-25 22:00:00,1.5808,1.5813,1.5804,1.5812,545200000.0
2005-07-25 22:05:00,1.5811,1.5815,1.5808,1.5812,681500000.0
2005-07-25 22:10:00,1.5814,1.5817,1.5811,1.5816,681500000.0
2005-07-25 22:15:00,1.5813,1.5815,1.5809,1.5812,545200000.0
2005-07-25 22:20:00,1.5811,1.5812,1.5806,1.5806,545200000.0
2005-07-25 22:25:00,1.5808,1.5808,1.5804,1.5804,408900000.0
2005-07-25 22:30:00,1.5805,1.581,1.5804,1.5809,681500000.0
2005-07-25 22:35:00,1.581,1.5815,1.581,1.5812,681500000.0
2005-07-25 22:40:00,1.5809,1.5814,1.5808,1.5809,545200000.0
2005-07-25 22:45:00,1.5811,1.5812,1.5806,1.5806,681500000.0
2005-07-25 22:50:00,1.5808,1.5809,1.5804,1.5806,545200000.0
2005-07-25 22:55:00,1.5805,1.5806,1.5802,1.5803,681500000.0
2005-07-25 23:00:00,1.5802,1.5806,1.5802,1.5805,545200000.0
2005-07-25 23:05:00,1.5804,1.5806,1.5799,1.58,681500000.0
2005-07-25 23:10:00,1.5799,1.5806,1.5799,1.5805,545200000.0
2005-07-25 23:15:00,1.5806,1.5811,1.5803,1.5808,681500000.0
2005-07-25 23:20:00,1.581,1.581,1.5805,1.5805,408900000.0
2005-07-25 23:25:00,1.5806,1.581,1.5805,1.5805,408900000.0
2005-07-25 23:30:00,1.5804,1.5806,1.5803,1.5804,545200000.0
2005-07-25 23:35:00,1.5805,1.581,1.5803,1.5809,408900000.0
2005-07-25 23:40:00,1.581,1.581,1.5806,1.5806,408900000.0
2005-07-25 23:45:00,1.5809,1.581,1.5803,1.5805,681500000.0
2005-07-25 23:50:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-07-25 23:55:00,1.5802,1.5802,1.58,1.58,272600000.0
2005-07-26 00:00:00,1.5802,1.5803,1.5799,1.5802,545200000.0
2005-07-26 00:05:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-26 00:10:00,1.5803,1.5808,1.5802,1.5806,408900000.0
2005-07-26 00:15:00,1.5805,1.5812,1.5805,1.5812,681500000.0
2005-07-26 00:20:00,1.5811,1.5817,1.581,1.5816,681500000.0
2005-07-26 00:25:00,1.5817,1.5822,1.5814,1.5818,681500000.0
2005-07-26 00:30:00,1.5817,1.5819,1.5815,1.5817,681500000.0
2005-07-26 00:35:00,1.5818,1.582,1.5816,1.5816,681500000.0
2005-07-26 00:40:00,1.5814,1.5817,1.5811,1.5812,681500000.0
2005-07-26 00:45:00,1.581,1.5813,1.581,1.5812,408900000.0
2005-07-26 00:50:00,1.5811,1.5819,1.5811,1.5818,681500000.0
2005-07-26 00:55:00,1.5817,1.5824,1.5816,1.5818,681500000.0
2005-07-26 01:00:00,1.5817,1.582,1.5815,1.5817,681500000.0
2005-07-26 01:05:00,1.5818,1.582,1.5817,1.582,681500000.0
2005-07-26 01:10:00,1.5822,1.5824,1.5819,1.5822,681500000.0
2005-07-26 01:15:00,1.5821,1.5823,1.5812,1.5816,681500000.0
2005-07-26 01:20:00,1.5817,1.5817,1.5812,1.5816,681500000.0
2005-07-26 01:25:00,1.5815,1.5816,1.5811,1.5811,681500000.0
2005-07-26 01:30:00,1.5809,1.5812,1.5808,1.5812,545200000.0
2005-07-26 01:35:00,1.5811,1.5813,1.5809,1.5812,681500000.0
2005-07-26 01:40:00,1.5811,1.5811,1.5809,1.5809,545200000.0
2005-07-26 01:45:00,1.581,1.5811,1.5804,1.5806,681500000.0
2005-07-26 01:50:00,1.5802,1.5813,1.5802,1.5806,408900000.0
2005-07-26 01:55:00,1.5808,1.5812,1.5806,1.581,681500000.0
2005-07-26 02:00:00,1.581,1.5811,1.5806,1.5807,681500000.0
2005-07-26 02:05:00,1.5809,1.5812,1.5805,1.5806,681500000.0
2005-07-26 02:10:00,1.5808,1.5813,1.5804,1.5812,681500000.0
2005-07-26 02:15:00,1.5814,1.5821,1.5814,1.5818,681500000.0
2005-07-26 02:20:00,1.5817,1.5817,1.5812,1.5816,545200000.0
2005-07-26 02:25:00,1.5817,1.582,1.5813,1.5815,681500000.0
2005-07-26 02:30:00,1.5813,1.5816,1.581,1.5812,681500000.0
2005-07-26 02:35:00,1.5813,1.5814,1.5806,1.581,681500000.0
2005-07-26 02:40:00,1.5809,1.581,1.5805,1.5806,681500000.0
2005-07-26 02:45:00,1.5804,1.5813,1.5804,1.5812,545200000.0
2005-07-26 02:50:00,1.5813,1.5818,1.581,1.5815,681500000.0
2005-07-26 02:55:00,1.5818,1.582,1.5809,1.5812,681500000.0
2005-07-26 03:00:00,1.5813,1.5818,1.5809,1.5814,681500000.0
2005-07-26 03:05:00,1.5813,1.5815,1.5806,1.581,681500000.0
2005-07-26 03:10:00,1.5811,1.5814,1.5806,1.5814,681500000.0
2005-07-26 03:15:00,1.5813,1.5813,1.581,1.581,681500000.0
2005-07-26 03:20:00,1.5811,1.5811,1.5806,1.5809,681500000.0
2005-07-26 03:25:00,1.5808,1.581,1.5805,1.5809,545200000.0
2005-07-26 03:30:00,1.5808,1.5811,1.5806,1.5806,681500000.0
2005-07-26 03:35:00,1.5805,1.5806,1.5799,1.5804,681500000.0
2005-07-26 03:40:00,1.5805,1.5805,1.58,1.5804,681500000.0
2005-07-26 03:45:00,1.5803,1.5806,1.5799,1.5802,681500000.0
2005-07-26 03:50:00,1.58,1.5802,1.5794,1.5794,681500000.0
2005-07-26 03:55:00,1.5796,1.5796,1.5788,1.5789,681500000.0
2005-07-26 04:00:00,1.5788,1.5794,1.5786,1.5792,681500000.0
2005-07-26 04:05:00,1.5793,1.5794,1.5789,1.5789,681500000.0
2005-07-26 04:10:00,1.5788,1.5792,1.5788,1.5792,545200000.0
2005-07-26 04:15:00,1.5791,1.5793,1.579,1.5791,408900000.0
2005-07-26 04:20:00,1.5793,1.5794,1.5791,1.5794,272600000.0
2005-07-26 04:25:00,1.5791,1.5803,1.5791,1.5799,545200000.0
2005-07-26 04:30:00,1.58,1.58,1.5794,1.5796,545200000.0
2005-07-26 04:35:00,1.5798,1.58,1.5792,1.5796,681500000.0
2005-07-26 04:40:00,1.5794,1.5799,1.5786,1.5799,681500000.0
2005-07-26 04:45:00,1.5798,1.5804,1.5796,1.5799,681500000.0
2005-07-26 04:50:00,1.58,1.5806,1.5799,1.5804,681500000.0
2005-07-26 04:55:00,1.5803,1.5809,1.5803,1.5809,681500000.0
2005-07-26 05:00:00,1.5806,1.5806,1.5799,1.58,681500000.0
2005-07-26 05:05:00,1.5799,1.5805,1.5799,1.5804,681500000.0
2005-07-26 05:10:00,1.5803,1.5806,1.5802,1.5804,545200000.0
2005-07-26 05:15:00,1.5805,1.581,1.5804,1.5808,681500000.0
2005-07-26 05:20:00,1.5806,1.5809,1.5805,1.5808,681500000.0
2005-07-26 05:25:00,1.5806,1.5819,1.5805,1.5816,545200000.0
2005-07-26 05:30:00,1.5815,1.582,1.5813,1.5814,681500000.0
2005-07-26 05:35:00,1.5813,1.5814,1.5809,1.5811,545200000.0
2005-07-26 05:40:00,1.581,1.5815,1.581,1.5813,681500000.0
2005-07-26 05:45:00,1.5811,1.5813,1.5809,1.5811,681500000.0
2005-07-26 05:50:00,1.581,1.5811,1.5804,1.5806,681500000.0
2005-07-26 05:55:00,1.5808,1.5809,1.5804,1.5806,272600000.0
2005-07-26 06:00:00,1.5805,1.5806,1.5802,1.5806,681500000.0
2005-07-26 06:05:00,1.5805,1.5811,1.5805,1.5809,681500000.0
2005-07-26 06:10:00,1.581,1.5819,1.5806,1.5818,681500000.0
2005-07-26 06:15:00,1.5816,1.5823,1.5816,1.5819,681500000.0
2005-07-26 06:20:00,1.5818,1.5825,1.5818,1.5822,681500000.0
2005-07-26 06:25:00,1.5823,1.583,1.5822,1.5824,681500000.0
2005-07-26 06:30:00,1.5823,1.5831,1.5822,1.5831,681500000.0
2005-07-26 06:35:00,1.5833,1.5837,1.583,1.5832,681500000.0
2005-07-26 06:40:00,1.583,1.5836,1.5828,1.5832,681500000.0
2005-07-26 06:45:00,1.5831,1.5833,1.5825,1.583,681500000.0
2005-07-26 06:50:00,1.5831,1.5838,1.5831,1.5836,681500000.0
2005-07-26 06:55:00,1.584,1.5843,1.5831,1.5834,681500000.0
2005-07-26 07:00:00,1.5837,1.584,1.5834,1.5836,681500000.0
2005-07-26 07:05:00,1.5835,1.5837,1.5832,1.5836,681500000.0
2005-07-26 07:10:00,1.5837,1.584,1.5835,1.5839,681500000.0
2005-07-26 07:15:00,1.584,1.5843,1.5838,1.5843,681500000.0
2005-07-26 07:20:00,1.5842,1.5843,1.5838,1.5839,681500000.0
2005-07-26 07:25:00,1.5838,1.5841,1.5837,1.5837,681500000.0
2005-07-26 07:30:00,1.5838,1.584,1.5835,1.5837,681500000.0
2005-07-26 07:35:00,1.5836,1.5837,1.5831,1.5836,681500000.0
2005-07-26 07:40:00,1.5837,1.5841,1.5831,1.5837,681500000.0
2005-07-26 07:45:00,1.5839,1.5839,1.5836,1.5837,681500000.0
2005-07-26 07:50:00,1.5836,1.5837,1.5827,1.583,681500000.0
2005-07-26 07:55:00,1.5829,1.5838,1.5824,1.5834,681500000.0
2005-07-26 08:00:00,1.5835,1.5839,1.5828,1.5832,681500000.0
2005-07-26 08:05:00,1.5831,1.5836,1.5827,1.5828,681500000.0
2005-07-26 08:10:00,1.5825,1.5831,1.5825,1.5826,545200000.0
2005-07-26 08:15:00,1.5825,1.5825,1.5821,1.5825,681500000.0
2005-07-26 08:20:00,1.5826,1.5832,1.5822,1.5828,681500000.0
2005-07-26 08:25:00,1.583,1.5835,1.5823,1.5825,681500000.0
2005-07-26 08:30:00,1.5827,1.5828,1.5822,1.5826,681500000.0
2005-07-26 08:35:00,1.5825,1.5832,1.5822,1.5828,681500000.0
2005-07-26 08:40:00,1.5829,1.5841,1.5826,1.5837,681500000.0
2005-07-26 08:45:00,1.5836,1.584,1.5829,1.5834,681500000.0
2005-07-26 08:50:00,1.5833,1.5838,1.5832,1.5834,681500000.0
2005-07-26 08:55:00,1.5832,1.5835,1.5822,1.5827,681500000.0
2005-07-26 09:00:00,1.5826,1.5827,1.5819,1.5822,681500000.0
2005-07-26 09:05:00,1.5821,1.5827,1.5819,1.5827,681500000.0
2005-07-26 09:10:00,1.5829,1.5837,1.5825,1.5835,681500000.0
2005-07-26 09:15:00,1.5837,1.5842,1.5832,1.5842,681500000.0
2005-07-26 09:20:00,1.5843,1.5855,1.5841,1.5851,681500000.0
2005-07-26 09:25:00,1.5852,1.5857,1.5847,1.5855,681500000.0
2005-07-26 09:30:00,1.5853,1.586,1.585,1.5856,681500000.0
2005-07-26 09:35:00,1.5856,1.5856,1.5849,1.5851,681500000.0
2005-07-26 09:40:00,1.5852,1.5858,1.5847,1.5857,681500000.0
2005-07-26 09:45:00,1.5858,1.5862,1.5851,1.5856,681500000.0
2005-07-26 09:50:00,1.5857,1.5867,1.5854,1.5863,681500000.0
2005-07-26 09:55:00,1.5864,1.5868,1.5861,1.5866,681500000.0
2005-07-26 10:00:00,1.5865,1.5878,1.5864,1.5876,681500000.0
2005-07-26 10:05:00,1.5877,1.588,1.5849,1.5853,681500000.0
2005-07-26 10:10:00,1.5852,1.5852,1.5832,1.5838,681500000.0
2005-07-26 10:15:00,1.5839,1.584,1.5828,1.5832,681500000.0
2005-07-26 10:20:00,1.5831,1.5831,1.5818,1.5823,681500000.0
2005-07-26 10:25:00,1.5824,1.5835,1.5823,1.583,681500000.0
2005-07-26 10:30:00,1.5831,1.5831,1.5818,1.5819,681500000.0
2005-07-26 10:35:00,1.5818,1.5826,1.5812,1.5817,681500000.0
2005-07-26 10:40:00,1.5818,1.5824,1.5816,1.5817,681500000.0
2005-07-26 10:45:00,1.5816,1.5826,1.5816,1.5822,681500000.0
2005-07-26 10:50:00,1.5821,1.5826,1.5814,1.5816,681500000.0
2005-07-26 10:55:00,1.5815,1.5818,1.5806,1.5814,681500000.0
2005-07-26 11:00:00,1.5816,1.5816,1.5805,1.5807,681500000.0
2005-07-26 11:05:00,1.5806,1.5808,1.5796,1.5803,681500000.0
2005-07-26 11:10:00,1.5802,1.5806,1.5799,1.5802,681500000.0
2005-07-26 11:15:00,1.5803,1.5812,1.5802,1.5808,681500000.0
2005-07-26 11:20:00,1.5806,1.5814,1.5804,1.5809,681500000.0
2005-07-26 11:25:00,1.581,1.5819,1.5808,1.5819,681500000.0
2005-07-26 11:30:00,1.5818,1.582,1.5808,1.5813,681500000.0
2005-07-26 11:35:00,1.5814,1.5821,1.5814,1.5821,681500000.0
2005-07-26 11:40:00,1.5819,1.5822,1.5815,1.5816,681500000.0
2005-07-26 11:45:00,1.5815,1.5816,1.5806,1.581,681500000.0
2005-07-26 11:50:00,1.5811,1.5813,1.5807,1.5813,681500000.0
2005-07-26 11:55:00,1.5814,1.5816,1.5811,1.5816,681500000.0
2005-07-26 12:00:00,1.5814,1.5821,1.5808,1.5815,681500000.0
2005-07-26 12:05:00,1.5816,1.5819,1.5812,1.5816,681500000.0
2005-07-26 12:10:00,1.5817,1.5819,1.5815,1.5815,545200000.0
2005-07-26 12:15:00,1.5814,1.582,1.581,1.5816,681500000.0
2005-07-26 12:20:00,1.5815,1.5819,1.5807,1.5813,681500000.0
2005-07-26 12:25:00,1.5811,1.5818,1.581,1.5811,681500000.0
2005-07-26 12:30:00,1.581,1.581,1.58,1.5808,681500000.0
2005-07-26 12:35:00,1.5806,1.5811,1.5798,1.5806,681500000.0
2005-07-26 12:40:00,1.5807,1.5814,1.5801,1.5814,681500000.0
2005-07-26 12:45:00,1.5815,1.5824,1.5813,1.5817,681500000.0
2005-07-26 12:50:00,1.5818,1.5819,1.5811,1.5818,681500000.0
2005-07-26 12:55:00,1.5817,1.5823,1.5816,1.5823,681500000.0
2005-07-26 13:00:00,1.5825,1.5825,1.5817,1.5817,681500000.0
2005-07-26 13:05:00,1.5818,1.5818,1.5814,1.5818,681500000.0
2005-07-26 13:10:00,1.5819,1.5819,1.5817,1.5818,681500000.0
2005-07-26 13:15:00,1.5817,1.5821,1.5814,1.5815,681500000.0
2005-07-26 13:20:00,1.5817,1.5821,1.5817,1.582,681500000.0
2005-07-26 13:25:00,1.5821,1.5821,1.5817,1.582,681500000.0
2005-07-26 13:30:00,1.5819,1.5821,1.5816,1.5817,681500000.0
2005-07-26 13:35:00,1.5818,1.5819,1.5814,1.5816,545200000.0
2005-07-26 13:40:00,1.5815,1.5817,1.5805,1.5816,681500000.0
2005-07-26 13:45:00,1.5815,1.5826,1.5815,1.5823,681500000.0
2005-07-26 13:50:00,1.5822,1.5829,1.5819,1.5824,681500000.0
2005-07-26 13:55:00,1.5823,1.5832,1.5822,1.5828,681500000.0
2005-07-26 14:00:00,1.5827,1.5828,1.5812,1.5818,681500000.0
2005-07-26 14:05:00,1.5817,1.5823,1.5814,1.5821,681500000.0
2005-07-26 14:10:00,1.5818,1.5822,1.5803,1.5808,681500000.0
2005-07-26 14:15:00,1.581,1.5812,1.5797,1.58,681500000.0
2005-07-26 14:20:00,1.5799,1.5803,1.5793,1.5797,681500000.0
2005-07-26 14:25:00,1.5798,1.5805,1.5791,1.5794,681500000.0
2005-07-26 14:30:00,1.5795,1.5806,1.579,1.5803,681500000.0
2005-07-26 14:35:00,1.5801,1.581,1.5795,1.5804,681500000.0
2005-07-26 14:40:00,1.5805,1.5819,1.5801,1.5813,681500000.0
2005-07-26 14:45:00,1.5814,1.582,1.5808,1.581,681500000.0
2005-07-26 14:50:00,1.5812,1.5816,1.5809,1.5812,681500000.0
2005-07-26 14:55:00,1.5813,1.5814,1.5809,1.581,681500000.0
2005-07-26 15:00:00,1.5809,1.5814,1.5805,1.5807,681500000.0
2005-07-26 15:05:00,1.5805,1.5809,1.5803,1.5805,681500000.0
2005-07-26 15:10:00,1.5806,1.5812,1.5801,1.5803,681500000.0
2005-07-26 15:15:00,1.5804,1.5812,1.5799,1.5812,681500000.0
2005-07-26 15:20:00,1.5813,1.5815,1.5807,1.5812,681500000.0
2005-07-26 15:25:00,1.5813,1.5818,1.5806,1.5818,681500000.0
2005-07-26 15:30:00,1.5817,1.5818,1.5808,1.5814,681500000.0
2005-07-26 15:35:00,1.5815,1.582,1.5813,1.5817,681500000.0
2005-07-26 15:40:00,1.5818,1.5822,1.5815,1.5819,681500000.0
2005-07-26 15:45:00,1.5821,1.5826,1.5812,1.5814,681500000.0
2005-07-26 15:50:00,1.5815,1.5825,1.5813,1.5814,681500000.0
2005-07-26 15:55:00,1.5815,1.583,1.5815,1.5828,681500000.0
2005-07-26 16:00:00,1.5834,1.5844,1.5821,1.5839,681500000.0
2005-07-26 16:05:00,1.5837,1.5841,1.5827,1.5832,681500000.0
2005-07-26 16:10:00,1.5833,1.5839,1.5825,1.5829,681500000.0
2005-07-26 16:15:00,1.5831,1.5838,1.5826,1.5836,681500000.0
2005-07-26 16:20:00,1.5837,1.5847,1.5833,1.584,681500000.0
2005-07-26 16:25:00,1.5842,1.5845,1.5836,1.5842,681500000.0
2005-07-26 16:30:00,1.5843,1.5852,1.5839,1.5844,681500000.0
2005-07-26 16:35:00,1.5842,1.5846,1.5838,1.5839,681500000.0
2005-07-26 16:40:00,1.584,1.5843,1.5834,1.5837,681500000.0
2005-07-26 16:45:00,1.5836,1.5846,1.5834,1.5837,681500000.0
2005-07-26 16:50:00,1.5838,1.5844,1.5835,1.5841,681500000.0
2005-07-26 16:55:00,1.5842,1.5853,1.5841,1.5853,681500000.0
2005-07-26 17:00:00,1.5852,1.5852,1.5844,1.5847,681500000.0
2005-07-26 17:05:00,1.5845,1.5848,1.5841,1.5845,681500000.0
2005-07-26 17:10:00,1.5846,1.5848,1.5838,1.5842,681500000.0
2005-07-26 17:15:00,1.5844,1.5849,1.5838,1.5841,681500000.0
2005-07-26 17:20:00,1.5843,1.5844,1.5836,1.5839,681500000.0
2005-07-26 17:25:00,1.5838,1.5841,1.5828,1.5829,681500000.0
2005-07-26 17:30:00,1.583,1.5832,1.5823,1.5828,681500000.0
2005-07-26 17:35:00,1.5827,1.5831,1.5826,1.5827,681500000.0
2005-07-26 17:40:00,1.5829,1.583,1.5822,1.5825,681500000.0
2005-07-26 17:45:00,1.5824,1.5824,1.5816,1.5823,681500000.0
2005-07-26 17:50:00,1.5824,1.5826,1.582,1.5823,681500000.0
2005-07-26 17:55:00,1.582,1.5837,1.582,1.5834,681500000.0
2005-07-26 18:00:00,1.5835,1.5841,1.5828,1.583,681500000.0
2005-07-26 18:05:00,1.5833,1.5841,1.5827,1.583,681500000.0
2005-07-26 18:10:00,1.5832,1.5832,1.5825,1.583,545200000.0
2005-07-26 18:15:00,1.5831,1.5843,1.5831,1.5843,681500000.0
2005-07-26 18:20:00,1.5842,1.5843,1.5836,1.584,681500000.0
2005-07-26 18:25:00,1.5839,1.5841,1.5833,1.5838,681500000.0
2005-07-26 18:30:00,1.5839,1.5839,1.5832,1.5835,681500000.0
2005-07-26 18:35:00,1.5833,1.5837,1.5828,1.5828,681500000.0
2005-07-26 18:40:00,1.5829,1.5835,1.5821,1.5831,681500000.0
2005-07-26 18:45:00,1.5833,1.5846,1.5833,1.5846,681500000.0
2005-07-26 18:50:00,1.5842,1.5855,1.5841,1.5851,681500000.0
2005-07-26 18:55:00,1.5853,1.5856,1.5846,1.5852,681500000.0
2005-07-26 19:00:00,1.5851,1.5856,1.585,1.5852,681500000.0
2005-07-26 19:05:00,1.5853,1.5853,1.5846,1.5851,681500000.0
2005-07-26 19:10:00,1.585,1.5858,1.585,1.5856,408900000.0
2005-07-26 19:15:00,1.5859,1.5859,1.5851,1.5854,681500000.0
2005-07-26 19:20:00,1.5853,1.5859,1.5852,1.5853,681500000.0
2005-07-26 19:25:00,1.5852,1.5861,1.5845,1.5848,681500000.0
2005-07-26 19:30:00,1.5847,1.5853,1.5842,1.5844,681500000.0
2005-07-26 19:35:00,1.5845,1.5847,1.5829,1.5832,681500000.0
2005-07-26 19:40:00,1.5833,1.5841,1.583,1.5838,681500000.0
2005-07-26 19:45:00,1.5835,1.5838,1.5832,1.5836,681500000.0
2005-07-26 19:50:00,1.5837,1.5843,1.5835,1.584,681500000.0
2005-07-26 19:55:00,1.5841,1.5842,1.5838,1.5838,681500000.0
2005-07-26 20:00:00,1.5839,1.5844,1.5838,1.5841,681500000.0
2005-07-26 20:05:00,1.5842,1.5842,1.5833,1.5836,681500000.0
2005-07-26 20:10:00,1.5835,1.5843,1.5834,1.5843,681500000.0
2005-07-26 20:15:00,1.5841,1.5845,1.5841,1.5843,681500000.0
2005-07-26 20:20:00,1.5842,1.5845,1.5841,1.5842,681500000.0
2005-07-26 20:25:00,1.5841,1.5843,1.5837,1.5837,681500000.0
2005-07-26 20:30:00,1.5838,1.5841,1.5838,1.584,681500000.0
2005-07-26 20:35:00,1.5841,1.5842,1.5836,1.5837,681500000.0
2005-07-26 20:40:00,1.5838,1.5838,1.5834,1.5836,681500000.0
2005-07-26 20:45:00,1.5837,1.5839,1.5835,1.5836,545200000.0
2005-07-26 20:50:00,1.5837,1.5838,1.5835,1.5835,681500000.0
2005-07-26 20:55:00,1.5836,1.5843,1.5835,1.5843,408900000.0
2005-07-26 21:00:00,1.584,1.5846,1.5839,1.5842,681500000.0
2005-07-26 21:05:00,1.5841,1.5846,1.584,1.5845,681500000.0
2005-07-26 21:10:00,1.5844,1.5846,1.5844,1.5846,545200000.0
2005-07-26 21:15:00,1.5847,1.5853,1.5844,1.5852,545200000.0
2005-07-26 21:20:00,1.5854,1.5854,1.5846,1.5847,681500000.0
2005-07-26 21:25:00,1.5848,1.585,1.5846,1.5848,545200000.0
2005-07-26 21:30:00,1.5847,1.5848,1.5844,1.5845,681500000.0
2005-07-26 21:35:00,1.5846,1.5846,1.584,1.5846,681500000.0
2005-07-26 21:40:00,1.5845,1.5846,1.5833,1.5837,681500000.0
2005-07-26 21:45:00,1.5838,1.5842,1.5836,1.5839,681500000.0
2005-07-26 21:50:00,1.5838,1.584,1.5833,1.584,545200000.0
2005-07-26 21:55:00,1.5839,1.5841,1.5837,1.5841,681500000.0
2005-07-26 22:00:00,1.5842,1.5843,1.5839,1.5841,681500000.0
2005-07-26 22:05:00,1.584,1.5845,1.584,1.5842,545200000.0
2005-07-26 22:10:00,1.5843,1.5846,1.584,1.5846,545200000.0
2005-07-26 22:15:00,1.5847,1.5847,1.5844,1.5846,545200000.0
2005-07-26 22:20:00,1.5845,1.5846,1.5843,1.5843,681500000.0
2005-07-26 22:25:00,1.5848,1.5855,1.5841,1.5851,545200000.0
2005-07-26 22:30:00,1.5852,1.5861,1.5851,1.586,681500000.0
2005-07-26 22:35:00,1.5859,1.586,1.5848,1.585,681500000.0
2005-07-26 22:40:00,1.5848,1.5848,1.5841,1.5844,408900000.0
2005-07-26 22:45:00,1.5845,1.5846,1.5844,1.5846,681500000.0
2005-07-26 22:50:00,1.5848,1.585,1.5847,1.5847,272600000.0
2005-07-26 22:55:00,1.5846,1.5846,1.584,1.5845,681500000.0
2005-07-26 23:00:00,1.5845,1.5853,1.5842,1.5846,681500000.0
2005-07-26 23:05:00,1.5847,1.5854,1.5845,1.5854,545200000.0
2005-07-26 23:10:00,1.5845,1.5853,1.5845,1.5847,681500000.0
2005-07-26 23:15:00,1.585,1.5853,1.5846,1.5852,681500000.0
2005-07-26 23:20:00,1.5853,1.5856,1.5852,1.5854,681500000.0
2005-07-26 23:25:00,1.5853,1.5853,1.5847,1.585,681500000.0
2005-07-26 23:30:00,1.5848,1.585,1.5846,1.5847,545200000.0
2005-07-26 23:35:00,1.5846,1.5852,1.5846,1.585,545200000.0
2005-07-26 23:40:00,1.5852,1.5853,1.5851,1.5852,408900000.0
2005-07-26 23:45:00,1.5853,1.5855,1.5852,1.5854,545200000.0
2005-07-26 23:50:00,1.5853,1.5854,1.5848,1.5854,408900000.0
2005-07-26 23:55:00,1.5855,1.5856,1.585,1.5851,681500000.0
2005-07-27 00:00:00,1.5852,1.586,1.5846,1.5858,681500000.0
2005-07-27 00:05:00,1.5859,1.5866,1.5856,1.5866,681500000.0
2005-07-27 00:10:00,1.5864,1.5866,1.5857,1.5858,681500000.0
2005-07-27 00:15:00,1.5857,1.5858,1.5851,1.5851,681500000.0
2005-07-27 00:20:00,1.5852,1.5853,1.585,1.5851,681500000.0
2005-07-27 00:25:00,1.585,1.5855,1.5847,1.5851,681500000.0
2005-07-27 00:30:00,1.5852,1.5857,1.5851,1.5852,545200000.0
2005-07-27 00:35:00,1.5851,1.5853,1.5848,1.5851,681500000.0
2005-07-27 00:40:00,1.585,1.5853,1.5848,1.5853,681500000.0
2005-07-27 00:45:00,1.5854,1.5859,1.5846,1.5846,681500000.0
2005-07-27 00:50:00,1.585,1.5852,1.5846,1.585,681500000.0
2005-07-27 00:55:00,1.5847,1.5851,1.5845,1.5847,681500000.0
2005-07-27 01:00:00,1.5846,1.5854,1.5846,1.5847,681500000.0
2005-07-27 01:05:00,1.5848,1.5854,1.5846,1.5848,681500000.0
2005-07-27 01:10:00,1.585,1.5852,1.5847,1.5851,681500000.0
2005-07-27 01:15:00,1.5852,1.5852,1.5846,1.585,681500000.0
2005-07-27 01:20:00,1.5848,1.5854,1.5846,1.5853,545200000.0
2005-07-27 01:25:00,1.5854,1.5857,1.5852,1.5855,681500000.0
2005-07-27 01:30:00,1.5856,1.5857,1.585,1.5851,681500000.0
2005-07-27 01:35:00,1.5852,1.5855,1.5847,1.5851,681500000.0
2005-07-27 01:40:00,1.5847,1.5851,1.5845,1.5845,681500000.0
2005-07-27 01:45:00,1.5846,1.5846,1.584,1.5844,681500000.0
2005-07-27 01:50:00,1.5843,1.5845,1.5842,1.5843,681500000.0
2005-07-27 01:55:00,1.584,1.5844,1.584,1.5841,681500000.0
2005-07-27 02:00:00,1.5839,1.5841,1.5831,1.5834,681500000.0
2005-07-27 02:05:00,1.5835,1.5835,1.5823,1.583,681500000.0
2005-07-27 02:10:00,1.5829,1.5832,1.5823,1.5831,681500000.0
2005-07-27 02:15:00,1.583,1.5838,1.5827,1.5836,681500000.0
2005-07-27 02:20:00,1.5837,1.5837,1.583,1.5834,681500000.0
2005-07-27 02:25:00,1.5833,1.584,1.5828,1.5836,681500000.0
2005-07-27 02:30:00,1.5837,1.5841,1.5835,1.5839,681500000.0
2005-07-27 02:35:00,1.5838,1.5838,1.5829,1.5831,681500000.0
2005-07-27 02:40:00,1.583,1.5832,1.5821,1.5822,681500000.0
2005-07-27 02:45:00,1.5822,1.583,1.582,1.5827,681500000.0
2005-07-27 02:50:00,1.5828,1.5837,1.5825,1.5835,681500000.0
2005-07-27 02:55:00,1.5834,1.5835,1.5827,1.5835,681500000.0
2005-07-27 03:00:00,1.5836,1.5838,1.5832,1.5834,681500000.0
2005-07-27 03:05:00,1.5833,1.5835,1.583,1.5831,681500000.0
2005-07-27 03:10:00,1.5832,1.5837,1.583,1.5833,681500000.0
2005-07-27 03:15:00,1.5834,1.5844,1.5832,1.5841,681500000.0
2005-07-27 03:20:00,1.5842,1.5847,1.584,1.5845,681500000.0
2005-07-27 03:25:00,1.5846,1.5848,1.584,1.5848,681500000.0
2005-07-27 03:30:00,1.5854,1.5889,1.5853,1.5885,681500000.0
2005-07-27 03:35:00,1.5887,1.5888,1.5877,1.5881,681500000.0
2005-07-27 03:40:00,1.5883,1.5884,1.5873,1.5873,681500000.0
2005-07-27 03:45:00,1.5874,1.588,1.5871,1.5877,681500000.0
2005-07-27 03:50:00,1.5874,1.5881,1.5874,1.588,681500000.0
2005-07-27 03:55:00,1.5879,1.5881,1.5872,1.5878,681500000.0
2005-07-27 04:00:00,1.5877,1.5878,1.5871,1.5874,681500000.0
2005-07-27 04:05:00,1.5876,1.5883,1.5874,1.588,681500000.0
2005-07-27 04:10:00,1.5879,1.5887,1.5878,1.5884,681500000.0
2005-07-27 04:15:00,1.5883,1.5887,1.5881,1.5887,681500000.0
2005-07-27 04:20:00,1.5885,1.5895,1.5884,1.5893,681500000.0
2005-07-27 04:25:00,1.5894,1.59,1.5891,1.5894,681500000.0
2005-07-27 04:30:00,1.5893,1.5899,1.5891,1.5894,681500000.0
2005-07-27 04:35:00,1.5891,1.5893,1.5885,1.5887,681500000.0
2005-07-27 04:40:00,1.5885,1.5889,1.5883,1.5884,681500000.0
2005-07-27 04:45:00,1.5885,1.5893,1.5881,1.5891,681500000.0
2005-07-27 04:50:00,1.5892,1.5894,1.5884,1.5887,681500000.0
2005-07-27 04:55:00,1.5884,1.5887,1.588,1.5883,681500000.0
2005-07-27 05:00:00,1.5881,1.5884,1.5878,1.5881,681500000.0
2005-07-27 05:05:00,1.5883,1.5884,1.5879,1.5881,681500000.0
2005-07-27 05:10:00,1.5883,1.5884,1.588,1.5881,545200000.0
2005-07-27 05:15:00,1.5884,1.5894,1.5877,1.5888,681500000.0
2005-07-27 05:20:00,1.5889,1.5894,1.5887,1.5892,681500000.0
2005-07-27 05:25:00,1.5891,1.5893,1.5889,1.5893,681500000.0
2005-07-27 05:30:00,1.5892,1.5893,1.5889,1.5892,681500000.0
2005-07-27 05:35:00,1.5891,1.5899,1.5889,1.5896,681500000.0
2005-07-27 05:40:00,1.5898,1.5906,1.5896,1.5904,681500000.0
2005-07-27 05:45:00,1.5903,1.5903,1.5898,1.5899,681500000.0
2005-07-27 05:50:00,1.59,1.5906,1.59,1.5906,681500000.0
2005-07-27 05:55:00,1.5905,1.5905,1.5899,1.59,681500000.0
2005-07-27 06:00:00,1.5899,1.5901,1.5899,1.5899,545200000.0
2005-07-27 06:05:00,1.5898,1.5899,1.5894,1.5896,681500000.0
2005-07-27 06:10:00,1.5898,1.5898,1.5892,1.5894,681500000.0
2005-07-27 06:15:00,1.5893,1.5893,1.5889,1.5891,545200000.0
2005-07-27 06:20:00,1.5889,1.5894,1.5887,1.5892,681500000.0
2005-07-27 06:25:00,1.5894,1.5899,1.5894,1.5896,681500000.0
2005-07-27 06:30:00,1.5895,1.5899,1.5893,1.5893,545200000.0
2005-07-27 06:35:00,1.5894,1.5895,1.5887,1.5889,545200000.0
2005-07-27 06:40:00,1.5891,1.5891,1.5884,1.5887,681500000.0
2005-07-27 06:45:00,1.5889,1.5892,1.5889,1.5891,681500000.0
2005-07-27 06:50:00,1.5889,1.5891,1.5887,1.5889,408900000.0
2005-07-27 06:55:00,1.5888,1.5889,1.5884,1.5887,408900000.0
2005-07-27 07:00:00,1.5885,1.5892,1.5881,1.5892,681500000.0
2005-07-27 07:05:00,1.5889,1.5894,1.5888,1.5891,681500000.0
2005-07-27 07:10:00,1.5892,1.5892,1.5887,1.5889,545200000.0
2005-07-27 07:15:00,1.5887,1.5889,1.5884,1.5887,681500000.0
2005-07-27 07:20:00,1.5888,1.5889,1.5881,1.5884,545200000.0
2005-07-27 07:25:00,1.5885,1.5888,1.5883,1.5884,681500000.0
2005-07-27 07:30:00,1.5885,1.5892,1.5885,1.5892,545200000.0
2005-07-27 07:35:00,1.5891,1.5895,1.5888,1.5889,681500000.0
2005-07-27 07:40:00,1.5891,1.5892,1.5885,1.5889,681500000.0
2005-07-27 07:45:00,1.5885,1.5893,1.5885,1.5891,681500000.0
2005-07-27 07:50:00,1.5889,1.5891,1.5884,1.5887,681500000.0
2005-07-27 07:55:00,1.5888,1.5893,1.5884,1.5888,545200000.0
2005-07-27 08:00:00,1.5887,1.5887,1.588,1.5885,681500000.0
2005-07-27 08:05:00,1.5884,1.5887,1.5877,1.5884,681500000.0
2005-07-27 08:10:00,1.5885,1.5885,1.5869,1.5878,681500000.0
2005-07-27 08:15:00,1.5879,1.5895,1.5872,1.5892,681500000.0
2005-07-27 08:20:00,1.5891,1.5896,1.5888,1.5892,681500000.0
2005-07-27 08:25:00,1.5891,1.5893,1.5886,1.5888,681500000.0
2005-07-27 08:30:00,1.5886,1.589,1.5884,1.5884,681500000.0
2005-07-27 08:35:00,1.5883,1.589,1.5883,1.5886,681500000.0
2005-07-27 08:40:00,1.5885,1.5899,1.5882,1.5896,681500000.0
2005-07-27 08:45:00,1.5894,1.5897,1.5889,1.5892,681500000.0
2005-07-27 08:50:00,1.5894,1.5902,1.5892,1.5894,681500000.0
2005-07-27 08:55:00,1.5893,1.5903,1.5893,1.5897,681500000.0
2005-07-27 09:00:00,1.5898,1.5907,1.5892,1.59,681500000.0
2005-07-27 09:05:00,1.5902,1.5905,1.5899,1.5902,681500000.0
2005-07-27 09:10:00,1.59,1.5904,1.5899,1.5902,681500000.0
2005-07-27 09:15:00,1.5901,1.5909,1.5901,1.5906,681500000.0
2005-07-27 09:20:00,1.5907,1.5911,1.5901,1.5904,681500000.0
2005-07-27 09:25:00,1.5905,1.5905,1.5901,1.5901,681500000.0
2005-07-27 09:30:00,1.5902,1.5902,1.5891,1.5895,681500000.0
2005-07-27 09:35:00,1.5896,1.5898,1.5889,1.5895,681500000.0
2005-07-27 09:40:00,1.5894,1.5903,1.5894,1.5903,681500000.0
2005-07-27 09:45:00,1.5902,1.5908,1.5898,1.5906,681500000.0
2005-07-27 09:50:00,1.5907,1.591,1.5901,1.5907,681500000.0
2005-07-27 09:55:00,1.5906,1.5909,1.5901,1.5904,681500000.0
2005-07-27 10:00:00,1.5903,1.591,1.59,1.59,681500000.0
2005-07-27 10:05:00,1.5901,1.5907,1.5897,1.5905,681500000.0
2005-07-27 10:10:00,1.5903,1.5908,1.5898,1.5899,681500000.0
2005-07-27 10:15:00,1.5898,1.5903,1.5897,1.5902,681500000.0
2005-07-27 10:20:00,1.5901,1.5903,1.5898,1.5901,681500000.0
2005-07-27 10:25:00,1.59,1.5905,1.5893,1.5901,681500000.0
2005-07-27 10:30:00,1.5902,1.5908,1.5899,1.5904,681500000.0
2005-07-27 10:35:00,1.5905,1.5914,1.5902,1.5908,681500000.0
2005-07-27 10:40:00,1.5906,1.5914,1.5906,1.591,681500000.0
2005-07-27 10:45:00,1.5911,1.5914,1.5909,1.5912,681500000.0
2005-07-27 10:50:00,1.5912,1.5916,1.5909,1.5913,681500000.0
2005-07-27 10:55:00,1.5914,1.5917,1.5909,1.5915,681500000.0
2005-07-27 11:00:00,1.5914,1.5919,1.5913,1.5915,681500000.0
2005-07-27 11:05:00,1.5916,1.5918,1.5912,1.5916,681500000.0
2005-07-27 11:10:00,1.5917,1.5921,1.591,1.5917,681500000.0
2005-07-27 11:15:00,1.5918,1.5926,1.5917,1.5922,681500000.0
2005-07-27 11:20:00,1.5921,1.5921,1.5915,1.5917,681500000.0
2005-07-27 11:25:00,1.5916,1.5919,1.5909,1.5915,681500000.0
2005-07-27 11:30:00,1.5917,1.5917,1.5909,1.5912,681500000.0
2005-07-27 11:35:00,1.5914,1.5914,1.5906,1.5907,681500000.0
2005-07-27 11:40:00,1.5908,1.5909,1.5905,1.5908,545200000.0
2005-07-27 11:45:00,1.5907,1.5911,1.5902,1.5903,681500000.0
2005-07-27 11:50:00,1.5904,1.5913,1.5902,1.591,681500000.0
2005-07-27 11:55:00,1.5909,1.5913,1.5903,1.591,681500000.0
2005-07-27 12:00:00,1.5909,1.591,1.5903,1.5903,681500000.0
2005-07-27 12:05:00,1.5905,1.5906,1.5902,1.5902,545200000.0
2005-07-27 12:10:00,1.5903,1.5907,1.5903,1.5907,681500000.0
2005-07-27 12:15:00,1.5909,1.591,1.5905,1.5908,681500000.0
2005-07-27 12:20:00,1.5909,1.591,1.5903,1.5906,681500000.0
2005-07-27 12:25:00,1.5908,1.5909,1.5901,1.5903,681500000.0
2005-07-27 12:30:00,1.5904,1.5907,1.5902,1.5906,681500000.0
2005-07-27 12:35:00,1.5905,1.5906,1.5901,1.5902,681500000.0
2005-07-27 12:40:00,1.5901,1.5907,1.5901,1.5904,681500000.0
2005-07-27 12:45:00,1.5903,1.5904,1.5898,1.5901,681500000.0
2005-07-27 12:50:00,1.59,1.5902,1.5893,1.5897,681500000.0
2005-07-27 12:55:00,1.5896,1.59,1.5895,1.5897,681500000.0
2005-07-27 13:00:00,1.5895,1.5907,1.5895,1.5901,681500000.0
2005-07-27 13:05:00,1.5902,1.5903,1.5899,1.59,681500000.0
2005-07-27 13:10:00,1.5901,1.5901,1.5897,1.5897,545200000.0
2005-07-27 13:15:00,1.5898,1.59,1.5896,1.5896,408900000.0
2005-07-27 13:20:00,1.5895,1.5901,1.5895,1.5895,681500000.0
2005-07-27 13:25:00,1.5894,1.5898,1.5892,1.5898,681500000.0
2005-07-27 13:30:00,1.5899,1.5903,1.5897,1.59,681500000.0
2005-07-27 13:35:00,1.5899,1.59,1.5896,1.5898,545200000.0
2005-07-27 13:40:00,1.5899,1.59,1.5888,1.5888,681500000.0
2005-07-27 13:45:00,1.5891,1.5896,1.5888,1.5895,681500000.0
2005-07-27 13:50:00,1.5894,1.5897,1.5894,1.5895,681500000.0
2005-07-27 13:55:00,1.5894,1.5897,1.5889,1.5889,681500000.0
2005-07-27 14:00:00,1.5888,1.5891,1.5882,1.5888,681500000.0
2005-07-27 14:05:00,1.5887,1.589,1.5878,1.5884,681500000.0
2005-07-27 14:10:00,1.5882,1.5886,1.5878,1.588,681500000.0
2005-07-27 14:15:00,1.5882,1.5888,1.5878,1.5878,681500000.0
2005-07-27 14:20:00,1.5881,1.5882,1.5873,1.5879,681500000.0
2005-07-27 14:25:00,1.588,1.5889,1.5878,1.5882,681500000.0
2005-07-27 14:30:00,1.5881,1.5884,1.586,1.5872,681500000.0
2005-07-27 14:35:00,1.5871,1.5882,1.5864,1.5877,681500000.0
2005-07-27 14:40:00,1.5878,1.5885,1.5873,1.5874,681500000.0
2005-07-27 14:45:00,1.5873,1.5881,1.587,1.588,681500000.0
2005-07-27 14:50:00,1.5879,1.5914,1.5874,1.5907,681500000.0
2005-07-27 14:55:00,1.5909,1.5911,1.5896,1.5899,681500000.0
2005-07-27 15:00:00,1.5898,1.5911,1.589,1.591,681500000.0
2005-07-27 15:05:00,1.5908,1.5918,1.5905,1.5914,681500000.0
2005-07-27 15:10:00,1.5913,1.5916,1.5907,1.5908,681500000.0
2005-07-27 15:15:00,1.5906,1.5919,1.5906,1.5914,681500000.0
2005-07-27 15:20:00,1.5913,1.5917,1.5908,1.5911,681500000.0
2005-07-27 15:25:00,1.5914,1.5917,1.5907,1.5911,681500000.0
2005-07-27 15:30:00,1.5912,1.5914,1.5905,1.5907,681500000.0
2005-07-27 15:35:00,1.5906,1.591,1.5899,1.5906,681500000.0
2005-07-27 15:40:00,1.5903,1.5911,1.5897,1.5899,681500000.0
2005-07-27 15:45:00,1.5898,1.5903,1.589,1.5891,681500000.0
2005-07-27 15:50:00,1.5892,1.5903,1.5889,1.5903,681500000.0
2005-07-27 15:55:00,1.5904,1.5905,1.5896,1.5903,681500000.0
2005-07-27 16:00:00,1.5901,1.591,1.5897,1.5905,681500000.0
2005-07-27 16:05:00,1.5904,1.5909,1.5898,1.5909,681500000.0
2005-07-27 16:10:00,1.5907,1.5919,1.5903,1.5914,681500000.0
2005-07-27 16:15:00,1.5911,1.592,1.5911,1.5918,681500000.0
2005-07-27 16:20:00,1.5917,1.5921,1.5908,1.5909,681500000.0
2005-07-27 16:25:00,1.5911,1.5922,1.591,1.5922,681500000.0
2005-07-27 16:30:00,1.5923,1.5929,1.5919,1.5927,681500000.0
2005-07-27 16:35:00,1.5928,1.5936,1.5926,1.5926,681500000.0
2005-07-27 16:40:00,1.5925,1.5942,1.5925,1.5936,681500000.0
2005-07-27 16:45:00,1.5935,1.5943,1.5931,1.594,681500000.0
2005-07-27 16:50:00,1.5939,1.5947,1.5931,1.5932,681500000.0
2005-07-27 16:55:00,1.5933,1.5944,1.5927,1.5939,681500000.0
2005-07-27 17:00:00,1.5938,1.5946,1.5927,1.594,681500000.0
2005-07-27 17:05:00,1.5941,1.5945,1.5935,1.5945,681500000.0
2005-07-27 17:10:00,1.5943,1.5949,1.594,1.5945,681500000.0
2005-07-27 17:15:00,1.5948,1.5949,1.5943,1.5948,681500000.0
2005-07-27 17:20:00,1.5945,1.5948,1.5935,1.5941,681500000.0
2005-07-27 17:25:00,1.594,1.5952,1.594,1.5946,681500000.0
2005-07-27 17:30:00,1.5947,1.5949,1.5941,1.5943,681500000.0
2005-07-27 17:35:00,1.5942,1.5945,1.5937,1.5937,681500000.0
2005-07-27 17:40:00,1.5939,1.5942,1.5931,1.5932,681500000.0
2005-07-27 17:45:00,1.5933,1.5941,1.5929,1.5933,681500000.0
2005-07-27 17:50:00,1.5934,1.5939,1.5931,1.5937,681500000.0
2005-07-27 17:55:00,1.5936,1.5942,1.5935,1.5938,681500000.0
2005-07-27 18:00:00,1.594,1.5945,1.5937,1.5943,681500000.0
2005-07-27 18:05:00,1.5945,1.5954,1.5942,1.5951,681500000.0
2005-07-27 18:10:00,1.5949,1.5949,1.594,1.5942,681500000.0
2005-07-27 18:15:00,1.5941,1.5945,1.5939,1.5941,681500000.0
2005-07-27 18:20:00,1.5942,1.5951,1.5942,1.5949,681500000.0
2005-07-27 18:25:00,1.5947,1.5952,1.5945,1.5945,681500000.0
2005-07-27 18:30:00,1.5944,1.5952,1.5936,1.5938,681500000.0
2005-07-27 18:35:00,1.5937,1.5946,1.5935,1.5944,681500000.0
2005-07-27 18:40:00,1.5943,1.5947,1.5941,1.5946,681500000.0
2005-07-27 18:45:00,1.5945,1.5952,1.5945,1.5949,681500000.0
2005-07-27 18:50:00,1.5947,1.5952,1.5944,1.5949,681500000.0
2005-07-27 18:55:00,1.5951,1.5954,1.5947,1.5949,545200000.0
2005-07-27 19:00:00,1.5947,1.5954,1.5947,1.5953,545200000.0
2005-07-27 19:05:00,1.5952,1.5957,1.5949,1.5951,681500000.0
2005-07-27 19:10:00,1.5949,1.5965,1.5947,1.5956,681500000.0
2005-07-27 19:15:00,1.5959,1.5959,1.5946,1.5953,681500000.0
2005-07-27 19:20:00,1.5955,1.5956,1.5949,1.5952,681500000.0
2005-07-27 19:25:00,1.5951,1.5957,1.5949,1.5957,681500000.0
2005-07-27 19:30:00,1.5955,1.5963,1.5953,1.5961,681500000.0
2005-07-27 19:35:00,1.5962,1.5967,1.5956,1.5961,681500000.0
2005-07-27 19:40:00,1.5959,1.5962,1.5957,1.5961,681500000.0
2005-07-27 19:45:00,1.5962,1.5975,1.5958,1.5971,681500000.0
2005-07-27 19:50:00,1.5972,1.5973,1.5965,1.5967,681500000.0
2005-07-27 19:55:00,1.5968,1.5973,1.5964,1.5969,681500000.0
2005-07-27 20:00:00,1.5973,1.5979,1.5969,1.5972,681500000.0
2005-07-27 20:05:00,1.5971,1.5972,1.5967,1.5971,681500000.0
2005-07-27 20:10:00,1.5969,1.5974,1.5967,1.5973,681500000.0
2005-07-27 20:15:00,1.5974,1.5977,1.5968,1.5969,681500000.0
2005-07-27 20:20:00,1.5968,1.5969,1.5965,1.5967,545200000.0
2005-07-27 20:25:00,1.5968,1.5969,1.5966,1.5968,545200000.0
2005-07-27 20:30:00,1.5969,1.598,1.5967,1.5979,681500000.0
2005-07-27 20:35:00,1.598,1.5987,1.5978,1.5984,681500000.0
2005-07-27 20:40:00,1.5983,1.5988,1.5978,1.5983,681500000.0
2005-07-27 20:45:00,1.5982,1.5984,1.5978,1.5984,681500000.0
2005-07-27 20:50:00,1.5982,1.5982,1.5969,1.5974,681500000.0
2005-07-27 20:55:00,1.5975,1.5981,1.5975,1.5979,681500000.0
2005-07-27 21:00:00,1.5976,1.5979,1.5973,1.5976,681500000.0
2005-07-27 21:05:00,1.5977,1.5979,1.5975,1.5978,681500000.0
2005-07-27 21:10:00,1.5981,1.5981,1.5976,1.5978,681500000.0
2005-07-27 21:15:00,1.5979,1.5979,1.5973,1.5976,545200000.0
2005-07-27 21:20:00,1.5975,1.5976,1.5972,1.5976,681500000.0
2005-07-27 21:25:00,1.5975,1.5978,1.5972,1.5972,681500000.0
2005-07-27 21:30:00,1.5974,1.5978,1.5973,1.5977,681500000.0
2005-07-27 21:35:00,1.5975,1.5978,1.5974,1.5974,681500000.0
2005-07-27 21:40:00,1.5973,1.5974,1.5969,1.5971,408900000.0
2005-07-27 21:45:00,1.5969,1.5972,1.5969,1.5972,681500000.0
2005-07-27 21:50:00,1.5971,1.5972,1.5967,1.5967,681500000.0
2005-07-27 21:55:00,1.5969,1.5969,1.5963,1.5965,681500000.0
2005-07-27 22:00:00,1.5965,1.5965,1.5961,1.5963,681500000.0
2005-07-27 22:05:00,1.5961,1.5964,1.5959,1.5961,681500000.0
2005-07-27 22:10:00,1.596,1.5961,1.5959,1.596,408900000.0
2005-07-27 22:15:00,1.5961,1.5964,1.5957,1.5959,681500000.0
2005-07-27 22:20:00,1.596,1.5961,1.596,1.596,408900000.0
2005-07-27 22:25:00,1.5961,1.5961,1.5956,1.5958,545200000.0
2005-07-27 22:30:00,1.5956,1.5959,1.5953,1.5955,681500000.0
2005-07-27 22:35:00,1.5954,1.5955,1.5951,1.5953,681500000.0
2005-07-27 22:40:00,1.5952,1.5954,1.5947,1.5953,681500000.0
2005-07-27 22:45:00,1.5955,1.5955,1.5952,1.5952,545200000.0
2005-07-27 22:50:00,1.5949,1.5954,1.5949,1.5954,681500000.0
2005-07-27 22:55:00,1.5955,1.5961,1.5949,1.5949,681500000.0
2005-07-27 23:00:00,1.5951,1.5967,1.5942,1.5947,681500000.0
2005-07-27 23:05:00,1.5946,1.5947,1.5917,1.5929,681500000.0
2005-07-27 23:10:00,1.5928,1.5938,1.5921,1.5937,681500000.0
2005-07-27 23:15:00,1.5938,1.5958,1.5938,1.5949,681500000.0
2005-07-27 23:20:00,1.5951,1.5955,1.5941,1.5944,681500000.0
2005-07-27 23:25:00,1.5945,1.5949,1.5937,1.5946,681500000.0
2005-07-27 23:30:00,1.5947,1.5949,1.5944,1.5946,681500000.0
2005-07-27 23:35:00,1.5947,1.5953,1.5944,1.5944,681500000.0
2005-07-27 23:40:00,1.5951,1.5956,1.5946,1.5951,681500000.0
2005-07-27 23:45:00,1.5952,1.5954,1.5949,1.5954,681500000.0
2005-07-27 23:50:00,1.5953,1.5958,1.5946,1.5956,681500000.0
2005-07-27 23:55:00,1.5958,1.5958,1.5952,1.5953,545200000.0
2005-07-28 00:00:00,1.5955,1.5959,1.5952,1.5955,681500000.0
2005-07-28 00:05:00,1.5954,1.5955,1.5946,1.5949,681500000.0
2005-07-28 00:10:00,1.5947,1.5953,1.5946,1.5951,681500000.0
2005-07-28 00:15:00,1.5949,1.5955,1.5947,1.5954,681500000.0
2005-07-28 00:20:00,1.5953,1.5956,1.5949,1.5953,545200000.0
2005-07-28 00:25:00,1.5954,1.5964,1.5949,1.5956,681500000.0
2005-07-28 00:30:00,1.5958,1.5965,1.5957,1.5963,545200000.0
2005-07-28 00:35:00,1.5964,1.5966,1.596,1.5963,681500000.0
2005-07-28 00:40:00,1.5964,1.5964,1.5958,1.5958,545200000.0
2005-07-28 00:45:00,1.5956,1.5956,1.5951,1.5953,681500000.0
2005-07-28 00:50:00,1.5951,1.5954,1.5946,1.5951,545200000.0
2005-07-28 00:55:00,1.5949,1.5953,1.5949,1.5951,408900000.0
2005-07-28 01:00:00,1.5952,1.5954,1.5944,1.5952,681500000.0
2005-07-28 01:05:00,1.5951,1.5952,1.5937,1.5937,681500000.0
2005-07-28 01:10:00,1.5935,1.5945,1.5931,1.5943,681500000.0
2005-07-28 01:15:00,1.5941,1.5941,1.5934,1.5935,681500000.0
2005-07-28 01:20:00,1.5933,1.5939,1.5931,1.5937,681500000.0
2005-07-28 01:25:00,1.5938,1.5939,1.5931,1.5931,681500000.0
2005-07-28 01:30:00,1.593,1.5934,1.5929,1.593,681500000.0
2005-07-28 01:35:00,1.593,1.5934,1.5928,1.5934,681500000.0
2005-07-28 01:40:00,1.5933,1.5935,1.5927,1.5931,681500000.0
2005-07-28 01:45:00,1.593,1.5933,1.5927,1.5931,681500000.0
2005-07-28 01:50:00,1.5933,1.5934,1.5924,1.5924,545200000.0
2005-07-28 01:55:00,1.5925,1.593,1.5923,1.593,681500000.0
2005-07-28 02:00:00,1.5931,1.594,1.593,1.5936,681500000.0
2005-07-28 02:05:00,1.5937,1.5944,1.5931,1.594,681500000.0
2005-07-28 02:10:00,1.5941,1.5946,1.594,1.5946,545200000.0
2005-07-28 02:15:00,1.5945,1.5952,1.5942,1.5952,681500000.0
2005-07-28 02:20:00,1.5955,1.5955,1.5945,1.5952,681500000.0
2005-07-28 02:25:00,1.5953,1.5959,1.5951,1.5953,681500000.0
2005-07-28 02:30:00,1.5952,1.5956,1.5951,1.5954,681500000.0
2005-07-28 02:35:00,1.5953,1.5954,1.5947,1.5952,681500000.0
2005-07-28 02:40:00,1.5949,1.596,1.5949,1.596,681500000.0
2005-07-28 02:45:00,1.5961,1.5964,1.5954,1.5957,681500000.0
2005-07-28 02:50:00,1.5956,1.5961,1.5954,1.5956,681500000.0
2005-07-28 02:55:00,1.5955,1.5958,1.5949,1.5949,681500000.0
2005-07-28 03:00:00,1.5947,1.5967,1.5946,1.5965,681500000.0
2005-07-28 03:05:00,1.5966,1.5967,1.5962,1.5964,545200000.0
2005-07-28 03:10:00,1.5965,1.5969,1.5961,1.5962,681500000.0
2005-07-28 03:15:00,1.5961,1.5967,1.596,1.5965,681500000.0
2005-07-28 03:20:00,1.5967,1.5979,1.5966,1.5975,681500000.0
2005-07-28 03:25:00,1.5976,1.5977,1.5973,1.5973,681500000.0
2005-07-28 03:30:00,1.5969,1.5972,1.5968,1.5969,545200000.0
2005-07-28 03:35:00,1.5971,1.5971,1.5956,1.5956,681500000.0
2005-07-28 03:40:00,1.5957,1.5958,1.5949,1.5954,681500000.0
2005-07-28 03:45:00,1.5955,1.5964,1.5953,1.596,681500000.0
2005-07-28 03:50:00,1.5958,1.5964,1.5956,1.5961,681500000.0
2005-07-28 03:55:00,1.596,1.5964,1.5958,1.5958,681500000.0
2005-07-28 04:00:00,1.5956,1.5957,1.5949,1.5951,681500000.0
2005-07-28 04:05:00,1.5952,1.5956,1.5947,1.5951,545200000.0
2005-07-28 04:10:00,1.5949,1.5955,1.5947,1.5955,545200000.0
2005-07-28 04:15:00,1.5954,1.5956,1.5951,1.5954,681500000.0
2005-07-28 04:20:00,1.5955,1.5958,1.5953,1.5957,681500000.0
2005-07-28 04:25:00,1.5955,1.5958,1.5953,1.5954,681500000.0
2005-07-28 04:30:00,1.5953,1.5955,1.5951,1.5954,681500000.0
2005-07-28 04:35:00,1.5955,1.5955,1.5946,1.5949,681500000.0
2005-07-28 04:40:00,1.5947,1.5951,1.5946,1.5949,681500000.0
2005-07-28 04:45:00,1.5951,1.5955,1.5947,1.5952,681500000.0
2005-07-28 04:50:00,1.5951,1.596,1.5949,1.596,545200000.0
2005-07-28 04:55:00,1.5961,1.5968,1.596,1.5965,681500000.0
2005-07-28 05:00:00,1.5966,1.5978,1.5966,1.5971,681500000.0
2005-07-28 05:05:00,1.5969,1.5971,1.5964,1.5964,681500000.0
2005-07-28 05:10:00,1.5966,1.5972,1.5966,1.5971,681500000.0
2005-07-28 05:15:00,1.5971,1.5975,1.5969,1.5974,408900000.0
2005-07-28 05:20:00,1.5973,1.5978,1.5973,1.5978,545200000.0
2005-07-28 05:25:00,1.5977,1.5978,1.5972,1.5973,681500000.0
2005-07-28 05:30:00,1.5974,1.5974,1.5972,1.5972,408900000.0
2005-07-28 05:35:00,1.5971,1.5975,1.5971,1.5972,545200000.0
2005-07-28 05:40:00,1.5971,1.5974,1.5969,1.5973,681500000.0
2005-07-28 05:45:00,1.5974,1.5976,1.5972,1.5973,681500000.0
2005-07-28 05:50:00,1.5972,1.5975,1.5968,1.5969,681500000.0
2005-07-28 05:55:00,1.5966,1.5973,1.5966,1.5972,681500000.0
2005-07-28 06:00:00,1.5973,1.5974,1.5968,1.5968,681500000.0
2005-07-28 06:05:00,1.5971,1.5974,1.5967,1.5971,545200000.0
2005-07-28 06:10:00,1.5969,1.5972,1.5968,1.5968,545200000.0
2005-07-28 06:15:00,1.5967,1.5967,1.5962,1.5964,545200000.0
2005-07-28 06:20:00,1.5965,1.5966,1.5961,1.5962,681500000.0
2005-07-28 06:25:00,1.5961,1.5965,1.5958,1.5959,681500000.0
2005-07-28 06:30:00,1.5958,1.5963,1.5958,1.596,545200000.0
2005-07-28 06:35:00,1.5963,1.5963,1.5961,1.5961,272600000.0
2005-07-28 06:40:00,1.5962,1.5963,1.596,1.5961,545200000.0
2005-07-28 06:45:00,1.596,1.5963,1.5958,1.5961,545200000.0
2005-07-28 06:50:00,1.5962,1.5963,1.5961,1.5962,681500000.0
2005-07-28 06:55:00,1.5961,1.5963,1.596,1.5962,545200000.0
2005-07-28 07:00:00,1.5963,1.5963,1.5961,1.5962,545200000.0
2005-07-28 07:05:00,1.5961,1.5963,1.5961,1.5962,545200000.0
2005-07-28 07:10:00,1.5963,1.5965,1.5962,1.5962,681500000.0
2005-07-28 07:15:00,1.5961,1.5964,1.596,1.5964,681500000.0
2005-07-28 07:20:00,1.5963,1.5968,1.5962,1.5967,681500000.0
2005-07-28 07:25:00,1.5968,1.5971,1.5967,1.5969,545200000.0
2005-07-28 07:30:00,1.5968,1.5971,1.5967,1.5969,545200000.0
2005-07-28 07:35:00,1.5968,1.5973,1.5967,1.5971,545200000.0
2005-07-28 07:40:00,1.5969,1.5969,1.5963,1.5964,545200000.0
2005-07-28 07:45:00,1.5966,1.5966,1.5962,1.5964,681500000.0
2005-07-28 07:50:00,1.5963,1.5967,1.5961,1.5962,681500000.0
2005-07-28 07:55:00,1.5964,1.5969,1.596,1.5968,681500000.0
2005-07-28 08:00:00,1.5969,1.5969,1.5957,1.5959,681500000.0
2005-07-28 08:05:00,1.5958,1.596,1.5952,1.5953,681500000.0
2005-07-28 08:10:00,1.5954,1.5959,1.5949,1.5959,681500000.0
2005-07-28 08:15:00,1.5955,1.5963,1.5953,1.5961,681500000.0
2005-07-28 08:20:00,1.5963,1.5963,1.5953,1.5955,681500000.0
2005-07-28 08:25:00,1.5959,1.5968,1.5955,1.5966,681500000.0
2005-07-28 08:30:00,1.5971,1.5971,1.5959,1.5961,681500000.0
2005-07-28 08:35:00,1.5962,1.5965,1.5951,1.5959,681500000.0
2005-07-28 08:40:00,1.5958,1.5967,1.5956,1.5961,681500000.0
2005-07-28 08:45:00,1.596,1.5967,1.5957,1.5959,681500000.0
2005-07-28 08:50:00,1.5958,1.5961,1.5954,1.5956,681500000.0
2005-07-28 08:55:00,1.5955,1.5958,1.5952,1.5953,681500000.0
2005-07-28 09:00:00,1.5954,1.5955,1.5945,1.5946,681500000.0
2005-07-28 09:05:00,1.5945,1.5951,1.5943,1.5945,681500000.0
2005-07-28 09:10:00,1.5946,1.5965,1.5946,1.5961,681500000.0
2005-07-28 09:15:00,1.5962,1.597,1.596,1.5961,681500000.0
2005-07-28 09:20:00,1.5962,1.5964,1.5954,1.5955,681500000.0
2005-07-28 09:25:00,1.5954,1.596,1.5953,1.5953,681500000.0
2005-07-28 09:30:00,1.5955,1.5956,1.5948,1.5955,681500000.0
2005-07-28 09:35:00,1.5954,1.5957,1.5951,1.5953,681500000.0
2005-07-28 09:40:00,1.5952,1.5959,1.595,1.5953,681500000.0
2005-07-28 09:45:00,1.5952,1.5955,1.5949,1.5952,681500000.0
2005-07-28 09:50:00,1.5953,1.5954,1.5946,1.5954,681500000.0
2005-07-28 09:55:00,1.5953,1.5962,1.5952,1.5957,681500000.0
2005-07-28 10:00:00,1.5955,1.5957,1.5951,1.5953,681500000.0
2005-07-28 10:05:00,1.5954,1.596,1.5953,1.5954,681500000.0
2005-07-28 10:10:00,1.5953,1.5958,1.5953,1.5955,681500000.0
2005-07-28 10:15:00,1.5956,1.5956,1.595,1.5954,681500000.0
2005-07-28 10:20:00,1.5953,1.5958,1.5952,1.5956,681500000.0
2005-07-28 10:25:00,1.5957,1.5962,1.5954,1.5955,681500000.0
2005-07-28 10:30:00,1.5957,1.5968,1.5956,1.5967,681500000.0
2005-07-28 10:35:00,1.5968,1.597,1.5963,1.5967,681500000.0
2005-07-28 10:40:00,1.5965,1.5971,1.5965,1.5967,681500000.0
2005-07-28 10:45:00,1.5966,1.5968,1.5955,1.5957,681500000.0
2005-07-28 10:50:00,1.5959,1.5959,1.5952,1.5957,681500000.0
2005-07-28 10:55:00,1.5959,1.5968,1.5956,1.5963,681500000.0
2005-07-28 11:00:00,1.5965,1.597,1.5964,1.5967,681500000.0
2005-07-28 11:05:00,1.5966,1.598,1.5966,1.5976,681500000.0
2005-07-28 11:10:00,1.5977,1.5977,1.597,1.5971,681500000.0
2005-07-28 11:15:00,1.5977,1.5979,1.5972,1.5979,681500000.0
2005-07-28 11:20:00,1.598,1.5983,1.5977,1.5981,681500000.0
2005-07-28 11:25:00,1.5982,1.5983,1.5978,1.5982,681500000.0
2005-07-28 11:30:00,1.5983,1.5999,1.5981,1.5986,681500000.0
2005-07-28 11:35:00,1.5988,1.5988,1.5982,1.5984,681500000.0
2005-07-28 11:40:00,1.5985,1.5994,1.5985,1.5993,681500000.0
2005-07-28 11:45:00,1.5992,1.5999,1.5989,1.5993,681500000.0
2005-07-28 11:50:00,1.5989,1.599,1.5961,1.597,681500000.0
2005-07-28 11:55:00,1.5971,1.5975,1.5966,1.5975,681500000.0
2005-07-28 12:00:00,1.5978,1.5983,1.5968,1.5972,681500000.0
2005-07-28 12:05:00,1.5974,1.5978,1.5967,1.5975,681500000.0
2005-07-28 12:10:00,1.5976,1.5985,1.597,1.5972,681500000.0
2005-07-28 12:15:00,1.597,1.5972,1.5957,1.5969,681500000.0
2005-07-28 12:20:00,1.5968,1.5968,1.5959,1.5966,681500000.0
2005-07-28 12:25:00,1.5967,1.5968,1.5964,1.5965,681500000.0
2005-07-28 12:30:00,1.5964,1.5977,1.5964,1.5973,681500000.0
2005-07-28 12:35:00,1.5975,1.5988,1.5975,1.5986,681500000.0
2005-07-28 12:40:00,1.5985,1.5986,1.5979,1.5983,681500000.0
2005-07-28 12:45:00,1.5982,1.5994,1.5981,1.5989,681500000.0
2005-07-28 12:50:00,1.599,1.5997,1.5986,1.5994,681500000.0
2005-07-28 12:55:00,1.5993,1.6002,1.599,1.6002,681500000.0
2005-07-28 13:00:00,1.6004,1.6011,1.5999,1.6004,681500000.0
2005-07-28 13:05:00,1.6003,1.6016,1.6,1.6005,681500000.0
2005-07-28 13:10:00,1.6003,1.6014,1.6003,1.6009,681500000.0
2005-07-28 13:15:00,1.601,1.602,1.6005,1.6009,681500000.0
2005-07-28 13:20:00,1.6011,1.6011,1.5992,1.5993,681500000.0
2005-07-28 13:25:00,1.599,1.5993,1.5984,1.5992,681500000.0
2005-07-28 13:30:00,1.5991,1.5998,1.5988,1.5992,681500000.0
2005-07-28 13:35:00,1.5994,1.5994,1.5983,1.5989,681500000.0
2005-07-28 13:40:00,1.599,1.5997,1.5987,1.599,681500000.0
2005-07-28 13:45:00,1.5988,1.5996,1.5988,1.5992,681500000.0
2005-07-28 13:50:00,1.5993,1.6,1.5987,1.599,681500000.0
2005-07-28 13:55:00,1.5991,1.5994,1.5983,1.5983,681500000.0
2005-07-28 14:00:00,1.5982,1.5986,1.5973,1.5975,681500000.0
2005-07-28 14:05:00,1.5974,1.5981,1.5969,1.5976,681500000.0
2005-07-28 14:10:00,1.5974,1.5978,1.5968,1.5969,681500000.0
2005-07-28 14:15:00,1.5967,1.5973,1.5967,1.5972,681500000.0
2005-07-28 14:20:00,1.5971,1.598,1.5967,1.5979,681500000.0
2005-07-28 14:25:00,1.5978,1.5982,1.5975,1.5978,681500000.0
2005-07-28 14:30:00,1.5976,1.598,1.5973,1.5977,681500000.0
2005-07-28 14:35:00,1.5978,1.5981,1.5972,1.5974,681500000.0
2005-07-28 14:40:00,1.5977,1.598,1.5974,1.5978,681500000.0
2005-07-28 14:45:00,1.5979,1.5979,1.5974,1.5975,681500000.0
2005-07-28 14:50:00,1.5974,1.5983,1.5974,1.5977,681500000.0
2005-07-28 14:55:00,1.5976,1.5982,1.5973,1.5977,681500000.0
2005-07-28 15:00:00,1.5976,1.5976,1.5965,1.597,681500000.0
2005-07-28 15:05:00,1.5972,1.5975,1.597,1.5973,681500000.0
2005-07-28 15:10:00,1.5974,1.5978,1.5968,1.5973,681500000.0
2005-07-28 15:15:00,1.5974,1.5979,1.597,1.5973,681500000.0
2005-07-28 15:20:00,1.5974,1.5981,1.5973,1.5979,681500000.0
2005-07-28 15:25:00,1.5978,1.5984,1.597,1.5973,681500000.0
2005-07-28 15:30:00,1.5975,1.598,1.5974,1.5977,681500000.0
2005-07-28 15:35:00,1.5978,1.5982,1.5974,1.5982,681500000.0
2005-07-28 15:40:00,1.5981,1.5982,1.5971,1.5981,681500000.0
2005-07-28 15:45:00,1.598,1.5989,1.5978,1.5987,681500000.0
2005-07-28 15:50:00,1.5988,1.5988,1.5981,1.5985,681500000.0
2005-07-28 15:55:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-07-28 16:00:00,1.5983,1.5983,1.5969,1.597,545200000.0
2005-07-28 16:05:00,1.5972,1.5974,1.5969,1.5974,681500000.0
2005-07-28 16:10:00,1.5971,1.5972,1.5968,1.5969,681500000.0
2005-07-28 16:15:00,1.5966,1.5974,1.5961,1.5965,681500000.0
2005-07-28 16:20:00,1.5964,1.5973,1.5961,1.597,681500000.0
2005-07-28 16:25:00,1.5969,1.5974,1.5969,1.597,681500000.0
2005-07-28 16:30:00,1.5971,1.5977,1.5969,1.5974,681500000.0
2005-07-28 16:35:00,1.5976,1.5976,1.5969,1.5972,681500000.0
2005-07-28 16:40:00,1.5973,1.5975,1.5965,1.5966,681500000.0
2005-07-28 16:45:00,1.5967,1.597,1.5965,1.5968,681500000.0
2005-07-28 16:50:00,1.5967,1.5973,1.5966,1.5972,681500000.0
2005-07-28 16:55:00,1.597,1.5971,1.5965,1.5971,681500000.0
2005-07-28 17:00:00,1.5969,1.5973,1.5966,1.597,681500000.0
2005-07-28 17:05:00,1.5971,1.5975,1.5966,1.5971,681500000.0
2005-07-28 17:10:00,1.5972,1.5977,1.597,1.5975,681500000.0
2005-07-28 17:15:00,1.5976,1.5989,1.5973,1.598,681500000.0
2005-07-28 17:20:00,1.5981,1.5997,1.5979,1.5991,681500000.0
2005-07-28 17:25:00,1.5993,1.6,1.5988,1.5996,681500000.0
2005-07-28 17:30:00,1.5995,1.5999,1.599,1.5996,681500000.0
2005-07-28 17:35:00,1.5997,1.6009,1.5993,1.6005,681500000.0
2005-07-28 17:40:00,1.6006,1.601,1.6001,1.6007,681500000.0
2005-07-28 17:45:00,1.6008,1.6009,1.6001,1.6005,681500000.0
2005-07-28 17:50:00,1.6004,1.6008,1.5999,1.6,681500000.0
2005-07-28 17:55:00,1.5999,1.6003,1.5997,1.6001,681500000.0
2005-07-28 18:00:00,1.6002,1.6004,1.5989,1.5992,681500000.0
2005-07-28 18:05:00,1.5993,1.5993,1.5965,1.5976,681500000.0
2005-07-28 18:10:00,1.5977,1.5989,1.5976,1.5987,681500000.0
2005-07-28 18:15:00,1.5985,1.5993,1.5982,1.5988,681500000.0
2005-07-28 18:20:00,1.5984,1.5988,1.5977,1.5984,681500000.0
2005-07-28 18:25:00,1.5983,1.5992,1.5979,1.5991,681500000.0
2005-07-28 18:30:00,1.5992,1.5995,1.5981,1.5982,681500000.0
2005-07-28 18:35:00,1.5981,1.5985,1.5971,1.5976,681500000.0
2005-07-28 18:40:00,1.5975,1.5983,1.5969,1.598,681500000.0
2005-07-28 18:45:00,1.5981,1.5984,1.5974,1.5977,681500000.0
2005-07-28 18:50:00,1.5976,1.5981,1.5966,1.5968,681500000.0
2005-07-28 18:55:00,1.5969,1.5972,1.5965,1.5969,681500000.0
2005-07-28 19:00:00,1.5971,1.5971,1.5962,1.5964,681500000.0
2005-07-28 19:05:00,1.5965,1.5967,1.5954,1.5962,681500000.0
2005-07-28 19:10:00,1.5959,1.5965,1.5953,1.5957,681500000.0
2005-07-28 19:15:00,1.5956,1.5964,1.5955,1.5964,681500000.0
2005-07-28 19:20:00,1.5963,1.5969,1.5959,1.5969,681500000.0
2005-07-28 19:25:00,1.5968,1.5969,1.5965,1.5967,681500000.0
2005-07-28 19:30:00,1.5968,1.5972,1.5966,1.5971,681500000.0
2005-07-28 19:35:00,1.5972,1.5976,1.5967,1.5972,681500000.0
2005-07-28 19:40:00,1.5969,1.5972,1.5966,1.5969,681500000.0
2005-07-28 19:45:00,1.5968,1.5975,1.5968,1.5973,681500000.0
2005-07-28 19:50:00,1.5974,1.5976,1.5971,1.5973,681500000.0
2005-07-28 19:55:00,1.5975,1.5979,1.5973,1.5973,545200000.0
2005-07-28 20:00:00,1.5973,1.5979,1.5971,1.5978,681500000.0
2005-07-28 20:05:00,1.5974,1.5985,1.5974,1.598,681500000.0
2005-07-28 20:10:00,1.5979,1.5981,1.5977,1.598,681500000.0
2005-07-28 20:15:00,1.5981,1.5981,1.5976,1.5979,681500000.0
2005-07-28 20:20:00,1.5981,1.5982,1.5974,1.5974,681500000.0
2005-07-28 20:25:00,1.5972,1.5975,1.5968,1.5969,681500000.0
2005-07-28 20:30:00,1.5968,1.5974,1.5967,1.5969,681500000.0
2005-07-28 20:35:00,1.5968,1.5971,1.5962,1.5962,681500000.0
2005-07-28 20:40:00,1.5961,1.5969,1.5961,1.5963,681500000.0
2005-07-28 20:45:00,1.5964,1.5967,1.5959,1.5962,681500000.0
2005-07-28 20:50:00,1.5964,1.5967,1.5961,1.5966,681500000.0
2005-07-28 20:55:00,1.5967,1.5968,1.5961,1.5962,681500000.0
2005-07-28 21:00:00,1.5956,1.5969,1.5956,1.5965,681500000.0
2005-07-28 21:05:00,1.5966,1.5969,1.5961,1.5968,681500000.0
2005-07-28 21:10:00,1.5964,1.5966,1.5961,1.5966,545200000.0
2005-07-28 21:15:00,1.5969,1.5969,1.5957,1.596,681500000.0
2005-07-28 21:20:00,1.5963,1.5969,1.596,1.5967,681500000.0
2005-07-28 21:25:00,1.5966,1.5968,1.5962,1.5962,681500000.0
2005-07-28 21:30:00,1.5963,1.5971,1.596,1.5969,681500000.0
2005-07-28 21:35:00,1.5968,1.5972,1.5967,1.5971,681500000.0
2005-07-28 21:40:00,1.5969,1.5971,1.5965,1.5971,545200000.0
2005-07-28 21:45:00,1.5969,1.5977,1.5969,1.5971,681500000.0
2005-07-28 21:50:00,1.5972,1.5977,1.5969,1.5971,681500000.0
2005-07-28 21:55:00,1.5969,1.5974,1.5966,1.5967,681500000.0
2005-07-28 22:00:00,1.5968,1.5972,1.5967,1.5969,408900000.0
2005-07-28 22:05:00,1.5968,1.5972,1.5965,1.5971,545200000.0
2005-07-28 22:10:00,1.5969,1.5969,1.5964,1.5968,681500000.0
2005-07-28 22:15:00,1.5969,1.5972,1.5965,1.5966,545200000.0
2005-07-28 22:20:00,1.5967,1.5967,1.5958,1.596,545200000.0
2005-07-28 22:25:00,1.5959,1.596,1.5956,1.5959,681500000.0
2005-07-28 22:30:00,1.5957,1.5959,1.5952,1.5959,681500000.0
2005-07-28 22:35:00,1.5958,1.596,1.5954,1.5956,681500000.0
2005-07-28 22:40:00,1.5957,1.596,1.5956,1.596,681500000.0
2005-07-28 22:45:00,1.5961,1.5963,1.5958,1.5961,545200000.0
2005-07-28 22:50:00,1.5959,1.5964,1.5959,1.596,681500000.0
2005-07-28 22:55:00,1.5961,1.5969,1.5961,1.5968,681500000.0
2005-07-28 23:00:00,1.5968,1.5968,1.5962,1.5962,681500000.0
2005-07-28 23:05:00,1.5963,1.5964,1.596,1.5961,681500000.0
2005-07-28 23:10:00,1.5962,1.5964,1.596,1.5961,681500000.0
2005-07-28 23:15:00,1.596,1.5967,1.5958,1.5965,681500000.0
2005-07-28 23:20:00,1.5966,1.5966,1.5961,1.5963,545200000.0
2005-07-28 23:25:00,1.5964,1.5964,1.5962,1.5962,272600000.0
2005-07-28 23:30:00,1.5963,1.5964,1.5958,1.596,681500000.0
2005-07-28 23:35:00,1.5961,1.5961,1.5958,1.5959,545200000.0
2005-07-28 23:40:00,1.5957,1.5959,1.5954,1.5956,681500000.0
2005-07-28 23:45:00,1.5957,1.5959,1.5956,1.5959,408900000.0
2005-07-28 23:50:00,1.596,1.596,1.5956,1.5958,408900000.0
2005-07-28 23:55:00,1.5956,1.5958,1.5956,1.5957,272600000.0
2005-07-29 00:00:00,1.5958,1.596,1.5955,1.5958,408900000.0
2005-07-29 00:05:00,1.5959,1.5962,1.5957,1.596,545200000.0
2005-07-29 00:10:00,1.5959,1.5968,1.5958,1.5968,681500000.0
2005-07-29 00:15:00,1.5969,1.5971,1.5968,1.5969,408900000.0
2005-07-29 00:20:00,1.5968,1.5973,1.5968,1.5972,681500000.0
2005-07-29 00:25:00,1.5971,1.5973,1.5969,1.5972,545200000.0
2005-07-29 00:30:00,1.5971,1.5979,1.5971,1.5977,545200000.0
2005-07-29 00:35:00,1.5976,1.5978,1.5975,1.5975,681500000.0
2005-07-29 00:40:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-29 00:45:00,1.5976,1.598,1.5976,1.5976,545200000.0
2005-07-29 00:50:00,1.5977,1.5977,1.5972,1.5973,681500000.0
2005-07-29 00:55:00,1.5969,1.5973,1.5969,1.5973,681500000.0
2005-07-29 01:00:00,1.5972,1.5978,1.5969,1.5977,681500000.0
2005-07-29 01:05:00,1.5976,1.5976,1.5969,1.5971,545200000.0
2005-07-29 01:10:00,1.5973,1.5976,1.5969,1.5969,545200000.0
2005-07-29 01:15:00,1.5967,1.5971,1.5967,1.5971,408900000.0
2005-07-29 01:20:00,1.5969,1.5975,1.5969,1.5975,408900000.0
2005-07-29 01:25:00,1.5978,1.5979,1.5974,1.5977,681500000.0
2005-07-29 01:30:00,1.5976,1.5981,1.5973,1.5981,681500000.0
2005-07-29 01:35:00,1.5982,1.5982,1.5975,1.5978,681500000.0
2005-07-29 01:40:00,1.5977,1.5984,1.5977,1.5984,681500000.0
2005-07-29 01:45:00,1.5982,1.5988,1.5979,1.5982,681500000.0
2005-07-29 01:50:00,1.5984,1.5984,1.5981,1.5982,545200000.0
2005-07-29 01:55:00,1.5981,1.5982,1.5977,1.598,681500000.0
2005-07-29 02:00:00,1.5978,1.5982,1.5973,1.5978,681500000.0
2005-07-29 02:05:00,1.598,1.5981,1.5972,1.5972,681500000.0
2005-07-29 02:10:00,1.5969,1.5972,1.5968,1.5971,681500000.0
2005-07-29 02:15:00,1.5972,1.5974,1.5967,1.5967,681500000.0
2005-07-29 02:20:00,1.5968,1.5973,1.596,1.596,681500000.0
2005-07-29 02:25:00,1.5961,1.5968,1.5959,1.5965,681500000.0
2005-07-29 02:30:00,1.5966,1.5969,1.5965,1.5966,681500000.0
2005-07-29 02:35:00,1.5967,1.5972,1.5966,1.5969,681500000.0
2005-07-29 02:40:00,1.5971,1.5975,1.5969,1.5974,681500000.0
2005-07-29 02:45:00,1.5973,1.5978,1.5972,1.5974,681500000.0
2005-07-29 02:50:00,1.5973,1.5975,1.5965,1.5971,681500000.0
2005-07-29 02:55:00,1.5969,1.5973,1.5964,1.5967,681500000.0
2005-07-29 03:00:00,1.5966,1.5969,1.5962,1.5969,681500000.0
2005-07-29 03:05:00,1.5969,1.5972,1.5968,1.5969,681500000.0
2005-07-29 03:10:00,1.5971,1.5971,1.5966,1.5969,408900000.0
2005-07-29 03:15:00,1.5971,1.5971,1.5966,1.5967,681500000.0
2005-07-29 03:20:00,1.5968,1.5972,1.5966,1.5969,681500000.0
2005-07-29 03:25:00,1.5971,1.5973,1.5968,1.5971,545200000.0
2005-07-29 03:30:00,1.5969,1.5975,1.5969,1.5972,681500000.0
2005-07-29 03:35:00,1.5972,1.5974,1.5969,1.5969,681500000.0
2005-07-29 03:40:00,1.5968,1.5969,1.5966,1.5969,408900000.0
2005-07-29 03:45:00,1.5968,1.5971,1.5968,1.5969,545200000.0
2005-07-29 03:50:00,1.5971,1.5971,1.5964,1.5967,681500000.0
2005-07-29 03:55:00,1.5968,1.5969,1.5966,1.5967,681500000.0
2005-07-29 04:00:00,1.5966,1.5967,1.5964,1.5966,681500000.0
2005-07-29 04:05:00,1.5967,1.5967,1.5963,1.5964,681500000.0
2005-07-29 04:10:00,1.5963,1.5968,1.5963,1.5966,545200000.0
2005-07-29 04:15:00,1.5964,1.5967,1.5963,1.5965,681500000.0
2005-07-29 04:20:00,1.5967,1.5969,1.5966,1.5967,545200000.0
2005-07-29 04:25:00,1.5969,1.5969,1.5965,1.5966,545200000.0
2005-07-29 04:30:00,1.5967,1.5968,1.5965,1.5965,545200000.0
2005-07-29 04:35:00,1.5964,1.5965,1.5963,1.5964,545200000.0
2005-07-29 04:40:00,1.5963,1.5966,1.5963,1.5966,681500000.0
2005-07-29 04:45:00,1.5965,1.5965,1.5955,1.5959,681500000.0
2005-07-29 04:50:00,1.5958,1.596,1.5952,1.5955,681500000.0
2005-07-29 04:55:00,1.5957,1.5961,1.5957,1.596,545200000.0
2005-07-29 05:00:00,1.5959,1.5961,1.5958,1.5958,681500000.0
2005-07-29 05:05:00,1.5959,1.596,1.5954,1.5958,681500000.0
2005-07-29 05:10:00,1.5959,1.596,1.5955,1.5958,681500000.0
2005-07-29 05:15:00,1.5957,1.596,1.5957,1.5959,545200000.0
2005-07-29 05:20:00,1.5958,1.5964,1.5954,1.5962,681500000.0
2005-07-29 05:25:00,1.5964,1.5968,1.5961,1.5967,681500000.0
2005-07-29 05:30:00,1.5966,1.5971,1.5962,1.5964,681500000.0
2005-07-29 05:35:00,1.5963,1.5968,1.5963,1.5965,545200000.0
2005-07-29 05:40:00,1.5963,1.5967,1.5963,1.5964,545200000.0
2005-07-29 05:45:00,1.5966,1.5966,1.5957,1.5959,681500000.0
2005-07-29 05:50:00,1.5958,1.5965,1.5956,1.5963,681500000.0
2005-07-29 05:55:00,1.5964,1.5966,1.5963,1.5964,681500000.0
2005-07-29 06:00:00,1.5965,1.5966,1.5958,1.5961,681500000.0
2005-07-29 06:05:00,1.5963,1.5963,1.5958,1.5961,681500000.0
2005-07-29 06:10:00,1.596,1.5965,1.596,1.5961,545200000.0
2005-07-29 06:15:00,1.5962,1.5963,1.5958,1.5962,681500000.0
2005-07-29 06:20:00,1.5961,1.5962,1.5959,1.596,408900000.0
2005-07-29 06:25:00,1.5961,1.5961,1.5956,1.5957,681500000.0
2005-07-29 06:30:00,1.5956,1.5958,1.5956,1.5956,545200000.0
2005-07-29 06:35:00,1.5957,1.5959,1.5956,1.5959,545200000.0
2005-07-29 06:40:00,1.5958,1.5959,1.5958,1.5958,545200000.0
2005-07-29 06:45:00,1.5959,1.5959,1.5955,1.5955,681500000.0
2005-07-29 06:50:00,1.5956,1.5961,1.5956,1.5959,545200000.0
2005-07-29 06:55:00,1.5958,1.5959,1.5957,1.5957,545200000.0
2005-07-29 07:00:00,1.5956,1.5957,1.5955,1.5956,681500000.0
2005-07-29 07:05:00,1.5955,1.5957,1.5954,1.5956,545200000.0
2005-07-29 07:10:00,1.5955,1.5958,1.5954,1.5955,681500000.0
2005-07-29 07:15:00,1.5954,1.5956,1.5949,1.5952,681500000.0
2005-07-29 07:20:00,1.5954,1.5955,1.5949,1.5953,545200000.0
2005-07-29 07:25:00,1.5954,1.5957,1.5953,1.5956,681500000.0
2005-07-29 07:30:00,1.5957,1.5962,1.5956,1.5959,681500000.0
2005-07-29 07:35:00,1.596,1.596,1.5956,1.5958,681500000.0
2005-07-29 07:40:00,1.5957,1.5964,1.5957,1.5961,681500000.0
2005-07-29 07:45:00,1.596,1.5964,1.5957,1.5963,681500000.0
2005-07-29 07:50:00,1.5962,1.5967,1.5962,1.5966,545200000.0
2005-07-29 07:55:00,1.5969,1.5973,1.5962,1.5962,681500000.0
2005-07-29 08:00:00,1.5963,1.5965,1.5952,1.5952,681500000.0
2005-07-29 08:05:00,1.5955,1.5956,1.5945,1.5945,681500000.0
2005-07-29 08:10:00,1.5944,1.5945,1.5935,1.5935,681500000.0
2005-07-29 08:15:00,1.5936,1.5939,1.5924,1.5927,681500000.0
2005-07-29 08:20:00,1.5929,1.5935,1.5914,1.5934,681500000.0
2005-07-29 08:25:00,1.5935,1.5942,1.5932,1.5941,681500000.0
2005-07-29 08:30:00,1.594,1.5944,1.5931,1.594,681500000.0
2005-07-29 08:35:00,1.5941,1.5942,1.5925,1.5929,681500000.0
2005-07-29 08:40:00,1.5928,1.5938,1.5925,1.5934,681500000.0
2005-07-29 08:45:00,1.5933,1.5933,1.5911,1.5916,681500000.0
2005-07-29 08:50:00,1.5915,1.5919,1.5911,1.5916,681500000.0
2005-07-29 08:55:00,1.5913,1.5917,1.5907,1.5914,681500000.0
2005-07-29 09:00:00,1.5913,1.5917,1.5911,1.5916,681500000.0
2005-07-29 09:05:00,1.5917,1.5917,1.5913,1.5915,681500000.0
2005-07-29 09:10:00,1.5914,1.5916,1.5906,1.5907,681500000.0
2005-07-29 09:15:00,1.5906,1.5909,1.5902,1.5903,681500000.0
2005-07-29 09:20:00,1.5905,1.5909,1.5901,1.5909,681500000.0
2005-07-29 09:25:00,1.5908,1.5914,1.5907,1.591,681500000.0
2005-07-29 09:30:00,1.5911,1.5917,1.5904,1.5917,681500000.0
2005-07-29 09:35:00,1.5915,1.5929,1.5915,1.592,681500000.0
2005-07-29 09:40:00,1.5922,1.5924,1.5911,1.5915,681500000.0
2005-07-29 09:45:00,1.5914,1.5919,1.5914,1.5917,681500000.0
2005-07-29 09:50:00,1.5916,1.5917,1.5912,1.5912,681500000.0
2005-07-29 09:55:00,1.5913,1.5919,1.591,1.5915,681500000.0
2005-07-29 10:00:00,1.5914,1.5919,1.5906,1.5906,681500000.0
2005-07-29 10:05:00,1.5905,1.5911,1.5893,1.59,681500000.0
2005-07-29 10:10:00,1.5901,1.5908,1.5896,1.5907,681500000.0
2005-07-29 10:15:00,1.5906,1.5915,1.5902,1.5912,681500000.0
2005-07-29 10:20:00,1.5913,1.5914,1.5909,1.5912,681500000.0
2005-07-29 10:25:00,1.5912,1.5918,1.5905,1.591,681500000.0
2005-07-29 10:30:00,1.5911,1.5916,1.5907,1.5909,681500000.0
2005-07-29 10:35:00,1.591,1.5912,1.5905,1.5907,545200000.0
2005-07-29 10:40:00,1.5908,1.5909,1.5903,1.5905,681500000.0
2005-07-29 10:45:00,1.5906,1.5907,1.5901,1.5903,681500000.0
2005-07-29 10:50:00,1.5902,1.5915,1.5902,1.5911,681500000.0
2005-07-29 10:55:00,1.5912,1.5914,1.5909,1.5911,681500000.0
2005-07-29 11:00:00,1.5909,1.5913,1.5907,1.5909,545200000.0
2005-07-29 11:05:00,1.5907,1.591,1.5907,1.591,545200000.0
2005-07-29 11:10:00,1.5909,1.591,1.5901,1.5902,681500000.0
2005-07-29 11:15:00,1.5901,1.5904,1.5896,1.5898,681500000.0
2005-07-29 11:20:00,1.5897,1.5901,1.5895,1.5901,681500000.0
2005-07-29 11:25:00,1.5903,1.5903,1.5899,1.59,545200000.0
2005-07-29 11:30:00,1.5899,1.5903,1.5895,1.5896,681500000.0
2005-07-29 11:35:00,1.5897,1.5899,1.5887,1.5889,681500000.0
2005-07-29 11:40:00,1.5893,1.5903,1.5891,1.5898,545200000.0
2005-07-29 11:45:00,1.5896,1.5909,1.5895,1.5908,681500000.0
2005-07-29 11:50:00,1.5909,1.591,1.5903,1.5908,681500000.0
2005-07-29 11:55:00,1.5907,1.5907,1.5897,1.5903,681500000.0
2005-07-29 12:00:00,1.5901,1.5906,1.5898,1.5903,681500000.0
2005-07-29 12:05:00,1.5902,1.5904,1.5898,1.5899,681500000.0
2005-07-29 12:10:00,1.59,1.5902,1.5893,1.5896,681500000.0
2005-07-29 12:15:00,1.5897,1.5898,1.5893,1.5898,681500000.0
2005-07-29 12:20:00,1.5897,1.5897,1.589,1.5895,681500000.0
2005-07-29 12:25:00,1.5894,1.5896,1.5885,1.5889,681500000.0
2005-07-29 12:30:00,1.5891,1.5893,1.5889,1.5892,681500000.0
2005-07-29 12:35:00,1.5891,1.5898,1.5884,1.5897,681500000.0
2005-07-29 12:40:00,1.5899,1.5906,1.5898,1.5906,681500000.0
2005-07-29 12:45:00,1.5905,1.5908,1.5901,1.5905,681500000.0
2005-07-29 12:50:00,1.5906,1.5907,1.5897,1.5899,681500000.0
2005-07-29 12:55:00,1.5898,1.5902,1.5893,1.59,681500000.0
2005-07-29 13:00:00,1.5898,1.5903,1.5896,1.5899,681500000.0
2005-07-29 13:05:00,1.59,1.5903,1.5895,1.5901,681500000.0
2005-07-29 13:10:00,1.59,1.5903,1.5894,1.59,681500000.0
2005-07-29 13:15:00,1.5898,1.5907,1.5895,1.59,681500000.0
2005-07-29 13:20:00,1.5901,1.5903,1.5894,1.5899,681500000.0
2005-07-29 13:25:00,1.59,1.5904,1.5895,1.5901,681500000.0
2005-07-29 13:30:00,1.5902,1.5904,1.5897,1.5898,681500000.0
2005-07-29 13:35:00,1.5899,1.5902,1.5892,1.5896,681500000.0
2005-07-29 13:40:00,1.5899,1.5908,1.5892,1.5901,681500000.0
2005-07-29 13:45:00,1.5899,1.5908,1.5899,1.5906,681500000.0
2005-07-29 13:50:00,1.5907,1.5911,1.5893,1.5897,681500000.0
2005-07-29 13:55:00,1.5896,1.59,1.5893,1.5899,681500000.0
2005-07-29 14:00:00,1.5898,1.5901,1.5896,1.5898,681500000.0
2005-07-29 14:05:00,1.5899,1.5908,1.5896,1.5906,681500000.0
2005-07-29 14:10:00,1.5905,1.5907,1.5897,1.5897,681500000.0
2005-07-29 14:15:00,1.5895,1.5902,1.5894,1.5899,681500000.0
2005-07-29 14:20:00,1.5898,1.59,1.5893,1.5896,681500000.0
2005-07-29 14:25:00,1.5897,1.59,1.5891,1.59,681500000.0
2005-07-29 14:30:00,1.5903,1.591,1.5886,1.5893,681500000.0
2005-07-29 14:35:00,1.5892,1.5911,1.5887,1.5907,681500000.0
2005-07-29 14:40:00,1.5908,1.5912,1.5897,1.5912,681500000.0
2005-07-29 14:45:00,1.5911,1.5927,1.5907,1.5922,681500000.0
2005-07-29 14:50:00,1.5921,1.5925,1.5914,1.5922,681500000.0
2005-07-29 14:55:00,1.5921,1.5927,1.5915,1.5919,681500000.0
2005-07-29 15:00:00,1.592,1.593,1.5918,1.5926,681500000.0
2005-07-29 15:05:00,1.5925,1.5931,1.5921,1.5928,681500000.0
2005-07-29 15:10:00,1.5929,1.5935,1.5926,1.5931,681500000.0
2005-07-29 15:15:00,1.593,1.594,1.5927,1.5931,681500000.0
2005-07-29 15:20:00,1.5932,1.5938,1.5921,1.5935,681500000.0
2005-07-29 15:25:00,1.5936,1.5943,1.5931,1.5939,681500000.0
2005-07-29 15:30:00,1.5939,1.5948,1.5937,1.5945,681500000.0
2005-07-29 15:35:00,1.5946,1.5948,1.5938,1.5943,681500000.0
2005-07-29 15:40:00,1.5942,1.5945,1.5933,1.5936,681500000.0
2005-07-29 15:45:00,1.5937,1.5945,1.5926,1.5937,681500000.0
2005-07-29 15:50:00,1.5934,1.5941,1.5929,1.5936,681500000.0
2005-07-29 15:55:00,1.5938,1.5942,1.5925,1.5932,681500000.0
2005-07-29 16:00:00,1.5931,1.5936,1.5921,1.5931,681500000.0
2005-07-29 16:05:00,1.593,1.5938,1.5928,1.5932,681500000.0
2005-07-29 16:10:00,1.5931,1.5943,1.5924,1.5938,681500000.0
2005-07-29 16:15:00,1.5939,1.5942,1.5932,1.594,681500000.0
2005-07-29 16:20:00,1.5941,1.5954,1.5939,1.5952,681500000.0
2005-07-29 16:25:00,1.5951,1.5968,1.5951,1.5962,681500000.0
2005-07-29 16:30:00,1.5961,1.5968,1.596,1.5965,681500000.0
2005-07-29 16:35:00,1.5966,1.5975,1.5958,1.5967,681500000.0
2005-07-29 16:40:00,1.5971,1.5979,1.5968,1.5971,681500000.0
2005-07-29 16:45:00,1.5969,1.5977,1.5968,1.5975,681500000.0
2005-07-29 16:50:00,1.5974,1.598,1.5972,1.5978,681500000.0
2005-07-29 16:55:00,1.5978,1.5988,1.5965,1.5982,681500000.0
2005-07-29 17:00:00,1.5984,1.599,1.5967,1.5971,681500000.0
2005-07-29 17:05:00,1.5972,1.5974,1.5959,1.5959,681500000.0
2005-07-29 17:10:00,1.5961,1.5966,1.5949,1.5952,681500000.0
2005-07-29 17:15:00,1.595,1.5952,1.5937,1.5944,681500000.0
2005-07-29 17:20:00,1.5943,1.5949,1.5939,1.5945,681500000.0
2005-07-29 17:25:00,1.5946,1.5958,1.5944,1.5958,681500000.0
2005-07-29 17:30:00,1.5957,1.5967,1.5957,1.5963,681500000.0
2005-07-29 17:35:00,1.5962,1.598,1.5961,1.5979,681500000.0
2005-07-29 17:40:00,1.5977,1.5986,1.5976,1.5984,681500000.0
2005-07-29 17:45:00,1.5985,1.5987,1.5973,1.5973,681500000.0
2005-07-29 17:50:00,1.5972,1.5976,1.5967,1.5969,681500000.0
2005-07-29 17:55:00,1.5968,1.598,1.5966,1.5969,681500000.0
2005-07-29 18:00:00,1.5972,1.5973,1.5964,1.5968,681500000.0
2005-07-29 18:05:00,1.5967,1.5975,1.5965,1.5969,681500000.0
2005-07-29 18:10:00,1.5968,1.5995,1.5968,1.5992,681500000.0
2005-07-29 18:15:00,1.5991,1.5992,1.5984,1.5988,681500000.0
2005-07-29 18:20:00,1.5989,1.5995,1.5983,1.5984,681500000.0
2005-07-29 18:25:00,1.5987,1.5988,1.5977,1.5984,681500000.0
2005-07-29 18:30:00,1.5983,1.5987,1.5983,1.5987,681500000.0
2005-07-29 18:35:00,1.5985,1.599,1.5982,1.5989,681500000.0
2005-07-29 18:40:00,1.5988,1.5997,1.5984,1.5988,681500000.0
2005-07-29 18:45:00,1.5989,1.5992,1.5984,1.5991,681500000.0
2005-07-29 18:50:00,1.599,1.5993,1.5989,1.599,545200000.0
2005-07-29 18:55:00,1.5989,1.5989,1.5982,1.5982,681500000.0
2005-07-29 19:00:00,1.5981,1.5989,1.5978,1.5984,681500000.0
2005-07-29 19:05:00,1.5988,1.5992,1.5984,1.5992,681500000.0
2005-07-29 19:10:00,1.5991,1.5995,1.599,1.5993,681500000.0
2005-07-29 19:15:00,1.5994,1.6002,1.5989,1.5989,681500000.0
2005-07-29 19:20:00,1.599,1.5991,1.5977,1.5984,681500000.0
2005-07-29 19:25:00,1.5983,1.5984,1.5979,1.5983,681500000.0
2005-07-29 19:30:00,1.5982,1.5984,1.598,1.5984,681500000.0
2005-07-29 19:35:00,1.5983,1.5984,1.5979,1.5982,681500000.0
2005-07-29 19:40:00,1.5983,1.5987,1.5981,1.5984,681500000.0
2005-07-29 19:45:00,1.5985,1.5985,1.5983,1.5983,681500000.0
2005-07-29 19:50:00,1.5984,1.5984,1.5978,1.5984,681500000.0
2005-07-29 19:55:00,1.5983,1.5991,1.5982,1.5984,681500000.0
2005-07-29 20:00:00,1.5988,1.599,1.5983,1.5984,408900000.0
2005-07-29 20:05:00,1.5983,1.5984,1.5979,1.5981,681500000.0
2005-07-29 20:10:00,1.5982,1.5997,1.5982,1.5997,681500000.0
2005-07-29 20:15:00,1.5999,1.6002,1.5995,1.5997,681500000.0
2005-07-29 20:20:00,1.5996,1.6013,1.5996,1.6004,681500000.0
2005-07-29 20:25:00,1.6005,1.6006,1.5999,1.6006,681500000.0
2005-07-29 20:30:00,1.6005,1.6008,1.6,1.6004,681500000.0
2005-07-29 20:35:00,1.6005,1.6008,1.6002,1.6006,681500000.0
2005-07-29 20:40:00,1.6005,1.6006,1.6005,1.6005,272600000.0
2005-07-29 20:45:00,1.6004,1.6008,1.6004,1.6008,681500000.0
2005-07-29 20:50:00,1.6006,1.6032,1.6005,1.6014,681500000.0
2005-07-29 20:55:00,1.6015,1.6015,1.6005,1.6006,681500000.0
2005-07-29 21:00:00,1.6004,1.6008,1.6,1.6005,681500000.0
2005-07-29 21:05:00,1.6006,1.6008,1.6002,1.6008,681500000.0
2005-07-29 21:10:00,1.6009,1.6009,1.6005,1.6008,681500000.0
2005-07-29 21:15:00,1.6006,1.602,1.6006,1.602,545200000.0
2005-07-29 21:20:00,1.6019,1.6019,1.6012,1.6015,681500000.0
2005-07-29 21:25:00,1.6016,1.6018,1.6011,1.6015,681500000.0
2005-07-29 21:30:00,1.6016,1.602,1.6012,1.6015,681500000.0
2005-07-29 21:35:00,1.6013,1.6014,1.6008,1.6012,681500000.0
2005-07-29 21:40:00,1.6011,1.6016,1.6008,1.6013,681500000.0
2005-07-29 21:45:00,1.6014,1.6016,1.6009,1.6012,681500000.0
2005-07-29 21:50:00,1.6013,1.6013,1.6008,1.6011,681500000.0
2005-07-29 21:55:00,1.6009,1.6015,1.6008,1.6009,681500000.0
2005-07-29 22:00:00,1.6008,1.6014,1.6008,1.6013,681500000.0
2005-07-29 22:05:00,1.6012,1.6013,1.6009,1.6011,545200000.0
2005-07-29 22:10:00,1.6012,1.6013,1.6006,1.6008,545200000.0
2005-07-29 22:15:00,1.6008,1.6012,1.6008,1.601,408900000.0
2005-07-29 22:20:00,1.6012,1.6018,1.6012,1.6018,681500000.0
2005-07-29 22:25:00,1.6018,1.6018,1.6016,1.6016,408900000.0
2005-07-29 22:30:00,1.6019,1.6026,1.6016,1.602,681500000.0
2005-07-29 22:35:00,1.602,1.6024,1.6016,1.6016,681500000.0
2005-07-29 22:40:00,1.6018,1.602,1.6018,1.602,545200000.0
2005-07-29 22:45:00,1.6019,1.602,1.6019,1.6019,545200000.0
2005-07-29 22:50:00,1.6019,1.602,1.6019,1.6019,681500000.0
2005-07-29 22:55:00,1.6019,1.6019,1.6014,1.6016,681500000.0
2005-08-01 00:00:00,1.6026,1.6034,1.6026,1.6029,545200000.0
2005-08-01 00:05:00,1.6028,1.6031,1.6028,1.6029,681500000.0
2005-08-01 00:10:00,1.603,1.6041,1.6029,1.6039,545200000.0
2005-08-01 00:15:00,1.604,1.6041,1.6037,1.6039,681500000.0
2005-08-01 00:20:00,1.604,1.6041,1.6032,1.6035,681500000.0
2005-08-01 00:25:00,1.6036,1.604,1.6035,1.604,545200000.0
2005-08-01 00:30:00,1.6041,1.6041,1.602,1.6038,681500000.0
2005-08-01 00:35:00,1.6037,1.6038,1.6035,1.6035,681500000.0
2005-08-01 00:40:00,1.6036,1.6036,1.603,1.6035,681500000.0
2005-08-01 00:45:00,1.6036,1.604,1.6035,1.6039,545200000.0
2005-08-01 00:50:00,1.6038,1.6041,1.6026,1.6035,408900000.0
2005-08-01 00:55:00,1.6034,1.6037,1.6032,1.6034,681500000.0
2005-08-01 01:00:00,1.6035,1.6035,1.603,1.603,545200000.0
2005-08-01 01:05:00,1.6029,1.6034,1.6026,1.6032,681500000.0
2005-08-01 01:10:00,1.6031,1.6037,1.6026,1.6037,681500000.0
2005-08-01 01:15:00,1.6038,1.6039,1.6032,1.6037,681500000.0
2005-08-01 01:20:00,1.6038,1.6042,1.6037,1.6041,681500000.0
2005-08-01 01:25:00,1.6039,1.6041,1.6036,1.6038,681500000.0
2005-08-01 01:30:00,1.6037,1.6038,1.6029,1.6035,681500000.0
2005-08-01 01:35:00,1.6032,1.6039,1.6032,1.6039,681500000.0
2005-08-01 01:40:00,1.6037,1.6039,1.6036,1.6038,681500000.0
2005-08-01 01:45:00,1.6037,1.6038,1.6015,1.6032,681500000.0
2005-08-01 01:50:00,1.6031,1.6031,1.6023,1.6028,681500000.0
2005-08-01 01:55:00,1.6029,1.6031,1.6024,1.6028,545200000.0
2005-08-01 02:00:00,1.6029,1.6035,1.6026,1.603,681500000.0
2005-08-01 02:05:00,1.6029,1.6032,1.6029,1.603,681500000.0
2005-08-01 02:10:00,1.6031,1.6032,1.6026,1.6031,681500000.0
2005-08-01 02:15:00,1.603,1.6039,1.6029,1.6035,545200000.0
2005-08-01 02:20:00,1.6036,1.6043,1.6036,1.6041,681500000.0
2005-08-01 02:25:00,1.6044,1.6044,1.604,1.6042,681500000.0
2005-08-01 02:30:00,1.604,1.6048,1.604,1.6046,681500000.0
2005-08-01 02:35:00,1.6048,1.6056,1.6046,1.6053,681500000.0
2005-08-01 02:40:00,1.605,1.6053,1.6048,1.6049,681500000.0
2005-08-01 02:45:00,1.605,1.6054,1.6044,1.6044,681500000.0
2005-08-01 02:50:00,1.6046,1.605,1.6041,1.6046,681500000.0
2005-08-01 02:55:00,1.6044,1.6052,1.6043,1.6046,681500000.0
2005-08-01 03:00:00,1.6044,1.6052,1.6043,1.6049,681500000.0
2005-08-01 03:05:00,1.6048,1.6053,1.6046,1.6048,681500000.0
2005-08-01 03:10:00,1.6046,1.6058,1.6043,1.6058,545200000.0
2005-08-01 03:15:00,1.6056,1.6056,1.6044,1.6044,681500000.0
2005-08-01 03:20:00,1.6043,1.6044,1.604,1.6041,681500000.0
2005-08-01 03:25:00,1.604,1.6041,1.6032,1.6034,681500000.0
2005-08-01 03:30:00,1.6036,1.6036,1.6028,1.6032,681500000.0
2005-08-01 03:35:00,1.603,1.6034,1.6028,1.6034,681500000.0
2005-08-01 03:40:00,1.6032,1.6036,1.6028,1.6031,681500000.0
2005-08-01 03:45:00,1.603,1.6034,1.6029,1.6032,681500000.0
2005-08-01 03:50:00,1.6034,1.6039,1.6032,1.6032,272600000.0
2005-08-01 03:55:00,1.6031,1.6044,1.6029,1.6042,681500000.0
2005-08-01 04:00:00,1.6043,1.6054,1.604,1.6052,681500000.0
2005-08-01 04:05:00,1.6053,1.6058,1.6048,1.6054,545200000.0
2005-08-01 04:10:00,1.6053,1.6061,1.6048,1.6052,681500000.0
2005-08-01 04:15:00,1.6054,1.6055,1.6041,1.6049,681500000.0
2005-08-01 04:20:00,1.6048,1.6052,1.6044,1.6048,681500000.0
2005-08-01 04:25:00,1.6046,1.6046,1.6041,1.6046,681500000.0
2005-08-01 04:30:00,1.6048,1.6048,1.6044,1.6048,408900000.0
2005-08-01 04:35:00,1.6049,1.6069,1.6048,1.6065,681500000.0
2005-08-01 04:40:00,1.6066,1.6069,1.6061,1.6063,681500000.0
2005-08-01 04:45:00,1.6063,1.6066,1.6056,1.6059,681500000.0
2005-08-01 04:50:00,1.606,1.6063,1.6052,1.6056,681500000.0
2005-08-01 04:55:00,1.6059,1.6059,1.6044,1.6048,681500000.0
2005-08-01 05:00:00,1.6046,1.605,1.6041,1.6043,681500000.0
2005-08-01 05:05:00,1.6041,1.6048,1.6035,1.6037,681500000.0
2005-08-01 05:10:00,1.6036,1.6039,1.6032,1.6037,681500000.0
2005-08-01 05:15:00,1.6036,1.6044,1.6036,1.6041,681500000.0
2005-08-01 05:20:00,1.6039,1.6044,1.6037,1.6044,681500000.0
2005-08-01 05:25:00,1.6043,1.6046,1.6041,1.6044,681500000.0
2005-08-01 05:30:00,1.6043,1.6048,1.6042,1.6048,681500000.0
2005-08-01 05:35:00,1.6046,1.605,1.6044,1.6048,681500000.0
2005-08-01 05:40:00,1.6049,1.6049,1.6041,1.6041,681500000.0
2005-08-01 05:45:00,1.6043,1.6046,1.6043,1.6044,545200000.0
2005-08-01 05:50:00,1.6046,1.6048,1.6043,1.6044,681500000.0
2005-08-01 05:55:00,1.6043,1.6048,1.6038,1.604,681500000.0
2005-08-01 06:00:00,1.6039,1.6044,1.6038,1.6044,545200000.0
2005-08-01 06:05:00,1.6042,1.6046,1.6042,1.6046,681500000.0
2005-08-01 06:10:00,1.6044,1.6046,1.6041,1.6046,681500000.0
2005-08-01 06:15:00,1.6044,1.6046,1.6042,1.6044,681500000.0
2005-08-01 06:20:00,1.6043,1.6044,1.6039,1.6042,681500000.0
2005-08-01 06:25:00,1.6043,1.6044,1.604,1.6043,681500000.0
2005-08-01 06:30:00,1.6042,1.6043,1.6039,1.6043,681500000.0
2005-08-01 06:35:00,1.6044,1.6046,1.6038,1.6039,681500000.0
2005-08-01 06:40:00,1.604,1.6044,1.6037,1.6039,681500000.0
2005-08-01 06:45:00,1.6041,1.6044,1.6039,1.6044,681500000.0
2005-08-01 06:50:00,1.6046,1.6048,1.6041,1.6043,681500000.0
2005-08-01 06:55:00,1.6042,1.6043,1.6041,1.6042,408900000.0
2005-08-01 07:00:00,1.6043,1.6043,1.6038,1.6041,681500000.0
2005-08-01 07:05:00,1.604,1.6041,1.6038,1.6041,681500000.0
2005-08-01 07:10:00,1.604,1.6042,1.6038,1.604,681500000.0
2005-08-01 07:15:00,1.6039,1.6039,1.6038,1.6039,545200000.0
2005-08-01 07:20:00,1.6038,1.6039,1.6032,1.6032,681500000.0
2005-08-01 07:25:00,1.6031,1.6036,1.6029,1.6031,681500000.0
2005-08-01 07:30:00,1.603,1.6037,1.6028,1.6035,681500000.0
2005-08-01 07:35:00,1.6036,1.6043,1.6035,1.6042,681500000.0
2005-08-01 07:40:00,1.6044,1.6046,1.604,1.6044,681500000.0
2005-08-01 07:45:00,1.6043,1.6046,1.6038,1.6038,545200000.0
2005-08-01 07:50:00,1.6036,1.6046,1.6036,1.604,681500000.0
2005-08-01 07:55:00,1.6041,1.6044,1.6036,1.6041,681500000.0
2005-08-01 08:00:00,1.6042,1.6046,1.6037,1.6038,681500000.0
2005-08-01 08:05:00,1.6039,1.6043,1.6038,1.6038,545200000.0
2005-08-01 08:10:00,1.6037,1.6042,1.6029,1.6033,681500000.0
2005-08-01 08:15:00,1.6034,1.6036,1.6029,1.6032,681500000.0
2005-08-01 08:20:00,1.6034,1.6035,1.603,1.6035,681500000.0
2005-08-01 08:25:00,1.6034,1.6038,1.6028,1.603,681500000.0
2005-08-01 08:30:00,1.6029,1.6032,1.6023,1.603,681500000.0
2005-08-01 08:35:00,1.6029,1.6031,1.6024,1.6025,681500000.0
2005-08-01 08:40:00,1.6024,1.6027,1.602,1.6024,681500000.0
2005-08-01 08:45:00,1.6027,1.6032,1.6022,1.6026,681500000.0
2005-08-01 08:50:00,1.6025,1.6031,1.6024,1.6029,681500000.0
2005-08-01 08:55:00,1.603,1.6047,1.6027,1.6047,681500000.0
2005-08-01 09:00:00,1.6046,1.6048,1.6032,1.6032,681500000.0
2005-08-01 09:05:00,1.6031,1.6033,1.602,1.602,681500000.0
2005-08-01 09:10:00,1.6021,1.6023,1.601,1.6016,681500000.0
2005-08-01 09:15:00,1.6015,1.6018,1.6012,1.6016,681500000.0
2005-08-01 09:20:00,1.6017,1.6021,1.6014,1.6019,681500000.0
2005-08-01 09:25:00,1.602,1.6029,1.6019,1.6025,681500000.0
2005-08-01 09:30:00,1.6026,1.6031,1.602,1.6025,681500000.0
2005-08-01 09:35:00,1.6026,1.6027,1.6016,1.6022,681500000.0
2005-08-01 09:40:00,1.6017,1.6023,1.6009,1.6013,681500000.0
2005-08-01 09:45:00,1.6014,1.6016,1.6011,1.6015,681500000.0
2005-08-01 09:50:00,1.6014,1.6023,1.6008,1.6012,681500000.0
2005-08-01 09:55:00,1.6013,1.6018,1.6011,1.6013,681500000.0
2005-08-01 10:00:00,1.6014,1.6017,1.6012,1.6015,681500000.0
2005-08-01 10:05:00,1.6016,1.6023,1.6015,1.6021,681500000.0
2005-08-01 10:10:00,1.6022,1.6027,1.6018,1.602,681500000.0
2005-08-01 10:15:00,1.6021,1.6027,1.6017,1.6025,681500000.0
2005-08-01 10:20:00,1.6023,1.6032,1.6017,1.6025,681500000.0
2005-08-01 10:25:00,1.6024,1.6043,1.6024,1.6038,681500000.0
2005-08-01 10:30:00,1.6036,1.6048,1.6033,1.604,681500000.0
2005-08-01 10:35:00,1.6041,1.6046,1.6035,1.6037,681500000.0
2005-08-01 10:40:00,1.6036,1.6038,1.6031,1.6035,681500000.0
2005-08-01 10:45:00,1.6036,1.6039,1.603,1.6031,681500000.0
2005-08-01 10:50:00,1.6033,1.6042,1.6031,1.604,681500000.0
2005-08-01 10:55:00,1.6041,1.6044,1.6036,1.6038,681500000.0
2005-08-01 11:00:00,1.6037,1.6038,1.6032,1.6033,681500000.0
2005-08-01 11:05:00,1.6032,1.6036,1.6026,1.6034,681500000.0
2005-08-01 11:10:00,1.6032,1.604,1.6032,1.6039,681500000.0
2005-08-01 11:15:00,1.604,1.604,1.6033,1.6038,681500000.0
2005-08-01 11:20:00,1.6035,1.6036,1.6029,1.6032,681500000.0
2005-08-01 11:25:00,1.6036,1.6036,1.6033,1.6035,545200000.0
2005-08-01 11:30:00,1.6034,1.6035,1.6029,1.6032,681500000.0
2005-08-01 11:35:00,1.6033,1.6035,1.6029,1.6032,545200000.0
2005-08-01 11:40:00,1.603,1.6036,1.6028,1.6032,681500000.0
2005-08-01 11:45:00,1.6033,1.6034,1.6032,1.6034,681500000.0
2005-08-01 11:50:00,1.6033,1.6035,1.6028,1.6032,681500000.0
2005-08-01 11:55:00,1.6031,1.6035,1.603,1.6032,681500000.0
2005-08-01 12:00:00,1.6031,1.6034,1.603,1.6031,681500000.0
2005-08-01 12:05:00,1.6032,1.6035,1.6031,1.6034,681500000.0
2005-08-01 12:10:00,1.6035,1.6035,1.603,1.6032,681500000.0
2005-08-01 12:15:00,1.6036,1.6038,1.6029,1.6034,681500000.0
2005-08-01 12:20:00,1.6032,1.6039,1.6032,1.6038,681500000.0
2005-08-01 12:25:00,1.6039,1.6044,1.6035,1.6036,681500000.0
2005-08-01 12:30:00,1.6038,1.6041,1.6032,1.6038,681500000.0
2005-08-01 12:35:00,1.6036,1.6047,1.6036,1.6045,681500000.0
2005-08-01 12:40:00,1.6046,1.6051,1.6043,1.6047,681500000.0
2005-08-01 12:45:00,1.6048,1.6049,1.6039,1.6047,681500000.0
2005-08-01 12:50:00,1.6046,1.6048,1.6042,1.6046,681500000.0
2005-08-01 12:55:00,1.6047,1.605,1.6042,1.6044,681500000.0
2005-08-01 13:00:00,1.6043,1.6051,1.6042,1.605,681500000.0
2005-08-01 13:05:00,1.6046,1.6048,1.6042,1.6045,681500000.0
2005-08-01 13:10:00,1.6044,1.6046,1.6035,1.6043,681500000.0
2005-08-01 13:15:00,1.6042,1.6047,1.6041,1.6045,681500000.0
2005-08-01 13:20:00,1.6046,1.6051,1.6046,1.605,681500000.0
2005-08-01 13:25:00,1.6051,1.6053,1.6043,1.6045,681500000.0
2005-08-01 13:30:00,1.6047,1.6048,1.6039,1.6041,681500000.0
2005-08-01 13:35:00,1.604,1.605,1.604,1.6048,681500000.0
2005-08-01 13:40:00,1.6047,1.605,1.6044,1.6049,681500000.0
2005-08-01 13:45:00,1.605,1.6059,1.6047,1.6053,681500000.0
2005-08-01 13:50:00,1.6054,1.6055,1.605,1.6051,681500000.0
2005-08-01 13:55:00,1.605,1.6058,1.6045,1.605,681500000.0
2005-08-01 14:00:00,1.6051,1.6055,1.6046,1.6049,681500000.0
2005-08-01 14:05:00,1.6051,1.6057,1.6045,1.6049,681500000.0
2005-08-01 14:10:00,1.6048,1.6051,1.6046,1.6051,681500000.0
2005-08-01 14:15:00,1.6049,1.6062,1.6049,1.6061,681500000.0
2005-08-01 14:20:00,1.6062,1.6065,1.6055,1.6057,681500000.0
2005-08-01 14:25:00,1.6058,1.606,1.6049,1.6054,681500000.0
2005-08-01 14:30:00,1.6053,1.6061,1.605,1.605,681500000.0
2005-08-01 14:35:00,1.6051,1.6053,1.6045,1.6045,681500000.0
2005-08-01 14:40:00,1.6044,1.6052,1.6038,1.6052,681500000.0
2005-08-01 14:45:00,1.6053,1.6055,1.6048,1.6053,681500000.0
2005-08-01 14:50:00,1.6054,1.6056,1.6049,1.6053,681500000.0
2005-08-01 14:55:00,1.6055,1.606,1.6051,1.6058,681500000.0
2005-08-01 15:00:00,1.6059,1.606,1.6049,1.6049,681500000.0
2005-08-01 15:05:00,1.6048,1.6053,1.6044,1.6046,681500000.0
2005-08-01 15:10:00,1.6045,1.6049,1.6035,1.6039,681500000.0
2005-08-01 15:15:00,1.6041,1.6043,1.6036,1.604,681500000.0
2005-08-01 15:20:00,1.6038,1.6042,1.6031,1.6034,681500000.0
2005-08-01 15:25:00,1.6036,1.6036,1.6022,1.6024,681500000.0
2005-08-01 15:30:00,1.6025,1.6027,1.6012,1.602,681500000.0
2005-08-01 15:35:00,1.6021,1.6025,1.6019,1.6021,681500000.0
2005-08-01 15:40:00,1.602,1.6025,1.6018,1.6021,681500000.0
2005-08-01 15:45:00,1.6022,1.6023,1.6018,1.6018,681500000.0
2005-08-01 15:50:00,1.6019,1.6024,1.6018,1.6024,681500000.0
2005-08-01 15:55:00,1.6023,1.6027,1.602,1.6024,681500000.0
2005-08-01 16:00:00,1.6025,1.6037,1.6015,1.6034,681500000.0
2005-08-01 16:05:00,1.6033,1.6036,1.6022,1.6036,681500000.0
2005-08-01 16:10:00,1.6034,1.6036,1.6028,1.6029,681500000.0
2005-08-01 16:15:00,1.603,1.6036,1.6026,1.6033,681500000.0
2005-08-01 16:20:00,1.6029,1.6038,1.6028,1.6035,681500000.0
2005-08-01 16:25:00,1.6034,1.6041,1.6031,1.6035,681500000.0
2005-08-01 16:30:00,1.6034,1.6036,1.6023,1.6028,681500000.0
2005-08-01 16:35:00,1.6029,1.603,1.6022,1.6027,681500000.0
2005-08-01 16:40:00,1.6026,1.6037,1.6016,1.6024,681500000.0
2005-08-01 16:45:00,1.6025,1.6031,1.6014,1.6014,681500000.0
2005-08-01 16:50:00,1.6015,1.6029,1.6013,1.602,681500000.0
2005-08-01 16:55:00,1.6019,1.6027,1.6013,1.6023,681500000.0
2005-08-01 17:00:00,1.6025,1.6035,1.6024,1.6031,681500000.0
2005-08-01 17:05:00,1.6029,1.6031,1.6014,1.6015,681500000.0
2005-08-01 17:10:00,1.6017,1.6024,1.6013,1.602,681500000.0
2005-08-01 17:15:00,1.6019,1.6022,1.6013,1.6019,681500000.0
2005-08-01 17:20:00,1.6018,1.602,1.6011,1.6011,681500000.0
2005-08-01 17:25:00,1.6014,1.6019,1.601,1.6018,681500000.0
2005-08-01 17:30:00,1.6021,1.6025,1.6018,1.6022,681500000.0
2005-08-01 17:35:00,1.6021,1.6026,1.6017,1.6018,681500000.0
2005-08-01 17:40:00,1.6017,1.6024,1.6013,1.6024,681500000.0
2005-08-01 17:45:00,1.6023,1.6023,1.601,1.6012,681500000.0
2005-08-01 17:50:00,1.601,1.6014,1.5998,1.6,681500000.0
2005-08-01 17:55:00,1.5999,1.6005,1.5996,1.5999,681500000.0
2005-08-01 18:00:00,1.5996,1.6006,1.5994,1.6006,681500000.0
2005-08-01 18:05:00,1.6008,1.6016,1.6008,1.6011,545200000.0
2005-08-01 18:10:00,1.6008,1.6016,1.6002,1.6006,681500000.0
2005-08-01 18:15:00,1.6005,1.6008,1.6004,1.6006,681500000.0
2005-08-01 18:20:00,1.6005,1.6008,1.6002,1.6005,681500000.0
2005-08-01 18:25:00,1.6004,1.6008,1.6002,1.6008,681500000.0
2005-08-01 18:30:00,1.6009,1.6009,1.6,1.6002,681500000.0
2005-08-01 18:35:00,1.6004,1.6008,1.6002,1.6006,545200000.0
2005-08-01 18:40:00,1.6008,1.6016,1.6006,1.6011,681500000.0
2005-08-01 18:45:00,1.6009,1.6018,1.6008,1.6016,681500000.0
2005-08-01 18:50:00,1.6018,1.6018,1.6006,1.6008,681500000.0
2005-08-01 18:55:00,1.6009,1.6009,1.6004,1.6005,681500000.0
2005-08-01 19:00:00,1.6004,1.6008,1.6004,1.6008,681500000.0
2005-08-01 19:05:00,1.6006,1.6008,1.6006,1.6006,681500000.0
2005-08-01 19:10:00,1.6008,1.6008,1.6,1.6002,545200000.0
2005-08-01 19:15:00,1.6004,1.6005,1.6,1.6002,681500000.0
2005-08-01 19:20:00,1.6,1.6004,1.5999,1.6,545200000.0
2005-08-01 19:25:00,1.6002,1.6002,1.5997,1.5997,545200000.0
2005-08-01 19:30:00,1.5996,1.6,1.5996,1.6,408900000.0
2005-08-01 19:35:00,1.6002,1.6002,1.6,1.6002,545200000.0
2005-08-01 19:40:00,1.6002,1.6005,1.6,1.6002,545200000.0
2005-08-01 19:45:00,1.6004,1.6004,1.6,1.6002,272600000.0
2005-08-01 19:50:00,1.5999,1.5999,1.5993,1.5995,681500000.0
2005-08-01 19:55:00,1.5994,1.5997,1.5994,1.5997,681500000.0
2005-08-01 20:00:00,1.6,1.6002,1.5997,1.6002,681500000.0
2005-08-01 20:05:00,1.6,1.6004,1.6,1.6,681500000.0
2005-08-01 20:10:00,1.5999,1.6004,1.5999,1.6002,545200000.0
2005-08-01 20:15:00,1.6004,1.6005,1.6,1.6002,408900000.0
2005-08-01 20:20:00,1.6004,1.6006,1.6002,1.6004,545200000.0
2005-08-01 20:25:00,1.6002,1.6008,1.6002,1.6008,681500000.0
2005-08-01 20:30:00,1.6005,1.6008,1.6002,1.6008,681500000.0
2005-08-01 20:35:00,1.6006,1.6008,1.6,1.6006,408900000.0
2005-08-01 20:40:00,1.6008,1.6008,1.6,1.6002,545200000.0
2005-08-01 20:45:00,1.6004,1.6008,1.6004,1.6006,681500000.0
2005-08-01 20:50:00,1.6005,1.6005,1.6,1.6002,681500000.0
2005-08-01 20:55:00,1.6004,1.6004,1.5989,1.5989,681500000.0
2005-08-01 21:00:00,1.5991,1.5997,1.5982,1.5994,681500000.0
2005-08-01 21:05:00,1.5993,1.5995,1.5984,1.5991,681500000.0
2005-08-01 21:10:00,1.5993,1.5995,1.5984,1.5987,681500000.0
2005-08-01 21:15:00,1.5985,1.5991,1.5984,1.5988,681500000.0
2005-08-01 21:20:00,1.5988,1.599,1.5987,1.599,545200000.0
2005-08-01 21:25:00,1.5989,1.599,1.5983,1.5985,681500000.0
2005-08-01 21:30:00,1.5987,1.5992,1.5984,1.5991,681500000.0
2005-08-01 21:35:00,1.5992,1.5992,1.5987,1.5988,681500000.0
2005-08-01 21:40:00,1.5989,1.599,1.5983,1.5984,545200000.0
2005-08-01 21:45:00,1.5983,1.5984,1.598,1.5984,545200000.0
2005-08-01 21:50:00,1.5982,1.5984,1.598,1.5983,545200000.0
2005-08-01 21:55:00,1.5984,1.5985,1.5983,1.5984,545200000.0
2005-08-01 22:00:00,1.5985,1.5991,1.5984,1.5984,681500000.0
2005-08-01 22:05:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-08-01 22:10:00,1.5987,1.5989,1.5985,1.5985,408900000.0
2005-08-01 22:15:00,1.5984,1.5984,1.5983,1.5983,545200000.0
2005-08-01 22:20:00,1.5982,1.5989,1.598,1.5989,681500000.0
2005-08-01 22:25:00,1.5987,1.599,1.5984,1.599,681500000.0
2005-08-01 22:30:00,1.5991,1.5991,1.5988,1.5989,272600000.0
2005-08-01 22:35:00,1.599,1.599,1.5985,1.5988,408900000.0
2005-08-01 22:40:00,1.5985,1.5989,1.5985,1.5988,681500000.0
2005-08-01 22:45:00,1.5989,1.5989,1.5983,1.5984,681500000.0
2005-08-01 22:50:00,1.5985,1.5987,1.5983,1.5985,681500000.0
2005-08-01 22:55:00,1.5984,1.5989,1.5983,1.5984,681500000.0
2005-08-01 23:00:00,1.5984,1.5994,1.5977,1.5993,681500000.0
2005-08-01 23:05:00,1.5994,1.5994,1.5988,1.5988,681500000.0
2005-08-01 23:10:00,1.5989,1.5996,1.5988,1.5991,681500000.0
2005-08-01 23:15:00,1.5993,1.5996,1.5992,1.5996,545200000.0
2005-08-01 23:20:00,1.5997,1.5997,1.5995,1.5996,545200000.0
2005-08-01 23:25:00,1.5997,1.6,1.5993,1.5996,681500000.0
2005-08-01 23:30:00,1.5994,1.6,1.5994,1.6,408900000.0
2005-08-01 23:35:00,1.5999,1.6002,1.5994,1.5995,681500000.0
2005-08-01 23:40:00,1.5994,1.5994,1.5988,1.5991,681500000.0
2005-08-01 23:45:00,1.5992,1.5996,1.5992,1.5996,408900000.0
2005-08-01 23:50:00,1.5997,1.5997,1.5996,1.5997,545200000.0
2005-08-01 23:55:00,1.5995,1.5999,1.5995,1.5999,545200000.0
2005-08-02 00:00:00,1.5996,1.6004,1.5995,1.6002,545200000.0
2005-08-02 00:05:00,1.6004,1.6005,1.6002,1.6005,545200000.0
2005-08-02 00:10:00,1.6006,1.6006,1.6002,1.6002,681500000.0
2005-08-02 00:15:00,1.6004,1.6005,1.6,1.6004,681500000.0
2005-08-02 00:20:00,1.6002,1.6002,1.5995,1.5997,545200000.0
2005-08-02 00:25:00,1.5999,1.6,1.5997,1.6,272600000.0
2005-08-02 00:30:00,1.6002,1.6006,1.6,1.6004,681500000.0
2005-08-02 00:35:00,1.6002,1.6008,1.6002,1.6008,681500000.0
2005-08-02 00:40:00,1.6005,1.6011,1.6005,1.6008,545200000.0
2005-08-02 00:45:00,1.6006,1.6008,1.6002,1.6006,408900000.0
2005-08-02 00:50:00,1.6005,1.6012,1.6002,1.6006,408900000.0
2005-08-02 00:55:00,1.6005,1.6012,1.6004,1.6008,681500000.0
2005-08-02 01:00:00,1.6006,1.6011,1.6005,1.6008,408900000.0
2005-08-02 01:05:00,1.6009,1.6011,1.6004,1.6008,681500000.0
2005-08-02 01:10:00,1.6006,1.6018,1.6006,1.6008,681500000.0
2005-08-02 01:15:00,1.6006,1.6013,1.6005,1.6008,681500000.0
2005-08-02 01:20:00,1.6009,1.6013,1.6005,1.6012,681500000.0
2005-08-02 01:25:00,1.6011,1.6014,1.6005,1.6006,681500000.0
2005-08-02 01:30:00,1.6005,1.6018,1.6005,1.6016,681500000.0
2005-08-02 01:35:00,1.6015,1.6017,1.6014,1.6016,681500000.0
2005-08-02 01:40:00,1.6017,1.6021,1.6017,1.602,545200000.0
2005-08-02 01:45:00,1.6021,1.6028,1.6016,1.602,681500000.0
2005-08-02 01:50:00,1.6019,1.6023,1.6015,1.602,545200000.0
2005-08-02 01:55:00,1.6021,1.6029,1.602,1.6023,681500000.0
2005-08-02 02:00:00,1.6022,1.6024,1.6021,1.6023,545200000.0
2005-08-02 02:05:00,1.6021,1.6023,1.6019,1.602,545200000.0
2005-08-02 02:10:00,1.6021,1.6021,1.6014,1.6015,681500000.0
2005-08-02 02:15:00,1.6013,1.6017,1.6012,1.6014,681500000.0
2005-08-02 02:20:00,1.6015,1.6017,1.6011,1.6011,681500000.0
2005-08-02 02:25:00,1.6009,1.6012,1.6006,1.6009,681500000.0
2005-08-02 02:30:00,1.6008,1.6026,1.6008,1.6026,681500000.0
2005-08-02 02:35:00,1.6024,1.6029,1.602,1.6026,681500000.0
2005-08-02 02:40:00,1.6028,1.6028,1.6021,1.6024,681500000.0
2005-08-02 02:45:00,1.6021,1.6024,1.6018,1.6023,681500000.0
2005-08-02 02:50:00,1.6024,1.6037,1.6023,1.6034,545200000.0
2005-08-02 02:55:00,1.6036,1.6036,1.6029,1.6032,681500000.0
2005-08-02 03:00:00,1.6034,1.6034,1.6031,1.6032,681500000.0
2005-08-02 03:05:00,1.6031,1.6035,1.6026,1.6029,681500000.0
2005-08-02 03:10:00,1.6031,1.6037,1.6028,1.6037,545200000.0
2005-08-02 03:15:00,1.6036,1.6043,1.6034,1.6035,681500000.0
2005-08-02 03:20:00,1.6036,1.6042,1.6031,1.6034,681500000.0
2005-08-02 03:25:00,1.6032,1.6041,1.6028,1.6036,681500000.0
2005-08-02 03:30:00,1.6035,1.6035,1.6011,1.602,681500000.0
2005-08-02 03:35:00,1.6021,1.6023,1.6002,1.6006,681500000.0
2005-08-02 03:40:00,1.6008,1.6008,1.6004,1.6006,681500000.0
2005-08-02 03:45:00,1.6008,1.6019,1.6006,1.6008,681500000.0
2005-08-02 03:50:00,1.6009,1.6011,1.5996,1.6,681500000.0
2005-08-02 03:55:00,1.6002,1.6008,1.5997,1.6,681500000.0
2005-08-02 04:00:00,1.5999,1.6009,1.5997,1.6006,681500000.0
2005-08-02 04:05:00,1.6005,1.6015,1.6002,1.6009,681500000.0
2005-08-02 04:10:00,1.6011,1.6014,1.6008,1.6014,681500000.0
2005-08-02 04:15:00,1.6013,1.6014,1.6006,1.6008,681500000.0
2005-08-02 04:20:00,1.6009,1.6012,1.6006,1.6011,681500000.0
2005-08-02 04:25:00,1.6009,1.6017,1.6005,1.6006,681500000.0
2005-08-02 04:30:00,1.6008,1.6011,1.6005,1.6008,545200000.0
2005-08-02 04:35:00,1.6006,1.6011,1.6,1.6,681500000.0
2005-08-02 04:40:00,1.6002,1.6002,1.5999,1.5999,681500000.0
2005-08-02 04:45:00,1.6,1.6002,1.5997,1.6,681500000.0
2005-08-02 04:50:00,1.5999,1.6,1.5997,1.5997,408900000.0
2005-08-02 04:55:00,1.5996,1.5999,1.5991,1.5991,681500000.0
2005-08-02 05:00:00,1.599,1.5992,1.5987,1.599,681500000.0
2005-08-02 05:05:00,1.5989,1.5994,1.5989,1.5992,681500000.0
2005-08-02 05:10:00,1.5993,1.5996,1.5988,1.5992,681500000.0
2005-08-02 05:15:00,1.5993,1.5994,1.5991,1.5994,545200000.0
2005-08-02 05:20:00,1.5995,1.5999,1.5995,1.5997,681500000.0
2005-08-02 05:25:00,1.5996,1.6002,1.5994,1.5999,681500000.0
2005-08-02 05:30:00,1.5997,1.6004,1.5997,1.6,681500000.0
2005-08-02 05:35:00,1.6002,1.6004,1.5999,1.6,545200000.0
2005-08-02 05:40:00,1.6002,1.6005,1.6,1.6005,681500000.0
2005-08-02 05:45:00,1.6004,1.6009,1.6002,1.6006,545200000.0
2005-08-02 05:50:00,1.6005,1.6008,1.6002,1.6006,681500000.0
2005-08-02 05:55:00,1.6008,1.6013,1.6004,1.6006,681500000.0
2005-08-02 06:00:00,1.6008,1.6012,1.6004,1.6008,681500000.0
2005-08-02 06:05:00,1.6009,1.6012,1.6005,1.6011,681500000.0
2005-08-02 06:10:00,1.6012,1.6016,1.6008,1.6008,681500000.0
2005-08-02 06:15:00,1.6009,1.6009,1.5999,1.6002,681500000.0
2005-08-02 06:20:00,1.6,1.6005,1.5995,1.5999,681500000.0
2005-08-02 06:25:00,1.5997,1.5997,1.5993,1.5997,681500000.0
2005-08-02 06:30:00,1.5995,1.5997,1.599,1.5997,681500000.0
2005-08-02 06:35:00,1.5999,1.6002,1.5996,1.5997,545200000.0
2005-08-02 06:40:00,1.5996,1.6002,1.599,1.5992,681500000.0
2005-08-02 06:45:00,1.5991,1.5997,1.5985,1.5988,681500000.0
2005-08-02 06:50:00,1.5989,1.5995,1.5984,1.5992,681500000.0
2005-08-02 06:55:00,1.5991,1.5993,1.5989,1.5991,545200000.0
2005-08-02 07:00:00,1.599,1.5999,1.5989,1.5997,681500000.0
2005-08-02 07:05:00,1.5996,1.6,1.5994,1.5997,681500000.0
2005-08-02 07:10:00,1.5999,1.5999,1.5993,1.5995,681500000.0
2005-08-02 07:15:00,1.5996,1.5999,1.5992,1.5994,681500000.0
2005-08-02 07:20:00,1.5995,1.5995,1.5989,1.5992,681500000.0
2005-08-02 07:25:00,1.5991,1.5995,1.5987,1.5993,681500000.0
2005-08-02 07:30:00,1.5992,1.5997,1.5991,1.5997,681500000.0
2005-08-02 07:35:00,1.5996,1.5996,1.5991,1.5993,681500000.0
2005-08-02 07:40:00,1.5992,1.5996,1.599,1.5993,681500000.0
2005-08-02 07:45:00,1.5994,1.5995,1.5984,1.599,681500000.0
2005-08-02 07:50:00,1.5989,1.5992,1.5985,1.5987,681500000.0
2005-08-02 07:55:00,1.5988,1.5988,1.5982,1.5985,681500000.0
2005-08-02 08:00:00,1.5987,1.5989,1.598,1.5984,681500000.0
2005-08-02 08:05:00,1.5985,1.5985,1.5976,1.598,681500000.0
2005-08-02 08:10:00,1.5979,1.5985,1.5978,1.5984,681500000.0
2005-08-02 08:15:00,1.5985,1.5985,1.5976,1.5978,681500000.0
2005-08-02 08:20:00,1.5979,1.5982,1.5967,1.5967,681500000.0
2005-08-02 08:25:00,1.5968,1.5973,1.5962,1.5968,681500000.0
2005-08-02 08:30:00,1.5969,1.5975,1.5962,1.5965,681500000.0
2005-08-02 08:35:00,1.5966,1.5966,1.5958,1.5961,681500000.0
2005-08-02 08:40:00,1.5963,1.5965,1.5953,1.5954,681500000.0
2005-08-02 08:45:00,1.5955,1.5961,1.5955,1.5959,681500000.0
2005-08-02 08:50:00,1.5958,1.5962,1.5949,1.5949,681500000.0
2005-08-02 08:55:00,1.5948,1.5956,1.5945,1.5951,681500000.0
2005-08-02 09:00:00,1.595,1.5954,1.5946,1.5954,681500000.0
2005-08-02 09:05:00,1.595,1.5956,1.5942,1.5954,681500000.0
2005-08-02 09:10:00,1.5953,1.596,1.5948,1.5957,681500000.0
2005-08-02 09:15:00,1.5956,1.596,1.5952,1.5956,681500000.0
2005-08-02 09:20:00,1.5958,1.5958,1.5947,1.5953,681500000.0
2005-08-02 09:25:00,1.5952,1.5967,1.5952,1.5964,681500000.0
2005-08-02 09:30:00,1.5965,1.5973,1.5962,1.5964,681500000.0
2005-08-02 09:35:00,1.5962,1.5975,1.596,1.5972,681500000.0
2005-08-02 09:40:00,1.5971,1.5977,1.5969,1.5974,681500000.0
2005-08-02 09:45:00,1.5973,1.5984,1.5971,1.5982,681500000.0
2005-08-02 09:50:00,1.5983,1.5988,1.5977,1.5987,681500000.0
2005-08-02 09:55:00,1.5986,1.5992,1.5977,1.598,681500000.0
2005-08-02 10:00:00,1.5978,1.5988,1.5976,1.5982,681500000.0
2005-08-02 10:05:00,1.5983,1.5986,1.5979,1.5981,681500000.0
2005-08-02 10:10:00,1.5982,1.5983,1.5977,1.5978,681500000.0
2005-08-02 10:15:00,1.5976,1.5981,1.5973,1.5976,681500000.0
2005-08-02 10:20:00,1.5975,1.5985,1.5973,1.5984,681500000.0
2005-08-02 10:25:00,1.5983,1.5988,1.5978,1.5986,681500000.0
2005-08-02 10:30:00,1.5984,1.5987,1.5978,1.5982,681500000.0
2005-08-02 10:35:00,1.5983,1.5986,1.5978,1.5982,681500000.0
2005-08-02 10:40:00,1.5981,1.5988,1.5979,1.5987,681500000.0
2005-08-02 10:45:00,1.5986,1.5989,1.5984,1.5985,681500000.0
2005-08-02 10:50:00,1.5984,1.5986,1.5977,1.5983,681500000.0
2005-08-02 10:55:00,1.5982,1.5985,1.5973,1.5975,681500000.0
2005-08-02 11:00:00,1.5974,1.5976,1.5973,1.5973,681500000.0
2005-08-02 11:05:00,1.5972,1.5974,1.5966,1.5972,681500000.0
2005-08-02 11:10:00,1.5973,1.5977,1.5972,1.5974,681500000.0
2005-08-02 11:15:00,1.5973,1.5975,1.5966,1.5972,681500000.0
2005-08-02 11:20:00,1.5971,1.5976,1.5968,1.5969,681500000.0
2005-08-02 11:25:00,1.5972,1.5977,1.597,1.5975,681500000.0
2005-08-02 11:30:00,1.5972,1.5981,1.5972,1.5979,681500000.0
2005-08-02 11:35:00,1.5978,1.5984,1.5978,1.5984,681500000.0
2005-08-02 11:40:00,1.5985,1.599,1.5982,1.5984,681500000.0
2005-08-02 11:45:00,1.5982,1.599,1.5979,1.5984,681500000.0
2005-08-02 11:50:00,1.5986,1.5991,1.598,1.5983,681500000.0
2005-08-02 11:55:00,1.5982,1.5986,1.5975,1.5977,681500000.0
2005-08-02 12:00:00,1.5978,1.5982,1.5976,1.5979,681500000.0
2005-08-02 12:05:00,1.5978,1.5981,1.5965,1.5966,681500000.0
2005-08-02 12:10:00,1.5975,1.5977,1.5972,1.5977,681500000.0
2005-08-02 12:15:00,1.5976,1.5979,1.5972,1.5973,681500000.0
2005-08-02 12:20:00,1.5972,1.5975,1.5969,1.597,681500000.0
2005-08-02 12:25:00,1.5971,1.5975,1.597,1.5973,681500000.0
2005-08-02 12:30:00,1.5972,1.5978,1.5971,1.5977,681500000.0
2005-08-02 12:35:00,1.5976,1.5978,1.5971,1.5975,681500000.0
2005-08-02 12:40:00,1.5976,1.5978,1.5974,1.5975,681500000.0
2005-08-02 12:45:00,1.5974,1.5979,1.5971,1.5979,681500000.0
2005-08-02 12:50:00,1.598,1.5981,1.5968,1.5968,681500000.0
2005-08-02 12:55:00,1.5971,1.5977,1.5966,1.5972,681500000.0
2005-08-02 13:00:00,1.5974,1.5976,1.597,1.5974,681500000.0
2005-08-02 13:05:00,1.5973,1.598,1.5972,1.5973,681500000.0
2005-08-02 13:10:00,1.5974,1.5977,1.5974,1.5975,681500000.0
2005-08-02 13:15:00,1.5977,1.5977,1.5968,1.597,681500000.0
2005-08-02 13:20:00,1.5971,1.5973,1.5969,1.597,681500000.0
2005-08-02 13:25:00,1.5969,1.5971,1.5964,1.597,681500000.0
2005-08-02 13:30:00,1.5972,1.5981,1.597,1.5977,681500000.0
2005-08-02 13:35:00,1.5978,1.5979,1.5972,1.5973,681500000.0
2005-08-02 13:40:00,1.5974,1.598,1.5973,1.5976,681500000.0
2005-08-02 13:45:00,1.5975,1.5977,1.5971,1.5975,681500000.0
2005-08-02 13:50:00,1.5974,1.5982,1.5971,1.598,681500000.0
2005-08-02 13:55:00,1.5979,1.5981,1.5975,1.5979,681500000.0
2005-08-02 14:00:00,1.5978,1.5979,1.5975,1.5975,681500000.0
2005-08-02 14:05:00,1.5974,1.5975,1.5966,1.597,681500000.0
2005-08-02 14:10:00,1.5969,1.5978,1.5969,1.5972,681500000.0
2005-08-02 14:15:00,1.5971,1.5982,1.5971,1.5974,681500000.0
2005-08-02 14:20:00,1.5975,1.5982,1.5973,1.5979,681500000.0
2005-08-02 14:25:00,1.5981,1.5983,1.5969,1.5972,681500000.0
2005-08-02 14:30:00,1.5973,1.5979,1.5963,1.5976,681500000.0
2005-08-02 14:35:00,1.5975,1.5983,1.5971,1.5981,681500000.0
2005-08-02 14:40:00,1.5982,1.599,1.598,1.5984,681500000.0
2005-08-02 14:45:00,1.5985,1.5997,1.5982,1.5991,681500000.0
2005-08-02 14:50:00,1.5993,1.6015,1.599,1.601,681500000.0
2005-08-02 14:55:00,1.6008,1.6008,1.5984,1.5992,681500000.0
2005-08-02 15:00:00,1.5991,1.5993,1.5977,1.5978,681500000.0
2005-08-02 15:05:00,1.5976,1.5991,1.5971,1.5988,681500000.0
2005-08-02 15:10:00,1.599,1.5991,1.5977,1.5983,681500000.0
2005-08-02 15:15:00,1.5982,1.5988,1.5977,1.5979,681500000.0
2005-08-02 15:20:00,1.5978,1.5986,1.5974,1.5979,681500000.0
2005-08-02 15:25:00,1.5976,1.5984,1.5973,1.5975,681500000.0
2005-08-02 15:30:00,1.5976,1.5986,1.5975,1.5979,681500000.0
2005-08-02 15:35:00,1.598,1.5981,1.5972,1.5974,681500000.0
2005-08-02 15:40:00,1.5973,1.5979,1.5972,1.5979,681500000.0
2005-08-02 15:45:00,1.5978,1.5982,1.5973,1.5976,681500000.0
2005-08-02 15:50:00,1.5975,1.5985,1.5974,1.5981,681500000.0
2005-08-02 15:55:00,1.5982,1.5984,1.5974,1.5975,681500000.0
2005-08-02 16:00:00,1.5976,1.5979,1.5954,1.5964,681500000.0
2005-08-02 16:05:00,1.5963,1.5976,1.5961,1.5972,681500000.0
2005-08-02 16:10:00,1.5974,1.5982,1.597,1.5978,681500000.0
2005-08-02 16:15:00,1.5977,1.5977,1.5965,1.5966,681500000.0
2005-08-02 16:20:00,1.5965,1.5969,1.5958,1.5964,681500000.0
2005-08-02 16:25:00,1.5966,1.5974,1.5962,1.5963,681500000.0
2005-08-02 16:30:00,1.5964,1.5968,1.596,1.5965,681500000.0
2005-08-02 16:35:00,1.5966,1.5971,1.5965,1.5968,681500000.0
2005-08-02 16:40:00,1.5966,1.597,1.5965,1.5967,681500000.0
2005-08-02 16:45:00,1.5965,1.5974,1.5958,1.5967,681500000.0
2005-08-02 16:50:00,1.5965,1.5969,1.5957,1.596,681500000.0
2005-08-02 16:55:00,1.5961,1.5963,1.5954,1.5957,681500000.0
2005-08-02 17:00:00,1.5958,1.5963,1.5955,1.5958,681500000.0
2005-08-02 17:05:00,1.5957,1.5963,1.5956,1.5961,681500000.0
2005-08-02 17:10:00,1.5962,1.5963,1.5956,1.5956,681500000.0
2005-08-02 17:15:00,1.5958,1.5959,1.5954,1.5957,681500000.0
2005-08-02 17:20:00,1.5956,1.5959,1.5954,1.5955,681500000.0
2005-08-02 17:25:00,1.5957,1.596,1.5955,1.596,681500000.0
2005-08-02 17:30:00,1.5958,1.5964,1.5957,1.5958,681500000.0
2005-08-02 17:35:00,1.5957,1.5961,1.5951,1.5952,681500000.0
2005-08-02 17:40:00,1.5953,1.5956,1.5948,1.5949,681500000.0
2005-08-02 17:45:00,1.595,1.5952,1.5945,1.5951,681500000.0
2005-08-02 17:50:00,1.5952,1.5954,1.5948,1.5951,681500000.0
2005-08-02 17:55:00,1.5949,1.5955,1.5948,1.5953,681500000.0
2005-08-02 18:00:00,1.5952,1.5952,1.5944,1.5944,681500000.0
2005-08-02 18:05:00,1.5945,1.5946,1.5931,1.5936,681500000.0
2005-08-02 18:10:00,1.5933,1.5937,1.5929,1.5931,681500000.0
2005-08-02 18:15:00,1.5933,1.5939,1.5927,1.5929,681500000.0
2005-08-02 18:20:00,1.593,1.5934,1.5925,1.5928,681500000.0
2005-08-02 18:25:00,1.5927,1.5931,1.5917,1.593,681500000.0
2005-08-02 18:30:00,1.5931,1.5938,1.5929,1.5934,681500000.0
2005-08-02 18:35:00,1.5933,1.594,1.5931,1.5938,681500000.0
2005-08-02 18:40:00,1.5937,1.5937,1.5929,1.5929,681500000.0
2005-08-02 18:45:00,1.5924,1.5931,1.5924,1.593,681500000.0
2005-08-02 18:50:00,1.5931,1.5933,1.5924,1.5925,681500000.0
2005-08-02 18:55:00,1.5924,1.5931,1.5924,1.5927,681500000.0
2005-08-02 19:00:00,1.5925,1.5927,1.5921,1.5925,545200000.0
2005-08-02 19:05:00,1.5927,1.593,1.5916,1.5916,681500000.0
2005-08-02 19:10:00,1.5917,1.5924,1.5915,1.5918,681500000.0
2005-08-02 19:15:00,1.5919,1.5921,1.5916,1.5918,545200000.0
2005-08-02 19:20:00,1.5919,1.593,1.5918,1.5928,681500000.0
2005-08-02 19:25:00,1.5927,1.5933,1.5925,1.5929,681500000.0
2005-08-02 19:30:00,1.5928,1.5931,1.5927,1.5928,545200000.0
2005-08-02 19:35:00,1.5929,1.5929,1.5925,1.5928,681500000.0
2005-08-02 19:40:00,1.5929,1.5931,1.5928,1.593,681500000.0
2005-08-02 19:45:00,1.5929,1.5935,1.5927,1.5933,681500000.0
2005-08-02 19:50:00,1.5934,1.5936,1.593,1.5931,545200000.0
2005-08-02 19:55:00,1.5933,1.5934,1.5931,1.5934,545200000.0
2005-08-02 20:00:00,1.5931,1.5931,1.5929,1.5931,408900000.0
2005-08-02 20:05:00,1.593,1.593,1.5927,1.5927,681500000.0
2005-08-02 20:10:00,1.5928,1.5934,1.5928,1.593,545200000.0
2005-08-02 20:15:00,1.5929,1.5931,1.5929,1.593,681500000.0
2005-08-02 20:20:00,1.5931,1.5931,1.5929,1.593,545200000.0
2005-08-02 20:25:00,1.5931,1.5931,1.5929,1.593,408900000.0
2005-08-02 20:30:00,1.5929,1.5936,1.5921,1.5921,681500000.0
2005-08-02 20:35:00,1.5923,1.5928,1.5919,1.5923,681500000.0
2005-08-02 20:40:00,1.5924,1.5924,1.5915,1.5919,545200000.0
2005-08-02 20:45:00,1.5918,1.5921,1.5915,1.5917,681500000.0
2005-08-02 20:50:00,1.5916,1.5919,1.5914,1.5918,681500000.0
2005-08-02 20:55:00,1.5917,1.5919,1.5915,1.5918,681500000.0
2005-08-02 21:00:00,1.5919,1.5923,1.5916,1.5919,681500000.0
2005-08-02 21:05:00,1.5921,1.5925,1.5918,1.5925,681500000.0
2005-08-02 21:10:00,1.5927,1.5929,1.5924,1.5927,545200000.0
2005-08-02 21:15:00,1.5925,1.5929,1.5923,1.5924,545200000.0
2005-08-02 21:20:00,1.5925,1.5927,1.5921,1.5923,681500000.0
2005-08-02 21:25:00,1.5924,1.5924,1.5919,1.5921,272600000.0
2005-08-02 21:30:00,1.5918,1.5921,1.5916,1.5919,545200000.0
2005-08-02 21:35:00,1.5921,1.5928,1.5919,1.5923,681500000.0
2005-08-02 21:40:00,1.5921,1.5924,1.5921,1.5924,408900000.0
2005-08-02 21:45:00,1.5923,1.5929,1.5921,1.5929,545200000.0
2005-08-02 21:50:00,1.5925,1.593,1.5924,1.5929,681500000.0
2005-08-02 21:55:00,1.5927,1.5928,1.5924,1.5924,545200000.0
2005-08-02 22:00:00,1.5925,1.593,1.5924,1.5929,545200000.0
2005-08-02 22:05:00,1.593,1.593,1.5925,1.5927,681500000.0
2005-08-02 22:10:00,1.5928,1.5929,1.5924,1.5927,545200000.0
2005-08-02 22:15:00,1.5925,1.593,1.5925,1.593,545200000.0
2005-08-02 22:20:00,1.5929,1.5929,1.5918,1.5923,681500000.0
2005-08-02 22:25:00,1.5921,1.5929,1.5921,1.5923,545200000.0
2005-08-02 22:30:00,1.5921,1.5924,1.5921,1.5924,272600000.0
2005-08-02 22:35:00,1.5927,1.5927,1.5924,1.5924,408900000.0
2005-08-02 22:40:00,1.5921,1.5924,1.5919,1.5921,272600000.0
2005-08-02 22:45:00,1.5924,1.5927,1.5921,1.5925,545200000.0
2005-08-02 22:50:00,1.5924,1.5935,1.5924,1.5924,681500000.0
2005-08-02 22:55:00,1.5925,1.593,1.5924,1.593,545200000.0
2005-08-02 23:00:00,1.5931,1.5931,1.5924,1.5927,681500000.0
2005-08-02 23:05:00,1.5928,1.5934,1.5928,1.5931,545200000.0
2005-08-02 23:10:00,1.5933,1.5938,1.5931,1.5935,681500000.0
2005-08-02 23:15:00,1.5937,1.5938,1.593,1.5931,681500000.0
2005-08-02 23:20:00,1.593,1.593,1.5924,1.5925,681500000.0
2005-08-02 23:25:00,1.5924,1.5928,1.5924,1.5928,545200000.0
2005-08-02 23:30:00,1.5929,1.5929,1.5923,1.5924,681500000.0
2005-08-02 23:35:00,1.5925,1.5925,1.5919,1.5924,681500000.0
2005-08-02 23:40:00,1.5925,1.5928,1.5924,1.5928,681500000.0
2005-08-02 23:45:00,1.5929,1.5929,1.5924,1.5925,681500000.0
2005-08-02 23:50:00,1.5924,1.5928,1.5924,1.5928,681500000.0
2005-08-02 23:55:00,1.5929,1.5931,1.5928,1.5929,545200000.0
2005-08-03 00:00:00,1.593,1.5931,1.5923,1.5924,545200000.0
2005-08-03 00:05:00,1.5925,1.5928,1.5924,1.5925,681500000.0
2005-08-03 00:10:00,1.5924,1.5929,1.5923,1.5924,681500000.0
2005-08-03 00:15:00,1.5925,1.5928,1.5923,1.5927,681500000.0
2005-08-03 00:20:00,1.5925,1.593,1.5925,1.593,408900000.0
2005-08-03 00:25:00,1.5931,1.5931,1.5928,1.5929,681500000.0
2005-08-03 00:30:00,1.593,1.5931,1.5927,1.5929,681500000.0
2005-08-03 00:35:00,1.5931,1.5935,1.5928,1.5929,681500000.0
2005-08-03 00:40:00,1.593,1.5931,1.5928,1.593,681500000.0
2005-08-03 00:45:00,1.5933,1.5935,1.5928,1.5928,545200000.0
2005-08-03 00:50:00,1.5931,1.5936,1.5928,1.5931,681500000.0
2005-08-03 00:55:00,1.5933,1.5933,1.5927,1.593,272600000.0
2005-08-03 01:00:00,1.5931,1.5933,1.5924,1.593,681500000.0
2005-08-03 01:05:00,1.5931,1.5938,1.593,1.5934,681500000.0
2005-08-03 01:10:00,1.5935,1.5935,1.5933,1.5933,545200000.0
2005-08-03 01:15:00,1.5931,1.5934,1.5928,1.593,681500000.0
2005-08-03 01:20:00,1.5929,1.5935,1.5928,1.5929,545200000.0
2005-08-03 01:25:00,1.5928,1.5933,1.5916,1.5919,681500000.0
2005-08-03 01:30:00,1.5921,1.5921,1.5918,1.5921,681500000.0
2005-08-03 01:35:00,1.5919,1.5923,1.5917,1.5921,681500000.0
2005-08-03 01:40:00,1.5919,1.5923,1.5916,1.5916,545200000.0
2005-08-03 01:45:00,1.5915,1.5918,1.5909,1.5913,681500000.0
2005-08-03 01:50:00,1.5912,1.5917,1.5909,1.5911,681500000.0
2005-08-03 01:55:00,1.5909,1.5914,1.5905,1.5913,681500000.0
2005-08-03 02:00:00,1.5913,1.5913,1.5896,1.5909,681500000.0
2005-08-03 02:05:00,1.5907,1.5915,1.5906,1.5911,545200000.0
2005-08-03 02:10:00,1.5909,1.5913,1.5907,1.5911,681500000.0
2005-08-03 02:15:00,1.5912,1.5923,1.5906,1.5919,681500000.0
2005-08-03 02:20:00,1.5917,1.5924,1.5916,1.5919,681500000.0
2005-08-03 02:25:00,1.5924,1.5931,1.5921,1.5924,681500000.0
2005-08-03 02:30:00,1.5923,1.5928,1.5919,1.5924,681500000.0
2005-08-03 02:35:00,1.5925,1.5927,1.5921,1.5924,681500000.0
2005-08-03 02:40:00,1.5923,1.5924,1.5911,1.5921,681500000.0
2005-08-03 02:45:00,1.5923,1.5924,1.5918,1.5919,681500000.0
2005-08-03 02:50:00,1.5921,1.5924,1.5914,1.5916,408900000.0
2005-08-03 02:55:00,1.5918,1.5919,1.5909,1.5914,681500000.0
2005-08-03 03:00:00,1.5915,1.5919,1.5914,1.5916,681500000.0
2005-08-03 03:05:00,1.5917,1.5924,1.5916,1.5924,545200000.0
2005-08-03 03:10:00,1.5925,1.5928,1.5921,1.5924,681500000.0
2005-08-03 03:15:00,1.5928,1.5928,1.5919,1.5919,681500000.0
2005-08-03 03:20:00,1.5917,1.5919,1.5906,1.5909,681500000.0
2005-08-03 03:25:00,1.5911,1.5916,1.5907,1.5916,681500000.0
2005-08-03 03:30:00,1.5915,1.5919,1.5906,1.5915,681500000.0
2005-08-03 03:35:00,1.5916,1.5924,1.5913,1.5919,681500000.0
2005-08-03 03:40:00,1.5921,1.5923,1.5917,1.5923,681500000.0
2005-08-03 03:45:00,1.5921,1.5923,1.5915,1.5918,681500000.0
2005-08-03 03:50:00,1.5917,1.5919,1.5912,1.5914,681500000.0
2005-08-03 03:55:00,1.5915,1.5917,1.5914,1.5915,681500000.0
2005-08-03 04:00:00,1.5916,1.5917,1.5909,1.5914,681500000.0
2005-08-03 04:05:00,1.5913,1.5925,1.5911,1.5924,681500000.0
2005-08-03 04:10:00,1.5925,1.5927,1.5919,1.5924,681500000.0
2005-08-03 04:15:00,1.5925,1.593,1.5923,1.5925,681500000.0
2005-08-03 04:20:00,1.5924,1.5927,1.5921,1.5925,681500000.0
2005-08-03 04:25:00,1.5924,1.5924,1.5921,1.5921,681500000.0
2005-08-03 04:30:00,1.5923,1.5924,1.5921,1.5921,681500000.0
2005-08-03 04:35:00,1.5919,1.5923,1.5918,1.5923,681500000.0
2005-08-03 04:40:00,1.5921,1.5925,1.5919,1.5924,681500000.0
2005-08-03 04:45:00,1.5927,1.5933,1.5924,1.5924,681500000.0
2005-08-03 04:50:00,1.5925,1.5925,1.5921,1.5921,681500000.0
2005-08-03 04:55:00,1.5924,1.5925,1.5921,1.5924,545200000.0
2005-08-03 05:00:00,1.5925,1.5925,1.5923,1.5924,272600000.0
2005-08-03 05:05:00,1.5923,1.5924,1.5919,1.5921,545200000.0
2005-08-03 05:10:00,1.5923,1.5927,1.5923,1.5924,681500000.0
2005-08-03 05:15:00,1.5925,1.5927,1.5924,1.5924,681500000.0
2005-08-03 05:20:00,1.5927,1.5928,1.5924,1.5927,545200000.0
2005-08-03 05:25:00,1.5925,1.5929,1.5924,1.5925,681500000.0
2005-08-03 05:30:00,1.5927,1.593,1.5925,1.5928,681500000.0
2005-08-03 05:35:00,1.5929,1.5931,1.5925,1.5931,408900000.0
2005-08-03 05:40:00,1.593,1.5934,1.5928,1.5934,408900000.0
2005-08-03 05:45:00,1.5934,1.5935,1.593,1.593,681500000.0
2005-08-03 05:50:00,1.5931,1.5931,1.5928,1.5928,545200000.0
2005-08-03 05:55:00,1.5929,1.5929,1.5924,1.5928,545200000.0
2005-08-03 06:00:00,1.5927,1.5929,1.5924,1.5929,408900000.0
2005-08-03 06:05:00,1.5928,1.5933,1.5928,1.593,681500000.0
2005-08-03 06:10:00,1.5929,1.5935,1.5929,1.5933,681500000.0
2005-08-03 06:15:00,1.5931,1.5933,1.5928,1.5929,681500000.0
2005-08-03 06:20:00,1.5925,1.5931,1.5925,1.5928,681500000.0
2005-08-03 06:25:00,1.5929,1.5934,1.5928,1.5933,681500000.0
2005-08-03 06:30:00,1.5928,1.5931,1.5924,1.5928,681500000.0
2005-08-03 06:35:00,1.5929,1.5931,1.5925,1.5929,681500000.0
2005-08-03 06:40:00,1.593,1.5931,1.5927,1.5928,681500000.0
2005-08-03 06:45:00,1.5929,1.5931,1.5923,1.5924,681500000.0
2005-08-03 06:50:00,1.5925,1.5925,1.5921,1.5924,545200000.0
2005-08-03 06:55:00,1.5923,1.5928,1.5919,1.5923,681500000.0
2005-08-03 07:00:00,1.5924,1.5928,1.5923,1.5924,681500000.0
2005-08-03 07:05:00,1.5927,1.5927,1.5916,1.5921,681500000.0
2005-08-03 07:10:00,1.5919,1.5927,1.5918,1.5924,681500000.0
2005-08-03 07:15:00,1.5927,1.5933,1.5925,1.5931,545200000.0
2005-08-03 07:20:00,1.5933,1.5933,1.5924,1.5931,681500000.0
2005-08-03 07:25:00,1.593,1.5937,1.5928,1.5933,681500000.0
2005-08-03 07:30:00,1.5934,1.5937,1.5931,1.5931,681500000.0
2005-08-03 07:35:00,1.593,1.5935,1.5928,1.5934,681500000.0
2005-08-03 07:40:00,1.5933,1.5941,1.5931,1.5934,681500000.0
2005-08-03 07:45:00,1.5933,1.5936,1.593,1.5934,545200000.0
2005-08-03 07:50:00,1.5933,1.5942,1.5933,1.594,681500000.0
2005-08-03 07:55:00,1.5939,1.594,1.5931,1.5931,681500000.0
2005-08-03 08:00:00,1.5933,1.5934,1.5928,1.5929,681500000.0
2005-08-03 08:05:00,1.5931,1.594,1.593,1.5937,681500000.0
2005-08-03 08:10:00,1.5938,1.5941,1.5934,1.5935,681500000.0
2005-08-03 08:15:00,1.5934,1.594,1.5932,1.5938,681500000.0
2005-08-03 08:20:00,1.5937,1.5949,1.5933,1.5943,681500000.0
2005-08-03 08:25:00,1.5944,1.5956,1.5941,1.595,681500000.0
2005-08-03 08:30:00,1.5949,1.5955,1.5944,1.5949,681500000.0
2005-08-03 08:35:00,1.5952,1.5965,1.5951,1.5959,681500000.0
2005-08-03 08:40:00,1.596,1.596,1.595,1.5958,681500000.0
2005-08-03 08:45:00,1.5957,1.5961,1.5948,1.5953,681500000.0
2005-08-03 08:50:00,1.5951,1.5956,1.5945,1.5948,681500000.0
2005-08-03 08:55:00,1.5947,1.5951,1.5942,1.5948,681500000.0
2005-08-03 09:00:00,1.5949,1.5953,1.5944,1.595,681500000.0
2005-08-03 09:05:00,1.5951,1.5953,1.5945,1.5952,681500000.0
2005-08-03 09:10:00,1.5951,1.5961,1.5949,1.5957,681500000.0
2005-08-03 09:15:00,1.5959,1.5959,1.5952,1.5955,681500000.0
2005-08-03 09:20:00,1.5956,1.596,1.5954,1.5956,681500000.0
2005-08-03 09:25:00,1.5957,1.596,1.5955,1.596,681500000.0
2005-08-03 09:30:00,1.5959,1.5962,1.5956,1.596,681500000.0
2005-08-03 09:35:00,1.5962,1.5964,1.596,1.5961,681500000.0
2005-08-03 09:40:00,1.596,1.5964,1.5957,1.5961,681500000.0
2005-08-03 09:45:00,1.596,1.5962,1.5953,1.5959,681500000.0
2005-08-03 09:50:00,1.5958,1.5965,1.5956,1.5959,681500000.0
2005-08-03 09:55:00,1.5957,1.596,1.5952,1.5952,681500000.0
2005-08-03 10:00:00,1.5953,1.5957,1.5952,1.5953,681500000.0
2005-08-03 10:05:00,1.5954,1.5961,1.5953,1.5956,681500000.0
2005-08-03 10:10:00,1.5957,1.5961,1.5953,1.5959,681500000.0
2005-08-03 10:15:00,1.596,1.5962,1.5953,1.5956,681500000.0
2005-08-03 10:20:00,1.5955,1.5965,1.5953,1.5965,681500000.0
2005-08-03 10:25:00,1.5966,1.5967,1.5958,1.5962,681500000.0
2005-08-03 10:30:00,1.5961,1.5966,1.5961,1.5965,681500000.0
2005-08-03 10:35:00,1.5967,1.5968,1.5956,1.596,681500000.0
2005-08-03 10:40:00,1.5961,1.597,1.596,1.5963,681500000.0
2005-08-03 10:45:00,1.5962,1.5967,1.5959,1.5965,681500000.0
2005-08-03 10:50:00,1.5964,1.5976,1.5962,1.5975,681500000.0
2005-08-03 10:55:00,1.5976,1.5981,1.5972,1.598,681500000.0
2005-08-03 11:00:00,1.5979,1.6013,1.5977,1.6007,681500000.0
2005-08-03 11:05:00,1.6005,1.6029,1.5999,1.6018,681500000.0
2005-08-03 11:10:00,1.6017,1.6018,1.6002,1.6009,681500000.0
2005-08-03 11:15:00,1.601,1.6023,1.6006,1.6023,681500000.0
2005-08-03 11:20:00,1.6022,1.6037,1.6011,1.6037,681500000.0
2005-08-03 11:25:00,1.6038,1.6041,1.6029,1.6036,681500000.0
2005-08-03 11:30:00,1.6038,1.6046,1.6036,1.6042,681500000.0
2005-08-03 11:35:00,1.6041,1.6046,1.6035,1.6035,681500000.0
2005-08-03 11:40:00,1.6036,1.6046,1.6034,1.6043,681500000.0
2005-08-03 11:45:00,1.6044,1.6048,1.6042,1.6046,681500000.0
2005-08-03 11:50:00,1.6045,1.6045,1.6035,1.6036,681500000.0
2005-08-03 11:55:00,1.6037,1.604,1.6029,1.6032,681500000.0
2005-08-03 12:00:00,1.6031,1.6043,1.6029,1.6041,681500000.0
2005-08-03 12:05:00,1.6042,1.6046,1.6039,1.6042,681500000.0
2005-08-03 12:10:00,1.604,1.6043,1.6037,1.6043,681500000.0
2005-08-03 12:15:00,1.6044,1.6044,1.6035,1.6037,681500000.0
2005-08-03 12:20:00,1.6036,1.6038,1.6031,1.6034,681500000.0
2005-08-03 12:25:00,1.6035,1.6047,1.6034,1.6042,681500000.0
2005-08-03 12:30:00,1.6043,1.6043,1.6038,1.604,681500000.0
2005-08-03 12:35:00,1.6041,1.6044,1.6038,1.6041,681500000.0
2005-08-03 12:40:00,1.604,1.6042,1.6035,1.6035,681500000.0
2005-08-03 12:45:00,1.6034,1.6035,1.6027,1.6034,681500000.0
2005-08-03 12:50:00,1.6033,1.6036,1.6032,1.6034,681500000.0
2005-08-03 12:55:00,1.6033,1.6037,1.6026,1.6026,681500000.0
2005-08-03 13:00:00,1.6027,1.6034,1.6023,1.6023,681500000.0
2005-08-03 13:05:00,1.6025,1.6027,1.6022,1.6025,681500000.0
2005-08-03 13:10:00,1.6026,1.6028,1.602,1.6022,681500000.0
2005-08-03 13:15:00,1.6021,1.6025,1.6017,1.6017,681500000.0
2005-08-03 13:20:00,1.6016,1.6023,1.6015,1.602,681500000.0
2005-08-03 13:25:00,1.6019,1.6023,1.6017,1.6018,681500000.0
2005-08-03 13:30:00,1.6019,1.6019,1.6012,1.6014,681500000.0
2005-08-03 13:35:00,1.6015,1.6017,1.6012,1.6015,681500000.0
2005-08-03 13:40:00,1.6013,1.6019,1.601,1.6018,681500000.0
2005-08-03 13:45:00,1.6016,1.6016,1.6004,1.6005,681500000.0
2005-08-03 13:50:00,1.6003,1.6005,1.5998,1.6001,681500000.0
2005-08-03 13:55:00,1.6002,1.601,1.6001,1.6007,681500000.0
2005-08-03 14:00:00,1.6006,1.6009,1.5989,1.5998,681500000.0
2005-08-03 14:05:00,1.5997,1.6002,1.5993,1.5999,681500000.0
2005-08-03 14:10:00,1.6,1.6001,1.5991,1.5993,681500000.0
2005-08-03 14:15:00,1.5991,1.5996,1.5988,1.5991,681500000.0
2005-08-03 14:20:00,1.5995,1.6004,1.5986,1.5997,681500000.0
2005-08-03 14:25:00,1.5998,1.5999,1.5984,1.5995,681500000.0
2005-08-03 14:30:00,1.5996,1.5998,1.5989,1.5989,681500000.0
2005-08-03 14:35:00,1.5987,1.5991,1.5978,1.5981,681500000.0
2005-08-03 14:40:00,1.5979,1.5986,1.5971,1.5976,681500000.0
2005-08-03 14:45:00,1.5975,1.598,1.5963,1.5965,681500000.0
2005-08-03 14:50:00,1.597,1.5972,1.5962,1.5969,681500000.0
2005-08-03 14:55:00,1.5968,1.597,1.5959,1.5961,681500000.0
2005-08-03 15:00:00,1.5962,1.5964,1.5954,1.5956,681500000.0
2005-08-03 15:05:00,1.5957,1.5962,1.5953,1.5957,681500000.0
2005-08-03 15:10:00,1.5958,1.5967,1.5956,1.5964,681500000.0
2005-08-03 15:15:00,1.5963,1.5967,1.5957,1.5967,681500000.0
2005-08-03 15:20:00,1.5966,1.5969,1.5963,1.5964,681500000.0
2005-08-03 15:25:00,1.5965,1.5976,1.5963,1.5972,681500000.0
2005-08-03 15:30:00,1.5973,1.5974,1.5966,1.5966,681500000.0
2005-08-03 15:35:00,1.5965,1.5969,1.5961,1.5964,681500000.0
2005-08-03 15:40:00,1.5966,1.5969,1.5963,1.5965,681500000.0
2005-08-03 15:45:00,1.5966,1.5966,1.5959,1.5964,681500000.0
2005-08-03 15:50:00,1.5963,1.5966,1.5958,1.596,681500000.0
2005-08-03 15:55:00,1.5957,1.5965,1.5956,1.5964,681500000.0
2005-08-03 16:00:00,1.5963,1.5968,1.5956,1.596,681500000.0
2005-08-03 16:05:00,1.5961,1.5969,1.5958,1.5964,681500000.0
2005-08-03 16:10:00,1.5965,1.5965,1.5958,1.596,681500000.0
2005-08-03 16:15:00,1.5964,1.5972,1.5958,1.5963,681500000.0
2005-08-03 16:20:00,1.596,1.5965,1.5956,1.596,681500000.0
2005-08-03 16:25:00,1.5958,1.5969,1.5958,1.5967,681500000.0
2005-08-03 16:30:00,1.5966,1.5968,1.5957,1.5961,681500000.0
2005-08-03 16:35:00,1.596,1.5963,1.595,1.5956,681500000.0
2005-08-03 16:40:00,1.5955,1.5959,1.595,1.5954,681500000.0
2005-08-03 16:45:00,1.5953,1.5958,1.5951,1.5955,681500000.0
2005-08-03 16:50:00,1.5954,1.5962,1.5951,1.596,681500000.0
2005-08-03 16:55:00,1.5959,1.5963,1.5954,1.5956,681500000.0
2005-08-03 17:00:00,1.5958,1.5965,1.5953,1.5965,681500000.0
2005-08-03 17:05:00,1.5964,1.5982,1.5962,1.5977,681500000.0
2005-08-03 17:10:00,1.5978,1.5991,1.5973,1.5988,681500000.0
2005-08-03 17:15:00,1.5987,1.5992,1.598,1.5986,681500000.0
2005-08-03 17:20:00,1.5985,1.5988,1.5981,1.5987,681500000.0
2005-08-03 17:25:00,1.5986,1.599,1.5983,1.5986,681500000.0
2005-08-03 17:30:00,1.5988,1.599,1.5982,1.5986,681500000.0
2005-08-03 17:35:00,1.5985,1.5988,1.5978,1.5979,681500000.0
2005-08-03 17:40:00,1.5978,1.598,1.5966,1.5968,681500000.0
2005-08-03 17:45:00,1.5969,1.5977,1.5967,1.5971,681500000.0
2005-08-03 17:50:00,1.5969,1.5976,1.5964,1.5975,681500000.0
2005-08-03 17:55:00,1.5973,1.5979,1.5971,1.5977,681500000.0
2005-08-03 18:00:00,1.5976,1.5979,1.5972,1.5975,681500000.0
2005-08-03 18:05:00,1.5975,1.5982,1.5975,1.5981,681500000.0
2005-08-03 18:10:00,1.598,1.5988,1.598,1.5983,681500000.0
2005-08-03 18:15:00,1.5984,1.5985,1.5978,1.5983,681500000.0
2005-08-03 18:20:00,1.5984,1.5985,1.5975,1.5976,681500000.0
2005-08-03 18:25:00,1.5974,1.598,1.5973,1.5977,681500000.0
2005-08-03 18:30:00,1.5976,1.598,1.5973,1.5976,681500000.0
2005-08-03 18:35:00,1.5975,1.5976,1.5969,1.5975,681500000.0
2005-08-03 18:40:00,1.5974,1.5975,1.5971,1.5974,681500000.0
2005-08-03 18:45:00,1.5973,1.5981,1.5969,1.5981,681500000.0
2005-08-03 18:50:00,1.598,1.5983,1.5975,1.5979,681500000.0
2005-08-03 18:55:00,1.598,1.598,1.5973,1.5977,681500000.0
2005-08-03 19:00:00,1.5978,1.598,1.5975,1.5977,681500000.0
2005-08-03 19:05:00,1.5976,1.5979,1.5972,1.5972,681500000.0
2005-08-03 19:10:00,1.5973,1.5975,1.5969,1.5969,681500000.0
2005-08-03 19:15:00,1.5971,1.5977,1.5971,1.5975,545200000.0
2005-08-03 19:20:00,1.5976,1.598,1.5975,1.5978,681500000.0
2005-08-03 19:25:00,1.5977,1.5982,1.5975,1.5977,681500000.0
2005-08-03 19:30:00,1.5978,1.5979,1.5968,1.5971,681500000.0
2005-08-03 19:35:00,1.5972,1.5973,1.5967,1.5967,681500000.0
2005-08-03 19:40:00,1.5965,1.5967,1.5961,1.5964,681500000.0
2005-08-03 19:45:00,1.5966,1.5969,1.5964,1.5968,681500000.0
2005-08-03 19:50:00,1.5967,1.5969,1.5962,1.5966,681500000.0
2005-08-03 19:55:00,1.5965,1.5967,1.5963,1.5966,681500000.0
2005-08-03 20:00:00,1.5968,1.5968,1.5959,1.596,681500000.0
2005-08-03 20:05:00,1.5961,1.5966,1.5957,1.5959,681500000.0
2005-08-03 20:10:00,1.5957,1.5962,1.5957,1.596,681500000.0
2005-08-03 20:15:00,1.5961,1.5966,1.5957,1.5964,681500000.0
2005-08-03 20:20:00,1.5965,1.5965,1.596,1.5964,681500000.0
2005-08-03 20:25:00,1.5963,1.5965,1.5957,1.5961,545200000.0
2005-08-03 20:30:00,1.5962,1.5971,1.596,1.5969,681500000.0
2005-08-03 20:35:00,1.5968,1.5973,1.5968,1.5969,545200000.0
2005-08-03 20:40:00,1.5971,1.5973,1.5968,1.5969,545200000.0
2005-08-03 20:45:00,1.5968,1.5974,1.5968,1.5971,681500000.0
2005-08-03 20:50:00,1.5969,1.5975,1.5967,1.5968,681500000.0
2005-08-03 20:55:00,1.5967,1.5973,1.5965,1.5966,681500000.0
2005-08-03 21:00:00,1.5972,1.5975,1.5967,1.5968,681500000.0
2005-08-03 21:05:00,1.5969,1.5971,1.5963,1.5964,681500000.0
2005-08-03 21:10:00,1.5963,1.5966,1.5959,1.5964,681500000.0
2005-08-03 21:15:00,1.5965,1.5969,1.5963,1.5965,681500000.0
2005-08-03 21:20:00,1.5966,1.5969,1.5965,1.5969,681500000.0
2005-08-03 21:25:00,1.5968,1.5969,1.5963,1.5964,681500000.0
2005-08-03 21:30:00,1.5965,1.5967,1.5962,1.5964,681500000.0
2005-08-03 21:35:00,1.5963,1.5966,1.5963,1.5964,681500000.0
2005-08-03 21:40:00,1.5965,1.5966,1.596,1.5963,681500000.0
2005-08-03 21:45:00,1.5964,1.5969,1.5964,1.5969,545200000.0
2005-08-03 21:50:00,1.5968,1.5974,1.5967,1.5969,408900000.0
2005-08-03 21:55:00,1.5968,1.5971,1.5967,1.5969,681500000.0
2005-08-03 22:00:00,1.5968,1.5969,1.5966,1.5969,545200000.0
2005-08-03 22:05:00,1.5968,1.5974,1.5966,1.5974,681500000.0
2005-08-03 22:10:00,1.5973,1.5977,1.5972,1.5973,681500000.0
2005-08-03 22:15:00,1.5971,1.5976,1.5969,1.5974,681500000.0
2005-08-03 22:20:00,1.5973,1.5978,1.5973,1.5976,545200000.0
2005-08-03 22:25:00,1.5978,1.5978,1.5972,1.5972,681500000.0
2005-08-03 22:30:00,1.5971,1.598,1.5971,1.5978,681500000.0
2005-08-03 22:35:00,1.5978,1.598,1.5977,1.5978,408900000.0
2005-08-03 22:40:00,1.5975,1.5987,1.5975,1.5984,681500000.0
2005-08-03 22:45:00,1.5983,1.5984,1.5978,1.5981,681500000.0
2005-08-03 22:50:00,1.5982,1.5984,1.5979,1.598,681500000.0
2005-08-03 22:55:00,1.5981,1.5981,1.5978,1.5979,681500000.0
2005-08-03 23:00:00,1.5979,1.5984,1.5978,1.5983,681500000.0
2005-08-03 23:05:00,1.5981,1.5988,1.5981,1.5988,545200000.0
2005-08-03 23:10:00,1.5987,1.599,1.5984,1.5989,681500000.0
2005-08-03 23:15:00,1.599,1.5991,1.5985,1.5989,681500000.0
2005-08-03 23:20:00,1.5988,1.599,1.5984,1.5984,681500000.0
2005-08-03 23:25:00,1.5985,1.5994,1.5984,1.5991,681500000.0
2005-08-03 23:30:00,1.5991,1.5996,1.5991,1.5991,681500000.0
2005-08-03 23:35:00,1.599,1.5993,1.5989,1.5991,681500000.0
2005-08-03 23:40:00,1.5992,1.5992,1.5981,1.5983,681500000.0
2005-08-03 23:45:00,1.5982,1.5987,1.598,1.5981,545200000.0
2005-08-03 23:50:00,1.5984,1.5987,1.5982,1.5984,681500000.0
2005-08-03 23:55:00,1.5983,1.5992,1.5983,1.5992,681500000.0
2005-08-04 00:00:00,1.5991,1.5992,1.5985,1.5989,681500000.0
2005-08-04 00:05:00,1.5988,1.5988,1.5981,1.5981,545200000.0
2005-08-04 00:10:00,1.5983,1.5984,1.5977,1.5983,545200000.0
2005-08-04 00:15:00,1.5984,1.5984,1.5982,1.5982,408900000.0
2005-08-04 00:20:00,1.5983,1.5983,1.5978,1.5983,545200000.0
2005-08-04 00:25:00,1.5982,1.5987,1.5981,1.5984,545200000.0
2005-08-04 00:30:00,1.5987,1.5987,1.5981,1.5984,545200000.0
2005-08-04 00:35:00,1.5985,1.599,1.5983,1.5985,681500000.0
2005-08-04 00:40:00,1.5988,1.5988,1.5983,1.5983,545200000.0
2005-08-04 00:45:00,1.5984,1.5987,1.5964,1.598,681500000.0
2005-08-04 00:50:00,1.5979,1.5982,1.5977,1.5981,545200000.0
2005-08-04 00:55:00,1.5982,1.5984,1.598,1.5981,545200000.0
2005-08-04 01:00:00,1.5982,1.5987,1.5978,1.5982,681500000.0
2005-08-04 01:05:00,1.5981,1.5984,1.598,1.5982,681500000.0
2005-08-04 01:10:00,1.5981,1.5982,1.5979,1.598,681500000.0
2005-08-04 01:15:00,1.5981,1.5982,1.5972,1.5978,681500000.0
2005-08-04 01:20:00,1.5979,1.5979,1.5975,1.5978,408900000.0
2005-08-04 01:25:00,1.5979,1.5982,1.5969,1.598,681500000.0
2005-08-04 01:30:00,1.5979,1.598,1.5977,1.5979,545200000.0
2005-08-04 01:35:00,1.5978,1.5981,1.5973,1.5978,545200000.0
2005-08-04 01:40:00,1.5977,1.5982,1.5973,1.5981,681500000.0
2005-08-04 01:45:00,1.5982,1.5984,1.5977,1.5977,681500000.0
2005-08-04 01:50:00,1.5978,1.5984,1.5976,1.5976,681500000.0
2005-08-04 01:55:00,1.5974,1.5982,1.5972,1.598,681500000.0
2005-08-04 02:00:00,1.5981,1.5981,1.5974,1.5975,681500000.0
2005-08-04 02:05:00,1.5976,1.5977,1.5972,1.5975,681500000.0
2005-08-04 02:10:00,1.5974,1.5975,1.5961,1.5962,681500000.0
2005-08-04 02:15:00,1.5963,1.5969,1.596,1.5966,681500000.0
2005-08-04 02:20:00,1.5965,1.5971,1.5962,1.5967,681500000.0
2005-08-04 02:25:00,1.5968,1.5969,1.5965,1.5967,681500000.0
2005-08-04 02:30:00,1.5966,1.5969,1.5951,1.5953,681500000.0
2005-08-04 02:35:00,1.5952,1.5959,1.5951,1.5957,681500000.0
2005-08-04 02:40:00,1.5956,1.596,1.5956,1.5959,681500000.0
2005-08-04 02:45:00,1.5961,1.5968,1.596,1.5966,681500000.0
2005-08-04 02:50:00,1.5968,1.5975,1.5966,1.5972,681500000.0
2005-08-04 02:55:00,1.5971,1.5973,1.5968,1.5969,681500000.0
2005-08-04 03:00:00,1.5968,1.5972,1.5957,1.5961,681500000.0
2005-08-04 03:05:00,1.5962,1.5971,1.5962,1.5967,681500000.0
2005-08-04 03:10:00,1.5966,1.5979,1.5964,1.5979,681500000.0
2005-08-04 03:15:00,1.598,1.6008,1.5969,1.5999,681500000.0
2005-08-04 03:20:00,1.5997,1.6017,1.5992,1.6006,681500000.0
2005-08-04 03:25:00,1.6005,1.6015,1.6,1.6008,681500000.0
2005-08-04 03:30:00,1.6006,1.6008,1.5997,1.6,681500000.0
2005-08-04 03:35:00,1.6002,1.6002,1.599,1.5997,681500000.0
2005-08-04 03:40:00,1.5994,1.5996,1.5985,1.5992,681500000.0
2005-08-04 03:45:00,1.5996,1.5996,1.598,1.5984,681500000.0
2005-08-04 03:50:00,1.5985,1.599,1.5977,1.5981,681500000.0
2005-08-04 03:55:00,1.598,1.599,1.598,1.5987,681500000.0
2005-08-04 04:00:00,1.5985,1.5992,1.5985,1.5991,681500000.0
2005-08-04 04:05:00,1.5992,1.5996,1.599,1.5992,681500000.0
2005-08-04 04:10:00,1.5991,1.5992,1.5984,1.5988,681500000.0
2005-08-04 04:15:00,1.5987,1.5992,1.5984,1.599,681500000.0
2005-08-04 04:20:00,1.5989,1.5991,1.5985,1.5988,681500000.0
2005-08-04 04:25:00,1.5989,1.5994,1.5988,1.5989,681500000.0
2005-08-04 04:30:00,1.599,1.5995,1.5985,1.5987,681500000.0
2005-08-04 04:35:00,1.5985,1.5987,1.5978,1.5982,681500000.0
2005-08-04 04:40:00,1.5983,1.5987,1.5979,1.5984,681500000.0
2005-08-04 04:45:00,1.5985,1.5985,1.5981,1.5982,545200000.0
2005-08-04 04:50:00,1.5981,1.5984,1.5979,1.5982,681500000.0
2005-08-04 04:55:00,1.5981,1.5996,1.5981,1.5988,681500000.0
2005-08-04 05:00:00,1.5989,1.5991,1.5984,1.599,681500000.0
2005-08-04 05:05:00,1.5989,1.5992,1.5985,1.5987,681500000.0
2005-08-04 05:10:00,1.5988,1.5991,1.5984,1.5987,681500000.0
2005-08-04 05:15:00,1.5988,1.599,1.5987,1.5988,681500000.0
2005-08-04 05:20:00,1.5987,1.599,1.5984,1.5985,681500000.0
2005-08-04 05:25:00,1.5984,1.5987,1.5978,1.5982,681500000.0
2005-08-04 05:30:00,1.598,1.5982,1.5978,1.5978,545200000.0
2005-08-04 05:35:00,1.5979,1.5979,1.5975,1.5977,681500000.0
2005-08-04 05:40:00,1.5976,1.5976,1.5972,1.5974,681500000.0
2005-08-04 05:45:00,1.5973,1.5974,1.5966,1.5966,681500000.0
2005-08-04 05:50:00,1.5969,1.5972,1.5965,1.5968,681500000.0
2005-08-04 05:55:00,1.5967,1.5969,1.5966,1.5968,681500000.0
2005-08-04 06:00:00,1.5969,1.5971,1.5965,1.5968,681500000.0
2005-08-04 06:05:00,1.5969,1.5972,1.5969,1.5969,681500000.0
2005-08-04 06:10:00,1.5971,1.5972,1.5969,1.5971,681500000.0
2005-08-04 06:15:00,1.5969,1.5972,1.5967,1.5969,681500000.0
2005-08-04 06:20:00,1.5971,1.5972,1.5966,1.5971,681500000.0
2005-08-04 06:25:00,1.5968,1.5968,1.5963,1.5966,681500000.0
2005-08-04 06:30:00,1.5964,1.5967,1.5962,1.5963,681500000.0
2005-08-04 06:35:00,1.5964,1.5965,1.596,1.5961,681500000.0
2005-08-04 06:40:00,1.5962,1.5965,1.5959,1.5964,545200000.0
2005-08-04 06:45:00,1.5963,1.5964,1.5961,1.5962,681500000.0
2005-08-04 06:50:00,1.5963,1.5968,1.5963,1.5968,681500000.0
2005-08-04 06:55:00,1.5967,1.5973,1.5966,1.5968,681500000.0
2005-08-04 07:00:00,1.5969,1.5973,1.5965,1.5965,681500000.0
2005-08-04 07:05:00,1.5964,1.5973,1.5962,1.5965,681500000.0
2005-08-04 07:10:00,1.5966,1.5971,1.5963,1.5968,681500000.0
2005-08-04 07:15:00,1.5969,1.5976,1.5968,1.5973,681500000.0
2005-08-04 07:20:00,1.5974,1.5975,1.5969,1.5972,681500000.0
2005-08-04 07:25:00,1.5973,1.5976,1.5969,1.5974,408900000.0
2005-08-04 07:30:00,1.5972,1.5981,1.5972,1.5977,681500000.0
2005-08-04 07:35:00,1.5976,1.5984,1.5975,1.5979,681500000.0
2005-08-04 07:40:00,1.598,1.5983,1.5975,1.5978,681500000.0
2005-08-04 07:45:00,1.5977,1.5982,1.5976,1.5978,681500000.0
2005-08-04 07:50:00,1.598,1.598,1.5971,1.598,681500000.0
2005-08-04 07:55:00,1.5981,1.5984,1.5976,1.5978,681500000.0
2005-08-04 08:00:00,1.5977,1.5982,1.5975,1.5981,681500000.0
2005-08-04 08:05:00,1.598,1.5981,1.597,1.5971,681500000.0
2005-08-04 08:10:00,1.5969,1.5973,1.5964,1.5973,681500000.0
2005-08-04 08:15:00,1.597,1.5977,1.5968,1.5975,681500000.0
2005-08-04 08:20:00,1.5974,1.5979,1.5972,1.5975,681500000.0
2005-08-04 08:25:00,1.5974,1.5976,1.5969,1.5975,681500000.0
2005-08-04 08:30:00,1.5973,1.5983,1.5972,1.5983,681500000.0
2005-08-04 08:35:00,1.5982,1.5985,1.5963,1.5968,681500000.0
2005-08-04 08:40:00,1.597,1.5981,1.597,1.5978,681500000.0
2005-08-04 08:45:00,1.5979,1.5981,1.5973,1.5974,681500000.0
2005-08-04 08:50:00,1.5973,1.598,1.5973,1.5978,681500000.0
2005-08-04 08:55:00,1.5977,1.5983,1.5975,1.5976,681500000.0
2005-08-04 09:00:00,1.5977,1.5983,1.5974,1.5977,681500000.0
2005-08-04 09:05:00,1.5978,1.5979,1.5972,1.5976,681500000.0
2005-08-04 09:10:00,1.5975,1.5981,1.5968,1.5971,681500000.0
2005-08-04 09:15:00,1.5972,1.5972,1.5965,1.597,681500000.0
2005-08-04 09:20:00,1.5971,1.5975,1.5965,1.597,681500000.0
2005-08-04 09:25:00,1.5969,1.597,1.5956,1.596,681500000.0
2005-08-04 09:30:00,1.5961,1.5963,1.5953,1.5953,681500000.0
2005-08-04 09:35:00,1.5954,1.5962,1.5952,1.5959,681500000.0
2005-08-04 09:40:00,1.5959,1.5965,1.5953,1.596,681500000.0
2005-08-04 09:45:00,1.5959,1.5965,1.5958,1.5959,681500000.0
2005-08-04 09:50:00,1.596,1.5968,1.5957,1.5963,681500000.0
2005-08-04 09:55:00,1.5967,1.5971,1.5964,1.5969,408900000.0
2005-08-04 10:00:00,1.5975,1.5976,1.5964,1.5969,408900000.0
2005-08-04 10:05:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-08-04 10:15:00,1.5961,1.5964,1.5957,1.5957,545200000.0
2005-08-04 10:20:00,1.5958,1.5964,1.5958,1.5962,681500000.0
2005-08-04 10:25:00,1.596,1.5965,1.5959,1.5964,681500000.0
2005-08-04 10:30:00,1.5965,1.5968,1.5961,1.5967,681500000.0
2005-08-04 10:35:00,1.5969,1.5974,1.5967,1.5971,681500000.0
2005-08-04 10:40:00,1.5971,1.5976,1.5969,1.5975,681500000.0
2005-08-04 10:45:00,1.5975,1.5978,1.597,1.5972,681500000.0
2005-08-04 10:50:00,1.5972,1.5974,1.5965,1.5971,681500000.0
2005-08-04 10:55:00,1.5972,1.5972,1.5966,1.597,681500000.0
2005-08-04 11:00:00,1.5966,1.5969,1.5963,1.5966,681500000.0
2005-08-04 11:05:00,1.597,1.5978,1.5968,1.5976,545200000.0
2005-08-04 11:10:00,1.5977,1.5978,1.5972,1.5977,681500000.0
2005-08-04 11:15:00,1.5978,1.5978,1.5965,1.5971,681500000.0
2005-08-04 11:20:00,1.5972,1.5975,1.5967,1.597,681500000.0
2005-08-04 11:25:00,1.5967,1.598,1.5967,1.5979,681500000.0
2005-08-04 11:30:00,1.598,1.598,1.5966,1.5969,681500000.0
2005-08-04 11:35:00,1.597,1.598,1.5966,1.5977,681500000.0
2005-08-04 11:40:00,1.5978,1.5983,1.5975,1.5981,681500000.0
2005-08-04 11:45:00,1.5982,1.5988,1.5978,1.5986,681500000.0
2005-08-04 11:50:00,1.5987,1.5992,1.5982,1.5982,681500000.0
2005-08-04 11:55:00,1.5983,1.5991,1.5982,1.5991,681500000.0
2005-08-04 12:00:00,1.5992,1.5996,1.5988,1.5993,681500000.0
2005-08-04 12:05:00,1.5994,1.6002,1.5991,1.5999,681500000.0
2005-08-04 12:10:00,1.5998,1.6011,1.5994,1.5999,681500000.0
2005-08-04 12:15:00,1.6,1.6012,1.5999,1.6009,681500000.0
2005-08-04 12:20:00,1.6008,1.6021,1.6005,1.6007,681500000.0
2005-08-04 12:25:00,1.6008,1.6027,1.6007,1.6027,681500000.0
2005-08-04 12:30:00,1.6028,1.6036,1.6016,1.6019,681500000.0
2005-08-04 12:35:00,1.6018,1.602,1.6005,1.601,681500000.0
2005-08-04 12:40:00,1.6008,1.6011,1.6006,1.601,681500000.0
2005-08-04 12:45:00,1.6009,1.6015,1.6008,1.601,681500000.0
2005-08-04 12:50:00,1.6012,1.6014,1.6005,1.6007,681500000.0
2005-08-04 12:55:00,1.6008,1.601,1.5999,1.5999,681500000.0
2005-08-04 13:00:00,1.5998,1.601,1.5998,1.5998,681500000.0
2005-08-04 13:05:00,1.5999,1.6004,1.5996,1.6004,681500000.0
2005-08-04 13:10:00,1.6003,1.6013,1.6002,1.6007,681500000.0
2005-08-04 13:15:00,1.6006,1.6013,1.6003,1.6011,681500000.0
2005-08-04 13:20:00,1.6012,1.6016,1.601,1.6011,681500000.0
2005-08-04 13:25:00,1.6012,1.6017,1.6011,1.6015,681500000.0
2005-08-04 13:30:00,1.6014,1.6018,1.6011,1.6012,681500000.0
2005-08-04 13:35:00,1.6008,1.601,1.6003,1.6006,681500000.0
2005-08-04 13:40:00,1.6007,1.6008,1.6,1.6001,681500000.0
2005-08-04 13:45:00,1.6002,1.6003,1.6,1.6002,545200000.0
2005-08-04 13:50:00,1.6,1.6,1.5995,1.5999,681500000.0
2005-08-04 13:55:00,1.6,1.6004,1.5994,1.5998,681500000.0
2005-08-04 14:00:00,1.5997,1.6003,1.5996,1.5999,681500000.0
2005-08-04 14:05:00,1.5998,1.6001,1.5988,1.599,681500000.0
2005-08-04 14:10:00,1.5992,1.5993,1.5982,1.5983,681500000.0
2005-08-04 14:15:00,1.5982,1.5986,1.5979,1.5982,681500000.0
2005-08-04 14:20:00,1.5983,1.599,1.5983,1.5985,681500000.0
2005-08-04 14:25:00,1.5983,1.5986,1.5976,1.5978,681500000.0
2005-08-04 14:30:00,1.5979,1.5981,1.5973,1.5974,681500000.0
2005-08-04 14:35:00,1.5975,1.5977,1.5972,1.5977,681500000.0
2005-08-04 14:40:00,1.5975,1.5978,1.597,1.5974,681500000.0
2005-08-04 14:45:00,1.5975,1.5981,1.5968,1.5973,681500000.0
2005-08-04 14:50:00,1.5975,1.5986,1.5971,1.5985,681500000.0
2005-08-04 14:55:00,1.5987,1.5987,1.598,1.5985,681500000.0
2005-08-04 15:00:00,1.5986,1.5992,1.5984,1.5988,681500000.0
2005-08-04 15:05:00,1.5989,1.5994,1.5987,1.5989,681500000.0
2005-08-04 15:10:00,1.5988,1.5991,1.5985,1.5986,681500000.0
2005-08-04 15:15:00,1.5987,1.5995,1.5984,1.5993,681500000.0
2005-08-04 15:20:00,1.5992,1.5994,1.5987,1.5991,681500000.0
2005-08-04 15:25:00,1.5992,1.5993,1.5987,1.5988,681500000.0
2005-08-04 15:30:00,1.5989,1.599,1.5982,1.5986,681500000.0
2005-08-04 15:35:00,1.5985,1.5995,1.5983,1.599,681500000.0
2005-08-04 15:40:00,1.5988,1.5993,1.5986,1.5988,681500000.0
2005-08-04 15:45:00,1.5986,1.5992,1.5985,1.5987,681500000.0
2005-08-04 15:50:00,1.5988,1.5998,1.5985,1.5996,681500000.0
2005-08-04 15:55:00,1.5997,1.5999,1.5994,1.5995,681500000.0
2005-08-04 16:00:00,1.5994,1.5998,1.5992,1.5992,681500000.0
2005-08-04 16:05:00,1.599,1.5995,1.5987,1.5993,681500000.0
2005-08-04 16:10:00,1.5994,1.5999,1.5985,1.5986,681500000.0
2005-08-04 16:15:00,1.5988,1.5992,1.5984,1.5991,681500000.0
2005-08-04 16:20:00,1.5992,1.6001,1.5989,1.5999,681500000.0
2005-08-04 16:25:00,1.5998,1.6003,1.5993,1.5999,681500000.0
2005-08-04 16:30:00,1.6,1.6011,1.5995,1.6008,681500000.0
2005-08-04 16:35:00,1.6007,1.6024,1.6005,1.6011,681500000.0
2005-08-04 16:40:00,1.6013,1.6014,1.6003,1.601,681500000.0
2005-08-04 16:45:00,1.6009,1.6009,1.6001,1.6005,681500000.0
2005-08-04 16:50:00,1.6004,1.6008,1.5999,1.6001,681500000.0
2005-08-04 16:55:00,1.6002,1.6004,1.5993,1.5996,681500000.0
2005-08-04 17:00:00,1.5993,1.6006,1.5993,1.6003,681500000.0
2005-08-04 17:05:00,1.6005,1.6008,1.5999,1.5999,681500000.0
2005-08-04 17:10:00,1.6,1.6011,1.599,1.6005,681500000.0
2005-08-04 17:15:00,1.6004,1.6014,1.6004,1.6008,681500000.0
2005-08-04 17:20:00,1.6007,1.6016,1.6003,1.6009,681500000.0
2005-08-04 17:25:00,1.601,1.6026,1.6009,1.6019,681500000.0
2005-08-04 17:30:00,1.6018,1.6023,1.601,1.6014,681500000.0
2005-08-04 17:35:00,1.6016,1.6016,1.6005,1.6007,681500000.0
2005-08-04 17:40:00,1.6006,1.6014,1.6005,1.601,681500000.0
2005-08-04 17:45:00,1.6011,1.6011,1.6001,1.6001,681500000.0
2005-08-04 17:50:00,1.6002,1.6006,1.5991,1.5994,681500000.0
2005-08-04 17:55:00,1.5992,1.5999,1.5989,1.5994,681500000.0
2005-08-04 18:00:00,1.5993,1.6002,1.5991,1.6002,681500000.0
2005-08-04 18:05:00,1.6,1.6004,1.5997,1.6002,681500000.0
2005-08-04 18:10:00,1.6004,1.6009,1.6002,1.6006,681500000.0
2005-08-04 18:15:00,1.6002,1.6008,1.6002,1.6008,681500000.0
2005-08-04 18:20:00,1.6009,1.6012,1.6006,1.6012,545200000.0
2005-08-04 18:25:00,1.6011,1.602,1.6008,1.6018,681500000.0
2005-08-04 18:30:00,1.6017,1.6024,1.6014,1.602,681500000.0
2005-08-04 18:35:00,1.6021,1.6024,1.6016,1.6016,681500000.0
2005-08-04 18:40:00,1.6017,1.6019,1.6013,1.6015,681500000.0
2005-08-04 18:45:00,1.6017,1.6019,1.6016,1.6017,408900000.0
2005-08-04 18:50:00,1.6018,1.6018,1.6013,1.6013,681500000.0
2005-08-04 18:55:00,1.6014,1.6016,1.6009,1.6014,681500000.0
2005-08-04 19:00:00,1.6015,1.6018,1.6009,1.6016,681500000.0
2005-08-04 19:05:00,1.6014,1.6016,1.6006,1.6013,681500000.0
2005-08-04 19:10:00,1.6012,1.6015,1.6008,1.6013,681500000.0
2005-08-04 19:15:00,1.6011,1.6015,1.6009,1.6015,681500000.0
2005-08-04 19:20:00,1.6014,1.6016,1.6006,1.6011,681500000.0
2005-08-04 19:25:00,1.6008,1.6011,1.6008,1.6008,681500000.0
2005-08-04 19:30:00,1.6009,1.6014,1.6006,1.6014,681500000.0
2005-08-04 19:35:00,1.6013,1.6013,1.6004,1.6008,681500000.0
2005-08-04 19:40:00,1.6008,1.6018,1.6005,1.6018,681500000.0
2005-08-04 19:45:00,1.6015,1.6016,1.6008,1.6013,681500000.0
2005-08-04 19:50:00,1.6014,1.6016,1.6009,1.6014,681500000.0
2005-08-04 19:55:00,1.6013,1.6021,1.6005,1.6013,681500000.0
2005-08-04 20:00:00,1.6012,1.6016,1.6011,1.6015,681500000.0
2005-08-04 20:05:00,1.6016,1.6018,1.6011,1.6012,545200000.0
2005-08-04 20:10:00,1.6013,1.6015,1.6009,1.6013,681500000.0
2005-08-04 20:15:00,1.6014,1.6017,1.6012,1.6012,681500000.0
2005-08-04 20:20:00,1.6008,1.602,1.6008,1.6013,681500000.0
2005-08-04 20:25:00,1.6015,1.6016,1.6008,1.6008,681500000.0
2005-08-04 20:30:00,1.6009,1.6013,1.6004,1.6012,681500000.0
2005-08-04 20:35:00,1.6011,1.6013,1.6008,1.6011,681500000.0
2005-08-04 20:40:00,1.6012,1.6014,1.6008,1.6011,681500000.0
2005-08-04 20:45:00,1.6011,1.6017,1.6011,1.6014,681500000.0
2005-08-04 20:50:00,1.6015,1.6018,1.6012,1.6016,681500000.0
2005-08-04 20:55:00,1.6015,1.6019,1.6008,1.6012,681500000.0
2005-08-04 21:00:00,1.6013,1.6021,1.6009,1.602,681500000.0
2005-08-04 21:05:00,1.6019,1.6026,1.6019,1.6024,545200000.0
2005-08-04 21:10:00,1.6023,1.6026,1.6021,1.6024,545200000.0
2005-08-04 21:15:00,1.6026,1.6026,1.602,1.6023,545200000.0
2005-08-04 21:20:00,1.6024,1.6024,1.602,1.6021,681500000.0
2005-08-04 21:25:00,1.6023,1.6024,1.602,1.6023,681500000.0
2005-08-04 21:30:00,1.6021,1.6026,1.6018,1.6021,681500000.0
2005-08-04 21:35:00,1.6023,1.6023,1.6019,1.602,545200000.0
2005-08-04 21:40:00,1.6019,1.6024,1.6019,1.602,545200000.0
2005-08-04 21:45:00,1.6019,1.602,1.6014,1.6017,681500000.0
2005-08-04 21:50:00,1.6018,1.6023,1.6017,1.602,681500000.0
2005-08-04 21:55:00,1.6019,1.602,1.6017,1.602,681500000.0
2005-08-04 22:00:00,1.6018,1.602,1.6015,1.602,681500000.0
2005-08-04 22:05:00,1.6019,1.602,1.6016,1.6018,545200000.0
2005-08-04 22:10:00,1.6017,1.6019,1.6017,1.6018,681500000.0
2005-08-04 22:15:00,1.6019,1.602,1.6018,1.6019,545200000.0
2005-08-04 22:20:00,1.602,1.6021,1.6006,1.6012,681500000.0
2005-08-04 22:25:00,1.6011,1.6014,1.6009,1.6011,681500000.0
2005-08-04 22:30:00,1.6012,1.6017,1.6012,1.6017,681500000.0
2005-08-04 22:35:00,1.6016,1.6019,1.6014,1.6017,681500000.0
2005-08-04 22:40:00,1.6018,1.6024,1.6016,1.6023,681500000.0
2005-08-04 22:45:00,1.6021,1.6024,1.6019,1.6019,681500000.0
2005-08-04 22:50:00,1.602,1.6021,1.6019,1.6021,545200000.0
2005-08-04 22:55:00,1.6023,1.6024,1.602,1.6024,681500000.0
2005-08-04 23:00:00,1.6026,1.6031,1.6024,1.6029,545200000.0
2005-08-04 23:05:00,1.6028,1.6029,1.6024,1.6028,681500000.0
2005-08-04 23:10:00,1.6029,1.6035,1.6029,1.6032,545200000.0
2005-08-04 23:15:00,1.6031,1.6035,1.603,1.603,272600000.0
2005-08-04 23:20:00,1.6031,1.6032,1.603,1.6032,408900000.0
2005-08-04 23:25:00,1.6031,1.6032,1.6028,1.6029,545200000.0
2005-08-04 23:30:00,1.6028,1.6032,1.6028,1.6031,408900000.0
2005-08-04 23:35:00,1.6032,1.6037,1.6031,1.6032,545200000.0
2005-08-04 23:40:00,1.6034,1.6037,1.6034,1.6037,408900000.0
2005-08-04 23:45:00,1.6038,1.6039,1.6034,1.6034,681500000.0
2005-08-04 23:50:00,1.6035,1.6035,1.6034,1.6034,408900000.0
2005-08-04 23:55:00,1.6032,1.6032,1.6031,1.6031,272600000.0
2005-08-05 00:00:00,1.6032,1.6036,1.6031,1.6035,408900000.0
2005-08-05 00:05:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-05 00:10:00,1.6034,1.6035,1.6032,1.6032,408900000.0
2005-08-05 00:15:00,1.6034,1.6035,1.6032,1.6032,272600000.0
2005-08-05 00:20:00,1.6034,1.6035,1.6032,1.6035,408900000.0
2005-08-05 00:25:00,1.6034,1.6036,1.6032,1.6036,408900000.0
2005-08-05 00:30:00,1.6034,1.6036,1.6032,1.6032,681500000.0
2005-08-05 00:35:00,1.6034,1.6035,1.6032,1.6034,408900000.0
2005-08-05 00:40:00,1.6032,1.6034,1.6031,1.6031,545200000.0
2005-08-05 00:45:00,1.6034,1.6042,1.6032,1.6042,681500000.0
2005-08-05 00:50:00,1.6041,1.6043,1.6037,1.6043,681500000.0
2005-08-05 00:55:00,1.6042,1.6054,1.6038,1.6046,681500000.0
2005-08-05 01:00:00,1.6044,1.6049,1.6043,1.6044,681500000.0
2005-08-05 01:05:00,1.6043,1.6043,1.604,1.6042,545200000.0
2005-08-05 01:10:00,1.6043,1.6044,1.604,1.604,681500000.0
2005-08-05 01:15:00,1.6041,1.6044,1.6035,1.6041,681500000.0
2005-08-05 01:20:00,1.604,1.6046,1.6037,1.6044,681500000.0
2005-08-05 01:25:00,1.6046,1.6048,1.6044,1.6046,681500000.0
2005-08-05 01:30:00,1.6044,1.6056,1.6044,1.6055,681500000.0
2005-08-05 01:35:00,1.6054,1.606,1.6054,1.6055,681500000.0
2005-08-05 01:40:00,1.6054,1.6064,1.6053,1.6058,681500000.0
2005-08-05 01:45:00,1.6056,1.6065,1.6055,1.6062,681500000.0
2005-08-05 01:50:00,1.6063,1.6065,1.6055,1.6059,681500000.0
2005-08-05 01:55:00,1.6056,1.6062,1.6052,1.6056,681500000.0
2005-08-05 02:00:00,1.6058,1.606,1.6055,1.6059,681500000.0
2005-08-05 02:05:00,1.6058,1.6066,1.6056,1.6065,681500000.0
2005-08-05 02:10:00,1.6066,1.6069,1.6063,1.6065,681500000.0
2005-08-05 02:15:00,1.6064,1.6066,1.606,1.6061,681500000.0
2005-08-05 02:20:00,1.606,1.6065,1.606,1.6064,681500000.0
2005-08-05 02:25:00,1.6065,1.6065,1.6058,1.6062,681500000.0
2005-08-05 02:30:00,1.6063,1.6063,1.6055,1.6056,681500000.0
2005-08-05 02:35:00,1.6058,1.6061,1.6052,1.6058,681500000.0
2005-08-05 02:40:00,1.6059,1.6065,1.6056,1.6062,681500000.0
2005-08-05 02:45:00,1.6063,1.6063,1.6056,1.606,681500000.0
2005-08-05 02:50:00,1.6061,1.6064,1.605,1.6052,681500000.0
2005-08-05 02:55:00,1.6054,1.6058,1.605,1.6053,681500000.0
2005-08-05 03:00:00,1.6054,1.6055,1.6044,1.6046,681500000.0
2005-08-05 03:05:00,1.6048,1.6048,1.6043,1.6046,681500000.0
2005-08-05 03:10:00,1.6048,1.605,1.6043,1.6048,681500000.0
2005-08-05 03:15:00,1.6049,1.6049,1.6044,1.6044,681500000.0
2005-08-05 03:20:00,1.6046,1.605,1.6044,1.6048,681500000.0
2005-08-05 03:25:00,1.6048,1.6049,1.6043,1.6044,681500000.0
2005-08-05 03:30:00,1.6043,1.6044,1.6041,1.6043,681500000.0
2005-08-05 03:35:00,1.6044,1.6044,1.6039,1.6042,681500000.0
2005-08-05 03:40:00,1.6039,1.6043,1.6038,1.604,681500000.0
2005-08-05 03:45:00,1.6041,1.6044,1.6041,1.6044,681500000.0
2005-08-05 03:50:00,1.6043,1.6046,1.6043,1.6044,681500000.0
2005-08-05 03:55:00,1.6046,1.6048,1.6044,1.6048,272600000.0
2005-08-05 04:00:00,1.6046,1.6049,1.6043,1.6046,681500000.0
2005-08-05 04:05:00,1.6044,1.6049,1.6044,1.6046,681500000.0
2005-08-05 04:10:00,1.6048,1.6048,1.6042,1.6042,545200000.0
2005-08-05 04:15:00,1.6044,1.6046,1.6041,1.6044,408900000.0
2005-08-05 04:20:00,1.6043,1.6044,1.6041,1.6042,545200000.0
2005-08-05 04:25:00,1.6043,1.6048,1.6041,1.6046,545200000.0
2005-08-05 04:30:00,1.6044,1.6048,1.6043,1.6046,681500000.0
2005-08-05 04:35:00,1.6048,1.6049,1.6044,1.6048,681500000.0
2005-08-05 04:40:00,1.6049,1.6054,1.6048,1.6049,681500000.0
2005-08-05 04:45:00,1.605,1.6054,1.6048,1.6052,681500000.0
2005-08-05 04:50:00,1.6053,1.6055,1.605,1.6053,681500000.0
2005-08-05 04:55:00,1.6054,1.6054,1.6048,1.6048,681500000.0
2005-08-05 05:00:00,1.6049,1.6052,1.6046,1.605,681500000.0
2005-08-05 05:05:00,1.6053,1.6065,1.605,1.6063,681500000.0
2005-08-05 05:10:00,1.6061,1.6065,1.6058,1.6061,681500000.0
2005-08-05 05:15:00,1.6062,1.6066,1.6058,1.6061,681500000.0
2005-08-05 05:20:00,1.6062,1.6063,1.6053,1.6055,681500000.0
2005-08-05 05:25:00,1.6054,1.6061,1.6048,1.6052,681500000.0
2005-08-05 05:30:00,1.6053,1.6059,1.6049,1.6058,681500000.0
2005-08-05 05:35:00,1.6059,1.6061,1.6056,1.6058,545200000.0
2005-08-05 05:40:00,1.6059,1.6064,1.6055,1.6056,681500000.0
2005-08-05 05:45:00,1.6058,1.6068,1.6055,1.6066,681500000.0
2005-08-05 05:50:00,1.6065,1.6066,1.606,1.6062,681500000.0
2005-08-05 05:55:00,1.6061,1.6064,1.6059,1.6059,681500000.0
2005-08-05 06:00:00,1.606,1.6063,1.6056,1.6058,681500000.0
2005-08-05 06:05:00,1.6059,1.6063,1.6058,1.6061,681500000.0
2005-08-05 06:10:00,1.6063,1.6074,1.6063,1.6074,681500000.0
2005-08-05 06:15:00,1.6073,1.6076,1.6069,1.6076,681500000.0
2005-08-05 06:20:00,1.6077,1.608,1.6073,1.6077,681500000.0
2005-08-05 06:25:00,1.6074,1.6076,1.6069,1.6071,681500000.0
2005-08-05 06:30:00,1.6072,1.6078,1.6071,1.6074,681500000.0
2005-08-05 06:35:00,1.6077,1.608,1.6072,1.6073,545200000.0
2005-08-05 06:40:00,1.6072,1.6073,1.6068,1.6068,545200000.0
2005-08-05 06:45:00,1.6069,1.6074,1.6066,1.6069,545200000.0
2005-08-05 06:50:00,1.6071,1.6073,1.6068,1.6068,681500000.0
2005-08-05 06:55:00,1.6069,1.6072,1.6066,1.6069,545200000.0
2005-08-05 07:00:00,1.6071,1.6072,1.6068,1.6072,681500000.0
2005-08-05 07:05:00,1.6071,1.6071,1.6065,1.6069,545200000.0
2005-08-05 07:10:00,1.6068,1.6069,1.6064,1.6065,545200000.0
2005-08-05 07:15:00,1.6064,1.6069,1.6064,1.6066,681500000.0
2005-08-05 07:20:00,1.6068,1.6069,1.606,1.6063,681500000.0
2005-08-05 07:25:00,1.6064,1.6066,1.6062,1.6063,681500000.0
2005-08-05 07:30:00,1.6062,1.6064,1.6059,1.6059,681500000.0
2005-08-05 07:35:00,1.6058,1.6063,1.6056,1.6061,681500000.0
2005-08-05 07:40:00,1.6062,1.6069,1.6061,1.6066,681500000.0
2005-08-05 07:45:00,1.6068,1.6071,1.6064,1.6069,681500000.0
2005-08-05 07:50:00,1.6068,1.6072,1.6065,1.6066,681500000.0
2005-08-05 07:55:00,1.6065,1.6069,1.6062,1.6066,681500000.0
2005-08-05 08:00:00,1.6068,1.6069,1.6061,1.6065,681500000.0
2005-08-05 08:05:00,1.6062,1.6064,1.6053,1.6058,681500000.0
2005-08-05 08:10:00,1.6059,1.606,1.6053,1.6058,681500000.0
2005-08-05 08:15:00,1.6057,1.6062,1.6056,1.6057,681500000.0
2005-08-05 08:20:00,1.6055,1.6064,1.6055,1.606,681500000.0
2005-08-05 08:25:00,1.6057,1.6059,1.6047,1.6049,681500000.0
2005-08-05 08:30:00,1.6051,1.6054,1.6045,1.6053,681500000.0
2005-08-05 08:35:00,1.6054,1.6054,1.6046,1.6052,681500000.0
2005-08-05 08:40:00,1.6053,1.6055,1.6045,1.6045,545200000.0
2005-08-05 08:45:00,1.6044,1.6052,1.604,1.6049,681500000.0
2005-08-05 08:50:00,1.6048,1.6058,1.6046,1.6053,681500000.0
2005-08-05 08:55:00,1.6055,1.6056,1.605,1.6051,681500000.0
2005-08-05 09:00:00,1.6052,1.6057,1.6048,1.6053,681500000.0
2005-08-05 09:05:00,1.6056,1.6061,1.6054,1.6061,681500000.0
2005-08-05 09:10:00,1.6059,1.6065,1.6054,1.6057,681500000.0
2005-08-05 09:15:00,1.6056,1.606,1.6053,1.6058,681500000.0
2005-08-05 09:20:00,1.6059,1.6061,1.6048,1.6051,681500000.0
2005-08-05 09:25:00,1.6052,1.6059,1.6051,1.6055,681500000.0
2005-08-05 09:30:00,1.6056,1.6068,1.6052,1.6063,681500000.0
2005-08-05 09:35:00,1.6067,1.607,1.6056,1.606,681500000.0
2005-08-05 09:40:00,1.6063,1.6067,1.6058,1.6066,681500000.0
2005-08-05 09:45:00,1.6067,1.6072,1.6064,1.6071,681500000.0
2005-08-05 09:50:00,1.6072,1.6079,1.6069,1.6071,681500000.0
2005-08-05 09:55:00,1.6072,1.6083,1.6064,1.6065,681500000.0
2005-08-05 10:00:00,1.6068,1.6068,1.6059,1.6066,681500000.0
2005-08-05 10:05:00,1.6065,1.6067,1.6063,1.6066,681500000.0
2005-08-05 10:10:00,1.6064,1.6074,1.6064,1.6071,545200000.0
2005-08-05 10:15:00,1.6073,1.6073,1.6056,1.6061,681500000.0
2005-08-05 10:20:00,1.6063,1.6071,1.606,1.606,681500000.0
2005-08-05 10:25:00,1.6058,1.6065,1.6057,1.6061,681500000.0
2005-08-05 10:30:00,1.606,1.6064,1.6055,1.6061,681500000.0
2005-08-05 10:35:00,1.606,1.606,1.6051,1.6053,681500000.0
2005-08-05 10:40:00,1.6052,1.6057,1.6049,1.6057,681500000.0
2005-08-05 10:45:00,1.6056,1.6058,1.605,1.6054,681500000.0
2005-08-05 10:50:00,1.6052,1.6059,1.6051,1.6056,681500000.0
2005-08-05 10:55:00,1.6057,1.606,1.6053,1.6058,681500000.0
2005-08-05 11:00:00,1.6059,1.6066,1.6054,1.6058,681500000.0
2005-08-05 11:05:00,1.6057,1.6063,1.6057,1.6059,681500000.0
2005-08-05 11:10:00,1.6058,1.6068,1.6058,1.6061,681500000.0
2005-08-05 11:15:00,1.6062,1.6065,1.6062,1.6064,681500000.0
2005-08-05 11:20:00,1.6063,1.6064,1.6056,1.6058,681500000.0
2005-08-05 11:25:00,1.6057,1.6058,1.6056,1.6057,681500000.0
2005-08-05 11:30:00,1.6056,1.6056,1.605,1.6053,681500000.0
2005-08-05 11:35:00,1.6052,1.6055,1.6048,1.605,681500000.0
2005-08-05 11:40:00,1.6051,1.6052,1.6049,1.6049,681500000.0
2005-08-05 11:45:00,1.6047,1.6057,1.6047,1.6055,545200000.0
2005-08-05 12:00:00,1.6057,1.606,1.6057,1.606,272600000.0
2005-08-05 12:05:00,1.6059,1.6059,1.6058,1.6058,408900000.0
2005-08-05 12:10:00,1.6056,1.6057,1.6055,1.6057,545200000.0
2005-08-05 12:15:00,1.6057,1.606,1.6057,1.606,272600000.0
2005-08-05 12:20:00,1.6066,1.6075,1.6066,1.6075,545200000.0
2005-08-05 12:25:00,1.6068,1.6068,1.6059,1.606,681500000.0
2005-08-05 12:30:00,1.6058,1.606,1.6056,1.6057,681500000.0
2005-08-05 12:35:00,1.6058,1.606,1.6053,1.6059,681500000.0
2005-08-05 12:40:00,1.6057,1.606,1.6048,1.6049,681500000.0
2005-08-05 12:45:00,1.6046,1.6053,1.6046,1.6048,681500000.0
2005-08-05 12:50:00,1.6046,1.6051,1.6043,1.605,681500000.0
2005-08-05 12:55:00,1.6051,1.6055,1.6047,1.6048,681500000.0
2005-08-05 13:00:00,1.6049,1.6052,1.6041,1.6041,681500000.0
2005-08-05 13:05:00,1.6042,1.6052,1.6038,1.6044,681500000.0
2005-08-05 13:10:00,1.6043,1.6049,1.6043,1.6046,545200000.0
2005-08-05 13:15:00,1.6045,1.6055,1.6044,1.6053,681500000.0
2005-08-05 13:20:00,1.6054,1.6062,1.6049,1.6058,681500000.0
2005-08-05 13:25:00,1.6058,1.6071,1.6057,1.6066,681500000.0
2005-08-05 13:30:00,1.6065,1.6068,1.6057,1.6063,681500000.0
2005-08-05 13:35:00,1.6064,1.6068,1.6055,1.6056,681500000.0
2005-08-05 13:40:00,1.6055,1.6058,1.6046,1.6055,681500000.0
2005-08-05 13:45:00,1.6057,1.6058,1.6051,1.6057,681500000.0
2005-08-05 13:50:00,1.6058,1.6064,1.6055,1.6059,681500000.0
2005-08-05 13:55:00,1.6057,1.6057,1.6042,1.6049,681500000.0
2005-08-05 14:00:00,1.6048,1.6059,1.6048,1.6057,681500000.0
2005-08-05 14:05:00,1.6055,1.6059,1.605,1.6051,681500000.0
2005-08-05 14:10:00,1.6052,1.6065,1.605,1.6061,681500000.0
2005-08-05 14:15:00,1.606,1.6068,1.606,1.6062,681500000.0
2005-08-05 14:20:00,1.6061,1.6071,1.6057,1.6058,681500000.0
2005-08-05 14:25:00,1.6059,1.6071,1.6058,1.6062,681500000.0
2005-08-05 14:30:00,1.606,1.608,1.6045,1.6071,681500000.0
2005-08-05 14:35:00,1.6064,1.607,1.603,1.6033,681500000.0
2005-08-05 14:40:00,1.6037,1.6047,1.6031,1.6037,681500000.0
2005-08-05 14:45:00,1.6036,1.6041,1.6028,1.6032,681500000.0
2005-08-05 14:50:00,1.6033,1.6048,1.603,1.6045,681500000.0
2005-08-05 14:55:00,1.6043,1.6049,1.6032,1.6038,681500000.0
2005-08-05 15:00:00,1.6037,1.6042,1.6027,1.603,681500000.0
2005-08-05 15:05:00,1.6029,1.6046,1.6029,1.6037,681500000.0
2005-08-05 15:10:00,1.6039,1.6042,1.6028,1.6033,681500000.0
2005-08-05 15:15:00,1.6032,1.6037,1.6025,1.6027,681500000.0
2005-08-05 15:20:00,1.6026,1.603,1.6022,1.6024,681500000.0
2005-08-05 15:25:00,1.6023,1.6049,1.6023,1.6039,681500000.0
2005-08-05 15:30:00,1.6041,1.6048,1.6037,1.6044,681500000.0
2005-08-05 15:35:00,1.6045,1.6055,1.6042,1.6051,681500000.0
2005-08-05 15:40:00,1.6048,1.6051,1.6045,1.6048,681500000.0
2005-08-05 15:45:00,1.6046,1.6048,1.6035,1.604,681500000.0
2005-08-05 15:50:00,1.6039,1.6043,1.6027,1.6028,681500000.0
2005-08-05 15:55:00,1.6027,1.6032,1.6024,1.6031,681500000.0
2005-08-05 16:00:00,1.6032,1.6048,1.6029,1.6033,681500000.0
2005-08-05 16:05:00,1.6032,1.6043,1.6029,1.6035,681500000.0
2005-08-05 16:10:00,1.6036,1.6039,1.6026,1.6026,681500000.0
2005-08-05 16:15:00,1.6028,1.6033,1.6026,1.6029,681500000.0
2005-08-05 16:20:00,1.6027,1.6036,1.6025,1.6036,681500000.0
2005-08-05 16:25:00,1.6035,1.6055,1.6033,1.605,681500000.0
2005-08-05 16:30:00,1.6049,1.6062,1.6044,1.6055,681500000.0
2005-08-05 16:35:00,1.6054,1.606,1.6046,1.6051,681500000.0
2005-08-05 16:40:00,1.6053,1.6059,1.605,1.6052,681500000.0
2005-08-05 16:45:00,1.6051,1.6054,1.6045,1.6053,681500000.0
2005-08-05 16:50:00,1.6056,1.6062,1.6053,1.6057,681500000.0
2005-08-05 16:55:00,1.6058,1.6061,1.6054,1.606,681500000.0
2005-08-05 17:00:00,1.6059,1.6076,1.6056,1.6071,681500000.0
2005-08-05 17:05:00,1.607,1.6077,1.6062,1.6067,681500000.0
2005-08-05 17:10:00,1.6065,1.6085,1.6058,1.6082,681500000.0
2005-08-05 17:15:00,1.6081,1.6085,1.6071,1.6075,681500000.0
2005-08-05 17:20:00,1.6073,1.6076,1.6064,1.6072,681500000.0
2005-08-05 17:25:00,1.607,1.6081,1.6066,1.608,681500000.0
2005-08-05 17:30:00,1.6081,1.6084,1.607,1.6072,681500000.0
2005-08-05 17:35:00,1.6074,1.6074,1.6067,1.6068,681500000.0
2005-08-05 17:40:00,1.6066,1.6068,1.6059,1.6064,681500000.0
2005-08-05 17:45:00,1.6062,1.6063,1.6055,1.6059,681500000.0
2005-08-05 17:50:00,1.6058,1.6063,1.6055,1.6061,681500000.0
2005-08-05 17:55:00,1.606,1.6064,1.6059,1.6062,681500000.0
2005-08-05 18:00:00,1.6061,1.6063,1.6056,1.6061,681500000.0
2005-08-05 18:05:00,1.6063,1.6064,1.6056,1.6058,681500000.0
2005-08-05 18:10:00,1.6059,1.606,1.6053,1.6054,681500000.0
2005-08-05 18:15:00,1.6053,1.6063,1.6048,1.6061,681500000.0
2005-08-05 18:20:00,1.606,1.6063,1.6048,1.6049,681500000.0
2005-08-05 18:25:00,1.6048,1.6064,1.6048,1.6061,681500000.0
2005-08-05 18:30:00,1.606,1.6061,1.6053,1.6056,681500000.0
2005-08-05 18:35:00,1.6058,1.6069,1.6056,1.6063,681500000.0
2005-08-05 18:40:00,1.6061,1.6066,1.6059,1.6066,681500000.0
2005-08-05 18:45:00,1.6065,1.6068,1.6062,1.6064,681500000.0
2005-08-05 18:50:00,1.6065,1.6066,1.6062,1.6064,681500000.0
2005-08-05 18:55:00,1.6063,1.6068,1.606,1.6061,681500000.0
2005-08-05 19:00:00,1.6062,1.6066,1.6058,1.6064,681500000.0
2005-08-05 19:05:00,1.6063,1.6068,1.6062,1.6062,681500000.0
2005-08-05 19:10:00,1.6063,1.6073,1.6061,1.6069,545200000.0
2005-08-05 19:15:00,1.6066,1.6068,1.6063,1.6065,681500000.0
2005-08-05 19:20:00,1.6065,1.6074,1.6065,1.6065,681500000.0
2005-08-05 19:25:00,1.6066,1.6071,1.6065,1.6065,545200000.0
2005-08-05 19:30:00,1.6064,1.6066,1.6062,1.6063,681500000.0
2005-08-05 19:35:00,1.6064,1.6081,1.6062,1.6073,681500000.0
2005-08-05 19:40:00,1.6074,1.6077,1.6068,1.6072,681500000.0
2005-08-05 19:45:00,1.6069,1.6074,1.6069,1.6072,681500000.0
2005-08-05 19:50:00,1.6073,1.6073,1.6069,1.6071,272600000.0
2005-08-05 19:55:00,1.6069,1.6071,1.6063,1.6065,408900000.0
2005-08-05 20:00:00,1.6066,1.6068,1.6065,1.6066,408900000.0
2005-08-05 20:05:00,1.6065,1.6069,1.6062,1.6066,681500000.0
2005-08-05 20:10:00,1.6065,1.6069,1.6065,1.6068,681500000.0
2005-08-05 20:15:00,1.6066,1.6077,1.6066,1.6073,681500000.0
2005-08-05 20:20:00,1.6074,1.6077,1.6071,1.6074,681500000.0
2005-08-05 20:25:00,1.6076,1.6078,1.6069,1.6071,681500000.0
2005-08-05 20:30:00,1.6072,1.6076,1.6071,1.6073,681500000.0
2005-08-05 20:35:00,1.6074,1.6083,1.6073,1.6077,681500000.0
2005-08-05 20:40:00,1.6074,1.6083,1.6074,1.6077,681500000.0
2005-08-05 20:45:00,1.6076,1.6084,1.6074,1.6077,681500000.0
2005-08-05 20:50:00,1.6076,1.6083,1.6074,1.608,681500000.0
2005-08-05 20:55:00,1.6081,1.6087,1.6074,1.6078,545200000.0
2005-08-05 21:00:00,1.6073,1.6086,1.6073,1.6081,681500000.0
2005-08-05 21:05:00,1.6083,1.6084,1.6078,1.6081,681500000.0
2005-08-05 21:10:00,1.6083,1.6084,1.6077,1.608,681500000.0
2005-08-05 21:15:00,1.6079,1.608,1.6076,1.6077,545200000.0
2005-08-05 21:20:00,1.6078,1.6078,1.6076,1.6077,408900000.0
2005-08-05 21:25:00,1.6076,1.6077,1.6073,1.6074,545200000.0
2005-08-05 21:30:00,1.6076,1.6077,1.6073,1.6073,545200000.0
2005-08-05 21:35:00,1.6074,1.6074,1.6073,1.6074,681500000.0
2005-08-05 21:40:00,1.6073,1.6076,1.6072,1.6076,681500000.0
2005-08-05 21:45:00,1.6077,1.6077,1.6074,1.6074,408900000.0
2005-08-05 21:50:00,1.6071,1.6074,1.6068,1.6071,545200000.0
2005-08-05 21:55:00,1.6069,1.6073,1.6068,1.6073,681500000.0
2005-08-05 22:00:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-08-05 22:05:00,1.6084,1.6086,1.6083,1.6086,545200000.0
2005-08-05 22:10:00,1.6087,1.6087,1.6083,1.6085,681500000.0
2005-08-05 22:15:00,1.6086,1.6087,1.6085,1.6087,681500000.0
2005-08-05 22:20:00,1.6088,1.609,1.6086,1.609,545200000.0
2005-08-05 22:25:00,1.609,1.6092,1.6088,1.6088,681500000.0
2005-08-05 22:30:00,1.6088,1.6088,1.6086,1.6086,545200000.0
2005-08-05 22:35:00,1.6087,1.6092,1.6085,1.6092,681500000.0
2005-08-05 22:40:00,1.6089,1.6093,1.6087,1.6093,681500000.0
2005-08-05 22:45:00,1.6094,1.6094,1.6091,1.6092,681500000.0
2005-08-05 22:50:00,1.6091,1.6091,1.6089,1.6089,408900000.0
2005-08-05 22:55:00,1.6087,1.6088,1.6079,1.6079,681500000.0
2005-08-08 00:00:00,1.6059,1.6062,1.6058,1.606,681500000.0
2005-08-08 00:05:00,1.6061,1.6061,1.6052,1.6053,681500000.0
2005-08-08 00:10:00,1.6054,1.6056,1.6053,1.6056,545200000.0
2005-08-08 00:15:00,1.6055,1.6058,1.6054,1.6056,545200000.0
2005-08-08 00:20:00,1.6055,1.6055,1.605,1.605,545200000.0
2005-08-08 00:25:00,1.6049,1.6056,1.6049,1.6049,681500000.0
2005-08-08 00:30:00,1.605,1.6054,1.6049,1.6049,408900000.0
2005-08-08 00:35:00,1.605,1.6055,1.6046,1.6048,545200000.0
2005-08-08 00:40:00,1.6046,1.6046,1.6042,1.6044,545200000.0
2005-08-08 00:45:00,1.6046,1.6061,1.6043,1.6044,545200000.0
2005-08-08 00:50:00,1.6046,1.6048,1.6044,1.6046,408900000.0
2005-08-08 00:55:00,1.6048,1.6048,1.6042,1.6042,545200000.0
2005-08-08 01:00:00,1.6044,1.605,1.6042,1.605,681500000.0
2005-08-08 01:05:00,1.6053,1.6053,1.6043,1.6046,681500000.0
2005-08-08 01:10:00,1.6048,1.6048,1.6046,1.6048,272600000.0
2005-08-08 01:15:00,1.6046,1.6058,1.6046,1.6052,681500000.0
2005-08-08 01:20:00,1.6053,1.6054,1.6049,1.6054,681500000.0
2005-08-08 01:25:00,1.6053,1.6056,1.6053,1.6055,408900000.0
2005-08-08 01:30:00,1.6056,1.6056,1.6049,1.6053,681500000.0
2005-08-08 01:35:00,1.6054,1.6056,1.6048,1.6054,681500000.0
2005-08-08 01:40:00,1.6052,1.6056,1.6052,1.6054,681500000.0
2005-08-08 01:45:00,1.6053,1.6055,1.6048,1.605,681500000.0
2005-08-08 01:50:00,1.6049,1.6054,1.6041,1.605,681500000.0
2005-08-08 01:55:00,1.6053,1.6053,1.6046,1.6052,545200000.0
2005-08-08 02:00:00,1.6053,1.6062,1.6052,1.606,681500000.0
2005-08-08 02:05:00,1.6061,1.6064,1.6059,1.6062,681500000.0
2005-08-08 02:10:00,1.6063,1.6063,1.6054,1.6054,681500000.0
2005-08-08 02:15:00,1.6058,1.6061,1.6053,1.6058,681500000.0
2005-08-08 02:20:00,1.606,1.6061,1.6056,1.606,681500000.0
2005-08-08 02:25:00,1.6061,1.6061,1.6056,1.6058,545200000.0
2005-08-08 02:30:00,1.6059,1.6062,1.6056,1.6062,545200000.0
2005-08-08 02:35:00,1.6061,1.6062,1.6053,1.6062,681500000.0
2005-08-08 02:40:00,1.6061,1.6068,1.6061,1.6064,681500000.0
2005-08-08 02:45:00,1.6065,1.6069,1.6065,1.6066,681500000.0
2005-08-08 02:50:00,1.6065,1.6069,1.606,1.606,681500000.0
2005-08-08 02:55:00,1.6061,1.6066,1.6058,1.6064,681500000.0
2005-08-08 03:00:00,1.6061,1.6066,1.6061,1.6064,681500000.0
2005-08-08 03:05:00,1.6063,1.6063,1.6059,1.6061,681500000.0
2005-08-08 03:10:00,1.606,1.6061,1.6055,1.6055,545200000.0
2005-08-08 03:15:00,1.6056,1.6056,1.6049,1.605,681500000.0
2005-08-08 03:20:00,1.6052,1.6052,1.6046,1.6049,681500000.0
2005-08-08 03:25:00,1.6048,1.6052,1.6046,1.605,681500000.0
2005-08-08 03:30:00,1.6049,1.6098,1.6049,1.6096,681500000.0
2005-08-08 03:35:00,1.6094,1.6104,1.6093,1.6102,681500000.0
2005-08-08 03:40:00,1.6101,1.6103,1.6091,1.6101,681500000.0
2005-08-08 03:45:00,1.6099,1.6118,1.6099,1.6114,681500000.0
2005-08-08 03:50:00,1.6113,1.6124,1.6109,1.6119,681500000.0
2005-08-08 03:55:00,1.6121,1.6136,1.6116,1.6134,681500000.0
2005-08-08 04:00:00,1.6133,1.6137,1.6124,1.6127,681500000.0
2005-08-08 04:05:00,1.6129,1.6136,1.6124,1.6127,681500000.0
2005-08-08 04:10:00,1.6125,1.6138,1.6124,1.6133,681500000.0
2005-08-08 04:15:00,1.6131,1.6137,1.6122,1.6127,681500000.0
2005-08-08 04:20:00,1.6125,1.6129,1.6124,1.6124,681500000.0
2005-08-08 04:25:00,1.6125,1.6129,1.6122,1.6122,408900000.0
2005-08-08 04:30:00,1.6124,1.6131,1.6122,1.6124,681500000.0
2005-08-08 04:35:00,1.6122,1.6127,1.6118,1.6124,681500000.0
2005-08-08 04:40:00,1.6125,1.6129,1.6122,1.6127,681500000.0
2005-08-08 04:45:00,1.6129,1.6129,1.6122,1.6122,545200000.0
2005-08-08 04:50:00,1.6124,1.613,1.6124,1.6127,681500000.0
2005-08-08 04:55:00,1.6125,1.6127,1.6121,1.6122,681500000.0
2005-08-08 05:00:00,1.6127,1.6129,1.6118,1.6124,545200000.0
2005-08-08 05:05:00,1.6125,1.6127,1.6122,1.6124,681500000.0
2005-08-08 05:10:00,1.6125,1.6129,1.6119,1.6127,681500000.0
2005-08-08 05:15:00,1.6131,1.6133,1.6127,1.613,545200000.0
2005-08-08 05:20:00,1.6131,1.6143,1.6129,1.6141,681500000.0
2005-08-08 05:25:00,1.6139,1.6144,1.6138,1.6139,681500000.0
2005-08-08 05:30:00,1.6141,1.6151,1.6139,1.6149,681500000.0
2005-08-08 05:35:00,1.615,1.615,1.6148,1.6149,545200000.0
2005-08-08 05:40:00,1.615,1.6151,1.6145,1.6145,545200000.0
2005-08-08 05:45:00,1.6144,1.6146,1.6141,1.6141,681500000.0
2005-08-08 05:50:00,1.6142,1.6143,1.6138,1.6141,681500000.0
2005-08-08 05:55:00,1.6143,1.6143,1.6136,1.6142,681500000.0
2005-08-08 06:00:00,1.6144,1.6144,1.6139,1.6139,681500000.0
2005-08-08 06:05:00,1.6138,1.6139,1.6133,1.6134,545200000.0
2005-08-08 06:10:00,1.6137,1.6139,1.6134,1.6137,681500000.0
2005-08-08 06:15:00,1.6138,1.6149,1.6138,1.6144,681500000.0
2005-08-08 06:20:00,1.6145,1.6145,1.6134,1.6139,681500000.0
2005-08-08 06:25:00,1.6137,1.6141,1.6133,1.6134,681500000.0
2005-08-08 06:30:00,1.6136,1.6136,1.6127,1.6134,681500000.0
2005-08-08 06:35:00,1.6133,1.6137,1.6127,1.6131,681500000.0
2005-08-08 06:40:00,1.6133,1.6134,1.6122,1.6134,681500000.0
2005-08-08 06:45:00,1.6137,1.6142,1.613,1.6133,681500000.0
2005-08-08 06:50:00,1.6134,1.6134,1.6124,1.6129,408900000.0
2005-08-08 06:55:00,1.6127,1.6137,1.6125,1.6127,545200000.0
2005-08-08 07:00:00,1.613,1.6133,1.6124,1.6129,681500000.0
2005-08-08 07:05:00,1.6127,1.6131,1.6122,1.6124,681500000.0
2005-08-08 07:10:00,1.6125,1.6129,1.6122,1.6124,681500000.0
2005-08-08 07:15:00,1.6122,1.6125,1.6121,1.6122,545200000.0
2005-08-08 07:20:00,1.6124,1.6125,1.6117,1.6119,681500000.0
2005-08-08 07:25:00,1.6121,1.6131,1.6119,1.6129,681500000.0
2005-08-08 07:30:00,1.6127,1.613,1.6125,1.6127,545200000.0
2005-08-08 07:35:00,1.6129,1.6131,1.6124,1.6124,681500000.0
2005-08-08 07:40:00,1.6125,1.6129,1.6122,1.6127,681500000.0
2005-08-08 07:45:00,1.6129,1.6131,1.6122,1.6125,681500000.0
2005-08-08 07:50:00,1.6124,1.6124,1.6113,1.6115,681500000.0
2005-08-08 07:55:00,1.6116,1.6119,1.6113,1.6119,681500000.0
2005-08-08 08:00:00,1.6121,1.6125,1.6117,1.6124,681500000.0
2005-08-08 08:05:00,1.6122,1.6134,1.6122,1.613,681500000.0
2005-08-08 08:10:00,1.6129,1.6133,1.612,1.6131,681500000.0
2005-08-08 08:15:00,1.613,1.613,1.6119,1.6123,681500000.0
2005-08-08 08:20:00,1.6122,1.6128,1.6117,1.612,681500000.0
2005-08-08 08:25:00,1.6119,1.6126,1.6115,1.6123,681500000.0
2005-08-08 08:30:00,1.6124,1.6128,1.612,1.6123,681500000.0
2005-08-08 08:35:00,1.6121,1.6123,1.6117,1.6118,545200000.0
2005-08-08 08:40:00,1.6117,1.6123,1.6115,1.612,681500000.0
2005-08-08 08:45:00,1.6121,1.6124,1.6116,1.6123,681500000.0
2005-08-08 08:50:00,1.6122,1.6123,1.6113,1.6122,681500000.0
2005-08-08 08:55:00,1.6121,1.6127,1.6116,1.6124,681500000.0
2005-08-08 09:00:00,1.6126,1.6128,1.6118,1.6125,681500000.0
2005-08-08 09:05:00,1.6126,1.613,1.6119,1.6121,681500000.0
2005-08-08 09:10:00,1.6123,1.6129,1.612,1.6125,681500000.0
2005-08-08 09:15:00,1.6124,1.6132,1.6122,1.6129,681500000.0
2005-08-08 09:20:00,1.6128,1.613,1.6125,1.6126,681500000.0
2005-08-08 09:25:00,1.6129,1.6135,1.6125,1.6132,681500000.0
2005-08-08 09:30:00,1.6133,1.6139,1.6128,1.6128,681500000.0
2005-08-08 09:35:00,1.6129,1.6142,1.6129,1.6139,681500000.0
2005-08-08 09:40:00,1.6137,1.6147,1.6135,1.6146,681500000.0
2005-08-08 09:45:00,1.6144,1.6151,1.6139,1.6151,681500000.0
2005-08-08 09:50:00,1.615,1.6152,1.6143,1.6147,681500000.0
2005-08-08 09:55:00,1.6148,1.6152,1.614,1.6145,681500000.0
2005-08-08 10:00:00,1.6143,1.6144,1.6138,1.6142,681500000.0
2005-08-08 10:05:00,1.6143,1.6146,1.6134,1.6134,681500000.0
2005-08-08 10:10:00,1.6133,1.6134,1.612,1.6121,681500000.0
2005-08-08 10:15:00,1.6122,1.6128,1.6117,1.6118,681500000.0
2005-08-08 10:20:00,1.6119,1.6124,1.6114,1.612,681500000.0
2005-08-08 10:25:00,1.6119,1.6134,1.6119,1.6127,681500000.0
2005-08-08 10:30:00,1.6128,1.6131,1.6115,1.6115,681500000.0
2005-08-08 10:35:00,1.6116,1.6126,1.6115,1.6121,681500000.0
2005-08-08 10:40:00,1.612,1.6131,1.6118,1.613,681500000.0
2005-08-08 10:45:00,1.6131,1.6132,1.6125,1.6131,681500000.0
2005-08-08 10:50:00,1.6132,1.6132,1.6126,1.6127,681500000.0
2005-08-08 10:55:00,1.6128,1.6132,1.6124,1.6125,681500000.0
2005-08-08 11:00:00,1.6124,1.613,1.6124,1.6129,681500000.0
2005-08-08 11:05:00,1.613,1.6141,1.6129,1.6138,681500000.0
2005-08-08 11:10:00,1.6137,1.6144,1.6136,1.614,681500000.0
2005-08-08 11:15:00,1.6138,1.6145,1.6131,1.6132,681500000.0
2005-08-08 11:20:00,1.6131,1.6134,1.6127,1.6128,681500000.0
2005-08-08 11:25:00,1.6126,1.6129,1.612,1.6128,681500000.0
2005-08-08 11:30:00,1.6126,1.6129,1.612,1.6125,681500000.0
2005-08-08 11:35:00,1.6129,1.6136,1.6126,1.6128,681500000.0
2005-08-08 11:40:00,1.6129,1.6131,1.6124,1.6128,681500000.0
2005-08-08 11:45:00,1.6129,1.6131,1.6122,1.6131,681500000.0
2005-08-08 11:50:00,1.6129,1.6142,1.6127,1.6133,681500000.0
2005-08-08 11:55:00,1.6132,1.6143,1.6131,1.6143,681500000.0
2005-08-08 12:00:00,1.6142,1.6148,1.614,1.6142,681500000.0
2005-08-08 12:05:00,1.6141,1.6143,1.6136,1.6137,681500000.0
2005-08-08 12:10:00,1.6138,1.6141,1.6138,1.6139,681500000.0
2005-08-08 12:15:00,1.6137,1.6143,1.6137,1.6138,681500000.0
2005-08-08 12:20:00,1.6137,1.6139,1.6131,1.6136,681500000.0
2005-08-08 12:25:00,1.6135,1.6136,1.6131,1.6131,681500000.0
2005-08-08 12:30:00,1.6132,1.6135,1.6126,1.6133,681500000.0
2005-08-08 12:35:00,1.6133,1.6139,1.6131,1.6136,681500000.0
2005-08-08 12:40:00,1.6135,1.6135,1.6128,1.6129,681500000.0
2005-08-08 12:45:00,1.6128,1.6137,1.6128,1.6134,681500000.0
2005-08-08 12:50:00,1.6132,1.6137,1.6127,1.6134,681500000.0
2005-08-08 12:55:00,1.6133,1.6138,1.6124,1.6125,681500000.0
2005-08-08 13:00:00,1.6123,1.6135,1.6123,1.6135,681500000.0
2005-08-08 13:05:00,1.6133,1.6135,1.6125,1.6126,681500000.0
2005-08-08 13:10:00,1.6125,1.6127,1.6116,1.6117,681500000.0
2005-08-08 13:15:00,1.6118,1.6129,1.6113,1.6113,681500000.0
2005-08-08 13:20:00,1.6114,1.6117,1.6108,1.6116,681500000.0
2005-08-08 13:25:00,1.6117,1.6131,1.6117,1.6131,681500000.0
2005-08-08 13:30:00,1.613,1.6142,1.6128,1.6136,681500000.0
2005-08-08 13:35:00,1.6135,1.6141,1.6135,1.6136,681500000.0
2005-08-08 13:40:00,1.6135,1.6138,1.6132,1.6133,681500000.0
2005-08-08 13:45:00,1.6134,1.6147,1.6133,1.6142,681500000.0
2005-08-08 13:50:00,1.6141,1.6144,1.6136,1.6139,681500000.0
2005-08-08 13:55:00,1.6138,1.6146,1.6138,1.6146,681500000.0
2005-08-08 14:00:00,1.6143,1.6149,1.6143,1.6146,681500000.0
2005-08-08 14:05:00,1.6145,1.6147,1.6138,1.614,681500000.0
2005-08-08 14:10:00,1.6139,1.6141,1.6137,1.6138,681500000.0
2005-08-08 14:15:00,1.6139,1.6145,1.6137,1.6141,681500000.0
2005-08-08 14:20:00,1.614,1.6145,1.6135,1.6138,681500000.0
2005-08-08 14:25:00,1.6139,1.614,1.6136,1.6138,681500000.0
2005-08-08 14:30:00,1.6137,1.614,1.6134,1.6135,681500000.0
2005-08-08 14:35:00,1.6134,1.6138,1.6131,1.6134,681500000.0
2005-08-08 14:40:00,1.6132,1.6135,1.6131,1.6134,681500000.0
2005-08-08 14:45:00,1.6135,1.6139,1.613,1.6134,681500000.0
2005-08-08 14:50:00,1.6135,1.6136,1.6129,1.6132,681500000.0
2005-08-08 14:55:00,1.613,1.6136,1.6128,1.6133,681500000.0
2005-08-08 15:00:00,1.6132,1.6137,1.6127,1.6131,681500000.0
2005-08-08 15:05:00,1.6132,1.6135,1.6128,1.6129,681500000.0
2005-08-08 15:10:00,1.613,1.6132,1.6125,1.6125,681500000.0
2005-08-08 15:15:00,1.6126,1.6128,1.6124,1.6127,545200000.0
2005-08-08 15:20:00,1.6126,1.6132,1.6126,1.6129,681500000.0
2005-08-08 15:25:00,1.6128,1.613,1.6125,1.6129,681500000.0
2005-08-08 15:30:00,1.6128,1.6138,1.6126,1.6136,681500000.0
2005-08-08 15:35:00,1.6138,1.6142,1.6137,1.614,681500000.0
2005-08-08 15:40:00,1.6138,1.6143,1.6137,1.614,681500000.0
2005-08-08 15:45:00,1.6139,1.6142,1.6136,1.6141,681500000.0
2005-08-08 15:50:00,1.614,1.6144,1.6139,1.6139,681500000.0
2005-08-08 15:55:00,1.614,1.6149,1.6137,1.6145,681500000.0
2005-08-08 16:00:00,1.6146,1.6147,1.6134,1.6135,681500000.0
2005-08-08 16:05:00,1.6136,1.6139,1.6133,1.6138,681500000.0
2005-08-08 16:10:00,1.6137,1.614,1.6134,1.6139,681500000.0
2005-08-08 16:15:00,1.6138,1.6141,1.6131,1.614,681500000.0
2005-08-08 16:20:00,1.6139,1.614,1.6134,1.614,681500000.0
2005-08-08 16:25:00,1.6138,1.6144,1.6138,1.6141,681500000.0
2005-08-08 16:30:00,1.6143,1.6143,1.6138,1.614,681500000.0
2005-08-08 16:35:00,1.6139,1.6148,1.6137,1.6148,681500000.0
2005-08-08 16:40:00,1.6146,1.6146,1.6136,1.6141,681500000.0
2005-08-08 16:45:00,1.6142,1.6143,1.6139,1.6143,681500000.0
2005-08-08 16:50:00,1.6144,1.6149,1.6141,1.6144,681500000.0
2005-08-08 16:55:00,1.6146,1.6153,1.6144,1.6151,681500000.0
2005-08-08 17:00:00,1.6152,1.6152,1.6146,1.6149,681500000.0
2005-08-08 17:05:00,1.6148,1.6149,1.6146,1.6148,681500000.0
2005-08-08 17:10:00,1.615,1.6157,1.615,1.6157,681500000.0
2005-08-08 17:15:00,1.6156,1.6158,1.6151,1.6152,681500000.0
2005-08-08 17:20:00,1.6153,1.6163,1.6152,1.6157,681500000.0
2005-08-08 17:25:00,1.616,1.6163,1.6153,1.616,681500000.0
2005-08-08 17:30:00,1.6163,1.6163,1.6153,1.6154,681500000.0
2005-08-08 17:35:00,1.6156,1.6161,1.6153,1.6157,681500000.0
2005-08-08 17:40:00,1.6156,1.6156,1.6147,1.6153,681500000.0
2005-08-08 17:45:00,1.6155,1.6156,1.615,1.6153,681500000.0
2005-08-08 17:50:00,1.6152,1.6152,1.6142,1.6148,681500000.0
2005-08-08 17:55:00,1.6147,1.615,1.6144,1.6146,681500000.0
2005-08-08 18:00:00,1.6148,1.6149,1.6139,1.6145,545200000.0
2005-08-08 18:05:00,1.6144,1.6146,1.6143,1.6146,545200000.0
2005-08-08 18:10:00,1.6145,1.6149,1.6144,1.6144,681500000.0
2005-08-08 18:15:00,1.6144,1.6145,1.6141,1.6143,545200000.0
2005-08-08 18:20:00,1.6142,1.6145,1.6139,1.6141,681500000.0
2005-08-08 18:25:00,1.6142,1.6143,1.6139,1.6142,681500000.0
2005-08-08 18:30:00,1.6143,1.6146,1.6142,1.6146,545200000.0
2005-08-08 18:35:00,1.6144,1.6145,1.6142,1.6144,681500000.0
2005-08-08 18:40:00,1.6143,1.6148,1.6139,1.6144,681500000.0
2005-08-08 18:45:00,1.6143,1.6149,1.6143,1.6146,681500000.0
2005-08-08 18:50:00,1.6145,1.6149,1.6145,1.6148,545200000.0
2005-08-08 18:55:00,1.6145,1.6149,1.6139,1.6142,681500000.0
2005-08-08 19:00:00,1.6141,1.6151,1.6136,1.6151,681500000.0
2005-08-08 19:05:00,1.615,1.6155,1.6146,1.6148,681500000.0
2005-08-08 19:10:00,1.6146,1.6148,1.6145,1.6145,545200000.0
2005-08-08 19:15:00,1.6146,1.6149,1.6145,1.6149,681500000.0
2005-08-08 19:20:00,1.615,1.615,1.6145,1.6148,545200000.0
2005-08-08 19:25:00,1.6146,1.6148,1.6139,1.6141,681500000.0
2005-08-08 19:30:00,1.6139,1.6145,1.6139,1.6143,545200000.0
2005-08-08 19:35:00,1.6144,1.6144,1.6137,1.6138,408900000.0
2005-08-08 19:40:00,1.6136,1.6138,1.6133,1.6138,681500000.0
2005-08-08 19:45:00,1.6137,1.6145,1.6134,1.6143,681500000.0
2005-08-08 19:50:00,1.6142,1.6145,1.6141,1.6141,545200000.0
2005-08-08 19:55:00,1.6142,1.6148,1.6141,1.6148,681500000.0
2005-08-08 20:00:00,1.6149,1.6151,1.6145,1.615,545200000.0
2005-08-08 20:05:00,1.6149,1.6153,1.6149,1.6149,545200000.0
2005-08-08 20:10:00,1.615,1.615,1.6149,1.615,408900000.0
2005-08-08 20:15:00,1.6149,1.615,1.6145,1.6149,681500000.0
2005-08-08 20:20:00,1.615,1.6151,1.6149,1.6149,272600000.0
2005-08-08 20:25:00,1.615,1.6151,1.6149,1.615,545200000.0
2005-08-08 20:30:00,1.6149,1.6153,1.6149,1.615,408900000.0
2005-08-08 20:35:00,1.6149,1.6155,1.6149,1.6151,545200000.0
2005-08-08 20:40:00,1.6153,1.6154,1.615,1.6151,272600000.0
2005-08-08 20:45:00,1.6153,1.6155,1.615,1.6153,545200000.0
2005-08-08 20:50:00,1.6151,1.6154,1.6148,1.615,681500000.0
2005-08-08 20:55:00,1.6151,1.6154,1.6145,1.6148,545200000.0
2005-08-08 21:00:00,1.615,1.6156,1.6145,1.6154,681500000.0
2005-08-08 21:05:00,1.6153,1.6157,1.6151,1.6156,681500000.0
2005-08-08 21:10:00,1.6155,1.616,1.6154,1.616,681500000.0
2005-08-08 21:15:00,1.6159,1.6159,1.6157,1.6157,408900000.0
2005-08-08 21:20:00,1.616,1.6162,1.6157,1.6159,408900000.0
2005-08-08 21:25:00,1.616,1.6161,1.6157,1.6159,408900000.0
2005-08-08 21:30:00,1.616,1.616,1.6145,1.6148,681500000.0
2005-08-08 21:35:00,1.6149,1.6149,1.6142,1.6144,681500000.0
2005-08-08 21:40:00,1.6145,1.6146,1.6144,1.6146,545200000.0
2005-08-08 21:45:00,1.6148,1.6149,1.6146,1.6148,545200000.0
2005-08-08 21:50:00,1.6146,1.6149,1.6145,1.6149,545200000.0
2005-08-08 21:55:00,1.6148,1.6155,1.6148,1.6154,545200000.0
2005-08-08 22:00:00,1.6155,1.6161,1.6155,1.6159,408900000.0
2005-08-08 22:05:00,1.6157,1.616,1.6155,1.6159,681500000.0
2005-08-08 22:10:00,1.616,1.6162,1.6154,1.6156,681500000.0
2005-08-08 22:15:00,1.6157,1.6159,1.615,1.6156,545200000.0
2005-08-08 22:20:00,1.6157,1.6157,1.6151,1.6151,408900000.0
2005-08-08 22:25:00,1.615,1.6155,1.6149,1.6154,545200000.0
2005-08-08 22:30:00,1.6151,1.6151,1.6149,1.6149,545200000.0
2005-08-08 22:35:00,1.6148,1.6153,1.6146,1.615,408900000.0
2005-08-08 22:40:00,1.6149,1.6151,1.6139,1.6142,545200000.0
2005-08-08 22:45:00,1.6141,1.6146,1.6141,1.6145,408900000.0
2005-08-08 22:50:00,1.6146,1.6149,1.6146,1.6149,408900000.0
2005-08-08 22:55:00,1.6148,1.6156,1.6148,1.6156,545200000.0
2005-08-08 23:00:00,1.6156,1.6157,1.6149,1.6149,545200000.0
2005-08-08 23:05:00,1.615,1.6156,1.6149,1.6154,681500000.0
2005-08-08 23:10:00,1.6155,1.6157,1.6153,1.6154,408900000.0
2005-08-08 23:15:00,1.6155,1.6162,1.6155,1.6161,681500000.0
2005-08-08 23:20:00,1.6164,1.6164,1.6159,1.6159,272600000.0
2005-08-08 23:25:00,1.616,1.6161,1.6157,1.6159,681500000.0
2005-08-08 23:30:00,1.616,1.6163,1.6159,1.6161,545200000.0
2005-08-08 23:35:00,1.616,1.6161,1.6157,1.6157,545200000.0
2005-08-08 23:40:00,1.6155,1.6159,1.6153,1.6157,681500000.0
2005-08-08 23:45:00,1.616,1.616,1.6157,1.6157,545200000.0
2005-08-08 23:50:00,1.6159,1.6159,1.6157,1.6157,272600000.0
2005-08-08 23:55:00,1.6156,1.6157,1.6155,1.6157,545200000.0
2005-08-09 00:00:00,1.6156,1.6157,1.6154,1.6155,545200000.0
2005-08-09 00:05:00,1.6154,1.6154,1.615,1.615,545200000.0
2005-08-09 00:10:00,1.6149,1.6151,1.6149,1.615,272600000.0
2005-08-09 00:15:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-09 00:25:00,1.615,1.615,1.6149,1.6149,408900000.0
2005-08-09 00:30:00,1.6151,1.6153,1.6145,1.6149,545200000.0
2005-08-09 00:35:00,1.615,1.6157,1.6149,1.6149,545200000.0
2005-08-09 00:40:00,1.615,1.615,1.6149,1.615,545200000.0
2005-08-09 00:45:00,1.6151,1.6155,1.6145,1.6145,545200000.0
2005-08-09 00:50:00,1.6148,1.6149,1.6145,1.6149,681500000.0
2005-08-09 00:55:00,1.6148,1.6149,1.6139,1.6142,545200000.0
2005-08-09 01:00:00,1.6141,1.6141,1.6131,1.6133,681500000.0
2005-08-09 01:05:00,1.6134,1.6148,1.6134,1.6143,681500000.0
2005-08-09 01:10:00,1.6144,1.6149,1.6139,1.6142,681500000.0
2005-08-09 01:15:00,1.6143,1.6149,1.6142,1.6145,681500000.0
2005-08-09 01:20:00,1.6148,1.6157,1.6145,1.6154,681500000.0
2005-08-09 01:25:00,1.6151,1.6155,1.6149,1.6149,545200000.0
2005-08-09 01:30:00,1.6151,1.6156,1.615,1.6153,681500000.0
2005-08-09 01:35:00,1.6154,1.6161,1.615,1.616,681500000.0
2005-08-09 01:40:00,1.6159,1.6162,1.6159,1.6161,681500000.0
2005-08-09 01:45:00,1.616,1.6165,1.6159,1.6164,681500000.0
2005-08-09 01:50:00,1.6165,1.6166,1.616,1.6162,545200000.0
2005-08-09 01:55:00,1.6163,1.6164,1.6161,1.6161,681500000.0
2005-08-09 02:05:00,1.6156,1.6157,1.6155,1.6156,681500000.0
2005-08-09 02:10:00,1.6157,1.6161,1.6156,1.6157,545200000.0
2005-08-09 02:15:00,1.6156,1.6157,1.6149,1.6153,681500000.0
2005-08-09 02:20:00,1.6154,1.616,1.6153,1.6157,681500000.0
2005-08-09 02:25:00,1.6159,1.6162,1.6153,1.616,545200000.0
2005-08-09 02:30:00,1.6161,1.6166,1.6157,1.6164,681500000.0
2005-08-09 02:35:00,1.6163,1.6166,1.6157,1.6165,681500000.0
2005-08-09 02:40:00,1.6164,1.6178,1.6163,1.6178,681500000.0
2005-08-09 02:45:00,1.6175,1.6179,1.6169,1.6177,681500000.0
2005-08-09 02:50:00,1.6178,1.6181,1.6174,1.6175,681500000.0
2005-08-09 02:55:00,1.6174,1.6187,1.6174,1.6181,681500000.0
2005-08-09 03:00:00,1.6183,1.6184,1.617,1.6174,681500000.0
2005-08-09 03:05:00,1.6173,1.6194,1.6167,1.617,681500000.0
2005-08-09 03:10:00,1.6171,1.6175,1.6168,1.6174,681500000.0
2005-08-09 03:15:00,1.6173,1.6173,1.6156,1.616,681500000.0
2005-08-09 03:20:00,1.6163,1.6165,1.6153,1.6162,681500000.0
2005-08-09 03:25:00,1.6163,1.6169,1.616,1.6168,681500000.0
2005-08-09 03:30:00,1.6167,1.6171,1.6165,1.6169,681500000.0
2005-08-09 03:35:00,1.6168,1.6179,1.6166,1.6177,681500000.0
2005-08-09 03:40:00,1.6179,1.6179,1.6171,1.6175,681500000.0
2005-08-09 03:45:00,1.6174,1.6184,1.6171,1.6183,681500000.0
2005-08-09 03:50:00,1.6181,1.6185,1.6173,1.6174,681500000.0
2005-08-09 03:55:00,1.6175,1.6183,1.6173,1.6181,681500000.0
2005-08-09 04:00:00,1.618,1.6181,1.6169,1.6171,681500000.0
2005-08-09 04:05:00,1.617,1.6183,1.6169,1.6177,681500000.0
2005-08-09 04:10:00,1.6178,1.6181,1.6173,1.6181,681500000.0
2005-08-09 04:15:00,1.618,1.6184,1.6175,1.6181,681500000.0
2005-08-09 04:20:00,1.618,1.6181,1.6169,1.6177,681500000.0
2005-08-09 04:25:00,1.6178,1.6179,1.6169,1.6179,681500000.0
2005-08-09 04:30:00,1.6177,1.6179,1.6175,1.6179,681500000.0
2005-08-09 04:35:00,1.618,1.6181,1.6171,1.6175,681500000.0
2005-08-09 04:40:00,1.6173,1.6175,1.6166,1.6173,681500000.0
2005-08-09 04:45:00,1.6171,1.6177,1.6169,1.6175,681500000.0
2005-08-09 04:50:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-09 04:55:00,1.6175,1.6177,1.6173,1.6174,545200000.0
2005-08-09 05:00:00,1.6171,1.6173,1.6169,1.6173,681500000.0
2005-08-09 05:05:00,1.6174,1.6175,1.6156,1.6161,681500000.0
2005-08-09 05:10:00,1.6162,1.6167,1.6155,1.6167,681500000.0
2005-08-09 05:15:00,1.6166,1.6167,1.616,1.6162,681500000.0
2005-08-09 05:20:00,1.6164,1.6169,1.6162,1.6163,681500000.0
2005-08-09 05:25:00,1.6164,1.6169,1.6162,1.6168,681500000.0
2005-08-09 05:30:00,1.6167,1.6171,1.6167,1.617,545200000.0
2005-08-09 05:35:00,1.6171,1.6175,1.6168,1.6169,681500000.0
2005-08-09 05:40:00,1.6171,1.6171,1.6166,1.6169,681500000.0
2005-08-09 05:45:00,1.6168,1.6173,1.6167,1.6168,545200000.0
2005-08-09 05:50:00,1.6169,1.6175,1.6168,1.6173,681500000.0
2005-08-09 05:55:00,1.6173,1.6177,1.617,1.617,545200000.0
2005-08-09 06:00:00,1.6173,1.6173,1.6165,1.6165,545200000.0
2005-08-09 06:05:00,1.6164,1.6165,1.6157,1.6159,681500000.0
2005-08-09 06:10:00,1.6157,1.6163,1.6157,1.6163,681500000.0
2005-08-09 06:15:00,1.6162,1.6165,1.6162,1.6164,408900000.0
2005-08-09 06:20:00,1.6165,1.6165,1.6162,1.6163,681500000.0
2005-08-09 06:25:00,1.6162,1.6162,1.6153,1.6157,545200000.0
2005-08-09 06:30:00,1.6156,1.6156,1.6149,1.615,681500000.0
2005-08-09 06:35:00,1.6151,1.6153,1.6149,1.615,681500000.0
2005-08-09 06:40:00,1.6151,1.6151,1.6146,1.6149,681500000.0
2005-08-09 06:45:00,1.6148,1.6149,1.6148,1.6149,272600000.0
2005-08-09 06:50:00,1.615,1.6157,1.6149,1.6154,681500000.0
2005-08-09 06:55:00,1.6155,1.6156,1.6153,1.6154,681500000.0
2005-08-09 07:00:00,1.6155,1.6157,1.6149,1.6151,681500000.0
2005-08-09 07:05:00,1.615,1.6154,1.6146,1.6149,681500000.0
2005-08-09 07:10:00,1.615,1.6157,1.6149,1.6157,681500000.0
2005-08-09 07:15:00,1.6155,1.6159,1.615,1.615,681500000.0
2005-08-09 07:20:00,1.6151,1.6159,1.615,1.6157,681500000.0
2005-08-09 07:25:00,1.6156,1.6159,1.6155,1.6157,681500000.0
2005-08-09 07:30:00,1.6156,1.616,1.6156,1.6157,545200000.0
2005-08-09 07:35:00,1.616,1.6165,1.6157,1.6159,681500000.0
2005-08-09 07:40:00,1.6162,1.617,1.6161,1.6167,681500000.0
2005-08-09 07:45:00,1.6168,1.6188,1.6165,1.6183,681500000.0
2005-08-09 07:50:00,1.6184,1.6206,1.6178,1.62,681500000.0
2005-08-09 07:55:00,1.6203,1.6221,1.6199,1.6206,681500000.0
2005-08-09 08:00:00,1.6208,1.6209,1.6197,1.6198,681500000.0
2005-08-09 08:05:00,1.6199,1.6201,1.6191,1.6199,681500000.0
2005-08-09 08:10:00,1.62,1.62,1.6184,1.6186,681500000.0
2005-08-09 08:15:00,1.6185,1.6192,1.6181,1.6191,681500000.0
2005-08-09 08:20:00,1.619,1.6191,1.6181,1.6184,681500000.0
2005-08-09 08:25:00,1.6185,1.6187,1.6182,1.6182,681500000.0
2005-08-09 08:30:00,1.6181,1.6189,1.618,1.6182,681500000.0
2005-08-09 08:35:00,1.6182,1.6188,1.618,1.6184,681500000.0
2005-08-09 08:40:00,1.6183,1.6196,1.6183,1.6194,681500000.0
2005-08-09 08:45:00,1.6195,1.6196,1.6188,1.6195,681500000.0
2005-08-09 08:50:00,1.6192,1.62,1.619,1.6192,681500000.0
2005-08-09 08:55:00,1.6191,1.6195,1.6185,1.6193,681500000.0
2005-08-09 09:00:00,1.6192,1.6192,1.6182,1.6184,681500000.0
2005-08-09 09:05:00,1.6183,1.6185,1.6178,1.6179,681500000.0
2005-08-09 09:10:00,1.618,1.6192,1.6179,1.6187,681500000.0
2005-08-09 09:15:00,1.6189,1.6194,1.6182,1.6182,681500000.0
2005-08-09 09:20:00,1.6183,1.6187,1.6179,1.6181,681500000.0
2005-08-09 09:25:00,1.6182,1.6186,1.6178,1.6181,681500000.0
2005-08-09 09:30:00,1.618,1.6182,1.6174,1.6178,681500000.0
2005-08-09 09:35:00,1.6177,1.6183,1.6173,1.6177,681500000.0
2005-08-09 09:40:00,1.6175,1.6175,1.6165,1.6171,681500000.0
2005-08-09 09:45:00,1.617,1.6183,1.6169,1.618,681500000.0
2005-08-09 09:50:00,1.6179,1.6183,1.6177,1.6177,681500000.0
2005-08-09 09:55:00,1.6178,1.618,1.6176,1.6177,681500000.0
2005-08-09 10:00:00,1.6176,1.6198,1.6176,1.6195,681500000.0
2005-08-09 10:05:00,1.6191,1.6198,1.6188,1.6198,681500000.0
2005-08-09 10:10:00,1.6199,1.6225,1.6198,1.6219,681500000.0
2005-08-09 10:15:00,1.6218,1.6221,1.6214,1.6217,681500000.0
2005-08-09 10:20:00,1.6216,1.6222,1.6215,1.6218,681500000.0
2005-08-09 10:25:00,1.6217,1.6218,1.6203,1.6205,681500000.0
2005-08-09 10:30:00,1.6206,1.621,1.6194,1.6197,681500000.0
2005-08-09 10:35:00,1.6195,1.6198,1.619,1.6192,681500000.0
2005-08-09 10:40:00,1.6191,1.62,1.619,1.6195,681500000.0
2005-08-09 10:45:00,1.6196,1.6212,1.6196,1.6209,681500000.0
2005-08-09 10:50:00,1.621,1.6216,1.6205,1.6215,681500000.0
2005-08-09 10:55:00,1.6216,1.6224,1.6211,1.6218,681500000.0
2005-08-09 11:00:00,1.6217,1.6221,1.6214,1.6217,681500000.0
2005-08-09 11:05:00,1.6219,1.6236,1.6215,1.6223,681500000.0
2005-08-09 11:10:00,1.6227,1.6232,1.6223,1.6227,681500000.0
2005-08-09 11:15:00,1.6228,1.623,1.6219,1.6221,681500000.0
2005-08-09 11:20:00,1.6223,1.623,1.6218,1.6226,681500000.0
2005-08-09 11:25:00,1.6227,1.6231,1.622,1.6227,681500000.0
2005-08-09 11:30:00,1.6225,1.6231,1.6223,1.6227,681500000.0
2005-08-09 11:35:00,1.6228,1.6233,1.6223,1.6227,681500000.0
2005-08-09 11:40:00,1.6229,1.6233,1.6225,1.6233,545200000.0
2005-08-09 11:45:00,1.6231,1.6246,1.6229,1.6242,681500000.0
2005-08-09 11:50:00,1.6241,1.6246,1.624,1.6241,681500000.0
2005-08-09 11:55:00,1.6242,1.6243,1.6234,1.6243,681500000.0
2005-08-09 12:00:00,1.6241,1.6247,1.6237,1.6242,681500000.0
2005-08-09 12:05:00,1.6241,1.6249,1.6241,1.6245,681500000.0
2005-08-09 12:10:00,1.6243,1.6246,1.6238,1.6241,681500000.0
2005-08-09 12:15:00,1.624,1.6246,1.6234,1.6244,681500000.0
2005-08-09 12:20:00,1.6243,1.6244,1.6234,1.6235,681500000.0
2005-08-09 12:25:00,1.6234,1.6247,1.6232,1.6241,681500000.0
2005-08-09 12:30:00,1.6242,1.6245,1.6232,1.6237,681500000.0
2005-08-09 12:35:00,1.6236,1.6237,1.6231,1.6235,681500000.0
2005-08-09 12:40:00,1.6236,1.6239,1.6235,1.6238,681500000.0
2005-08-09 12:45:00,1.6237,1.6241,1.6231,1.6241,681500000.0
2005-08-09 12:50:00,1.6238,1.6243,1.6237,1.6239,681500000.0
2005-08-09 12:55:00,1.6241,1.6241,1.6236,1.6238,681500000.0
2005-08-09 13:00:00,1.6239,1.6245,1.6235,1.6244,681500000.0
2005-08-09 13:05:00,1.6243,1.6251,1.6234,1.6236,681500000.0
2005-08-09 13:10:00,1.6234,1.6238,1.6231,1.6234,681500000.0
2005-08-09 13:15:00,1.6233,1.6238,1.623,1.6234,681500000.0
2005-08-09 13:20:00,1.6237,1.6237,1.6231,1.6233,681500000.0
2005-08-09 13:25:00,1.6234,1.6236,1.6231,1.6235,681500000.0
2005-08-09 13:30:00,1.6234,1.6239,1.6231,1.6233,681500000.0
2005-08-09 13:35:00,1.6232,1.6237,1.6231,1.6237,545200000.0
2005-08-09 13:40:00,1.6236,1.6241,1.6232,1.6232,681500000.0
2005-08-09 13:45:00,1.6233,1.6235,1.6227,1.6234,681500000.0
2005-08-09 13:50:00,1.6235,1.6237,1.623,1.6232,545200000.0
2005-08-09 13:55:00,1.6231,1.6236,1.6228,1.623,681500000.0
2005-08-09 14:00:00,1.6229,1.6248,1.6229,1.6246,681500000.0
2005-08-09 14:05:00,1.6245,1.6248,1.6241,1.6242,681500000.0
2005-08-09 14:10:00,1.6241,1.6245,1.6237,1.624,681500000.0
2005-08-09 14:15:00,1.6241,1.6241,1.6232,1.6232,681500000.0
2005-08-09 14:20:00,1.6231,1.6239,1.6231,1.6237,681500000.0
2005-08-09 14:25:00,1.6234,1.6241,1.623,1.6236,681500000.0
2005-08-09 14:30:00,1.6234,1.6241,1.6227,1.623,681500000.0
2005-08-09 14:35:00,1.6231,1.6237,1.6225,1.623,681500000.0
2005-08-09 14:40:00,1.6228,1.6233,1.6224,1.623,681500000.0
2005-08-09 14:45:00,1.6232,1.6235,1.6226,1.6227,681500000.0
2005-08-09 14:50:00,1.6229,1.6237,1.6221,1.6227,681500000.0
2005-08-09 14:55:00,1.6226,1.623,1.6222,1.6226,681500000.0
2005-08-09 15:00:00,1.6227,1.6252,1.6224,1.6236,681500000.0
2005-08-09 15:05:00,1.6234,1.6244,1.622,1.6224,681500000.0
2005-08-09 15:10:00,1.6226,1.623,1.6214,1.6216,681500000.0
2005-08-09 15:15:00,1.6217,1.6219,1.6211,1.6217,681500000.0
2005-08-09 15:20:00,1.6216,1.6219,1.6211,1.6215,681500000.0
2005-08-09 15:25:00,1.6214,1.6221,1.6213,1.6221,681500000.0
2005-08-09 15:30:00,1.6219,1.6222,1.6216,1.6218,681500000.0
2005-08-09 15:35:00,1.6217,1.6227,1.6216,1.6223,681500000.0
2005-08-09 15:40:00,1.6224,1.6227,1.6219,1.6225,681500000.0
2005-08-09 15:45:00,1.6226,1.6238,1.6225,1.6236,681500000.0
2005-08-09 15:50:00,1.6233,1.6236,1.6226,1.6229,681500000.0
2005-08-09 15:55:00,1.6231,1.6231,1.6224,1.6226,681500000.0
2005-08-09 16:00:00,1.6224,1.6229,1.622,1.6226,681500000.0
2005-08-09 16:05:00,1.6224,1.6229,1.6221,1.6223,681500000.0
2005-08-09 16:10:00,1.6224,1.6226,1.6221,1.6226,681500000.0
2005-08-09 16:15:00,1.6224,1.6229,1.6224,1.6226,681500000.0
2005-08-09 16:20:00,1.6228,1.6233,1.6224,1.6231,681500000.0
2005-08-09 16:25:00,1.6229,1.624,1.6229,1.6234,681500000.0
2005-08-09 16:30:00,1.6233,1.6244,1.6231,1.6243,681500000.0
2005-08-09 16:35:00,1.6241,1.6249,1.6241,1.6246,681500000.0
2005-08-09 16:40:00,1.6247,1.6258,1.6246,1.6249,681500000.0
2005-08-09 16:45:00,1.6246,1.6252,1.6237,1.6241,681500000.0
2005-08-09 16:50:00,1.6242,1.6245,1.6239,1.6241,681500000.0
2005-08-09 16:55:00,1.6238,1.6245,1.6235,1.6242,681500000.0
2005-08-09 17:00:00,1.6243,1.6249,1.6239,1.6247,681500000.0
2005-08-09 17:05:00,1.6249,1.6253,1.6241,1.6245,681500000.0
2005-08-09 17:10:00,1.6244,1.6246,1.6238,1.6238,681500000.0
2005-08-09 17:15:00,1.6239,1.6248,1.6239,1.6243,681500000.0
2005-08-09 17:20:00,1.6242,1.6244,1.6237,1.624,681500000.0
2005-08-09 17:25:00,1.6239,1.6242,1.6238,1.624,681500000.0
2005-08-09 17:30:00,1.6239,1.6245,1.6239,1.6243,681500000.0
2005-08-09 17:35:00,1.6244,1.6244,1.6235,1.6235,681500000.0
2005-08-09 17:40:00,1.6236,1.6239,1.6234,1.6237,681500000.0
2005-08-09 17:45:00,1.6235,1.6238,1.6234,1.6236,681500000.0
2005-08-09 17:50:00,1.6234,1.6239,1.6234,1.6239,545200000.0
2005-08-09 17:55:00,1.6238,1.6238,1.6234,1.6237,681500000.0
2005-08-09 18:00:00,1.6235,1.6247,1.6235,1.6247,681500000.0
2005-08-09 18:05:00,1.6246,1.6266,1.6243,1.6252,681500000.0
2005-08-09 18:10:00,1.625,1.6254,1.6244,1.6246,681500000.0
2005-08-09 18:15:00,1.6244,1.6254,1.6243,1.6252,545200000.0
2005-08-09 18:20:00,1.6254,1.6255,1.6247,1.6252,545200000.0
2005-08-09 18:25:00,1.6254,1.6256,1.6249,1.6249,545200000.0
2005-08-09 18:30:00,1.6252,1.6252,1.6244,1.625,681500000.0
2005-08-09 18:35:00,1.6252,1.6252,1.6249,1.6249,681500000.0
2005-08-09 18:40:00,1.6247,1.6249,1.6246,1.6246,545200000.0
2005-08-09 18:45:00,1.6247,1.6247,1.6239,1.6241,681500000.0
2005-08-09 18:50:00,1.624,1.6246,1.6239,1.6243,681500000.0
2005-08-09 18:55:00,1.6244,1.6246,1.6238,1.6239,681500000.0
2005-08-09 19:00:00,1.6238,1.6244,1.6237,1.624,681500000.0
2005-08-09 19:05:00,1.6241,1.6243,1.6235,1.6235,545200000.0
2005-08-09 19:10:00,1.6233,1.6239,1.6229,1.6236,681500000.0
2005-08-09 19:15:00,1.6237,1.6241,1.6237,1.6241,681500000.0
2005-08-09 19:20:00,1.624,1.6241,1.6237,1.6241,408900000.0
2005-08-09 19:25:00,1.6239,1.624,1.6229,1.6231,545200000.0
2005-08-09 19:30:00,1.6229,1.6237,1.6229,1.6237,681500000.0
2005-08-09 19:35:00,1.6239,1.624,1.6238,1.624,272600000.0
2005-08-09 19:40:00,1.6239,1.6241,1.6239,1.624,545200000.0
2005-08-09 19:45:00,1.6241,1.6241,1.6236,1.624,681500000.0
2005-08-09 19:50:00,1.6239,1.6244,1.6239,1.6241,545200000.0
2005-08-09 19:55:00,1.6243,1.6243,1.6237,1.6241,408900000.0
2005-08-09 20:00:00,1.6239,1.6241,1.6237,1.6239,545200000.0
2005-08-09 20:05:00,1.624,1.6244,1.624,1.6241,545200000.0
2005-08-09 20:10:00,1.6243,1.6246,1.6239,1.624,681500000.0
2005-08-09 20:15:00,1.6241,1.6259,1.6239,1.6256,681500000.0
2005-08-09 20:20:00,1.6255,1.6268,1.6247,1.6259,681500000.0
2005-08-09 20:25:00,1.6258,1.627,1.6256,1.6262,681500000.0
2005-08-09 20:30:00,1.6264,1.6288,1.6263,1.6272,681500000.0
2005-08-09 20:35:00,1.627,1.6281,1.6266,1.6271,681500000.0
2005-08-09 20:40:00,1.627,1.6278,1.6262,1.6268,681500000.0
2005-08-09 20:45:00,1.6269,1.6274,1.6266,1.6271,681500000.0
2005-08-09 20:50:00,1.6272,1.6274,1.6258,1.6261,681500000.0
2005-08-09 20:55:00,1.6262,1.6264,1.6256,1.6259,681500000.0
2005-08-09 21:00:00,1.6256,1.6264,1.6256,1.6259,681500000.0
2005-08-09 21:05:00,1.6258,1.6259,1.6247,1.6255,681500000.0
2005-08-09 21:10:00,1.6254,1.6256,1.6249,1.6252,681500000.0
2005-08-09 21:15:00,1.6254,1.6263,1.6252,1.6258,681500000.0
2005-08-09 21:20:00,1.6256,1.6258,1.6249,1.6255,681500000.0
2005-08-09 21:25:00,1.6256,1.6256,1.6246,1.625,681500000.0
2005-08-09 21:30:00,1.6249,1.6252,1.6247,1.625,681500000.0
2005-08-09 21:35:00,1.6246,1.6255,1.6246,1.6249,545200000.0
2005-08-09 21:40:00,1.6247,1.625,1.6246,1.6246,545200000.0
2005-08-09 21:45:00,1.6247,1.6249,1.6243,1.6249,681500000.0
2005-08-09 21:50:00,1.6247,1.6249,1.6244,1.6246,681500000.0
2005-08-09 21:55:00,1.6244,1.6249,1.6244,1.6246,408900000.0
2005-08-09 22:00:00,1.6244,1.6244,1.6241,1.6241,272600000.0
2005-08-09 22:05:00,1.624,1.6246,1.6239,1.6239,545200000.0
2005-08-09 22:10:00,1.624,1.6241,1.6238,1.624,545200000.0
2005-08-09 22:15:00,1.6241,1.6241,1.6239,1.6241,545200000.0
2005-08-09 22:20:00,1.624,1.6244,1.6239,1.624,681500000.0
2005-08-09 22:25:00,1.6241,1.6241,1.6239,1.6239,272600000.0
2005-08-09 22:30:00,1.6238,1.6239,1.6236,1.6238,681500000.0
2005-08-09 22:35:00,1.6239,1.624,1.6233,1.6236,681500000.0
2005-08-09 22:40:00,1.6237,1.6241,1.6235,1.6237,545200000.0
2005-08-09 22:45:00,1.6238,1.6244,1.6235,1.6237,545200000.0
2005-08-09 22:50:00,1.6238,1.624,1.6237,1.6239,408900000.0
2005-08-09 22:55:00,1.624,1.6241,1.6231,1.6238,681500000.0
2005-08-09 23:00:00,1.6238,1.624,1.6236,1.6238,681500000.0
2005-08-09 23:05:00,1.6237,1.6237,1.6233,1.6237,545200000.0
2005-08-09 23:10:00,1.6238,1.6238,1.6234,1.6236,681500000.0
2005-08-09 23:15:00,1.6237,1.6237,1.6233,1.6234,408900000.0
2005-08-09 23:20:00,1.6233,1.6235,1.6231,1.6231,545200000.0
2005-08-09 23:25:00,1.6234,1.6235,1.6233,1.6235,408900000.0
2005-08-09 23:30:00,1.6234,1.6238,1.6233,1.6237,545200000.0
2005-08-09 23:35:00,1.6235,1.6238,1.6233,1.6236,681500000.0
2005-08-09 23:40:00,1.6236,1.624,1.6236,1.6238,408900000.0
2005-08-09 23:45:00,1.6239,1.6244,1.6239,1.6241,681500000.0
2005-08-09 23:50:00,1.6243,1.6243,1.6238,1.6238,681500000.0
2005-08-09 23:55:00,1.624,1.6241,1.6239,1.6239,408900000.0
2005-08-10 00:00:00,1.624,1.6241,1.6239,1.6241,545200000.0
2005-08-10 00:05:00,1.6239,1.6241,1.6238,1.6241,545200000.0
2005-08-10 00:10:00,1.6243,1.6243,1.6236,1.6238,408900000.0
2005-08-10 00:15:00,1.624,1.6244,1.6237,1.6238,681500000.0
2005-08-10 00:20:00,1.6239,1.6243,1.6238,1.6239,681500000.0
2005-08-10 00:25:00,1.6238,1.6241,1.6238,1.6239,681500000.0
2005-08-10 00:30:00,1.624,1.624,1.6235,1.6239,681500000.0
2005-08-10 00:35:00,1.624,1.6246,1.624,1.6243,681500000.0
2005-08-10 00:40:00,1.6241,1.6243,1.6235,1.6237,545200000.0
2005-08-10 00:45:00,1.6239,1.6243,1.6239,1.6241,545200000.0
2005-08-10 00:50:00,1.6243,1.6244,1.6236,1.624,681500000.0
2005-08-10 00:55:00,1.6241,1.6244,1.6235,1.6244,545200000.0
2005-08-10 01:00:00,1.6246,1.6246,1.6238,1.6243,545200000.0
2005-08-10 01:05:00,1.6239,1.6246,1.6239,1.6241,681500000.0
2005-08-10 01:10:00,1.624,1.6243,1.6238,1.6241,681500000.0
2005-08-10 01:15:00,1.624,1.6244,1.6239,1.6243,545200000.0
2005-08-10 01:20:00,1.6244,1.6244,1.6239,1.6241,681500000.0
2005-08-10 01:25:00,1.6243,1.6244,1.6236,1.6243,681500000.0
2005-08-10 01:30:00,1.6244,1.6247,1.6231,1.6238,681500000.0
2005-08-10 01:35:00,1.6239,1.6244,1.6237,1.624,681500000.0
2005-08-10 01:40:00,1.6239,1.6244,1.6239,1.6244,681500000.0
2005-08-10 01:45:00,1.6246,1.6246,1.6239,1.6239,681500000.0
2005-08-10 01:50:00,1.6238,1.624,1.6235,1.6237,681500000.0
2005-08-10 01:55:00,1.6236,1.6238,1.6231,1.6233,545200000.0
2005-08-10 02:00:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-10 02:05:00,1.6234,1.6241,1.6228,1.6241,545200000.0
2005-08-10 02:10:00,1.624,1.6244,1.6236,1.6238,681500000.0
2005-08-10 02:15:00,1.6238,1.624,1.6231,1.6237,681500000.0
2005-08-10 02:20:00,1.6235,1.6238,1.6231,1.6231,681500000.0
2005-08-10 02:25:00,1.6233,1.6234,1.6226,1.6231,681500000.0
2005-08-10 02:30:00,1.6229,1.6231,1.6226,1.6228,545200000.0
2005-08-10 02:35:00,1.6231,1.6231,1.6224,1.6229,681500000.0
2005-08-10 02:40:00,1.6228,1.6231,1.6224,1.6228,681500000.0
2005-08-10 02:45:00,1.6226,1.6229,1.6221,1.6221,681500000.0
2005-08-10 02:50:00,1.6224,1.6224,1.6219,1.6221,681500000.0
2005-08-10 02:55:00,1.6223,1.6223,1.6217,1.6218,681500000.0
2005-08-10 03:00:00,1.6217,1.6217,1.6208,1.6211,681500000.0
2005-08-10 03:05:00,1.6209,1.6217,1.6208,1.6215,681500000.0
2005-08-10 03:10:00,1.6214,1.6216,1.6209,1.6214,681500000.0
2005-08-10 03:15:00,1.6215,1.6215,1.6203,1.6206,681500000.0
2005-08-10 03:20:00,1.6208,1.6209,1.6204,1.6205,545200000.0
2005-08-10 03:25:00,1.6206,1.6209,1.6202,1.6203,681500000.0
2005-08-10 03:30:00,1.6202,1.6214,1.6199,1.6209,681500000.0
2005-08-10 03:35:00,1.6211,1.6213,1.6206,1.6209,681500000.0
2005-08-10 03:40:00,1.6208,1.6213,1.6206,1.6206,681500000.0
2005-08-10 03:45:00,1.6208,1.6211,1.6206,1.6208,681500000.0
2005-08-10 03:50:00,1.6209,1.6211,1.6205,1.6209,681500000.0
2005-08-10 03:55:00,1.6208,1.6211,1.6202,1.6205,681500000.0
2005-08-10 04:00:00,1.6204,1.6209,1.6202,1.6205,681500000.0
2005-08-10 04:05:00,1.6204,1.6206,1.6202,1.6204,681500000.0
2005-08-10 04:10:00,1.6205,1.6217,1.6204,1.6211,681500000.0
2005-08-10 04:15:00,1.6209,1.6217,1.6209,1.6216,681500000.0
2005-08-10 04:20:00,1.6214,1.6217,1.6211,1.6214,681500000.0
2005-08-10 04:25:00,1.6213,1.6214,1.6209,1.6209,545200000.0
2005-08-10 04:30:00,1.6211,1.6215,1.6209,1.6211,681500000.0
2005-08-10 04:35:00,1.6213,1.6217,1.6211,1.6215,681500000.0
2005-08-10 04:40:00,1.6214,1.6216,1.6211,1.6214,681500000.0
2005-08-10 04:45:00,1.6211,1.6214,1.6209,1.6211,681500000.0
2005-08-10 04:50:00,1.6209,1.6211,1.6209,1.6211,545200000.0
2005-08-10 04:55:00,1.6209,1.6211,1.6209,1.6211,545200000.0
2005-08-10 05:00:00,1.6214,1.6215,1.6211,1.6213,545200000.0
2005-08-10 05:05:00,1.6211,1.6215,1.6211,1.6213,681500000.0
2005-08-10 05:10:00,1.6211,1.6217,1.6211,1.6216,681500000.0
2005-08-10 05:15:00,1.6217,1.6217,1.6211,1.6211,681500000.0
2005-08-10 05:20:00,1.6214,1.6214,1.6208,1.6208,545200000.0
2005-08-10 05:25:00,1.6206,1.6209,1.6205,1.6208,545200000.0
2005-08-10 05:30:00,1.6206,1.6211,1.6206,1.6209,681500000.0
2005-08-10 05:35:00,1.6211,1.6211,1.6206,1.6209,545200000.0
2005-08-10 05:40:00,1.6208,1.6211,1.6205,1.6206,681500000.0
2005-08-10 05:45:00,1.6208,1.6209,1.6204,1.6206,681500000.0
2005-08-10 05:50:00,1.6208,1.6208,1.6206,1.6206,408900000.0
2005-08-10 05:55:00,1.6205,1.6208,1.6204,1.6206,681500000.0
2005-08-10 06:00:00,1.6205,1.6205,1.6199,1.6199,681500000.0
2005-08-10 06:05:00,1.62,1.6203,1.62,1.62,681500000.0
2005-08-10 06:10:00,1.6199,1.6204,1.6199,1.6203,545200000.0
2005-08-10 06:15:00,1.6202,1.6204,1.62,1.6202,681500000.0
2005-08-10 06:20:00,1.62,1.6203,1.6197,1.6199,681500000.0
2005-08-10 06:25:00,1.6198,1.6203,1.6198,1.6199,545200000.0
2005-08-10 06:30:00,1.6202,1.6204,1.6197,1.6199,681500000.0
2005-08-10 06:35:00,1.62,1.6203,1.6198,1.6198,408900000.0
2005-08-10 06:40:00,1.6199,1.6202,1.6196,1.6196,681500000.0
2005-08-10 06:45:00,1.6197,1.6203,1.6197,1.6203,681500000.0
2005-08-10 06:50:00,1.6199,1.6202,1.6199,1.62,681500000.0
2005-08-10 06:55:00,1.6199,1.6203,1.6196,1.6198,681500000.0
2005-08-10 07:00:00,1.6199,1.6204,1.6194,1.6196,681500000.0
2005-08-10 07:05:00,1.6197,1.62,1.6193,1.6199,681500000.0
2005-08-10 07:10:00,1.6198,1.6203,1.6198,1.6202,681500000.0
2005-08-10 07:15:00,1.62,1.6206,1.62,1.6204,681500000.0
2005-08-10 07:20:00,1.6205,1.622,1.6204,1.6217,681500000.0
2005-08-10 07:25:00,1.6216,1.6223,1.6214,1.6217,681500000.0
2005-08-10 07:30:00,1.6218,1.6223,1.6211,1.622,681500000.0
2005-08-10 07:35:00,1.6221,1.6224,1.6216,1.6221,681500000.0
2005-08-10 07:40:00,1.622,1.6221,1.6213,1.6217,681500000.0
2005-08-10 07:45:00,1.6218,1.6221,1.6213,1.6217,681500000.0
2005-08-10 07:50:00,1.6218,1.6223,1.6211,1.6218,681500000.0
2005-08-10 07:55:00,1.6219,1.6224,1.6218,1.6219,681500000.0
2005-08-10 08:00:00,1.622,1.6226,1.6219,1.6221,681500000.0
2005-08-10 08:05:00,1.622,1.6222,1.621,1.621,681500000.0
2005-08-10 08:10:00,1.6211,1.6216,1.6208,1.6213,681500000.0
2005-08-10 08:15:00,1.6212,1.6216,1.6205,1.6214,681500000.0
2005-08-10 08:20:00,1.6213,1.6218,1.6212,1.6213,681500000.0
2005-08-10 08:25:00,1.6215,1.6219,1.6212,1.6213,681500000.0
2005-08-10 08:30:00,1.6214,1.622,1.6212,1.6215,681500000.0
2005-08-10 08:35:00,1.6216,1.6227,1.6215,1.6221,681500000.0
2005-08-10 08:40:00,1.6222,1.6224,1.6217,1.6217,681500000.0
2005-08-10 08:45:00,1.622,1.6223,1.6214,1.6216,545200000.0
2005-08-10 08:50:00,1.6215,1.6218,1.6209,1.6211,681500000.0
2005-08-10 08:55:00,1.621,1.6216,1.6209,1.6213,681500000.0
2005-08-10 09:00:00,1.6214,1.6219,1.6214,1.6216,681500000.0
2005-08-10 09:05:00,1.6215,1.6218,1.6206,1.6212,681500000.0
2005-08-10 09:10:00,1.6211,1.6221,1.621,1.6215,681500000.0
2005-08-10 09:15:00,1.6212,1.6224,1.6212,1.6219,681500000.0
2005-08-10 09:20:00,1.6218,1.6225,1.6217,1.622,681500000.0
2005-08-10 09:25:00,1.6219,1.6228,1.6219,1.6222,681500000.0
2005-08-10 09:30:00,1.6221,1.6225,1.6215,1.6219,681500000.0
2005-08-10 09:35:00,1.6218,1.6222,1.6214,1.6217,681500000.0
2005-08-10 09:40:00,1.6214,1.6218,1.6211,1.6214,681500000.0
2005-08-10 09:45:00,1.6213,1.6216,1.6205,1.6207,681500000.0
2005-08-10 09:50:00,1.6208,1.6213,1.6206,1.621,681500000.0
2005-08-10 09:55:00,1.6209,1.6215,1.6206,1.6209,681500000.0
2005-08-10 10:00:00,1.621,1.6214,1.6206,1.6206,681500000.0
2005-08-10 10:05:00,1.6207,1.6207,1.6199,1.6201,681500000.0
2005-08-10 10:10:00,1.62,1.6209,1.62,1.6204,681500000.0
2005-08-10 10:15:00,1.6201,1.6204,1.6199,1.6202,681500000.0
2005-08-10 10:20:00,1.6201,1.6203,1.6196,1.6202,681500000.0
2005-08-10 10:25:00,1.6201,1.6203,1.6198,1.6199,681500000.0
2005-08-10 10:30:00,1.62,1.6203,1.6198,1.6202,681500000.0
2005-08-10 10:35:00,1.6203,1.6208,1.6202,1.6205,681500000.0
2005-08-10 10:40:00,1.6203,1.6213,1.6203,1.6212,681500000.0
2005-08-10 10:45:00,1.6213,1.6215,1.6205,1.6209,681500000.0
2005-08-10 10:50:00,1.6208,1.6211,1.6201,1.6203,681500000.0
2005-08-10 10:55:00,1.6202,1.6205,1.6196,1.6201,681500000.0
2005-08-10 11:00:00,1.6203,1.6208,1.62,1.6205,681500000.0
2005-08-10 11:05:00,1.6206,1.6216,1.6205,1.6213,681500000.0
2005-08-10 11:10:00,1.6215,1.6215,1.6199,1.6207,681500000.0
2005-08-10 11:15:00,1.6206,1.6207,1.6195,1.6205,681500000.0
2005-08-10 11:20:00,1.6204,1.6206,1.6193,1.6197,681500000.0
2005-08-10 11:25:00,1.6198,1.6212,1.6198,1.621,681500000.0
2005-08-10 11:30:00,1.6209,1.621,1.619,1.6197,681500000.0
2005-08-10 11:35:00,1.6196,1.6203,1.6191,1.6197,681500000.0
2005-08-10 11:40:00,1.6198,1.6205,1.6196,1.6198,681500000.0
2005-08-10 11:45:00,1.6199,1.6202,1.6195,1.6198,681500000.0
2005-08-10 11:50:00,1.6196,1.6203,1.6192,1.62,681500000.0
2005-08-10 11:55:00,1.6197,1.6206,1.6193,1.6196,681500000.0
2005-08-10 12:00:00,1.6195,1.6203,1.6192,1.6195,681500000.0
2005-08-10 12:05:00,1.6194,1.6196,1.6184,1.6195,681500000.0
2005-08-10 12:10:00,1.6197,1.6197,1.6191,1.6191,681500000.0
2005-08-10 12:15:00,1.6192,1.6206,1.619,1.6198,681500000.0
2005-08-10 12:20:00,1.6199,1.6204,1.6191,1.6195,681500000.0
2005-08-10 12:25:00,1.6194,1.6198,1.619,1.6192,408900000.0
2005-08-10 12:30:00,1.6193,1.6193,1.6187,1.619,681500000.0
2005-08-10 12:35:00,1.6189,1.6197,1.6188,1.6195,681500000.0
2005-08-10 12:40:00,1.6196,1.6204,1.6196,1.6201,681500000.0
2005-08-10 12:45:00,1.62,1.6203,1.6196,1.6198,681500000.0
2005-08-10 12:50:00,1.6197,1.62,1.6192,1.6192,681500000.0
2005-08-10 12:55:00,1.6193,1.6199,1.6186,1.6195,681500000.0
2005-08-10 13:00:00,1.6194,1.6202,1.6193,1.6194,681500000.0
2005-08-10 13:05:00,1.6193,1.6205,1.6191,1.6205,681500000.0
2005-08-10 13:10:00,1.6203,1.6209,1.6201,1.6209,681500000.0
2005-08-10 13:15:00,1.6208,1.6217,1.6204,1.6208,681500000.0
2005-08-10 13:20:00,1.6206,1.6211,1.6205,1.6208,681500000.0
2005-08-10 13:25:00,1.6209,1.6212,1.6206,1.6209,681500000.0
2005-08-10 13:30:00,1.6208,1.6208,1.6202,1.6205,681500000.0
2005-08-10 13:35:00,1.6204,1.6211,1.6203,1.6207,681500000.0
2005-08-10 13:40:00,1.6206,1.6217,1.6205,1.6214,545200000.0
2005-08-10 13:45:00,1.6213,1.6218,1.621,1.6217,681500000.0
2005-08-10 13:50:00,1.6216,1.622,1.6208,1.6217,681500000.0
2005-08-10 13:55:00,1.6215,1.622,1.6207,1.6211,681500000.0
2005-08-10 14:00:00,1.6212,1.6217,1.6207,1.6208,681500000.0
2005-08-10 14:05:00,1.6209,1.6209,1.6202,1.6203,681500000.0
2005-08-10 14:10:00,1.6204,1.6208,1.6195,1.62,681500000.0
2005-08-10 14:15:00,1.6199,1.6206,1.6199,1.6206,681500000.0
2005-08-10 14:20:00,1.6205,1.6206,1.6199,1.62,681500000.0
2005-08-10 14:25:00,1.6201,1.6204,1.62,1.6204,681500000.0
2005-08-10 14:30:00,1.6208,1.6209,1.6203,1.6207,681500000.0
2005-08-10 14:35:00,1.6206,1.6218,1.6206,1.6214,681500000.0
2005-08-10 14:40:00,1.6213,1.6214,1.6202,1.6207,681500000.0
2005-08-10 14:45:00,1.6208,1.6209,1.6205,1.6206,681500000.0
2005-08-10 14:50:00,1.6205,1.6207,1.62,1.6204,681500000.0
2005-08-10 14:55:00,1.6206,1.6206,1.6198,1.62,681500000.0
2005-08-10 15:00:00,1.6201,1.6205,1.6199,1.6204,681500000.0
2005-08-10 15:05:00,1.6203,1.6204,1.6199,1.6203,681500000.0
2005-08-10 15:10:00,1.6202,1.6207,1.6198,1.6203,681500000.0
2005-08-10 15:15:00,1.6202,1.6211,1.62,1.6208,681500000.0
2005-08-10 15:20:00,1.6207,1.622,1.6207,1.6215,681500000.0
2005-08-10 15:25:00,1.6217,1.6217,1.6202,1.6205,681500000.0
2005-08-10 15:30:00,1.6206,1.621,1.6205,1.621,681500000.0
2005-08-10 15:35:00,1.6209,1.6214,1.6205,1.6211,681500000.0
2005-08-10 15:40:00,1.621,1.6217,1.621,1.6215,681500000.0
2005-08-10 15:45:00,1.6214,1.6218,1.621,1.6214,681500000.0
2005-08-10 15:50:00,1.6213,1.622,1.6211,1.622,681500000.0
2005-08-10 15:55:00,1.6219,1.6221,1.6209,1.6218,681500000.0
2005-08-10 16:00:00,1.6216,1.6233,1.6214,1.6223,681500000.0
2005-08-10 16:05:00,1.622,1.6227,1.6213,1.6222,681500000.0
2005-08-10 16:10:00,1.6221,1.6222,1.6215,1.622,681500000.0
2005-08-10 16:15:00,1.6221,1.6227,1.6216,1.6218,681500000.0
2005-08-10 16:20:00,1.6219,1.6219,1.6207,1.6209,681500000.0
2005-08-10 16:25:00,1.621,1.621,1.6204,1.6206,681500000.0
2005-08-10 16:30:00,1.6207,1.6211,1.6203,1.6207,681500000.0
2005-08-10 16:35:00,1.6206,1.6207,1.6192,1.6196,681500000.0
2005-08-10 16:40:00,1.6198,1.6199,1.6188,1.6194,681500000.0
2005-08-10 16:45:00,1.6193,1.62,1.6191,1.6191,681500000.0
2005-08-10 16:50:00,1.6192,1.6199,1.6189,1.6196,681500000.0
2005-08-10 16:55:00,1.6195,1.6199,1.6192,1.6197,681500000.0
2005-08-10 17:00:00,1.6196,1.6196,1.6184,1.6188,681500000.0
2005-08-10 17:05:00,1.6187,1.6189,1.6182,1.6184,681500000.0
2005-08-10 17:10:00,1.6183,1.6185,1.6174,1.6175,681500000.0
2005-08-10 17:15:00,1.6174,1.6177,1.6157,1.6161,681500000.0
2005-08-10 17:20:00,1.616,1.6166,1.6154,1.6164,681500000.0
2005-08-10 17:25:00,1.6165,1.6167,1.6153,1.6156,681500000.0
2005-08-10 17:30:00,1.6158,1.6163,1.6147,1.6157,681500000.0
2005-08-10 17:35:00,1.6155,1.6161,1.6154,1.6156,681500000.0
2005-08-10 17:40:00,1.6157,1.6157,1.6145,1.6152,681500000.0
2005-08-10 17:45:00,1.6147,1.6153,1.614,1.6147,681500000.0
2005-08-10 17:50:00,1.6146,1.6152,1.6144,1.6152,681500000.0
2005-08-10 17:55:00,1.6151,1.6153,1.6144,1.6147,681500000.0
2005-08-10 18:00:00,1.6148,1.6155,1.6145,1.6155,681500000.0
2005-08-10 18:05:00,1.6156,1.6161,1.6154,1.6159,681500000.0
2005-08-10 18:10:00,1.6157,1.6159,1.6151,1.6155,681500000.0
2005-08-10 18:15:00,1.6154,1.6156,1.615,1.615,681500000.0
2005-08-10 18:20:00,1.6149,1.615,1.6142,1.6145,681500000.0
2005-08-10 18:25:00,1.6144,1.6145,1.6142,1.6143,681500000.0
2005-08-10 18:30:00,1.6144,1.6146,1.6141,1.6144,681500000.0
2005-08-10 18:35:00,1.6145,1.615,1.6138,1.6145,681500000.0
2005-08-10 18:40:00,1.6143,1.615,1.6143,1.6148,681500000.0
2005-08-10 18:45:00,1.615,1.615,1.6145,1.6149,272600000.0
2005-08-10 18:50:00,1.6148,1.6149,1.6143,1.6149,681500000.0
2005-08-10 18:55:00,1.6148,1.6149,1.6134,1.6138,681500000.0
2005-08-10 19:00:00,1.6139,1.6145,1.6137,1.6141,681500000.0
2005-08-10 19:05:00,1.6139,1.6139,1.6129,1.6134,681500000.0
2005-08-10 19:10:00,1.6136,1.6139,1.6133,1.6137,681500000.0
2005-08-10 19:15:00,1.6137,1.6139,1.6136,1.6137,545200000.0
2005-08-10 19:20:00,1.6138,1.6139,1.6136,1.6137,408900000.0
2005-08-10 19:25:00,1.6138,1.6138,1.6136,1.6137,681500000.0
2005-08-10 19:30:00,1.6136,1.6137,1.6133,1.6133,681500000.0
2005-08-10 19:35:00,1.6134,1.6136,1.6127,1.6131,681500000.0
2005-08-10 19:40:00,1.6133,1.6137,1.613,1.6134,681500000.0
2005-08-10 19:45:00,1.6133,1.6138,1.6127,1.6137,681500000.0
2005-08-10 19:50:00,1.6136,1.6142,1.6131,1.6137,681500000.0
2005-08-10 19:55:00,1.6138,1.6138,1.6133,1.6138,681500000.0
2005-08-10 20:00:00,1.6137,1.6139,1.6136,1.6139,681500000.0
2005-08-10 20:05:00,1.6141,1.6143,1.6138,1.6138,681500000.0
2005-08-10 20:10:00,1.6137,1.6139,1.6133,1.6136,681500000.0
2005-08-10 20:15:00,1.6134,1.6142,1.6134,1.6139,681500000.0
2005-08-10 20:20:00,1.6141,1.6143,1.6131,1.6139,681500000.0
2005-08-10 20:25:00,1.6138,1.6143,1.6136,1.6139,681500000.0
2005-08-10 20:30:00,1.6141,1.6146,1.6138,1.6139,545200000.0
2005-08-10 20:35:00,1.6148,1.6156,1.6139,1.6151,681500000.0
2005-08-10 20:40:00,1.615,1.6151,1.6142,1.6145,681500000.0
2005-08-10 20:45:00,1.6143,1.6149,1.6143,1.6145,681500000.0
2005-08-10 20:50:00,1.6148,1.6149,1.6145,1.6149,408900000.0
2005-08-10 20:55:00,1.6148,1.6163,1.6148,1.6159,681500000.0
2005-08-10 21:00:00,1.6154,1.6165,1.6154,1.6161,681500000.0
2005-08-10 21:05:00,1.6162,1.6166,1.6157,1.6157,681500000.0
2005-08-10 21:10:00,1.6156,1.6159,1.6156,1.6157,681500000.0
2005-08-10 21:15:00,1.6159,1.6162,1.6157,1.6159,681500000.0
2005-08-10 21:20:00,1.6157,1.6164,1.6157,1.616,545200000.0
2005-08-10 21:25:00,1.6161,1.6162,1.6157,1.6157,408900000.0
2005-08-10 21:30:00,1.6156,1.6164,1.6156,1.6162,545200000.0
2005-08-10 21:35:00,1.6161,1.6162,1.6157,1.6159,681500000.0
2005-08-10 21:40:00,1.6157,1.616,1.6155,1.6157,681500000.0
2005-08-10 21:50:00,1.6156,1.6157,1.6154,1.6155,545200000.0
2005-08-10 21:55:00,1.6154,1.6154,1.6148,1.615,681500000.0
2005-08-10 22:00:00,1.6149,1.6151,1.6149,1.6151,681500000.0
2005-08-10 22:05:00,1.6154,1.6157,1.6153,1.6157,681500000.0
2005-08-10 22:10:00,1.6156,1.616,1.6156,1.6157,545200000.0
2005-08-10 22:15:00,1.6156,1.6162,1.6156,1.6159,545200000.0
2005-08-10 22:20:00,1.616,1.6162,1.6157,1.6159,681500000.0
2005-08-10 22:25:00,1.6157,1.6162,1.6157,1.616,681500000.0
2005-08-10 22:30:00,1.6161,1.6163,1.6157,1.6162,681500000.0
2005-08-10 22:35:00,1.6161,1.6165,1.616,1.6165,545200000.0
2005-08-10 22:40:00,1.6162,1.6166,1.6161,1.6165,545200000.0
2005-08-10 22:45:00,1.6166,1.6167,1.6164,1.6165,681500000.0
2005-08-10 22:50:00,1.6164,1.6168,1.6164,1.6167,408900000.0
2005-08-10 22:55:00,1.6166,1.6173,1.6164,1.617,681500000.0
2005-08-10 23:00:00,1.617,1.617,1.6168,1.617,681500000.0
2005-08-10 23:05:00,1.6171,1.6175,1.6171,1.6173,681500000.0
2005-08-10 23:10:00,1.6174,1.6183,1.6174,1.6181,681500000.0
2005-08-10 23:15:00,1.6181,1.6184,1.6178,1.6181,545200000.0
2005-08-10 23:20:00,1.618,1.6183,1.618,1.6181,408900000.0
2005-08-10 23:25:00,1.6183,1.6183,1.6179,1.6179,545200000.0
2005-08-10 23:30:00,1.6181,1.6181,1.6178,1.618,545200000.0
2005-08-10 23:35:00,1.6179,1.6185,1.6179,1.6185,681500000.0
2005-08-10 23:40:00,1.6184,1.6187,1.6183,1.6184,408900000.0
2005-08-10 23:45:00,1.6183,1.6187,1.6181,1.6181,681500000.0
2005-08-10 23:50:00,1.618,1.6188,1.618,1.6185,408900000.0
2005-08-10 23:55:00,1.6184,1.6187,1.6183,1.6185,408900000.0
2005-08-11 00:05:00,1.6184,1.6188,1.6181,1.6185,681500000.0
2005-08-11 00:10:00,1.6187,1.6189,1.6181,1.6187,408900000.0
2005-08-11 00:15:00,1.6188,1.6191,1.6185,1.6188,681500000.0
2005-08-11 00:20:00,1.6193,1.6193,1.6185,1.6189,681500000.0
2005-08-11 00:25:00,1.6187,1.6191,1.6184,1.6185,408900000.0
2005-08-11 00:30:00,1.6184,1.6187,1.6181,1.6181,545200000.0
2005-08-11 00:35:00,1.6179,1.6183,1.6175,1.6175,408900000.0
2005-08-11 00:40:00,1.6179,1.618,1.6173,1.6173,545200000.0
2005-08-11 00:45:00,1.6174,1.6177,1.6173,1.6175,408900000.0
2005-08-11 00:50:00,1.6178,1.6181,1.6175,1.6179,545200000.0
2005-08-11 00:55:00,1.6178,1.6179,1.6171,1.6173,545200000.0
2005-08-11 01:00:00,1.6174,1.6181,1.6173,1.6181,545200000.0
2005-08-11 01:05:00,1.618,1.6185,1.6178,1.6181,545200000.0
2005-08-11 01:10:00,1.6183,1.6185,1.618,1.618,545200000.0
2005-08-11 01:15:00,1.6181,1.6185,1.6171,1.6184,681500000.0
2005-08-11 01:20:00,1.6183,1.6187,1.618,1.6183,681500000.0
2005-08-11 01:25:00,1.618,1.6185,1.6179,1.6183,545200000.0
2005-08-11 01:30:00,1.6181,1.6187,1.6178,1.6183,681500000.0
2005-08-11 01:35:00,1.6181,1.6191,1.6181,1.6188,681500000.0
2005-08-11 01:40:00,1.6187,1.6191,1.6184,1.6187,681500000.0
2005-08-11 01:45:00,1.6185,1.6188,1.6181,1.6188,545200000.0
2005-08-11 01:50:00,1.6187,1.6188,1.6179,1.6183,681500000.0
2005-08-11 01:55:00,1.6181,1.6187,1.6181,1.6183,545200000.0
2005-08-11 02:05:00,1.6185,1.6185,1.618,1.6183,545200000.0
2005-08-11 02:10:00,1.6181,1.6187,1.618,1.6185,681500000.0
2005-08-11 02:15:00,1.6187,1.6191,1.6184,1.6191,681500000.0
2005-08-11 02:20:00,1.619,1.6194,1.6185,1.6193,681500000.0
2005-08-11 02:25:00,1.6195,1.6198,1.619,1.6197,681500000.0
2005-08-11 02:30:00,1.6196,1.6199,1.6187,1.6188,681500000.0
2005-08-11 02:35:00,1.6187,1.6193,1.6184,1.6193,681500000.0
2005-08-11 02:40:00,1.6191,1.6195,1.6189,1.6193,681500000.0
2005-08-11 02:45:00,1.6191,1.6204,1.6191,1.6203,681500000.0
2005-08-11 02:50:00,1.6202,1.6205,1.6191,1.6191,681500000.0
2005-08-11 02:55:00,1.6196,1.6198,1.6193,1.6194,681500000.0
2005-08-11 03:00:00,1.6195,1.6198,1.6189,1.619,681500000.0
2005-08-11 03:05:00,1.6189,1.6194,1.6185,1.6189,681500000.0
2005-08-11 03:10:00,1.6191,1.6193,1.6187,1.619,681500000.0
2005-08-11 03:15:00,1.6189,1.619,1.6169,1.6181,681500000.0
2005-08-11 03:20:00,1.6184,1.6199,1.6183,1.6193,681500000.0
2005-08-11 03:25:00,1.6191,1.6194,1.6185,1.6191,681500000.0
2005-08-11 03:30:00,1.6169,1.6198,1.6169,1.6198,681500000.0
2005-08-11 03:35:00,1.6196,1.6196,1.6169,1.6169,681500000.0
2005-08-11 03:40:00,1.6171,1.6181,1.6171,1.6177,681500000.0
2005-08-11 03:45:00,1.6178,1.6178,1.6162,1.6162,681500000.0
2005-08-11 03:50:00,1.6163,1.6167,1.616,1.6165,681500000.0
2005-08-11 03:55:00,1.6164,1.6164,1.6144,1.6145,681500000.0
2005-08-11 04:00:00,1.6144,1.6149,1.6138,1.6145,681500000.0
2005-08-11 04:05:00,1.6146,1.6155,1.6142,1.6145,681500000.0
2005-08-11 04:10:00,1.6146,1.6153,1.6144,1.6149,681500000.0
2005-08-11 04:15:00,1.615,1.615,1.6141,1.6144,681500000.0
2005-08-11 04:20:00,1.6143,1.6145,1.6138,1.6139,681500000.0
2005-08-11 04:25:00,1.6141,1.6145,1.6139,1.6141,681500000.0
2005-08-11 04:30:00,1.6139,1.6145,1.6139,1.6144,681500000.0
2005-08-11 04:35:00,1.6145,1.6149,1.6142,1.6148,681500000.0
2005-08-11 04:40:00,1.6149,1.6149,1.6146,1.6149,681500000.0
2005-08-11 04:45:00,1.6148,1.6149,1.6145,1.6149,681500000.0
2005-08-11 04:50:00,1.6148,1.6149,1.6146,1.6148,681500000.0
2005-08-11 04:55:00,1.6146,1.6149,1.6145,1.6148,681500000.0
2005-08-11 05:00:00,1.6146,1.6149,1.6145,1.6149,681500000.0
2005-08-11 05:05:00,1.615,1.6153,1.6148,1.6148,681500000.0
2005-08-11 05:10:00,1.6146,1.615,1.6144,1.6149,681500000.0
2005-08-11 05:15:00,1.6148,1.6156,1.6146,1.6154,681500000.0
2005-08-11 05:20:00,1.6153,1.6161,1.6151,1.6155,681500000.0
2005-08-11 05:25:00,1.6156,1.6157,1.6149,1.6149,681500000.0
2005-08-11 05:30:00,1.615,1.6151,1.6146,1.615,545200000.0
2005-08-11 05:35:00,1.6149,1.6156,1.6149,1.6154,681500000.0
2005-08-11 05:40:00,1.6154,1.6157,1.6151,1.6154,681500000.0
2005-08-11 05:45:00,1.6155,1.6159,1.6153,1.6155,681500000.0
2005-08-11 05:50:00,1.6154,1.6156,1.615,1.615,681500000.0
2005-08-11 05:55:00,1.6149,1.615,1.6136,1.6138,681500000.0
2005-08-11 06:00:00,1.6139,1.6143,1.6134,1.6136,681500000.0
2005-08-11 06:05:00,1.6134,1.6139,1.6133,1.6136,681500000.0
2005-08-11 06:10:00,1.6134,1.6137,1.613,1.6131,681500000.0
2005-08-11 06:15:00,1.6134,1.6137,1.6131,1.6131,408900000.0
2005-08-11 06:20:00,1.6133,1.6133,1.6129,1.6129,545200000.0
2005-08-11 06:25:00,1.613,1.6131,1.6124,1.6127,681500000.0
2005-08-11 06:30:00,1.6129,1.6129,1.6122,1.6127,681500000.0
2005-08-11 06:35:00,1.6125,1.6127,1.6124,1.6127,681500000.0
2005-08-11 06:40:00,1.6125,1.6125,1.6119,1.6121,681500000.0
2005-08-11 06:45:00,1.6122,1.6122,1.6116,1.6118,681500000.0
2005-08-11 06:50:00,1.6119,1.6127,1.6115,1.6125,681500000.0
2005-08-11 06:55:00,1.6127,1.613,1.6121,1.6127,545200000.0
2005-08-11 07:00:00,1.6129,1.6129,1.6118,1.6119,545200000.0
2005-08-11 07:05:00,1.6121,1.613,1.6119,1.6124,681500000.0
2005-08-11 07:10:00,1.6122,1.6125,1.6119,1.6124,545200000.0
2005-08-11 07:15:00,1.6122,1.6127,1.6121,1.6127,681500000.0
2005-08-11 07:20:00,1.6125,1.6125,1.6116,1.6116,681500000.0
2005-08-11 07:25:00,1.6112,1.6119,1.6109,1.6118,681500000.0
2005-08-11 07:30:00,1.6116,1.6121,1.6091,1.6103,681500000.0
2005-08-11 07:35:00,1.6104,1.6106,1.6096,1.6102,681500000.0
2005-08-11 07:40:00,1.6104,1.6107,1.6093,1.6096,681500000.0
2005-08-11 07:45:00,1.6095,1.6098,1.6083,1.6084,681500000.0
2005-08-11 07:50:00,1.6087,1.6092,1.6078,1.6091,681500000.0
2005-08-11 07:55:00,1.6092,1.6104,1.6089,1.6094,681500000.0
2005-08-11 08:00:00,1.6095,1.6095,1.6081,1.6089,681500000.0
2005-08-11 08:05:00,1.609,1.6092,1.6083,1.609,681500000.0
2005-08-11 08:10:00,1.6089,1.6098,1.6083,1.6093,681500000.0
2005-08-11 08:15:00,1.6094,1.6096,1.6086,1.6088,681500000.0
2005-08-11 08:20:00,1.6089,1.6094,1.6085,1.6093,681500000.0
2005-08-11 08:25:00,1.6092,1.6098,1.6091,1.6092,681500000.0
2005-08-11 08:30:00,1.6093,1.6095,1.6081,1.6083,681500000.0
2005-08-11 08:35:00,1.6082,1.6086,1.6075,1.6079,681500000.0
2005-08-11 08:40:00,1.6078,1.6091,1.6078,1.6087,681500000.0
2005-08-11 08:45:00,1.6088,1.6098,1.6088,1.6094,681500000.0
2005-08-11 08:50:00,1.6095,1.6102,1.6091,1.6098,681500000.0
2005-08-11 08:55:00,1.61,1.6101,1.6093,1.6095,681500000.0
2005-08-11 09:00:00,1.6096,1.6099,1.6093,1.6094,681500000.0
2005-08-11 09:05:00,1.6095,1.6111,1.6093,1.6108,681500000.0
2005-08-11 09:10:00,1.6109,1.6113,1.6102,1.6107,681500000.0
2005-08-11 09:15:00,1.6108,1.6114,1.6105,1.6108,681500000.0
2005-08-11 09:20:00,1.6107,1.611,1.6105,1.6108,681500000.0
2005-08-11 09:25:00,1.6107,1.6115,1.6107,1.6113,681500000.0
2005-08-11 09:30:00,1.6114,1.612,1.611,1.6115,681500000.0
2005-08-11 09:35:00,1.6114,1.6117,1.6109,1.6109,681500000.0
2005-08-11 09:40:00,1.611,1.6116,1.6104,1.6113,681500000.0
2005-08-11 09:45:00,1.6114,1.6125,1.6112,1.6124,681500000.0
2005-08-11 09:50:00,1.6125,1.6125,1.6109,1.6114,681500000.0
2005-08-11 09:55:00,1.6113,1.6118,1.6108,1.6116,681500000.0
2005-08-11 10:00:00,1.6117,1.612,1.6097,1.611,681500000.0
2005-08-11 10:05:00,1.6109,1.6119,1.6108,1.6111,681500000.0
2005-08-11 10:10:00,1.6112,1.6122,1.6107,1.6117,681500000.0
2005-08-11 10:15:00,1.6118,1.6119,1.6104,1.6106,681500000.0
2005-08-11 10:20:00,1.6107,1.6114,1.6105,1.6109,681500000.0
2005-08-11 10:25:00,1.611,1.6114,1.6108,1.6112,681500000.0
2005-08-11 10:30:00,1.6113,1.6114,1.6106,1.6114,681500000.0
2005-08-11 10:35:00,1.6117,1.6134,1.6111,1.6125,681500000.0
2005-08-11 10:40:00,1.6126,1.613,1.6117,1.6118,681500000.0
2005-08-11 10:45:00,1.6119,1.6122,1.6109,1.611,681500000.0
2005-08-11 10:50:00,1.6112,1.6119,1.611,1.6112,681500000.0
2005-08-11 10:55:00,1.6113,1.6115,1.6108,1.611,681500000.0
2005-08-11 11:00:00,1.6109,1.6111,1.6105,1.6109,681500000.0
2005-08-11 11:05:00,1.611,1.611,1.6101,1.6104,681500000.0
2005-08-11 11:10:00,1.6103,1.6105,1.6102,1.6102,681500000.0
2005-08-11 11:15:00,1.6105,1.6105,1.6101,1.6105,681500000.0
2005-08-11 11:20:00,1.6106,1.611,1.6099,1.6099,681500000.0
2005-08-11 11:25:00,1.6098,1.6106,1.6098,1.6099,681500000.0
2005-08-11 11:30:00,1.61,1.6101,1.6093,1.6097,681500000.0
2005-08-11 11:35:00,1.6098,1.6102,1.6097,1.6099,681500000.0
2005-08-11 11:40:00,1.61,1.6103,1.6095,1.6095,681500000.0
2005-08-11 11:45:00,1.6096,1.6099,1.6091,1.6092,681500000.0
2005-08-11 11:50:00,1.609,1.6099,1.6087,1.6091,681500000.0
2005-08-11 11:55:00,1.6093,1.6096,1.609,1.6095,681500000.0
2005-08-11 12:00:00,1.6096,1.6096,1.609,1.6092,681500000.0
2005-08-11 12:05:00,1.6091,1.6097,1.6089,1.6094,681500000.0
2005-08-11 12:10:00,1.6095,1.6099,1.6093,1.6094,681500000.0
2005-08-11 12:15:00,1.6093,1.6096,1.609,1.6095,681500000.0
2005-08-11 12:20:00,1.6096,1.61,1.6095,1.6099,681500000.0
2005-08-11 12:25:00,1.61,1.6112,1.61,1.6104,681500000.0
2005-08-11 12:30:00,1.6105,1.6113,1.6103,1.6105,681500000.0
2005-08-11 12:35:00,1.6103,1.6108,1.6098,1.6106,681500000.0
2005-08-11 12:40:00,1.6104,1.6111,1.6101,1.611,681500000.0
2005-08-11 12:45:00,1.6109,1.6113,1.6106,1.611,681500000.0
2005-08-11 12:50:00,1.6112,1.6113,1.6107,1.6109,545200000.0
2005-08-11 12:55:00,1.611,1.611,1.6103,1.6103,681500000.0
2005-08-11 13:00:00,1.6101,1.6102,1.6092,1.6092,681500000.0
2005-08-11 13:05:00,1.6091,1.6099,1.6088,1.6091,681500000.0
2005-08-11 13:10:00,1.609,1.6103,1.6089,1.6096,681500000.0
2005-08-11 13:15:00,1.6097,1.6102,1.6094,1.6097,681500000.0
2005-08-11 13:20:00,1.6098,1.6103,1.6092,1.6103,681500000.0
2005-08-11 13:25:00,1.6102,1.6105,1.6102,1.6103,681500000.0
2005-08-11 13:30:00,1.6102,1.6104,1.6096,1.6099,681500000.0
2005-08-11 13:35:00,1.61,1.6101,1.6097,1.6099,681500000.0
2005-08-11 13:40:00,1.61,1.6108,1.6099,1.61,681500000.0
2005-08-11 13:45:00,1.6102,1.6104,1.6093,1.6098,681500000.0
2005-08-11 13:50:00,1.6096,1.6107,1.6096,1.6103,681500000.0
2005-08-11 13:55:00,1.6101,1.6104,1.61,1.6102,681500000.0
2005-08-11 14:00:00,1.6101,1.6102,1.6098,1.6098,681500000.0
2005-08-11 14:05:00,1.6099,1.6102,1.6094,1.6102,681500000.0
2005-08-11 14:10:00,1.61,1.6102,1.6095,1.6095,681500000.0
2005-08-11 14:15:00,1.6094,1.6104,1.6093,1.6103,681500000.0
2005-08-11 14:20:00,1.6102,1.6104,1.6089,1.6092,681500000.0
2005-08-11 14:25:00,1.6088,1.6095,1.6087,1.6091,681500000.0
2005-08-11 14:30:00,1.609,1.6103,1.6088,1.6089,681500000.0
2005-08-11 14:35:00,1.6088,1.6092,1.6083,1.6087,681500000.0
2005-08-11 14:40:00,1.6086,1.6096,1.6082,1.6094,681500000.0
2005-08-11 14:45:00,1.6093,1.6094,1.6084,1.6087,681500000.0
2005-08-11 14:50:00,1.6088,1.6091,1.6079,1.6084,681500000.0
2005-08-11 14:55:00,1.6085,1.609,1.6084,1.6085,681500000.0
2005-08-11 15:00:00,1.6086,1.6091,1.6082,1.6088,681500000.0
2005-08-11 15:05:00,1.6089,1.6096,1.6078,1.6088,681500000.0
2005-08-11 15:10:00,1.609,1.6098,1.6088,1.6091,681500000.0
2005-08-11 15:15:00,1.6092,1.6094,1.6086,1.6091,681500000.0
2005-08-11 15:20:00,1.6092,1.61,1.6086,1.6095,681500000.0
2005-08-11 15:25:00,1.6092,1.6093,1.6085,1.6092,681500000.0
2005-08-11 15:30:00,1.6094,1.6096,1.6088,1.6093,681500000.0
2005-08-11 15:35:00,1.6091,1.6095,1.6084,1.6088,681500000.0
2005-08-11 15:40:00,1.6093,1.6096,1.6087,1.6091,681500000.0
2005-08-11 15:45:00,1.609,1.6096,1.6087,1.6092,681500000.0
2005-08-11 15:50:00,1.6093,1.6097,1.6078,1.6082,681500000.0
2005-08-11 15:55:00,1.6079,1.6087,1.6077,1.608,681500000.0
2005-08-11 16:00:00,1.6081,1.6083,1.6075,1.6075,681500000.0
2005-08-11 16:05:00,1.6076,1.6081,1.6074,1.6078,681500000.0
2005-08-11 16:10:00,1.6077,1.6085,1.6076,1.6082,681500000.0
2005-08-11 16:15:00,1.6081,1.6091,1.6079,1.6087,681500000.0
2005-08-11 16:20:00,1.6089,1.6102,1.6085,1.6102,681500000.0
2005-08-11 16:25:00,1.6101,1.6104,1.6095,1.61,681500000.0
2005-08-11 16:30:00,1.6101,1.6103,1.6094,1.6097,681500000.0
2005-08-11 16:35:00,1.6096,1.6097,1.6088,1.6091,681500000.0
2005-08-11 16:40:00,1.6093,1.6093,1.6083,1.609,681500000.0
2005-08-11 16:45:00,1.6088,1.6088,1.6078,1.6082,681500000.0
2005-08-11 16:50:00,1.6084,1.6085,1.6078,1.6082,681500000.0
2005-08-11 16:55:00,1.6083,1.6084,1.6077,1.6077,681500000.0
2005-08-11 17:00:00,1.6078,1.6082,1.6069,1.6073,681500000.0
2005-08-11 17:05:00,1.6074,1.6078,1.6064,1.6064,681500000.0
2005-08-11 17:10:00,1.6065,1.607,1.6058,1.6064,681500000.0
2005-08-11 17:15:00,1.6063,1.6067,1.6059,1.6063,681500000.0
2005-08-11 17:20:00,1.6065,1.607,1.6062,1.6067,681500000.0
2005-08-11 17:25:00,1.6065,1.607,1.606,1.6068,681500000.0
2005-08-11 17:30:00,1.6065,1.6067,1.6059,1.6061,681500000.0
2005-08-11 17:35:00,1.606,1.606,1.605,1.6053,681500000.0
2005-08-11 17:40:00,1.6052,1.6063,1.6052,1.6055,681500000.0
2005-08-11 17:45:00,1.6056,1.6062,1.6053,1.6059,681500000.0
2005-08-11 17:50:00,1.606,1.6063,1.6057,1.6061,681500000.0
2005-08-11 17:55:00,1.6062,1.6066,1.606,1.6063,681500000.0
2005-08-11 18:00:00,1.6062,1.6065,1.6054,1.6056,681500000.0
2005-08-11 18:05:00,1.6058,1.6058,1.6052,1.6053,681500000.0
2005-08-11 18:10:00,1.6052,1.606,1.605,1.6056,681500000.0
2005-08-11 18:15:00,1.6054,1.6058,1.6048,1.6056,681500000.0
2005-08-11 18:20:00,1.6055,1.6059,1.6053,1.6056,681500000.0
2005-08-11 18:25:00,1.6052,1.6056,1.6052,1.6056,681500000.0
2005-08-11 18:30:00,1.6054,1.606,1.605,1.6056,681500000.0
2005-08-11 18:35:00,1.6058,1.6058,1.6049,1.6053,681500000.0
2005-08-11 18:40:00,1.6052,1.6056,1.605,1.6055,681500000.0
2005-08-11 18:45:00,1.6054,1.6056,1.6054,1.6056,681500000.0
2005-08-11 18:50:00,1.6055,1.6059,1.6054,1.6059,681500000.0
2005-08-11 18:55:00,1.6056,1.6062,1.6048,1.6053,681500000.0
2005-08-11 19:00:00,1.6055,1.6055,1.6046,1.6053,681500000.0
2005-08-11 19:05:00,1.6058,1.6064,1.6054,1.6059,681500000.0
2005-08-11 19:10:00,1.6055,1.6059,1.6053,1.6056,681500000.0
2005-08-11 19:15:00,1.6058,1.6062,1.6053,1.6056,681500000.0
2005-08-11 19:20:00,1.6055,1.606,1.6055,1.6058,681500000.0
2005-08-11 19:25:00,1.6059,1.6063,1.6058,1.6061,681500000.0
2005-08-11 19:30:00,1.606,1.6061,1.6056,1.6058,681500000.0
2005-08-11 19:35:00,1.6062,1.6062,1.6048,1.6049,681500000.0
2005-08-11 19:40:00,1.6052,1.6059,1.605,1.6058,681500000.0
2005-08-11 19:45:00,1.6056,1.606,1.6055,1.6056,681500000.0
2005-08-11 19:50:00,1.6058,1.6058,1.6054,1.6054,545200000.0
2005-08-11 19:55:00,1.6055,1.6055,1.6048,1.6049,681500000.0
2005-08-11 20:00:00,1.605,1.6054,1.6048,1.6054,681500000.0
2005-08-11 20:05:00,1.6055,1.6055,1.6049,1.6049,681500000.0
2005-08-11 20:10:00,1.605,1.605,1.6046,1.6049,681500000.0
2005-08-11 20:15:00,1.6048,1.605,1.6048,1.6048,681500000.0
2005-08-11 20:20:00,1.6049,1.6052,1.6048,1.6048,681500000.0
2005-08-11 20:25:00,1.6046,1.6053,1.6046,1.605,681500000.0
2005-08-11 20:30:00,1.6049,1.6052,1.6048,1.6052,545200000.0
2005-08-11 20:35:00,1.6053,1.6062,1.6053,1.6061,681500000.0
2005-08-11 20:40:00,1.6062,1.6066,1.606,1.606,681500000.0
2005-08-11 20:45:00,1.6061,1.6065,1.6059,1.6064,681500000.0
2005-08-11 20:50:00,1.6065,1.6068,1.6065,1.6068,681500000.0
2005-08-11 20:55:00,1.6065,1.6068,1.6058,1.6058,545200000.0
2005-08-11 21:00:00,1.606,1.6063,1.6056,1.6061,545200000.0
2005-08-11 21:05:00,1.6059,1.6061,1.6058,1.6058,681500000.0
2005-08-11 21:10:00,1.6059,1.6064,1.6059,1.6061,545200000.0
2005-08-11 21:15:00,1.606,1.6061,1.6056,1.606,545200000.0
2005-08-11 21:20:00,1.6059,1.606,1.6055,1.6058,545200000.0
2005-08-11 21:25:00,1.6056,1.6059,1.6054,1.6055,681500000.0
2005-08-11 21:30:00,1.6056,1.6061,1.6054,1.6058,545200000.0
2005-08-11 21:35:00,1.6059,1.6068,1.6058,1.6066,681500000.0
2005-08-11 21:40:00,1.6068,1.6074,1.6063,1.6072,681500000.0
2005-08-11 21:45:00,1.6073,1.6081,1.6072,1.6074,681500000.0
2005-08-11 21:50:00,1.6076,1.6084,1.6071,1.608,681500000.0
2005-08-11 21:55:00,1.6081,1.6086,1.6081,1.6084,681500000.0
2005-08-11 22:00:00,1.6086,1.6088,1.6081,1.6087,681500000.0
2005-08-11 22:05:00,1.6086,1.6088,1.6081,1.6081,681500000.0
2005-08-11 22:10:00,1.6083,1.6096,1.6083,1.6093,681500000.0
2005-08-11 22:15:00,1.6092,1.6098,1.6089,1.6096,681500000.0
2005-08-11 22:20:00,1.6095,1.6099,1.6094,1.6098,545200000.0
2005-08-11 22:25:00,1.6096,1.6099,1.6093,1.6096,681500000.0
2005-08-11 22:30:00,1.6095,1.6104,1.6093,1.6099,681500000.0
2005-08-11 22:35:00,1.6098,1.6106,1.6096,1.6106,545200000.0
2005-08-11 22:40:00,1.6107,1.6107,1.6099,1.6104,545200000.0
2005-08-11 22:45:00,1.6103,1.6104,1.6096,1.6096,681500000.0
2005-08-11 22:50:00,1.6098,1.6103,1.6096,1.6099,681500000.0
2005-08-11 22:55:00,1.6098,1.6102,1.6096,1.6099,681500000.0
2005-08-11 23:00:00,1.6099,1.6101,1.6095,1.6098,408900000.0
2005-08-11 23:05:00,1.6099,1.6099,1.6095,1.6096,545200000.0
2005-08-11 23:10:00,1.6098,1.6102,1.6095,1.6095,681500000.0
2005-08-11 23:15:00,1.6094,1.6096,1.6093,1.6094,681500000.0
2005-08-11 23:20:00,1.6095,1.6096,1.6092,1.6092,545200000.0
2005-08-11 23:25:00,1.6093,1.6093,1.6091,1.6092,272600000.0
2005-08-11 23:30:00,1.6094,1.6098,1.6094,1.6096,545200000.0
2005-08-11 23:35:00,1.6095,1.6096,1.6088,1.6089,545200000.0
2005-08-11 23:40:00,1.6091,1.6095,1.6089,1.6094,408900000.0
2005-08-11 23:45:00,1.6095,1.6096,1.6094,1.6095,681500000.0
2005-08-11 23:50:00,1.6094,1.6096,1.6092,1.6095,681500000.0
2005-08-11 23:55:00,1.6094,1.6098,1.6094,1.6094,681500000.0
2005-08-12 00:00:00,1.6095,1.6096,1.6093,1.6096,681500000.0
2005-08-12 00:05:00,1.6098,1.6101,1.6091,1.6096,681500000.0
2005-08-12 00:10:00,1.6098,1.6098,1.6092,1.6093,545200000.0
2005-08-12 00:15:00,1.6095,1.6098,1.6092,1.6093,681500000.0
2005-08-12 00:20:00,1.6092,1.6095,1.6091,1.6094,408900000.0
2005-08-12 00:25:00,1.6093,1.6095,1.6092,1.6095,272600000.0
2005-08-12 00:30:00,1.6096,1.6099,1.6096,1.6096,272600000.0
2005-08-12 00:35:00,1.6095,1.6096,1.6092,1.6094,545200000.0
2005-08-12 00:40:00,1.6096,1.6096,1.6091,1.6092,545200000.0
2005-08-12 00:45:00,1.6091,1.6096,1.6089,1.6094,681500000.0
2005-08-12 00:50:00,1.6093,1.6095,1.6092,1.6094,681500000.0
2005-08-12 00:55:00,1.6095,1.6095,1.6091,1.6092,545200000.0
2005-08-12 01:00:00,1.6091,1.6096,1.6091,1.6092,681500000.0
2005-08-12 01:05:00,1.6093,1.6094,1.6088,1.6089,681500000.0
2005-08-12 01:10:00,1.6091,1.6098,1.6088,1.6093,681500000.0
2005-08-12 01:15:00,1.6098,1.6107,1.6093,1.6104,681500000.0
2005-08-12 01:20:00,1.6103,1.6109,1.6103,1.6107,681500000.0
2005-08-12 01:25:00,1.6106,1.6107,1.6102,1.6104,545200000.0
2005-08-12 01:30:00,1.6103,1.6109,1.6103,1.6107,545200000.0
2005-08-12 01:35:00,1.6106,1.6109,1.6104,1.6107,545200000.0
2005-08-12 01:40:00,1.6109,1.6112,1.6104,1.6106,681500000.0
2005-08-12 01:45:00,1.6107,1.6115,1.6106,1.6114,681500000.0
2005-08-12 01:50:00,1.6113,1.6115,1.6109,1.6113,681500000.0
2005-08-12 01:55:00,1.6112,1.6115,1.6107,1.6107,681500000.0
2005-08-12 02:00:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-12 02:05:00,1.6114,1.6114,1.6107,1.6109,408900000.0
2005-08-12 02:10:00,1.6107,1.6109,1.6101,1.6103,681500000.0
2005-08-12 02:15:00,1.6104,1.6112,1.6103,1.611,681500000.0
2005-08-12 02:20:00,1.6109,1.6113,1.6106,1.6109,681500000.0
2005-08-12 02:25:00,1.6107,1.6117,1.6106,1.6115,681500000.0
2005-08-12 02:30:00,1.6114,1.6117,1.6109,1.6113,681500000.0
2005-08-12 02:35:00,1.6115,1.6116,1.611,1.6113,681500000.0
2005-08-12 02:40:00,1.6114,1.6115,1.6107,1.6109,681500000.0
2005-08-12 02:45:00,1.611,1.6115,1.611,1.6113,545200000.0
2005-08-12 02:50:00,1.6115,1.6119,1.611,1.6118,681500000.0
2005-08-12 02:55:00,1.6119,1.6119,1.6114,1.6116,545200000.0
2005-08-12 03:00:00,1.6115,1.6116,1.6109,1.611,681500000.0
2005-08-12 03:05:00,1.6112,1.6115,1.6109,1.6109,681500000.0
2005-08-12 03:10:00,1.611,1.6113,1.6104,1.6107,545200000.0
2005-08-12 03:15:00,1.6106,1.611,1.6104,1.6104,545200000.0
2005-08-12 03:20:00,1.6106,1.6112,1.6106,1.611,681500000.0
2005-08-12 03:25:00,1.6109,1.6114,1.6107,1.6112,681500000.0
2005-08-12 03:30:00,1.611,1.6113,1.611,1.6113,408900000.0
2005-08-12 03:35:00,1.6114,1.6114,1.611,1.611,545200000.0
2005-08-12 03:40:00,1.6112,1.6114,1.6109,1.611,408900000.0
2005-08-12 03:45:00,1.6109,1.6113,1.6109,1.611,681500000.0
2005-08-12 03:50:00,1.6112,1.6114,1.6107,1.611,681500000.0
2005-08-12 03:55:00,1.6109,1.6119,1.6109,1.6119,681500000.0
2005-08-12 04:00:00,1.6118,1.6121,1.6115,1.6115,681500000.0
2005-08-12 04:05:00,1.6116,1.6118,1.6113,1.6117,681500000.0
2005-08-12 04:10:00,1.6116,1.6122,1.6114,1.6122,681500000.0
2005-08-12 04:15:00,1.6124,1.6124,1.6121,1.6121,681500000.0
2005-08-12 04:20:00,1.6119,1.6122,1.6118,1.6121,681500000.0
2005-08-12 04:25:00,1.6119,1.6122,1.6118,1.6119,681500000.0
2005-08-12 04:30:00,1.6121,1.6125,1.6119,1.6124,545200000.0
2005-08-12 04:35:00,1.6125,1.6127,1.6122,1.6124,545200000.0
2005-08-12 04:40:00,1.6125,1.6125,1.6122,1.6124,408900000.0
2005-08-12 04:45:00,1.6125,1.6125,1.6122,1.6124,545200000.0
2005-08-12 04:50:00,1.6122,1.613,1.6122,1.6127,681500000.0
2005-08-12 04:55:00,1.6129,1.6133,1.6127,1.6127,545200000.0
2005-08-12 05:00:00,1.6129,1.6129,1.6121,1.6127,681500000.0
2005-08-12 05:05:00,1.6125,1.6125,1.6122,1.6124,545200000.0
2005-08-12 05:10:00,1.6125,1.6131,1.6125,1.6131,545200000.0
2005-08-12 05:15:00,1.6129,1.6131,1.6127,1.6129,545200000.0
2005-08-12 05:20:00,1.613,1.6131,1.6127,1.6127,681500000.0
2005-08-12 05:25:00,1.6129,1.613,1.6124,1.6127,681500000.0
2005-08-12 05:30:00,1.6125,1.6127,1.6124,1.6127,408900000.0
2005-08-12 05:35:00,1.6126,1.6134,1.6124,1.613,545200000.0
2005-08-12 05:40:00,1.6129,1.6137,1.6129,1.6134,681500000.0
2005-08-12 05:45:00,1.6133,1.6134,1.6127,1.6131,681500000.0
2005-08-12 05:50:00,1.613,1.6131,1.6124,1.6127,408900000.0
2005-08-12 05:55:00,1.6129,1.6133,1.6125,1.6131,545200000.0
2005-08-12 06:00:00,1.613,1.6131,1.613,1.6131,545200000.0
2005-08-12 06:05:00,1.613,1.613,1.6127,1.6129,681500000.0
2005-08-12 06:10:00,1.6127,1.6131,1.6124,1.613,681500000.0
2005-08-12 06:15:00,1.6129,1.6133,1.6127,1.6129,681500000.0
2005-08-12 06:20:00,1.6127,1.613,1.6127,1.613,545200000.0
2005-08-12 06:25:00,1.6129,1.6133,1.6125,1.6127,681500000.0
2005-08-12 06:30:00,1.6129,1.613,1.6124,1.6125,681500000.0
2005-08-12 06:35:00,1.6127,1.613,1.6119,1.6127,681500000.0
2005-08-12 06:40:00,1.6125,1.6127,1.6122,1.6124,681500000.0
2005-08-12 06:45:00,1.6122,1.6124,1.6116,1.6122,681500000.0
2005-08-12 06:50:00,1.6119,1.6124,1.6119,1.6122,545200000.0
2005-08-12 06:55:00,1.6124,1.6124,1.6122,1.6122,545200000.0
2005-08-12 07:00:00,1.6121,1.6127,1.6121,1.6124,545200000.0
2005-08-12 07:05:00,1.6122,1.6124,1.6115,1.6119,681500000.0
2005-08-12 07:10:00,1.6121,1.6122,1.6118,1.6119,545200000.0
2005-08-12 07:15:00,1.6121,1.6122,1.6118,1.6119,681500000.0
2005-08-12 07:20:00,1.6118,1.6122,1.6118,1.6119,545200000.0
2005-08-12 07:25:00,1.6121,1.6121,1.611,1.6114,681500000.0
2005-08-12 07:30:00,1.6113,1.6114,1.6099,1.6109,545200000.0
2005-08-12 07:35:00,1.611,1.6113,1.6107,1.6107,681500000.0
2005-08-12 07:40:00,1.611,1.611,1.6107,1.6107,545200000.0
2005-08-12 07:45:00,1.6109,1.6112,1.6106,1.6109,681500000.0
2005-08-12 07:50:00,1.6107,1.6112,1.6107,1.6109,681500000.0
2005-08-12 07:55:00,1.611,1.6114,1.6106,1.6106,681500000.0
2005-08-12 08:00:00,1.6107,1.6112,1.6102,1.6103,681500000.0
2005-08-12 08:05:00,1.6105,1.6107,1.6099,1.6104,681500000.0
2005-08-12 08:10:00,1.6103,1.6105,1.6097,1.6101,681500000.0
2005-08-12 08:15:00,1.6102,1.6105,1.6096,1.6102,681500000.0
2005-08-12 08:20:00,1.6104,1.6104,1.6096,1.61,681500000.0
2005-08-12 08:25:00,1.6101,1.6105,1.6097,1.6102,681500000.0
2005-08-12 08:30:00,1.6101,1.6109,1.6098,1.6102,681500000.0
2005-08-12 08:35:00,1.6103,1.6116,1.6103,1.6112,681500000.0
2005-08-12 08:40:00,1.6114,1.6116,1.6108,1.6113,681500000.0
2005-08-12 08:45:00,1.6114,1.6119,1.6109,1.6111,681500000.0
2005-08-12 08:50:00,1.611,1.6118,1.611,1.6115,681500000.0
2005-08-12 08:55:00,1.6114,1.6118,1.6104,1.6109,681500000.0
2005-08-12 09:00:00,1.611,1.6118,1.6105,1.6115,681500000.0
2005-08-12 09:05:00,1.6116,1.6123,1.6111,1.6123,681500000.0
2005-08-12 09:10:00,1.6121,1.6126,1.6118,1.6123,681500000.0
2005-08-12 09:15:00,1.6122,1.6127,1.6116,1.6117,681500000.0
2005-08-12 09:20:00,1.6116,1.612,1.6113,1.6115,681500000.0
2005-08-12 09:25:00,1.6116,1.6117,1.6113,1.6115,681500000.0
2005-08-12 09:30:00,1.6116,1.6116,1.6098,1.6109,681500000.0
2005-08-12 09:35:00,1.6108,1.6108,1.6097,1.61,681500000.0
2005-08-12 09:40:00,1.6103,1.6104,1.6096,1.61,681500000.0
2005-08-12 09:45:00,1.6101,1.6105,1.6098,1.6104,681500000.0
2005-08-12 09:50:00,1.6105,1.6108,1.61,1.6103,681500000.0
2005-08-12 09:55:00,1.6104,1.6107,1.6095,1.6099,681500000.0
2005-08-12 10:00:00,1.61,1.6103,1.6096,1.61,681500000.0
2005-08-12 10:05:00,1.6101,1.6106,1.6099,1.6101,681500000.0
2005-08-12 10:10:00,1.61,1.6103,1.6099,1.6099,681500000.0
2005-08-12 10:15:00,1.6098,1.6101,1.6095,1.6097,681500000.0
2005-08-12 10:20:00,1.6098,1.6102,1.6096,1.6099,681500000.0
2005-08-12 10:25:00,1.6098,1.6107,1.6096,1.6102,681500000.0
2005-08-12 10:30:00,1.6103,1.6108,1.609,1.6098,681500000.0
2005-08-12 10:35:00,1.6097,1.61,1.6094,1.61,681500000.0
2005-08-12 10:40:00,1.6101,1.6106,1.6099,1.6101,681500000.0
2005-08-12 10:45:00,1.6102,1.6103,1.6097,1.6099,681500000.0
2005-08-12 10:50:00,1.61,1.6101,1.6095,1.6098,681500000.0
2005-08-12 10:55:00,1.6097,1.61,1.6093,1.6095,681500000.0
2005-08-12 11:00:00,1.6094,1.61,1.6093,1.6098,681500000.0
2005-08-12 11:05:00,1.6099,1.61,1.6094,1.6097,681500000.0
2005-08-12 11:10:00,1.6098,1.6102,1.6095,1.6099,681500000.0
2005-08-12 11:15:00,1.6098,1.6102,1.6095,1.6098,681500000.0
2005-08-12 11:20:00,1.6097,1.6102,1.6097,1.61,681500000.0
2005-08-12 11:25:00,1.6101,1.6104,1.6097,1.6101,681500000.0
2005-08-12 11:30:00,1.61,1.6106,1.61,1.6104,681500000.0
2005-08-12 11:35:00,1.6106,1.6106,1.6097,1.6102,681500000.0
2005-08-12 11:40:00,1.6101,1.6104,1.6099,1.6104,681500000.0
2005-08-12 11:45:00,1.6103,1.6103,1.6095,1.6095,681500000.0
2005-08-12 11:50:00,1.6096,1.6114,1.6095,1.6114,681500000.0
2005-08-12 11:55:00,1.6113,1.6136,1.6112,1.6128,681500000.0
2005-08-12 12:00:00,1.613,1.6134,1.6122,1.6123,681500000.0
2005-08-12 12:05:00,1.6122,1.6125,1.6117,1.6122,681500000.0
2005-08-12 12:10:00,1.6123,1.6124,1.6118,1.612,681500000.0
2005-08-12 12:15:00,1.6119,1.6125,1.6118,1.6119,681500000.0
2005-08-12 12:20:00,1.612,1.612,1.6111,1.6113,681500000.0
2005-08-12 12:25:00,1.6111,1.6114,1.6108,1.6111,681500000.0
2005-08-12 12:30:00,1.6112,1.6119,1.6109,1.6117,681500000.0
2005-08-12 12:35:00,1.6115,1.612,1.6114,1.6116,681500000.0
2005-08-12 12:40:00,1.6112,1.6121,1.611,1.612,681500000.0
2005-08-12 12:45:00,1.6117,1.612,1.6111,1.6117,681500000.0
2005-08-12 12:50:00,1.6114,1.6116,1.6109,1.611,681500000.0
2005-08-12 12:55:00,1.6109,1.6115,1.6109,1.6111,681500000.0
2005-08-12 13:00:00,1.611,1.6113,1.6103,1.6103,681500000.0
2005-08-12 13:05:00,1.6102,1.6108,1.6099,1.6104,681500000.0
2005-08-12 13:10:00,1.6105,1.6106,1.61,1.6103,681500000.0
2005-08-12 13:15:00,1.6104,1.6109,1.61,1.6106,681500000.0
2005-08-12 13:20:00,1.6105,1.6109,1.6099,1.6102,681500000.0
2005-08-12 13:25:00,1.6104,1.6108,1.61,1.6107,681500000.0
2005-08-12 13:30:00,1.6108,1.6112,1.6102,1.6109,681500000.0
2005-08-12 13:35:00,1.611,1.6111,1.6104,1.6107,681500000.0
2005-08-12 13:40:00,1.6108,1.611,1.6104,1.6105,681500000.0
2005-08-12 13:45:00,1.6106,1.6108,1.6099,1.6099,681500000.0
2005-08-12 13:50:00,1.61,1.6108,1.6098,1.6106,681500000.0
2005-08-12 13:55:00,1.6105,1.6108,1.6099,1.61,681500000.0
2005-08-12 14:00:00,1.6101,1.6105,1.6099,1.6101,681500000.0
2005-08-12 14:05:00,1.61,1.6102,1.6097,1.6098,681500000.0
2005-08-12 14:10:00,1.6101,1.6105,1.6098,1.6098,681500000.0
2005-08-12 14:15:00,1.6097,1.6102,1.6093,1.6098,681500000.0
2005-08-12 14:20:00,1.6097,1.6104,1.6096,1.61,681500000.0
2005-08-12 14:25:00,1.6101,1.6113,1.6087,1.6092,681500000.0
2005-08-12 14:30:00,1.6094,1.6114,1.6086,1.61,681500000.0
2005-08-12 14:35:00,1.6101,1.6103,1.6089,1.6094,681500000.0
2005-08-12 14:40:00,1.6095,1.61,1.6093,1.6099,681500000.0
2005-08-12 14:45:00,1.61,1.6104,1.6066,1.6074,681500000.0
2005-08-12 14:50:00,1.6075,1.6093,1.6065,1.6086,681500000.0
2005-08-12 14:55:00,1.6085,1.609,1.6074,1.6081,681500000.0
2005-08-12 15:00:00,1.6078,1.6082,1.6063,1.6067,681500000.0
2005-08-12 15:05:00,1.6065,1.6078,1.6065,1.6074,681500000.0
2005-08-12 15:10:00,1.6073,1.6078,1.6056,1.6063,681500000.0
2005-08-12 15:15:00,1.6062,1.6064,1.6051,1.6056,681500000.0
2005-08-12 15:20:00,1.6055,1.6058,1.6032,1.6056,681500000.0
2005-08-12 15:25:00,1.6058,1.607,1.6055,1.6065,681500000.0
2005-08-12 15:30:00,1.6064,1.6071,1.6061,1.6065,681500000.0
2005-08-12 15:35:00,1.6064,1.6069,1.6057,1.6065,681500000.0
2005-08-12 15:40:00,1.6067,1.6068,1.6057,1.6061,681500000.0
2005-08-12 15:45:00,1.6062,1.607,1.6057,1.6062,681500000.0
2005-08-12 15:50:00,1.6059,1.6075,1.6059,1.6072,681500000.0
2005-08-12 15:55:00,1.6074,1.6079,1.6068,1.6072,681500000.0
2005-08-12 16:00:00,1.6071,1.6079,1.6062,1.6073,681500000.0
2005-08-12 16:05:00,1.6074,1.6084,1.6072,1.6079,681500000.0
2005-08-12 16:10:00,1.6077,1.6083,1.6071,1.6079,681500000.0
2005-08-12 16:15:00,1.6078,1.6083,1.6075,1.6078,681500000.0
2005-08-12 16:20:00,1.6077,1.6082,1.6073,1.6079,681500000.0
2005-08-12 16:25:00,1.6078,1.6087,1.6077,1.6082,681500000.0
2005-08-12 16:30:00,1.6083,1.6084,1.6073,1.6073,681500000.0
2005-08-12 16:35:00,1.6074,1.6078,1.6072,1.6075,681500000.0
2005-08-12 16:40:00,1.6074,1.6083,1.6074,1.6083,681500000.0
2005-08-12 16:45:00,1.6082,1.609,1.6079,1.609,681500000.0
2005-08-12 16:50:00,1.6091,1.61,1.609,1.6093,681500000.0
2005-08-12 16:55:00,1.6091,1.6098,1.6088,1.6092,681500000.0
2005-08-12 17:00:00,1.6095,1.6101,1.6092,1.6099,681500000.0
2005-08-12 17:05:00,1.6097,1.6099,1.609,1.6092,681500000.0
2005-08-12 17:10:00,1.609,1.6094,1.6087,1.6092,681500000.0
2005-08-12 17:15:00,1.6091,1.6097,1.6089,1.6097,681500000.0
2005-08-12 17:20:00,1.6096,1.6096,1.6087,1.6092,681500000.0
2005-08-12 17:25:00,1.6091,1.6096,1.6088,1.6089,681500000.0
2005-08-12 17:30:00,1.6091,1.6094,1.6079,1.6086,681500000.0
2005-08-12 17:35:00,1.6084,1.6089,1.6082,1.6086,681500000.0
2005-08-12 17:40:00,1.6085,1.6088,1.6083,1.6085,681500000.0
2005-08-12 17:45:00,1.6084,1.609,1.6083,1.6083,681500000.0
2005-08-12 17:50:00,1.6085,1.6089,1.6081,1.6086,681500000.0
2005-08-12 17:55:00,1.6087,1.6087,1.6079,1.6081,681500000.0
2005-08-12 18:00:00,1.608,1.6083,1.6074,1.6081,681500000.0
2005-08-12 18:05:00,1.6083,1.6087,1.608,1.6086,681500000.0
2005-08-12 18:10:00,1.6084,1.6089,1.6084,1.6084,681500000.0
2005-08-12 18:15:00,1.6086,1.6088,1.6081,1.6083,681500000.0
2005-08-12 18:20:00,1.6086,1.6087,1.6081,1.6081,681500000.0
2005-08-12 18:25:00,1.6083,1.6084,1.6077,1.6079,681500000.0
2005-08-12 18:30:00,1.6078,1.6081,1.6078,1.6079,681500000.0
2005-08-12 18:35:00,1.6076,1.608,1.6073,1.6074,681500000.0
2005-08-12 18:40:00,1.6078,1.6078,1.6072,1.6076,545200000.0
2005-08-12 18:45:00,1.6074,1.608,1.6074,1.6076,681500000.0
2005-08-12 18:50:00,1.6077,1.6087,1.6077,1.6083,681500000.0
2005-08-12 18:55:00,1.6081,1.6083,1.608,1.6083,681500000.0
2005-08-12 19:00:00,1.6081,1.6083,1.6077,1.608,681500000.0
2005-08-12 19:05:00,1.6079,1.6089,1.6079,1.6086,681500000.0
2005-08-12 19:10:00,1.6084,1.6091,1.6083,1.6089,545200000.0
2005-08-12 19:15:00,1.6091,1.6092,1.6087,1.6088,681500000.0
2005-08-12 19:20:00,1.6087,1.6088,1.6083,1.6083,681500000.0
2005-08-12 19:25:00,1.6084,1.6084,1.6081,1.6084,681500000.0
2005-08-12 19:30:00,1.6083,1.6087,1.6083,1.6086,408900000.0
2005-08-12 19:35:00,1.6084,1.6087,1.608,1.6084,681500000.0
2005-08-12 19:40:00,1.6083,1.6089,1.6081,1.6088,681500000.0
2005-08-12 19:45:00,1.6087,1.6093,1.6086,1.6092,681500000.0
2005-08-12 19:50:00,1.6091,1.6095,1.6091,1.6095,681500000.0
2005-08-12 19:55:00,1.6094,1.6096,1.6089,1.6092,681500000.0
2005-08-12 20:00:00,1.6093,1.6094,1.6091,1.6093,408900000.0
2005-08-12 20:05:00,1.6094,1.6094,1.6089,1.6091,681500000.0
2005-08-12 20:10:00,1.6092,1.6096,1.6089,1.6091,681500000.0
2005-08-12 20:15:00,1.6089,1.6095,1.6089,1.6095,681500000.0
2005-08-12 20:20:00,1.6096,1.6096,1.6093,1.6096,545200000.0
2005-08-12 20:25:00,1.6095,1.6099,1.6095,1.6099,408900000.0
2005-08-12 20:30:00,1.6098,1.6112,1.6098,1.6112,681500000.0
2005-08-12 20:35:00,1.611,1.6119,1.6106,1.6107,681500000.0
2005-08-12 20:40:00,1.6106,1.6109,1.6104,1.6107,681500000.0
2005-08-12 20:45:00,1.6106,1.611,1.6106,1.6109,681500000.0
2005-08-12 20:50:00,1.6107,1.6109,1.6104,1.6104,545200000.0
2005-08-12 20:55:00,1.6102,1.6107,1.6091,1.6094,681500000.0
2005-08-12 21:00:00,1.6098,1.6102,1.6094,1.6096,681500000.0
2005-08-12 21:05:00,1.6095,1.6104,1.6095,1.6103,545200000.0
2005-08-12 21:10:00,1.6104,1.6104,1.6098,1.6101,681500000.0
2005-08-12 21:15:00,1.6103,1.6103,1.6095,1.6095,545200000.0
2005-08-12 21:20:00,1.6094,1.6096,1.6089,1.6092,681500000.0
2005-08-12 21:25:00,1.6091,1.6092,1.6087,1.6087,681500000.0
2005-08-12 21:30:00,1.6086,1.6088,1.6081,1.6086,408900000.0
2005-08-12 21:35:00,1.6084,1.6089,1.6083,1.6088,681500000.0
2005-08-12 21:40:00,1.6084,1.6084,1.6081,1.6081,408900000.0
2005-08-12 21:45:00,1.6083,1.6084,1.6083,1.6084,272600000.0
2005-08-12 21:50:00,1.6083,1.6087,1.6083,1.6084,408900000.0
2005-08-12 21:55:00,1.6087,1.6089,1.6086,1.6087,681500000.0
2005-08-12 22:00:00,1.6087,1.6093,1.6087,1.6093,681500000.0
2005-08-12 22:05:00,1.6094,1.6094,1.6091,1.6092,545200000.0
2005-08-12 22:15:00,1.6099,1.61,1.6099,1.61,272600000.0
2005-08-12 22:20:00,1.6099,1.6099,1.6096,1.6096,545200000.0
2005-08-12 22:25:00,1.6098,1.61,1.6098,1.61,408900000.0
2005-08-12 22:30:00,1.6103,1.611,1.6103,1.6104,681500000.0
2005-08-12 22:35:00,1.6104,1.6109,1.6104,1.6107,681500000.0
2005-08-12 22:40:00,1.6106,1.6109,1.6105,1.6108,681500000.0
2005-08-12 22:45:00,1.6107,1.6113,1.6105,1.6113,681500000.0
2005-08-12 22:50:00,1.6112,1.6112,1.6107,1.6111,681500000.0
2005-08-12 22:55:00,1.6112,1.6118,1.6109,1.6118,681500000.0
2005-08-15 00:00:00,1.6102,1.6106,1.6096,1.6098,681500000.0
2005-08-15 00:05:00,1.6099,1.6099,1.6096,1.6096,408900000.0
2005-08-15 00:10:00,1.6099,1.6099,1.6098,1.6098,272600000.0
2005-08-15 00:15:00,1.6099,1.6101,1.6098,1.6098,545200000.0
2005-08-15 00:20:00,1.6099,1.6099,1.6098,1.6098,408900000.0
2005-08-15 00:25:00,1.6099,1.6102,1.6098,1.6099,545200000.0
2005-08-15 00:30:00,1.6101,1.6101,1.6099,1.6101,272600000.0
2005-08-15 00:35:00,1.6099,1.6099,1.6092,1.6092,545200000.0
2005-08-15 00:40:00,1.6091,1.6092,1.608,1.6084,681500000.0
2005-08-15 00:45:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 00:50:00,1.6083,1.6083,1.6081,1.6081,272600000.0
2005-08-15 00:55:00,1.6084,1.6092,1.6084,1.6086,408900000.0
2005-08-15 01:00:00,1.6084,1.6089,1.6084,1.6086,681500000.0
2005-08-15 01:05:00,1.6088,1.6088,1.6084,1.6084,408900000.0
2005-08-15 01:10:00,1.6086,1.6087,1.6083,1.6087,681500000.0
2005-08-15 01:15:00,1.6084,1.6091,1.6084,1.6088,545200000.0
2005-08-15 01:20:00,1.6087,1.6089,1.6084,1.6084,545200000.0
2005-08-15 01:25:00,1.6083,1.6084,1.6083,1.6083,408900000.0
2005-08-15 01:30:00,1.6084,1.6086,1.6081,1.6086,545200000.0
2005-08-15 01:35:00,1.6084,1.6088,1.6084,1.6086,408900000.0
2005-08-15 01:40:00,1.6084,1.6086,1.6074,1.6076,681500000.0
2005-08-15 01:45:00,1.6077,1.6079,1.6074,1.6079,681500000.0
2005-08-15 01:50:00,1.6078,1.6081,1.6076,1.6079,681500000.0
2005-08-15 01:55:00,1.6078,1.6087,1.6078,1.6087,681500000.0
2005-08-15 02:00:00,1.6084,1.6087,1.608,1.6083,681500000.0
2005-08-15 02:05:00,1.6081,1.6089,1.6078,1.6081,681500000.0
2005-08-15 02:10:00,1.6079,1.6087,1.6076,1.6086,681500000.0
2005-08-15 02:15:00,1.6084,1.6092,1.6083,1.6084,681500000.0
2005-08-15 02:20:00,1.6083,1.6086,1.6081,1.6086,408900000.0
2005-08-15 02:25:00,1.6084,1.6084,1.6076,1.6079,681500000.0
2005-08-15 02:30:00,1.6078,1.6081,1.6072,1.6079,681500000.0
2005-08-15 02:35:00,1.6078,1.6086,1.6074,1.6078,681500000.0
2005-08-15 02:40:00,1.6079,1.608,1.6073,1.6076,681500000.0
2005-08-15 02:45:00,1.6074,1.6078,1.6073,1.6078,681500000.0
2005-08-15 02:50:00,1.6077,1.6083,1.6077,1.6081,681500000.0
2005-08-15 02:55:00,1.608,1.6083,1.6077,1.6081,681500000.0
2005-08-15 03:00:00,1.608,1.6081,1.6077,1.6079,681500000.0
2005-08-15 03:05:00,1.608,1.6081,1.6077,1.6079,681500000.0
2005-08-15 03:10:00,1.6078,1.6084,1.6074,1.6084,681500000.0
2005-08-15 03:15:00,1.6081,1.6087,1.6081,1.6083,681500000.0
2005-08-15 03:20:00,1.6084,1.6084,1.608,1.6081,681500000.0
2005-08-15 03:25:00,1.608,1.608,1.6074,1.6074,681500000.0
2005-08-15 03:30:00,1.6076,1.6077,1.6076,1.6076,272600000.0
2005-08-15 03:35:00,1.6074,1.6074,1.6073,1.6073,272600000.0
2005-08-15 03:40:00,1.6071,1.6072,1.6065,1.6069,681500000.0
2005-08-15 03:45:00,1.6072,1.6073,1.6061,1.6063,681500000.0
2005-08-15 03:50:00,1.6064,1.6072,1.6063,1.6069,681500000.0
2005-08-15 03:55:00,1.6071,1.6071,1.6066,1.6066,545200000.0
2005-08-15 04:00:00,1.6069,1.6074,1.6065,1.6072,681500000.0
2005-08-15 04:05:00,1.6073,1.6074,1.6069,1.6072,681500000.0
2005-08-15 04:10:00,1.6071,1.6078,1.6071,1.6073,681500000.0
2005-08-15 04:15:00,1.6074,1.6074,1.6071,1.6073,681500000.0
2005-08-15 04:20:00,1.6074,1.6074,1.6071,1.6073,681500000.0
2005-08-15 04:25:00,1.6074,1.6074,1.6069,1.6069,681500000.0
2005-08-15 04:30:00,1.6071,1.6076,1.6069,1.6074,681500000.0
2005-08-15 04:35:00,1.6076,1.6078,1.6074,1.6076,681500000.0
2005-08-15 04:40:00,1.6077,1.608,1.6074,1.6076,681500000.0
2005-08-15 04:45:00,1.6074,1.6081,1.6074,1.6079,681500000.0
2005-08-15 04:50:00,1.6077,1.6079,1.6073,1.6076,681500000.0
2005-08-15 04:55:00,1.6074,1.6083,1.6074,1.6079,681500000.0
2005-08-15 05:00:00,1.608,1.6081,1.6077,1.6078,681500000.0
2005-08-15 05:05:00,1.6079,1.608,1.6077,1.6078,545200000.0
2005-08-15 05:10:00,1.6079,1.6079,1.6074,1.6076,681500000.0
2005-08-15 05:15:00,1.6078,1.6078,1.6074,1.6077,681500000.0
2005-08-15 05:20:00,1.6074,1.6079,1.6074,1.6079,681500000.0
2005-08-15 05:25:00,1.608,1.6081,1.6078,1.608,681500000.0
2005-08-15 05:30:00,1.6079,1.6081,1.6077,1.6079,545200000.0
2005-08-15 05:35:00,1.6078,1.6081,1.6078,1.6081,272600000.0
2005-08-15 05:40:00,1.6084,1.6084,1.608,1.6081,272600000.0
2005-08-15 05:45:00,1.608,1.6084,1.6079,1.6081,545200000.0
2005-08-15 05:50:00,1.608,1.6083,1.6079,1.608,545200000.0
2005-08-15 05:55:00,1.6081,1.6086,1.6081,1.6084,681500000.0
2005-08-15 06:00:00,1.6083,1.6087,1.6081,1.6086,681500000.0
2005-08-15 06:05:00,1.6084,1.6086,1.6078,1.6081,681500000.0
2005-08-15 06:10:00,1.608,1.6081,1.6077,1.608,545200000.0
2005-08-15 06:15:00,1.6079,1.608,1.6079,1.6079,408900000.0
2005-08-15 06:20:00,1.608,1.6081,1.6079,1.6081,408900000.0
2005-08-15 06:25:00,1.6079,1.6084,1.6079,1.6083,408900000.0
2005-08-15 06:30:00,1.6081,1.6083,1.6077,1.6077,545200000.0
2005-08-15 06:35:00,1.6074,1.6081,1.6072,1.6079,545200000.0
2005-08-15 06:40:00,1.6076,1.6081,1.6076,1.608,272600000.0
2005-08-15 06:45:00,1.6079,1.6081,1.6078,1.6079,681500000.0
2005-08-15 06:50:00,1.608,1.6081,1.6076,1.608,681500000.0
2005-08-15 06:55:00,1.6081,1.6081,1.6079,1.608,681500000.0
2005-08-15 07:00:00,1.6081,1.6084,1.6079,1.6079,681500000.0
2005-08-15 07:05:00,1.6078,1.6081,1.6077,1.6081,681500000.0
2005-08-15 07:10:00,1.6079,1.6081,1.6073,1.608,545200000.0
2005-08-15 07:15:00,1.6079,1.608,1.6078,1.6079,545200000.0
2005-08-15 07:20:00,1.6078,1.6079,1.6074,1.6074,681500000.0
2005-08-15 07:25:00,1.6076,1.6076,1.6068,1.6072,681500000.0
2005-08-15 07:30:00,1.6073,1.6074,1.6066,1.6066,681500000.0
2005-08-15 07:35:00,1.6069,1.6069,1.6055,1.6056,681500000.0
2005-08-15 07:40:00,1.6055,1.6058,1.6044,1.6046,681500000.0
2005-08-15 07:45:00,1.6048,1.605,1.6044,1.6049,681500000.0
2005-08-15 07:50:00,1.605,1.6056,1.6046,1.605,681500000.0
2005-08-15 07:55:00,1.6052,1.6056,1.6048,1.605,681500000.0
2005-08-15 08:00:00,1.6052,1.6053,1.6044,1.6052,681500000.0
2005-08-15 08:05:00,1.6053,1.6053,1.6045,1.6051,681500000.0
2005-08-15 08:10:00,1.605,1.6053,1.6044,1.6052,681500000.0
2005-08-15 08:15:00,1.6051,1.6057,1.6048,1.6052,681500000.0
2005-08-15 08:20:00,1.6053,1.6053,1.6047,1.605,681500000.0
2005-08-15 08:25:00,1.6049,1.606,1.6049,1.6056,681500000.0
2005-08-15 08:30:00,1.6055,1.6057,1.605,1.605,681500000.0
2005-08-15 08:35:00,1.6051,1.6059,1.6044,1.6051,681500000.0
2005-08-15 08:40:00,1.6052,1.6062,1.6052,1.6062,681500000.0
2005-08-15 08:45:00,1.6063,1.6067,1.6059,1.6064,681500000.0
2005-08-15 08:50:00,1.6062,1.6063,1.6055,1.6058,681500000.0
2005-08-15 08:55:00,1.6057,1.6061,1.6056,1.6059,681500000.0
2005-08-15 09:00:00,1.606,1.6062,1.6056,1.6061,681500000.0
2005-08-15 09:05:00,1.606,1.6074,1.6058,1.6069,681500000.0
2005-08-15 09:10:00,1.6071,1.6071,1.6064,1.6065,681500000.0
2005-08-15 09:15:00,1.6066,1.607,1.6064,1.6065,681500000.0
2005-08-15 09:20:00,1.6066,1.6066,1.6059,1.606,681500000.0
2005-08-15 09:25:00,1.6059,1.6061,1.6046,1.6051,681500000.0
2005-08-15 09:30:00,1.6049,1.6049,1.6038,1.6039,681500000.0
2005-08-15 09:35:00,1.604,1.6045,1.6031,1.6035,681500000.0
2005-08-15 09:40:00,1.6036,1.6039,1.6031,1.6037,681500000.0
2005-08-15 09:45:00,1.6035,1.6037,1.603,1.6031,681500000.0
2005-08-15 09:50:00,1.603,1.6034,1.6027,1.6028,681500000.0
2005-08-15 09:55:00,1.6027,1.6042,1.6025,1.6041,681500000.0
2005-08-15 10:00:00,1.604,1.604,1.6033,1.6034,545200000.0
2005-08-15 10:05:00,1.6035,1.6037,1.6027,1.6032,681500000.0
2005-08-15 10:10:00,1.6031,1.6032,1.6028,1.6029,681500000.0
2005-08-15 10:15:00,1.603,1.6034,1.6025,1.6028,681500000.0
2005-08-15 10:20:00,1.6029,1.6033,1.6028,1.6029,681500000.0
2005-08-15 10:25:00,1.603,1.604,1.6026,1.604,681500000.0
2005-08-15 10:30:00,1.6035,1.6041,1.6035,1.6037,681500000.0
2005-08-15 10:35:00,1.6039,1.6039,1.6032,1.6033,681500000.0
2005-08-15 10:40:00,1.6034,1.6034,1.6031,1.6032,681500000.0
2005-08-15 10:45:00,1.6033,1.6034,1.602,1.6024,681500000.0
2005-08-15 10:50:00,1.6022,1.6029,1.6016,1.602,681500000.0
2005-08-15 10:55:00,1.6021,1.6029,1.6019,1.6027,681500000.0
2005-08-15 11:00:00,1.6026,1.6029,1.6021,1.6027,681500000.0
2005-08-15 11:05:00,1.6028,1.6028,1.6022,1.6027,545200000.0
2005-08-15 11:10:00,1.6028,1.6028,1.6024,1.6026,681500000.0
2005-08-15 11:15:00,1.6027,1.6031,1.6025,1.6028,681500000.0
2005-08-15 11:20:00,1.6029,1.6034,1.6028,1.6031,545200000.0
2005-08-15 11:25:00,1.6032,1.6035,1.603,1.6033,681500000.0
2005-08-15 11:30:00,1.6035,1.6038,1.6033,1.6038,681500000.0
2005-08-15 11:35:00,1.6037,1.6037,1.6029,1.6029,681500000.0
2005-08-15 11:40:00,1.6028,1.6031,1.6025,1.603,681500000.0
2005-08-15 11:45:00,1.6029,1.6031,1.6025,1.6025,681500000.0
2005-08-15 11:50:00,1.6026,1.6029,1.6016,1.6023,681500000.0
2005-08-15 11:55:00,1.6022,1.6039,1.6022,1.6033,681500000.0
2005-08-15 12:00:00,1.6032,1.6048,1.6031,1.6044,681500000.0
2005-08-15 12:05:00,1.6045,1.6048,1.6041,1.6042,681500000.0
2005-08-15 12:10:00,1.6043,1.6043,1.6037,1.604,545200000.0
2005-08-15 12:15:00,1.6041,1.6042,1.6039,1.6042,545200000.0
2005-08-15 12:20:00,1.6043,1.6047,1.6041,1.6041,545200000.0
2005-08-15 12:25:00,1.6042,1.6042,1.6037,1.6038,681500000.0
2005-08-15 12:30:00,1.6037,1.6041,1.6029,1.603,681500000.0
2005-08-15 12:35:00,1.6029,1.6037,1.6029,1.6034,681500000.0
2005-08-15 12:40:00,1.6035,1.6036,1.603,1.6033,681500000.0
2005-08-15 12:45:00,1.6034,1.6038,1.6026,1.6033,681500000.0
2005-08-15 12:50:00,1.6034,1.6041,1.6033,1.6035,681500000.0
2005-08-15 12:55:00,1.6036,1.6037,1.603,1.6036,681500000.0
2005-08-15 13:00:00,1.6036,1.6039,1.6032,1.6034,681500000.0
2005-08-15 13:05:00,1.6033,1.6039,1.603,1.6035,681500000.0
2005-08-15 13:10:00,1.6034,1.6036,1.6028,1.6029,681500000.0
2005-08-15 13:15:00,1.6028,1.6029,1.6025,1.6027,681500000.0
2005-08-15 13:20:00,1.6028,1.6035,1.6025,1.6027,681500000.0
2005-08-15 13:25:00,1.6028,1.603,1.602,1.6023,681500000.0
2005-08-15 13:30:00,1.6026,1.6029,1.6018,1.6019,681500000.0
2005-08-15 13:35:00,1.6016,1.6026,1.6015,1.602,681500000.0
2005-08-15 13:40:00,1.6021,1.6026,1.602,1.6023,681500000.0
2005-08-15 13:45:00,1.6024,1.6025,1.6014,1.6016,681500000.0
2005-08-15 13:50:00,1.6015,1.6023,1.6013,1.6021,681500000.0
2005-08-15 13:55:00,1.6022,1.6027,1.6019,1.6021,681500000.0
2005-08-15 14:00:00,1.6022,1.6026,1.6021,1.6024,681500000.0
2005-08-15 14:05:00,1.6025,1.6029,1.6022,1.6024,681500000.0
2005-08-15 14:10:00,1.6025,1.6035,1.6021,1.6029,681500000.0
2005-08-15 14:15:00,1.603,1.604,1.6029,1.604,681500000.0
2005-08-15 14:20:00,1.6039,1.6039,1.6029,1.6031,681500000.0
2005-08-15 14:25:00,1.603,1.6031,1.6025,1.6029,681500000.0
2005-08-15 14:30:00,1.603,1.6046,1.6025,1.6046,681500000.0
2005-08-15 14:35:00,1.6045,1.6045,1.6037,1.6039,681500000.0
2005-08-15 14:40:00,1.604,1.6042,1.6027,1.603,681500000.0
2005-08-15 14:45:00,1.6029,1.6034,1.6028,1.6032,681500000.0
2005-08-15 14:50:00,1.6031,1.6034,1.6031,1.6031,681500000.0
2005-08-15 14:55:00,1.6032,1.6036,1.603,1.6034,681500000.0
2005-08-15 15:00:00,1.6024,1.6035,1.602,1.6024,681500000.0
2005-08-15 15:05:00,1.6027,1.6028,1.6014,1.6015,681500000.0
2005-08-15 15:10:00,1.6014,1.602,1.6005,1.6015,681500000.0
2005-08-15 15:15:00,1.6013,1.602,1.6007,1.6017,681500000.0
2005-08-15 15:20:00,1.6016,1.6026,1.6016,1.6025,681500000.0
2005-08-15 15:25:00,1.6024,1.6063,1.602,1.6052,681500000.0
2005-08-15 15:30:00,1.6051,1.6062,1.6049,1.606,681500000.0
2005-08-15 15:35:00,1.6059,1.6069,1.6055,1.6065,681500000.0
2005-08-15 15:40:00,1.6064,1.6065,1.6051,1.6055,681500000.0
2005-08-15 15:45:00,1.6054,1.6067,1.6052,1.6054,681500000.0
2005-08-15 15:50:00,1.6053,1.6065,1.6053,1.6064,681500000.0
2005-08-15 15:55:00,1.6063,1.6073,1.6061,1.6066,681500000.0
2005-08-15 16:00:00,1.6068,1.6077,1.6066,1.607,681500000.0
2005-08-15 16:05:00,1.6071,1.6086,1.6071,1.6082,681500000.0
2005-08-15 16:10:00,1.6081,1.6093,1.608,1.6086,681500000.0
2005-08-15 16:15:00,1.6087,1.6102,1.6086,1.609,681500000.0
2005-08-15 16:20:00,1.6088,1.6092,1.6084,1.6084,681500000.0
2005-08-15 16:25:00,1.6085,1.6093,1.6084,1.6092,681500000.0
2005-08-15 16:30:00,1.6091,1.6097,1.6086,1.6094,681500000.0
2005-08-15 16:35:00,1.6093,1.6094,1.6086,1.6087,681500000.0
2005-08-15 16:40:00,1.6088,1.6095,1.6087,1.6091,681500000.0
2005-08-15 16:45:00,1.6092,1.61,1.6091,1.6099,681500000.0
2005-08-15 16:50:00,1.6098,1.6106,1.6095,1.6101,681500000.0
2005-08-15 16:55:00,1.6104,1.6104,1.6099,1.6104,681500000.0
2005-08-15 17:00:00,1.6102,1.6109,1.6099,1.6101,681500000.0
2005-08-15 17:05:00,1.6099,1.6109,1.6099,1.6109,681500000.0
2005-08-15 17:10:00,1.6107,1.6111,1.6105,1.6109,681500000.0
2005-08-15 17:15:00,1.6108,1.6114,1.6106,1.6113,681500000.0
2005-08-15 17:20:00,1.6112,1.6113,1.6101,1.6104,681500000.0
2005-08-15 17:25:00,1.6103,1.6105,1.6097,1.6099,681500000.0
2005-08-15 17:30:00,1.6098,1.6105,1.6094,1.6096,681500000.0
2005-08-15 17:35:00,1.6097,1.6099,1.609,1.609,681500000.0
2005-08-15 17:40:00,1.6087,1.6102,1.6087,1.6099,681500000.0
2005-08-15 17:45:00,1.61,1.6102,1.6092,1.6094,681500000.0
2005-08-15 17:50:00,1.6093,1.6094,1.6086,1.6089,681500000.0
2005-08-15 17:55:00,1.609,1.609,1.608,1.6082,681500000.0
2005-08-15 18:00:00,1.6081,1.6086,1.608,1.6081,681500000.0
2005-08-15 18:05:00,1.6079,1.6088,1.6079,1.6087,681500000.0
2005-08-15 18:10:00,1.6086,1.6086,1.6081,1.6084,681500000.0
2005-08-15 18:15:00,1.6087,1.6093,1.6086,1.6091,545200000.0
2005-08-15 18:20:00,1.6089,1.6091,1.6083,1.6084,545200000.0
2005-08-15 18:25:00,1.6083,1.6096,1.6083,1.6089,681500000.0
2005-08-15 18:35:00,1.6088,1.6089,1.6083,1.6088,545200000.0
2005-08-15 18:40:00,1.6087,1.6089,1.6084,1.6084,681500000.0
2005-08-15 18:45:00,1.6086,1.6086,1.6074,1.6078,681500000.0
2005-08-15 18:50:00,1.6076,1.608,1.6076,1.6077,681500000.0
2005-08-15 18:55:00,1.6076,1.6084,1.6076,1.6081,545200000.0
2005-08-15 19:00:00,1.6083,1.6087,1.6077,1.6087,681500000.0
2005-08-15 19:05:00,1.6088,1.6094,1.6081,1.6088,681500000.0
2005-08-15 19:10:00,1.6089,1.6094,1.6088,1.6091,681500000.0
2005-08-15 19:15:00,1.6092,1.6094,1.6089,1.6092,408900000.0
2005-08-15 19:20:00,1.6091,1.6094,1.6089,1.6092,545200000.0
2005-08-15 19:25:00,1.6089,1.6093,1.6089,1.6091,545200000.0
2005-08-15 19:30:00,1.6092,1.6092,1.6084,1.6084,681500000.0
2005-08-15 19:35:00,1.6086,1.6089,1.6084,1.6088,545200000.0
2005-08-15 19:40:00,1.6089,1.6089,1.6084,1.6084,681500000.0
2005-08-15 19:45:00,1.6086,1.6087,1.6081,1.6084,681500000.0
2005-08-15 19:50:00,1.6083,1.6084,1.6078,1.608,681500000.0
2005-08-15 19:55:00,1.6078,1.6084,1.6077,1.6084,681500000.0
2005-08-15 20:00:00,1.6086,1.6089,1.6086,1.6089,408900000.0
2005-08-15 20:05:00,1.6088,1.6088,1.6086,1.6086,545200000.0
2005-08-15 20:10:00,1.6088,1.6089,1.6084,1.6084,681500000.0
2005-08-15 20:15:00,1.6087,1.6089,1.6084,1.6087,681500000.0
2005-08-15 20:20:00,1.6088,1.6088,1.6084,1.6086,408900000.0
2005-08-15 20:25:00,1.6088,1.6094,1.6086,1.6089,545200000.0
2005-08-15 20:30:00,1.6091,1.6092,1.6087,1.6087,681500000.0
2005-08-15 20:35:00,1.6088,1.6096,1.6088,1.6094,545200000.0
2005-08-15 20:40:00,1.6093,1.6096,1.6093,1.6093,681500000.0
2005-08-15 20:45:00,1.6094,1.6096,1.6092,1.6095,681500000.0
2005-08-15 20:50:00,1.6095,1.6099,1.6092,1.6099,681500000.0
2005-08-15 20:55:00,1.6096,1.6099,1.6096,1.6099,681500000.0
2005-08-15 21:00:00,1.6096,1.6102,1.6096,1.6099,681500000.0
2005-08-15 21:05:00,1.6098,1.6099,1.6096,1.6098,545200000.0
2005-08-15 21:10:00,1.6096,1.6098,1.6096,1.6096,408900000.0
2005-08-15 21:15:00,1.6094,1.6096,1.6089,1.6096,681500000.0
2005-08-15 21:20:00,1.6095,1.6096,1.6084,1.6084,681500000.0
2005-08-15 21:25:00,1.6086,1.6087,1.6083,1.6083,408900000.0
2005-08-15 21:30:00,1.6084,1.6084,1.6081,1.6081,681500000.0
2005-08-15 21:35:00,1.6079,1.6083,1.6078,1.6083,681500000.0
2005-08-15 21:40:00,1.6084,1.6089,1.6083,1.6088,545200000.0
2005-08-15 21:45:00,1.6089,1.6091,1.6087,1.6087,545200000.0
2005-08-15 21:50:00,1.6086,1.6087,1.6083,1.6084,408900000.0
2005-08-15 21:55:00,1.6086,1.6086,1.6084,1.6084,272600000.0
2005-08-15 22:00:00,1.6087,1.6088,1.6084,1.6087,681500000.0
2005-08-15 22:05:00,1.6086,1.6086,1.6083,1.6084,545200000.0
2005-08-15 22:10:00,1.6083,1.6086,1.6083,1.6084,408900000.0
2005-08-15 22:15:00,1.6081,1.6081,1.6077,1.6077,545200000.0
2005-08-15 22:20:00,1.6079,1.6081,1.6079,1.6081,545200000.0
2005-08-15 22:25:00,1.608,1.6081,1.6079,1.608,408900000.0
2005-08-15 22:30:00,1.6079,1.6079,1.6074,1.6078,681500000.0
2005-08-15 22:35:00,1.6077,1.6078,1.6073,1.6074,681500000.0
2005-08-15 22:40:00,1.6072,1.6076,1.6069,1.6072,408900000.0
2005-08-15 22:45:00,1.6071,1.6071,1.6061,1.6063,545200000.0
2005-08-15 22:50:00,1.6062,1.6066,1.6061,1.6064,681500000.0
2005-08-15 22:55:00,1.6066,1.6074,1.6065,1.6072,681500000.0
2005-08-15 23:05:00,1.6073,1.6077,1.6072,1.6074,408900000.0
2005-08-15 23:10:00,1.6076,1.6076,1.6074,1.6074,272600000.0
2005-08-15 23:15:00,1.6076,1.6084,1.6074,1.6084,681500000.0
2005-08-15 23:20:00,1.6081,1.6084,1.608,1.6084,545200000.0
2005-08-15 23:25:00,1.6083,1.6087,1.6081,1.6083,681500000.0
2005-08-15 23:30:00,1.6081,1.6084,1.6081,1.6084,681500000.0
2005-08-15 23:35:00,1.6086,1.6086,1.6084,1.6086,272600000.0
2005-08-15 23:40:00,1.6087,1.6089,1.6084,1.6087,681500000.0
2005-08-15 23:45:00,1.6084,1.6084,1.6083,1.6084,408900000.0
2005-08-15 23:55:00,1.6086,1.6086,1.6081,1.6084,408900000.0
2005-08-16 00:00:00,1.6083,1.6087,1.6078,1.6084,681500000.0
2005-08-16 00:05:00,1.6083,1.6086,1.6081,1.6084,681500000.0
2005-08-16 00:10:00,1.6081,1.6084,1.6081,1.6081,408900000.0
2005-08-16 00:15:00,1.6083,1.6086,1.6078,1.6081,545200000.0
2005-08-16 00:20:00,1.608,1.6081,1.608,1.608,272600000.0
2005-08-16 00:25:00,1.6079,1.6081,1.6078,1.6081,408900000.0
2005-08-16 00:30:00,1.608,1.608,1.6077,1.608,272600000.0
2005-08-16 00:35:00,1.6079,1.608,1.6077,1.6078,545200000.0
2005-08-16 00:40:00,1.6079,1.6081,1.6076,1.6078,681500000.0
2005-08-16 00:45:00,1.608,1.6081,1.6076,1.608,545200000.0
2005-08-16 00:50:00,1.6079,1.608,1.6074,1.6077,681500000.0
2005-08-16 00:55:00,1.6076,1.6084,1.6076,1.6083,681500000.0
2005-08-16 01:00:00,1.6081,1.6083,1.6079,1.6081,681500000.0
2005-08-16 01:05:00,1.6079,1.608,1.6076,1.6079,545200000.0
2005-08-16 01:10:00,1.6081,1.6081,1.6079,1.6079,545200000.0
2005-08-16 01:15:00,1.6077,1.6081,1.6076,1.6079,545200000.0
2005-08-16 01:20:00,1.608,1.6081,1.6077,1.6078,681500000.0
2005-08-16 01:25:00,1.6077,1.608,1.6076,1.6078,681500000.0
2005-08-16 01:30:00,1.6077,1.6084,1.6076,1.6083,681500000.0
2005-08-16 01:35:00,1.6084,1.6088,1.6079,1.608,681500000.0
2005-08-16 01:40:00,1.6081,1.6084,1.6079,1.608,681500000.0
2005-08-16 01:45:00,1.6079,1.6087,1.6077,1.6077,681500000.0
2005-08-16 01:50:00,1.6078,1.6084,1.6077,1.6081,681500000.0
2005-08-16 01:55:00,1.6083,1.6087,1.608,1.6085,681500000.0
2005-08-16 02:00:00,1.6081,1.6087,1.6081,1.6086,681500000.0
2005-08-16 02:05:00,1.6083,1.6089,1.6079,1.6079,681500000.0
2005-08-16 02:10:00,1.6078,1.6081,1.6073,1.6079,681500000.0
2005-08-16 02:15:00,1.608,1.6081,1.6074,1.6076,681500000.0
2005-08-16 02:20:00,1.6077,1.6083,1.6074,1.6081,681500000.0
2005-08-16 02:25:00,1.608,1.6086,1.608,1.6084,681500000.0
2005-08-16 02:30:00,1.6086,1.6086,1.608,1.6081,681500000.0
2005-08-16 02:35:00,1.608,1.6081,1.6074,1.6081,681500000.0
2005-08-16 02:40:00,1.6079,1.6081,1.6074,1.6074,681500000.0
2005-08-16 02:45:00,1.6076,1.6079,1.6072,1.6078,681500000.0
2005-08-16 02:50:00,1.6079,1.6081,1.6077,1.6081,681500000.0
2005-08-16 02:55:00,1.6084,1.6089,1.608,1.6081,681500000.0
2005-08-16 03:00:00,1.6077,1.6084,1.6077,1.6081,545200000.0
2005-08-16 03:05:00,1.6079,1.6081,1.6069,1.6074,681500000.0
2005-08-16 03:10:00,1.6076,1.6078,1.6071,1.6078,681500000.0
2005-08-16 03:15:00,1.6077,1.6079,1.6065,1.6069,681500000.0
2005-08-16 03:20:00,1.6071,1.6071,1.6066,1.6068,545200000.0
2005-08-16 03:25:00,1.6066,1.6069,1.6062,1.6066,545200000.0
2005-08-16 03:30:00,1.6068,1.6072,1.6066,1.6066,681500000.0
2005-08-16 03:35:00,1.6068,1.6076,1.6068,1.6076,545200000.0
2005-08-16 03:40:00,1.6074,1.6081,1.6073,1.6081,681500000.0
2005-08-16 03:45:00,1.6077,1.6086,1.6077,1.6084,681500000.0
2005-08-16 03:50:00,1.6081,1.6084,1.6077,1.6084,681500000.0
2005-08-16 03:55:00,1.6081,1.6084,1.6078,1.6083,681500000.0
2005-08-16 04:00:00,1.6081,1.6084,1.6081,1.6084,681500000.0
2005-08-16 04:05:00,1.6083,1.6086,1.6083,1.6084,545200000.0
2005-08-16 04:10:00,1.6081,1.6087,1.6081,1.6081,681500000.0
2005-08-16 04:15:00,1.6083,1.6089,1.6081,1.6089,681500000.0
2005-08-16 04:20:00,1.6088,1.6089,1.6084,1.6089,681500000.0
2005-08-16 04:25:00,1.6087,1.6089,1.6084,1.6084,681500000.0
2005-08-16 04:30:00,1.6087,1.6088,1.6084,1.6084,545200000.0
2005-08-16 04:35:00,1.6086,1.6086,1.6081,1.6081,681500000.0
2005-08-16 04:40:00,1.6084,1.6084,1.6076,1.6076,545200000.0
2005-08-16 04:45:00,1.6077,1.608,1.6074,1.6079,681500000.0
2005-08-16 04:50:00,1.608,1.6083,1.6071,1.6076,681500000.0
2005-08-16 04:55:00,1.6078,1.6084,1.6076,1.6081,681500000.0
2005-08-16 05:00:00,1.608,1.6088,1.608,1.6088,681500000.0
2005-08-16 05:05:00,1.6087,1.6089,1.6083,1.6083,681500000.0
2005-08-16 05:10:00,1.6086,1.6087,1.608,1.608,681500000.0
2005-08-16 05:15:00,1.6081,1.6084,1.6081,1.6083,408900000.0
2005-08-16 05:20:00,1.6081,1.6084,1.6081,1.6084,545200000.0
2005-08-16 05:25:00,1.6083,1.6084,1.6081,1.6081,408900000.0
2005-08-16 05:30:00,1.608,1.6081,1.6071,1.6074,681500000.0
2005-08-16 05:35:00,1.6073,1.6077,1.6068,1.6069,681500000.0
2005-08-16 05:40:00,1.6068,1.6069,1.6066,1.6069,681500000.0
2005-08-16 05:45:00,1.6071,1.6073,1.6059,1.6068,681500000.0
2005-08-16 05:50:00,1.6066,1.6069,1.6065,1.6068,545200000.0
2005-08-16 05:55:00,1.6066,1.6066,1.6062,1.6064,681500000.0
2005-08-16 06:00:00,1.6065,1.6066,1.6063,1.6064,681500000.0
2005-08-16 06:05:00,1.6063,1.6068,1.6063,1.6066,681500000.0
2005-08-16 06:10:00,1.6065,1.6072,1.6063,1.6069,681500000.0
2005-08-16 06:15:00,1.6068,1.6074,1.6066,1.6066,681500000.0
2005-08-16 06:20:00,1.6064,1.6072,1.6064,1.6066,545200000.0
2005-08-16 06:25:00,1.6068,1.6069,1.6063,1.6063,681500000.0
2005-08-16 06:30:00,1.6064,1.6068,1.6062,1.6065,681500000.0
2005-08-16 06:35:00,1.6066,1.6073,1.6066,1.6069,681500000.0
2005-08-16 06:40:00,1.6071,1.6081,1.6071,1.6076,681500000.0
2005-08-16 06:45:00,1.6074,1.6078,1.6074,1.6074,681500000.0
2005-08-16 06:50:00,1.6076,1.6078,1.6073,1.6076,681500000.0
2005-08-16 06:55:00,1.6074,1.6077,1.6074,1.6076,681500000.0
2005-08-16 07:00:00,1.6074,1.6076,1.6071,1.6073,681500000.0
2005-08-16 07:05:00,1.6074,1.6081,1.6074,1.6078,681500000.0
2005-08-16 07:10:00,1.6077,1.6079,1.6074,1.6076,681500000.0
2005-08-16 07:15:00,1.6077,1.6077,1.6068,1.6068,681500000.0
2005-08-16 07:20:00,1.6069,1.6071,1.6066,1.6068,681500000.0
2005-08-16 07:25:00,1.6069,1.6071,1.6068,1.6069,408900000.0
2005-08-16 07:30:00,1.6071,1.6072,1.6068,1.6069,681500000.0
2005-08-16 07:35:00,1.6071,1.6074,1.6071,1.6074,681500000.0
2005-08-16 07:40:00,1.6076,1.6078,1.6074,1.6078,545200000.0
2005-08-16 07:45:00,1.6079,1.6084,1.6077,1.6078,681500000.0
2005-08-16 07:50:00,1.6081,1.6081,1.6074,1.6079,681500000.0
2005-08-16 07:55:00,1.6076,1.6084,1.6074,1.6081,545200000.0
2005-08-16 08:00:00,1.6084,1.6093,1.6081,1.6083,681500000.0
2005-08-16 08:05:00,1.6084,1.6096,1.6083,1.6085,681500000.0
2005-08-16 08:10:00,1.6084,1.609,1.6084,1.6085,681500000.0
2005-08-16 08:15:00,1.6084,1.6094,1.6084,1.6088,681500000.0
2005-08-16 08:20:00,1.6089,1.6093,1.6086,1.6088,681500000.0
2005-08-16 08:25:00,1.6087,1.6089,1.6075,1.6085,681500000.0
2005-08-16 08:30:00,1.6086,1.6088,1.6079,1.608,681500000.0
2005-08-16 08:35:00,1.6081,1.6083,1.6074,1.6075,681500000.0
2005-08-16 08:40:00,1.6074,1.6075,1.6068,1.6071,681500000.0
2005-08-16 08:45:00,1.607,1.6072,1.6067,1.6069,681500000.0
2005-08-16 08:50:00,1.607,1.6077,1.6068,1.6075,681500000.0
2005-08-16 08:55:00,1.6076,1.608,1.607,1.607,681500000.0
2005-08-16 09:00:00,1.6072,1.6077,1.607,1.6076,681500000.0
2005-08-16 09:05:00,1.6075,1.6081,1.6073,1.6077,681500000.0
2005-08-16 09:10:00,1.6078,1.608,1.6072,1.6076,681500000.0
2005-08-16 09:15:00,1.6075,1.6079,1.6073,1.6077,681500000.0
2005-08-16 09:20:00,1.6076,1.6079,1.6073,1.6075,681500000.0
2005-08-16 09:25:00,1.6074,1.6079,1.6073,1.6079,681500000.0
2005-08-16 09:30:00,1.6078,1.6081,1.6068,1.6068,681500000.0
2005-08-16 09:35:00,1.6069,1.6071,1.6065,1.6069,681500000.0
2005-08-16 09:40:00,1.607,1.607,1.6064,1.6066,681500000.0
2005-08-16 09:45:00,1.6065,1.6069,1.6064,1.6068,681500000.0
2005-08-16 09:50:00,1.6067,1.6074,1.6064,1.6073,681500000.0
2005-08-16 09:55:00,1.6072,1.6075,1.6069,1.6075,681500000.0
2005-08-16 10:00:00,1.6074,1.6086,1.6072,1.6084,681500000.0
2005-08-16 10:05:00,1.6083,1.6083,1.6078,1.608,681500000.0
2005-08-16 10:10:00,1.6079,1.609,1.6079,1.6087,681500000.0
2005-08-16 10:15:00,1.6086,1.6089,1.6084,1.6087,681500000.0
2005-08-16 10:20:00,1.6089,1.609,1.6085,1.6088,681500000.0
2005-08-16 10:25:00,1.6087,1.6088,1.608,1.608,681500000.0
2005-08-16 10:30:00,1.6081,1.6083,1.6063,1.6066,681500000.0
2005-08-16 10:35:00,1.6065,1.6067,1.6059,1.6063,681500000.0
2005-08-16 10:40:00,1.6062,1.6068,1.6057,1.6059,681500000.0
2005-08-16 10:45:00,1.606,1.6065,1.6057,1.6058,681500000.0
2005-08-16 10:50:00,1.6059,1.6063,1.6056,1.6059,681500000.0
2005-08-16 10:55:00,1.6058,1.6063,1.6052,1.6053,681500000.0
2005-08-16 11:00:00,1.6049,1.6061,1.6049,1.6059,681500000.0
2005-08-16 11:05:00,1.6058,1.6058,1.6053,1.6055,681500000.0
2005-08-16 11:10:00,1.6056,1.6057,1.6053,1.6055,681500000.0
2005-08-16 11:15:00,1.6054,1.6057,1.6044,1.6047,681500000.0
2005-08-16 11:20:00,1.6048,1.6053,1.6041,1.6045,681500000.0
2005-08-16 11:25:00,1.6044,1.6048,1.6042,1.6046,681500000.0
2005-08-16 11:30:00,1.6047,1.6048,1.6043,1.6046,681500000.0
2005-08-16 11:35:00,1.6045,1.6048,1.6041,1.6045,681500000.0
2005-08-16 11:40:00,1.6048,1.6049,1.6042,1.6044,681500000.0
2005-08-16 11:45:00,1.6043,1.6048,1.6043,1.6045,681500000.0
2005-08-16 11:50:00,1.6046,1.605,1.6042,1.6049,681500000.0
2005-08-16 11:55:00,1.605,1.6052,1.6049,1.605,681500000.0
2005-08-16 12:00:00,1.6052,1.6055,1.6047,1.6052,681500000.0
2005-08-16 12:05:00,1.605,1.6055,1.6049,1.6053,681500000.0
2005-08-16 12:10:00,1.6052,1.6052,1.6048,1.6049,408900000.0
2005-08-16 12:15:00,1.605,1.605,1.604,1.6041,681500000.0
2005-08-16 12:20:00,1.6044,1.6049,1.6043,1.6046,681500000.0
2005-08-16 12:25:00,1.6048,1.6053,1.6046,1.6053,545200000.0
2005-08-16 12:30:00,1.6054,1.6055,1.6046,1.6051,681500000.0
2005-08-16 12:35:00,1.6049,1.6054,1.6047,1.6049,681500000.0
2005-08-16 12:40:00,1.605,1.6053,1.6044,1.6047,681500000.0
2005-08-16 12:45:00,1.6046,1.6046,1.6039,1.604,681500000.0
2005-08-16 12:50:00,1.6041,1.6046,1.6036,1.604,681500000.0
2005-08-16 12:55:00,1.6041,1.6046,1.6038,1.6041,681500000.0
2005-08-16 13:00:00,1.6042,1.6046,1.6039,1.6044,681500000.0
2005-08-16 13:05:00,1.6043,1.6055,1.6042,1.6052,681500000.0
2005-08-16 13:10:00,1.6051,1.6055,1.6043,1.6044,681500000.0
2005-08-16 13:15:00,1.6045,1.6053,1.6045,1.6052,681500000.0
2005-08-16 13:20:00,1.6051,1.6055,1.6049,1.6052,681500000.0
2005-08-16 13:25:00,1.6053,1.6054,1.6048,1.605,681500000.0
2005-08-16 13:30:00,1.6052,1.6054,1.6048,1.6049,681500000.0
2005-08-16 13:35:00,1.6048,1.605,1.6046,1.6049,681500000.0
2005-08-16 13:40:00,1.6047,1.605,1.6046,1.6048,545200000.0
2005-08-16 13:45:00,1.6047,1.6048,1.604,1.6042,681500000.0
2005-08-16 13:50:00,1.6041,1.6043,1.6038,1.6042,681500000.0
2005-08-16 13:55:00,1.6043,1.6048,1.6043,1.6046,681500000.0
2005-08-16 14:00:00,1.6047,1.6047,1.6039,1.6041,681500000.0
2005-08-16 14:05:00,1.6042,1.6043,1.6038,1.6038,545200000.0
2005-08-16 14:10:00,1.6037,1.6039,1.603,1.6034,681500000.0
2005-08-16 14:15:00,1.6035,1.6041,1.6035,1.6041,681500000.0
2005-08-16 14:20:00,1.6042,1.6046,1.6039,1.6044,681500000.0
2005-08-16 14:25:00,1.6045,1.6055,1.6045,1.6051,681500000.0
2005-08-16 14:30:00,1.6052,1.6058,1.6047,1.6056,681500000.0
2005-08-16 14:35:00,1.6057,1.6057,1.6049,1.6053,681500000.0
2005-08-16 14:40:00,1.6051,1.6056,1.6045,1.605,681500000.0
2005-08-16 14:45:00,1.6053,1.6057,1.6045,1.6048,681500000.0
2005-08-16 14:50:00,1.6047,1.6055,1.6045,1.605,681500000.0
2005-08-16 14:55:00,1.6051,1.6051,1.6034,1.6036,681500000.0
2005-08-16 15:00:00,1.6034,1.6044,1.6032,1.6037,681500000.0
2005-08-16 15:05:00,1.6038,1.6044,1.6037,1.6042,681500000.0
2005-08-16 15:10:00,1.6041,1.6043,1.6035,1.6038,681500000.0
2005-08-16 15:15:00,1.6042,1.605,1.6033,1.604,681500000.0
2005-08-16 15:20:00,1.6042,1.6046,1.6038,1.6046,681500000.0
2005-08-16 15:25:00,1.6048,1.6049,1.6037,1.6043,681500000.0
2005-08-16 15:30:00,1.6045,1.6047,1.6037,1.6037,681500000.0
2005-08-16 15:35:00,1.6038,1.6042,1.6033,1.6037,681500000.0
2005-08-16 15:40:00,1.6036,1.604,1.6031,1.6037,681500000.0
2005-08-16 15:45:00,1.6036,1.604,1.6033,1.6036,681500000.0
2005-08-16 15:50:00,1.6035,1.6036,1.6026,1.6033,681500000.0
2005-08-16 15:55:00,1.6034,1.6041,1.603,1.6039,681500000.0
2005-08-16 16:00:00,1.6037,1.6041,1.6034,1.6041,681500000.0
2005-08-16 16:05:00,1.604,1.6042,1.6033,1.6039,681500000.0
2005-08-16 16:10:00,1.6038,1.6042,1.6036,1.6037,681500000.0
2005-08-16 16:15:00,1.6038,1.6038,1.6033,1.6034,681500000.0
2005-08-16 16:20:00,1.6035,1.6042,1.603,1.6042,681500000.0
2005-08-16 16:25:00,1.604,1.6044,1.6039,1.6042,681500000.0
2005-08-16 16:30:00,1.6041,1.6042,1.6036,1.604,681500000.0
2005-08-16 16:35:00,1.6041,1.6046,1.6037,1.6042,681500000.0
2005-08-16 16:40:00,1.6043,1.6043,1.6036,1.6038,681500000.0
2005-08-16 16:45:00,1.6039,1.6041,1.6037,1.6038,681500000.0
2005-08-16 16:50:00,1.604,1.6042,1.6037,1.6041,681500000.0
2005-08-16 16:55:00,1.6042,1.6056,1.6037,1.6056,681500000.0
2005-08-16 17:00:00,1.6054,1.6054,1.604,1.6049,681500000.0
2005-08-16 17:05:00,1.6049,1.6056,1.6046,1.6054,681500000.0
2005-08-16 17:10:00,1.6055,1.6055,1.6047,1.6048,681500000.0
2005-08-16 17:15:00,1.6049,1.6052,1.6046,1.6047,681500000.0
2005-08-16 17:20:00,1.6048,1.6051,1.6046,1.6051,681500000.0
2005-08-16 17:25:00,1.605,1.6053,1.6049,1.6051,681500000.0
2005-08-16 17:30:00,1.6053,1.6053,1.6046,1.6051,681500000.0
2005-08-16 17:35:00,1.6052,1.6053,1.6048,1.6049,681500000.0
2005-08-16 17:40:00,1.605,1.6055,1.6045,1.6052,681500000.0
2005-08-16 17:45:00,1.6051,1.6054,1.6045,1.6053,681500000.0
2005-08-16 17:50:00,1.6052,1.6056,1.6045,1.6049,681500000.0
2005-08-16 17:55:00,1.6048,1.605,1.6041,1.6043,681500000.0
2005-08-16 18:00:00,1.6045,1.6048,1.6037,1.6041,681500000.0
2005-08-16 18:05:00,1.604,1.6042,1.6036,1.6041,681500000.0
2005-08-16 18:10:00,1.6044,1.6046,1.6041,1.6044,681500000.0
2005-08-16 18:15:00,1.6043,1.605,1.604,1.6046,681500000.0
2005-08-16 18:20:00,1.6048,1.6054,1.6046,1.6048,681500000.0
2005-08-16 18:25:00,1.6049,1.6055,1.6046,1.6053,681500000.0
2005-08-16 18:30:00,1.6054,1.6055,1.6046,1.6054,681500000.0
2005-08-16 18:35:00,1.6052,1.6055,1.6046,1.6048,681500000.0
2005-08-16 18:40:00,1.6049,1.605,1.6044,1.6048,681500000.0
2005-08-16 18:45:00,1.6046,1.6049,1.6039,1.6042,681500000.0
2005-08-16 18:50:00,1.6043,1.6049,1.6043,1.6044,681500000.0
2005-08-16 18:55:00,1.6043,1.6048,1.6043,1.6043,545200000.0
2005-08-16 19:00:00,1.6044,1.6048,1.6039,1.6048,681500000.0
2005-08-16 19:05:00,1.6046,1.6052,1.6046,1.6049,545200000.0
2005-08-16 19:10:00,1.6048,1.605,1.6046,1.6049,681500000.0
2005-08-16 19:15:00,1.605,1.6053,1.6048,1.6049,681500000.0
2005-08-16 19:20:00,1.6052,1.6061,1.6048,1.6054,681500000.0
2005-08-16 19:25:00,1.6053,1.6059,1.6048,1.6056,681500000.0
2005-08-16 19:30:00,1.6058,1.6058,1.6053,1.6056,681500000.0
2005-08-16 19:35:00,1.606,1.6062,1.6056,1.6062,545200000.0
2005-08-16 19:40:00,1.6063,1.6063,1.6053,1.6059,681500000.0
2005-08-16 19:45:00,1.6058,1.6059,1.6056,1.6058,545200000.0
2005-08-16 19:50:00,1.6056,1.606,1.6056,1.606,545200000.0
2005-08-16 19:55:00,1.6063,1.6069,1.6059,1.6068,681500000.0
2005-08-16 20:00:00,1.6069,1.6071,1.606,1.606,681500000.0
2005-08-16 20:05:00,1.6061,1.6064,1.6056,1.6058,545200000.0
2005-08-16 20:10:00,1.6059,1.6062,1.6056,1.6058,681500000.0
2005-08-16 20:15:00,1.6059,1.6066,1.6059,1.6065,681500000.0
2005-08-16 20:20:00,1.6066,1.6069,1.6058,1.6064,681500000.0
2005-08-16 20:25:00,1.6065,1.6066,1.6059,1.6062,681500000.0
2005-08-16 20:30:00,1.6064,1.6064,1.606,1.6063,681500000.0
2005-08-16 20:35:00,1.6064,1.6064,1.606,1.6061,545200000.0
2005-08-16 20:40:00,1.606,1.6064,1.6058,1.6059,681500000.0
2005-08-16 20:45:00,1.606,1.6062,1.6058,1.6059,545200000.0
2005-08-16 20:50:00,1.606,1.6061,1.6056,1.6059,545200000.0
2005-08-16 20:55:00,1.606,1.6064,1.6056,1.606,681500000.0
2005-08-16 21:00:00,1.6055,1.6064,1.6053,1.6058,681500000.0
2005-08-16 21:05:00,1.6056,1.606,1.6056,1.6059,545200000.0
2005-08-16 21:10:00,1.6058,1.6062,1.6056,1.6056,681500000.0
2005-08-16 21:15:00,1.6058,1.6062,1.6056,1.6059,681500000.0
2005-08-16 21:20:00,1.6058,1.6059,1.6049,1.6054,681500000.0
2005-08-16 21:25:00,1.6055,1.6055,1.6048,1.6048,408900000.0
2005-08-16 21:30:00,1.6052,1.6059,1.6048,1.6056,681500000.0
2005-08-16 21:35:00,1.6058,1.6059,1.6053,1.6056,681500000.0
2005-08-16 21:40:00,1.6054,1.6056,1.6052,1.6055,681500000.0
2005-08-16 21:45:00,1.6054,1.6059,1.6054,1.6058,545200000.0
2005-08-16 21:50:00,1.6059,1.6059,1.6053,1.6054,545200000.0
2005-08-16 21:55:00,1.6053,1.6056,1.6053,1.6055,545200000.0
2005-08-16 22:00:00,1.6056,1.6059,1.6055,1.6056,681500000.0
2005-08-16 22:05:00,1.6058,1.6062,1.6055,1.6056,681500000.0
2005-08-16 22:10:00,1.6058,1.6058,1.6055,1.6056,272600000.0
2005-08-16 22:15:00,1.6059,1.606,1.6056,1.6056,681500000.0
2005-08-16 22:20:00,1.6058,1.6059,1.6054,1.6054,545200000.0
2005-08-16 22:25:00,1.6056,1.6058,1.6055,1.6056,408900000.0
2005-08-16 22:30:00,1.6058,1.6062,1.6056,1.6056,545200000.0
2005-08-16 22:35:00,1.6058,1.6065,1.6056,1.6058,681500000.0
2005-08-16 22:40:00,1.6059,1.6061,1.6056,1.6056,681500000.0
2005-08-16 22:45:00,1.6058,1.6062,1.6054,1.6058,681500000.0
2005-08-16 22:50:00,1.6059,1.606,1.6052,1.6056,545200000.0
2005-08-16 22:55:00,1.6058,1.6061,1.6058,1.606,272600000.0
2005-08-16 23:00:00,1.6059,1.6065,1.6058,1.6065,681500000.0
2005-08-16 23:05:00,1.6066,1.6066,1.6055,1.6056,681500000.0
2005-08-16 23:10:00,1.6058,1.606,1.6056,1.6059,545200000.0
2005-08-16 23:15:00,1.606,1.6061,1.6058,1.6059,545200000.0
2005-08-16 23:20:00,1.606,1.606,1.6048,1.6052,272600000.0
2005-08-16 23:25:00,1.6053,1.6053,1.6048,1.6053,681500000.0
2005-08-16 23:30:00,1.6052,1.6055,1.6049,1.6053,545200000.0
2005-08-16 23:35:00,1.6054,1.6058,1.6054,1.6054,545200000.0
2005-08-16 23:40:00,1.6053,1.6056,1.6046,1.6046,545200000.0
2005-08-16 23:45:00,1.6044,1.6053,1.6044,1.6049,681500000.0
2005-08-16 23:50:00,1.6048,1.6053,1.6048,1.6053,681500000.0
2005-08-16 23:55:00,1.6052,1.6054,1.6052,1.6053,681500000.0
2005-08-17 00:00:00,1.6052,1.6052,1.6048,1.6048,545200000.0
2005-08-17 00:05:00,1.6046,1.6048,1.6044,1.6048,681500000.0
2005-08-17 00:10:00,1.6049,1.6049,1.6044,1.6048,545200000.0
2005-08-17 00:15:00,1.6046,1.6046,1.6042,1.6046,681500000.0
2005-08-17 00:20:00,1.6046,1.6046,1.6044,1.6044,545200000.0
2005-08-17 00:25:00,1.6043,1.6044,1.6043,1.6043,272600000.0
2005-08-17 00:30:00,1.6041,1.6041,1.6032,1.6037,681500000.0
2005-08-17 00:35:00,1.604,1.604,1.603,1.6031,681500000.0
2005-08-17 00:40:00,1.6032,1.6034,1.6014,1.6026,681500000.0
2005-08-17 00:45:00,1.6028,1.6034,1.6023,1.6032,545200000.0
2005-08-17 00:50:00,1.6031,1.6034,1.6029,1.6032,681500000.0
2005-08-17 00:55:00,1.6034,1.604,1.6032,1.604,681500000.0
2005-08-17 01:00:00,1.6037,1.6041,1.6031,1.6035,681500000.0
2005-08-17 01:05:00,1.6036,1.6042,1.6032,1.6042,681500000.0
2005-08-17 01:10:00,1.6041,1.6042,1.6036,1.6038,545200000.0
2005-08-17 01:15:00,1.602,1.6046,1.602,1.6044,681500000.0
2005-08-17 01:20:00,1.6043,1.6054,1.6043,1.6048,681500000.0
2005-08-17 01:25:00,1.6046,1.6046,1.6039,1.6043,681500000.0
2005-08-17 01:30:00,1.6046,1.6054,1.6044,1.605,545200000.0
2005-08-17 01:35:00,1.6052,1.6062,1.605,1.6058,681500000.0
2005-08-17 01:40:00,1.6056,1.6061,1.6054,1.6056,681500000.0
2005-08-17 01:45:00,1.6058,1.6066,1.6056,1.6061,681500000.0
2005-08-17 01:50:00,1.6062,1.6077,1.6061,1.6072,681500000.0
2005-08-17 01:55:00,1.6071,1.6076,1.6069,1.6074,681500000.0
2005-08-17 02:00:00,1.608,1.6084,1.6076,1.6081,681500000.0
2005-08-17 02:05:00,1.6083,1.6087,1.6078,1.6086,681500000.0
2005-08-17 02:10:00,1.6084,1.6091,1.6079,1.6089,681500000.0
2005-08-17 02:15:00,1.6088,1.6099,1.6083,1.6099,681500000.0
2005-08-17 02:20:00,1.6098,1.6099,1.6089,1.6095,681500000.0
2005-08-17 02:25:00,1.6096,1.6109,1.6094,1.6095,681500000.0
2005-08-17 02:30:00,1.6094,1.6096,1.6089,1.6089,681500000.0
2005-08-17 02:35:00,1.6088,1.6093,1.6086,1.6089,681500000.0
2005-08-17 02:40:00,1.6088,1.6098,1.6088,1.6091,681500000.0
2005-08-17 02:45:00,1.6089,1.6095,1.6089,1.6092,681500000.0
2005-08-17 02:50:00,1.6093,1.6099,1.6089,1.6099,681500000.0
2005-08-17 02:55:00,1.6096,1.6096,1.6079,1.6086,681500000.0
2005-08-17 03:00:00,1.6084,1.6092,1.6076,1.6086,681500000.0
2005-08-17 03:05:00,1.6084,1.6087,1.6074,1.6079,681500000.0
2005-08-17 03:10:00,1.6078,1.6083,1.6074,1.6077,681500000.0
2005-08-17 03:15:00,1.6076,1.6083,1.6073,1.6078,681500000.0
2005-08-17 03:20:00,1.6077,1.6081,1.6071,1.6072,681500000.0
2005-08-17 03:25:00,1.6073,1.6076,1.6072,1.6074,545200000.0
2005-08-17 03:30:00,1.6073,1.6076,1.6071,1.6074,681500000.0
2005-08-17 03:35:00,1.6076,1.6083,1.6074,1.608,408900000.0
2005-08-17 03:40:00,1.6081,1.6083,1.6077,1.608,681500000.0
2005-08-17 03:45:00,1.6079,1.6083,1.6079,1.6079,545200000.0
2005-08-17 03:50:00,1.6081,1.6081,1.6074,1.6076,681500000.0
2005-08-17 03:55:00,1.6077,1.608,1.6074,1.6076,681500000.0
2005-08-17 04:00:00,1.6077,1.6086,1.6074,1.6083,681500000.0
2005-08-17 04:05:00,1.6081,1.6083,1.6081,1.6081,272600000.0
2005-08-17 04:10:00,1.6084,1.6088,1.6081,1.6087,681500000.0
2005-08-17 04:15:00,1.6088,1.6098,1.6088,1.6092,681500000.0
2005-08-17 04:20:00,1.6093,1.6095,1.6089,1.6089,681500000.0
2005-08-17 04:25:00,1.6092,1.6092,1.6084,1.6087,681500000.0
2005-08-17 04:30:00,1.6086,1.6091,1.6084,1.6087,681500000.0
2005-08-17 04:35:00,1.6086,1.6093,1.6086,1.6089,681500000.0
2005-08-17 04:40:00,1.6091,1.6092,1.6087,1.6087,681500000.0
2005-08-17 04:45:00,1.6088,1.6099,1.6088,1.6098,681500000.0
2005-08-17 04:50:00,1.6099,1.6104,1.6096,1.6096,681500000.0
2005-08-17 04:55:00,1.6095,1.6096,1.6087,1.6089,681500000.0
2005-08-17 05:00:00,1.6091,1.6093,1.6089,1.6093,681500000.0
2005-08-17 05:05:00,1.6091,1.6096,1.6091,1.6094,681500000.0
2005-08-17 05:10:00,1.6093,1.6098,1.6089,1.6094,681500000.0
2005-08-17 05:15:00,1.6092,1.6119,1.6089,1.6104,681500000.0
2005-08-17 05:20:00,1.6106,1.611,1.6103,1.6107,681500000.0
2005-08-17 05:25:00,1.6109,1.6109,1.6102,1.6106,681500000.0
2005-08-17 05:30:00,1.6107,1.6109,1.6103,1.6106,681500000.0
2005-08-17 05:35:00,1.6107,1.6119,1.6106,1.6116,681500000.0
2005-08-17 05:40:00,1.6117,1.6119,1.6115,1.6116,681500000.0
2005-08-17 05:45:00,1.6117,1.6118,1.6106,1.6107,681500000.0
2005-08-17 05:50:00,1.6102,1.6106,1.6098,1.6098,681500000.0
2005-08-17 05:55:00,1.6099,1.6099,1.6092,1.6095,681500000.0
2005-08-17 06:00:00,1.6096,1.6102,1.6096,1.6099,681500000.0
2005-08-17 06:05:00,1.6098,1.6099,1.6084,1.6087,681500000.0
2005-08-17 06:10:00,1.6084,1.6095,1.6083,1.6084,681500000.0
2005-08-17 06:15:00,1.6087,1.6096,1.6084,1.6096,681500000.0
2005-08-17 06:20:00,1.6098,1.6099,1.6091,1.6093,545200000.0
2005-08-17 06:25:00,1.6092,1.6093,1.6089,1.6091,681500000.0
2005-08-17 06:30:00,1.6092,1.6096,1.6091,1.6092,681500000.0
2005-08-17 06:35:00,1.6091,1.6093,1.6089,1.6093,545200000.0
2005-08-17 06:40:00,1.6092,1.6098,1.6088,1.6093,681500000.0
2005-08-17 06:45:00,1.6094,1.6098,1.6088,1.6088,545200000.0
2005-08-17 06:50:00,1.6087,1.6089,1.6084,1.6086,681500000.0
2005-08-17 06:55:00,1.6084,1.6094,1.6084,1.6092,681500000.0
2005-08-17 07:00:00,1.6093,1.6093,1.6089,1.6092,681500000.0
2005-08-17 07:05:00,1.6091,1.6091,1.6088,1.6089,681500000.0
2005-08-17 07:10:00,1.6091,1.6092,1.6087,1.6091,545200000.0
2005-08-17 07:15:00,1.6089,1.6096,1.6088,1.6094,681500000.0
2005-08-17 07:20:00,1.6096,1.6096,1.6089,1.6096,681500000.0
2005-08-17 07:25:00,1.6095,1.6099,1.6091,1.6098,681500000.0
2005-08-17 07:30:00,1.6096,1.6107,1.6093,1.6107,681500000.0
2005-08-17 07:35:00,1.6106,1.6114,1.6099,1.6106,681500000.0
2005-08-17 07:40:00,1.6107,1.611,1.6103,1.6104,681500000.0
2005-08-17 07:45:00,1.6103,1.6104,1.6096,1.6096,681500000.0
2005-08-17 07:55:00,1.6104,1.6106,1.6096,1.6098,408900000.0
2005-08-17 08:00:00,1.6099,1.6103,1.6096,1.6099,681500000.0
2005-08-17 08:05:00,1.6101,1.6101,1.6088,1.6092,681500000.0
2005-08-17 08:10:00,1.609,1.6101,1.6086,1.6093,681500000.0
2005-08-17 08:15:00,1.6092,1.6101,1.609,1.6095,681500000.0
2005-08-17 08:20:00,1.6096,1.6111,1.6091,1.6108,681500000.0
2005-08-17 08:25:00,1.6107,1.6111,1.6103,1.6105,681500000.0
2005-08-17 08:30:00,1.6104,1.6105,1.6093,1.6103,681500000.0
2005-08-17 08:35:00,1.6102,1.6112,1.6097,1.6104,681500000.0
2005-08-17 08:40:00,1.6105,1.6119,1.6105,1.6114,681500000.0
2005-08-17 08:45:00,1.6115,1.6117,1.6104,1.6113,681500000.0
2005-08-17 08:50:00,1.6114,1.6115,1.6105,1.6114,681500000.0
2005-08-17 08:55:00,1.6113,1.6125,1.6109,1.6115,681500000.0
2005-08-17 09:00:00,1.6116,1.6118,1.6107,1.611,681500000.0
2005-08-17 09:05:00,1.6109,1.6111,1.6102,1.6106,681500000.0
2005-08-17 09:10:00,1.6105,1.6112,1.6103,1.6107,681500000.0
2005-08-17 09:15:00,1.6108,1.6111,1.6101,1.6105,681500000.0
2005-08-17 09:20:00,1.6103,1.6115,1.6103,1.6115,681500000.0
2005-08-17 09:25:00,1.6114,1.6115,1.6102,1.6102,681500000.0
2005-08-17 09:30:00,1.6103,1.6105,1.6097,1.6097,681500000.0
2005-08-17 09:35:00,1.6099,1.6101,1.609,1.6095,681500000.0
2005-08-17 09:40:00,1.6094,1.61,1.6092,1.6095,681500000.0
2005-08-17 09:45:00,1.6094,1.6098,1.6091,1.6095,681500000.0
2005-08-17 09:50:00,1.6096,1.6096,1.6089,1.6095,681500000.0
2005-08-17 09:55:00,1.6096,1.6098,1.6088,1.6094,681500000.0
2005-08-17 10:00:00,1.6092,1.6098,1.6091,1.6097,681500000.0
2005-08-17 10:05:00,1.6098,1.6098,1.609,1.6091,545200000.0
2005-08-17 10:10:00,1.6093,1.6096,1.6088,1.6092,681500000.0
2005-08-17 10:15:00,1.6091,1.6101,1.609,1.6094,681500000.0
2005-08-17 10:20:00,1.6095,1.61,1.6088,1.609,681500000.0
2005-08-17 10:25:00,1.6089,1.6091,1.6087,1.609,681500000.0
2005-08-17 10:30:00,1.6092,1.6098,1.6088,1.6088,681500000.0
2005-08-17 10:35:00,1.609,1.6094,1.6079,1.609,681500000.0
2005-08-17 10:40:00,1.6089,1.6093,1.6088,1.609,681500000.0
2005-08-17 10:45:00,1.6089,1.6096,1.6087,1.6092,681500000.0
2005-08-17 10:50:00,1.6094,1.6097,1.6088,1.609,681500000.0
2005-08-17 10:55:00,1.6091,1.6093,1.6085,1.6085,681500000.0
2005-08-17 11:00:00,1.6084,1.609,1.6079,1.6082,681500000.0
2005-08-17 11:05:00,1.6083,1.6088,1.6082,1.6084,681500000.0
2005-08-17 11:10:00,1.6083,1.6085,1.6078,1.6082,681500000.0
2005-08-17 11:15:00,1.6083,1.6086,1.6079,1.6084,681500000.0
2005-08-17 11:20:00,1.6083,1.6086,1.608,1.6085,681500000.0
2005-08-17 11:25:00,1.6084,1.6087,1.6083,1.6083,681500000.0
2005-08-17 11:30:00,1.6082,1.6086,1.6082,1.6082,681500000.0
2005-08-17 11:35:00,1.6083,1.6083,1.6076,1.6076,681500000.0
2005-08-17 11:40:00,1.6075,1.6077,1.6068,1.6074,681500000.0
2005-08-17 11:45:00,1.6073,1.6076,1.607,1.6075,681500000.0
2005-08-17 11:50:00,1.6074,1.608,1.6072,1.608,681500000.0
2005-08-17 11:55:00,1.6079,1.6083,1.6076,1.6083,681500000.0
2005-08-17 12:00:00,1.6082,1.6086,1.608,1.6084,681500000.0
2005-08-17 12:05:00,1.6083,1.6084,1.608,1.6082,681500000.0
2005-08-17 12:10:00,1.6083,1.6085,1.6079,1.6082,681500000.0
2005-08-17 12:15:00,1.6083,1.6088,1.6082,1.6084,681500000.0
2005-08-17 12:20:00,1.6086,1.6086,1.608,1.6083,681500000.0
2005-08-17 12:25:00,1.6084,1.6087,1.6081,1.6086,681500000.0
2005-08-17 12:30:00,1.6082,1.6089,1.6082,1.6089,681500000.0
2005-08-17 12:35:00,1.6088,1.6091,1.6083,1.6089,681500000.0
2005-08-17 12:40:00,1.609,1.609,1.6086,1.609,681500000.0
2005-08-17 12:45:00,1.6089,1.6097,1.6087,1.6091,681500000.0
2005-08-17 12:50:00,1.609,1.6094,1.608,1.6086,681500000.0
2005-08-17 12:55:00,1.6085,1.6088,1.6081,1.6087,681500000.0
2005-08-17 13:00:00,1.6086,1.6094,1.6086,1.6089,681500000.0
2005-08-17 13:05:00,1.6088,1.6094,1.6087,1.6092,681500000.0
2005-08-17 13:10:00,1.6093,1.6094,1.609,1.6093,545200000.0
2005-08-17 13:15:00,1.6091,1.6095,1.6082,1.6092,681500000.0
2005-08-17 13:20:00,1.6089,1.609,1.6083,1.6087,681500000.0
2005-08-17 13:25:00,1.6088,1.6091,1.6085,1.6091,681500000.0
2005-08-17 13:30:00,1.6089,1.6097,1.6089,1.6094,681500000.0
2005-08-17 13:35:00,1.6093,1.6096,1.6091,1.6092,681500000.0
2005-08-17 13:40:00,1.6095,1.6095,1.6089,1.6089,681500000.0
2005-08-17 13:45:00,1.6088,1.6099,1.6087,1.6095,681500000.0
2005-08-17 13:50:00,1.6098,1.6102,1.6093,1.6095,681500000.0
2005-08-17 13:55:00,1.6098,1.6098,1.6093,1.6095,681500000.0
2005-08-17 14:00:00,1.6094,1.6097,1.6092,1.6095,681500000.0
2005-08-17 14:05:00,1.6094,1.6097,1.609,1.6091,681500000.0
2005-08-17 14:10:00,1.609,1.6098,1.609,1.6095,681500000.0
2005-08-17 14:15:00,1.6093,1.6111,1.6093,1.611,681500000.0
2005-08-17 14:20:00,1.6108,1.6109,1.61,1.6104,681500000.0
2005-08-17 14:25:00,1.6103,1.611,1.6097,1.6099,681500000.0
2005-08-17 14:30:00,1.6098,1.6104,1.6087,1.6091,681500000.0
2005-08-17 14:35:00,1.6091,1.61,1.609,1.6098,681500000.0
2005-08-17 14:40:00,1.6096,1.6121,1.6095,1.6118,681500000.0
2005-08-17 14:45:00,1.6117,1.6124,1.6112,1.6115,681500000.0
2005-08-17 14:50:00,1.6116,1.612,1.6108,1.6111,681500000.0
2005-08-17 14:55:00,1.611,1.6116,1.6106,1.6112,681500000.0
2005-08-17 15:00:00,1.6113,1.6115,1.6108,1.6115,681500000.0
2005-08-17 15:05:00,1.6114,1.6117,1.611,1.6113,681500000.0
2005-08-17 15:10:00,1.6112,1.6125,1.6112,1.6117,681500000.0
2005-08-17 15:15:00,1.6118,1.6143,1.6115,1.6132,681500000.0
2005-08-17 15:20:00,1.6131,1.6136,1.6125,1.6126,681500000.0
2005-08-17 15:25:00,1.6127,1.6133,1.6117,1.612,681500000.0
2005-08-17 15:30:00,1.6121,1.6131,1.6117,1.6127,681500000.0
2005-08-17 15:35:00,1.6126,1.6128,1.612,1.612,681500000.0
2005-08-17 15:40:00,1.6117,1.6125,1.6116,1.6119,681500000.0
2005-08-17 15:45:00,1.6118,1.6123,1.6114,1.6119,681500000.0
2005-08-17 15:50:00,1.6118,1.6121,1.6112,1.6114,681500000.0
2005-08-17 15:55:00,1.6115,1.6116,1.6108,1.6111,681500000.0
2005-08-17 16:00:00,1.611,1.6123,1.6107,1.6114,681500000.0
2005-08-17 16:05:00,1.6116,1.6123,1.6107,1.6111,681500000.0
2005-08-17 16:10:00,1.611,1.6112,1.6107,1.6108,681500000.0
2005-08-17 16:15:00,1.611,1.6113,1.6106,1.6106,681500000.0
2005-08-17 16:20:00,1.6108,1.6111,1.6106,1.6108,681500000.0
2005-08-17 16:25:00,1.6107,1.6112,1.6103,1.6108,681500000.0
2005-08-17 16:30:00,1.6111,1.6111,1.6102,1.6108,681500000.0
2005-08-17 16:35:00,1.6109,1.6111,1.6104,1.611,681500000.0
2005-08-17 16:40:00,1.6109,1.6109,1.6103,1.6106,681500000.0
2005-08-17 16:45:00,1.6107,1.6114,1.6104,1.6111,681500000.0
2005-08-17 16:50:00,1.6111,1.6122,1.6109,1.6117,681500000.0
2005-08-17 16:55:00,1.6119,1.6126,1.6117,1.6121,681500000.0
2005-08-17 17:00:00,1.6122,1.6123,1.6104,1.6108,681500000.0
2005-08-17 17:05:00,1.6109,1.6114,1.6103,1.6108,681500000.0
2005-08-17 17:10:00,1.611,1.6113,1.6102,1.6104,681500000.0
2005-08-17 17:15:00,1.6105,1.6112,1.6099,1.6105,681500000.0
2005-08-17 17:20:00,1.6108,1.6108,1.6096,1.6104,681500000.0
2005-08-17 17:25:00,1.6105,1.6115,1.6099,1.6114,681500000.0
2005-08-17 17:30:00,1.6115,1.6115,1.6109,1.6112,681500000.0
2005-08-17 17:35:00,1.6113,1.6119,1.6109,1.6115,681500000.0
2005-08-17 17:40:00,1.6114,1.6117,1.6106,1.6106,681500000.0
2005-08-17 17:45:00,1.6107,1.611,1.6099,1.6109,681500000.0
2005-08-17 17:50:00,1.611,1.6115,1.6109,1.6113,681500000.0
2005-08-17 17:55:00,1.6112,1.6118,1.6108,1.6111,681500000.0
2005-08-17 18:00:00,1.6112,1.6115,1.6106,1.6109,681500000.0
2005-08-17 18:05:00,1.6107,1.6113,1.6104,1.6109,681500000.0
2005-08-17 18:10:00,1.6107,1.6127,1.6107,1.6122,681500000.0
2005-08-17 18:15:00,1.6119,1.6124,1.6118,1.6119,681500000.0
2005-08-17 18:20:00,1.6118,1.6121,1.6117,1.6121,408900000.0
2005-08-17 18:25:00,1.6119,1.6121,1.6104,1.6116,681500000.0
2005-08-17 18:30:00,1.6119,1.6121,1.6101,1.6101,681500000.0
2005-08-17 18:35:00,1.6103,1.6104,1.6096,1.6098,681500000.0
2005-08-17 18:40:00,1.6096,1.6109,1.6096,1.6107,681500000.0
2005-08-17 18:45:00,1.6106,1.6109,1.6099,1.6103,681500000.0
2005-08-17 18:50:00,1.6101,1.6116,1.6099,1.6113,681500000.0
2005-08-17 18:55:00,1.6114,1.6116,1.6107,1.6109,681500000.0
2005-08-17 19:00:00,1.6107,1.6109,1.6104,1.6107,681500000.0
2005-08-17 19:05:00,1.6109,1.6113,1.6106,1.6112,408900000.0
2005-08-17 19:10:00,1.611,1.6114,1.6107,1.6114,681500000.0
2005-08-17 19:15:00,1.6113,1.6118,1.6109,1.6116,681500000.0
2005-08-17 19:20:00,1.6117,1.6119,1.6114,1.6118,681500000.0
2005-08-17 19:25:00,1.6117,1.6121,1.6116,1.6121,681500000.0
2005-08-17 19:30:00,1.6119,1.6122,1.611,1.6117,681500000.0
2005-08-17 19:35:00,1.6118,1.6125,1.6117,1.6124,545200000.0
2005-08-17 19:40:00,1.6122,1.6129,1.6119,1.6127,681500000.0
2005-08-17 19:45:00,1.6125,1.6125,1.6118,1.6119,681500000.0
2005-08-17 19:50:00,1.6121,1.6122,1.6118,1.6119,545200000.0
2005-08-17 19:55:00,1.6114,1.6118,1.6113,1.6115,681500000.0
2005-08-17 20:00:00,1.6114,1.6119,1.6114,1.6118,408900000.0
2005-08-17 20:05:00,1.6117,1.6119,1.6116,1.6116,681500000.0
2005-08-17 20:10:00,1.6115,1.6122,1.6112,1.6119,681500000.0
2005-08-17 20:15:00,1.6122,1.6122,1.6113,1.6113,681500000.0
2005-08-17 20:20:00,1.6114,1.6115,1.6109,1.6115,681500000.0
2005-08-17 20:25:00,1.6116,1.6116,1.6112,1.6113,545200000.0
2005-08-17 20:30:00,1.6114,1.6116,1.6109,1.6114,681500000.0
2005-08-17 20:35:00,1.6115,1.6117,1.6113,1.6115,545200000.0
2005-08-17 20:40:00,1.6114,1.6121,1.6113,1.6117,681500000.0
2005-08-17 20:45:00,1.6119,1.6122,1.6118,1.6121,545200000.0
2005-08-17 20:50:00,1.6121,1.6122,1.6118,1.6119,681500000.0
2005-08-17 20:55:00,1.6121,1.6122,1.6119,1.6119,681500000.0
2005-08-17 21:00:00,1.6121,1.6127,1.6121,1.6124,681500000.0
2005-08-17 21:05:00,1.6122,1.6125,1.6119,1.6122,681500000.0
2005-08-17 21:10:00,1.6121,1.6125,1.6119,1.6124,545200000.0
2005-08-17 21:15:00,1.6122,1.6124,1.6119,1.6124,408900000.0
2005-08-17 21:20:00,1.6125,1.613,1.6122,1.613,545200000.0
2005-08-17 21:25:00,1.6133,1.6133,1.6125,1.6127,681500000.0
2005-08-17 21:30:00,1.6125,1.6125,1.6121,1.6122,681500000.0
2005-08-17 21:35:00,1.6124,1.6127,1.6122,1.6124,545200000.0
2005-08-17 21:40:00,1.6122,1.6127,1.6121,1.6124,545200000.0
2005-08-17 21:45:00,1.6125,1.613,1.6125,1.6127,408900000.0
2005-08-17 21:50:00,1.6125,1.6127,1.6124,1.6127,408900000.0
2005-08-17 21:55:00,1.6125,1.6127,1.6122,1.6122,545200000.0
2005-08-17 22:00:00,1.6124,1.6124,1.6114,1.6117,681500000.0
2005-08-17 22:05:00,1.6116,1.6119,1.6116,1.6118,408900000.0
2005-08-17 22:10:00,1.6117,1.6124,1.6116,1.6122,545200000.0
2005-08-17 22:15:00,1.6124,1.6124,1.6119,1.6121,681500000.0
2005-08-17 22:20:00,1.6119,1.6125,1.6119,1.6125,681500000.0
2005-08-17 22:25:00,1.6127,1.6127,1.6122,1.6125,545200000.0
2005-08-17 22:30:00,1.6124,1.6125,1.6119,1.6124,681500000.0
2005-08-17 22:35:00,1.6122,1.6127,1.6122,1.6125,545200000.0
2005-08-17 22:40:00,1.6124,1.6125,1.6124,1.6124,272600000.0
2005-08-17 22:45:00,1.6125,1.6133,1.6124,1.613,681500000.0
2005-08-17 22:50:00,1.6129,1.6133,1.6127,1.613,681500000.0
2005-08-17 22:55:00,1.6129,1.6129,1.6125,1.6127,681500000.0
2005-08-17 23:00:00,1.6127,1.6133,1.6127,1.613,681500000.0
2005-08-17 23:05:00,1.6129,1.6133,1.6127,1.6129,681500000.0
2005-08-17 23:10:00,1.6131,1.6131,1.6127,1.6131,681500000.0
2005-08-17 23:15:00,1.6127,1.6133,1.6127,1.6133,681500000.0
2005-08-17 23:20:00,1.613,1.6136,1.6127,1.6127,545200000.0
2005-08-17 23:25:00,1.613,1.6145,1.6127,1.6139,681500000.0
2005-08-17 23:30:00,1.6138,1.6151,1.6138,1.6145,681500000.0
2005-08-17 23:35:00,1.6143,1.615,1.6142,1.6148,681500000.0
2005-08-17 23:40:00,1.6146,1.6159,1.6146,1.6155,681500000.0
2005-08-17 23:45:00,1.6153,1.6156,1.615,1.6153,681500000.0
2005-08-17 23:50:00,1.6154,1.6154,1.6148,1.615,681500000.0
2005-08-17 23:55:00,1.6151,1.6154,1.6149,1.6154,681500000.0
2005-08-18 00:00:00,1.6153,1.6155,1.6148,1.6149,681500000.0
2005-08-18 00:05:00,1.6151,1.6155,1.6143,1.6148,681500000.0
2005-08-18 00:10:00,1.6146,1.6154,1.6146,1.6149,545200000.0
2005-08-18 00:15:00,1.615,1.6156,1.6146,1.6154,681500000.0
2005-08-18 00:20:00,1.6151,1.6155,1.615,1.6151,681500000.0
2005-08-18 00:25:00,1.6153,1.6155,1.615,1.6151,545200000.0
2005-08-18 00:30:00,1.6153,1.6157,1.6153,1.6156,272600000.0
2005-08-18 00:35:00,1.6155,1.6155,1.6146,1.6149,681500000.0
2005-08-18 00:40:00,1.6149,1.6151,1.6145,1.6146,681500000.0
2005-08-18 00:45:00,1.6148,1.6156,1.6146,1.6156,681500000.0
2005-08-18 00:50:00,1.6155,1.6157,1.6149,1.6156,681500000.0
2005-08-18 00:55:00,1.6155,1.6156,1.615,1.6154,681500000.0
2005-08-18 01:00:00,1.6153,1.6157,1.615,1.6156,545200000.0
2005-08-18 01:05:00,1.6157,1.616,1.6153,1.6155,681500000.0
2005-08-18 01:10:00,1.6154,1.6154,1.6145,1.6145,545200000.0
2005-08-18 01:15:00,1.6146,1.615,1.6146,1.6149,681500000.0
2005-08-18 01:20:00,1.6148,1.615,1.6145,1.6148,681500000.0
2005-08-18 01:25:00,1.6145,1.6149,1.6143,1.6148,681500000.0
2005-08-18 01:30:00,1.6149,1.6149,1.6139,1.6143,681500000.0
2005-08-18 01:35:00,1.6144,1.6145,1.6134,1.6137,681500000.0
2005-08-18 01:40:00,1.6139,1.6145,1.6138,1.6143,545200000.0
2005-08-18 01:45:00,1.6144,1.6145,1.6139,1.6143,681500000.0
2005-08-18 01:50:00,1.6144,1.6145,1.6139,1.6139,681500000.0
2005-08-18 01:55:00,1.6141,1.6149,1.6139,1.6148,681500000.0
2005-08-18 02:05:00,1.6137,1.6137,1.6134,1.6134,272600000.0
2005-08-18 02:10:00,1.6133,1.6136,1.613,1.6134,681500000.0
2005-08-18 02:15:00,1.6136,1.6136,1.6124,1.6124,681500000.0
2005-08-18 02:20:00,1.6125,1.6127,1.6122,1.6127,681500000.0
2005-08-18 02:25:00,1.6129,1.6129,1.6124,1.6124,681500000.0
2005-08-18 02:30:00,1.6127,1.6134,1.6124,1.613,681500000.0
2005-08-18 02:35:00,1.6131,1.6134,1.6127,1.6133,681500000.0
2005-08-18 02:40:00,1.6134,1.6138,1.6133,1.6134,681500000.0
2005-08-18 02:45:00,1.6137,1.6137,1.6124,1.6124,681500000.0
2005-08-18 02:50:00,1.6125,1.6133,1.6124,1.6127,681500000.0
2005-08-18 02:55:00,1.6124,1.6138,1.6122,1.6133,681500000.0
2005-08-18 03:00:00,1.6134,1.6137,1.6127,1.6129,681500000.0
2005-08-18 03:05:00,1.6127,1.6131,1.6125,1.6129,681500000.0
2005-08-18 03:10:00,1.6127,1.6136,1.6127,1.6136,681500000.0
2005-08-18 03:15:00,1.6137,1.6139,1.6134,1.6138,681500000.0
2005-08-18 03:20:00,1.6139,1.6139,1.6131,1.6134,681500000.0
2005-08-18 03:25:00,1.6136,1.6144,1.6133,1.6144,681500000.0
2005-08-18 03:30:00,1.6145,1.6145,1.6133,1.6134,681500000.0
2005-08-18 03:35:00,1.6136,1.6139,1.613,1.6133,681500000.0
2005-08-18 03:40:00,1.6134,1.6139,1.6131,1.6133,681500000.0
2005-08-18 03:45:00,1.6131,1.6138,1.613,1.6136,545200000.0
2005-08-18 03:50:00,1.6134,1.6142,1.6134,1.6139,681500000.0
2005-08-18 03:55:00,1.6141,1.6144,1.6139,1.6144,681500000.0
2005-08-18 04:00:00,1.6143,1.6148,1.6142,1.6142,681500000.0
2005-08-18 04:05:00,1.6143,1.6145,1.6141,1.6144,681500000.0
2005-08-18 04:10:00,1.6145,1.6148,1.6139,1.6148,681500000.0
2005-08-18 04:15:00,1.6145,1.6149,1.6144,1.6144,681500000.0
2005-08-18 04:20:00,1.6145,1.6146,1.6143,1.6145,681500000.0
2005-08-18 04:25:00,1.6144,1.6145,1.6142,1.6144,408900000.0
2005-08-18 04:30:00,1.6145,1.6145,1.6141,1.6144,681500000.0
2005-08-18 04:35:00,1.6141,1.6151,1.6139,1.6146,681500000.0
2005-08-18 04:40:00,1.6145,1.6146,1.6139,1.6145,681500000.0
2005-08-18 04:45:00,1.6146,1.6149,1.6143,1.6145,681500000.0
2005-08-18 04:50:00,1.6146,1.6149,1.6146,1.6146,681500000.0
2005-08-18 04:55:00,1.6145,1.6149,1.6145,1.6149,681500000.0
2005-08-18 05:00:00,1.615,1.6154,1.6149,1.615,681500000.0
2005-08-18 05:05:00,1.6151,1.6153,1.6148,1.6151,681500000.0
2005-08-18 05:10:00,1.615,1.6157,1.6149,1.6155,545200000.0
2005-08-18 05:15:00,1.6154,1.6157,1.6153,1.6157,545200000.0
2005-08-18 05:20:00,1.6155,1.6157,1.6154,1.6155,681500000.0
2005-08-18 05:25:00,1.6154,1.6154,1.6145,1.6151,545200000.0
2005-08-18 05:30:00,1.6153,1.6153,1.6148,1.6151,408900000.0
2005-08-18 05:35:00,1.6153,1.6157,1.6153,1.6154,681500000.0
2005-08-18 05:40:00,1.6155,1.616,1.6153,1.6157,681500000.0
2005-08-18 05:45:00,1.6159,1.6159,1.6153,1.6157,545200000.0
2005-08-18 05:50:00,1.6156,1.6161,1.6154,1.6155,681500000.0
2005-08-18 05:55:00,1.6154,1.6156,1.6151,1.6151,681500000.0
2005-08-18 06:00:00,1.6153,1.6155,1.6151,1.6151,681500000.0
2005-08-18 06:05:00,1.615,1.6154,1.6149,1.615,545200000.0
2005-08-18 06:10:00,1.6149,1.6153,1.6149,1.6149,681500000.0
2005-08-18 06:15:00,1.6148,1.6153,1.6148,1.6149,681500000.0
2005-08-18 06:20:00,1.6148,1.615,1.6145,1.6148,681500000.0
2005-08-18 06:25:00,1.6146,1.6149,1.6141,1.6142,681500000.0
2005-08-18 06:30:00,1.6143,1.6144,1.6137,1.6139,681500000.0
2005-08-18 06:35:00,1.6137,1.6142,1.6137,1.6138,408900000.0
2005-08-18 06:40:00,1.6139,1.6142,1.6138,1.6141,545200000.0
2005-08-18 06:45:00,1.6142,1.6145,1.6141,1.6141,681500000.0
2005-08-18 06:50:00,1.6142,1.6142,1.6138,1.6139,545200000.0
2005-08-18 06:55:00,1.6141,1.6144,1.6139,1.6143,681500000.0
2005-08-18 07:00:00,1.6142,1.6144,1.6142,1.6143,272600000.0
2005-08-18 07:05:00,1.6142,1.6144,1.6141,1.6143,681500000.0
2005-08-18 07:10:00,1.6145,1.6145,1.6144,1.6144,408900000.0
2005-08-18 07:15:00,1.6143,1.6144,1.6139,1.6143,681500000.0
2005-08-18 07:20:00,1.6141,1.6145,1.6141,1.6144,681500000.0
2005-08-18 07:25:00,1.6143,1.6145,1.6139,1.6143,681500000.0
2005-08-18 07:30:00,1.6142,1.6145,1.6138,1.6139,681500000.0
2005-08-18 07:35:00,1.6141,1.6145,1.6141,1.6141,545200000.0
2005-08-18 07:40:00,1.6139,1.6145,1.6129,1.6136,681500000.0
2005-08-18 07:45:00,1.6134,1.6134,1.6124,1.6129,681500000.0
2005-08-18 07:50:00,1.6127,1.6131,1.6124,1.6127,681500000.0
2005-08-18 07:55:00,1.6129,1.6133,1.6126,1.6127,681500000.0
2005-08-18 08:00:00,1.6128,1.6133,1.612,1.6121,681500000.0
2005-08-18 08:05:00,1.6123,1.6128,1.6121,1.6124,681500000.0
2005-08-18 08:10:00,1.6125,1.6131,1.612,1.6125,681500000.0
2005-08-18 08:15:00,1.6126,1.613,1.6122,1.6125,681500000.0
2005-08-18 08:20:00,1.6126,1.6134,1.6125,1.6132,681500000.0
2005-08-18 08:25:00,1.6131,1.6134,1.6129,1.6134,545200000.0
2005-08-18 08:30:00,1.6133,1.6134,1.6125,1.6131,545200000.0
2005-08-18 08:35:00,1.6132,1.6137,1.6128,1.6132,681500000.0
2005-08-18 08:40:00,1.6131,1.6134,1.6126,1.6131,681500000.0
2005-08-18 08:45:00,1.6132,1.6136,1.6129,1.6133,681500000.0
2005-08-18 08:50:00,1.6134,1.6136,1.613,1.6132,681500000.0
2005-08-18 08:55:00,1.613,1.6132,1.6129,1.6129,681500000.0
2005-08-18 09:00:00,1.613,1.6133,1.6122,1.6126,681500000.0
2005-08-18 09:05:00,1.6127,1.6134,1.6124,1.6134,681500000.0
2005-08-18 09:10:00,1.6135,1.6141,1.6132,1.6138,681500000.0
2005-08-18 09:15:00,1.6137,1.6147,1.6137,1.6138,681500000.0
2005-08-18 09:20:00,1.6137,1.6141,1.6134,1.6138,681500000.0
2005-08-18 09:25:00,1.6137,1.6139,1.6136,1.6137,681500000.0
2005-08-18 09:30:00,1.6138,1.6138,1.6126,1.6129,681500000.0
2005-08-18 09:35:00,1.6128,1.6135,1.6126,1.613,681500000.0
2005-08-18 09:40:00,1.6132,1.614,1.6129,1.6138,681500000.0
2005-08-18 09:45:00,1.6139,1.6145,1.6135,1.6145,681500000.0
2005-08-18 09:50:00,1.6146,1.6146,1.6141,1.6142,681500000.0
2005-08-18 09:55:00,1.6141,1.6145,1.6137,1.6137,681500000.0
2005-08-18 10:00:00,1.6136,1.6143,1.6133,1.614,681500000.0
2005-08-18 10:05:00,1.6139,1.6141,1.6132,1.6138,681500000.0
2005-08-18 10:10:00,1.6139,1.6151,1.6138,1.615,681500000.0
2005-08-18 10:15:00,1.6149,1.6153,1.6145,1.6147,681500000.0
2005-08-18 10:20:00,1.6148,1.6153,1.6147,1.6148,681500000.0
2005-08-18 10:25:00,1.6149,1.6154,1.6146,1.6148,681500000.0
2005-08-18 10:30:00,1.6152,1.6154,1.6134,1.6146,681500000.0
2005-08-18 10:35:00,1.6145,1.6147,1.6138,1.6142,681500000.0
2005-08-18 10:40:00,1.6141,1.6145,1.6139,1.6143,681500000.0
2005-08-18 10:45:00,1.6145,1.6146,1.6139,1.6144,681500000.0
2005-08-18 10:50:00,1.6145,1.6155,1.6145,1.615,681500000.0
2005-08-18 10:55:00,1.6153,1.6155,1.6146,1.615,681500000.0
2005-08-18 11:00:00,1.6148,1.6151,1.6146,1.6149,545200000.0
2005-08-18 11:05:00,1.6148,1.6151,1.6146,1.6147,681500000.0
2005-08-18 11:10:00,1.6148,1.6154,1.6143,1.6149,681500000.0
2005-08-18 11:15:00,1.6149,1.6168,1.6148,1.6163,681500000.0
2005-08-18 11:20:00,1.6162,1.6173,1.6145,1.6155,681500000.0
2005-08-18 11:25:00,1.6151,1.6159,1.6148,1.6156,681500000.0
2005-08-18 11:30:00,1.6155,1.617,1.6152,1.6161,681500000.0
2005-08-18 11:35:00,1.616,1.6164,1.6156,1.616,681500000.0
2005-08-18 11:40:00,1.6159,1.6177,1.6159,1.6167,681500000.0
2005-08-18 11:45:00,1.6166,1.6176,1.6153,1.6163,681500000.0
2005-08-18 11:50:00,1.6161,1.6164,1.6151,1.6157,681500000.0
2005-08-18 11:55:00,1.6158,1.6163,1.6153,1.6155,681500000.0
2005-08-18 12:00:00,1.6157,1.6164,1.6156,1.6161,681500000.0
2005-08-18 12:05:00,1.6164,1.6166,1.616,1.6163,681500000.0
2005-08-18 12:10:00,1.6164,1.6166,1.6157,1.6161,681500000.0
2005-08-18 12:15:00,1.616,1.6169,1.6159,1.6163,681500000.0
2005-08-18 12:20:00,1.6162,1.6163,1.6155,1.6157,681500000.0
2005-08-18 12:25:00,1.6158,1.6164,1.6154,1.6159,681500000.0
2005-08-18 12:30:00,1.616,1.6164,1.6153,1.6153,681500000.0
2005-08-18 12:35:00,1.6154,1.6156,1.6149,1.6152,681500000.0
2005-08-18 12:40:00,1.6153,1.6158,1.6149,1.6156,681500000.0
2005-08-18 12:45:00,1.6155,1.6162,1.6153,1.6159,681500000.0
2005-08-18 12:50:00,1.6158,1.6169,1.6158,1.6162,681500000.0
2005-08-18 12:55:00,1.6158,1.6165,1.6156,1.6162,681500000.0
2005-08-18 13:00:00,1.616,1.6167,1.6158,1.6162,681500000.0
2005-08-18 13:05:00,1.616,1.6167,1.6157,1.6164,681500000.0
2005-08-18 13:10:00,1.6163,1.6168,1.6158,1.616,681500000.0
2005-08-18 13:15:00,1.616,1.617,1.6158,1.6167,681500000.0
2005-08-18 13:20:00,1.6168,1.6168,1.6159,1.6162,681500000.0
2005-08-18 13:25:00,1.6161,1.6161,1.6154,1.6158,681500000.0
2005-08-18 13:30:00,1.6159,1.6161,1.6154,1.6157,681500000.0
2005-08-18 13:35:00,1.6158,1.6161,1.6157,1.6159,681500000.0
2005-08-18 13:40:00,1.6158,1.6165,1.6156,1.6158,681500000.0
2005-08-18 13:45:00,1.6159,1.6163,1.6153,1.6159,681500000.0
2005-08-18 13:50:00,1.6157,1.6159,1.6153,1.6159,681500000.0
2005-08-18 13:55:00,1.6158,1.6161,1.6157,1.6161,681500000.0
2005-08-18 14:00:00,1.6162,1.6165,1.6155,1.6162,681500000.0
2005-08-18 14:05:00,1.616,1.6162,1.6151,1.6154,681500000.0
2005-08-18 14:10:00,1.6155,1.6164,1.6154,1.6159,681500000.0
2005-08-18 14:15:00,1.6157,1.6162,1.6153,1.6159,681500000.0
2005-08-18 14:20:00,1.6158,1.616,1.615,1.6158,681500000.0
2005-08-18 14:25:00,1.6156,1.6159,1.6151,1.6152,681500000.0
2005-08-18 14:30:00,1.6153,1.6163,1.6148,1.616,681500000.0
2005-08-18 14:35:00,1.6162,1.6163,1.6155,1.6159,681500000.0
2005-08-18 14:40:00,1.6159,1.6163,1.6149,1.6154,681500000.0
2005-08-18 14:45:00,1.6156,1.6164,1.6151,1.6158,681500000.0
2005-08-18 14:50:00,1.6157,1.6161,1.6152,1.6154,681500000.0
2005-08-18 14:55:00,1.6155,1.6156,1.6144,1.6151,681500000.0
2005-08-18 15:00:00,1.6146,1.6156,1.6146,1.6154,681500000.0
2005-08-18 15:05:00,1.6155,1.6162,1.6152,1.6155,681500000.0
2005-08-18 15:10:00,1.6154,1.6159,1.6148,1.6159,681500000.0
2005-08-18 15:15:00,1.6158,1.6161,1.6147,1.615,681500000.0
2005-08-18 15:20:00,1.6149,1.6168,1.6149,1.6161,681500000.0
2005-08-18 15:25:00,1.616,1.6162,1.6143,1.6145,681500000.0
2005-08-18 15:30:00,1.6143,1.6151,1.6141,1.615,681500000.0
2005-08-18 15:35:00,1.6149,1.6156,1.6145,1.615,681500000.0
2005-08-18 15:40:00,1.6151,1.6153,1.614,1.6141,681500000.0
2005-08-18 15:45:00,1.6139,1.6146,1.6136,1.6142,681500000.0
2005-08-18 15:50:00,1.6143,1.6145,1.6138,1.6142,681500000.0
2005-08-18 15:55:00,1.6142,1.6142,1.6128,1.6138,681500000.0
2005-08-18 16:00:00,1.6137,1.6139,1.6126,1.6138,681500000.0
2005-08-18 16:05:00,1.613,1.6138,1.6126,1.6129,681500000.0
2005-08-18 16:10:00,1.613,1.6132,1.612,1.6124,681500000.0
2005-08-18 16:15:00,1.6122,1.6129,1.6121,1.6126,681500000.0
2005-08-18 16:20:00,1.6125,1.6128,1.612,1.6126,681500000.0
2005-08-18 16:25:00,1.6127,1.6127,1.6119,1.612,681500000.0
2005-08-18 16:30:00,1.6122,1.6126,1.6115,1.6115,681500000.0
2005-08-18 16:35:00,1.6116,1.6121,1.6115,1.6116,681500000.0
2005-08-18 16:40:00,1.6117,1.6125,1.611,1.611,681500000.0
2005-08-18 16:45:00,1.6112,1.6127,1.6109,1.6124,681500000.0
2005-08-18 16:50:00,1.6123,1.6124,1.6117,1.6119,681500000.0
2005-08-18 16:55:00,1.6118,1.6126,1.6116,1.6123,681500000.0
2005-08-18 17:00:00,1.6122,1.6125,1.611,1.6115,681500000.0
2005-08-18 17:05:00,1.6114,1.6122,1.6113,1.6118,545200000.0
2005-08-18 17:10:00,1.6118,1.6122,1.6115,1.6121,681500000.0
2005-08-18 17:15:00,1.6122,1.6134,1.6122,1.6131,681500000.0
2005-08-18 17:20:00,1.6132,1.6153,1.613,1.6141,681500000.0
2005-08-18 17:25:00,1.6145,1.6146,1.613,1.6135,681500000.0
2005-08-18 17:30:00,1.6138,1.6146,1.6132,1.6145,681500000.0
2005-08-18 17:35:00,1.6144,1.6145,1.6137,1.6141,681500000.0
2005-08-18 17:40:00,1.6143,1.6147,1.6141,1.6143,681500000.0
2005-08-18 17:45:00,1.6144,1.6154,1.6144,1.615,681500000.0
2005-08-18 17:50:00,1.6147,1.6152,1.6142,1.615,681500000.0
2005-08-18 17:55:00,1.6149,1.6154,1.6149,1.6153,681500000.0
2005-08-18 18:00:00,1.615,1.6161,1.6147,1.6157,681500000.0
2005-08-18 18:05:00,1.6156,1.6161,1.615,1.6154,681500000.0
2005-08-18 18:10:00,1.6156,1.6159,1.6142,1.6145,681500000.0
2005-08-18 18:15:00,1.6143,1.6145,1.6139,1.6145,681500000.0
2005-08-18 18:20:00,1.6146,1.6149,1.6141,1.6145,681500000.0
2005-08-18 18:25:00,1.6146,1.6149,1.6143,1.6149,681500000.0
2005-08-18 18:30:00,1.615,1.6156,1.6149,1.6155,681500000.0
2005-08-18 18:35:00,1.6157,1.6159,1.6151,1.6156,681500000.0
2005-08-18 18:40:00,1.6155,1.6157,1.6149,1.6155,681500000.0
2005-08-18 18:45:00,1.6156,1.6159,1.6149,1.6149,681500000.0
2005-08-18 18:50:00,1.615,1.6154,1.6149,1.6151,681500000.0
2005-08-18 18:55:00,1.6153,1.6162,1.6153,1.6157,681500000.0
2005-08-18 19:00:00,1.6159,1.616,1.6156,1.6159,681500000.0
2005-08-18 19:05:00,1.6157,1.6163,1.615,1.6159,681500000.0
2005-08-18 19:10:00,1.616,1.616,1.6157,1.6157,272600000.0
2005-08-18 19:15:00,1.6159,1.6159,1.615,1.6151,681500000.0
2005-08-18 19:20:00,1.6154,1.6157,1.615,1.6157,681500000.0
2005-08-18 19:25:00,1.6156,1.6157,1.6151,1.6154,681500000.0
2005-08-18 19:30:00,1.6155,1.6157,1.6154,1.6156,545200000.0
2005-08-18 19:35:00,1.6157,1.6157,1.6155,1.6155,545200000.0
2005-08-18 19:40:00,1.6156,1.6157,1.6155,1.6157,545200000.0
2005-08-18 19:45:00,1.6156,1.6156,1.615,1.6153,681500000.0
2005-08-18 19:50:00,1.6154,1.6154,1.615,1.6153,545200000.0
2005-08-18 19:55:00,1.6154,1.6161,1.6151,1.6157,681500000.0
2005-08-18 20:00:00,1.6159,1.6161,1.6155,1.6161,681500000.0
2005-08-18 20:05:00,1.616,1.6171,1.6159,1.6166,681500000.0
2005-08-18 20:10:00,1.6168,1.6184,1.6161,1.6166,681500000.0
2005-08-18 20:15:00,1.6167,1.6169,1.6157,1.6164,681500000.0
2005-08-18 20:20:00,1.6166,1.6167,1.6162,1.6165,681500000.0
2005-08-18 20:25:00,1.6167,1.617,1.6166,1.6166,681500000.0
2005-08-18 20:30:00,1.6169,1.6178,1.6169,1.6171,681500000.0
2005-08-18 20:35:00,1.617,1.6177,1.6168,1.6175,681500000.0
2005-08-18 20:40:00,1.6179,1.6181,1.6175,1.6175,681500000.0
2005-08-18 20:45:00,1.6174,1.6183,1.6174,1.618,681500000.0
2005-08-18 20:50:00,1.6181,1.6183,1.6175,1.6175,681500000.0
2005-08-18 20:55:00,1.6174,1.6187,1.6171,1.6178,681500000.0
2005-08-18 21:00:00,1.618,1.6184,1.6174,1.6178,681500000.0
2005-08-18 21:05:00,1.6179,1.6181,1.6175,1.618,681500000.0
2005-08-18 21:10:00,1.6181,1.6184,1.6179,1.6181,681500000.0
2005-08-18 21:15:00,1.6178,1.6179,1.617,1.6177,681500000.0
2005-08-18 21:20:00,1.6175,1.6179,1.6171,1.6174,681500000.0
2005-08-18 21:25:00,1.6173,1.6174,1.6166,1.6166,681500000.0
2005-08-18 21:30:00,1.6167,1.6173,1.6164,1.6166,681500000.0
2005-08-18 21:35:00,1.6164,1.6173,1.6164,1.6169,545200000.0
2005-08-18 21:40:00,1.617,1.6173,1.6167,1.6168,681500000.0
2005-08-18 21:45:00,1.6169,1.617,1.6166,1.6169,681500000.0
2005-08-18 21:50:00,1.6166,1.6168,1.6164,1.6164,681500000.0
2005-08-18 21:55:00,1.6165,1.6168,1.616,1.6166,681500000.0
2005-08-18 22:00:00,1.6165,1.6168,1.6162,1.6162,681500000.0
2005-08-18 22:05:00,1.6163,1.6175,1.6163,1.6169,681500000.0
2005-08-18 22:10:00,1.617,1.6178,1.6169,1.6173,681500000.0
2005-08-18 22:15:00,1.6174,1.6177,1.6171,1.6173,681500000.0
2005-08-18 22:20:00,1.6174,1.6175,1.6156,1.6157,681500000.0
2005-08-18 22:25:00,1.6156,1.6161,1.6156,1.616,681500000.0
2005-08-18 22:30:00,1.6161,1.6163,1.616,1.6163,408900000.0
2005-08-18 22:35:00,1.6165,1.6165,1.6162,1.6165,272600000.0
2005-08-18 22:40:00,1.6163,1.6164,1.6157,1.616,681500000.0
2005-08-18 22:45:00,1.6161,1.6164,1.616,1.616,545200000.0
2005-08-18 22:50:00,1.6164,1.6164,1.6157,1.6159,681500000.0
2005-08-18 22:55:00,1.616,1.6163,1.6159,1.616,681500000.0
2005-08-18 23:00:00,1.616,1.6163,1.6157,1.6163,545200000.0
2005-08-18 23:05:00,1.6162,1.6163,1.6157,1.6162,681500000.0
2005-08-18 23:10:00,1.6161,1.6163,1.6157,1.6161,681500000.0
2005-08-18 23:15:00,1.6164,1.6169,1.6161,1.6164,681500000.0
2005-08-18 23:20:00,1.6163,1.6165,1.6157,1.6164,681500000.0
2005-08-18 23:25:00,1.6163,1.6171,1.6155,1.6171,681500000.0
2005-08-18 23:30:00,1.6167,1.6174,1.6166,1.6174,681500000.0
2005-08-18 23:35:00,1.6173,1.6173,1.6163,1.6167,545200000.0
2005-08-18 23:40:00,1.6166,1.6171,1.6166,1.6171,681500000.0
2005-08-18 23:45:00,1.617,1.6178,1.6166,1.6167,681500000.0
2005-08-18 23:50:00,1.6162,1.6166,1.6157,1.6161,681500000.0
2005-08-18 23:55:00,1.6162,1.6164,1.6159,1.6164,545200000.0
2005-08-19 00:00:00,1.6163,1.6164,1.6162,1.6163,408900000.0
2005-08-19 00:05:00,1.616,1.6163,1.616,1.6163,272600000.0
2005-08-19 00:10:00,1.6162,1.6164,1.6161,1.6163,545200000.0
2005-08-19 00:15:00,1.6162,1.6162,1.6157,1.6157,272600000.0
2005-08-19 00:20:00,1.6159,1.6159,1.6156,1.6157,408900000.0
2005-08-19 00:25:00,1.6159,1.6161,1.6159,1.616,545200000.0
2005-08-19 00:30:00,1.6159,1.6162,1.6159,1.6161,545200000.0
2005-08-19 00:35:00,1.616,1.6163,1.616,1.6163,545200000.0
2005-08-19 00:40:00,1.6164,1.6164,1.6161,1.6161,545200000.0
2005-08-19 00:45:00,1.6162,1.6165,1.6162,1.6165,408900000.0
2005-08-19 00:50:00,1.6164,1.6166,1.6159,1.6159,681500000.0
2005-08-19 00:55:00,1.6157,1.6163,1.6156,1.616,408900000.0
2005-08-19 01:00:00,1.6161,1.6163,1.6157,1.616,681500000.0
2005-08-19 01:05:00,1.6159,1.6161,1.6156,1.6157,681500000.0
2005-08-19 01:10:00,1.6159,1.6162,1.6156,1.6162,681500000.0
2005-08-19 01:15:00,1.6164,1.6169,1.6162,1.6167,681500000.0
2005-08-19 01:20:00,1.6168,1.6171,1.6167,1.6167,681500000.0
2005-08-19 01:25:00,1.6166,1.6175,1.6166,1.6169,272600000.0
2005-08-19 01:30:00,1.617,1.6171,1.6166,1.6169,545200000.0
2005-08-19 01:35:00,1.6168,1.617,1.6166,1.6166,681500000.0
2005-08-19 01:40:00,1.6168,1.6173,1.6166,1.6168,681500000.0
2005-08-19 01:45:00,1.6166,1.6169,1.6165,1.6169,681500000.0
2005-08-19 01:50:00,1.6168,1.6169,1.6165,1.6165,681500000.0
2005-08-19 01:55:00,1.616,1.6168,1.6159,1.6166,681500000.0
2005-08-19 02:00:00,1.6165,1.6168,1.6162,1.6166,681500000.0
2005-08-19 02:05:00,1.6165,1.6166,1.6161,1.6162,681500000.0
2005-08-19 02:10:00,1.6163,1.6168,1.616,1.6163,681500000.0
2005-08-19 02:15:00,1.6164,1.6173,1.6163,1.6173,681500000.0
2005-08-19 02:20:00,1.617,1.6174,1.6164,1.6167,681500000.0
2005-08-19 02:25:00,1.6166,1.6174,1.6165,1.617,681500000.0
2005-08-19 02:30:00,1.6171,1.6175,1.6169,1.6169,681500000.0
2005-08-19 02:35:00,1.6168,1.6177,1.6165,1.6174,681500000.0
2005-08-19 02:40:00,1.6173,1.6175,1.6169,1.617,681500000.0
2005-08-19 02:45:00,1.6171,1.6175,1.6167,1.6171,681500000.0
2005-08-19 02:50:00,1.6173,1.619,1.6169,1.619,681500000.0
2005-08-19 02:55:00,1.6189,1.6189,1.6175,1.6185,681500000.0
2005-08-19 03:00:00,1.6183,1.6188,1.6179,1.6185,681500000.0
2005-08-19 03:05:00,1.6184,1.6196,1.6184,1.6188,681500000.0
2005-08-19 03:10:00,1.619,1.6196,1.6181,1.6191,681500000.0
2005-08-19 03:15:00,1.619,1.6191,1.6169,1.6173,681500000.0
2005-08-19 03:20:00,1.6174,1.6177,1.6166,1.6169,681500000.0
2005-08-19 03:25:00,1.6168,1.6169,1.6162,1.6169,681500000.0
2005-08-19 03:30:00,1.617,1.617,1.6166,1.6166,681500000.0
2005-08-19 03:35:00,1.6167,1.6167,1.6161,1.6163,545200000.0
2005-08-19 03:40:00,1.6164,1.6164,1.6156,1.6157,681500000.0
2005-08-19 03:45:00,1.6156,1.6156,1.615,1.6154,681500000.0
2005-08-19 03:50:00,1.6155,1.6165,1.6154,1.6164,545200000.0
2005-08-19 03:55:00,1.6163,1.6167,1.6159,1.6164,681500000.0
2005-08-19 04:00:00,1.6163,1.6164,1.616,1.6161,681500000.0
2005-08-19 04:05:00,1.616,1.6163,1.6159,1.6159,681500000.0
2005-08-19 04:10:00,1.6156,1.6162,1.6155,1.6161,681500000.0
2005-08-19 04:15:00,1.616,1.6169,1.6157,1.6167,681500000.0
2005-08-19 04:20:00,1.6166,1.6166,1.616,1.616,545200000.0
2005-08-19 04:25:00,1.6162,1.6164,1.616,1.6162,545200000.0
2005-08-19 04:30:00,1.6163,1.617,1.6162,1.6169,681500000.0
2005-08-19 04:40:00,1.6172,1.6175,1.617,1.6173,408900000.0
2005-08-19 04:45:00,1.6175,1.6178,1.6173,1.6178,681500000.0
2005-08-19 04:50:00,1.6177,1.6179,1.6175,1.6175,545200000.0
2005-08-19 04:55:00,1.6177,1.6178,1.6174,1.6174,545200000.0
2005-08-19 05:00:00,1.6173,1.6175,1.6169,1.6173,681500000.0
2005-08-19 05:05:00,1.6174,1.6177,1.6169,1.6169,681500000.0
2005-08-19 05:10:00,1.617,1.6171,1.6168,1.6168,545200000.0
2005-08-19 05:15:00,1.6167,1.6168,1.6162,1.6163,681500000.0
2005-08-19 05:20:00,1.6164,1.6166,1.6163,1.6165,681500000.0
2005-08-19 05:25:00,1.6161,1.6166,1.616,1.6162,681500000.0
2005-08-19 05:30:00,1.6161,1.6163,1.6157,1.6157,681500000.0
2005-08-19 05:35:00,1.6159,1.6161,1.6153,1.6157,681500000.0
2005-08-19 05:40:00,1.6159,1.6165,1.6156,1.6161,681500000.0
2005-08-19 05:45:00,1.616,1.6164,1.6159,1.6161,681500000.0
2005-08-19 05:50:00,1.616,1.6162,1.6155,1.6156,681500000.0
2005-08-19 05:55:00,1.6155,1.6159,1.6155,1.6156,545200000.0
2005-08-19 06:00:00,1.6157,1.6167,1.6157,1.6166,681500000.0
2005-08-19 06:05:00,1.6165,1.617,1.6162,1.6167,681500000.0
2005-08-19 06:10:00,1.6168,1.6169,1.6164,1.6164,681500000.0
2005-08-19 06:15:00,1.6165,1.6169,1.6163,1.6167,681500000.0
2005-08-19 06:20:00,1.6168,1.6171,1.6165,1.6169,681500000.0
2005-08-19 06:25:00,1.6171,1.6171,1.6162,1.6163,681500000.0
2005-08-19 06:30:00,1.6164,1.6166,1.6155,1.6162,681500000.0
2005-08-19 06:35:00,1.6163,1.6165,1.6161,1.6164,681500000.0
2005-08-19 06:40:00,1.6165,1.617,1.6164,1.6168,681500000.0
2005-08-19 06:45:00,1.6166,1.6167,1.616,1.6164,681500000.0
2005-08-19 06:50:00,1.6163,1.6164,1.6159,1.616,681500000.0
2005-08-19 06:55:00,1.6161,1.6166,1.6159,1.6159,681500000.0
2005-08-19 07:00:00,1.616,1.6165,1.6159,1.6165,681500000.0
2005-08-19 07:05:00,1.6168,1.617,1.6166,1.6169,681500000.0
2005-08-19 07:10:00,1.6168,1.617,1.6168,1.617,545200000.0
2005-08-19 07:15:00,1.6169,1.6177,1.6169,1.6175,681500000.0
2005-08-19 07:20:00,1.6178,1.6178,1.6169,1.6174,681500000.0
2005-08-19 07:25:00,1.6175,1.6178,1.6169,1.6169,681500000.0
2005-08-19 07:30:00,1.617,1.6178,1.617,1.6175,681500000.0
2005-08-19 07:35:00,1.6174,1.6175,1.6168,1.6168,681500000.0
2005-08-19 07:40:00,1.6169,1.6175,1.6169,1.6174,681500000.0
2005-08-19 07:45:00,1.6171,1.6177,1.617,1.6173,681500000.0
2005-08-19 07:50:00,1.6171,1.6178,1.6171,1.6174,681500000.0
2005-08-19 07:55:00,1.6175,1.6178,1.6171,1.6175,681500000.0
2005-08-19 08:00:00,1.6174,1.6178,1.617,1.6174,681500000.0
2005-08-19 08:05:00,1.6175,1.6176,1.6167,1.6174,681500000.0
2005-08-19 08:10:00,1.6176,1.6178,1.6169,1.6172,681500000.0
2005-08-19 08:15:00,1.6173,1.6178,1.617,1.6177,681500000.0
2005-08-19 08:20:00,1.6176,1.618,1.6173,1.6173,681500000.0
2005-08-19 08:25:00,1.6174,1.618,1.6174,1.6174,681500000.0
2005-08-19 08:30:00,1.6174,1.6184,1.6174,1.6181,681500000.0
2005-08-19 08:35:00,1.6182,1.6184,1.6177,1.6182,681500000.0
2005-08-19 08:40:00,1.6183,1.6185,1.6179,1.6185,681500000.0
2005-08-19 08:45:00,1.6184,1.6193,1.618,1.618,681500000.0
2005-08-19 08:50:00,1.6181,1.6186,1.6172,1.6172,681500000.0
2005-08-19 08:55:00,1.6171,1.6175,1.6161,1.6169,681500000.0
2005-08-19 09:00:00,1.6168,1.6171,1.6165,1.6167,681500000.0
2005-08-19 09:05:00,1.6166,1.6174,1.6165,1.6168,681500000.0
2005-08-19 09:10:00,1.6169,1.6183,1.6168,1.618,681500000.0
2005-08-19 09:15:00,1.6181,1.6181,1.6174,1.6174,681500000.0
2005-08-19 09:20:00,1.6175,1.6177,1.6154,1.6157,545200000.0
2005-08-19 09:25:00,1.6148,1.6152,1.6144,1.6148,681500000.0
2005-08-19 09:30:00,1.6147,1.6151,1.6137,1.6141,681500000.0
2005-08-19 09:35:00,1.6142,1.6143,1.6132,1.6133,681500000.0
2005-08-19 09:40:00,1.6135,1.6143,1.6131,1.6138,681500000.0
2005-08-19 09:45:00,1.6137,1.6145,1.6137,1.6144,681500000.0
2005-08-19 09:50:00,1.6143,1.615,1.6137,1.6149,681500000.0
2005-08-19 09:55:00,1.6148,1.6167,1.6148,1.6165,681500000.0
2005-08-19 10:00:00,1.6164,1.6168,1.6158,1.6162,681500000.0
2005-08-19 10:05:00,1.6164,1.6169,1.6159,1.6166,681500000.0
2005-08-19 10:10:00,1.6167,1.6176,1.6166,1.6166,681500000.0
2005-08-19 10:15:00,1.6164,1.6167,1.6159,1.616,681500000.0
2005-08-19 10:20:00,1.6162,1.6166,1.6154,1.6156,681500000.0
2005-08-19 10:25:00,1.6157,1.6157,1.6149,1.6154,681500000.0
2005-08-19 10:30:00,1.6153,1.6155,1.6149,1.6155,681500000.0
2005-08-19 10:35:00,1.6154,1.6157,1.6152,1.6156,681500000.0
2005-08-19 10:40:00,1.6155,1.6156,1.6151,1.6152,681500000.0
2005-08-19 10:45:00,1.6151,1.6154,1.6147,1.6149,681500000.0
2005-08-19 10:50:00,1.615,1.6163,1.6149,1.6157,681500000.0
2005-08-19 10:55:00,1.6158,1.6166,1.6157,1.6162,681500000.0
2005-08-19 11:00:00,1.6164,1.6172,1.616,1.6164,681500000.0
2005-08-19 11:05:00,1.6166,1.6169,1.6157,1.6165,681500000.0
2005-08-19 11:10:00,1.6164,1.6171,1.6163,1.6167,681500000.0
2005-08-19 11:15:00,1.6168,1.6175,1.6163,1.6167,681500000.0
2005-08-19 11:20:00,1.6168,1.6176,1.6162,1.6164,681500000.0
2005-08-19 11:25:00,1.6163,1.6174,1.6156,1.6169,681500000.0
2005-08-19 11:30:00,1.6168,1.617,1.6153,1.6158,681500000.0
2005-08-19 11:35:00,1.6159,1.6161,1.6154,1.6158,681500000.0
2005-08-19 11:40:00,1.6159,1.6161,1.6155,1.6158,681500000.0
2005-08-19 11:45:00,1.6159,1.6163,1.6157,1.616,681500000.0
2005-08-19 11:50:00,1.6159,1.6159,1.6153,1.6155,545200000.0
2005-08-19 11:55:00,1.6154,1.6158,1.6149,1.615,681500000.0
2005-08-19 12:00:00,1.6152,1.6164,1.615,1.6161,681500000.0
2005-08-19 12:05:00,1.616,1.6162,1.6157,1.6159,681500000.0
2005-08-19 12:10:00,1.6158,1.6163,1.6154,1.6161,681500000.0
2005-08-19 12:15:00,1.616,1.616,1.6155,1.6155,681500000.0
2005-08-19 12:20:00,1.6153,1.6166,1.6153,1.6166,681500000.0
2005-08-19 12:25:00,1.6163,1.6165,1.6161,1.6163,408900000.0
2005-08-19 12:30:00,1.6162,1.6164,1.6156,1.6158,408900000.0
2005-08-19 12:35:00,1.6157,1.6161,1.6154,1.6154,681500000.0
2005-08-19 12:40:00,1.6152,1.6156,1.6148,1.615,681500000.0
2005-08-19 12:45:00,1.6151,1.6154,1.6149,1.6153,681500000.0
2005-08-19 12:50:00,1.6152,1.6156,1.6149,1.6155,681500000.0
2005-08-19 12:55:00,1.6156,1.6159,1.6148,1.6153,681500000.0
2005-08-19 13:00:00,1.6152,1.6155,1.6149,1.6153,681500000.0
2005-08-19 13:05:00,1.6152,1.6155,1.6149,1.6153,681500000.0
2005-08-19 13:10:00,1.6154,1.6157,1.6151,1.6151,681500000.0
2005-08-19 13:15:00,1.6149,1.6158,1.6149,1.6151,681500000.0
2005-08-19 13:20:00,1.615,1.6163,1.6147,1.6157,681500000.0
2005-08-19 13:25:00,1.6158,1.6158,1.6155,1.6156,681500000.0
2005-08-19 13:30:00,1.6157,1.6161,1.6155,1.6155,681500000.0
2005-08-19 13:35:00,1.6157,1.6168,1.6157,1.6167,545200000.0
2005-08-19 13:40:00,1.6168,1.6183,1.6167,1.6178,681500000.0
2005-08-19 13:45:00,1.618,1.6182,1.6177,1.6181,681500000.0
2005-08-19 13:50:00,1.6183,1.6186,1.6177,1.6181,681500000.0
2005-08-19 13:55:00,1.618,1.6188,1.618,1.6184,681500000.0
2005-08-19 14:00:00,1.6183,1.6184,1.6179,1.6184,681500000.0
2005-08-19 14:05:00,1.6188,1.6193,1.6184,1.6185,681500000.0
2005-08-19 14:10:00,1.6188,1.6194,1.6185,1.6192,681500000.0
2005-08-19 14:15:00,1.6194,1.6203,1.619,1.6193,681500000.0
2005-08-19 14:20:00,1.6196,1.6201,1.6191,1.6199,681500000.0
2005-08-19 14:25:00,1.62,1.6212,1.6197,1.6206,681500000.0
2005-08-19 14:30:00,1.6208,1.6219,1.6204,1.6216,681500000.0
2005-08-19 14:35:00,1.6215,1.6218,1.621,1.6216,681500000.0
2005-08-19 14:40:00,1.6215,1.6219,1.6208,1.6216,681500000.0
2005-08-19 14:45:00,1.6217,1.6221,1.6215,1.622,681500000.0
2005-08-19 14:50:00,1.6221,1.6223,1.6215,1.6217,681500000.0
2005-08-19 14:55:00,1.6216,1.6217,1.6209,1.6209,681500000.0
2005-08-19 15:00:00,1.6211,1.6211,1.6199,1.62,681500000.0
2005-08-19 15:05:00,1.6201,1.621,1.6199,1.6202,681500000.0
2005-08-19 15:10:00,1.6204,1.6208,1.6201,1.6208,681500000.0
2005-08-19 15:15:00,1.6206,1.621,1.6203,1.6206,681500000.0
2005-08-19 15:20:00,1.6204,1.621,1.6198,1.6206,681500000.0
2005-08-19 15:25:00,1.6207,1.6207,1.62,1.6205,681500000.0
2005-08-19 15:30:00,1.6204,1.6205,1.619,1.6196,681500000.0
2005-08-19 15:35:00,1.6197,1.6205,1.6196,1.6204,681500000.0
2005-08-19 15:40:00,1.6203,1.6207,1.6202,1.6204,681500000.0
2005-08-19 15:45:00,1.6205,1.6205,1.6202,1.6203,681500000.0
2005-08-19 15:50:00,1.6204,1.6208,1.6201,1.6202,681500000.0
2005-08-19 15:55:00,1.6199,1.6204,1.6197,1.6197,681500000.0
2005-08-19 16:00:00,1.6196,1.6204,1.6193,1.62,681500000.0
2005-08-19 16:05:00,1.6202,1.6203,1.6194,1.6194,681500000.0
2005-08-19 16:10:00,1.6193,1.6195,1.6189,1.6191,681500000.0
2005-08-19 16:15:00,1.6189,1.6193,1.6186,1.6193,681500000.0
2005-08-19 16:20:00,1.6194,1.6202,1.6178,1.6182,681500000.0
2005-08-19 16:25:00,1.6184,1.6184,1.6169,1.6174,681500000.0
2005-08-19 16:30:00,1.6175,1.6176,1.6163,1.6163,681500000.0
2005-08-19 16:35:00,1.6164,1.6164,1.6152,1.6158,681500000.0
2005-08-19 16:40:00,1.6156,1.6167,1.6156,1.6158,681500000.0
2005-08-19 16:45:00,1.616,1.6161,1.6149,1.6151,681500000.0
2005-08-19 16:50:00,1.615,1.6166,1.615,1.6164,681500000.0
2005-08-19 16:55:00,1.6166,1.6185,1.6165,1.6176,681500000.0
2005-08-19 17:00:00,1.6181,1.6181,1.6161,1.6165,681500000.0
2005-08-19 17:05:00,1.6166,1.6166,1.6158,1.6164,681500000.0
2005-08-19 17:10:00,1.6163,1.6169,1.6157,1.6159,681500000.0
2005-08-19 17:15:00,1.6161,1.6172,1.6161,1.6171,681500000.0
2005-08-19 17:20:00,1.6168,1.617,1.6164,1.6167,681500000.0
2005-08-19 17:25:00,1.6168,1.617,1.6165,1.6169,681500000.0
2005-08-19 17:30:00,1.6171,1.6179,1.6169,1.6173,681500000.0
2005-08-19 17:35:00,1.6171,1.6179,1.6168,1.6177,681500000.0
2005-08-19 17:40:00,1.6176,1.6186,1.6175,1.6184,681500000.0
2005-08-19 17:45:00,1.6186,1.619,1.6179,1.6183,681500000.0
2005-08-19 17:50:00,1.6185,1.619,1.618,1.6184,681500000.0
2005-08-19 17:55:00,1.6183,1.6186,1.618,1.6182,681500000.0
2005-08-19 18:00:00,1.6181,1.6189,1.6169,1.6185,681500000.0
2005-08-19 18:05:00,1.6184,1.6187,1.6167,1.6168,681500000.0
2005-08-19 18:10:00,1.6166,1.6184,1.6165,1.6181,681500000.0
2005-08-19 18:15:00,1.618,1.6185,1.6175,1.6181,545200000.0
2005-08-19 18:20:00,1.618,1.6181,1.6169,1.617,681500000.0
2005-08-19 18:25:00,1.6171,1.6174,1.6167,1.6171,681500000.0
2005-08-19 18:30:00,1.6173,1.6175,1.6168,1.6169,545200000.0
2005-08-19 18:35:00,1.617,1.6175,1.6166,1.6167,681500000.0
2005-08-19 18:40:00,1.6169,1.617,1.6156,1.617,681500000.0
2005-08-19 18:45:00,1.6169,1.6171,1.6166,1.617,681500000.0
2005-08-19 18:50:00,1.6171,1.6174,1.6165,1.6171,681500000.0
2005-08-19 18:55:00,1.617,1.6178,1.6169,1.6175,681500000.0
2005-08-19 19:00:00,1.6178,1.6181,1.6169,1.6181,681500000.0
2005-08-19 19:05:00,1.6183,1.6194,1.6181,1.6185,681500000.0
2005-08-19 19:10:00,1.6184,1.6185,1.6181,1.6184,408900000.0
2005-08-19 19:15:00,1.6181,1.6185,1.6178,1.6181,545200000.0
2005-08-19 19:20:00,1.6184,1.6185,1.6178,1.6183,681500000.0
2005-08-19 19:25:00,1.6184,1.6189,1.6178,1.618,681500000.0
2005-08-19 19:30:00,1.6181,1.6187,1.6181,1.6184,408900000.0
2005-08-19 19:35:00,1.6185,1.6189,1.618,1.6183,681500000.0
2005-08-19 19:40:00,1.6181,1.6181,1.6175,1.6181,681500000.0
2005-08-19 19:45:00,1.6179,1.6187,1.6175,1.6185,681500000.0
2005-08-19 19:50:00,1.6187,1.6188,1.6179,1.6181,545200000.0
2005-08-19 19:55:00,1.618,1.618,1.6174,1.6175,681500000.0
2005-08-19 20:00:00,1.6177,1.6178,1.6169,1.6169,681500000.0
2005-08-19 20:05:00,1.617,1.6171,1.6167,1.617,681500000.0
2005-08-19 20:10:00,1.6169,1.6178,1.6169,1.6178,681500000.0
2005-08-19 20:15:00,1.6179,1.6179,1.617,1.6178,545200000.0
2005-08-19 20:20:00,1.6175,1.6181,1.6175,1.618,681500000.0
2005-08-19 20:25:00,1.6181,1.6187,1.618,1.6181,681500000.0
2005-08-19 20:30:00,1.6183,1.6188,1.6183,1.6188,681500000.0
2005-08-19 20:35:00,1.6187,1.6196,1.6187,1.6188,681500000.0
2005-08-19 20:40:00,1.6189,1.6191,1.6185,1.6187,681500000.0
2005-08-19 20:45:00,1.6185,1.619,1.6185,1.6189,681500000.0
2005-08-19 20:50:00,1.619,1.6194,1.6188,1.6193,681500000.0
2005-08-19 20:55:00,1.6194,1.6205,1.6193,1.6203,681500000.0
2005-08-19 21:00:00,1.6199,1.62,1.6191,1.6194,681500000.0
2005-08-19 21:05:00,1.6195,1.6198,1.6194,1.6198,272600000.0
2005-08-19 21:10:00,1.6197,1.6198,1.6195,1.6195,408900000.0
2005-08-19 21:15:00,1.6194,1.6196,1.6193,1.6194,545200000.0
2005-08-19 21:20:00,1.6195,1.6197,1.6187,1.6187,681500000.0
2005-08-19 21:25:00,1.6185,1.6195,1.6183,1.6195,681500000.0
2005-08-19 21:30:00,1.6194,1.6195,1.6191,1.6191,545200000.0
2005-08-19 21:35:00,1.6188,1.6188,1.6185,1.6185,545200000.0
2005-08-19 21:40:00,1.6188,1.6188,1.6184,1.6187,545200000.0
2005-08-19 21:45:00,1.6185,1.6187,1.6181,1.6183,545200000.0
2005-08-19 21:50:00,1.6184,1.619,1.6184,1.6185,545200000.0
2005-08-19 21:55:00,1.6181,1.6187,1.6181,1.6185,545200000.0
2005-08-19 22:00:00,1.6184,1.6185,1.6181,1.6184,408900000.0
2005-08-19 22:05:00,1.6181,1.6185,1.6178,1.6185,681500000.0
2005-08-19 22:10:00,1.6187,1.6191,1.618,1.6191,545200000.0
2005-08-19 22:15:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-19 22:25:00,1.6205,1.6207,1.6205,1.6205,408900000.0
2005-08-19 22:30:00,1.6204,1.6204,1.6198,1.62,681500000.0
2005-08-19 22:35:00,1.6201,1.6201,1.6191,1.6193,545200000.0
2005-08-19 22:40:00,1.6192,1.6195,1.6189,1.6195,545200000.0
2005-08-19 22:45:00,1.6198,1.6198,1.6195,1.6196,681500000.0
2005-08-19 22:50:00,1.619,1.619,1.6186,1.6186,681500000.0
2005-08-19 22:55:00,1.6183,1.6183,1.6172,1.6173,681500000.0
2005-08-22 00:00:00,1.6183,1.6188,1.6181,1.6188,545200000.0
2005-08-22 00:05:00,1.6187,1.619,1.6183,1.6187,545200000.0
2005-08-22 00:10:00,1.6185,1.6187,1.6184,1.6184,545200000.0
2005-08-22 00:15:00,1.6185,1.6185,1.618,1.618,408900000.0
2005-08-22 00:20:00,1.6181,1.6181,1.6177,1.6178,681500000.0
2005-08-22 00:25:00,1.6177,1.6181,1.6175,1.6181,681500000.0
2005-08-22 00:30:00,1.618,1.6188,1.6178,1.6187,545200000.0
2005-08-22 00:35:00,1.6185,1.6189,1.6184,1.6185,545200000.0
2005-08-22 00:40:00,1.6175,1.6185,1.6175,1.6181,408900000.0
2005-08-22 00:45:00,1.6183,1.6187,1.6183,1.6184,545200000.0
2005-08-22 00:50:00,1.6183,1.6185,1.6181,1.6184,545200000.0
2005-08-22 00:55:00,1.6183,1.6185,1.6183,1.6184,545200000.0
2005-08-22 01:00:00,1.6183,1.6189,1.6181,1.6185,545200000.0
2005-08-22 01:05:00,1.6187,1.6187,1.6184,1.6185,408900000.0
2005-08-22 01:10:00,1.6187,1.6189,1.6184,1.6185,545200000.0
2005-08-22 01:15:00,1.6184,1.6184,1.618,1.618,408900000.0
2005-08-22 01:20:00,1.6181,1.6185,1.618,1.6184,681500000.0
2005-08-22 01:25:00,1.6183,1.6184,1.618,1.6183,681500000.0
2005-08-22 01:30:00,1.6181,1.6185,1.6181,1.6183,408900000.0
2005-08-22 01:35:00,1.6181,1.6183,1.6177,1.6183,681500000.0
2005-08-22 01:40:00,1.6181,1.6184,1.618,1.6181,408900000.0
2005-08-22 01:45:00,1.618,1.618,1.6173,1.6175,681500000.0
2005-08-22 01:50:00,1.6174,1.6178,1.6171,1.6171,681500000.0
2005-08-22 01:55:00,1.6173,1.6179,1.6173,1.6178,681500000.0
2005-08-22 02:00:00,1.6174,1.6184,1.617,1.6174,681500000.0
2005-08-22 02:05:00,1.6175,1.6175,1.6169,1.617,681500000.0
2005-08-22 02:10:00,1.6171,1.6171,1.6155,1.6161,681500000.0
2005-08-22 02:15:00,1.6159,1.6167,1.6159,1.6161,681500000.0
2005-08-22 02:20:00,1.616,1.6168,1.616,1.6167,545200000.0
2005-08-22 02:25:00,1.6168,1.6173,1.6164,1.6168,681500000.0
2005-08-22 02:30:00,1.6167,1.6168,1.6162,1.6165,681500000.0
2005-08-22 02:35:00,1.6164,1.6168,1.6163,1.6166,681500000.0
2005-08-22 02:40:00,1.6165,1.6165,1.616,1.6162,681500000.0
2005-08-22 02:45:00,1.6161,1.6164,1.6157,1.6162,681500000.0
2005-08-22 02:50:00,1.616,1.6164,1.6157,1.6157,681500000.0
2005-08-22 02:55:00,1.6159,1.6165,1.6156,1.6165,681500000.0
2005-08-22 03:00:00,1.6166,1.6169,1.6165,1.6169,681500000.0
2005-08-22 03:05:00,1.6167,1.6169,1.6166,1.6166,681500000.0
2005-08-22 03:10:00,1.6167,1.617,1.6166,1.6169,681500000.0
2005-08-22 03:15:00,1.6168,1.617,1.6168,1.6169,545200000.0
2005-08-22 03:20:00,1.6168,1.6169,1.6163,1.6164,681500000.0
2005-08-22 03:25:00,1.6165,1.6169,1.6163,1.6169,681500000.0
2005-08-22 03:30:00,1.6168,1.6174,1.6168,1.6174,681500000.0
2005-08-22 03:35:00,1.6173,1.6175,1.6169,1.6174,545200000.0
2005-08-22 03:40:00,1.6173,1.6175,1.6173,1.6174,545200000.0
2005-08-22 03:45:00,1.6175,1.618,1.6174,1.6175,681500000.0
2005-08-22 03:50:00,1.6177,1.6181,1.6175,1.6177,681500000.0
2005-08-22 03:55:00,1.6175,1.6181,1.6175,1.618,681500000.0
2005-08-22 04:00:00,1.6179,1.6181,1.6179,1.618,681500000.0
2005-08-22 04:05:00,1.6179,1.6181,1.6175,1.6179,681500000.0
2005-08-22 04:10:00,1.6178,1.6181,1.6177,1.6181,681500000.0
2005-08-22 04:15:00,1.618,1.6181,1.6179,1.6181,545200000.0
2005-08-22 04:20:00,1.618,1.6181,1.6178,1.618,681500000.0
2005-08-22 04:25:00,1.6181,1.619,1.6181,1.6187,681500000.0
2005-08-22 04:30:00,1.6185,1.6189,1.6181,1.6184,681500000.0
2005-08-22 04:35:00,1.6185,1.6187,1.6179,1.618,681500000.0
2005-08-22 04:40:00,1.6181,1.6185,1.6179,1.6183,681500000.0
2005-08-22 04:45:00,1.6181,1.6184,1.6179,1.6181,545200000.0
2005-08-22 04:50:00,1.6183,1.6184,1.6179,1.618,681500000.0
2005-08-22 04:55:00,1.6178,1.6181,1.6175,1.6181,681500000.0
2005-08-22 05:00:00,1.618,1.6183,1.6175,1.6183,681500000.0
2005-08-22 05:05:00,1.6184,1.6189,1.6183,1.6187,681500000.0
2005-08-22 05:10:00,1.6185,1.619,1.6184,1.6189,545200000.0
2005-08-22 05:15:00,1.6188,1.6193,1.6185,1.6187,681500000.0
2005-08-22 05:20:00,1.6188,1.6191,1.6187,1.6188,681500000.0
2005-08-22 05:25:00,1.6189,1.6189,1.6185,1.6187,681500000.0
2005-08-22 05:30:00,1.6188,1.6189,1.6184,1.6185,545200000.0
2005-08-22 05:35:00,1.6184,1.6185,1.6184,1.6185,545200000.0
2005-08-22 05:40:00,1.6187,1.6187,1.6179,1.6181,681500000.0
2005-08-22 05:45:00,1.6183,1.6184,1.6175,1.6177,545200000.0
2005-08-22 05:50:00,1.6175,1.6178,1.6171,1.6173,681500000.0
2005-08-22 05:55:00,1.6171,1.6175,1.6171,1.6175,681500000.0
2005-08-22 06:00:00,1.6177,1.6177,1.6174,1.6175,681500000.0
2005-08-22 06:05:00,1.6174,1.6175,1.617,1.617,545200000.0
2005-08-22 06:10:00,1.6168,1.6174,1.6168,1.6173,545200000.0
2005-08-22 06:15:00,1.6171,1.6171,1.6169,1.6171,545200000.0
2005-08-22 06:20:00,1.617,1.6171,1.6166,1.6168,681500000.0
2005-08-22 06:25:00,1.6169,1.6169,1.6165,1.6166,681500000.0
2005-08-22 06:30:00,1.6167,1.6168,1.6166,1.6167,681500000.0
2005-08-22 06:35:00,1.6168,1.6169,1.6165,1.6167,545200000.0
2005-08-22 06:40:00,1.6169,1.6173,1.6168,1.617,681500000.0
2005-08-22 06:45:00,1.6169,1.6173,1.6169,1.6169,681500000.0
2005-08-22 06:50:00,1.6168,1.6171,1.6168,1.6169,272600000.0
2005-08-22 06:55:00,1.6168,1.6169,1.6163,1.6164,681500000.0
2005-08-22 07:00:00,1.6165,1.6166,1.616,1.6164,681500000.0
2005-08-22 07:05:00,1.6165,1.6168,1.6163,1.6164,681500000.0
2005-08-22 07:10:00,1.6163,1.6166,1.6161,1.6166,408900000.0
2005-08-22 07:15:00,1.6165,1.6173,1.6162,1.6169,545200000.0
2005-08-22 07:20:00,1.6167,1.6173,1.6167,1.6169,681500000.0
2005-08-22 07:25:00,1.6167,1.6173,1.6165,1.6169,545200000.0
2005-08-22 07:30:00,1.6167,1.6169,1.6165,1.6167,545200000.0
2005-08-22 07:35:00,1.6166,1.6171,1.6164,1.6167,681500000.0
2005-08-22 07:40:00,1.6166,1.6167,1.616,1.6162,681500000.0
2005-08-22 07:50:00,1.6161,1.617,1.616,1.6169,681500000.0
2005-08-22 07:55:00,1.617,1.6171,1.6164,1.6164,681500000.0
2005-08-22 08:00:00,1.6165,1.6167,1.6163,1.6165,681500000.0
2005-08-22 08:05:00,1.6166,1.6169,1.6162,1.6166,681500000.0
2005-08-22 08:10:00,1.6167,1.6173,1.6165,1.6173,681500000.0
2005-08-22 08:15:00,1.6174,1.6177,1.617,1.6172,408900000.0
2005-08-22 08:20:00,1.617,1.6175,1.6169,1.6171,681500000.0
2005-08-22 08:25:00,1.617,1.6174,1.6162,1.6168,681500000.0
2005-08-22 08:30:00,1.6167,1.617,1.6157,1.6161,681500000.0
2005-08-22 08:35:00,1.6162,1.6166,1.6159,1.6161,681500000.0
2005-08-22 08:40:00,1.6163,1.6165,1.6159,1.616,681500000.0
2005-08-22 08:45:00,1.6159,1.6162,1.6157,1.6157,545200000.0
2005-08-22 08:50:00,1.6158,1.6161,1.6152,1.6155,681500000.0
2005-08-22 08:55:00,1.6154,1.6155,1.6142,1.6144,681500000.0
2005-08-22 09:00:00,1.6145,1.6145,1.6135,1.6138,681500000.0
2005-08-22 09:05:00,1.6139,1.6145,1.6138,1.614,681500000.0
2005-08-22 09:10:00,1.6144,1.6144,1.6133,1.614,681500000.0
2005-08-22 09:15:00,1.6136,1.6144,1.6131,1.6144,681500000.0
2005-08-22 09:20:00,1.6143,1.6145,1.6133,1.6135,681500000.0
2005-08-22 09:25:00,1.6134,1.6136,1.6128,1.6133,681500000.0
2005-08-22 09:30:00,1.6134,1.6145,1.6134,1.6143,408900000.0
2005-08-22 09:35:00,1.6142,1.6148,1.6142,1.6143,681500000.0
2005-08-22 09:40:00,1.6144,1.6145,1.6138,1.6138,681500000.0
2005-08-22 09:45:00,1.6137,1.6141,1.6122,1.6125,681500000.0
2005-08-22 09:50:00,1.6124,1.6132,1.6122,1.613,681500000.0
2005-08-22 09:55:00,1.6129,1.613,1.612,1.6121,681500000.0
2005-08-22 10:00:00,1.6122,1.6134,1.6118,1.6131,681500000.0
2005-08-22 10:05:00,1.613,1.6142,1.6129,1.6141,681500000.0
2005-08-22 10:10:00,1.6142,1.6143,1.614,1.6143,681500000.0
2005-08-22 10:15:00,1.6142,1.6147,1.6141,1.6142,681500000.0
2005-08-22 10:20:00,1.6143,1.6144,1.614,1.6143,681500000.0
2005-08-22 10:25:00,1.6142,1.6143,1.6132,1.6134,681500000.0
2005-08-22 10:30:00,1.6135,1.6136,1.6128,1.6132,681500000.0
2005-08-22 10:35:00,1.6133,1.6138,1.6133,1.6138,681500000.0
2005-08-22 10:40:00,1.6137,1.614,1.6132,1.6132,681500000.0
2005-08-22 10:45:00,1.6131,1.6136,1.6128,1.6133,681500000.0
2005-08-22 10:50:00,1.6134,1.6139,1.6131,1.6131,681500000.0
2005-08-22 10:55:00,1.613,1.6132,1.6125,1.6126,681500000.0
2005-08-22 11:00:00,1.6127,1.6127,1.6121,1.6125,681500000.0
2005-08-22 11:05:00,1.6124,1.6131,1.612,1.6131,681500000.0
2005-08-22 11:10:00,1.613,1.6135,1.6128,1.613,545200000.0
2005-08-22 11:15:00,1.6128,1.6129,1.6125,1.6129,545200000.0
2005-08-22 11:20:00,1.613,1.6133,1.6128,1.6133,681500000.0
2005-08-22 11:25:00,1.6132,1.6132,1.613,1.6132,681500000.0
2005-08-22 11:30:00,1.6133,1.6134,1.6131,1.6133,408900000.0
2005-08-22 11:35:00,1.6134,1.6135,1.6133,1.6135,272600000.0
2005-08-22 11:40:00,1.6137,1.6137,1.6132,1.6133,681500000.0
2005-08-22 11:45:00,1.6134,1.6137,1.6129,1.6132,681500000.0
2005-08-22 11:50:00,1.613,1.6132,1.6128,1.613,681500000.0
2005-08-22 11:55:00,1.6131,1.6138,1.613,1.613,545200000.0
2005-08-22 12:00:00,1.6132,1.6134,1.6128,1.6128,681500000.0
2005-08-22 12:05:00,1.6127,1.6129,1.6117,1.6119,681500000.0
2005-08-22 12:10:00,1.6122,1.6122,1.6115,1.6117,681500000.0
2005-08-22 12:15:00,1.6116,1.6119,1.6112,1.6114,681500000.0
2005-08-22 12:20:00,1.6115,1.612,1.6114,1.6119,681500000.0
2005-08-22 12:25:00,1.6121,1.6121,1.6115,1.6119,681500000.0
2005-08-22 12:30:00,1.612,1.6121,1.6116,1.6119,681500000.0
2005-08-22 12:35:00,1.6118,1.6124,1.6118,1.6121,408900000.0
2005-08-22 12:40:00,1.6122,1.6125,1.612,1.6122,681500000.0
2005-08-22 12:45:00,1.6121,1.613,1.6118,1.6128,681500000.0
2005-08-22 12:50:00,1.6127,1.6148,1.6127,1.6148,681500000.0
2005-08-22 13:00:00,1.6148,1.6149,1.6139,1.6141,681500000.0
2005-08-22 13:05:00,1.6143,1.6146,1.614,1.6141,681500000.0
2005-08-22 13:10:00,1.6142,1.6149,1.6141,1.6147,681500000.0
2005-08-22 13:15:00,1.6145,1.6153,1.6145,1.6152,681500000.0
2005-08-22 13:20:00,1.6152,1.6156,1.6149,1.6151,681500000.0
2005-08-22 13:25:00,1.6152,1.6154,1.6149,1.6149,408900000.0
2005-08-22 13:30:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-22 13:35:00,1.6153,1.6154,1.6153,1.6154,408900000.0
2005-08-22 13:40:00,1.6153,1.6155,1.6152,1.6155,408900000.0
2005-08-22 13:45:00,1.6158,1.616,1.615,1.6151,545200000.0
2005-08-22 13:50:00,1.6153,1.6159,1.6151,1.6156,681500000.0
2005-08-22 13:55:00,1.6157,1.6161,1.6154,1.616,681500000.0
2005-08-22 14:00:00,1.6159,1.6171,1.6158,1.6169,681500000.0
2005-08-22 14:05:00,1.617,1.6173,1.6162,1.6166,681500000.0
2005-08-22 14:10:00,1.6167,1.6172,1.6164,1.617,681500000.0
2005-08-22 14:15:00,1.6168,1.6176,1.6168,1.6173,681500000.0
2005-08-22 14:20:00,1.6175,1.618,1.6172,1.6179,681500000.0
2005-08-22 14:25:00,1.6178,1.6184,1.6174,1.6182,681500000.0
2005-08-22 14:30:00,1.618,1.6182,1.6169,1.6172,681500000.0
2005-08-22 14:35:00,1.6173,1.6177,1.6169,1.6171,681500000.0
2005-08-22 14:40:00,1.617,1.6181,1.617,1.6178,681500000.0
2005-08-22 14:45:00,1.6179,1.6181,1.6174,1.6178,681500000.0
2005-08-22 14:50:00,1.6177,1.618,1.6173,1.6174,681500000.0
2005-08-22 14:55:00,1.6175,1.6181,1.6173,1.6178,681500000.0
2005-08-22 15:00:00,1.6177,1.6182,1.6176,1.618,681500000.0
2005-08-22 15:05:00,1.6181,1.6181,1.6174,1.6175,681500000.0
2005-08-22 15:10:00,1.6176,1.6183,1.6176,1.6178,681500000.0
2005-08-22 15:15:00,1.618,1.618,1.6174,1.6175,681500000.0
2005-08-22 15:20:00,1.6174,1.6178,1.6174,1.6178,545200000.0
2005-08-22 15:25:00,1.6177,1.6178,1.6174,1.6175,681500000.0
2005-08-22 15:30:00,1.6177,1.6181,1.6168,1.6171,681500000.0
2005-08-22 15:35:00,1.617,1.6173,1.6168,1.6172,681500000.0
2005-08-22 15:40:00,1.6173,1.6176,1.6171,1.6173,681500000.0
2005-08-22 15:45:00,1.617,1.6173,1.6166,1.6168,681500000.0
2005-08-22 15:50:00,1.6172,1.6172,1.6158,1.6164,681500000.0
2005-08-22 15:55:00,1.6166,1.6169,1.6161,1.6164,681500000.0
2005-08-22 16:00:00,1.6167,1.6171,1.6163,1.6164,681500000.0
2005-08-22 16:05:00,1.6165,1.6171,1.6163,1.6168,681500000.0
2005-08-22 16:10:00,1.6169,1.6172,1.6166,1.6167,681500000.0
2005-08-22 16:15:00,1.6168,1.6174,1.6167,1.6172,681500000.0
2005-08-22 16:20:00,1.6174,1.6176,1.6168,1.6168,681500000.0
2005-08-22 16:25:00,1.6169,1.6173,1.6169,1.6173,681500000.0
2005-08-22 16:30:00,1.6172,1.6188,1.6171,1.6183,681500000.0
2005-08-22 16:35:00,1.6184,1.6188,1.6181,1.6184,681500000.0
2005-08-22 16:40:00,1.6185,1.6189,1.6179,1.6181,681500000.0
2005-08-22 16:45:00,1.618,1.6184,1.6171,1.6178,681500000.0
2005-08-22 16:50:00,1.6179,1.6181,1.6177,1.618,681500000.0
2005-08-22 16:55:00,1.6179,1.6191,1.6174,1.6174,681500000.0
2005-08-22 17:00:00,1.6172,1.6195,1.6172,1.6195,681500000.0
2005-08-22 17:05:00,1.6194,1.6201,1.6187,1.6199,681500000.0
2005-08-22 17:10:00,1.6198,1.6201,1.6189,1.6197,681500000.0
2005-08-22 17:15:00,1.6195,1.6195,1.6186,1.6189,681500000.0
2005-08-22 17:20:00,1.6188,1.6189,1.6177,1.6177,681500000.0
2005-08-22 17:25:00,1.6178,1.6193,1.6177,1.6192,681500000.0
2005-08-22 17:30:00,1.6191,1.6197,1.6188,1.6197,681500000.0
2005-08-22 17:35:00,1.6198,1.62,1.6193,1.6194,681500000.0
2005-08-22 17:40:00,1.6196,1.621,1.6196,1.6208,681500000.0
2005-08-22 17:45:00,1.6209,1.6211,1.6202,1.6208,681500000.0
2005-08-22 17:50:00,1.6206,1.6208,1.6191,1.6194,681500000.0
2005-08-22 17:55:00,1.6192,1.6198,1.619,1.6192,681500000.0
2005-08-22 18:00:00,1.6193,1.6196,1.6184,1.6193,681500000.0
2005-08-22 18:05:00,1.6193,1.6199,1.6191,1.6195,681500000.0
2005-08-22 18:10:00,1.6196,1.62,1.6194,1.6197,681500000.0
2005-08-22 18:15:00,1.6198,1.6204,1.6196,1.6202,681500000.0
2005-08-22 18:20:00,1.6199,1.6206,1.6199,1.6206,681500000.0
2005-08-22 18:25:00,1.6208,1.6208,1.6202,1.6203,681500000.0
2005-08-22 18:30:00,1.6205,1.6206,1.6204,1.6204,408900000.0
2005-08-22 18:35:00,1.6205,1.6206,1.6204,1.6206,681500000.0
2005-08-22 18:40:00,1.6205,1.6211,1.6203,1.6205,681500000.0
2005-08-22 18:45:00,1.6202,1.6206,1.6199,1.6204,681500000.0
2005-08-22 18:50:00,1.6206,1.6206,1.6202,1.6204,681500000.0
2005-08-22 18:55:00,1.6203,1.6203,1.6193,1.6195,681500000.0
2005-08-22 19:00:00,1.6196,1.6198,1.6194,1.6197,681500000.0
2005-08-22 19:05:00,1.6198,1.6198,1.619,1.6193,545200000.0
2005-08-22 19:10:00,1.6194,1.6194,1.619,1.6194,681500000.0
2005-08-22 19:15:00,1.6194,1.6199,1.6191,1.6196,545200000.0
2005-08-22 19:20:00,1.6197,1.6198,1.6191,1.6191,681500000.0
2005-08-22 19:25:00,1.6189,1.6191,1.6181,1.6181,545200000.0
2005-08-22 19:30:00,1.6183,1.6185,1.6181,1.6185,545200000.0
2005-08-22 19:35:00,1.6188,1.6195,1.6185,1.6195,681500000.0
2005-08-22 19:40:00,1.6193,1.6199,1.6193,1.6198,545200000.0
2005-08-22 19:45:00,1.6196,1.6199,1.6195,1.6198,545200000.0
2005-08-22 19:50:00,1.6199,1.62,1.6195,1.6197,545200000.0
2005-08-22 19:55:00,1.6196,1.6198,1.6195,1.6197,545200000.0
2005-08-22 20:00:00,1.6198,1.62,1.6195,1.6199,681500000.0
2005-08-22 20:05:00,1.6198,1.6198,1.6195,1.6196,545200000.0
2005-08-22 20:10:00,1.6197,1.6197,1.6196,1.6197,408900000.0
2005-08-22 20:15:00,1.6196,1.6197,1.6193,1.6195,545200000.0
2005-08-22 20:20:00,1.6194,1.6199,1.6194,1.6198,681500000.0
2005-08-22 20:25:00,1.6197,1.6204,1.6197,1.6202,681500000.0
2005-08-22 20:30:00,1.6203,1.6206,1.6198,1.6204,545200000.0
2005-08-22 20:35:00,1.6205,1.6209,1.6205,1.6209,681500000.0
2005-08-22 20:40:00,1.6208,1.6214,1.6206,1.6206,681500000.0
2005-08-22 20:45:00,1.6205,1.6206,1.6199,1.6203,545200000.0
2005-08-22 20:50:00,1.6199,1.6203,1.6196,1.6197,681500000.0
2005-08-22 20:55:00,1.6198,1.6199,1.6185,1.6188,681500000.0
2005-08-22 21:00:00,1.6189,1.6194,1.6187,1.6191,681500000.0
2005-08-22 21:05:00,1.6193,1.6203,1.6193,1.6199,681500000.0
2005-08-22 21:10:00,1.62,1.6205,1.6198,1.62,681500000.0
2005-08-22 21:15:00,1.6199,1.6203,1.6198,1.62,681500000.0
2005-08-22 21:20:00,1.6198,1.62,1.6197,1.62,681500000.0
2005-08-22 21:25:00,1.6202,1.6202,1.62,1.62,272600000.0
2005-08-22 21:30:00,1.6199,1.6202,1.6197,1.6199,408900000.0
2005-08-22 21:35:00,1.6198,1.6199,1.6198,1.6199,272600000.0
2005-08-22 21:40:00,1.62,1.6204,1.6199,1.6202,681500000.0
2005-08-22 21:45:00,1.6203,1.6203,1.6198,1.6198,545200000.0
2005-08-22 21:50:00,1.6199,1.6199,1.6198,1.6199,272600000.0
2005-08-22 21:55:00,1.6198,1.6198,1.6197,1.6197,272600000.0
2005-08-22 22:00:00,1.6198,1.6199,1.6196,1.6197,408900000.0
2005-08-22 22:05:00,1.6195,1.6195,1.6191,1.6194,545200000.0
2005-08-22 22:10:00,1.6193,1.6199,1.6193,1.6199,545200000.0
2005-08-22 22:15:00,1.62,1.6203,1.6194,1.6194,681500000.0
2005-08-22 22:20:00,1.6193,1.6195,1.6193,1.6195,408900000.0
2005-08-22 22:25:00,1.6197,1.6197,1.6193,1.6194,545200000.0
2005-08-22 22:30:00,1.6193,1.6197,1.6191,1.6193,681500000.0
2005-08-22 22:35:00,1.6191,1.6195,1.6188,1.6194,545200000.0
2005-08-22 22:40:00,1.6193,1.6193,1.6191,1.6191,272600000.0
2005-08-22 22:45:00,1.6191,1.6197,1.6189,1.6195,681500000.0
2005-08-22 22:50:00,1.6194,1.62,1.6191,1.6199,545200000.0
2005-08-22 22:55:00,1.62,1.62,1.6189,1.6191,545200000.0
2005-08-22 23:00:00,1.6189,1.6191,1.618,1.6189,681500000.0
2005-08-22 23:05:00,1.6188,1.619,1.6181,1.6183,545200000.0
2005-08-22 23:10:00,1.6181,1.619,1.6181,1.6187,681500000.0
2005-08-22 23:15:00,1.6184,1.6191,1.6183,1.619,681500000.0
2005-08-22 23:20:00,1.6191,1.6191,1.6184,1.6189,408900000.0
2005-08-22 23:25:00,1.6188,1.619,1.6187,1.619,545200000.0
2005-08-22 23:30:00,1.6191,1.6191,1.619,1.619,408900000.0
2005-08-22 23:35:00,1.6189,1.619,1.6185,1.6188,545200000.0
2005-08-22 23:40:00,1.6189,1.6189,1.6184,1.6184,272600000.0
2005-08-22 23:45:00,1.6185,1.6185,1.6179,1.6185,545200000.0
2005-08-22 23:50:00,1.6181,1.6185,1.6181,1.6183,408900000.0
2005-08-22 23:55:00,1.6183,1.6183,1.6181,1.6181,272600000.0
2005-08-23 00:00:00,1.6183,1.6185,1.6181,1.6181,408900000.0
2005-08-23 00:05:00,1.6184,1.6185,1.6181,1.6184,272600000.0
2005-08-23 00:10:00,1.6181,1.6185,1.6181,1.6184,545200000.0
2005-08-23 00:15:00,1.6185,1.6189,1.6183,1.6183,545200000.0
2005-08-23 00:20:00,1.6185,1.6185,1.6173,1.6179,681500000.0
2005-08-23 00:25:00,1.6178,1.6178,1.6174,1.6175,545200000.0
2005-08-23 00:30:00,1.6179,1.6179,1.6175,1.6178,681500000.0
2005-08-23 00:35:00,1.6177,1.6181,1.6171,1.6171,681500000.0
2005-08-23 00:40:00,1.617,1.618,1.6169,1.618,681500000.0
2005-08-23 00:45:00,1.6178,1.6188,1.6178,1.6184,545200000.0
2005-08-23 00:50:00,1.6185,1.6189,1.6185,1.6185,681500000.0
2005-08-23 00:55:00,1.6184,1.619,1.6184,1.6188,545200000.0
2005-08-23 01:00:00,1.6189,1.6189,1.6185,1.6187,681500000.0
2005-08-23 01:05:00,1.6184,1.6187,1.618,1.6183,681500000.0
2005-08-23 01:10:00,1.6184,1.6187,1.618,1.6181,681500000.0
2005-08-23 01:15:00,1.618,1.6185,1.6178,1.6183,545200000.0
2005-08-23 01:20:00,1.618,1.6188,1.618,1.6188,545200000.0
2005-08-23 01:25:00,1.619,1.619,1.6187,1.6187,545200000.0
2005-08-23 01:30:00,1.6188,1.6196,1.6185,1.6193,681500000.0
2005-08-23 01:35:00,1.6194,1.6196,1.6191,1.6191,681500000.0
2005-08-23 01:40:00,1.6193,1.6193,1.6189,1.6191,681500000.0
2005-08-23 01:45:00,1.619,1.619,1.6185,1.6189,681500000.0
2005-08-23 01:50:00,1.619,1.6199,1.619,1.6191,681500000.0
2005-08-23 01:55:00,1.619,1.619,1.6185,1.6187,681500000.0
2005-08-23 02:05:00,1.618,1.6181,1.6177,1.6177,272600000.0
2005-08-23 02:10:00,1.6175,1.6179,1.6174,1.6177,681500000.0
2005-08-23 02:15:00,1.6175,1.6179,1.6175,1.6175,545200000.0
2005-08-23 02:20:00,1.6177,1.618,1.6175,1.6177,408900000.0
2005-08-23 02:25:00,1.618,1.6181,1.6175,1.6181,681500000.0
2005-08-23 02:30:00,1.6183,1.6183,1.6174,1.6175,681500000.0
2005-08-23 02:35:00,1.6177,1.6178,1.6174,1.6174,681500000.0
2005-08-23 02:40:00,1.6175,1.6175,1.617,1.6173,681500000.0
2005-08-23 02:45:00,1.6171,1.6173,1.6163,1.6169,681500000.0
2005-08-23 02:50:00,1.6171,1.618,1.6171,1.618,681500000.0
2005-08-23 02:55:00,1.6181,1.6183,1.6179,1.618,681500000.0
2005-08-23 03:00:00,1.6178,1.6188,1.6177,1.6185,681500000.0
2005-08-23 03:05:00,1.6187,1.6188,1.6179,1.6181,681500000.0
2005-08-23 03:10:00,1.618,1.6185,1.6178,1.6181,681500000.0
2005-08-23 03:15:00,1.618,1.6185,1.6178,1.6184,681500000.0
2005-08-23 03:20:00,1.6181,1.6187,1.6181,1.6185,681500000.0
2005-08-23 03:25:00,1.6187,1.6187,1.6184,1.6185,408900000.0
2005-08-23 03:30:00,1.6184,1.6191,1.6181,1.6185,681500000.0
2005-08-23 03:35:00,1.6183,1.6187,1.6177,1.6177,681500000.0
2005-08-23 03:40:00,1.6178,1.6184,1.6177,1.6179,681500000.0
2005-08-23 03:45:00,1.618,1.6183,1.6179,1.6181,681500000.0
2005-08-23 03:50:00,1.618,1.6181,1.6179,1.618,681500000.0
2005-08-23 03:55:00,1.6179,1.6183,1.6177,1.618,681500000.0
2005-08-23 04:00:00,1.6181,1.6181,1.6175,1.6177,545200000.0
2005-08-23 04:05:00,1.6175,1.6178,1.6174,1.6178,681500000.0
2005-08-23 04:10:00,1.6177,1.6183,1.6177,1.6179,681500000.0
2005-08-23 04:15:00,1.6181,1.6183,1.6178,1.618,681500000.0
2005-08-23 04:20:00,1.6179,1.618,1.6174,1.6175,545200000.0
2005-08-23 04:25:00,1.6177,1.6178,1.6174,1.6175,545200000.0
2005-08-23 04:30:00,1.6174,1.6178,1.6171,1.6175,681500000.0
2005-08-23 04:35:00,1.6177,1.6178,1.617,1.6175,681500000.0
2005-08-23 04:40:00,1.6174,1.6175,1.6173,1.6175,408900000.0
2005-08-23 04:45:00,1.6173,1.6173,1.6165,1.6169,408900000.0
2005-08-23 04:50:00,1.6168,1.6169,1.6166,1.6169,545200000.0
2005-08-23 04:55:00,1.617,1.6173,1.6167,1.6169,681500000.0
2005-08-23 05:00:00,1.6168,1.6169,1.6163,1.6169,681500000.0
2005-08-23 05:05:00,1.617,1.6175,1.6169,1.6173,545200000.0
2005-08-23 05:10:00,1.6171,1.6174,1.617,1.6171,681500000.0
2005-08-23 05:15:00,1.617,1.6173,1.6169,1.6173,408900000.0
2005-08-23 05:20:00,1.617,1.6171,1.617,1.6171,408900000.0
2005-08-23 05:25:00,1.617,1.6171,1.6169,1.6169,681500000.0
2005-08-23 05:30:00,1.617,1.6171,1.6169,1.6171,545200000.0
2005-08-23 05:35:00,1.617,1.6173,1.6169,1.6171,545200000.0
2005-08-23 05:40:00,1.6173,1.6175,1.617,1.617,681500000.0
2005-08-23 05:45:00,1.6169,1.6171,1.6169,1.6171,545200000.0
2005-08-23 05:50:00,1.6173,1.6173,1.6169,1.6169,545200000.0
2005-08-23 05:55:00,1.617,1.6171,1.6159,1.6162,681500000.0
2005-08-23 06:00:00,1.6163,1.6164,1.6155,1.6157,545200000.0
2005-08-23 06:05:00,1.6159,1.6163,1.6157,1.616,681500000.0
2005-08-23 06:10:00,1.6161,1.6166,1.6159,1.6162,681500000.0
2005-08-23 06:15:00,1.6161,1.6162,1.6157,1.6159,681500000.0
2005-08-23 06:20:00,1.6157,1.6162,1.6157,1.6159,681500000.0
2005-08-23 06:25:00,1.6157,1.6159,1.6156,1.6157,408900000.0
2005-08-23 06:30:00,1.6156,1.616,1.6156,1.6159,545200000.0
2005-08-23 06:35:00,1.616,1.6162,1.6155,1.6157,681500000.0
2005-08-23 06:40:00,1.6156,1.6157,1.6156,1.6156,681500000.0
2005-08-23 06:45:00,1.6157,1.6159,1.6157,1.6159,545200000.0
2005-08-23 06:50:00,1.6157,1.6159,1.6156,1.6156,408900000.0
2005-08-23 06:55:00,1.6157,1.6159,1.6157,1.6159,408900000.0
2005-08-23 07:00:00,1.6157,1.6161,1.6157,1.616,545200000.0
2005-08-23 07:05:00,1.6157,1.616,1.6153,1.6157,681500000.0
2005-08-23 07:10:00,1.616,1.6161,1.6157,1.6159,545200000.0
2005-08-23 07:15:00,1.6157,1.6164,1.6157,1.6159,681500000.0
2005-08-23 07:20:00,1.6157,1.6168,1.6153,1.616,681500000.0
2005-08-23 07:25:00,1.6157,1.6163,1.6157,1.6161,681500000.0
2005-08-23 07:30:00,1.616,1.616,1.6149,1.6151,681500000.0
2005-08-23 07:35:00,1.615,1.6154,1.6148,1.6149,681500000.0
2005-08-23 07:40:00,1.6148,1.6151,1.6146,1.615,545200000.0
2005-08-23 07:45:00,1.6151,1.6153,1.6143,1.6144,681500000.0
2005-08-23 07:50:00,1.6145,1.6146,1.6141,1.6143,681500000.0
2005-08-23 07:55:00,1.6144,1.6146,1.6134,1.6144,681500000.0
2005-08-23 08:00:00,1.6142,1.6152,1.6142,1.6151,681500000.0
2005-08-23 08:05:00,1.6152,1.6156,1.6146,1.6152,681500000.0
2005-08-23 08:10:00,1.6153,1.6161,1.6151,1.6155,681500000.0
2005-08-23 08:15:00,1.6157,1.6165,1.6151,1.6158,681500000.0
2005-08-23 08:20:00,1.6159,1.6162,1.6153,1.6158,681500000.0
2005-08-23 08:25:00,1.616,1.6161,1.6152,1.6156,681500000.0
2005-08-23 08:30:00,1.6158,1.6159,1.6152,1.6157,681500000.0
2005-08-23 08:35:00,1.6158,1.6169,1.6157,1.6163,681500000.0
2005-08-23 08:40:00,1.6162,1.6166,1.6157,1.6162,681500000.0
2005-08-23 08:45:00,1.6163,1.6169,1.616,1.6167,681500000.0
2005-08-23 08:50:00,1.6166,1.6168,1.6159,1.6165,681500000.0
2005-08-23 08:55:00,1.6164,1.6169,1.6157,1.6162,681500000.0
2005-08-23 09:00:00,1.6163,1.6165,1.6155,1.6161,681500000.0
2005-08-23 09:05:00,1.6162,1.6168,1.6159,1.616,681500000.0
2005-08-23 09:10:00,1.6161,1.6162,1.6155,1.6159,681500000.0
2005-08-23 09:15:00,1.6162,1.6168,1.6159,1.6166,681500000.0
2005-08-23 09:20:00,1.6164,1.6175,1.6162,1.6171,681500000.0
2005-08-23 09:25:00,1.6172,1.6176,1.6158,1.6172,681500000.0
2005-08-23 09:30:00,1.616,1.618,1.616,1.618,681500000.0
2005-08-23 09:35:00,1.6181,1.6189,1.6179,1.6185,681500000.0
2005-08-23 09:40:00,1.6186,1.6186,1.6179,1.6181,681500000.0
2005-08-23 09:45:00,1.6182,1.6197,1.6178,1.6191,681500000.0
2005-08-23 09:50:00,1.6189,1.6198,1.6188,1.6189,681500000.0
2005-08-23 09:55:00,1.619,1.6194,1.6188,1.6191,681500000.0
2005-08-23 10:00:00,1.619,1.6191,1.6184,1.6189,681500000.0
2005-08-23 10:05:00,1.6187,1.6191,1.6184,1.6184,681500000.0
2005-08-23 10:10:00,1.6186,1.6187,1.6176,1.6182,681500000.0
2005-08-23 10:15:00,1.6181,1.6187,1.6179,1.6184,681500000.0
2005-08-23 10:20:00,1.6182,1.6184,1.6172,1.6178,681500000.0
2005-08-23 10:25:00,1.6179,1.6182,1.6176,1.6178,681500000.0
2005-08-23 10:30:00,1.6179,1.6186,1.6179,1.6181,681500000.0
2005-08-23 10:35:00,1.618,1.6186,1.618,1.6185,681500000.0
2005-08-23 10:40:00,1.6188,1.6188,1.6181,1.6182,681500000.0
2005-08-23 10:45:00,1.6183,1.6189,1.6182,1.6189,681500000.0
2005-08-23 10:50:00,1.6188,1.6195,1.6187,1.6192,681500000.0
2005-08-23 10:55:00,1.6194,1.6194,1.6187,1.6187,545200000.0
2005-08-23 11:00:00,1.6189,1.6208,1.6189,1.6193,681500000.0
2005-08-23 11:05:00,1.6192,1.6195,1.618,1.6181,681500000.0
2005-08-23 11:10:00,1.6182,1.6191,1.6182,1.6188,681500000.0
2005-08-23 11:15:00,1.6189,1.6193,1.6184,1.6189,681500000.0
2005-08-23 11:20:00,1.619,1.6193,1.6188,1.619,681500000.0
2005-08-23 11:25:00,1.6191,1.6199,1.6187,1.6191,681500000.0
2005-08-23 11:30:00,1.6192,1.6193,1.6189,1.6193,681500000.0
2005-08-23 11:35:00,1.6194,1.6196,1.6192,1.6196,681500000.0
2005-08-23 11:40:00,1.6197,1.6203,1.6194,1.6197,681500000.0
2005-08-23 11:45:00,1.6198,1.6202,1.6193,1.6194,681500000.0
2005-08-23 11:50:00,1.6195,1.6201,1.6191,1.62,681500000.0
2005-08-23 11:55:00,1.6202,1.6203,1.6192,1.6195,681500000.0
2005-08-23 12:00:00,1.6194,1.6194,1.619,1.6192,545200000.0
2005-08-23 12:05:00,1.6191,1.6191,1.6185,1.6187,681500000.0
2005-08-23 12:10:00,1.6186,1.6191,1.6183,1.6188,681500000.0
2005-08-23 12:15:00,1.6189,1.6189,1.6182,1.6186,545200000.0
2005-08-23 12:20:00,1.6185,1.619,1.6185,1.6188,681500000.0
2005-08-23 12:25:00,1.619,1.6191,1.6189,1.619,681500000.0
2005-08-23 12:30:00,1.6191,1.6193,1.6186,1.6186,681500000.0
2005-08-23 12:35:00,1.6189,1.619,1.6186,1.6187,681500000.0
2005-08-23 12:40:00,1.6186,1.6188,1.6185,1.6187,545200000.0
2005-08-23 12:45:00,1.6188,1.6191,1.6185,1.6189,681500000.0
2005-08-23 12:50:00,1.6188,1.6191,1.6187,1.6189,681500000.0
2005-08-23 12:55:00,1.6188,1.6191,1.6186,1.6187,681500000.0
2005-08-23 13:00:00,1.6185,1.6191,1.6184,1.6185,681500000.0
2005-08-23 13:05:00,1.6186,1.6189,1.6183,1.6189,681500000.0
2005-08-23 13:10:00,1.619,1.6191,1.6185,1.6188,681500000.0
2005-08-23 13:15:00,1.6189,1.6193,1.6187,1.6187,681500000.0
2005-08-23 13:20:00,1.6188,1.62,1.6187,1.6194,681500000.0
2005-08-23 13:25:00,1.6193,1.6198,1.6191,1.6195,681500000.0
2005-08-23 13:30:00,1.6193,1.6197,1.619,1.6191,681500000.0
2005-08-23 13:35:00,1.6189,1.6195,1.6189,1.6193,545200000.0
2005-08-23 13:40:00,1.6191,1.6195,1.6188,1.6188,681500000.0
2005-08-23 13:45:00,1.619,1.6197,1.6187,1.6196,681500000.0
2005-08-23 13:50:00,1.6197,1.6199,1.6191,1.6193,681500000.0
2005-08-23 13:55:00,1.6194,1.6198,1.6189,1.6193,681500000.0
2005-08-23 14:00:00,1.6194,1.6197,1.6188,1.6188,681500000.0
2005-08-23 14:05:00,1.619,1.6193,1.6187,1.6193,681500000.0
2005-08-23 14:10:00,1.6192,1.6193,1.6186,1.6189,681500000.0
2005-08-23 14:15:00,1.619,1.6202,1.6189,1.62,681500000.0
2005-08-23 14:20:00,1.6201,1.6201,1.619,1.6196,681500000.0
2005-08-23 14:25:00,1.6197,1.62,1.6195,1.6197,681500000.0
2005-08-23 14:30:00,1.6199,1.6199,1.6193,1.6196,681500000.0
2005-08-23 14:35:00,1.6197,1.6202,1.6196,1.6198,681500000.0
2005-08-23 14:40:00,1.6197,1.6199,1.6185,1.6186,681500000.0
2005-08-23 14:45:00,1.6184,1.6186,1.6175,1.618,681500000.0
2005-08-23 14:50:00,1.6181,1.6182,1.6174,1.6177,681500000.0
2005-08-23 14:55:00,1.6178,1.6182,1.6175,1.6175,681500000.0
2005-08-23 15:00:00,1.6177,1.6179,1.6171,1.6174,681500000.0
2005-08-23 15:05:00,1.6175,1.6185,1.6173,1.6181,681500000.0
2005-08-23 15:10:00,1.6177,1.618,1.6174,1.6178,681500000.0
2005-08-23 15:15:00,1.6179,1.6181,1.617,1.6176,681500000.0
2005-08-23 15:20:00,1.6175,1.6183,1.6172,1.6181,681500000.0
2005-08-23 15:25:00,1.6179,1.6182,1.6177,1.618,681500000.0
2005-08-23 15:30:00,1.6178,1.618,1.6167,1.6171,681500000.0
2005-08-23 15:35:00,1.617,1.6173,1.6167,1.617,681500000.0
2005-08-23 15:40:00,1.6171,1.6175,1.6169,1.6173,681500000.0
2005-08-23 15:45:00,1.6172,1.6174,1.6167,1.6168,681500000.0
2005-08-23 15:50:00,1.6171,1.6172,1.6164,1.6164,681500000.0
2005-08-23 15:55:00,1.6165,1.6168,1.6161,1.6164,681500000.0
2005-08-23 16:00:00,1.6166,1.6171,1.6162,1.6169,681500000.0
2005-08-23 16:05:00,1.6168,1.6169,1.615,1.615,681500000.0
2005-08-23 16:10:00,1.6151,1.6163,1.6151,1.6159,681500000.0
2005-08-23 16:15:00,1.6158,1.6163,1.6153,1.616,681500000.0
2005-08-23 16:20:00,1.6161,1.6165,1.6158,1.616,681500000.0
2005-08-23 16:25:00,1.6159,1.6163,1.6154,1.6158,681500000.0
2005-08-23 16:30:00,1.6159,1.6166,1.6156,1.6161,681500000.0
2005-08-23 16:35:00,1.6162,1.6164,1.6151,1.6155,681500000.0
2005-08-23 16:40:00,1.6154,1.6157,1.6149,1.615,681500000.0
2005-08-23 16:45:00,1.6151,1.6154,1.6144,1.6146,681500000.0
2005-08-23 16:50:00,1.6147,1.6149,1.6139,1.6146,681500000.0
2005-08-23 16:55:00,1.6144,1.6168,1.6141,1.6168,681500000.0
2005-08-23 17:00:00,1.6167,1.6167,1.6151,1.6153,681500000.0
2005-08-23 17:05:00,1.6155,1.6161,1.6154,1.616,681500000.0
2005-08-23 17:10:00,1.6161,1.6167,1.6159,1.6166,681500000.0
2005-08-23 17:15:00,1.6167,1.6167,1.6159,1.6161,681500000.0
2005-08-23 17:20:00,1.616,1.6169,1.6158,1.6169,681500000.0
2005-08-23 17:25:00,1.6168,1.6171,1.6162,1.6168,681500000.0
2005-08-23 17:30:00,1.6167,1.6173,1.6164,1.6165,681500000.0
2005-08-23 17:35:00,1.6164,1.6169,1.6161,1.6169,681500000.0
2005-08-23 17:40:00,1.6166,1.6167,1.6156,1.6162,681500000.0
2005-08-23 17:45:00,1.6161,1.6173,1.6161,1.6166,681500000.0
2005-08-23 17:50:00,1.6165,1.6167,1.6162,1.6164,681500000.0
2005-08-23 17:55:00,1.6163,1.6167,1.6162,1.6162,681500000.0
2005-08-23 18:00:00,1.6159,1.6161,1.6157,1.6157,545200000.0
2005-08-23 18:05:00,1.6156,1.616,1.6156,1.6157,681500000.0
2005-08-23 18:10:00,1.6159,1.6161,1.6157,1.6159,681500000.0
2005-08-23 18:15:00,1.6157,1.6166,1.6157,1.6165,681500000.0
2005-08-23 18:20:00,1.6164,1.6166,1.6159,1.6164,681500000.0
2005-08-23 18:25:00,1.6168,1.6169,1.6165,1.6167,681500000.0
2005-08-23 18:30:00,1.6165,1.6169,1.6163,1.6163,681500000.0
2005-08-23 18:35:00,1.6164,1.6175,1.6164,1.6173,681500000.0
2005-08-23 18:40:00,1.6171,1.6178,1.6166,1.6169,681500000.0
2005-08-23 18:45:00,1.6168,1.6173,1.6164,1.6165,681500000.0
2005-08-23 18:50:00,1.6166,1.6169,1.6166,1.6168,681500000.0
2005-08-23 18:55:00,1.6169,1.617,1.6167,1.6169,545200000.0
2005-08-23 19:00:00,1.617,1.6175,1.6167,1.6167,681500000.0
2005-08-23 19:05:00,1.6166,1.6166,1.6157,1.6157,545200000.0
2005-08-23 19:10:00,1.616,1.6161,1.6157,1.6159,681500000.0
2005-08-23 19:15:00,1.6161,1.6167,1.6159,1.6167,681500000.0
2005-08-23 19:20:00,1.6166,1.6167,1.6164,1.6165,545200000.0
2005-08-23 19:25:00,1.6164,1.6166,1.6162,1.6164,545200000.0
2005-08-23 19:30:00,1.6163,1.6166,1.6162,1.6163,408900000.0
2005-08-23 19:35:00,1.6164,1.6168,1.6162,1.6163,681500000.0
2005-08-23 19:40:00,1.6162,1.6175,1.6162,1.6171,681500000.0
2005-08-23 19:45:00,1.617,1.6179,1.617,1.6177,681500000.0
2005-08-23 19:50:00,1.6175,1.6181,1.6174,1.6175,681500000.0
2005-08-23 19:55:00,1.6179,1.6181,1.6171,1.6173,681500000.0
2005-08-23 20:00:00,1.6175,1.6177,1.6171,1.6175,681500000.0
2005-08-23 20:05:00,1.6173,1.6175,1.617,1.6173,545200000.0
2005-08-23 20:10:00,1.6174,1.6174,1.6168,1.617,681500000.0
2005-08-23 20:15:00,1.6169,1.6178,1.6168,1.6174,681500000.0
2005-08-23 20:20:00,1.6173,1.6181,1.6173,1.6175,681500000.0
2005-08-23 20:25:00,1.6177,1.618,1.6177,1.618,681500000.0
2005-08-23 20:30:00,1.6181,1.6181,1.6177,1.6179,681500000.0
2005-08-23 20:35:00,1.6178,1.618,1.6178,1.6179,545200000.0
2005-08-23 20:40:00,1.6178,1.618,1.6177,1.6179,408900000.0
2005-08-23 20:45:00,1.6178,1.6181,1.6177,1.6181,681500000.0
2005-08-23 20:50:00,1.6183,1.6185,1.6178,1.618,545200000.0
2005-08-23 20:55:00,1.6179,1.6181,1.6175,1.6177,545200000.0
2005-08-23 21:00:00,1.6175,1.618,1.6171,1.6178,681500000.0
2005-08-23 21:05:00,1.6179,1.6179,1.6175,1.6175,681500000.0
2005-08-23 21:10:00,1.6177,1.6185,1.6175,1.6184,681500000.0
2005-08-23 21:15:00,1.6183,1.6184,1.6178,1.6184,681500000.0
2005-08-23 21:20:00,1.6181,1.6185,1.6175,1.618,545200000.0
2005-08-23 21:25:00,1.6175,1.6184,1.6175,1.6181,545200000.0
2005-08-23 21:30:00,1.618,1.6183,1.6179,1.6181,545200000.0
2005-08-23 21:35:00,1.6183,1.6185,1.6181,1.6183,408900000.0
2005-08-23 21:40:00,1.6184,1.6185,1.6181,1.6181,545200000.0
2005-08-23 21:45:00,1.6184,1.6185,1.6181,1.6185,545200000.0
2005-08-23 21:50:00,1.6181,1.6187,1.6181,1.6181,681500000.0
2005-08-23 21:55:00,1.6183,1.6185,1.6181,1.6184,681500000.0
2005-08-23 22:00:00,1.6185,1.6187,1.6184,1.6184,681500000.0
2005-08-23 22:05:00,1.6183,1.6187,1.6183,1.6185,681500000.0
2005-08-23 22:10:00,1.6187,1.6188,1.6185,1.6187,545200000.0
2005-08-23 22:15:00,1.6188,1.6188,1.6181,1.6183,681500000.0
2005-08-23 22:20:00,1.6181,1.6185,1.6181,1.6183,545200000.0
2005-08-23 22:25:00,1.6181,1.6187,1.6181,1.6187,545200000.0
2005-08-23 22:30:00,1.6185,1.6187,1.6179,1.6179,681500000.0
2005-08-23 22:35:00,1.618,1.6181,1.618,1.6181,681500000.0
2005-08-23 22:40:00,1.6179,1.6183,1.6179,1.618,408900000.0
2005-08-23 22:45:00,1.6181,1.6181,1.6175,1.6179,681500000.0
2005-08-23 22:50:00,1.618,1.6183,1.6179,1.6181,408900000.0
2005-08-23 22:55:00,1.6183,1.6183,1.6178,1.618,408900000.0
2005-08-23 23:00:00,1.618,1.6184,1.6178,1.6181,545200000.0
2005-08-23 23:05:00,1.6183,1.6183,1.6178,1.6178,681500000.0
2005-08-23 23:10:00,1.618,1.6187,1.6177,1.6187,681500000.0
2005-08-23 23:15:00,1.6188,1.6191,1.6183,1.6187,545200000.0
2005-08-23 23:20:00,1.6185,1.6189,1.6175,1.6185,545200000.0
2005-08-23 23:25:00,1.6187,1.6188,1.6178,1.6185,681500000.0
2005-08-23 23:30:00,1.6183,1.619,1.6183,1.619,545200000.0
2005-08-23 23:35:00,1.6189,1.6189,1.6185,1.6185,681500000.0
2005-08-23 23:40:00,1.6184,1.6185,1.6173,1.6175,272600000.0
2005-08-23 23:45:00,1.6174,1.6181,1.6173,1.6181,681500000.0
2005-08-23 23:50:00,1.618,1.6184,1.6173,1.6173,681500000.0
2005-08-23 23:55:00,1.6171,1.6179,1.6171,1.6177,545200000.0
2005-08-24 00:00:00,1.6178,1.618,1.6177,1.6179,408900000.0
2005-08-24 00:05:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-24 00:10:00,1.6177,1.6178,1.6171,1.6177,408900000.0
2005-08-24 00:15:00,1.6178,1.6179,1.6173,1.6175,408900000.0
2005-08-24 00:20:00,1.6178,1.6178,1.6175,1.6177,408900000.0
2005-08-24 00:25:00,1.6174,1.6175,1.6171,1.6175,545200000.0
2005-08-24 00:30:00,1.6174,1.6174,1.6162,1.6162,408900000.0
2005-08-24 00:35:00,1.6161,1.6168,1.6161,1.6168,681500000.0
2005-08-24 00:40:00,1.6167,1.6169,1.6167,1.6168,408900000.0
2005-08-24 00:45:00,1.6169,1.6169,1.6167,1.6169,545200000.0
2005-08-24 00:50:00,1.6168,1.6169,1.6166,1.6167,545200000.0
2005-08-24 00:55:00,1.6166,1.6168,1.6164,1.6166,545200000.0
2005-08-24 01:00:00,1.6164,1.6166,1.6162,1.6164,545200000.0
2005-08-24 01:05:00,1.6163,1.6167,1.6161,1.6163,545200000.0
2005-08-24 01:10:00,1.6162,1.617,1.6162,1.6169,681500000.0
2005-08-24 01:15:00,1.617,1.6177,1.6169,1.617,681500000.0
2005-08-24 01:20:00,1.6169,1.6171,1.6166,1.6168,681500000.0
2005-08-24 01:25:00,1.6169,1.617,1.6159,1.6163,681500000.0
2005-08-24 01:30:00,1.6164,1.6169,1.6161,1.6169,681500000.0
2005-08-24 01:35:00,1.6168,1.6171,1.6165,1.6169,681500000.0
2005-08-24 01:40:00,1.6171,1.6174,1.6167,1.6168,681500000.0
2005-08-24 01:45:00,1.6167,1.6168,1.6161,1.6162,681500000.0
2005-08-24 01:50:00,1.6161,1.6167,1.616,1.6163,681500000.0
2005-08-24 01:55:00,1.6165,1.6168,1.6162,1.6165,681500000.0
2005-08-24 02:00:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-24 02:05:00,1.6159,1.6163,1.6157,1.6159,272600000.0
2005-08-24 02:10:00,1.616,1.6163,1.6157,1.616,681500000.0
2005-08-24 02:15:00,1.6159,1.6164,1.6156,1.616,681500000.0
2005-08-24 02:20:00,1.6159,1.6163,1.6157,1.616,681500000.0
2005-08-24 02:25:00,1.6161,1.6164,1.6157,1.6163,681500000.0
2005-08-24 02:30:00,1.6162,1.6163,1.6157,1.6157,681500000.0
2005-08-24 02:35:00,1.6159,1.6164,1.6155,1.6156,681500000.0
2005-08-24 02:40:00,1.6157,1.6157,1.615,1.6153,681500000.0
2005-08-24 02:45:00,1.6151,1.6157,1.6151,1.6154,681500000.0
2005-08-24 02:50:00,1.6155,1.6157,1.6149,1.6157,681500000.0
2005-08-24 02:55:00,1.6154,1.6161,1.6151,1.6159,681500000.0
2005-08-24 03:00:00,1.616,1.6163,1.6156,1.6162,681500000.0
2005-08-24 03:05:00,1.6163,1.6165,1.6159,1.6162,681500000.0
2005-08-24 03:10:00,1.6159,1.6168,1.6159,1.6165,681500000.0
2005-08-24 03:15:00,1.6164,1.6169,1.6161,1.6169,681500000.0
2005-08-24 03:20:00,1.6168,1.6169,1.6163,1.6169,681500000.0
2005-08-24 03:25:00,1.6168,1.6169,1.6165,1.6168,545200000.0
2005-08-24 03:30:00,1.6166,1.6166,1.616,1.6162,681500000.0
2005-08-24 03:35:00,1.616,1.616,1.6151,1.6156,545200000.0
2005-08-24 03:40:00,1.6155,1.6162,1.6146,1.615,681500000.0
2005-08-24 03:45:00,1.6149,1.6157,1.6145,1.6151,681500000.0
2005-08-24 03:50:00,1.615,1.6154,1.6145,1.6149,681500000.0
2005-08-24 03:55:00,1.6153,1.6155,1.6149,1.6153,681500000.0
2005-08-24 04:00:00,1.6151,1.6157,1.6151,1.6155,681500000.0
2005-08-24 04:05:00,1.6154,1.6167,1.6153,1.6167,681500000.0
2005-08-24 04:10:00,1.6164,1.6165,1.6156,1.6161,681500000.0
2005-08-24 04:15:00,1.6162,1.6167,1.6157,1.616,681500000.0
2005-08-24 04:20:00,1.6161,1.6171,1.616,1.6167,681500000.0
2005-08-24 04:25:00,1.6165,1.6169,1.6164,1.6169,681500000.0
2005-08-24 04:30:00,1.617,1.6173,1.6168,1.617,681500000.0
2005-08-24 04:35:00,1.6171,1.6173,1.6169,1.6171,681500000.0
2005-08-24 04:40:00,1.617,1.6175,1.617,1.6171,681500000.0
2005-08-24 04:45:00,1.6173,1.6174,1.6165,1.6174,681500000.0
2005-08-24 04:50:00,1.6173,1.6175,1.6169,1.6174,681500000.0
2005-08-24 04:55:00,1.6175,1.6175,1.6169,1.6171,681500000.0
2005-08-24 05:00:00,1.617,1.6175,1.6168,1.6169,681500000.0
2005-08-24 05:05:00,1.6175,1.6177,1.6171,1.6175,545200000.0
2005-08-24 05:10:00,1.6174,1.6178,1.6171,1.6178,681500000.0
2005-08-24 05:15:00,1.6175,1.6179,1.6175,1.6179,545200000.0
2005-08-24 05:20:00,1.6178,1.618,1.6178,1.6179,545200000.0
2005-08-24 05:25:00,1.6178,1.6179,1.6174,1.6178,545200000.0
2005-08-24 05:30:00,1.6179,1.618,1.6178,1.6178,545200000.0
2005-08-24 05:35:00,1.6179,1.618,1.6175,1.6178,681500000.0
2005-08-24 05:40:00,1.6175,1.6175,1.6173,1.6175,272600000.0
2005-08-24 05:45:00,1.6177,1.6178,1.6173,1.6177,545200000.0
2005-08-24 05:50:00,1.6175,1.618,1.6174,1.6175,681500000.0
2005-08-24 05:55:00,1.6174,1.6179,1.6171,1.6174,681500000.0
2005-08-24 06:00:00,1.6171,1.6173,1.6165,1.6168,681500000.0
2005-08-24 06:05:00,1.6167,1.6174,1.6165,1.6171,681500000.0
2005-08-24 06:10:00,1.617,1.6177,1.6169,1.6173,681500000.0
2005-08-24 06:15:00,1.6174,1.6202,1.6174,1.6198,681500000.0
2005-08-24 06:20:00,1.6199,1.6203,1.6193,1.6196,681500000.0
2005-08-24 06:25:00,1.6198,1.6199,1.6189,1.6191,681500000.0
2005-08-24 06:30:00,1.619,1.6196,1.6184,1.6194,681500000.0
2005-08-24 06:35:00,1.6193,1.6194,1.6175,1.6181,681500000.0
2005-08-24 06:40:00,1.6183,1.619,1.6179,1.6184,681500000.0
2005-08-24 06:45:00,1.6183,1.6188,1.6177,1.6183,681500000.0
2005-08-24 06:50:00,1.6184,1.6185,1.6181,1.6183,545200000.0
2005-08-24 06:55:00,1.6181,1.6187,1.618,1.6183,681500000.0
2005-08-24 07:00:00,1.6181,1.6185,1.6175,1.6181,681500000.0
2005-08-24 07:05:00,1.6184,1.6185,1.618,1.6184,681500000.0
2005-08-24 07:10:00,1.6183,1.6185,1.618,1.6184,681500000.0
2005-08-24 07:15:00,1.6185,1.6188,1.6183,1.6188,545200000.0
2005-08-24 07:20:00,1.6187,1.6191,1.6173,1.6175,681500000.0
2005-08-24 07:25:00,1.6177,1.6185,1.6173,1.6181,545200000.0
2005-08-24 07:30:00,1.618,1.6189,1.618,1.6188,681500000.0
2005-08-24 07:35:00,1.6187,1.6189,1.618,1.6188,545200000.0
2005-08-24 07:40:00,1.6189,1.6189,1.6184,1.6185,681500000.0
2005-08-24 07:45:00,1.6188,1.6189,1.6184,1.6185,545200000.0
2005-08-24 07:50:00,1.6184,1.6189,1.6179,1.6183,681500000.0
2005-08-24 07:55:00,1.6185,1.6189,1.6183,1.6188,681500000.0
2005-08-24 08:00:00,1.619,1.6191,1.618,1.6183,681500000.0
2005-08-24 08:05:00,1.6182,1.6189,1.6179,1.6187,681500000.0
2005-08-24 08:10:00,1.6185,1.6192,1.6185,1.6187,681500000.0
2005-08-24 08:15:00,1.6188,1.6191,1.6184,1.6188,681500000.0
2005-08-24 08:20:00,1.6189,1.6192,1.6182,1.6184,681500000.0
2005-08-24 08:25:00,1.6186,1.6189,1.6181,1.6186,681500000.0
2005-08-24 08:30:00,1.6187,1.6195,1.6185,1.6187,681500000.0
2005-08-24 08:35:00,1.6186,1.6199,1.6186,1.6191,681500000.0
2005-08-24 08:40:00,1.6192,1.6192,1.618,1.6181,681500000.0
2005-08-24 08:45:00,1.6182,1.619,1.6181,1.6186,681500000.0
2005-08-24 08:50:00,1.6185,1.6187,1.6181,1.6182,681500000.0
2005-08-24 08:55:00,1.6181,1.6183,1.6177,1.6183,681500000.0
2005-08-24 09:00:00,1.6185,1.6189,1.6177,1.6183,681500000.0
2005-08-24 09:05:00,1.6182,1.6183,1.6179,1.618,681500000.0
2005-08-24 09:10:00,1.6181,1.6184,1.6173,1.6178,681500000.0
2005-08-24 09:15:00,1.6177,1.6183,1.6171,1.6178,681500000.0
2005-08-24 09:20:00,1.6177,1.6186,1.6176,1.6183,681500000.0
2005-08-24 09:25:00,1.6185,1.6186,1.618,1.6183,681500000.0
2005-08-24 09:30:00,1.6181,1.6189,1.618,1.6187,681500000.0
2005-08-24 09:35:00,1.6189,1.6194,1.6186,1.6189,681500000.0
2005-08-24 09:40:00,1.6192,1.6197,1.6186,1.6188,681500000.0
2005-08-24 09:45:00,1.6189,1.619,1.6186,1.6186,681500000.0
2005-08-24 09:50:00,1.6187,1.6188,1.6182,1.6186,681500000.0
2005-08-24 09:55:00,1.6181,1.6186,1.6173,1.6176,545200000.0
2005-08-24 10:00:00,1.6177,1.6182,1.6173,1.6179,681500000.0
2005-08-24 10:05:00,1.6181,1.6182,1.6176,1.6176,681500000.0
2005-08-24 10:10:00,1.6177,1.6184,1.6176,1.618,681500000.0
2005-08-24 10:15:00,1.6179,1.6181,1.6175,1.6178,681500000.0
2005-08-24 10:20:00,1.6179,1.6179,1.6173,1.6174,681500000.0
2005-08-24 10:25:00,1.6175,1.6176,1.6172,1.6176,681500000.0
2005-08-24 10:30:00,1.6178,1.6179,1.6171,1.6172,681500000.0
2005-08-24 10:35:00,1.6171,1.6179,1.6171,1.6175,545200000.0
2005-08-24 10:40:00,1.6172,1.6179,1.6172,1.6173,681500000.0
2005-08-24 10:45:00,1.6174,1.6179,1.6171,1.6174,681500000.0
2005-08-24 10:50:00,1.6175,1.618,1.617,1.6177,681500000.0
2005-08-24 10:55:00,1.6178,1.6183,1.6176,1.6178,681500000.0
2005-08-24 11:00:00,1.6177,1.6182,1.6175,1.6178,681500000.0
2005-08-24 11:05:00,1.6179,1.6182,1.6177,1.6182,681500000.0
2005-08-24 11:10:00,1.6181,1.6186,1.6179,1.6185,681500000.0
2005-08-24 11:15:00,1.6184,1.6188,1.6181,1.6187,681500000.0
2005-08-24 11:20:00,1.6185,1.6192,1.6183,1.6189,681500000.0
2005-08-24 11:25:00,1.6188,1.6189,1.6184,1.6188,681500000.0
2005-08-24 11:30:00,1.6189,1.6192,1.6186,1.6188,681500000.0
2005-08-24 11:35:00,1.6187,1.6193,1.6183,1.6192,681500000.0
2005-08-24 11:40:00,1.6194,1.6197,1.6182,1.6191,681500000.0
2005-08-24 11:45:00,1.619,1.6193,1.6186,1.6192,681500000.0
2005-08-24 11:50:00,1.6194,1.6201,1.6191,1.6195,681500000.0
2005-08-24 11:55:00,1.6196,1.6202,1.6192,1.6192,681500000.0
2005-08-24 12:00:00,1.6191,1.6206,1.619,1.6203,681500000.0
2005-08-24 12:05:00,1.6205,1.621,1.6198,1.6198,681500000.0
2005-08-24 12:10:00,1.6201,1.6204,1.6198,1.6199,681500000.0
2005-08-24 12:15:00,1.62,1.6208,1.6199,1.6203,681500000.0
2005-08-24 12:20:00,1.6205,1.6208,1.6203,1.6205,681500000.0
2005-08-24 12:25:00,1.6204,1.6207,1.6196,1.6196,681500000.0
2005-08-24 12:30:00,1.6195,1.6199,1.6187,1.6187,681500000.0
2005-08-24 12:35:00,1.6188,1.6189,1.617,1.6174,681500000.0
2005-08-24 12:40:00,1.6177,1.618,1.6171,1.6176,681500000.0
2005-08-24 12:45:00,1.6178,1.618,1.6169,1.617,681500000.0
2005-08-24 12:50:00,1.6169,1.6173,1.6166,1.6169,681500000.0
2005-08-24 12:55:00,1.617,1.617,1.6162,1.6165,681500000.0
2005-08-24 13:00:00,1.6167,1.6171,1.6165,1.6168,681500000.0
2005-08-24 13:05:00,1.6167,1.6168,1.6164,1.6165,681500000.0
2005-08-24 13:10:00,1.6166,1.6168,1.6162,1.6166,681500000.0
2005-08-24 13:15:00,1.6167,1.6171,1.6163,1.6165,681500000.0
2005-08-24 13:20:00,1.6164,1.6167,1.6159,1.6164,681500000.0
2005-08-24 13:25:00,1.6165,1.6169,1.6164,1.6166,681500000.0
2005-08-24 13:30:00,1.6165,1.6171,1.6163,1.6169,681500000.0
2005-08-24 13:35:00,1.617,1.6172,1.6169,1.6171,681500000.0
2005-08-24 13:40:00,1.617,1.617,1.6166,1.6169,681500000.0
2005-08-24 13:45:00,1.6168,1.6172,1.6166,1.6171,681500000.0
2005-08-24 13:50:00,1.617,1.6172,1.6167,1.6172,681500000.0
2005-08-24 13:55:00,1.6171,1.6174,1.6165,1.6171,681500000.0
2005-08-24 14:00:00,1.6169,1.6171,1.6167,1.6169,681500000.0
2005-08-24 14:05:00,1.617,1.6178,1.6167,1.6178,681500000.0
2005-08-24 14:10:00,1.6177,1.618,1.6169,1.6174,681500000.0
2005-08-24 14:15:00,1.6175,1.6175,1.6163,1.6165,681500000.0
2005-08-24 14:20:00,1.6166,1.6178,1.6166,1.6177,681500000.0
2005-08-24 14:25:00,1.6179,1.6185,1.6176,1.6182,681500000.0
2005-08-24 14:30:00,1.6183,1.6205,1.618,1.6199,681500000.0
2005-08-24 14:35:00,1.6197,1.6207,1.6188,1.6193,681500000.0
2005-08-24 14:40:00,1.6192,1.6198,1.6188,1.6192,681500000.0
2005-08-24 14:45:00,1.6194,1.62,1.619,1.6191,681500000.0
2005-08-24 14:50:00,1.619,1.6192,1.6184,1.6184,681500000.0
2005-08-24 14:55:00,1.6189,1.6196,1.6185,1.6194,681500000.0
2005-08-24 15:00:00,1.6193,1.6215,1.6191,1.6205,681500000.0
2005-08-24 15:05:00,1.6206,1.6217,1.6203,1.6209,681500000.0
2005-08-24 15:10:00,1.621,1.6216,1.6205,1.6207,681500000.0
2005-08-24 15:15:00,1.6206,1.6211,1.6196,1.6199,681500000.0
2005-08-24 15:20:00,1.6198,1.6206,1.6194,1.6204,681500000.0
2005-08-24 15:25:00,1.6203,1.6215,1.6203,1.6209,681500000.0
2005-08-24 15:30:00,1.621,1.6212,1.6199,1.6203,681500000.0
2005-08-24 15:35:00,1.6202,1.6208,1.6198,1.6198,681500000.0
2005-08-24 15:40:00,1.6199,1.6205,1.6198,1.6205,681500000.0
2005-08-24 15:45:00,1.62,1.6208,1.6198,1.6207,681500000.0
2005-08-24 15:50:00,1.6206,1.6208,1.6199,1.6207,681500000.0
2005-08-24 15:55:00,1.6206,1.6213,1.62,1.6213,681500000.0
2005-08-24 16:00:00,1.6214,1.6214,1.6202,1.6206,681500000.0
2005-08-24 16:05:00,1.6207,1.6208,1.6201,1.6208,681500000.0
2005-08-24 16:10:00,1.6206,1.6212,1.6202,1.6207,681500000.0
2005-08-24 16:15:00,1.6206,1.6207,1.62,1.6204,681500000.0
2005-08-24 16:20:00,1.6202,1.6207,1.6201,1.6206,681500000.0
2005-08-24 16:25:00,1.6205,1.6207,1.6197,1.6197,545200000.0
2005-08-24 16:30:00,1.6198,1.62,1.6194,1.6197,681500000.0
2005-08-24 16:35:00,1.6198,1.6198,1.6192,1.6195,681500000.0
2005-08-24 16:40:00,1.6196,1.6199,1.6192,1.6196,681500000.0
2005-08-24 16:45:00,1.6197,1.6199,1.6194,1.6198,681500000.0
2005-08-24 16:50:00,1.6197,1.6199,1.6192,1.6196,681500000.0
2005-08-24 16:55:00,1.6197,1.6208,1.6196,1.6205,681500000.0
2005-08-24 17:00:00,1.6204,1.6212,1.6203,1.6207,681500000.0
2005-08-24 17:05:00,1.6208,1.6211,1.6198,1.62,681500000.0
2005-08-24 17:10:00,1.6201,1.6202,1.6194,1.62,681500000.0
2005-08-24 17:15:00,1.6198,1.6207,1.6198,1.6204,681500000.0
2005-08-24 17:20:00,1.6203,1.6207,1.6197,1.6199,681500000.0
2005-08-24 17:25:00,1.6199,1.6204,1.6196,1.6201,681500000.0
2005-08-24 17:30:00,1.6202,1.6204,1.6197,1.6203,681500000.0
2005-08-24 17:35:00,1.6204,1.6206,1.6199,1.6203,681500000.0
2005-08-24 17:40:00,1.62,1.6207,1.6197,1.6203,681500000.0
2005-08-24 17:45:00,1.6202,1.6204,1.62,1.6201,681500000.0
2005-08-24 17:50:00,1.6199,1.6203,1.6196,1.6196,681500000.0
2005-08-24 17:55:00,1.6198,1.6203,1.6194,1.62,681500000.0
2005-08-24 18:00:00,1.6199,1.62,1.6191,1.6191,681500000.0
2005-08-24 18:05:00,1.619,1.6195,1.6187,1.6193,681500000.0
2005-08-24 18:10:00,1.6195,1.6197,1.6191,1.6195,681500000.0
2005-08-24 18:15:00,1.6196,1.6203,1.6195,1.6199,681500000.0
2005-08-24 18:20:00,1.62,1.6206,1.6198,1.6203,681500000.0
2005-08-24 18:25:00,1.62,1.6204,1.6194,1.6195,681500000.0
2005-08-24 18:30:00,1.6194,1.62,1.6194,1.6199,545200000.0
2005-08-24 18:35:00,1.62,1.6203,1.62,1.6202,408900000.0
2005-08-24 18:40:00,1.6203,1.6204,1.6198,1.6199,681500000.0
2005-08-24 18:45:00,1.6198,1.6199,1.6194,1.6196,681500000.0
2005-08-24 18:50:00,1.6195,1.6197,1.619,1.6193,545200000.0
2005-08-24 18:55:00,1.6195,1.6199,1.6193,1.6195,681500000.0
2005-08-24 19:00:00,1.6196,1.6202,1.6195,1.6199,408900000.0
2005-08-24 19:05:00,1.62,1.6202,1.6198,1.6198,545200000.0
2005-08-24 19:10:00,1.6199,1.6208,1.6199,1.6206,545200000.0
2005-08-24 19:15:00,1.6205,1.6206,1.6198,1.6203,681500000.0
2005-08-24 19:20:00,1.6202,1.6206,1.6199,1.6203,681500000.0
2005-08-24 19:25:00,1.6202,1.6205,1.6198,1.6202,681500000.0
2005-08-24 19:30:00,1.6204,1.6211,1.6199,1.6208,681500000.0
2005-08-24 19:35:00,1.6209,1.6209,1.6202,1.6204,681500000.0
2005-08-24 19:40:00,1.6203,1.6209,1.6202,1.6206,681500000.0
2005-08-24 19:45:00,1.6208,1.6209,1.6204,1.6204,545200000.0
2005-08-24 19:50:00,1.6205,1.6213,1.6204,1.6211,681500000.0
2005-08-24 19:55:00,1.6209,1.6221,1.6209,1.6214,681500000.0
2005-08-24 20:00:00,1.6213,1.6219,1.6213,1.6215,681500000.0
2005-08-24 20:05:00,1.6216,1.6216,1.6206,1.6208,681500000.0
2005-08-24 20:10:00,1.6206,1.6215,1.6206,1.6213,681500000.0
2005-08-24 20:15:00,1.6211,1.6217,1.6211,1.6217,681500000.0
2005-08-24 20:20:00,1.6216,1.6221,1.6215,1.622,681500000.0
2005-08-24 20:25:00,1.6221,1.6224,1.6216,1.6217,545200000.0
2005-08-24 20:30:00,1.6218,1.6224,1.6216,1.6221,681500000.0
2005-08-24 20:35:00,1.622,1.6224,1.6217,1.6224,681500000.0
2005-08-24 20:40:00,1.6221,1.6224,1.6215,1.6216,681500000.0
2005-08-24 20:45:00,1.6218,1.6218,1.6215,1.6217,545200000.0
2005-08-24 20:50:00,1.6221,1.6221,1.6209,1.6209,681500000.0
2005-08-24 20:55:00,1.6211,1.6214,1.6208,1.6209,681500000.0
2005-08-24 21:00:00,1.6208,1.6211,1.6206,1.6206,545200000.0
2005-08-24 21:05:00,1.6209,1.6213,1.6203,1.6209,545200000.0
2005-08-24 21:10:00,1.6214,1.6221,1.6209,1.622,681500000.0
2005-08-24 21:15:00,1.6221,1.6224,1.6218,1.6221,681500000.0
2005-08-24 21:20:00,1.622,1.6224,1.622,1.6221,408900000.0
2005-08-24 21:25:00,1.6223,1.6223,1.6216,1.6216,681500000.0
2005-08-24 21:30:00,1.6217,1.6223,1.6216,1.6223,545200000.0
2005-08-24 21:35:00,1.6221,1.6221,1.622,1.6221,408900000.0
2005-08-24 21:40:00,1.622,1.6226,1.6219,1.6223,681500000.0
2005-08-24 21:45:00,1.6221,1.6226,1.622,1.6224,681500000.0
2005-08-24 21:50:00,1.6223,1.6224,1.6219,1.6223,681500000.0
2005-08-24 21:55:00,1.6221,1.6229,1.6221,1.6229,681500000.0
2005-08-24 22:00:00,1.6226,1.6231,1.6226,1.6231,681500000.0
2005-08-24 22:05:00,1.6233,1.6233,1.6226,1.6226,681500000.0
2005-08-24 22:10:00,1.6229,1.6234,1.6228,1.6231,681500000.0
2005-08-24 22:15:00,1.6229,1.6231,1.6229,1.6229,272600000.0
2005-08-24 22:20:00,1.6228,1.6229,1.6224,1.6229,408900000.0
2005-08-24 22:25:00,1.6228,1.6231,1.6224,1.6231,681500000.0
2005-08-24 22:30:00,1.6229,1.6233,1.6229,1.6231,408900000.0
2005-08-24 22:35:00,1.6233,1.6239,1.6233,1.6236,681500000.0
2005-08-24 22:40:00,1.6235,1.6236,1.6228,1.6233,545200000.0
2005-08-24 22:45:00,1.6234,1.6234,1.6228,1.6228,681500000.0
2005-08-24 22:50:00,1.6229,1.6233,1.6229,1.6233,408900000.0
2005-08-24 22:55:00,1.6234,1.6236,1.6233,1.6234,681500000.0
2005-08-24 23:00:00,1.6234,1.6235,1.6231,1.6235,681500000.0
2005-08-24 23:05:00,1.6236,1.6236,1.6233,1.6236,681500000.0
2005-08-24 23:10:00,1.6235,1.6236,1.6228,1.6236,681500000.0
2005-08-24 23:15:00,1.6237,1.624,1.6233,1.6237,681500000.0
2005-08-24 23:20:00,1.6238,1.6244,1.6236,1.6237,681500000.0
2005-08-24 23:25:00,1.6236,1.6241,1.6236,1.6241,681500000.0
2005-08-24 23:30:00,1.624,1.6241,1.6231,1.6237,681500000.0
2005-08-24 23:35:00,1.6233,1.6237,1.6231,1.6237,545200000.0
2005-08-24 23:40:00,1.6238,1.6244,1.6233,1.6244,681500000.0
2005-08-24 23:45:00,1.6241,1.6243,1.6239,1.624,545200000.0
2005-08-24 23:50:00,1.6239,1.6241,1.6239,1.6239,681500000.0
2005-08-24 23:55:00,1.624,1.6241,1.6235,1.6235,408900000.0
2005-08-25 00:00:00,1.6234,1.6238,1.6234,1.6234,681500000.0
2005-08-25 00:05:00,1.6233,1.6234,1.6218,1.6226,681500000.0
2005-08-25 00:10:00,1.6228,1.6229,1.6224,1.6228,681500000.0
2005-08-25 00:15:00,1.6226,1.6228,1.6224,1.6224,681500000.0
2005-08-25 00:20:00,1.6221,1.6223,1.6215,1.6219,681500000.0
2005-08-25 00:25:00,1.622,1.6224,1.6219,1.6223,545200000.0
2005-08-25 00:30:00,1.6224,1.6226,1.622,1.6221,545200000.0
2005-08-25 00:35:00,1.622,1.6224,1.6219,1.6224,545200000.0
2005-08-25 00:40:00,1.6226,1.6226,1.6217,1.6219,681500000.0
2005-08-25 00:45:00,1.6218,1.6226,1.6218,1.6221,681500000.0
2005-08-25 00:50:00,1.622,1.622,1.6209,1.622,681500000.0
2005-08-25 00:55:00,1.6221,1.6223,1.622,1.6221,408900000.0
2005-08-25 01:00:00,1.6223,1.6224,1.6221,1.6223,681500000.0
2005-08-25 01:05:00,1.6224,1.6231,1.6224,1.6224,681500000.0
2005-08-25 01:10:00,1.6223,1.6229,1.6219,1.6224,681500000.0
2005-08-25 01:15:00,1.6226,1.6226,1.6218,1.622,681500000.0
2005-08-25 01:20:00,1.6221,1.6221,1.6211,1.6214,681500000.0
2005-08-25 01:25:00,1.6213,1.6215,1.6206,1.6209,681500000.0
2005-08-25 01:30:00,1.6211,1.6216,1.6209,1.6214,681500000.0
2005-08-25 01:35:00,1.6215,1.6221,1.6214,1.622,681500000.0
2005-08-25 01:40:00,1.6221,1.6221,1.6216,1.6218,408900000.0
2005-08-25 01:45:00,1.6219,1.622,1.6216,1.6217,681500000.0
2005-08-25 01:50:00,1.6218,1.622,1.6214,1.6216,681500000.0
2005-08-25 01:55:00,1.6214,1.6218,1.6213,1.6214,681500000.0
2005-08-25 02:05:00,1.6216,1.6219,1.6215,1.6217,272600000.0
2005-08-25 02:10:00,1.6216,1.6221,1.6213,1.6218,681500000.0
2005-08-25 02:15:00,1.6219,1.6221,1.6218,1.6219,545200000.0
2005-08-25 02:20:00,1.622,1.6221,1.6214,1.6219,681500000.0
2005-08-25 02:25:00,1.6217,1.622,1.6211,1.6215,681500000.0
2005-08-25 02:30:00,1.6214,1.6218,1.6211,1.6214,681500000.0
2005-08-25 02:35:00,1.6213,1.6218,1.6211,1.6218,681500000.0
2005-08-25 02:40:00,1.6216,1.622,1.6214,1.6216,681500000.0
2005-08-25 02:45:00,1.6215,1.6217,1.6211,1.6211,681500000.0
2005-08-25 02:50:00,1.6213,1.622,1.6211,1.6214,681500000.0
2005-08-25 02:55:00,1.6218,1.6229,1.6214,1.6221,681500000.0
2005-08-25 03:00:00,1.622,1.6228,1.622,1.6223,681500000.0
2005-08-25 03:05:00,1.6221,1.6229,1.6218,1.6229,681500000.0
2005-08-25 03:10:00,1.6226,1.6231,1.6223,1.6229,681500000.0
2005-08-25 03:15:00,1.6231,1.6233,1.6221,1.6223,681500000.0
2005-08-25 03:20:00,1.6224,1.6226,1.622,1.6226,681500000.0
2005-08-25 03:25:00,1.6228,1.6229,1.6221,1.6223,681500000.0
2005-08-25 03:30:00,1.6224,1.6226,1.6219,1.6226,681500000.0
2005-08-25 03:35:00,1.6224,1.6229,1.6221,1.6224,681500000.0
2005-08-25 03:40:00,1.6223,1.6226,1.622,1.6224,681500000.0
2005-08-25 03:45:00,1.6226,1.6231,1.6223,1.6231,545200000.0
2005-08-25 03:50:00,1.6228,1.6231,1.6228,1.6229,408900000.0
2005-08-25 03:55:00,1.6228,1.6229,1.6226,1.6226,408900000.0
2005-08-25 04:00:00,1.6228,1.6229,1.6224,1.6226,681500000.0
2005-08-25 04:05:00,1.6228,1.6228,1.6224,1.6226,681500000.0
2005-08-25 04:10:00,1.6224,1.6226,1.6217,1.6219,545200000.0
2005-08-25 04:15:00,1.6218,1.6223,1.6215,1.6221,681500000.0
2005-08-25 04:20:00,1.622,1.6223,1.6211,1.6211,545200000.0
2005-08-25 04:25:00,1.6209,1.6211,1.6206,1.6209,545200000.0
2005-08-25 04:30:00,1.6211,1.6213,1.6206,1.6211,681500000.0
2005-08-25 04:35:00,1.6213,1.6221,1.6209,1.6211,681500000.0
2005-08-25 04:40:00,1.6209,1.6215,1.6205,1.6205,681500000.0
2005-08-25 04:45:00,1.6206,1.6209,1.6202,1.6204,681500000.0
2005-08-25 04:50:00,1.6203,1.6208,1.6199,1.6202,681500000.0
2005-08-25 04:55:00,1.6199,1.62,1.6191,1.6195,545200000.0
2005-08-25 05:00:00,1.6196,1.6202,1.6191,1.6199,681500000.0
2005-08-25 05:05:00,1.62,1.6202,1.6195,1.6198,681500000.0
2005-08-25 05:10:00,1.6197,1.6204,1.6196,1.6204,681500000.0
2005-08-25 05:15:00,1.6205,1.6209,1.6202,1.6205,681500000.0
2005-08-25 05:20:00,1.6206,1.6206,1.6203,1.6205,681500000.0
2005-08-25 05:25:00,1.6206,1.6214,1.6197,1.6198,681500000.0
2005-08-25 05:30:00,1.6199,1.6209,1.6199,1.6205,681500000.0
2005-08-25 05:35:00,1.6204,1.6209,1.6204,1.6209,681500000.0
2005-08-25 05:40:00,1.6208,1.6224,1.6208,1.6216,681500000.0
2005-08-25 05:45:00,1.6215,1.6217,1.6211,1.6216,681500000.0
2005-08-25 05:50:00,1.6214,1.6218,1.6208,1.6208,681500000.0
2005-08-25 05:55:00,1.6206,1.6211,1.6206,1.6206,681500000.0
2005-08-25 06:00:00,1.6208,1.6211,1.6206,1.6209,408900000.0
2005-08-25 06:05:00,1.6211,1.6217,1.6209,1.6215,681500000.0
2005-08-25 06:10:00,1.6214,1.6221,1.6213,1.6219,681500000.0
2005-08-25 06:15:00,1.622,1.6221,1.6211,1.6218,681500000.0
2005-08-25 06:20:00,1.6217,1.6221,1.6215,1.6218,681500000.0
2005-08-25 06:25:00,1.6217,1.622,1.6216,1.6219,681500000.0
2005-08-25 06:30:00,1.6218,1.6221,1.6215,1.6221,545200000.0
2005-08-25 06:35:00,1.622,1.6226,1.6218,1.6223,681500000.0
2005-08-25 06:40:00,1.6224,1.6229,1.6221,1.6223,681500000.0
2005-08-25 06:45:00,1.6224,1.6224,1.6217,1.6221,681500000.0
2005-08-25 06:50:00,1.6219,1.6221,1.6216,1.6217,681500000.0
2005-08-25 06:55:00,1.6218,1.6221,1.6215,1.6219,681500000.0
2005-08-25 07:00:00,1.622,1.622,1.6217,1.6218,681500000.0
2005-08-25 07:05:00,1.6217,1.622,1.6217,1.6218,681500000.0
2005-08-25 07:10:00,1.6219,1.6221,1.6216,1.6217,681500000.0
2005-08-25 07:15:00,1.6216,1.6219,1.6208,1.6213,681500000.0
2005-08-25 07:20:00,1.6214,1.6219,1.6211,1.6219,681500000.0
2005-08-25 07:25:00,1.6221,1.6224,1.6211,1.6213,681500000.0
2005-08-25 07:30:00,1.6213,1.6215,1.6209,1.6211,681500000.0
2005-08-25 07:35:00,1.6213,1.6217,1.6209,1.6211,681500000.0
2005-08-25 07:40:00,1.6209,1.6216,1.6208,1.6215,681500000.0
2005-08-25 07:45:00,1.6217,1.6221,1.6211,1.6218,681500000.0
2005-08-25 07:50:00,1.6219,1.6221,1.6215,1.6221,681500000.0
2005-08-25 07:55:00,1.622,1.6226,1.6217,1.6217,681500000.0
2005-08-25 08:00:00,1.622,1.6224,1.6217,1.6219,681500000.0
2005-08-25 08:05:00,1.6218,1.6224,1.6215,1.622,681500000.0
2005-08-25 08:10:00,1.6221,1.6224,1.6212,1.6213,681500000.0
2005-08-25 08:15:00,1.6214,1.6222,1.6212,1.6217,681500000.0
2005-08-25 08:20:00,1.6218,1.622,1.6216,1.6219,681500000.0
2005-08-25 08:25:00,1.6218,1.6225,1.6217,1.6224,681500000.0
2005-08-25 08:30:00,1.6225,1.6228,1.6215,1.6215,681500000.0
2005-08-25 08:35:00,1.6216,1.6222,1.6212,1.6218,681500000.0
2005-08-25 08:40:00,1.6217,1.6219,1.6169,1.6178,681500000.0
2005-08-25 08:45:00,1.6177,1.6181,1.6167,1.6172,681500000.0
2005-08-25 08:50:00,1.6171,1.6179,1.6171,1.6177,681500000.0
2005-08-25 08:55:00,1.6176,1.6181,1.6172,1.6172,681500000.0
2005-08-25 09:00:00,1.6174,1.6174,1.6165,1.6167,681500000.0
2005-08-25 09:05:00,1.6168,1.617,1.6163,1.6164,681500000.0
2005-08-25 09:10:00,1.6163,1.6168,1.616,1.6165,681500000.0
2005-08-25 09:15:00,1.6164,1.6167,1.6157,1.6158,681500000.0
2005-08-25 09:20:00,1.6157,1.6163,1.6153,1.616,681500000.0
2005-08-25 09:25:00,1.6161,1.6168,1.616,1.6165,681500000.0
2005-08-25 09:30:00,1.6164,1.6166,1.6157,1.6164,681500000.0
2005-08-25 09:35:00,1.6165,1.6171,1.6163,1.617,681500000.0
2005-08-25 09:40:00,1.6171,1.6177,1.6167,1.6172,681500000.0
2005-08-25 09:45:00,1.6171,1.6179,1.617,1.6172,681500000.0
2005-08-25 09:50:00,1.6171,1.6176,1.6164,1.6168,681500000.0
2005-08-25 09:55:00,1.6169,1.6172,1.6158,1.6167,681500000.0
2005-08-25 10:00:00,1.6168,1.6169,1.6153,1.6164,681500000.0
2005-08-25 10:05:00,1.6163,1.6165,1.6158,1.6163,681500000.0
2005-08-25 10:10:00,1.6164,1.617,1.6161,1.6165,681500000.0
2005-08-25 10:15:00,1.6164,1.6169,1.6161,1.6164,681500000.0
2005-08-25 10:20:00,1.6163,1.6177,1.6163,1.6174,681500000.0
2005-08-25 10:25:00,1.6176,1.6181,1.6172,1.6179,681500000.0
2005-08-25 10:30:00,1.6178,1.6182,1.6174,1.6176,681500000.0
2005-08-25 10:35:00,1.6175,1.6182,1.6175,1.618,681500000.0
2005-08-25 10:40:00,1.6179,1.619,1.6176,1.6188,681500000.0
2005-08-25 10:45:00,1.6186,1.6186,1.6181,1.6181,681500000.0
2005-08-25 10:50:00,1.6182,1.6184,1.6177,1.6179,681500000.0
2005-08-25 10:55:00,1.618,1.6186,1.6179,1.6183,681500000.0
2005-08-25 11:00:00,1.6184,1.6187,1.6183,1.6185,681500000.0
2005-08-25 11:05:00,1.6186,1.619,1.6184,1.6188,681500000.0
2005-08-25 11:10:00,1.6187,1.619,1.6178,1.6179,681500000.0
2005-08-25 11:15:00,1.6178,1.6186,1.6177,1.6186,681500000.0
2005-08-25 11:20:00,1.6185,1.6187,1.6181,1.6181,681500000.0
2005-08-25 11:25:00,1.6182,1.6185,1.618,1.6185,681500000.0
2005-08-25 11:30:00,1.6187,1.6187,1.618,1.6184,681500000.0
2005-08-25 11:35:00,1.6185,1.6187,1.6181,1.6183,681500000.0
2005-08-25 11:40:00,1.6181,1.6187,1.618,1.6184,681500000.0
2005-08-25 11:45:00,1.6183,1.6186,1.6182,1.6183,681500000.0
2005-08-25 11:50:00,1.6184,1.6186,1.6181,1.6185,681500000.0
2005-08-25 11:55:00,1.6186,1.6186,1.6178,1.6181,545200000.0
2005-08-25 12:00:00,1.6182,1.6184,1.618,1.618,681500000.0
2005-08-25 12:05:00,1.6181,1.6183,1.6177,1.6182,681500000.0
2005-08-25 12:10:00,1.6181,1.6187,1.6177,1.6185,681500000.0
2005-08-25 12:15:00,1.6186,1.619,1.6181,1.6189,681500000.0
2005-08-25 12:20:00,1.619,1.6194,1.6187,1.6189,681500000.0
2005-08-25 12:25:00,1.6187,1.6189,1.6183,1.6186,681500000.0
2005-08-25 12:30:00,1.6187,1.6191,1.6183,1.6185,681500000.0
2005-08-25 12:35:00,1.6184,1.6191,1.6181,1.6182,681500000.0
2005-08-25 12:40:00,1.6184,1.6184,1.6177,1.6179,681500000.0
2005-08-25 12:45:00,1.618,1.6187,1.6177,1.6177,545200000.0
2005-08-25 12:50:00,1.6176,1.6179,1.6172,1.6172,681500000.0
2005-08-25 12:55:00,1.6171,1.6178,1.6169,1.6176,681500000.0
2005-08-25 13:00:00,1.6176,1.6186,1.6176,1.6184,681500000.0
2005-08-25 13:05:00,1.6185,1.6185,1.6179,1.618,545200000.0
2005-08-25 13:10:00,1.6181,1.6181,1.6176,1.6176,408900000.0
2005-08-25 13:15:00,1.6174,1.6176,1.6172,1.6175,681500000.0
2005-08-25 13:20:00,1.6174,1.6175,1.6169,1.6174,681500000.0
2005-08-25 13:25:00,1.6176,1.6179,1.6173,1.6179,681500000.0
2005-08-25 13:30:00,1.6177,1.618,1.6173,1.6175,681500000.0
2005-08-25 13:35:00,1.6176,1.6178,1.6173,1.6176,681500000.0
2005-08-25 13:40:00,1.6177,1.618,1.6172,1.6174,681500000.0
2005-08-25 13:45:00,1.6171,1.6171,1.6163,1.6166,681500000.0
2005-08-25 13:50:00,1.6165,1.6172,1.6165,1.617,681500000.0
2005-08-25 13:55:00,1.6166,1.6171,1.6162,1.6164,681500000.0
2005-08-25 14:00:00,1.6163,1.6169,1.6163,1.6165,681500000.0
2005-08-25 14:05:00,1.6164,1.618,1.6163,1.6173,681500000.0
2005-08-25 14:10:00,1.6172,1.6173,1.6164,1.6166,681500000.0
2005-08-25 14:15:00,1.6168,1.6171,1.6164,1.6167,681500000.0
2005-08-25 14:20:00,1.6165,1.6168,1.6159,1.6162,681500000.0
2005-08-25 14:25:00,1.6161,1.6169,1.6161,1.6165,681500000.0
2005-08-25 14:30:00,1.6166,1.6169,1.6161,1.6163,681500000.0
2005-08-25 14:35:00,1.6162,1.6165,1.616,1.6164,681500000.0
2005-08-25 14:40:00,1.6163,1.6168,1.6162,1.6166,681500000.0
2005-08-25 14:45:00,1.6165,1.6171,1.6163,1.6168,681500000.0
2005-08-25 14:50:00,1.6167,1.617,1.6158,1.616,681500000.0
2005-08-25 14:55:00,1.6158,1.6166,1.6155,1.6163,681500000.0
2005-08-25 15:00:00,1.6164,1.6167,1.6161,1.6163,681500000.0
2005-08-25 15:05:00,1.6162,1.6166,1.6159,1.6162,681500000.0
2005-08-25 15:10:00,1.6161,1.6164,1.6159,1.6163,681500000.0
2005-08-25 15:15:00,1.6162,1.6167,1.616,1.6166,681500000.0
2005-08-25 15:20:00,1.6165,1.6167,1.6158,1.6162,681500000.0
2005-08-25 15:25:00,1.6163,1.6166,1.6159,1.6163,681500000.0
2005-08-25 15:30:00,1.6164,1.6169,1.6159,1.6162,681500000.0
2005-08-25 15:35:00,1.6161,1.6168,1.6157,1.6158,681500000.0
2005-08-25 15:40:00,1.6159,1.6162,1.6155,1.6161,681500000.0
2005-08-25 15:45:00,1.616,1.6161,1.6156,1.6158,681500000.0
2005-08-25 15:50:00,1.6159,1.6165,1.6154,1.616,681500000.0
2005-08-25 15:55:00,1.6159,1.6161,1.6149,1.6157,681500000.0
2005-08-25 16:00:00,1.6152,1.616,1.6148,1.616,681500000.0
2005-08-25 16:05:00,1.6158,1.6164,1.6156,1.6163,681500000.0
2005-08-25 16:10:00,1.6162,1.6164,1.6154,1.6158,681500000.0
2005-08-25 16:15:00,1.6159,1.6162,1.6156,1.6158,681500000.0
2005-08-25 16:20:00,1.6159,1.616,1.6152,1.6152,681500000.0
2005-08-25 16:25:00,1.6154,1.6158,1.615,1.6158,681500000.0
2005-08-25 16:30:00,1.6159,1.6159,1.6148,1.6154,681500000.0
2005-08-25 16:35:00,1.6156,1.6163,1.6153,1.6159,681500000.0
2005-08-25 16:40:00,1.616,1.6167,1.616,1.6163,681500000.0
2005-08-25 16:45:00,1.6165,1.6166,1.6157,1.6158,681500000.0
2005-08-25 16:50:00,1.6157,1.6168,1.6157,1.6168,681500000.0
2005-08-25 16:55:00,1.6169,1.6187,1.6162,1.6177,681500000.0
2005-08-25 17:00:00,1.6179,1.6179,1.6169,1.6172,681500000.0
2005-08-25 17:05:00,1.6173,1.618,1.6169,1.618,681500000.0
2005-08-25 17:10:00,1.6181,1.6186,1.6175,1.6182,681500000.0
2005-08-25 17:15:00,1.6183,1.6188,1.6178,1.6184,681500000.0
2005-08-25 17:20:00,1.6183,1.6191,1.6181,1.6188,681500000.0
2005-08-25 17:25:00,1.619,1.6195,1.6179,1.6195,681500000.0
2005-08-25 17:30:00,1.6194,1.6201,1.619,1.6195,681500000.0
2005-08-25 17:35:00,1.6196,1.6207,1.6194,1.6202,681500000.0
2005-08-25 17:40:00,1.6203,1.621,1.6199,1.6204,681500000.0
2005-08-25 17:45:00,1.6205,1.6205,1.6193,1.6202,681500000.0
2005-08-25 17:50:00,1.6204,1.6211,1.6204,1.621,681500000.0
2005-08-25 17:55:00,1.6208,1.6229,1.6204,1.6214,681500000.0
2005-08-25 18:00:00,1.6216,1.6217,1.6204,1.6206,681500000.0
2005-08-25 18:05:00,1.6205,1.6211,1.6203,1.6208,681500000.0
2005-08-25 18:10:00,1.6206,1.6206,1.6199,1.6202,681500000.0
2005-08-25 18:15:00,1.6204,1.6204,1.6195,1.6202,681500000.0
2005-08-25 18:20:00,1.6203,1.6206,1.6198,1.62,681500000.0
2005-08-25 18:25:00,1.6202,1.6204,1.6199,1.62,681500000.0
2005-08-25 18:30:00,1.6202,1.6206,1.6199,1.6202,681500000.0
2005-08-25 18:35:00,1.62,1.6206,1.6199,1.6204,681500000.0
2005-08-25 18:40:00,1.6203,1.6205,1.6199,1.62,681500000.0
2005-08-25 18:45:00,1.6202,1.6211,1.62,1.6209,681500000.0
2005-08-25 18:50:00,1.6211,1.6214,1.6205,1.6211,681500000.0
2005-08-25 18:55:00,1.6209,1.6216,1.6206,1.6209,681500000.0
2005-08-25 19:00:00,1.6211,1.6213,1.6208,1.6211,545200000.0
2005-08-25 19:05:00,1.6213,1.6215,1.6209,1.6211,681500000.0
2005-08-25 19:10:00,1.6213,1.6221,1.6211,1.622,681500000.0
2005-08-25 19:15:00,1.6221,1.6223,1.6215,1.6217,681500000.0
2005-08-25 19:20:00,1.6218,1.6218,1.6213,1.6214,681500000.0
2005-08-25 19:25:00,1.6213,1.6218,1.6213,1.6213,545200000.0
2005-08-25 19:30:00,1.6211,1.6217,1.6203,1.6206,681500000.0
2005-08-25 19:35:00,1.6208,1.6211,1.6205,1.6209,681500000.0
2005-08-25 19:40:00,1.6211,1.6211,1.6205,1.6209,545200000.0
2005-08-25 19:45:00,1.6208,1.6214,1.6208,1.6209,681500000.0
2005-08-25 19:50:00,1.6208,1.6209,1.6206,1.6206,272600000.0
2005-08-25 19:55:00,1.6208,1.6213,1.6204,1.6209,681500000.0
2005-08-25 20:00:00,1.6213,1.622,1.6209,1.6214,681500000.0
2005-08-25 20:05:00,1.6215,1.6216,1.6208,1.6209,545200000.0
2005-08-25 20:10:00,1.6211,1.6213,1.6208,1.6213,545200000.0
2005-08-25 20:15:00,1.6211,1.6211,1.6199,1.6202,681500000.0
2005-08-25 20:20:00,1.62,1.6202,1.6185,1.6188,681500000.0
2005-08-25 20:25:00,1.619,1.6196,1.6188,1.619,681500000.0
2005-08-25 20:30:00,1.6191,1.6191,1.6185,1.6187,545200000.0
2005-08-25 20:35:00,1.6189,1.6189,1.6183,1.6188,681500000.0
2005-08-25 20:40:00,1.6189,1.6194,1.6187,1.6191,681500000.0
2005-08-25 20:45:00,1.6194,1.6195,1.6189,1.6194,681500000.0
2005-08-25 20:50:00,1.6193,1.6197,1.619,1.6191,681500000.0
2005-08-25 20:55:00,1.6193,1.6199,1.619,1.619,681500000.0
2005-08-25 21:00:00,1.6189,1.6193,1.6183,1.6189,681500000.0
2005-08-25 21:05:00,1.619,1.6197,1.6189,1.6195,545200000.0
2005-08-25 21:10:00,1.6194,1.6199,1.6193,1.6196,681500000.0
2005-08-25 21:15:00,1.6197,1.6202,1.6193,1.6199,545200000.0
2005-08-25 21:20:00,1.6196,1.6203,1.6196,1.6203,681500000.0
2005-08-25 21:25:00,1.6202,1.6206,1.6202,1.6204,681500000.0
2005-08-25 21:30:00,1.6205,1.6209,1.6199,1.6209,681500000.0
2005-08-25 21:35:00,1.6211,1.6211,1.6203,1.6204,681500000.0
2005-08-25 21:40:00,1.6205,1.6206,1.6198,1.6203,545200000.0
2005-08-25 21:45:00,1.6202,1.6209,1.6202,1.6204,681500000.0
2005-08-25 21:50:00,1.6203,1.6206,1.6197,1.6199,681500000.0
2005-08-25 21:55:00,1.6198,1.6199,1.6188,1.6191,681500000.0
2005-08-25 22:00:00,1.6193,1.6196,1.6191,1.6194,681500000.0
2005-08-25 22:05:00,1.6193,1.6193,1.6189,1.6191,545200000.0
2005-08-25 22:10:00,1.6189,1.6191,1.6188,1.6191,681500000.0
2005-08-25 22:15:00,1.619,1.619,1.6188,1.6189,545200000.0
2005-08-25 22:20:00,1.619,1.6193,1.6189,1.619,681500000.0
2005-08-25 22:25:00,1.6191,1.6191,1.6187,1.619,408900000.0
2005-08-25 22:30:00,1.6189,1.619,1.6185,1.6189,681500000.0
2005-08-25 22:35:00,1.619,1.6191,1.6189,1.6189,681500000.0
2005-08-25 22:40:00,1.6188,1.619,1.6185,1.6188,408900000.0
2005-08-25 22:45:00,1.6189,1.6189,1.6181,1.6187,681500000.0
2005-08-25 22:50:00,1.6185,1.6191,1.618,1.6187,681500000.0
2005-08-25 22:55:00,1.6185,1.6188,1.6185,1.6187,408900000.0
2005-08-25 23:00:00,1.6187,1.6188,1.6181,1.6185,681500000.0
2005-08-25 23:05:00,1.6188,1.6191,1.6185,1.6191,408900000.0
2005-08-25 23:10:00,1.619,1.6191,1.6187,1.6189,545200000.0
2005-08-25 23:15:00,1.6187,1.6188,1.6183,1.6188,681500000.0
2005-08-25 23:20:00,1.6188,1.6191,1.6188,1.6191,681500000.0
2005-08-25 23:25:00,1.619,1.6196,1.6188,1.6191,681500000.0
2005-08-25 23:30:00,1.619,1.6193,1.619,1.6191,408900000.0
2005-08-25 23:35:00,1.6191,1.6194,1.6191,1.6194,545200000.0
2005-08-25 23:40:00,1.6193,1.6194,1.619,1.6191,408900000.0
2005-08-25 23:45:00,1.619,1.6191,1.6185,1.6189,545200000.0
2005-08-25 23:50:00,1.6189,1.6193,1.6189,1.6193,545200000.0
2005-08-25 23:55:00,1.6191,1.6195,1.6191,1.6195,545200000.0
2005-08-26 00:00:00,1.6197,1.6198,1.6196,1.6197,408900000.0
2005-08-26 00:05:00,1.6196,1.6202,1.6195,1.6196,408900000.0
2005-08-26 00:10:00,1.6195,1.6196,1.6193,1.6193,408900000.0
2005-08-26 00:15:00,1.6194,1.6194,1.6193,1.6194,408900000.0
2005-08-26 00:20:00,1.6196,1.6196,1.6194,1.6194,272600000.0
2005-08-26 00:25:00,1.6193,1.6199,1.6191,1.6194,545200000.0
2005-08-26 00:30:00,1.6195,1.6198,1.6194,1.6197,681500000.0
2005-08-26 00:35:00,1.6196,1.6196,1.619,1.619,681500000.0
2005-08-26 00:40:00,1.6189,1.619,1.618,1.6184,681500000.0
2005-08-26 00:45:00,1.6183,1.6183,1.618,1.6181,408900000.0
2005-08-26 00:50:00,1.6181,1.6183,1.6179,1.6181,408900000.0
2005-08-26 00:55:00,1.6183,1.6187,1.618,1.6185,681500000.0
2005-08-26 01:00:00,1.6188,1.6189,1.6185,1.6188,681500000.0
2005-08-26 01:05:00,1.6187,1.619,1.6185,1.6188,545200000.0
2005-08-26 01:10:00,1.6185,1.6195,1.6185,1.6189,681500000.0
2005-08-26 01:15:00,1.6188,1.6195,1.6187,1.6188,681500000.0
2005-08-26 01:20:00,1.619,1.6195,1.6187,1.619,681500000.0
2005-08-26 01:25:00,1.6188,1.6195,1.6188,1.6189,681500000.0
2005-08-26 01:30:00,1.619,1.6191,1.6185,1.619,681500000.0
2005-08-26 01:35:00,1.6189,1.6191,1.6187,1.619,681500000.0
2005-08-26 01:40:00,1.6191,1.6191,1.6185,1.6188,681500000.0
2005-08-26 01:45:00,1.6189,1.6191,1.6185,1.6189,681500000.0
2005-08-26 01:50:00,1.6191,1.6191,1.6189,1.6191,545200000.0
2005-08-26 01:55:00,1.6193,1.6213,1.6191,1.6211,681500000.0
2005-08-26 02:00:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-26 02:05:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-26 02:10:00,1.6209,1.6213,1.6204,1.6211,681500000.0
2005-08-26 02:15:00,1.6213,1.6217,1.6209,1.6211,681500000.0
2005-08-26 02:20:00,1.6209,1.6215,1.6209,1.6214,681500000.0
2005-08-26 02:25:00,1.6213,1.6214,1.6206,1.6209,681500000.0
2005-08-26 02:30:00,1.6211,1.6211,1.6206,1.6206,681500000.0
2005-08-26 02:35:00,1.6208,1.6209,1.6204,1.6209,681500000.0
2005-08-26 02:45:00,1.621,1.6213,1.6206,1.6206,681500000.0
2005-08-26 02:50:00,1.6208,1.6211,1.6204,1.6209,545200000.0
2005-08-26 02:55:00,1.6199,1.6209,1.6199,1.6209,681500000.0
2005-08-26 03:00:00,1.6208,1.6211,1.6206,1.6208,545200000.0
2005-08-26 03:05:00,1.6209,1.6215,1.6208,1.6211,681500000.0
2005-08-26 03:10:00,1.6209,1.6209,1.62,1.6205,681500000.0
2005-08-26 03:15:00,1.6203,1.6206,1.6199,1.6199,681500000.0
2005-08-26 03:20:00,1.62,1.6204,1.6197,1.6202,681500000.0
2005-08-26 03:25:00,1.6203,1.6206,1.6202,1.6206,545200000.0
2005-08-26 03:30:00,1.6205,1.6211,1.6205,1.6208,681500000.0
2005-08-26 03:35:00,1.6206,1.6208,1.6199,1.62,681500000.0
2005-08-26 03:40:00,1.6202,1.6203,1.6195,1.6198,681500000.0
2005-08-26 03:45:00,1.6197,1.6202,1.6197,1.6199,545200000.0
2005-08-26 03:50:00,1.62,1.6208,1.6199,1.62,681500000.0
2005-08-26 03:55:00,1.6202,1.6202,1.6199,1.6199,681500000.0
2005-08-26 04:00:00,1.6198,1.6202,1.6198,1.6202,545200000.0
2005-08-26 04:05:00,1.62,1.6206,1.62,1.6203,681500000.0
2005-08-26 04:10:00,1.62,1.6202,1.6197,1.6197,681500000.0
2005-08-26 04:15:00,1.6198,1.6203,1.6193,1.6203,681500000.0
2005-08-26 04:20:00,1.6202,1.6204,1.62,1.6202,681500000.0
2005-08-26 04:25:00,1.62,1.6208,1.6199,1.6203,681500000.0
2005-08-26 04:30:00,1.6204,1.6209,1.62,1.62,681500000.0
2005-08-26 04:35:00,1.6202,1.6203,1.6198,1.6199,681500000.0
2005-08-26 04:40:00,1.62,1.6202,1.6198,1.62,545200000.0
2005-08-26 04:45:00,1.6202,1.6202,1.6199,1.6202,545200000.0
2005-08-26 04:50:00,1.62,1.6203,1.62,1.6203,272600000.0
2005-08-26 04:55:00,1.6202,1.6203,1.6199,1.6203,681500000.0
2005-08-26 05:05:00,1.6202,1.6208,1.6202,1.6206,545200000.0
2005-08-26 05:10:00,1.6208,1.6214,1.6206,1.6211,681500000.0
2005-08-26 05:15:00,1.6213,1.6221,1.6211,1.6218,681500000.0
2005-08-26 05:20:00,1.6216,1.6221,1.6215,1.6218,681500000.0
2005-08-26 05:25:00,1.6217,1.6223,1.6216,1.6221,545200000.0
2005-08-26 05:30:00,1.622,1.6221,1.6213,1.6216,681500000.0
2005-08-26 05:35:00,1.6215,1.6216,1.6209,1.6211,681500000.0
2005-08-26 05:40:00,1.6213,1.6213,1.6205,1.6205,681500000.0
2005-08-26 05:45:00,1.6206,1.6211,1.6204,1.6211,545200000.0
2005-08-26 05:50:00,1.6209,1.6217,1.6209,1.6211,681500000.0
2005-08-26 05:55:00,1.6209,1.6211,1.6206,1.6211,681500000.0
2005-08-26 06:00:00,1.6209,1.6211,1.6206,1.6209,545200000.0
2005-08-26 06:05:00,1.6211,1.6211,1.6202,1.6203,681500000.0
2005-08-26 06:10:00,1.6202,1.6204,1.6197,1.6198,681500000.0
2005-08-26 06:15:00,1.6199,1.6206,1.6198,1.6205,681500000.0
2005-08-26 06:20:00,1.6206,1.6214,1.6205,1.6213,681500000.0
2005-08-26 06:25:00,1.6214,1.6214,1.6206,1.6211,681500000.0
2005-08-26 06:30:00,1.6213,1.6218,1.6211,1.6214,681500000.0
2005-08-26 06:35:00,1.6215,1.6223,1.6213,1.6221,681500000.0
2005-08-26 06:40:00,1.6219,1.6224,1.6215,1.6221,681500000.0
2005-08-26 06:45:00,1.622,1.6229,1.6219,1.6221,681500000.0
2005-08-26 06:50:00,1.6223,1.6226,1.6217,1.6224,681500000.0
2005-08-26 06:55:00,1.6226,1.6229,1.6224,1.6226,681500000.0
2005-08-26 07:00:00,1.6228,1.6229,1.6221,1.6228,681500000.0
2005-08-26 07:05:00,1.6226,1.6231,1.6226,1.6229,681500000.0
2005-08-26 07:10:00,1.6228,1.6229,1.6223,1.6224,545200000.0
2005-08-26 07:15:00,1.6229,1.6229,1.6221,1.6226,681500000.0
2005-08-26 07:20:00,1.6224,1.6231,1.6224,1.6229,681500000.0
2005-08-26 07:25:00,1.6224,1.6231,1.6224,1.6229,545200000.0
2005-08-26 07:30:00,1.6226,1.6233,1.6226,1.6229,681500000.0
2005-08-26 07:35:00,1.6231,1.6236,1.6229,1.6233,681500000.0
2005-08-26 07:40:00,1.6235,1.6238,1.6229,1.6236,681500000.0
2005-08-26 07:45:00,1.6235,1.6238,1.6231,1.6234,681500000.0
2005-08-26 07:50:00,1.6233,1.6243,1.6231,1.624,681500000.0
2005-08-26 07:55:00,1.6239,1.6239,1.6233,1.6233,681500000.0
2005-08-26 08:00:00,1.6231,1.6238,1.6229,1.6231,681500000.0
2005-08-26 08:05:00,1.6229,1.6231,1.6222,1.6226,681500000.0
2005-08-26 08:10:00,1.6227,1.6232,1.6225,1.6226,681500000.0
2005-08-26 08:15:00,1.6227,1.6229,1.6218,1.6224,681500000.0
2005-08-26 08:20:00,1.6223,1.6226,1.6217,1.6225,681500000.0
2005-08-26 08:25:00,1.6226,1.6229,1.622,1.6227,681500000.0
2005-08-26 08:30:00,1.622,1.6229,1.6219,1.6225,681500000.0
2005-08-26 08:35:00,1.6226,1.6231,1.6223,1.6223,681500000.0
2005-08-26 08:40:00,1.6222,1.623,1.6219,1.623,681500000.0
2005-08-26 08:45:00,1.6228,1.6233,1.6226,1.6227,681500000.0
2005-08-26 08:50:00,1.6229,1.6233,1.6223,1.6223,681500000.0
2005-08-26 08:55:00,1.6224,1.6225,1.6217,1.6225,681500000.0
2005-08-26 09:00:00,1.6223,1.6239,1.6223,1.6233,681500000.0
2005-08-26 09:05:00,1.6232,1.6235,1.6227,1.623,681500000.0
2005-08-26 09:10:00,1.6229,1.623,1.6224,1.6229,681500000.0
2005-08-26 09:15:00,1.6228,1.6237,1.6224,1.6228,681500000.0
2005-08-26 09:20:00,1.6227,1.6247,1.6224,1.6241,681500000.0
2005-08-26 09:25:00,1.6242,1.6243,1.623,1.6233,681500000.0
2005-08-26 09:30:00,1.6234,1.624,1.6229,1.623,681500000.0
2005-08-26 09:35:00,1.6229,1.623,1.622,1.6221,681500000.0
2005-08-26 09:40:00,1.6222,1.6228,1.6218,1.6227,681500000.0
2005-08-26 09:45:00,1.6228,1.6231,1.6224,1.6228,681500000.0
2005-08-26 09:50:00,1.6229,1.6232,1.6222,1.6224,681500000.0
2005-08-26 09:55:00,1.6222,1.6222,1.6209,1.6218,681500000.0
2005-08-26 10:00:00,1.6219,1.6222,1.6213,1.6221,681500000.0
2005-08-26 10:05:00,1.6222,1.6228,1.6219,1.6223,681500000.0
2005-08-26 10:10:00,1.6222,1.6225,1.6211,1.6225,681500000.0
2005-08-26 10:15:00,1.6226,1.6233,1.622,1.6227,681500000.0
2005-08-26 10:20:00,1.6228,1.6229,1.6219,1.6221,681500000.0
2005-08-26 10:25:00,1.622,1.6226,1.6219,1.6223,681500000.0
2005-08-26 10:30:00,1.6222,1.6227,1.622,1.6222,681500000.0
2005-08-26 10:35:00,1.6223,1.6225,1.6211,1.6212,681500000.0
2005-08-26 10:40:00,1.6215,1.6216,1.6209,1.6215,681500000.0
2005-08-26 10:45:00,1.6216,1.6222,1.6213,1.6218,681500000.0
2005-08-26 10:50:00,1.6217,1.6225,1.6212,1.6215,681500000.0
2005-08-26 10:55:00,1.6217,1.622,1.6209,1.622,681500000.0
2005-08-26 11:00:00,1.6221,1.6223,1.6214,1.6218,681500000.0
2005-08-26 11:05:00,1.6217,1.6219,1.6211,1.6211,681500000.0
2005-08-26 11:10:00,1.6212,1.6215,1.6204,1.6205,681500000.0
2005-08-26 11:15:00,1.6204,1.621,1.6203,1.6207,681500000.0
2005-08-26 11:20:00,1.6208,1.6212,1.6203,1.6211,681500000.0
2005-08-26 11:25:00,1.621,1.6214,1.6207,1.6209,681500000.0
2005-08-26 11:30:00,1.621,1.6213,1.6207,1.6207,681500000.0
2005-08-26 11:35:00,1.6206,1.6209,1.6205,1.6205,681500000.0
2005-08-26 11:40:00,1.6206,1.6208,1.6202,1.6207,681500000.0
2005-08-26 11:45:00,1.6206,1.6207,1.62,1.6203,681500000.0
2005-08-26 11:50:00,1.6204,1.6207,1.6202,1.6207,681500000.0
2005-08-26 11:55:00,1.6206,1.621,1.6203,1.6207,681500000.0
2005-08-26 12:00:00,1.6208,1.6209,1.6206,1.6207,681500000.0
2005-08-26 12:05:00,1.6208,1.6209,1.6204,1.6206,681500000.0
2005-08-26 12:10:00,1.6207,1.6214,1.6206,1.621,681500000.0
2005-08-26 12:15:00,1.6211,1.6215,1.6208,1.6211,681500000.0
2005-08-26 12:20:00,1.621,1.6217,1.6208,1.6217,681500000.0
2005-08-26 12:25:00,1.6218,1.6219,1.6215,1.6219,681500000.0
2005-08-26 12:30:00,1.6218,1.6219,1.6212,1.6213,681500000.0
2005-08-26 12:35:00,1.6212,1.6217,1.6208,1.6217,681500000.0
2005-08-26 12:40:00,1.6216,1.6217,1.6213,1.6214,545200000.0
2005-08-26 12:45:00,1.6213,1.6213,1.6206,1.6208,545200000.0
2005-08-26 12:50:00,1.6209,1.621,1.6202,1.6202,681500000.0
2005-08-26 12:55:00,1.6204,1.6206,1.6196,1.6198,681500000.0
2005-08-26 13:00:00,1.6195,1.62,1.6192,1.6197,681500000.0
2005-08-26 13:05:00,1.6196,1.6199,1.6195,1.6199,681500000.0
2005-08-26 13:10:00,1.6198,1.6199,1.6194,1.6199,681500000.0
2005-08-26 13:15:00,1.6198,1.6199,1.6192,1.6198,681500000.0
2005-08-26 13:20:00,1.6198,1.6198,1.6191,1.6193,681500000.0
2005-08-26 13:25:00,1.6194,1.6197,1.6191,1.6194,681500000.0
2005-08-26 13:30:00,1.6193,1.6198,1.6193,1.6195,681500000.0
2005-08-26 13:35:00,1.6194,1.6199,1.6194,1.6195,681500000.0
2005-08-26 13:40:00,1.6193,1.6197,1.6192,1.6197,681500000.0
2005-08-26 13:45:00,1.6196,1.6203,1.6196,1.6202,681500000.0
2005-08-26 13:50:00,1.6203,1.6203,1.6196,1.62,681500000.0
2005-08-26 13:55:00,1.6201,1.6203,1.6199,1.6201,545200000.0
2005-08-26 14:00:00,1.6202,1.6206,1.62,1.62,681500000.0
2005-08-26 14:05:00,1.6203,1.6207,1.6202,1.6207,681500000.0
2005-08-26 14:10:00,1.6206,1.6207,1.6202,1.6202,681500000.0
2005-08-26 14:15:00,1.6203,1.6206,1.62,1.6201,681500000.0
2005-08-26 14:20:00,1.6202,1.6206,1.6199,1.6201,681500000.0
2005-08-26 14:25:00,1.62,1.6203,1.6195,1.6195,681500000.0
2005-08-26 14:30:00,1.6194,1.62,1.6191,1.6198,681500000.0
2005-08-26 14:35:00,1.6199,1.6201,1.6197,1.6201,681500000.0
2005-08-26 14:40:00,1.62,1.6206,1.62,1.6201,681500000.0
2005-08-26 14:45:00,1.6202,1.6204,1.6199,1.6203,545200000.0
2005-08-26 14:50:00,1.6204,1.6206,1.6196,1.6201,681500000.0
2005-08-26 14:55:00,1.62,1.6204,1.6196,1.6198,681500000.0
2005-08-26 15:00:00,1.6197,1.62,1.619,1.6193,681500000.0
2005-08-26 15:05:00,1.6194,1.6199,1.6191,1.6194,681500000.0
2005-08-26 15:10:00,1.6195,1.6204,1.6192,1.6202,681500000.0
2005-08-26 15:15:00,1.6203,1.6205,1.6197,1.6199,681500000.0
2005-08-26 15:20:00,1.6198,1.6202,1.6195,1.6201,545200000.0
2005-08-26 15:25:00,1.6202,1.6203,1.6199,1.6199,681500000.0
2005-08-26 15:30:00,1.6198,1.6204,1.6196,1.6197,681500000.0
2005-08-26 15:35:00,1.6199,1.6201,1.6195,1.62,681500000.0
2005-08-26 15:40:00,1.6201,1.6203,1.6198,1.6203,681500000.0
2005-08-26 15:45:00,1.6204,1.6205,1.6195,1.6197,681500000.0
2005-08-26 15:50:00,1.6195,1.6195,1.6184,1.619,681500000.0
2005-08-26 15:55:00,1.6191,1.6196,1.6181,1.6186,681500000.0
2005-08-26 16:00:00,1.6187,1.6203,1.6183,1.6202,681500000.0
2005-08-26 16:05:00,1.6201,1.6205,1.6198,1.62,681500000.0
2005-08-26 16:10:00,1.6199,1.6202,1.6193,1.6202,681500000.0
2005-08-26 16:15:00,1.6204,1.6207,1.62,1.6206,681500000.0
2005-08-26 16:20:00,1.6205,1.6221,1.6205,1.6216,681500000.0
2005-08-26 16:25:00,1.6217,1.6223,1.6214,1.6222,681500000.0
2005-08-26 16:30:00,1.6223,1.6225,1.6218,1.6224,681500000.0
2005-08-26 16:35:00,1.6223,1.623,1.622,1.6227,681500000.0
2005-08-26 16:40:00,1.6226,1.623,1.622,1.6224,681500000.0
2005-08-26 16:45:00,1.6223,1.6229,1.6222,1.6225,681500000.0
2005-08-26 16:50:00,1.6224,1.6235,1.622,1.6231,681500000.0
2005-08-26 16:55:00,1.6233,1.6242,1.623,1.6239,681500000.0
2005-08-26 17:00:00,1.6241,1.6253,1.6241,1.625,681500000.0
2005-08-26 17:05:00,1.6249,1.6254,1.6247,1.6251,681500000.0
2005-08-26 17:10:00,1.6252,1.6253,1.6245,1.6246,681500000.0
2005-08-26 17:15:00,1.6249,1.6249,1.6242,1.6247,681500000.0
2005-08-26 17:20:00,1.6248,1.6253,1.6246,1.6252,681500000.0
2005-08-26 17:25:00,1.6251,1.6254,1.6235,1.6236,681500000.0
2005-08-26 17:30:00,1.6235,1.6236,1.622,1.6226,681500000.0
2005-08-26 17:35:00,1.6225,1.6238,1.6222,1.6236,681500000.0
2005-08-26 17:40:00,1.6234,1.6237,1.6227,1.6233,681500000.0
2005-08-26 17:45:00,1.6234,1.6245,1.623,1.6244,681500000.0
2005-08-26 17:50:00,1.6242,1.6253,1.6241,1.6247,681500000.0
2005-08-26 17:55:00,1.6246,1.6251,1.6245,1.6246,681500000.0
2005-08-26 18:00:00,1.6247,1.6248,1.6244,1.6246,681500000.0
2005-08-26 18:05:00,1.6247,1.6252,1.6242,1.6243,681500000.0
2005-08-26 18:10:00,1.6242,1.6252,1.6242,1.625,681500000.0
2005-08-26 18:15:00,1.6249,1.625,1.6246,1.6246,681500000.0
2005-08-26 18:20:00,1.6247,1.6249,1.6243,1.6243,545200000.0
2005-08-26 18:25:00,1.6244,1.6247,1.6238,1.6246,681500000.0
2005-08-26 18:30:00,1.6249,1.6249,1.6244,1.6247,681500000.0
2005-08-26 18:35:00,1.6246,1.6249,1.6246,1.6249,408900000.0
2005-08-26 18:40:00,1.6247,1.6247,1.6244,1.6246,681500000.0
2005-08-26 18:45:00,1.6247,1.6247,1.6244,1.6244,408900000.0
2005-08-26 18:50:00,1.6243,1.6246,1.624,1.6241,272600000.0
2005-08-26 18:55:00,1.624,1.6244,1.624,1.6244,545200000.0
2005-08-26 19:00:00,1.6241,1.6243,1.6235,1.6235,681500000.0
2005-08-26 19:05:00,1.6236,1.624,1.6229,1.6236,681500000.0
2005-08-26 19:10:00,1.6237,1.624,1.6234,1.6239,681500000.0
2005-08-26 19:15:00,1.6238,1.6241,1.6236,1.624,681500000.0
2005-08-26 19:20:00,1.6239,1.6249,1.6238,1.6247,545200000.0
2005-08-26 19:25:00,1.6249,1.6256,1.6246,1.6256,545200000.0
2005-08-26 19:30:00,1.6259,1.6272,1.6259,1.627,681500000.0
2005-08-26 19:35:00,1.6274,1.6274,1.6264,1.6268,681500000.0
2005-08-26 19:40:00,1.6267,1.6269,1.6259,1.6259,681500000.0
2005-08-26 19:45:00,1.6261,1.6271,1.6259,1.6268,681500000.0
2005-08-26 19:50:00,1.6271,1.6271,1.6262,1.6266,545200000.0
2005-08-26 19:55:00,1.6264,1.6264,1.6258,1.6263,681500000.0
2005-08-26 20:00:00,1.6262,1.6266,1.6262,1.6264,681500000.0
2005-08-26 20:05:00,1.6263,1.6264,1.6258,1.6261,681500000.0
2005-08-26 20:10:00,1.6259,1.6268,1.6259,1.6264,408900000.0
2005-08-26 20:15:00,1.6263,1.6269,1.6262,1.6269,681500000.0
2005-08-26 20:20:00,1.6268,1.6268,1.6259,1.6261,681500000.0
2005-08-26 20:25:00,1.6259,1.6266,1.6252,1.6254,545200000.0
2005-08-26 20:30:00,1.6258,1.6262,1.6249,1.6259,681500000.0
2005-08-26 20:35:00,1.6261,1.6263,1.6255,1.6258,681500000.0
2005-08-26 20:40:00,1.6256,1.6259,1.6252,1.6254,681500000.0
2005-08-26 20:45:00,1.6255,1.6258,1.6246,1.6255,681500000.0
2005-08-26 20:50:00,1.6254,1.6256,1.6244,1.6254,681500000.0
2005-08-26 20:55:00,1.6252,1.6256,1.6249,1.6252,681500000.0
2005-08-26 21:00:00,1.625,1.6256,1.6249,1.6252,681500000.0
2005-08-26 21:05:00,1.625,1.6256,1.6247,1.625,681500000.0
2005-08-26 21:10:00,1.6249,1.6252,1.6241,1.6246,681500000.0
2005-08-26 21:15:00,1.6244,1.6256,1.6244,1.6254,681500000.0
2005-08-26 21:20:00,1.6255,1.6264,1.6252,1.6255,681500000.0
2005-08-26 21:25:00,1.6254,1.6256,1.6254,1.6254,408900000.0
2005-08-26 21:30:00,1.6252,1.6255,1.625,1.6252,408900000.0
2005-08-26 21:35:00,1.6254,1.6255,1.625,1.6252,272600000.0
2005-08-26 21:40:00,1.6254,1.6254,1.6246,1.6246,681500000.0
2005-08-26 21:45:00,1.6244,1.6244,1.624,1.624,272600000.0
2005-08-26 21:50:00,1.6241,1.6244,1.6239,1.6244,681500000.0
2005-08-26 21:55:00,1.6241,1.6241,1.6238,1.6239,545200000.0
2005-08-26 22:00:00,1.6238,1.6243,1.6238,1.6241,545200000.0
2005-08-26 22:05:00,1.624,1.6241,1.6239,1.6239,681500000.0
2005-08-26 22:10:00,1.624,1.624,1.6235,1.6237,681500000.0
2005-08-26 22:15:00,1.6237,1.6238,1.6236,1.6236,681500000.0
2005-08-26 22:20:00,1.6234,1.6234,1.6234,1.6234,545200000.0
2005-08-26 22:25:00,1.6234,1.6236,1.6232,1.6236,545200000.0
2005-08-26 22:30:00,1.6238,1.6247,1.6238,1.6245,681500000.0
2005-08-26 22:35:00,1.6246,1.6249,1.6242,1.6242,681500000.0
2005-08-26 22:40:00,1.6243,1.6256,1.6242,1.6246,681500000.0
2005-08-26 22:45:00,1.6246,1.6246,1.6232,1.6241,681500000.0
2005-08-26 22:50:00,1.6235,1.6247,1.6235,1.6244,681500000.0
2005-08-26 22:55:00,1.6242,1.6246,1.6241,1.6246,681500000.0
2005-08-29 00:00:00,1.6261,1.6262,1.6254,1.6254,681500000.0
2005-08-29 00:05:00,1.6252,1.6259,1.6252,1.6259,408900000.0
2005-08-29 00:10:00,1.6256,1.6264,1.6256,1.6263,681500000.0
2005-08-29 00:15:00,1.6261,1.6264,1.6261,1.6261,272600000.0
2005-08-29 00:20:00,1.6263,1.6267,1.6261,1.6264,545200000.0
2005-08-29 00:25:00,1.6263,1.6267,1.6262,1.6262,681500000.0
2005-08-29 00:30:00,1.6264,1.6269,1.6263,1.6266,545200000.0
2005-08-29 00:35:00,1.6267,1.6272,1.6264,1.6267,681500000.0
2005-08-29 00:40:00,1.6268,1.6274,1.6268,1.6271,545200000.0
2005-08-29 00:45:00,1.627,1.6272,1.627,1.6271,545200000.0
2005-08-29 00:50:00,1.627,1.6271,1.6268,1.627,408900000.0
2005-08-29 00:55:00,1.6269,1.6274,1.6267,1.627,681500000.0
2005-08-29 01:00:00,1.6268,1.6282,1.6268,1.6282,681500000.0
2005-08-29 01:05:00,1.6281,1.6296,1.6278,1.6296,681500000.0
2005-08-29 01:10:00,1.6296,1.6306,1.6292,1.6294,681500000.0
2005-08-29 01:15:00,1.6296,1.6297,1.6278,1.6279,681500000.0
2005-08-29 01:20:00,1.6278,1.6288,1.6278,1.6282,681500000.0
2005-08-29 01:25:00,1.6286,1.6289,1.6276,1.6285,681500000.0
2005-08-29 01:30:00,1.6287,1.6291,1.6281,1.6285,681500000.0
2005-08-29 01:35:00,1.6286,1.6291,1.6284,1.629,681500000.0
2005-08-29 01:40:00,1.6288,1.63,1.6288,1.6298,681500000.0
2005-08-29 01:45:00,1.6302,1.6303,1.6296,1.6298,681500000.0
2005-08-29 01:50:00,1.6299,1.6304,1.6298,1.6303,681500000.0
2005-08-29 01:55:00,1.63,1.6313,1.6297,1.631,681500000.0
2005-08-29 02:00:00,1.6312,1.6321,1.6309,1.6312,681500000.0
2005-08-29 02:05:00,1.6313,1.6315,1.6306,1.6309,681500000.0
2005-08-29 02:10:00,1.6307,1.6314,1.6303,1.6309,681500000.0
2005-08-29 02:15:00,1.631,1.631,1.63,1.6305,681500000.0
2005-08-29 02:20:00,1.6303,1.6307,1.63,1.6307,681500000.0
2005-08-29 02:25:00,1.6309,1.6313,1.6303,1.6306,681500000.0
2005-08-29 02:30:00,1.6307,1.6315,1.6305,1.631,681500000.0
2005-08-29 02:35:00,1.6312,1.6316,1.631,1.6315,681500000.0
2005-08-29 02:40:00,1.6314,1.6315,1.6307,1.6309,681500000.0
2005-08-29 02:45:00,1.631,1.6313,1.6303,1.6305,545200000.0
2005-08-29 02:50:00,1.6306,1.631,1.63,1.6306,681500000.0
2005-08-29 02:55:00,1.6305,1.6305,1.6294,1.6298,681500000.0
2005-08-29 03:00:00,1.6299,1.6304,1.6296,1.6299,681500000.0
2005-08-29 03:05:00,1.6296,1.6302,1.6274,1.6282,681500000.0
2005-08-29 03:10:00,1.6281,1.6288,1.6276,1.6276,681500000.0
2005-08-29 03:15:00,1.6278,1.6292,1.6278,1.6292,681500000.0
2005-08-29 03:20:00,1.6294,1.6298,1.6288,1.6294,681500000.0
2005-08-29 03:25:00,1.6295,1.6298,1.6291,1.6297,681500000.0
2005-08-29 03:30:00,1.6296,1.6305,1.6292,1.6297,681500000.0
2005-08-29 03:35:00,1.6299,1.6303,1.6294,1.6299,681500000.0
2005-08-29 03:40:00,1.63,1.6302,1.6294,1.6297,681500000.0
2005-08-29 03:45:00,1.6296,1.6299,1.6292,1.6297,681500000.0
2005-08-29 03:50:00,1.63,1.6303,1.6294,1.6303,545200000.0
2005-08-29 03:55:00,1.6304,1.6312,1.63,1.6312,681500000.0
2005-08-29 04:00:00,1.6309,1.6322,1.6306,1.6315,681500000.0
2005-08-29 04:05:00,1.6317,1.6318,1.631,1.6314,681500000.0
2005-08-29 04:10:00,1.6313,1.632,1.63,1.6304,681500000.0
2005-08-29 04:15:00,1.6303,1.6307,1.6298,1.63,681500000.0
2005-08-29 04:20:00,1.6302,1.631,1.63,1.6306,681500000.0
2005-08-29 04:25:00,1.6305,1.6305,1.6298,1.63,681500000.0
2005-08-29 04:30:00,1.6303,1.6304,1.63,1.6302,408900000.0
2005-08-29 04:35:00,1.63,1.6304,1.63,1.6302,681500000.0
2005-08-29 04:40:00,1.63,1.6312,1.6297,1.63,545200000.0
2005-08-29 04:45:00,1.6303,1.6304,1.63,1.6304,681500000.0
2005-08-29 04:50:00,1.6305,1.631,1.6304,1.6309,681500000.0
2005-08-29 04:55:00,1.631,1.631,1.6306,1.6307,681500000.0
2005-08-29 05:00:00,1.6309,1.6314,1.6306,1.6309,545200000.0
2005-08-29 05:05:00,1.6307,1.6312,1.6304,1.6304,681500000.0
2005-08-29 05:10:00,1.6305,1.631,1.6305,1.6309,681500000.0
2005-08-29 05:15:00,1.6307,1.631,1.6304,1.6306,681500000.0
2005-08-29 05:20:00,1.6309,1.631,1.6304,1.6309,681500000.0
2005-08-29 05:25:00,1.631,1.6312,1.6305,1.631,545200000.0
2005-08-29 05:30:00,1.6307,1.6314,1.6306,1.6309,681500000.0
2005-08-29 05:35:00,1.631,1.6316,1.6304,1.6306,681500000.0
2005-08-29 05:40:00,1.6307,1.631,1.6306,1.6306,681500000.0
2005-08-29 05:45:00,1.6304,1.631,1.6304,1.6305,545200000.0
2005-08-29 05:50:00,1.6304,1.6306,1.6302,1.6304,681500000.0
2005-08-29 05:55:00,1.6303,1.6306,1.6297,1.6297,681500000.0
2005-08-29 06:00:00,1.6298,1.63,1.6294,1.6299,681500000.0
2005-08-29 06:05:00,1.6298,1.6302,1.6297,1.63,681500000.0
2005-08-29 06:10:00,1.6302,1.6305,1.63,1.6303,545200000.0
2005-08-29 06:15:00,1.63,1.6302,1.6297,1.6299,681500000.0
2005-08-29 06:20:00,1.6297,1.6299,1.6292,1.6297,681500000.0
2005-08-29 06:25:00,1.6298,1.6299,1.6294,1.6299,545200000.0
2005-08-29 06:30:00,1.6298,1.6299,1.6297,1.6299,681500000.0
2005-08-29 06:35:00,1.6298,1.6299,1.6294,1.6297,681500000.0
2005-08-29 06:40:00,1.6297,1.6297,1.6292,1.6292,681500000.0
2005-08-29 06:45:00,1.6291,1.6298,1.6289,1.6292,545200000.0
2005-08-29 06:50:00,1.6294,1.6299,1.6291,1.6294,681500000.0
2005-08-29 06:55:00,1.6292,1.6297,1.6289,1.6297,681500000.0
2005-08-29 07:00:00,1.6296,1.6299,1.6292,1.6296,681500000.0
2005-08-29 07:05:00,1.6297,1.6302,1.6297,1.6302,681500000.0
2005-08-29 07:10:00,1.63,1.6304,1.6296,1.63,681500000.0
2005-08-29 07:15:00,1.6302,1.6305,1.63,1.6303,545200000.0
2005-08-29 07:20:00,1.6304,1.6304,1.6292,1.6296,681500000.0
2005-08-29 07:25:00,1.6298,1.6298,1.6285,1.6292,681500000.0
2005-08-29 07:30:00,1.6291,1.6291,1.6281,1.6281,681500000.0
2005-08-29 07:35:00,1.6279,1.629,1.6279,1.6287,681500000.0
2005-08-29 07:40:00,1.6288,1.6289,1.6282,1.6282,681500000.0
2005-08-29 07:45:00,1.6284,1.6288,1.6282,1.6284,545200000.0
2005-08-29 07:50:00,1.6286,1.6289,1.6284,1.6288,681500000.0
2005-08-29 07:55:00,1.629,1.6292,1.6287,1.629,681500000.0
2005-08-29 08:00:00,1.6291,1.6299,1.6287,1.6292,681500000.0
2005-08-29 08:05:00,1.6294,1.6294,1.629,1.6294,681500000.0
2005-08-29 08:10:00,1.6292,1.6294,1.6287,1.6289,681500000.0
2005-08-29 08:15:00,1.629,1.6292,1.6287,1.629,681500000.0
2005-08-29 08:20:00,1.6289,1.6298,1.6287,1.6298,681500000.0
2005-08-29 08:25:00,1.6299,1.6304,1.6297,1.6304,681500000.0
2005-08-29 08:30:00,1.6305,1.6306,1.6298,1.63,681500000.0
2005-08-29 08:35:00,1.6302,1.6304,1.6299,1.6303,681500000.0
2005-08-29 08:40:00,1.6304,1.6309,1.6299,1.6306,681500000.0
2005-08-29 08:45:00,1.6305,1.6307,1.63,1.6303,681500000.0
2005-08-29 08:50:00,1.6302,1.6306,1.63,1.6302,681500000.0
2005-08-29 08:55:00,1.6303,1.6309,1.6299,1.6304,681500000.0
2005-08-29 09:00:00,1.6306,1.6309,1.6302,1.6303,681500000.0
2005-08-29 09:05:00,1.6302,1.6305,1.6299,1.63,681500000.0
2005-08-29 09:10:00,1.6299,1.6302,1.6294,1.63,681500000.0
2005-08-29 09:15:00,1.6302,1.6302,1.6292,1.6294,681500000.0
2005-08-29 09:20:00,1.6292,1.6294,1.6292,1.6294,272600000.0
2005-08-29 09:25:00,1.6297,1.63,1.6292,1.6294,545200000.0
2005-08-29 09:30:00,1.6292,1.6296,1.6285,1.6285,681500000.0
2005-08-29 09:35:00,1.6286,1.6297,1.6286,1.6294,681500000.0
2005-08-29 09:40:00,1.6292,1.6303,1.6292,1.6302,681500000.0
2005-08-29 09:45:00,1.6303,1.6306,1.63,1.6304,681500000.0
2005-08-29 09:50:00,1.6302,1.6309,1.6299,1.6302,681500000.0
2005-08-29 09:55:00,1.63,1.631,1.63,1.6307,681500000.0
2005-08-29 10:00:00,1.6306,1.631,1.6302,1.6302,681500000.0
2005-08-29 10:05:00,1.6306,1.6307,1.6298,1.6302,681500000.0
2005-08-29 10:10:00,1.6303,1.6303,1.6299,1.63,681500000.0
2005-08-29 10:15:00,1.6302,1.6302,1.6299,1.63,681500000.0
2005-08-29 10:20:00,1.6299,1.6303,1.6297,1.63,545200000.0
2005-08-29 10:25:00,1.6302,1.6303,1.6292,1.6292,681500000.0
2005-08-29 10:30:00,1.6291,1.6299,1.6291,1.6294,545200000.0
2005-08-29 10:35:00,1.6296,1.6297,1.6288,1.6292,545200000.0
2005-08-29 10:40:00,1.6294,1.6297,1.6292,1.6297,681500000.0
2005-08-29 10:45:00,1.6298,1.6298,1.6296,1.6296,408900000.0
2005-08-29 10:50:00,1.6298,1.6299,1.6294,1.6294,408900000.0
2005-08-29 10:55:00,1.6292,1.6294,1.6288,1.6292,681500000.0
2005-08-29 11:00:00,1.629,1.6292,1.6286,1.6288,681500000.0
2005-08-29 11:05:00,1.6289,1.6299,1.6287,1.6297,681500000.0
2005-08-29 11:10:00,1.6298,1.6306,1.6297,1.6303,681500000.0
2005-08-29 11:15:00,1.6304,1.6304,1.6296,1.63,681500000.0
2005-08-29 11:20:00,1.6299,1.6299,1.6297,1.6297,408900000.0
2005-08-29 11:25:00,1.6298,1.6299,1.6294,1.6299,681500000.0
2005-08-29 11:30:00,1.6298,1.6299,1.6294,1.6297,408900000.0
2005-08-29 11:35:00,1.6296,1.6297,1.6294,1.6294,545200000.0
2005-08-29 11:40:00,1.6296,1.6297,1.6294,1.6297,408900000.0
2005-08-29 11:45:00,1.6296,1.6297,1.6292,1.6297,545200000.0
2005-08-29 11:50:00,1.6296,1.6297,1.6288,1.6296,545200000.0
2005-08-29 11:55:00,1.6298,1.63,1.629,1.629,681500000.0
2005-08-29 12:00:00,1.6292,1.6297,1.6292,1.6296,681500000.0
2005-08-29 12:05:00,1.6294,1.6297,1.6294,1.6296,545200000.0
2005-08-29 12:10:00,1.6297,1.6298,1.6296,1.6298,545200000.0
2005-08-29 12:15:00,1.63,1.63,1.6298,1.6298,408900000.0
2005-08-29 12:20:00,1.6296,1.63,1.6296,1.6298,408900000.0
2005-08-29 12:25:00,1.6297,1.6298,1.6292,1.6294,545200000.0
2005-08-29 12:30:00,1.6292,1.6294,1.629,1.6291,681500000.0
2005-08-29 12:35:00,1.6292,1.6292,1.6284,1.6284,681500000.0
2005-08-29 12:40:00,1.6282,1.6282,1.627,1.6272,681500000.0
2005-08-29 12:45:00,1.6274,1.6282,1.6274,1.6279,681500000.0
2005-08-29 12:50:00,1.628,1.6299,1.628,1.6285,681500000.0
2005-08-29 12:55:00,1.6286,1.6286,1.6279,1.628,681500000.0
2005-08-29 13:00:00,1.6282,1.6282,1.6278,1.6281,545200000.0
2005-08-29 13:05:00,1.628,1.6282,1.6279,1.628,681500000.0
2005-08-29 13:10:00,1.6279,1.6286,1.6271,1.6274,681500000.0
2005-08-29 13:15:00,1.6276,1.628,1.6272,1.6276,681500000.0
2005-08-29 13:20:00,1.6279,1.6279,1.6272,1.6276,408900000.0
2005-08-29 13:25:00,1.6274,1.6279,1.627,1.6278,545200000.0
2005-08-29 13:30:00,1.6279,1.6282,1.6276,1.6281,545200000.0
2005-08-29 13:35:00,1.6282,1.6286,1.628,1.6281,545200000.0
2005-08-29 13:40:00,1.6282,1.6292,1.6282,1.629,681500000.0
2005-08-29 13:45:00,1.6289,1.629,1.6282,1.6282,681500000.0
2005-08-29 13:50:00,1.628,1.629,1.628,1.6288,681500000.0
2005-08-29 13:55:00,1.6286,1.6291,1.6284,1.6289,681500000.0
2005-08-29 14:00:00,1.6286,1.6289,1.6282,1.6286,681500000.0
2005-08-29 14:05:00,1.6288,1.6288,1.6282,1.6282,681500000.0
2005-08-29 14:10:00,1.6284,1.629,1.6282,1.6286,681500000.0
2005-08-29 14:15:00,1.6285,1.6289,1.6279,1.6282,681500000.0
2005-08-29 14:20:00,1.6285,1.6292,1.6284,1.6287,681500000.0
2005-08-29 14:25:00,1.6288,1.6291,1.6287,1.6288,681500000.0
2005-08-29 14:30:00,1.6287,1.6289,1.6282,1.6288,681500000.0
2005-08-29 14:35:00,1.6287,1.6289,1.6282,1.6285,681500000.0
2005-08-29 14:40:00,1.6286,1.6287,1.6278,1.6281,681500000.0
2005-08-29 14:45:00,1.6282,1.6284,1.628,1.6282,681500000.0
2005-08-29 14:50:00,1.6284,1.6284,1.6279,1.6282,681500000.0
2005-08-29 14:55:00,1.6284,1.6289,1.6279,1.6282,681500000.0
2005-08-29 15:00:00,1.6284,1.6286,1.6272,1.6274,681500000.0
2005-08-29 15:05:00,1.6272,1.628,1.627,1.6278,681500000.0
2005-08-29 15:10:00,1.6276,1.6276,1.6272,1.6276,681500000.0
2005-08-29 15:15:00,1.6274,1.6284,1.6274,1.6284,681500000.0
2005-08-29 15:20:00,1.6282,1.6287,1.6278,1.6285,681500000.0
2005-08-29 15:25:00,1.6287,1.6294,1.6285,1.6289,681500000.0
2005-08-29 15:30:00,1.629,1.629,1.6282,1.6284,681500000.0
2005-08-29 15:35:00,1.6282,1.6285,1.6281,1.6284,408900000.0
2005-08-29 15:40:00,1.6285,1.6285,1.6278,1.6282,681500000.0
2005-08-29 15:45:00,1.6282,1.6291,1.6282,1.6288,681500000.0
2005-08-29 15:50:00,1.6289,1.6294,1.6287,1.6292,681500000.0
2005-08-29 15:55:00,1.6291,1.6294,1.6288,1.6292,681500000.0
2005-08-29 16:00:00,1.6289,1.63,1.6288,1.6294,681500000.0
2005-08-29 16:05:00,1.6292,1.6294,1.629,1.6291,681500000.0
2005-08-29 16:10:00,1.629,1.6291,1.6281,1.6281,681500000.0
2005-08-29 16:15:00,1.628,1.6282,1.6266,1.627,681500000.0
2005-08-29 16:20:00,1.6269,1.6276,1.6264,1.6274,681500000.0
2005-08-29 16:25:00,1.6272,1.6276,1.6269,1.6274,681500000.0
2005-08-29 16:30:00,1.6272,1.6279,1.627,1.6274,545200000.0
2005-08-29 16:35:00,1.6271,1.6282,1.6271,1.6281,681500000.0
2005-08-29 16:40:00,1.6281,1.6291,1.628,1.6282,681500000.0
2005-08-29 16:45:00,1.6281,1.6287,1.6269,1.6269,681500000.0
2005-08-29 16:50:00,1.627,1.6271,1.6259,1.6268,681500000.0
2005-08-29 16:55:00,1.6267,1.6282,1.6267,1.628,681500000.0
2005-08-29 17:00:00,1.6278,1.6281,1.6269,1.6274,681500000.0
2005-08-29 17:05:00,1.6276,1.6276,1.6256,1.6259,681500000.0
2005-08-29 17:10:00,1.6258,1.6268,1.6258,1.6264,681500000.0
2005-08-29 17:15:00,1.6266,1.627,1.6264,1.627,681500000.0
2005-08-29 17:20:00,1.6269,1.6276,1.6267,1.6269,681500000.0
2005-08-29 17:25:00,1.627,1.6272,1.6266,1.6267,681500000.0
2005-08-29 17:30:00,1.6268,1.627,1.6261,1.6263,681500000.0
2005-08-29 17:35:00,1.6264,1.6274,1.6259,1.6269,681500000.0
2005-08-29 17:40:00,1.627,1.6286,1.6266,1.6279,681500000.0
2005-08-29 17:45:00,1.628,1.6286,1.6276,1.628,681500000.0
2005-08-29 17:50:00,1.6278,1.6282,1.627,1.628,681500000.0
2005-08-29 17:55:00,1.6284,1.6284,1.6272,1.6278,681500000.0
2005-08-29 18:00:00,1.6276,1.6276,1.6262,1.6267,681500000.0
2005-08-29 18:05:00,1.6266,1.6267,1.6254,1.6258,681500000.0
2005-08-29 18:10:00,1.6256,1.6258,1.6244,1.6244,681500000.0
2005-08-29 18:15:00,1.6244,1.6247,1.6238,1.624,681500000.0
2005-08-29 18:20:00,1.6241,1.625,1.624,1.6247,681500000.0
2005-08-29 18:25:00,1.6246,1.6246,1.6238,1.6241,681500000.0
2005-08-29 18:30:00,1.6243,1.6252,1.6238,1.6249,681500000.0
2005-08-29 18:35:00,1.6247,1.6256,1.6246,1.6255,681500000.0
2005-08-29 18:40:00,1.6252,1.6258,1.625,1.6256,681500000.0
2005-08-29 18:45:00,1.6255,1.6259,1.6246,1.6252,681500000.0
2005-08-29 18:50:00,1.625,1.6252,1.6244,1.6246,681500000.0
2005-08-29 18:55:00,1.6247,1.6252,1.6246,1.6249,681500000.0
2005-08-29 19:00:00,1.625,1.6259,1.6249,1.6252,681500000.0
2005-08-29 19:05:00,1.6254,1.6254,1.6249,1.6252,681500000.0
2005-08-29 19:10:00,1.625,1.6252,1.6249,1.6249,545200000.0
2005-08-29 19:15:00,1.6247,1.6249,1.6244,1.6247,545200000.0
2005-08-29 19:20:00,1.6246,1.625,1.624,1.6241,545200000.0
2005-08-29 19:25:00,1.6244,1.6246,1.6243,1.6244,408900000.0
2005-08-29 19:30:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2005-08-29 19:35:00,1.6247,1.6249,1.6243,1.6246,681500000.0
2005-08-29 19:40:00,1.6244,1.6244,1.6239,1.6243,681500000.0
2005-08-29 19:45:00,1.6244,1.6246,1.6241,1.6241,545200000.0
2005-08-29 19:50:00,1.6243,1.6246,1.6241,1.6244,545200000.0
2005-08-29 19:55:00,1.6246,1.6246,1.624,1.6243,681500000.0
2005-08-29 20:00:00,1.6244,1.6244,1.6234,1.6237,681500000.0
2005-08-29 20:05:00,1.6238,1.6246,1.6236,1.6241,681500000.0
2005-08-29 20:10:00,1.6244,1.6246,1.6241,1.6246,408900000.0
2005-08-29 20:15:00,1.6244,1.6246,1.6243,1.6243,681500000.0
2005-08-29 20:20:00,1.6241,1.6244,1.6241,1.6243,408900000.0
2005-08-29 20:25:00,1.6241,1.6247,1.6241,1.6243,545200000.0
2005-08-29 20:30:00,1.6241,1.6247,1.6238,1.624,681500000.0
2005-08-29 20:35:00,1.6238,1.6243,1.6237,1.6238,681500000.0
2005-08-29 20:40:00,1.6241,1.6241,1.6234,1.6237,681500000.0
2005-08-29 20:45:00,1.6241,1.6241,1.6231,1.6236,681500000.0
2005-08-29 20:50:00,1.6234,1.6239,1.6231,1.6233,681500000.0
2005-08-29 20:55:00,1.6231,1.6235,1.6231,1.6235,681500000.0
2005-08-29 21:00:00,1.6234,1.6241,1.6234,1.6238,681500000.0
2005-08-29 21:05:00,1.6239,1.6239,1.6236,1.6237,408900000.0
2005-08-29 21:10:00,1.6238,1.6241,1.6236,1.624,681500000.0
2005-08-29 21:15:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-08-29 21:20:00,1.6238,1.624,1.6237,1.6239,408900000.0
2005-08-29 21:25:00,1.6238,1.6239,1.6233,1.6234,681500000.0
2005-08-29 21:30:00,1.6233,1.6236,1.6231,1.6235,408900000.0
2005-08-29 21:35:00,1.6236,1.6239,1.6236,1.6237,408900000.0
2005-08-29 21:40:00,1.6236,1.624,1.6236,1.6239,545200000.0
2005-08-29 21:45:00,1.624,1.624,1.6238,1.6239,545200000.0
2005-08-29 21:50:00,1.624,1.6241,1.6239,1.6241,545200000.0
2005-08-29 21:55:00,1.624,1.6244,1.6238,1.624,545200000.0
2005-08-29 22:00:00,1.6241,1.6244,1.6239,1.6244,545200000.0
2005-08-29 22:05:00,1.6243,1.6244,1.6241,1.6244,545200000.0
2005-08-29 22:10:00,1.6243,1.6244,1.624,1.6241,545200000.0
2005-08-29 22:15:00,1.6239,1.6244,1.6239,1.6244,408900000.0
2005-08-29 22:20:00,1.6241,1.6243,1.624,1.6241,272600000.0
2005-08-29 22:25:00,1.6243,1.6243,1.6233,1.6233,681500000.0
2005-08-29 22:30:00,1.6234,1.6237,1.6233,1.6234,545200000.0
2005-08-29 22:35:00,1.6233,1.6235,1.6231,1.6234,545200000.0
2005-08-29 22:40:00,1.6235,1.6239,1.6231,1.6235,681500000.0
2005-08-29 22:45:00,1.6236,1.6239,1.6233,1.6237,681500000.0
2005-08-29 22:50:00,1.6241,1.6241,1.6239,1.624,408900000.0
2005-08-29 22:55:00,1.6241,1.6246,1.6241,1.6244,408900000.0
2005-08-29 23:00:00,1.6246,1.6258,1.6246,1.6256,545200000.0
2005-08-29 23:05:00,1.6258,1.6264,1.6254,1.6261,681500000.0
2005-08-29 23:10:00,1.6259,1.6267,1.6255,1.6264,681500000.0
2005-08-29 23:15:00,1.6263,1.6276,1.6263,1.6276,681500000.0
2005-08-29 23:20:00,1.6274,1.6278,1.627,1.6276,681500000.0
2005-08-29 23:25:00,1.6271,1.6274,1.6267,1.627,545200000.0
2005-08-29 23:30:00,1.6269,1.628,1.6268,1.6276,681500000.0
2005-08-29 23:35:00,1.6274,1.6279,1.6271,1.6274,681500000.0
2005-08-29 23:40:00,1.6276,1.6282,1.6272,1.6282,681500000.0
2005-08-29 23:45:00,1.628,1.6291,1.628,1.6288,681500000.0
2005-08-29 23:50:00,1.6286,1.6289,1.6282,1.6286,681500000.0
2005-08-29 23:55:00,1.6289,1.6291,1.6286,1.629,681500000.0
2005-08-30 00:00:00,1.6289,1.6292,1.6286,1.6288,681500000.0
2005-08-30 00:05:00,1.6287,1.6294,1.6287,1.6292,681500000.0
2005-08-30 00:10:00,1.6291,1.6304,1.629,1.6291,681500000.0
2005-08-30 00:15:00,1.629,1.6302,1.629,1.6297,681500000.0
2005-08-30 00:20:00,1.6299,1.6306,1.6297,1.6304,681500000.0
2005-08-30 00:25:00,1.6303,1.6306,1.6287,1.6289,681500000.0
2005-08-30 00:30:00,1.6288,1.6294,1.6286,1.6289,681500000.0
2005-08-30 00:35:00,1.629,1.6292,1.6281,1.6282,681500000.0
2005-08-30 00:40:00,1.6281,1.6281,1.6274,1.6276,681500000.0
2005-08-30 00:45:00,1.6279,1.6284,1.6274,1.6276,545200000.0
2005-08-30 00:50:00,1.6274,1.6279,1.6267,1.627,681500000.0
2005-08-30 00:55:00,1.6272,1.6281,1.627,1.6276,681500000.0
2005-08-30 01:00:00,1.6274,1.628,1.6274,1.6279,545200000.0
2005-08-30 01:05:00,1.628,1.6281,1.6276,1.6278,681500000.0
2005-08-30 01:10:00,1.6276,1.6278,1.6276,1.6278,545200000.0
2005-08-30 01:15:00,1.6279,1.6281,1.6271,1.6272,681500000.0
2005-08-30 01:20:00,1.627,1.6272,1.6267,1.627,681500000.0
2005-08-30 01:25:00,1.6271,1.6276,1.6269,1.6274,681500000.0
2005-08-30 01:30:00,1.6276,1.6287,1.6276,1.6284,681500000.0
2005-08-30 01:35:00,1.6282,1.6292,1.6281,1.6292,681500000.0
2005-08-30 01:40:00,1.6291,1.6291,1.6279,1.6281,681500000.0
2005-08-30 01:45:00,1.6282,1.6285,1.6274,1.6282,681500000.0
2005-08-30 01:50:00,1.6281,1.6288,1.628,1.6282,681500000.0
2005-08-30 01:55:00,1.6284,1.6285,1.6272,1.6276,681500000.0
2005-08-30 02:05:00,1.6281,1.6281,1.6276,1.628,136300000.0
2005-08-30 02:10:00,1.6279,1.6282,1.6276,1.628,681500000.0
2005-08-30 02:15:00,1.6279,1.6282,1.6274,1.6276,681500000.0
2005-08-30 02:20:00,1.6274,1.6276,1.6264,1.6264,681500000.0
2005-08-30 02:25:00,1.6266,1.6268,1.6259,1.6268,681500000.0
2005-08-30 02:30:00,1.6271,1.6274,1.6264,1.6267,681500000.0
2005-08-30 02:35:00,1.6266,1.6268,1.6264,1.6268,681500000.0
2005-08-30 02:40:00,1.6267,1.627,1.6263,1.6266,681500000.0
2005-08-30 02:45:00,1.6264,1.6274,1.6262,1.6264,681500000.0
2005-08-30 02:50:00,1.6267,1.6276,1.6264,1.6271,681500000.0
2005-08-30 02:55:00,1.627,1.6282,1.627,1.6274,545200000.0
2005-08-30 03:00:00,1.6272,1.6278,1.627,1.6274,681500000.0
2005-08-30 03:05:00,1.6276,1.6279,1.6272,1.6276,681500000.0
2005-08-30 03:10:00,1.6278,1.6282,1.6274,1.6282,681500000.0
2005-08-30 03:15:00,1.628,1.6282,1.6276,1.6276,681500000.0
2005-08-30 03:20:00,1.628,1.6282,1.6276,1.628,545200000.0
2005-08-30 03:25:00,1.6278,1.6284,1.6276,1.628,681500000.0
2005-08-30 03:30:00,1.6281,1.6298,1.6274,1.6278,681500000.0
2005-08-30 03:35:00,1.628,1.628,1.6269,1.6271,681500000.0
2005-08-30 03:40:00,1.6274,1.6278,1.627,1.6272,681500000.0
2005-08-30 03:45:00,1.6274,1.6274,1.6267,1.627,681500000.0
2005-08-30 03:50:00,1.6268,1.6268,1.6256,1.6256,681500000.0
2005-08-30 03:55:00,1.6259,1.6267,1.6255,1.6263,681500000.0
2005-08-30 04:00:00,1.6264,1.6266,1.6263,1.6264,681500000.0
2005-08-30 04:05:00,1.6263,1.6266,1.6258,1.6263,681500000.0
2005-08-30 04:10:00,1.6264,1.6271,1.6262,1.627,681500000.0
2005-08-30 04:15:00,1.6271,1.6274,1.6261,1.627,681500000.0
2005-08-30 04:20:00,1.6271,1.6276,1.6269,1.6274,681500000.0
2005-08-30 04:25:00,1.6272,1.6276,1.627,1.6274,681500000.0
2005-08-30 04:30:00,1.6272,1.6274,1.6268,1.6269,545200000.0
2005-08-30 04:35:00,1.6268,1.6274,1.6268,1.6274,681500000.0
2005-08-30 04:40:00,1.6272,1.629,1.627,1.629,681500000.0
2005-08-30 04:45:00,1.6289,1.6303,1.6286,1.6303,681500000.0
2005-08-30 04:50:00,1.6302,1.6313,1.6298,1.63,681500000.0
2005-08-30 04:55:00,1.6302,1.6307,1.6298,1.6303,681500000.0
2005-08-30 05:00:00,1.6302,1.6306,1.6294,1.6297,681500000.0
2005-08-30 05:05:00,1.6299,1.6299,1.6284,1.6288,681500000.0
2005-08-30 05:10:00,1.6289,1.6296,1.6284,1.6292,681500000.0
2005-08-30 05:15:00,1.6294,1.6294,1.6288,1.6292,545200000.0
2005-08-30 05:20:00,1.6291,1.6299,1.6289,1.629,681500000.0
2005-08-30 05:25:00,1.6291,1.6294,1.6288,1.6294,681500000.0
2005-08-30 05:30:00,1.6292,1.6296,1.6286,1.6294,681500000.0
2005-08-30 05:35:00,1.6296,1.63,1.6294,1.6297,681500000.0
2005-08-30 05:40:00,1.6298,1.6302,1.6294,1.6302,681500000.0
2005-08-30 05:45:00,1.6305,1.6305,1.6297,1.63,681500000.0
2005-08-30 05:50:00,1.6297,1.631,1.6292,1.6306,681500000.0
2005-08-30 05:55:00,1.6305,1.631,1.6304,1.6307,545200000.0
2005-08-30 06:00:00,1.6306,1.6307,1.63,1.6306,681500000.0
2005-08-30 06:05:00,1.6304,1.6314,1.6304,1.6306,681500000.0
2005-08-30 06:10:00,1.6309,1.631,1.6294,1.6294,681500000.0
2005-08-30 06:15:00,1.6296,1.6299,1.6292,1.6299,681500000.0
2005-08-30 06:20:00,1.6298,1.63,1.6292,1.6294,681500000.0
2005-08-30 06:25:00,1.6296,1.6298,1.6292,1.6294,545200000.0
2005-08-30 06:30:00,1.6292,1.6294,1.6291,1.6292,408900000.0
2005-08-30 06:35:00,1.6296,1.6296,1.6285,1.6289,681500000.0
2005-08-30 06:40:00,1.629,1.6294,1.6289,1.6292,545200000.0
2005-08-30 06:45:00,1.6291,1.6292,1.6286,1.6287,681500000.0
2005-08-30 06:50:00,1.6288,1.6296,1.6288,1.6296,545200000.0
2005-08-30 06:55:00,1.6294,1.6298,1.6292,1.6296,681500000.0
2005-08-30 07:00:00,1.6297,1.6302,1.6296,1.6299,681500000.0
2005-08-30 07:05:00,1.63,1.6316,1.63,1.631,681500000.0
2005-08-30 07:10:00,1.6312,1.6318,1.6306,1.631,681500000.0
2005-08-30 07:15:00,1.6309,1.6312,1.6294,1.6296,681500000.0
2005-08-30 07:20:00,1.6297,1.6302,1.6294,1.63,681500000.0
2005-08-30 07:25:00,1.6298,1.6312,1.6298,1.6309,545200000.0
2005-08-30 07:30:00,1.6306,1.6309,1.6302,1.6304,681500000.0
2005-08-30 07:35:00,1.63,1.6306,1.6298,1.6303,681500000.0
2005-08-30 07:40:00,1.6304,1.6306,1.6299,1.6303,681500000.0
2005-08-30 07:45:00,1.6305,1.631,1.6304,1.6306,681500000.0
2005-08-30 07:50:00,1.6305,1.6309,1.63,1.6306,681500000.0
2005-08-30 07:55:00,1.6305,1.6318,1.6304,1.6312,681500000.0
2005-08-30 08:00:00,1.631,1.6316,1.6304,1.6314,681500000.0
2005-08-30 08:05:00,1.6312,1.6326,1.6307,1.6315,681500000.0
2005-08-30 08:10:00,1.6316,1.6316,1.6305,1.6309,681500000.0
2005-08-30 08:15:00,1.631,1.631,1.63,1.6306,681500000.0
2005-08-30 08:20:00,1.6307,1.6308,1.6298,1.63,681500000.0
2005-08-30 08:25:00,1.6301,1.6303,1.6294,1.6294,681500000.0
2005-08-30 08:30:00,1.6292,1.6296,1.6284,1.6296,681500000.0
2005-08-30 08:35:00,1.6292,1.6298,1.6289,1.6297,681500000.0
2005-08-30 08:40:00,1.6296,1.6299,1.6287,1.6295,681500000.0
2005-08-30 08:45:00,1.6294,1.6297,1.6292,1.6292,681500000.0
2005-08-30 08:50:00,1.6293,1.6298,1.6292,1.6297,681500000.0
2005-08-30 08:55:00,1.6293,1.6304,1.6292,1.6294,681500000.0
2005-08-30 09:00:00,1.6296,1.6296,1.6281,1.6289,681500000.0
2005-08-30 09:05:00,1.6288,1.6291,1.6283,1.629,681500000.0
2005-08-30 09:10:00,1.6291,1.6291,1.6285,1.6289,681500000.0
2005-08-30 09:15:00,1.6288,1.6296,1.6288,1.6293,681500000.0
2005-08-30 09:20:00,1.6295,1.6296,1.629,1.6292,681500000.0
2005-08-30 09:25:00,1.6294,1.6306,1.6294,1.6306,681500000.0
2005-08-30 09:30:00,1.6305,1.6308,1.6299,1.6301,681500000.0
2005-08-30 09:35:00,1.6302,1.6304,1.6295,1.6296,681500000.0
2005-08-30 09:40:00,1.6297,1.6306,1.6294,1.6303,681500000.0
2005-08-30 09:45:00,1.6302,1.6308,1.6301,1.6301,681500000.0
2005-08-30 09:50:00,1.63,1.6304,1.6295,1.6297,545200000.0
2005-08-30 09:55:00,1.6296,1.6306,1.6295,1.63,681500000.0
2005-08-30 10:00:00,1.6299,1.6302,1.6294,1.6294,681500000.0
2005-08-30 10:05:00,1.6293,1.6311,1.6293,1.63,681500000.0
2005-08-30 10:10:00,1.6305,1.6313,1.6304,1.6306,681500000.0
2005-08-30 10:15:00,1.6305,1.6308,1.6303,1.6304,681500000.0
2005-08-30 10:20:00,1.6306,1.6309,1.6302,1.6305,681500000.0
2005-08-30 10:25:00,1.6306,1.6309,1.6301,1.6306,681500000.0
2005-08-30 10:30:00,1.6305,1.6318,1.6305,1.6315,681500000.0
2005-08-30 10:35:00,1.6314,1.6317,1.6305,1.6306,681500000.0
2005-08-30 10:40:00,1.6305,1.6307,1.6297,1.6299,681500000.0
2005-08-30 10:45:00,1.6297,1.63,1.6293,1.6294,681500000.0
2005-08-30 10:50:00,1.6295,1.6296,1.629,1.6293,681500000.0
2005-08-30 10:55:00,1.6294,1.6295,1.6287,1.6291,681500000.0
2005-08-30 11:00:00,1.629,1.6291,1.6283,1.6289,681500000.0
2005-08-30 11:05:00,1.629,1.6294,1.6288,1.6291,681500000.0
2005-08-30 11:10:00,1.6292,1.6303,1.6292,1.6299,681500000.0
2005-08-30 11:15:00,1.6298,1.6298,1.6289,1.6293,681500000.0
2005-08-30 11:20:00,1.6292,1.6293,1.6284,1.6286,681500000.0
2005-08-30 11:25:00,1.6287,1.6289,1.6278,1.6286,681500000.0
2005-08-30 11:30:00,1.6287,1.6289,1.6284,1.6285,681500000.0
2005-08-30 11:35:00,1.6284,1.6284,1.6278,1.6281,681500000.0
2005-08-30 11:40:00,1.628,1.6283,1.6273,1.6278,681500000.0
2005-08-30 11:45:00,1.6279,1.6285,1.6273,1.6276,681500000.0
2005-08-30 11:50:00,1.6274,1.6277,1.6268,1.6273,681500000.0
2005-08-30 11:55:00,1.6272,1.6285,1.6268,1.6278,681500000.0
2005-08-30 12:00:00,1.6277,1.6279,1.6272,1.6273,681500000.0
2005-08-30 12:05:00,1.6274,1.6277,1.6273,1.6274,681500000.0
2005-08-30 12:10:00,1.6275,1.6275,1.627,1.6272,681500000.0
2005-08-30 12:15:00,1.6274,1.6275,1.6271,1.6274,681500000.0
2005-08-30 12:20:00,1.6275,1.6277,1.6265,1.6269,681500000.0
2005-08-30 12:25:00,1.627,1.6276,1.6267,1.6274,681500000.0
2005-08-30 12:30:00,1.6273,1.6275,1.6269,1.6273,681500000.0
2005-08-30 12:35:00,1.6274,1.6275,1.6271,1.6274,681500000.0
2005-08-30 12:40:00,1.6275,1.6278,1.627,1.6271,681500000.0
2005-08-30 12:45:00,1.627,1.6281,1.6269,1.628,681500000.0
2005-08-30 12:50:00,1.6281,1.6307,1.628,1.6306,681500000.0
2005-08-30 12:55:00,1.6305,1.631,1.6297,1.6299,681500000.0
2005-08-30 13:00:00,1.6297,1.6304,1.6293,1.6293,681500000.0
2005-08-30 13:05:00,1.6295,1.6296,1.6291,1.6294,681500000.0
2005-08-30 13:10:00,1.6295,1.6295,1.6288,1.6292,681500000.0
2005-08-30 13:15:00,1.6291,1.6293,1.6285,1.6292,681500000.0
2005-08-30 13:20:00,1.6292,1.6296,1.6289,1.6296,681500000.0
2005-08-30 13:25:00,1.6293,1.6294,1.6286,1.6287,681500000.0
2005-08-30 13:30:00,1.6288,1.629,1.6284,1.629,681500000.0
2005-08-30 13:35:00,1.6291,1.6291,1.6281,1.6286,681500000.0
2005-08-30 13:40:00,1.6285,1.6289,1.6284,1.6284,545200000.0
2005-08-30 13:45:00,1.6283,1.6287,1.628,1.6286,681500000.0
2005-08-30 13:50:00,1.6285,1.6286,1.6278,1.6284,681500000.0
2005-08-30 13:55:00,1.6285,1.629,1.6281,1.6285,681500000.0
2005-08-30 14:00:00,1.6283,1.6292,1.6281,1.6291,681500000.0
2005-08-30 14:05:00,1.6289,1.6296,1.6286,1.6295,681500000.0
2005-08-30 14:10:00,1.6297,1.6297,1.6289,1.629,681500000.0
2005-08-30 14:15:00,1.6291,1.6293,1.6282,1.6282,681500000.0
2005-08-30 14:20:00,1.6283,1.6291,1.6278,1.6289,681500000.0
2005-08-30 14:25:00,1.6288,1.6298,1.6284,1.6294,681500000.0
2005-08-30 14:30:00,1.6296,1.6296,1.6289,1.6295,681500000.0
2005-08-30 14:35:00,1.6294,1.6296,1.6283,1.6286,681500000.0
2005-08-30 14:40:00,1.6285,1.6292,1.6285,1.629,681500000.0
2005-08-30 14:45:00,1.6291,1.6293,1.6287,1.629,681500000.0
2005-08-30 14:50:00,1.6291,1.6293,1.6288,1.6293,681500000.0
2005-08-30 14:55:00,1.6292,1.6297,1.6292,1.6294,681500000.0
2005-08-30 15:00:00,1.6295,1.6296,1.6292,1.6295,681500000.0
2005-08-30 15:05:00,1.6294,1.6297,1.6288,1.6293,681500000.0
2005-08-30 15:10:00,1.6292,1.6299,1.6291,1.6295,681500000.0
2005-08-30 15:15:00,1.6293,1.6302,1.6289,1.63,681500000.0
2005-08-30 15:20:00,1.6301,1.6311,1.6298,1.6306,681500000.0
2005-08-30 15:25:00,1.6308,1.631,1.6298,1.6299,681500000.0
2005-08-30 15:30:00,1.63,1.631,1.63,1.6308,681500000.0
2005-08-30 15:35:00,1.6307,1.6311,1.63,1.6302,681500000.0
2005-08-30 15:40:00,1.6301,1.6311,1.63,1.6305,681500000.0
2005-08-30 15:45:00,1.6304,1.6308,1.6301,1.6307,681500000.0
2005-08-30 15:50:00,1.6306,1.6312,1.6302,1.6302,681500000.0
2005-08-30 15:55:00,1.6303,1.6304,1.6297,1.63,681500000.0
2005-08-30 16:00:00,1.6302,1.6303,1.629,1.6301,681500000.0
2005-08-30 16:05:00,1.6299,1.6315,1.6296,1.6315,681500000.0
2005-08-30 16:10:00,1.6313,1.6315,1.6303,1.6309,681500000.0
2005-08-30 16:15:00,1.631,1.6317,1.6301,1.6313,681500000.0
2005-08-30 16:20:00,1.6312,1.6314,1.6305,1.6307,681500000.0
2005-08-30 16:25:00,1.6306,1.6311,1.6302,1.6303,681500000.0
2005-08-30 16:30:00,1.6302,1.6303,1.6291,1.6299,681500000.0
2005-08-30 16:35:00,1.63,1.6316,1.6299,1.631,681500000.0
2005-08-30 16:40:00,1.6311,1.6318,1.6303,1.6306,681500000.0
2005-08-30 16:45:00,1.6307,1.6314,1.6305,1.6309,681500000.0
2005-08-30 16:50:00,1.6308,1.6314,1.6305,1.6307,681500000.0
2005-08-30 16:55:00,1.6306,1.6318,1.6289,1.629,681500000.0
2005-08-30 17:00:00,1.6292,1.631,1.629,1.6306,681500000.0
2005-08-30 17:05:00,1.6303,1.6313,1.6303,1.6313,681500000.0
2005-08-30 17:10:00,1.6312,1.6316,1.6307,1.6307,681500000.0
2005-08-30 17:15:00,1.6306,1.6316,1.6306,1.6315,681500000.0
2005-08-30 17:20:00,1.6316,1.6316,1.631,1.6312,681500000.0
2005-08-30 17:25:00,1.6314,1.6325,1.6312,1.6317,681500000.0
2005-08-30 17:30:00,1.6316,1.6322,1.6314,1.6321,681500000.0
2005-08-30 17:35:00,1.632,1.6332,1.6318,1.633,681500000.0
2005-08-30 17:40:00,1.6331,1.6333,1.6326,1.6329,681500000.0
2005-08-30 17:45:00,1.6328,1.6334,1.6326,1.6328,681500000.0
2005-08-30 17:50:00,1.6327,1.6333,1.6324,1.6324,681500000.0
2005-08-30 17:55:00,1.6326,1.6337,1.6324,1.6335,681500000.0
2005-08-30 18:00:00,1.6334,1.634,1.633,1.6339,681500000.0
2005-08-30 18:05:00,1.6338,1.6338,1.6327,1.6329,681500000.0
2005-08-30 18:10:00,1.6328,1.6331,1.6325,1.633,681500000.0
2005-08-30 18:15:00,1.6329,1.6333,1.6325,1.6328,681500000.0
2005-08-30 18:20:00,1.6327,1.6328,1.6318,1.6319,681500000.0
2005-08-30 18:25:00,1.632,1.632,1.6307,1.631,681500000.0
2005-08-30 18:30:00,1.6313,1.6313,1.6306,1.631,681500000.0
2005-08-30 18:35:00,1.6309,1.6314,1.6305,1.6314,681500000.0
2005-08-30 18:40:00,1.6313,1.6317,1.631,1.6313,681500000.0
2005-08-30 18:45:00,1.6314,1.6314,1.6304,1.6304,681500000.0
2005-08-30 18:50:00,1.6303,1.6309,1.63,1.6306,681500000.0
2005-08-30 18:55:00,1.6304,1.6312,1.6304,1.6306,681500000.0
2005-08-30 19:00:00,1.6307,1.6309,1.6306,1.6307,545200000.0
2005-08-30 19:05:00,1.6309,1.6315,1.6307,1.631,681500000.0
2005-08-30 19:10:00,1.631,1.6319,1.631,1.6316,545200000.0
2005-08-30 19:15:00,1.6318,1.6321,1.6316,1.6317,681500000.0
2005-08-30 19:20:00,1.6316,1.6317,1.631,1.6314,681500000.0
2005-08-30 19:25:00,1.6313,1.6314,1.6306,1.6309,681500000.0
2005-08-30 19:30:00,1.6307,1.631,1.6306,1.6306,681500000.0
2005-08-30 19:35:00,1.631,1.631,1.6306,1.6307,681500000.0
2005-08-30 19:40:00,1.6306,1.631,1.6304,1.6306,545200000.0
2005-08-30 19:45:00,1.6307,1.631,1.6305,1.6307,681500000.0
2005-08-30 19:50:00,1.6309,1.6313,1.6306,1.6309,681500000.0
2005-08-30 19:55:00,1.631,1.631,1.6305,1.6306,545200000.0
2005-08-30 20:00:00,1.6305,1.6317,1.6304,1.6313,681500000.0
2005-08-30 20:05:00,1.6316,1.6317,1.631,1.6316,681500000.0
2005-08-30 20:10:00,1.6315,1.6324,1.6313,1.6321,681500000.0
2005-08-30 20:15:00,1.6322,1.6322,1.6316,1.632,681500000.0
2005-08-30 20:20:00,1.6319,1.6322,1.6315,1.6316,681500000.0
2005-08-30 20:25:00,1.6315,1.6324,1.6315,1.6322,681500000.0
2005-08-30 20:30:00,1.6319,1.6324,1.6318,1.6324,681500000.0
2005-08-30 20:35:00,1.6322,1.6327,1.6321,1.6322,681500000.0
2005-08-30 20:40:00,1.6324,1.6328,1.6324,1.6327,681500000.0
2005-08-30 20:45:00,1.6328,1.6331,1.6324,1.6331,681500000.0
2005-08-30 20:50:00,1.6329,1.6333,1.6327,1.633,681500000.0
2005-08-30 20:55:00,1.6329,1.6331,1.6322,1.6327,681500000.0
2005-08-30 21:00:00,1.6325,1.6333,1.6322,1.6327,681500000.0
2005-08-30 21:05:00,1.6325,1.6334,1.6325,1.6334,681500000.0
2005-08-30 21:10:00,1.6331,1.6339,1.633,1.6337,545200000.0
2005-08-30 21:15:00,1.6336,1.6337,1.6334,1.6336,681500000.0
2005-08-30 21:20:00,1.6334,1.6339,1.633,1.6336,681500000.0
2005-08-30 21:25:00,1.6338,1.6341,1.6333,1.6339,681500000.0
2005-08-30 21:30:00,1.6338,1.634,1.6333,1.6334,545200000.0
2005-08-30 21:35:00,1.6333,1.6341,1.6329,1.6331,681500000.0
2005-08-30 21:40:00,1.633,1.6333,1.6328,1.6331,408900000.0
2005-08-30 21:45:00,1.6327,1.633,1.6325,1.6328,681500000.0
2005-08-30 21:50:00,1.633,1.6331,1.6328,1.633,681500000.0
2005-08-30 21:55:00,1.6331,1.6335,1.6331,1.6333,681500000.0
2005-08-30 22:00:00,1.6331,1.6336,1.6329,1.6333,545200000.0
2005-08-30 22:05:00,1.6331,1.6333,1.6322,1.6324,681500000.0
2005-08-30 22:10:00,1.6325,1.6327,1.6322,1.6322,681500000.0
2005-08-30 22:15:00,1.6324,1.6333,1.6324,1.6331,681500000.0
2005-08-30 22:20:00,1.6333,1.6335,1.6331,1.6334,681500000.0
2005-08-30 22:25:00,1.6336,1.6336,1.6329,1.633,681500000.0
2005-08-30 22:30:00,1.6329,1.633,1.6325,1.6325,681500000.0
2005-08-30 22:35:00,1.6324,1.6327,1.6313,1.6317,681500000.0
2005-08-30 22:40:00,1.6316,1.632,1.6316,1.6318,681500000.0
2005-08-30 22:45:00,1.6317,1.6317,1.6303,1.6309,681500000.0
2005-08-30 22:50:00,1.631,1.631,1.6306,1.6307,545200000.0
2005-08-30 22:55:00,1.6309,1.6309,1.6302,1.6307,681500000.0
2005-08-30 23:00:00,1.6306,1.631,1.6303,1.6304,681500000.0
2005-08-30 23:05:00,1.6303,1.6306,1.6299,1.6305,681500000.0
2005-08-30 23:10:00,1.6306,1.6316,1.6304,1.6312,681500000.0
2005-08-30 23:15:00,1.631,1.6318,1.631,1.6318,681500000.0
2005-08-30 23:20:00,1.6319,1.6319,1.631,1.6312,681500000.0
2005-08-30 23:25:00,1.631,1.632,1.631,1.6317,545200000.0
2005-08-30 23:30:00,1.6319,1.6319,1.6315,1.6319,681500000.0
2005-08-30 23:35:00,1.632,1.632,1.6315,1.6317,545200000.0
2005-08-30 23:40:00,1.6316,1.632,1.6314,1.6315,681500000.0
2005-08-30 23:45:00,1.6314,1.6317,1.631,1.6313,681500000.0
2005-08-30 23:50:00,1.6309,1.6313,1.6306,1.6306,545200000.0
2005-08-30 23:55:00,1.6309,1.6313,1.6306,1.6313,681500000.0
2005-08-31 00:00:00,1.6314,1.6317,1.6313,1.6317,408900000.0
2005-08-31 00:10:00,1.6321,1.6321,1.6316,1.6317,681500000.0
2005-08-31 00:15:00,1.6319,1.6319,1.6315,1.6315,408900000.0
2005-08-31 00:20:00,1.6313,1.6325,1.6313,1.6324,681500000.0
2005-08-31 00:25:00,1.6327,1.6333,1.6327,1.6331,545200000.0
2005-08-31 00:30:00,1.633,1.6342,1.633,1.634,545200000.0
2005-08-31 00:35:00,1.6341,1.6345,1.6337,1.6341,681500000.0
2005-08-31 00:40:00,1.6342,1.6342,1.6331,1.6334,681500000.0
2005-08-31 00:45:00,1.6331,1.6338,1.6331,1.6336,681500000.0
2005-08-31 00:50:00,1.6335,1.6344,1.6335,1.6341,681500000.0
2005-08-31 00:55:00,1.6343,1.6343,1.6337,1.6341,681500000.0
2005-08-31 01:00:00,1.6342,1.6342,1.6336,1.6337,681500000.0
2005-08-31 01:05:00,1.6338,1.6343,1.6338,1.6342,681500000.0
2005-08-31 01:10:00,1.6341,1.6343,1.6338,1.6339,681500000.0
2005-08-31 01:15:00,1.6336,1.6342,1.6334,1.6336,681500000.0
2005-08-31 01:20:00,1.6338,1.634,1.6331,1.6333,545200000.0
2005-08-31 01:25:00,1.6334,1.6342,1.6334,1.6339,681500000.0
2005-08-31 01:30:00,1.6338,1.6342,1.6331,1.6331,681500000.0
2005-08-31 01:35:00,1.6333,1.6339,1.6329,1.6338,545200000.0
2005-08-31 01:40:00,1.634,1.6351,1.6339,1.6346,681500000.0
2005-08-31 01:45:00,1.6348,1.6351,1.6345,1.6348,681500000.0
2005-08-31 01:50:00,1.6348,1.6353,1.6348,1.6349,681500000.0
2005-08-31 01:55:00,1.6351,1.6356,1.6348,1.6355,681500000.0
2005-08-31 02:10:00,1.6355,1.6364,1.6354,1.6357,681500000.0
2005-08-31 02:15:00,1.6358,1.6364,1.6354,1.6363,681500000.0
2005-08-31 02:20:00,1.6364,1.6368,1.6362,1.6365,681500000.0
2005-08-31 02:25:00,1.6366,1.6366,1.6363,1.6366,681500000.0
2005-08-31 02:30:00,1.6365,1.6366,1.6351,1.6358,681500000.0
2005-08-31 02:35:00,1.6363,1.6364,1.6354,1.6355,681500000.0
2005-08-31 02:40:00,1.6357,1.6357,1.6346,1.6349,681500000.0
2005-08-31 02:45:00,1.6351,1.6361,1.6348,1.6356,681500000.0
2005-08-31 02:50:00,1.6357,1.6366,1.6353,1.6358,681500000.0
2005-08-31 02:55:00,1.6357,1.6362,1.6355,1.6356,681500000.0
2005-08-31 03:00:00,1.6358,1.6358,1.6348,1.6349,681500000.0
2005-08-31 03:05:00,1.6351,1.6354,1.6346,1.6354,681500000.0
2005-08-31 03:10:00,1.6356,1.6363,1.6351,1.6363,681500000.0
2005-08-31 03:15:00,1.6365,1.6365,1.6349,1.6354,681500000.0
2005-08-31 03:20:00,1.6355,1.6362,1.6353,1.6353,681500000.0
2005-08-31 03:25:00,1.6351,1.6354,1.6335,1.6344,681500000.0
2005-08-31 03:30:00,1.6348,1.6365,1.6328,1.6361,681500000.0
2005-08-31 03:35:00,1.636,1.6361,1.6342,1.6342,681500000.0
2005-08-31 03:40:00,1.6343,1.6343,1.633,1.6336,681500000.0
2005-08-31 03:45:00,1.6335,1.6339,1.633,1.6335,681500000.0
2005-08-31 03:50:00,1.6337,1.6339,1.6328,1.633,681500000.0
2005-08-31 03:55:00,1.6328,1.6329,1.6304,1.6304,681500000.0
2005-08-31 04:00:00,1.6307,1.6319,1.6307,1.6312,681500000.0
2005-08-31 04:05:00,1.6313,1.6319,1.631,1.6318,681500000.0
2005-08-31 04:10:00,1.6319,1.6319,1.6306,1.6307,681500000.0
2005-08-31 04:15:00,1.631,1.631,1.6299,1.6306,681500000.0
2005-08-31 04:20:00,1.6307,1.6318,1.63,1.6315,681500000.0
2005-08-31 04:25:00,1.631,1.6325,1.631,1.6325,681500000.0
2005-08-31 04:30:00,1.6324,1.6331,1.6322,1.6328,681500000.0
2005-08-31 04:35:00,1.6327,1.6331,1.6321,1.6322,681500000.0
2005-08-31 04:40:00,1.6329,1.6343,1.6329,1.6335,681500000.0
2005-08-31 04:45:00,1.634,1.634,1.633,1.633,681500000.0
2005-08-31 04:50:00,1.6331,1.6335,1.6324,1.6325,681500000.0
2005-08-31 04:55:00,1.6328,1.6331,1.6324,1.633,681500000.0
2005-08-31 05:00:00,1.6331,1.6331,1.6325,1.6331,545200000.0
2005-08-31 05:05:00,1.6333,1.6339,1.6331,1.6338,681500000.0
2005-08-31 05:10:00,1.6339,1.6344,1.6337,1.6341,681500000.0
2005-08-31 05:15:00,1.6339,1.6346,1.6338,1.6343,681500000.0
2005-08-31 05:20:00,1.6344,1.6348,1.6338,1.6341,545200000.0
2005-08-31 05:25:00,1.6343,1.6348,1.6341,1.6344,681500000.0
2005-08-31 05:30:00,1.6345,1.6346,1.6338,1.6344,681500000.0
2005-08-31 05:35:00,1.6346,1.6346,1.634,1.6344,681500000.0
2005-08-31 05:40:00,1.6345,1.6348,1.6341,1.6343,545200000.0
2005-08-31 05:45:00,1.6344,1.6346,1.6342,1.6346,681500000.0
2005-08-31 05:50:00,1.6345,1.6348,1.6342,1.6348,681500000.0
2005-08-31 05:55:00,1.6349,1.6351,1.6346,1.6348,545200000.0
2005-08-31 06:00:00,1.6346,1.6348,1.6341,1.6346,681500000.0
2005-08-31 06:05:00,1.6348,1.6348,1.6327,1.6327,681500000.0
2005-08-31 06:10:00,1.6328,1.6337,1.6328,1.6336,681500000.0
2005-08-31 06:15:00,1.6337,1.6341,1.6336,1.6338,545200000.0
2005-08-31 06:20:00,1.6337,1.6338,1.6334,1.6336,408900000.0
2005-08-31 06:25:00,1.6335,1.6337,1.6331,1.6333,681500000.0
2005-08-31 06:30:00,1.6331,1.6336,1.6329,1.6331,681500000.0
2005-08-31 06:35:00,1.6334,1.6343,1.6331,1.634,681500000.0
2005-08-31 06:40:00,1.6339,1.6341,1.6337,1.6339,545200000.0
2005-08-31 06:45:00,1.634,1.6354,1.6339,1.6346,681500000.0
2005-08-31 06:50:00,1.6345,1.6348,1.6337,1.634,681500000.0
2005-08-31 06:55:00,1.6341,1.6346,1.6339,1.6345,681500000.0
2005-08-31 07:00:00,1.6344,1.6348,1.634,1.6343,681500000.0
2005-08-31 07:05:00,1.634,1.6346,1.634,1.6343,681500000.0
2005-08-31 07:10:00,1.6341,1.6344,1.6335,1.6335,681500000.0
2005-08-31 07:15:00,1.6334,1.6335,1.6327,1.6327,681500000.0
2005-08-31 07:20:00,1.6325,1.6331,1.6324,1.633,681500000.0
2005-08-31 07:25:00,1.6329,1.6333,1.6328,1.6331,545200000.0
2005-08-31 07:30:00,1.6333,1.6343,1.6333,1.634,681500000.0
2005-08-31 07:35:00,1.6339,1.634,1.6328,1.6337,681500000.0
2005-08-31 07:40:00,1.6338,1.634,1.6331,1.6335,681500000.0
2005-08-31 07:45:00,1.6334,1.6336,1.6322,1.6325,681500000.0
2005-08-31 07:50:00,1.6327,1.6331,1.6322,1.6331,681500000.0
2005-08-31 07:55:00,1.6334,1.6338,1.6328,1.633,681500000.0
2005-08-31 08:00:00,1.6331,1.6336,1.6325,1.633,681500000.0
2005-08-31 08:05:00,1.6331,1.6337,1.6328,1.6334,681500000.0
2005-08-31 08:10:00,1.6333,1.6342,1.6333,1.6336,545200000.0
2005-08-31 08:15:00,1.6331,1.6337,1.6327,1.6333,681500000.0
2005-08-31 08:20:00,1.6334,1.634,1.6326,1.6339,681500000.0
2005-08-31 08:25:00,1.6337,1.6349,1.6336,1.6344,681500000.0
2005-08-31 08:30:00,1.6345,1.6346,1.6339,1.6341,681500000.0
2005-08-31 08:35:00,1.634,1.6346,1.6338,1.6342,681500000.0
2005-08-31 08:40:00,1.634,1.6356,1.6339,1.6345,681500000.0
2005-08-31 08:45:00,1.6346,1.6363,1.6344,1.6357,681500000.0
2005-08-31 08:50:00,1.636,1.6362,1.6354,1.6357,681500000.0
2005-08-31 08:55:00,1.6359,1.6361,1.6349,1.6349,681500000.0
2005-08-31 09:00:00,1.6351,1.6356,1.6345,1.6346,681500000.0
2005-08-31 09:05:00,1.6347,1.6351,1.6341,1.6341,681500000.0
2005-08-31 09:10:00,1.6343,1.6348,1.6337,1.634,681500000.0
2005-08-31 09:15:00,1.6341,1.6342,1.6334,1.6336,681500000.0
2005-08-31 09:20:00,1.6335,1.6336,1.633,1.6331,681500000.0
2005-08-31 09:25:00,1.6333,1.6335,1.6326,1.6327,681500000.0
2005-08-31 09:30:00,1.6328,1.6331,1.6323,1.6328,681500000.0
2005-08-31 09:35:00,1.6329,1.6333,1.6327,1.633,681500000.0
2005-08-31 09:40:00,1.6331,1.6335,1.6329,1.6335,681500000.0
2005-08-31 09:45:00,1.6334,1.6336,1.6331,1.6332,681500000.0
2005-08-31 09:50:00,1.6331,1.6335,1.6324,1.6331,681500000.0
2005-08-31 09:55:00,1.633,1.6331,1.6322,1.6328,681500000.0
2005-08-31 10:00:00,1.6327,1.6328,1.6316,1.6321,681500000.0
2005-08-31 10:05:00,1.6319,1.6324,1.6315,1.6324,681500000.0
2005-08-31 10:10:00,1.632,1.6328,1.6316,1.6317,681500000.0
2005-08-31 10:15:00,1.6313,1.6318,1.6311,1.6314,681500000.0
2005-08-31 10:20:00,1.6315,1.6319,1.6308,1.6308,681500000.0
2005-08-31 10:25:00,1.6307,1.6314,1.6307,1.6312,681500000.0
2005-08-31 10:30:00,1.631,1.6314,1.631,1.6314,681500000.0
2005-08-31 10:35:00,1.6315,1.632,1.6312,1.6317,681500000.0
2005-08-31 10:40:00,1.6319,1.6321,1.6317,1.6319,681500000.0
2005-08-31 10:45:00,1.6321,1.6326,1.6312,1.6312,681500000.0
2005-08-31 10:50:00,1.6315,1.6327,1.6313,1.6322,681500000.0
2005-08-31 10:55:00,1.6323,1.6325,1.6315,1.6319,681500000.0
2005-08-31 11:00:00,1.6318,1.632,1.6315,1.6317,681500000.0
2005-08-31 11:05:00,1.6318,1.6326,1.6316,1.6323,681500000.0
2005-08-31 11:10:00,1.6324,1.6333,1.6322,1.6332,681500000.0
2005-08-31 11:15:00,1.6333,1.6335,1.6328,1.6328,681500000.0
2005-08-31 11:20:00,1.6329,1.6334,1.6327,1.6331,681500000.0
2005-08-31 11:25:00,1.633,1.6332,1.6327,1.6328,681500000.0
2005-08-31 11:30:00,1.6327,1.6333,1.6325,1.6333,681500000.0
2005-08-31 11:35:00,1.6332,1.6336,1.633,1.6331,681500000.0
2005-08-31 11:40:00,1.633,1.6331,1.6323,1.6327,681500000.0
2005-08-31 11:45:00,1.6329,1.6333,1.6327,1.6332,681500000.0
2005-08-31 11:50:00,1.6331,1.6335,1.632,1.6322,681500000.0
2005-08-31 11:55:00,1.6323,1.633,1.6323,1.6326,681500000.0
2005-08-31 12:00:00,1.6327,1.6332,1.6327,1.633,681500000.0
2005-08-31 12:05:00,1.6331,1.6336,1.6322,1.6322,681500000.0
2005-08-31 12:10:00,1.6323,1.6327,1.6321,1.6325,681500000.0
2005-08-31 12:15:00,1.6326,1.6329,1.6323,1.6326,681500000.0
2005-08-31 12:20:00,1.6325,1.6328,1.6322,1.6323,681500000.0
2005-08-31 12:25:00,1.6324,1.6329,1.6322,1.6328,681500000.0
2005-08-31 12:30:00,1.6327,1.6329,1.6322,1.6327,681500000.0
2005-08-31 12:35:00,1.6328,1.6331,1.6317,1.632,681500000.0
2005-08-31 12:40:00,1.6321,1.6327,1.632,1.6326,681500000.0
2005-08-31 12:45:00,1.6327,1.6329,1.6317,1.6321,681500000.0
2005-08-31 12:50:00,1.6323,1.6323,1.6316,1.6321,681500000.0
2005-08-31 12:55:00,1.632,1.6324,1.6318,1.6319,681500000.0
2005-08-31 13:00:00,1.6318,1.6335,1.6318,1.6331,681500000.0
2005-08-31 13:05:00,1.6334,1.6335,1.6327,1.6328,681500000.0
2005-08-31 13:10:00,1.6327,1.6334,1.6326,1.6333,545200000.0
2005-08-31 13:15:00,1.6331,1.6337,1.6329,1.6333,681500000.0
2005-08-31 13:20:00,1.6332,1.6332,1.6323,1.6326,681500000.0
2005-08-31 13:25:00,1.6325,1.6327,1.6321,1.6326,681500000.0
2005-08-31 13:30:00,1.6325,1.634,1.6325,1.6336,681500000.0
2005-08-31 13:35:00,1.6337,1.634,1.6326,1.6328,681500000.0
2005-08-31 13:40:00,1.6329,1.6339,1.6329,1.6337,681500000.0
2005-08-31 13:45:00,1.6338,1.6344,1.6336,1.6342,681500000.0
2005-08-31 13:50:00,1.6341,1.6344,1.6333,1.6339,681500000.0
2005-08-31 13:55:00,1.634,1.6345,1.6335,1.6338,681500000.0
2005-08-31 14:00:00,1.6337,1.634,1.6335,1.6338,681500000.0
2005-08-31 14:05:00,1.634,1.6346,1.6336,1.6339,681500000.0
2005-08-31 14:10:00,1.6336,1.6342,1.6334,1.6337,681500000.0
2005-08-31 14:15:00,1.6335,1.6338,1.6322,1.6323,681500000.0
2005-08-31 14:20:00,1.6324,1.6327,1.632,1.6324,681500000.0
2005-08-31 14:25:00,1.6324,1.6328,1.6321,1.6321,681500000.0
2005-08-31 14:30:00,1.632,1.6335,1.632,1.6328,681500000.0
2005-08-31 14:35:00,1.6327,1.6327,1.6319,1.6323,681500000.0
2005-08-31 14:40:00,1.6325,1.6329,1.6318,1.6326,681500000.0
2005-08-31 14:45:00,1.6327,1.6333,1.6323,1.6329,681500000.0
2005-08-31 14:50:00,1.6328,1.6328,1.6313,1.6315,681500000.0
2005-08-31 14:55:00,1.6314,1.6321,1.6309,1.6314,681500000.0
2005-08-31 15:00:00,1.6317,1.6321,1.6308,1.6315,681500000.0
2005-08-31 15:05:00,1.6313,1.6325,1.6313,1.6322,681500000.0
2005-08-31 15:10:00,1.6323,1.6326,1.6318,1.6325,681500000.0
2005-08-31 15:15:00,1.6324,1.6327,1.6321,1.6325,681500000.0
2005-08-31 15:20:00,1.6326,1.6327,1.632,1.6326,681500000.0
2005-08-31 15:25:00,1.6323,1.6327,1.6321,1.6324,681500000.0
2005-08-31 15:30:00,1.6323,1.6327,1.6315,1.6319,681500000.0
2005-08-31 15:35:00,1.6317,1.6323,1.6317,1.632,681500000.0
2005-08-31 15:40:00,1.6323,1.6325,1.6305,1.631,681500000.0
2005-08-31 15:45:00,1.6309,1.6315,1.6306,1.6309,681500000.0
2005-08-31 15:50:00,1.6307,1.6312,1.6299,1.6299,681500000.0
2005-08-31 15:55:00,1.63,1.6324,1.63,1.6321,681500000.0
2005-08-31 16:00:00,1.6321,1.6338,1.6314,1.6322,681500000.0
2005-08-31 16:05:00,1.6321,1.6324,1.6312,1.6323,681500000.0
2005-08-31 16:10:00,1.6324,1.6334,1.632,1.6327,681500000.0
2005-08-31 16:15:00,1.6328,1.6336,1.6322,1.6333,681500000.0
2005-08-31 16:20:00,1.6334,1.6339,1.6321,1.6339,681500000.0
2005-08-31 16:25:00,1.6337,1.6349,1.6331,1.6349,681500000.0
2005-08-31 16:30:00,1.6347,1.6358,1.634,1.6346,681500000.0
2005-08-31 16:35:00,1.6344,1.6354,1.6337,1.6344,681500000.0
2005-08-31 16:40:00,1.6341,1.635,1.6334,1.635,681500000.0
2005-08-31 16:45:00,1.6347,1.6356,1.634,1.6344,681500000.0
2005-08-31 16:50:00,1.6343,1.6351,1.6341,1.6346,681500000.0
2005-08-31 16:55:00,1.6348,1.6368,1.6342,1.6367,681500000.0
2005-08-31 17:00:00,1.6366,1.6372,1.635,1.6357,681500000.0
2005-08-31 17:05:00,1.6356,1.6362,1.6347,1.6348,681500000.0
2005-08-31 17:10:00,1.635,1.6367,1.6347,1.6363,681500000.0
2005-08-31 17:15:00,1.6361,1.6366,1.6356,1.6362,681500000.0
2005-08-31 17:20:00,1.6363,1.6363,1.6355,1.6362,681500000.0
2005-08-31 17:25:00,1.6363,1.6363,1.6353,1.6361,681500000.0
2005-08-31 17:30:00,1.6362,1.637,1.6357,1.6368,681500000.0
2005-08-31 17:35:00,1.6369,1.6369,1.6361,1.6366,681500000.0
2005-08-31 17:40:00,1.6367,1.6392,1.6367,1.6389,681500000.0
2005-08-31 17:45:00,1.6388,1.6396,1.6382,1.6387,681500000.0
2005-08-31 17:50:00,1.6389,1.64,1.6387,1.6397,681500000.0
2005-08-31 17:55:00,1.64,1.6408,1.6395,1.6403,681500000.0
2005-08-31 18:00:00,1.6405,1.641,1.6399,1.64,681500000.0
2005-08-31 18:05:00,1.6401,1.6401,1.6391,1.6393,681500000.0
2005-08-31 18:10:00,1.6392,1.6398,1.6375,1.6381,681500000.0
2005-08-31 18:15:00,1.6382,1.6383,1.6369,1.6371,681500000.0
2005-08-31 18:20:00,1.6372,1.6382,1.6371,1.6379,681500000.0
2005-08-31 18:25:00,1.638,1.6386,1.6369,1.6376,681500000.0
2005-08-31 18:30:00,1.638,1.6392,1.6371,1.6385,681500000.0
2005-08-31 18:35:00,1.6386,1.6387,1.6375,1.638,681500000.0
2005-08-31 18:40:00,1.6379,1.6387,1.6364,1.6369,681500000.0
2005-08-31 18:45:00,1.6371,1.6375,1.6363,1.6371,681500000.0
2005-08-31 18:50:00,1.6372,1.6372,1.6364,1.6365,681500000.0
2005-08-31 18:55:00,1.6364,1.6369,1.6363,1.6366,681500000.0
2005-08-31 19:00:00,1.6368,1.6387,1.6366,1.6385,681500000.0
2005-08-31 19:05:00,1.6386,1.6387,1.6376,1.6379,681500000.0
2005-08-31 19:10:00,1.6381,1.6381,1.6366,1.6369,681500000.0
2005-08-31 19:15:00,1.6368,1.6371,1.6363,1.6368,681500000.0
2005-08-31 19:20:00,1.6369,1.6369,1.6358,1.636,681500000.0
2005-08-31 19:25:00,1.6359,1.6371,1.6357,1.6368,681500000.0
2005-08-31 19:30:00,1.6366,1.6371,1.6361,1.6363,681500000.0
2005-08-31 19:35:00,1.6362,1.6374,1.6362,1.6371,681500000.0
2005-08-31 19:40:00,1.6369,1.6374,1.6368,1.6371,681500000.0
2005-08-31 19:45:00,1.6369,1.6369,1.6361,1.6364,681500000.0
2005-08-31 19:50:00,1.6365,1.6365,1.6356,1.6359,681500000.0
2005-08-31 19:55:00,1.636,1.6362,1.6351,1.6351,681500000.0
2005-08-31 20:00:00,1.6349,1.6359,1.6349,1.6356,681500000.0
2005-08-31 20:05:00,1.6355,1.6361,1.6353,1.6359,681500000.0
2005-08-31 20:10:00,1.636,1.636,1.6355,1.6358,681500000.0
2005-08-31 20:15:00,1.6359,1.6365,1.6358,1.6363,681500000.0
2005-08-31 20:20:00,1.6364,1.6366,1.6358,1.6358,681500000.0
2005-08-31 20:25:00,1.6359,1.6366,1.6358,1.6361,681500000.0
2005-08-31 20:30:00,1.6362,1.6362,1.6358,1.6362,681500000.0
2005-08-31 20:35:00,1.636,1.6361,1.6356,1.6358,681500000.0
2005-08-31 20:40:00,1.636,1.636,1.6354,1.6354,545200000.0
2005-08-31 20:45:00,1.6355,1.6357,1.6351,1.6355,681500000.0
2005-08-31 20:50:00,1.6356,1.6357,1.6349,1.6351,681500000.0
2005-08-31 20:55:00,1.6353,1.6357,1.6348,1.6357,681500000.0
2005-08-31 21:00:00,1.6355,1.6358,1.6351,1.6355,681500000.0
2005-08-31 21:05:00,1.6357,1.6358,1.6353,1.6358,681500000.0
2005-08-31 21:10:00,1.6357,1.6357,1.6346,1.6346,681500000.0
2005-08-31 21:15:00,1.6345,1.6348,1.6345,1.6348,272600000.0
2005-08-31 21:20:00,1.6349,1.6351,1.6343,1.6345,681500000.0
2005-08-31 21:25:00,1.6346,1.6348,1.6341,1.6344,681500000.0
2005-08-31 21:30:00,1.6346,1.6346,1.6342,1.6343,681500000.0
2005-08-31 21:35:00,1.6342,1.6344,1.6342,1.6344,681500000.0
2005-08-31 21:40:00,1.6343,1.6346,1.6342,1.6345,545200000.0
2005-08-31 21:45:00,1.6346,1.6346,1.6343,1.6345,545200000.0
2005-08-31 21:50:00,1.6346,1.6348,1.6344,1.6345,545200000.0
2005-08-31 21:55:00,1.6346,1.6348,1.6339,1.6345,681500000.0
2005-08-31 22:00:00,1.6346,1.6351,1.6342,1.6343,681500000.0
2005-08-31 22:05:00,1.6344,1.6348,1.634,1.6343,681500000.0
2005-08-31 22:10:00,1.6343,1.6345,1.6339,1.6339,681500000.0
2005-08-31 22:15:00,1.6343,1.6344,1.6338,1.6342,681500000.0
2005-08-31 22:20:00,1.6341,1.6342,1.633,1.6338,681500000.0
2005-08-31 22:25:00,1.634,1.6342,1.6331,1.6331,681500000.0
2005-08-31 22:30:00,1.6333,1.6342,1.6331,1.6339,681500000.0
2005-08-31 22:35:00,1.6338,1.6348,1.6336,1.6343,681500000.0
2005-08-31 22:40:00,1.6345,1.6345,1.634,1.6341,681500000.0
2005-08-31 22:45:00,1.6342,1.6344,1.6338,1.634,545200000.0
2005-08-31 22:50:00,1.6339,1.6342,1.6335,1.6335,545200000.0
2005-08-31 22:55:00,1.6334,1.6345,1.6334,1.6341,681500000.0
2005-08-31 23:00:00,1.6341,1.6346,1.6339,1.6345,408900000.0
2005-08-31 23:05:00,1.6344,1.6349,1.6343,1.6345,681500000.0
2005-08-31 23:10:00,1.6346,1.6346,1.6341,1.6344,681500000.0
2005-08-31 23:15:00,1.6342,1.6344,1.634,1.6341,681500000.0
2005-08-31 23:20:00,1.6342,1.6348,1.6339,1.6348,681500000.0
2005-08-31 23:25:00,1.6345,1.6346,1.6343,1.6345,408900000.0
2005-08-31 23:30:00,1.6344,1.6346,1.6341,1.6344,681500000.0
2005-08-31 23:35:00,1.6345,1.6346,1.6343,1.6345,681500000.0
2005-08-31 23:40:00,1.6346,1.6346,1.6344,1.6345,545200000.0
2005-08-31 23:45:00,1.6346,1.6346,1.6344,1.6345,681500000.0
2005-08-31 23:50:00,1.6344,1.6346,1.6343,1.6346,545200000.0
2005-08-31 23:55:00,1.6345,1.6349,1.6345,1.6348,545200000.0
2005-09-01 00:00:00,1.6349,1.6357,1.6349,1.6355,681500000.0
2005-09-01 00:05:00,1.6353,1.6354,1.6349,1.6354,272600000.0
2005-09-01 00:10:00,1.6355,1.6355,1.6351,1.6353,681500000.0
2005-09-01 00:15:00,1.6354,1.6356,1.6353,1.6355,272600000.0
2005-09-01 00:20:00,1.6356,1.6356,1.6351,1.6351,681500000.0
2005-09-01 00:25:00,1.6353,1.6354,1.6349,1.6353,681500000.0
2005-09-01 00:30:00,1.6354,1.6354,1.6348,1.6351,408900000.0
2005-09-01 00:35:00,1.6349,1.6354,1.6346,1.6348,681500000.0
2005-09-01 00:40:00,1.6346,1.6357,1.6346,1.6356,681500000.0
2005-09-01 00:45:00,1.6357,1.636,1.6353,1.6355,681500000.0
2005-09-01 00:50:00,1.6354,1.6357,1.6349,1.6354,681500000.0
2005-09-01 00:55:00,1.6353,1.636,1.6353,1.6357,681500000.0
2005-09-01 01:00:00,1.6356,1.6358,1.6353,1.6355,681500000.0
2005-09-01 01:05:00,1.6356,1.6357,1.6351,1.6353,681500000.0
2005-09-01 01:10:00,1.6351,1.6357,1.6349,1.6351,681500000.0
2005-09-01 01:15:00,1.6354,1.6359,1.6353,1.6358,408900000.0
2005-09-01 01:20:00,1.6359,1.6365,1.6359,1.6361,681500000.0
2005-09-01 01:25:00,1.6364,1.6364,1.6351,1.6357,681500000.0
2005-09-01 01:30:00,1.636,1.6361,1.6355,1.6357,681500000.0
2005-09-01 01:35:00,1.6361,1.6361,1.6355,1.6356,545200000.0
2005-09-01 01:40:00,1.6357,1.636,1.6354,1.6358,681500000.0
2005-09-01 01:45:00,1.6357,1.6363,1.6356,1.6363,681500000.0
2005-09-01 01:50:00,1.6362,1.6364,1.6358,1.636,681500000.0
2005-09-01 01:55:00,1.6359,1.6362,1.6357,1.6358,681500000.0
2005-09-01 02:00:00,1.6359,1.6361,1.6348,1.6349,681500000.0
2005-09-01 02:05:00,1.635,1.6353,1.6344,1.6347,681500000.0
2005-09-01 02:10:00,1.6349,1.6351,1.6346,1.6348,681500000.0
2005-09-01 02:15:00,1.6346,1.6358,1.6346,1.6353,681500000.0
2005-09-01 02:20:00,1.6351,1.6355,1.6346,1.6353,681500000.0
2005-09-01 02:25:00,1.6351,1.6357,1.6351,1.6354,681500000.0
2005-09-01 02:30:00,1.6355,1.6358,1.6353,1.6353,681500000.0
2005-09-01 02:35:00,1.6354,1.6355,1.6351,1.6351,681500000.0
2005-09-01 02:40:00,1.6355,1.6357,1.6345,1.6346,681500000.0
2005-09-01 02:45:00,1.6348,1.6351,1.6345,1.6346,681500000.0
2005-09-01 02:50:00,1.6344,1.6348,1.6342,1.6343,681500000.0
2005-09-01 02:55:00,1.6339,1.6343,1.633,1.633,681500000.0
2005-09-01 03:00:00,1.6329,1.633,1.6316,1.6319,681500000.0
2005-09-01 03:05:00,1.632,1.6325,1.6316,1.6319,681500000.0
2005-09-01 03:10:00,1.632,1.6329,1.6316,1.6325,681500000.0
2005-09-01 03:15:00,1.6327,1.633,1.6322,1.6324,681500000.0
2005-09-01 03:20:00,1.6327,1.6329,1.6324,1.6328,545200000.0
2005-09-01 03:25:00,1.6327,1.6335,1.6325,1.6334,681500000.0
2005-09-01 03:30:00,1.6329,1.6342,1.6329,1.6335,681500000.0
2005-09-01 03:35:00,1.6336,1.634,1.6334,1.6334,681500000.0
2005-09-01 03:40:00,1.6335,1.6337,1.6331,1.6335,681500000.0
2005-09-01 03:45:00,1.6334,1.634,1.6333,1.6337,681500000.0
2005-09-01 03:50:00,1.6338,1.6342,1.6338,1.6339,681500000.0
2005-09-01 03:55:00,1.6341,1.6341,1.6337,1.6339,681500000.0
2005-09-01 04:00:00,1.6338,1.6339,1.6337,1.6337,408900000.0
2005-09-01 04:05:00,1.6338,1.634,1.6336,1.6338,681500000.0
2005-09-01 04:10:00,1.6339,1.634,1.6335,1.6337,681500000.0
2005-09-01 04:15:00,1.6338,1.6338,1.6337,1.6337,272600000.0
2005-09-01 04:20:00,1.6338,1.634,1.6336,1.6337,681500000.0
2005-09-01 04:25:00,1.6338,1.634,1.6337,1.6338,681500000.0
2005-09-01 04:30:00,1.6339,1.6339,1.6335,1.6335,545200000.0
2005-09-01 04:35:00,1.6334,1.6335,1.6329,1.6331,545200000.0
2005-09-01 04:40:00,1.633,1.6339,1.633,1.6337,681500000.0
2005-09-01 04:45:00,1.6335,1.634,1.6331,1.6331,681500000.0
2005-09-01 04:50:00,1.6333,1.6338,1.6331,1.6335,681500000.0
2005-09-01 04:55:00,1.6334,1.6341,1.6334,1.6339,681500000.0
2005-09-01 05:00:00,1.6338,1.634,1.6333,1.634,681500000.0
2005-09-01 05:05:00,1.6338,1.6343,1.6337,1.6342,681500000.0
2005-09-01 05:10:00,1.6341,1.6344,1.6339,1.6339,545200000.0
2005-09-01 05:15:00,1.6337,1.6344,1.6337,1.6344,545200000.0
2005-09-01 05:20:00,1.6343,1.6344,1.6337,1.6338,545200000.0
2005-09-01 05:25:00,1.6339,1.6342,1.6336,1.6341,681500000.0
2005-09-01 05:30:00,1.6339,1.6342,1.6338,1.634,681500000.0
2005-09-01 05:35:00,1.6341,1.6344,1.634,1.6341,681500000.0
2005-09-01 05:40:00,1.6342,1.6345,1.6341,1.6342,681500000.0
2005-09-01 05:45:00,1.6343,1.6343,1.6336,1.634,681500000.0
2005-09-01 05:50:00,1.6339,1.634,1.6337,1.6337,272600000.0
2005-09-01 05:55:00,1.6331,1.6338,1.6331,1.6334,408900000.0
2005-09-01 06:00:00,1.6333,1.6335,1.6331,1.6333,681500000.0
2005-09-01 06:05:00,1.6331,1.6331,1.6324,1.6329,545200000.0
2005-09-01 06:10:00,1.6327,1.6333,1.6324,1.6331,681500000.0
2005-09-01 06:15:00,1.6333,1.6336,1.6331,1.6335,545200000.0
2005-09-01 06:20:00,1.6336,1.6336,1.633,1.633,681500000.0
2005-09-01 06:25:00,1.6329,1.6331,1.6328,1.6329,545200000.0
2005-09-01 06:30:00,1.6328,1.633,1.6328,1.6329,408900000.0
2005-09-01 06:35:00,1.633,1.6334,1.633,1.6331,408900000.0
2005-09-01 06:40:00,1.6333,1.6334,1.6325,1.6328,681500000.0
2005-09-01 06:45:00,1.6327,1.6336,1.6327,1.6334,681500000.0
2005-09-01 06:50:00,1.6335,1.6337,1.6329,1.633,681500000.0
2005-09-01 06:55:00,1.6331,1.6336,1.6329,1.6331,681500000.0
2005-09-01 07:00:00,1.6329,1.6333,1.6328,1.633,681500000.0
2005-09-01 07:05:00,1.6329,1.633,1.6325,1.6328,545200000.0
2005-09-01 07:10:00,1.6329,1.6331,1.6327,1.6329,681500000.0
2005-09-01 07:15:00,1.633,1.6331,1.633,1.633,408900000.0
2005-09-01 07:20:00,1.6329,1.633,1.6327,1.6329,681500000.0
2005-09-01 07:25:00,1.6328,1.6331,1.6324,1.633,681500000.0
2005-09-01 07:30:00,1.6329,1.633,1.6327,1.6328,681500000.0
2005-09-01 07:35:00,1.6329,1.6333,1.6327,1.6331,681500000.0
2005-09-01 07:40:00,1.633,1.6331,1.6328,1.6331,545200000.0
2005-09-01 07:45:00,1.633,1.6334,1.633,1.6331,545200000.0
2005-09-01 07:50:00,1.633,1.6331,1.6322,1.6324,681500000.0
2005-09-01 07:55:00,1.6325,1.6328,1.6325,1.6328,681500000.0
2005-09-01 08:00:00,1.6327,1.6333,1.6324,1.6333,681500000.0
2005-09-01 08:05:00,1.6334,1.6337,1.6325,1.6327,681500000.0
2005-09-01 08:10:00,1.633,1.6335,1.6328,1.6333,681500000.0
2005-09-01 08:15:00,1.6334,1.6337,1.6328,1.6334,681500000.0
2005-09-01 08:20:00,1.6333,1.6338,1.6329,1.633,681500000.0
2005-09-01 08:25:00,1.6329,1.6333,1.6325,1.633,681500000.0
2005-09-01 08:30:00,1.6331,1.6338,1.6326,1.6335,681500000.0
2005-09-01 08:35:00,1.6336,1.634,1.6332,1.6338,681500000.0
2005-09-01 08:40:00,1.6337,1.634,1.6334,1.634,681500000.0
2005-09-01 08:45:00,1.6339,1.634,1.6335,1.6336,681500000.0
2005-09-01 08:50:00,1.6337,1.634,1.6331,1.6335,681500000.0
2005-09-01 08:55:00,1.6334,1.6336,1.6326,1.6332,681500000.0
2005-09-01 09:00:00,1.633,1.6338,1.633,1.6335,681500000.0
2005-09-01 09:05:00,1.6336,1.6343,1.6335,1.6341,681500000.0
2005-09-01 09:10:00,1.6343,1.635,1.6336,1.6344,681500000.0
2005-09-01 09:15:00,1.6344,1.6347,1.6331,1.6333,681500000.0
2005-09-01 09:20:00,1.6334,1.6339,1.633,1.6338,681500000.0
2005-09-01 09:25:00,1.6337,1.6344,1.6334,1.6343,681500000.0
2005-09-01 09:30:00,1.6341,1.635,1.6338,1.6344,681500000.0
2005-09-01 09:35:00,1.6346,1.6346,1.6335,1.6335,681500000.0
2005-09-01 09:40:00,1.6334,1.634,1.6329,1.6331,681500000.0
2005-09-01 09:45:00,1.6333,1.6337,1.6321,1.6337,681500000.0
2005-09-01 09:50:00,1.6336,1.6341,1.6325,1.6336,681500000.0
2005-09-01 09:55:00,1.6337,1.6339,1.6329,1.6334,681500000.0
2005-09-01 10:00:00,1.6336,1.634,1.6332,1.6334,681500000.0
2005-09-01 10:05:00,1.6335,1.634,1.6332,1.6334,681500000.0
2005-09-01 10:10:00,1.6335,1.634,1.6334,1.6338,681500000.0
2005-09-01 10:15:00,1.6337,1.6341,1.6336,1.6338,681500000.0
2005-09-01 10:20:00,1.6339,1.6358,1.6336,1.6353,681500000.0
2005-09-01 10:25:00,1.6355,1.6363,1.6351,1.6355,681500000.0
2005-09-01 10:30:00,1.6354,1.636,1.6349,1.6354,681500000.0
2005-09-01 10:35:00,1.6352,1.6357,1.635,1.6352,681500000.0
2005-09-01 10:40:00,1.6351,1.6353,1.6345,1.6351,681500000.0
2005-09-01 10:45:00,1.6352,1.6356,1.6351,1.6351,681500000.0
2005-09-01 10:50:00,1.6353,1.636,1.635,1.6357,681500000.0
2005-09-01 10:55:00,1.6356,1.6361,1.6351,1.6353,681500000.0
2005-09-01 11:00:00,1.6354,1.6356,1.6345,1.6347,681500000.0
2005-09-01 11:05:00,1.6349,1.6352,1.6347,1.635,681500000.0
2005-09-01 11:10:00,1.6349,1.6351,1.6345,1.6347,681500000.0
2005-09-01 11:15:00,1.6348,1.635,1.6345,1.6347,681500000.0
2005-09-01 11:20:00,1.635,1.6354,1.6346,1.6353,681500000.0
2005-09-01 11:25:00,1.6352,1.6353,1.6343,1.6346,681500000.0
2005-09-01 11:30:00,1.6345,1.635,1.6345,1.6349,681500000.0
2005-09-01 11:35:00,1.6347,1.6349,1.634,1.6342,681500000.0
2005-09-01 11:40:00,1.6343,1.6348,1.6342,1.6344,681500000.0
2005-09-01 11:45:00,1.6345,1.6352,1.6345,1.6348,545200000.0
2005-09-01 11:50:00,1.6349,1.6351,1.6345,1.6346,681500000.0
2005-09-01 11:55:00,1.6347,1.6347,1.6338,1.6339,681500000.0
2005-09-01 12:00:00,1.6337,1.6342,1.6336,1.6341,681500000.0
2005-09-01 12:05:00,1.6342,1.6343,1.6331,1.6335,681500000.0
2005-09-01 12:10:00,1.6333,1.634,1.6329,1.6337,681500000.0
2005-09-01 12:15:00,1.6337,1.6339,1.6333,1.6336,681500000.0
2005-09-01 12:20:00,1.6335,1.6342,1.6334,1.634,681500000.0
2005-09-01 12:25:00,1.6338,1.6352,1.6338,1.6344,681500000.0
2005-09-01 12:30:00,1.6343,1.6351,1.6342,1.6349,681500000.0
2005-09-01 12:35:00,1.635,1.6361,1.6349,1.6356,681500000.0
2005-09-01 12:40:00,1.6355,1.6359,1.635,1.6354,681500000.0
2005-09-01 12:45:00,1.6353,1.6354,1.6345,1.6349,681500000.0
2005-09-01 12:50:00,1.6348,1.6352,1.6344,1.6351,681500000.0
2005-09-01 12:55:00,1.6352,1.6357,1.6347,1.6355,681500000.0
2005-09-01 13:00:00,1.636,1.6366,1.6356,1.6363,681500000.0
2005-09-01 13:05:00,1.6362,1.6368,1.6356,1.6362,681500000.0
2005-09-01 13:10:00,1.6363,1.6363,1.6348,1.6352,681500000.0
2005-09-01 13:15:00,1.6353,1.6354,1.6345,1.6354,681500000.0
2005-09-01 13:20:00,1.6353,1.6353,1.6349,1.6352,681500000.0
2005-09-01 13:25:00,1.6353,1.6355,1.6349,1.6349,681500000.0
2005-09-01 13:30:00,1.6348,1.6354,1.6344,1.6351,681500000.0
2005-09-01 13:35:00,1.635,1.6359,1.635,1.6355,681500000.0
2005-09-01 13:40:00,1.6354,1.6355,1.6349,1.6353,681500000.0
2005-09-01 13:45:00,1.6352,1.636,1.6352,1.6356,681500000.0
2005-09-01 13:50:00,1.6358,1.6358,1.635,1.6353,681500000.0
2005-09-01 13:55:00,1.6352,1.6354,1.635,1.6354,681500000.0
2005-09-01 14:00:00,1.6353,1.6358,1.635,1.6355,681500000.0
2005-09-01 14:05:00,1.6354,1.636,1.6353,1.6357,681500000.0
2005-09-01 14:10:00,1.6358,1.6367,1.6358,1.6366,681500000.0
2005-09-01 14:15:00,1.6367,1.6371,1.6362,1.6364,681500000.0
2005-09-01 14:20:00,1.6366,1.6377,1.6364,1.6364,681500000.0
2005-09-01 14:25:00,1.6363,1.6366,1.6351,1.6352,681500000.0
2005-09-01 14:30:00,1.6353,1.6364,1.6349,1.6357,681500000.0
2005-09-01 14:35:00,1.6358,1.636,1.6346,1.6352,681500000.0
2005-09-01 14:40:00,1.6351,1.6368,1.635,1.6355,681500000.0
2005-09-01 14:45:00,1.6354,1.6356,1.6341,1.635,681500000.0
2005-09-01 14:50:00,1.6351,1.636,1.635,1.636,681500000.0
2005-09-01 14:55:00,1.6358,1.636,1.6352,1.6356,681500000.0
2005-09-01 15:00:00,1.6354,1.6356,1.6347,1.6349,681500000.0
2005-09-01 15:05:00,1.6348,1.6354,1.6345,1.635,681500000.0
2005-09-01 15:10:00,1.6349,1.6349,1.6341,1.6342,681500000.0
2005-09-01 15:15:00,1.6343,1.6346,1.6333,1.6336,681500000.0
2005-09-01 15:20:00,1.6335,1.6345,1.6334,1.6343,681500000.0
2005-09-01 15:25:00,1.6342,1.6349,1.6338,1.6348,681500000.0
2005-09-01 15:30:00,1.6346,1.6349,1.634,1.6342,681500000.0
2005-09-01 15:35:00,1.6343,1.635,1.6342,1.635,681500000.0
2005-09-01 15:40:00,1.6348,1.635,1.6344,1.6345,681500000.0
2005-09-01 15:45:00,1.6344,1.6345,1.6338,1.6343,681500000.0
2005-09-01 15:50:00,1.6342,1.6354,1.6341,1.635,681500000.0
2005-09-01 15:55:00,1.635,1.6362,1.6348,1.6359,681500000.0
2005-09-01 16:00:00,1.636,1.639,1.6348,1.6382,681500000.0
2005-09-01 16:05:00,1.6383,1.6404,1.6373,1.6389,681500000.0
2005-09-01 16:10:00,1.6386,1.6408,1.6382,1.6392,681500000.0
2005-09-01 16:15:00,1.6392,1.6403,1.6392,1.6395,681500000.0
2005-09-01 16:20:00,1.6394,1.6404,1.6389,1.6392,681500000.0
2005-09-01 16:25:00,1.6394,1.6394,1.6375,1.6381,681500000.0
2005-09-01 16:30:00,1.6385,1.6389,1.6378,1.638,681500000.0
2005-09-01 16:35:00,1.6381,1.6385,1.6371,1.6376,681500000.0
2005-09-01 16:40:00,1.6377,1.6377,1.6365,1.6365,681500000.0
2005-09-01 16:45:00,1.6366,1.6381,1.636,1.6363,681500000.0
2005-09-01 16:50:00,1.6362,1.6365,1.635,1.636,681500000.0
2005-09-01 16:55:00,1.6362,1.6365,1.6351,1.6353,681500000.0
2005-09-01 17:00:00,1.6355,1.6366,1.6355,1.636,681500000.0
2005-09-01 17:05:00,1.6359,1.6368,1.6356,1.6363,681500000.0
2005-09-01 17:10:00,1.6364,1.637,1.6356,1.6362,681500000.0
2005-09-01 17:15:00,1.6363,1.6371,1.636,1.6369,681500000.0
2005-09-01 17:20:00,1.6367,1.6369,1.636,1.636,681500000.0
2005-09-01 17:25:00,1.6361,1.6365,1.6355,1.636,681500000.0
2005-09-01 17:30:00,1.6361,1.637,1.6356,1.6361,681500000.0
2005-09-01 17:35:00,1.6363,1.6371,1.6357,1.6365,681500000.0
2005-09-01 17:40:00,1.6366,1.6376,1.6361,1.6375,681500000.0
2005-09-01 17:45:00,1.6376,1.6386,1.6366,1.6381,681500000.0
2005-09-01 17:50:00,1.6382,1.6382,1.636,1.636,681500000.0
2005-09-01 17:55:00,1.6356,1.6361,1.6346,1.6349,681500000.0
2005-09-01 18:00:00,1.6344,1.6351,1.6343,1.6351,681500000.0
2005-09-01 18:05:00,1.6353,1.6357,1.6346,1.6355,681500000.0
2005-09-01 18:10:00,1.6354,1.6358,1.6351,1.6355,681500000.0
2005-09-01 18:15:00,1.6357,1.6362,1.6351,1.6355,681500000.0
2005-09-01 18:20:00,1.6354,1.6362,1.6351,1.6359,681500000.0
2005-09-01 18:25:00,1.6358,1.6359,1.6346,1.6351,681500000.0
2005-09-01 18:30:00,1.6348,1.6355,1.6345,1.6346,681500000.0
2005-09-01 18:35:00,1.6345,1.6346,1.6342,1.6346,545200000.0
2005-09-01 18:40:00,1.6344,1.6351,1.6341,1.6348,681500000.0
2005-09-01 18:45:00,1.6346,1.6356,1.6346,1.6351,681500000.0
2005-09-01 18:50:00,1.6353,1.6354,1.6346,1.6349,681500000.0
2005-09-01 18:55:00,1.6351,1.6355,1.6348,1.6351,545200000.0
2005-09-01 19:00:00,1.6353,1.6355,1.6346,1.6349,545200000.0
2005-09-01 19:05:00,1.6351,1.6358,1.6348,1.6355,681500000.0
2005-09-01 19:10:00,1.6354,1.6359,1.6349,1.6353,681500000.0
2005-09-01 19:15:00,1.6351,1.6361,1.6351,1.6354,681500000.0
2005-09-01 19:20:00,1.6355,1.6358,1.6353,1.6357,681500000.0
2005-09-01 19:25:00,1.6356,1.6356,1.6348,1.6351,681500000.0
2005-09-01 19:30:00,1.6354,1.6355,1.6345,1.6348,545200000.0
2005-09-01 19:35:00,1.6348,1.6359,1.6348,1.6356,681500000.0
2005-09-01 19:40:00,1.6357,1.6358,1.6353,1.6354,545200000.0
2005-09-01 19:45:00,1.6355,1.6357,1.6351,1.6355,681500000.0
2005-09-01 19:50:00,1.6354,1.6355,1.6351,1.6353,681500000.0
2005-09-01 19:55:00,1.6354,1.6362,1.6351,1.6361,681500000.0
2005-09-01 20:00:00,1.6362,1.6362,1.6355,1.6358,681500000.0
2005-09-01 20:05:00,1.636,1.636,1.6351,1.6356,681500000.0
2005-09-01 20:10:00,1.6355,1.6361,1.6349,1.6351,681500000.0
2005-09-01 20:15:00,1.6348,1.6354,1.634,1.6348,681500000.0
2005-09-01 20:20:00,1.6346,1.6385,1.6344,1.6371,681500000.0
2005-09-01 20:25:00,1.6372,1.6379,1.6365,1.6367,681500000.0
2005-09-01 20:30:00,1.6369,1.6376,1.6364,1.6364,681500000.0
2005-09-01 20:35:00,1.6365,1.6377,1.636,1.6371,681500000.0
2005-09-01 20:40:00,1.6375,1.6398,1.6366,1.6386,681500000.0
2005-09-01 20:45:00,1.6389,1.6392,1.6369,1.638,681500000.0
2005-09-01 20:50:00,1.6378,1.6379,1.6366,1.6369,681500000.0
2005-09-01 20:55:00,1.6371,1.6382,1.6369,1.6382,681500000.0
2005-09-01 21:00:00,1.6379,1.6383,1.6377,1.6383,681500000.0
2005-09-01 21:05:00,1.6388,1.6389,1.6383,1.6385,681500000.0
2005-09-01 21:10:00,1.6386,1.6397,1.6383,1.6392,681500000.0
2005-09-01 21:15:00,1.6393,1.6394,1.6388,1.6389,681500000.0
2005-09-01 21:20:00,1.6387,1.6388,1.6375,1.6381,681500000.0
2005-09-01 21:25:00,1.6383,1.6389,1.6383,1.6383,545200000.0
2005-09-01 21:30:00,1.6382,1.6383,1.6377,1.638,681500000.0
2005-09-01 21:35:00,1.6381,1.6388,1.6379,1.6382,681500000.0
2005-09-01 21:40:00,1.6381,1.6387,1.6375,1.6387,681500000.0
2005-09-01 21:45:00,1.6388,1.6388,1.6383,1.6383,681500000.0
2005-09-01 21:50:00,1.6385,1.6386,1.6383,1.6383,681500000.0
2005-09-01 21:55:00,1.6385,1.639,1.6381,1.6389,681500000.0
2005-09-01 22:00:00,1.6388,1.6391,1.6385,1.6388,681500000.0
2005-09-01 22:05:00,1.6387,1.6391,1.6386,1.6389,681500000.0
2005-09-01 22:10:00,1.639,1.6393,1.6389,1.6393,681500000.0
2005-09-01 22:15:00,1.6394,1.6394,1.6388,1.639,681500000.0
2005-09-01 22:20:00,1.6389,1.6392,1.6379,1.6383,681500000.0
2005-09-01 22:25:00,1.6385,1.6389,1.6382,1.6386,681500000.0
2005-09-01 22:30:00,1.6383,1.6389,1.6382,1.6385,681500000.0
2005-09-01 22:35:00,1.6386,1.6386,1.6382,1.6383,681500000.0
2005-09-01 22:40:00,1.6386,1.6387,1.6382,1.6383,545200000.0
2005-09-01 22:45:00,1.6385,1.6388,1.6383,1.6387,681500000.0
2005-09-01 22:50:00,1.6388,1.6388,1.6377,1.6383,681500000.0
2005-09-01 22:55:00,1.6382,1.6386,1.638,1.6386,681500000.0
2005-09-01 23:00:00,1.6388,1.6388,1.6378,1.6387,545200000.0
2005-09-01 23:05:00,1.6389,1.6391,1.6387,1.639,545200000.0
2005-09-01 23:10:00,1.6388,1.6394,1.6385,1.6392,545200000.0
2005-09-01 23:15:00,1.6393,1.6393,1.6383,1.6383,545200000.0
2005-09-01 23:20:00,1.6383,1.6385,1.6382,1.6382,408900000.0
2005-09-01 23:25:00,1.6383,1.6386,1.6379,1.6383,681500000.0
2005-09-01 23:30:00,1.6382,1.6385,1.638,1.638,545200000.0
2005-09-01 23:35:00,1.6381,1.6386,1.6379,1.6386,681500000.0
2005-09-01 23:40:00,1.6383,1.6388,1.6383,1.6387,681500000.0
2005-09-01 23:45:00,1.6388,1.6392,1.6388,1.6391,408900000.0
2005-09-01 23:50:00,1.6389,1.6392,1.6386,1.6386,681500000.0
2005-09-01 23:55:00,1.6385,1.6389,1.6382,1.6383,681500000.0
2005-09-02 00:00:00,1.6385,1.6392,1.6381,1.6388,681500000.0
2005-09-02 00:05:00,1.6391,1.6395,1.6387,1.6387,681500000.0
2005-09-02 00:10:00,1.6388,1.6395,1.6387,1.6392,681500000.0
2005-09-02 00:15:00,1.6407,1.6407,1.6392,1.6397,681500000.0
2005-09-02 00:20:00,1.6396,1.6398,1.6393,1.6395,681500000.0
2005-09-02 00:25:00,1.6394,1.6396,1.6389,1.639,681500000.0
2005-09-02 00:30:00,1.6388,1.6391,1.6386,1.6386,681500000.0
2005-09-02 00:35:00,1.6387,1.6395,1.6385,1.639,681500000.0
2005-09-02 00:40:00,1.6389,1.639,1.6379,1.6387,681500000.0
2005-09-02 00:45:00,1.6385,1.6391,1.6381,1.6382,681500000.0
2005-09-02 00:50:00,1.6381,1.6385,1.6378,1.6379,681500000.0
2005-09-02 00:55:00,1.6378,1.6388,1.6371,1.6378,681500000.0
2005-09-02 01:00:00,1.6379,1.6382,1.6376,1.6378,681500000.0
2005-09-02 01:05:00,1.6377,1.6378,1.6375,1.6376,681500000.0
2005-09-02 01:10:00,1.6375,1.6377,1.6375,1.6376,545200000.0
2005-09-02 01:15:00,1.6377,1.6377,1.6372,1.6374,545200000.0
2005-09-02 01:20:00,1.6375,1.638,1.6372,1.6379,681500000.0
2005-09-02 01:25:00,1.6378,1.6381,1.6375,1.6376,681500000.0
2005-09-02 01:30:00,1.6377,1.6377,1.6374,1.6375,681500000.0
2005-09-02 01:35:00,1.6376,1.6376,1.6371,1.6371,545200000.0
2005-09-02 01:40:00,1.6369,1.6372,1.6369,1.6369,408900000.0
2005-09-02 01:45:00,1.6371,1.6371,1.6361,1.6366,408900000.0
2005-09-02 01:50:00,1.6365,1.6369,1.6358,1.6366,681500000.0
2005-09-02 01:55:00,1.6365,1.6365,1.6358,1.6359,681500000.0
2005-09-02 02:05:00,1.637,1.6383,1.6369,1.6378,545200000.0
2005-09-02 02:10:00,1.6383,1.6383,1.6375,1.6378,681500000.0
2005-09-02 02:15:00,1.6377,1.6382,1.6376,1.6378,545200000.0
2005-09-02 02:20:00,1.6375,1.6378,1.6369,1.6374,681500000.0
2005-09-02 02:25:00,1.6371,1.6371,1.6362,1.6362,681500000.0
2005-09-02 02:30:00,1.6361,1.6363,1.6353,1.6353,681500000.0
2005-09-02 02:35:00,1.6354,1.6356,1.634,1.6343,681500000.0
2005-09-02 02:40:00,1.6345,1.6349,1.6342,1.6346,681500000.0
2005-09-02 02:45:00,1.6348,1.6353,1.6343,1.6353,681500000.0
2005-09-02 02:50:00,1.6354,1.6361,1.6351,1.6359,681500000.0
2005-09-02 02:55:00,1.6356,1.6357,1.6345,1.6348,681500000.0
2005-09-02 03:00:00,1.6349,1.6358,1.6348,1.6358,681500000.0
2005-09-02 03:05:00,1.6359,1.6359,1.6348,1.6351,681500000.0
2005-09-02 03:10:00,1.6349,1.6362,1.6349,1.636,681500000.0
2005-09-02 03:15:00,1.6359,1.6363,1.6357,1.6362,681500000.0
2005-09-02 03:20:00,1.6361,1.6368,1.636,1.6366,681500000.0
2005-09-02 03:25:00,1.6364,1.6368,1.6363,1.6366,545200000.0
2005-09-02 03:30:00,1.6368,1.6375,1.6365,1.6369,545200000.0
2005-09-02 03:35:00,1.6366,1.6377,1.6366,1.6371,681500000.0
2005-09-02 03:40:00,1.6369,1.6371,1.6365,1.6369,681500000.0
2005-09-02 03:45:00,1.6368,1.6372,1.6368,1.6371,545200000.0
2005-09-02 03:50:00,1.6372,1.6374,1.6366,1.6369,681500000.0
2005-09-02 03:55:00,1.6371,1.6376,1.6371,1.6372,681500000.0
2005-09-02 04:00:00,1.6375,1.6375,1.6366,1.6368,681500000.0
2005-09-02 04:05:00,1.6369,1.6371,1.6366,1.6366,681500000.0
2005-09-02 04:10:00,1.6364,1.6366,1.6359,1.6361,681500000.0
2005-09-02 04:15:00,1.6362,1.6364,1.6361,1.6361,681500000.0
2005-09-02 04:20:00,1.6362,1.6363,1.636,1.6362,408900000.0
2005-09-02 04:25:00,1.6363,1.6376,1.6354,1.6356,681500000.0
2005-09-02 04:30:00,1.6355,1.6362,1.6355,1.6357,681500000.0
2005-09-02 04:35:00,1.6358,1.6361,1.6357,1.6359,681500000.0
2005-09-02 04:40:00,1.6358,1.636,1.6355,1.6357,681500000.0
2005-09-02 04:45:00,1.6359,1.6362,1.6355,1.6357,545200000.0
2005-09-02 04:50:00,1.6355,1.6357,1.6354,1.6356,681500000.0
2005-09-02 04:55:00,1.6355,1.6356,1.6351,1.6355,681500000.0
2005-09-02 05:00:00,1.6357,1.6358,1.6354,1.6357,681500000.0
2005-09-02 05:05:00,1.6358,1.6363,1.6357,1.6363,681500000.0
2005-09-02 05:10:00,1.6362,1.6363,1.6357,1.6357,681500000.0
2005-09-02 05:15:00,1.6358,1.636,1.6354,1.6354,681500000.0
2005-09-02 05:20:00,1.6355,1.6357,1.6351,1.6355,681500000.0
2005-09-02 05:25:00,1.6354,1.636,1.6353,1.6353,681500000.0
2005-09-02 05:30:00,1.6354,1.6357,1.6346,1.6346,681500000.0
2005-09-02 05:35:00,1.6348,1.6357,1.6345,1.6346,681500000.0
2005-09-02 05:40:00,1.6344,1.6346,1.6342,1.6346,681500000.0
2005-09-02 05:45:00,1.6345,1.6346,1.6343,1.6344,681500000.0
2005-09-02 05:50:00,1.6345,1.6346,1.6339,1.6343,681500000.0
2005-09-02 05:55:00,1.6344,1.6345,1.634,1.6341,681500000.0
2005-09-02 06:00:00,1.634,1.6341,1.6337,1.6341,681500000.0
2005-09-02 06:05:00,1.6342,1.6348,1.6342,1.6346,545200000.0
2005-09-02 06:10:00,1.6344,1.6346,1.6343,1.6344,681500000.0
2005-09-02 06:15:00,1.6343,1.6345,1.6338,1.6338,545200000.0
2005-09-02 06:20:00,1.634,1.6342,1.6339,1.6339,681500000.0
2005-09-02 06:25:00,1.6341,1.6343,1.6339,1.6342,545200000.0
2005-09-02 06:30:00,1.6343,1.6345,1.6341,1.6343,681500000.0
2005-09-02 06:35:00,1.6345,1.6346,1.6345,1.6346,545200000.0
2005-09-02 06:40:00,1.6345,1.6349,1.6345,1.6346,681500000.0
2005-09-02 06:45:00,1.6348,1.6354,1.6346,1.6348,681500000.0
2005-09-02 06:50:00,1.6349,1.6353,1.6348,1.6351,681500000.0
2005-09-02 06:55:00,1.6349,1.6351,1.6342,1.6343,545200000.0
2005-09-02 07:00:00,1.6344,1.6345,1.6341,1.6344,681500000.0
2005-09-02 07:05:00,1.6345,1.6351,1.6343,1.6348,681500000.0
2005-09-02 07:10:00,1.6349,1.6351,1.6346,1.6348,681500000.0
2005-09-02 07:15:00,1.6349,1.6353,1.6348,1.6349,681500000.0
2005-09-02 07:20:00,1.6351,1.6351,1.6348,1.6351,545200000.0
2005-09-02 07:25:00,1.6349,1.6351,1.6348,1.6348,408900000.0
2005-09-02 07:30:00,1.6346,1.6348,1.6346,1.6348,408900000.0
2005-09-02 07:35:00,1.6346,1.6346,1.6341,1.6343,681500000.0
2005-09-02 07:40:00,1.6344,1.6353,1.6342,1.6346,681500000.0
2005-09-02 07:45:00,1.6345,1.6349,1.6343,1.6346,681500000.0
2005-09-02 07:50:00,1.6345,1.6348,1.6343,1.6346,681500000.0
2005-09-02 07:55:00,1.6348,1.6355,1.6346,1.6354,681500000.0
2005-09-02 08:00:00,1.6355,1.6358,1.6348,1.6357,681500000.0
2005-09-02 08:05:00,1.6355,1.636,1.6352,1.6357,681500000.0
2005-09-02 08:10:00,1.6356,1.6368,1.6355,1.6364,681500000.0
2005-09-02 08:25:00,1.6358,1.6358,1.6351,1.6357,136300000.0
2005-09-02 08:30:00,1.6362,1.6362,1.6357,1.636,545200000.0
2005-09-02 08:35:00,1.6362,1.6364,1.636,1.6364,681500000.0
2005-09-02 08:40:00,1.6367,1.6367,1.6363,1.6364,681500000.0
2005-09-02 08:45:00,1.6362,1.6365,1.6361,1.6365,681500000.0
2005-09-02 08:50:00,1.6364,1.6369,1.6364,1.6368,681500000.0
2005-09-02 08:55:00,1.6367,1.6367,1.6362,1.6362,681500000.0
2005-09-02 09:00:00,1.636,1.6362,1.6356,1.6359,681500000.0
2005-09-02 09:05:00,1.6357,1.6363,1.6355,1.6361,545200000.0
2005-09-02 09:10:00,1.636,1.636,1.635,1.6354,681500000.0
2005-09-02 09:15:00,1.6353,1.6357,1.6351,1.6355,681500000.0
2005-09-02 09:20:00,1.6354,1.6359,1.6352,1.6356,681500000.0
2005-09-02 09:25:00,1.6355,1.6363,1.6353,1.6362,681500000.0
2005-09-02 09:30:00,1.636,1.6365,1.6355,1.6358,681500000.0
2005-09-02 09:35:00,1.6361,1.6364,1.6357,1.636,681500000.0
2005-09-02 09:40:00,1.6361,1.6376,1.6361,1.6371,681500000.0
2005-09-02 09:45:00,1.6372,1.6382,1.637,1.6379,681500000.0
2005-09-02 09:50:00,1.6378,1.6385,1.6375,1.6381,681500000.0
2005-09-02 09:55:00,1.6379,1.6382,1.6373,1.6376,681500000.0
2005-09-02 10:00:00,1.6377,1.6386,1.6375,1.6381,681500000.0
2005-09-02 10:05:00,1.6382,1.6382,1.6371,1.6374,681500000.0
2005-09-02 10:10:00,1.6373,1.6388,1.6371,1.6384,681500000.0
2005-09-02 10:15:00,1.6385,1.6395,1.6375,1.6378,681500000.0
2005-09-02 10:20:00,1.638,1.6383,1.6375,1.6381,681500000.0
2005-09-02 10:25:00,1.638,1.6389,1.6377,1.6388,681500000.0
2005-09-02 10:30:00,1.6389,1.6393,1.6384,1.6387,681500000.0
2005-09-02 10:35:00,1.6384,1.6389,1.6378,1.6386,681500000.0
2005-09-02 10:40:00,1.6385,1.6398,1.6385,1.6386,681500000.0
2005-09-02 10:45:00,1.6385,1.6396,1.6385,1.6394,681500000.0
2005-09-02 10:50:00,1.6396,1.6406,1.6393,1.6403,681500000.0
2005-09-02 10:55:00,1.6402,1.6421,1.6401,1.6416,681500000.0
2005-09-02 11:00:00,1.6417,1.6426,1.6415,1.6422,681500000.0
2005-09-02 11:05:00,1.6421,1.6431,1.6415,1.6423,681500000.0
2005-09-02 11:10:00,1.6424,1.6429,1.6421,1.6425,681500000.0
2005-09-02 11:15:00,1.6426,1.6427,1.6418,1.6421,681500000.0
2005-09-02 11:20:00,1.642,1.6422,1.6412,1.6412,681500000.0
2005-09-02 11:25:00,1.6411,1.6413,1.6407,1.6407,681500000.0
2005-09-02 11:30:00,1.6408,1.6408,1.6392,1.6397,681500000.0
2005-09-02 11:35:00,1.6398,1.6403,1.6394,1.6402,681500000.0
2005-09-02 11:40:00,1.6403,1.6412,1.6399,1.6403,681500000.0
2005-09-02 11:45:00,1.6404,1.6407,1.6398,1.6401,681500000.0
2005-09-02 11:50:00,1.64,1.6404,1.6397,1.6397,681500000.0
2005-09-02 11:55:00,1.6396,1.6401,1.6394,1.6395,681500000.0
2005-09-02 12:00:00,1.6396,1.64,1.6396,1.6398,681500000.0
2005-09-02 12:05:00,1.6397,1.6402,1.6397,1.6399,681500000.0
2005-09-02 12:10:00,1.64,1.6407,1.6398,1.6404,681500000.0
2005-09-02 12:15:00,1.6403,1.6406,1.6402,1.6404,681500000.0
2005-09-02 12:20:00,1.6403,1.6405,1.6394,1.6395,681500000.0
2005-09-02 12:25:00,1.6396,1.6402,1.6396,1.6398,681500000.0
2005-09-02 12:30:00,1.6397,1.6398,1.6392,1.6393,681500000.0
2005-09-02 12:35:00,1.6393,1.6396,1.6387,1.6391,681500000.0
2005-09-02 12:40:00,1.6392,1.6392,1.6386,1.639,681500000.0
2005-09-02 12:45:00,1.6389,1.639,1.6384,1.6384,681500000.0
2005-09-02 12:50:00,1.6383,1.6386,1.6379,1.6385,681500000.0
2005-09-02 12:55:00,1.6386,1.639,1.6384,1.6386,681500000.0
2005-09-02 13:00:00,1.6387,1.6388,1.6379,1.6383,681500000.0
2005-09-02 13:05:00,1.6382,1.6385,1.6377,1.6384,681500000.0
2005-09-02 13:10:00,1.6385,1.6387,1.6376,1.6384,681500000.0
2005-09-02 13:15:00,1.6384,1.6391,1.6383,1.6385,681500000.0
2005-09-02 13:20:00,1.6386,1.6387,1.6375,1.6378,681500000.0
2005-09-02 13:25:00,1.6379,1.6391,1.6377,1.6391,681500000.0
2005-09-02 13:30:00,1.6389,1.6394,1.6388,1.6391,681500000.0
2005-09-02 13:35:00,1.6394,1.6402,1.6392,1.64,681500000.0
2005-09-02 13:40:00,1.6399,1.6402,1.6393,1.6401,681500000.0
2005-09-02 13:45:00,1.64,1.6405,1.6397,1.6398,681500000.0
2005-09-02 13:50:00,1.6399,1.6405,1.6398,1.6398,681500000.0
2005-09-02 13:55:00,1.6397,1.64,1.6391,1.6391,681500000.0
2005-09-02 14:00:00,1.6392,1.6395,1.6387,1.6389,681500000.0
2005-09-02 14:05:00,1.6388,1.6412,1.6388,1.64,681500000.0
2005-09-02 14:10:00,1.6401,1.6407,1.6398,1.6403,681500000.0
2005-09-02 14:15:00,1.6402,1.6408,1.6391,1.6408,681500000.0
2005-09-02 14:20:00,1.6409,1.641,1.64,1.64,681500000.0
2005-09-02 14:25:00,1.6407,1.6419,1.6391,1.6419,681500000.0
2005-09-02 14:30:00,1.64,1.6418,1.6375,1.6376,681500000.0
2005-09-02 14:35:00,1.6382,1.6405,1.6377,1.6396,681500000.0
2005-09-02 14:40:00,1.6397,1.6409,1.6377,1.6384,681500000.0
2005-09-02 14:45:00,1.6385,1.6398,1.6377,1.638,681500000.0
2005-09-02 14:50:00,1.6379,1.6385,1.6369,1.6381,681500000.0
2005-09-02 14:55:00,1.6383,1.6396,1.6376,1.638,681500000.0
2005-09-02 15:00:00,1.6382,1.6392,1.637,1.639,681500000.0
2005-09-02 15:05:00,1.639,1.6408,1.6385,1.6394,681500000.0
2005-09-02 15:10:00,1.6392,1.6413,1.6392,1.64,681500000.0
2005-09-02 15:15:00,1.6404,1.641,1.639,1.6393,681500000.0
2005-09-02 15:20:00,1.6394,1.6402,1.6389,1.64,681500000.0
2005-09-02 15:25:00,1.6399,1.6399,1.6377,1.6383,681500000.0
2005-09-02 15:30:00,1.6384,1.6398,1.6372,1.6398,681500000.0
2005-09-02 15:35:00,1.6397,1.6414,1.639,1.6413,681500000.0
2005-09-02 15:40:00,1.6414,1.642,1.6408,1.6415,681500000.0
2005-09-02 15:45:00,1.6416,1.642,1.6396,1.6405,681500000.0
2005-09-02 15:50:00,1.6404,1.6409,1.6398,1.6407,681500000.0
2005-09-02 15:55:00,1.6405,1.6407,1.6398,1.6407,681500000.0
2005-09-02 16:00:00,1.6406,1.6415,1.6399,1.6401,681500000.0
2005-09-02 16:05:00,1.6402,1.641,1.6392,1.64,681500000.0
2005-09-02 16:10:00,1.6398,1.64,1.6389,1.6395,681500000.0
2005-09-02 16:15:00,1.6396,1.6401,1.6393,1.6398,681500000.0
2005-09-02 16:20:00,1.6397,1.6405,1.6395,1.6399,681500000.0
2005-09-02 16:25:00,1.64,1.6409,1.6389,1.6407,681500000.0
2005-09-02 16:30:00,1.6406,1.6423,1.6401,1.6416,681500000.0
2005-09-02 16:35:00,1.6415,1.6423,1.6414,1.6418,681500000.0
2005-09-02 16:40:00,1.6416,1.642,1.6409,1.6414,681500000.0
2005-09-02 16:45:00,1.6415,1.6425,1.6413,1.6421,681500000.0
2005-09-02 16:50:00,1.642,1.6421,1.6412,1.6419,681500000.0
2005-09-02 16:55:00,1.642,1.6426,1.6415,1.6422,681500000.0
2005-09-02 17:00:00,1.642,1.6426,1.6411,1.6411,681500000.0
2005-09-02 17:05:00,1.6412,1.6415,1.6405,1.641,681500000.0
2005-09-02 17:10:00,1.6409,1.6411,1.6406,1.641,681500000.0
2005-09-02 17:15:00,1.6411,1.6412,1.6399,1.6404,681500000.0
2005-09-02 17:20:00,1.6406,1.6409,1.6395,1.6399,681500000.0
2005-09-02 17:25:00,1.64,1.6409,1.6393,1.6408,681500000.0
2005-09-02 17:30:00,1.641,1.6415,1.6392,1.6396,681500000.0
2005-09-02 17:35:00,1.6397,1.6404,1.6397,1.64,681500000.0
2005-09-02 17:40:00,1.6401,1.6401,1.6384,1.6387,681500000.0
2005-09-02 17:45:00,1.6386,1.6393,1.6385,1.6385,681500000.0
2005-09-02 17:50:00,1.6386,1.639,1.6381,1.6383,681500000.0
2005-09-02 17:55:00,1.6385,1.6392,1.6382,1.6386,681500000.0
2005-09-02 18:00:00,1.6394,1.6395,1.6379,1.638,681500000.0
2005-09-02 18:05:00,1.6381,1.6385,1.6376,1.6385,681500000.0
2005-09-02 18:10:00,1.6383,1.6389,1.6369,1.6372,681500000.0
2005-09-02 18:15:00,1.6374,1.6381,1.6369,1.6371,681500000.0
2005-09-02 18:20:00,1.6372,1.6382,1.6369,1.6378,681500000.0
2005-09-02 18:25:00,1.6377,1.639,1.6374,1.6387,681500000.0
2005-09-02 18:30:00,1.6389,1.6397,1.6379,1.6383,681500000.0
2005-09-02 18:35:00,1.6382,1.639,1.6376,1.6387,681500000.0
2005-09-02 18:40:00,1.6389,1.6389,1.6377,1.6381,681500000.0
2005-09-02 18:45:00,1.6382,1.6387,1.6378,1.6383,681500000.0
2005-09-02 18:50:00,1.6385,1.6391,1.6383,1.639,681500000.0
2005-09-02 18:55:00,1.6389,1.6395,1.6382,1.6392,681500000.0
2005-09-02 19:00:00,1.6393,1.6394,1.6385,1.6387,681500000.0
2005-09-02 19:05:00,1.6388,1.6388,1.6377,1.6385,681500000.0
2005-09-02 19:10:00,1.6383,1.6387,1.6374,1.6383,681500000.0
2005-09-02 19:15:00,1.6385,1.6389,1.6382,1.6389,681500000.0
2005-09-02 19:20:00,1.639,1.6393,1.6386,1.6386,681500000.0
2005-09-02 19:25:00,1.6388,1.6391,1.6387,1.6388,681500000.0
2005-09-02 19:30:00,1.6389,1.6391,1.6382,1.639,681500000.0
2005-09-02 19:35:00,1.6389,1.6395,1.6389,1.6395,681500000.0
2005-09-02 19:40:00,1.6393,1.6395,1.6386,1.6386,681500000.0
2005-09-02 19:45:00,1.6388,1.6388,1.6382,1.6383,681500000.0
2005-09-02 19:50:00,1.6385,1.6385,1.638,1.6383,408900000.0
2005-09-02 19:55:00,1.6382,1.6382,1.6381,1.6381,408900000.0
2005-09-02 20:00:00,1.6382,1.6382,1.6379,1.6379,681500000.0
2005-09-02 20:05:00,1.6382,1.6389,1.6382,1.6386,681500000.0
2005-09-02 20:10:00,1.6387,1.6395,1.6387,1.6395,545200000.0
2005-09-02 20:15:00,1.6397,1.6398,1.6388,1.6393,681500000.0
2005-09-02 20:20:00,1.6394,1.6397,1.6389,1.6391,681500000.0
2005-09-02 20:25:00,1.639,1.639,1.6382,1.6386,681500000.0
2005-09-02 20:30:00,1.6383,1.6388,1.6383,1.6387,681500000.0
2005-09-02 20:35:00,1.6386,1.6392,1.6386,1.639,681500000.0
2005-09-02 20:40:00,1.6389,1.6392,1.6388,1.6388,681500000.0
2005-09-02 20:45:00,1.6389,1.6393,1.6389,1.6389,681500000.0
2005-09-02 20:50:00,1.639,1.639,1.6387,1.6388,681500000.0
2005-09-02 20:55:00,1.6387,1.6388,1.6383,1.6385,272600000.0
2005-09-02 21:00:00,1.6387,1.6387,1.6383,1.6385,681500000.0
2005-09-02 21:05:00,1.6386,1.6393,1.6386,1.6387,681500000.0
2005-09-02 21:10:00,1.6388,1.6389,1.6383,1.6383,545200000.0
2005-09-02 21:15:00,1.6381,1.6385,1.6379,1.6381,545200000.0
2005-09-02 21:20:00,1.6382,1.6382,1.6377,1.6381,681500000.0
2005-09-02 21:25:00,1.6383,1.6389,1.6382,1.6382,681500000.0
2005-09-02 21:30:00,1.6383,1.6387,1.6382,1.6385,545200000.0
2005-09-02 21:35:00,1.6386,1.6387,1.6381,1.6381,545200000.0
2005-09-02 21:40:00,1.6378,1.6383,1.6374,1.6383,681500000.0
2005-09-02 21:45:00,1.6382,1.6386,1.6378,1.6379,545200000.0
2005-09-02 21:50:00,1.6378,1.6381,1.6378,1.6378,408900000.0
2005-09-02 21:55:00,1.6377,1.6382,1.6375,1.6375,681500000.0
2005-09-02 22:00:00,1.6376,1.6376,1.6372,1.6372,545200000.0
2005-09-02 22:05:00,1.6374,1.6378,1.6369,1.6371,545200000.0
2005-09-02 22:10:00,1.6372,1.6375,1.6371,1.6372,681500000.0
2005-09-02 22:15:00,1.6372,1.6374,1.6372,1.6374,681500000.0
2005-09-02 22:20:00,1.6373,1.6376,1.6369,1.637,681500000.0
2005-09-02 22:25:00,1.6369,1.6374,1.6369,1.6369,545200000.0
2005-09-02 22:30:00,1.637,1.637,1.6367,1.6367,545200000.0
2005-09-02 22:35:00,1.6365,1.637,1.6365,1.6369,681500000.0
2005-09-02 22:40:00,1.637,1.638,1.6368,1.6373,681500000.0
2005-09-02 22:45:00,1.6372,1.6372,1.6364,1.6367,408900000.0
2005-09-02 22:50:00,1.6368,1.6375,1.6366,1.6372,681500000.0
2005-09-02 22:55:00,1.6374,1.6378,1.6368,1.6372,681500000.0
2005-09-05 00:00:00,1.6405,1.6405,1.6401,1.6401,408900000.0
2005-09-05 00:05:00,1.64,1.6405,1.64,1.6401,408900000.0
2005-09-05 00:10:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-09-05 00:15:00,1.64,1.6404,1.64,1.6403,545200000.0
2005-09-05 00:20:00,1.6401,1.6405,1.6397,1.6397,408900000.0
2005-09-05 00:25:00,1.6398,1.6401,1.6395,1.6401,681500000.0
2005-09-05 00:30:00,1.6403,1.6404,1.6399,1.6401,408900000.0
2005-09-05 00:35:00,1.6399,1.6399,1.6388,1.6397,681500000.0
2005-09-05 00:40:00,1.6396,1.6398,1.6394,1.6397,408900000.0
2005-09-05 00:45:00,1.6396,1.6396,1.6391,1.6392,545200000.0
2005-09-05 00:50:00,1.639,1.6393,1.6383,1.6383,681500000.0
2005-09-05 00:55:00,1.6386,1.6386,1.6363,1.6368,681500000.0
2005-09-05 01:00:00,1.6369,1.6371,1.6366,1.6369,545200000.0
2005-09-05 01:05:00,1.6371,1.6372,1.6369,1.6371,681500000.0
2005-09-05 01:10:00,1.6369,1.6371,1.6366,1.6369,681500000.0
2005-09-05 01:15:00,1.6371,1.6372,1.6366,1.6369,681500000.0
2005-09-05 01:20:00,1.6368,1.6369,1.6365,1.6368,681500000.0
2005-09-05 01:25:00,1.6366,1.6366,1.6357,1.6358,681500000.0
2005-09-05 01:30:00,1.6357,1.636,1.6353,1.6356,681500000.0
2005-09-05 01:35:00,1.6357,1.6357,1.6346,1.6346,681500000.0
2005-09-05 01:40:00,1.6342,1.6349,1.6342,1.6346,681500000.0
2005-09-05 01:45:00,1.6346,1.6354,1.6342,1.6345,681500000.0
2005-09-05 01:50:00,1.6348,1.6349,1.6345,1.6348,545200000.0
2005-09-05 01:55:00,1.6346,1.6351,1.6345,1.6345,681500000.0
2005-09-05 02:00:00,1.6346,1.6348,1.6344,1.6348,408900000.0
2005-09-05 02:05:00,1.6349,1.6353,1.6348,1.6351,272600000.0
2005-09-05 02:10:00,1.6353,1.6357,1.6353,1.6355,681500000.0
2005-09-05 02:15:00,1.6354,1.6356,1.6351,1.6355,681500000.0
2005-09-05 02:20:00,1.6353,1.6359,1.6351,1.6358,408900000.0
2005-09-05 02:25:00,1.6357,1.636,1.6355,1.6358,681500000.0
2005-09-05 02:30:00,1.6357,1.636,1.6353,1.636,681500000.0
2005-09-05 02:35:00,1.6361,1.6361,1.6354,1.6356,681500000.0
2005-09-05 02:40:00,1.6355,1.6358,1.6353,1.6358,545200000.0
2005-09-05 02:45:00,1.6357,1.6358,1.6353,1.6358,681500000.0
2005-09-05 02:50:00,1.6355,1.6356,1.6353,1.6353,681500000.0
2005-09-05 02:55:00,1.6354,1.6354,1.6346,1.6353,681500000.0
2005-09-05 03:00:00,1.6354,1.6368,1.6351,1.6368,681500000.0
2005-09-05 03:05:00,1.6366,1.6376,1.6363,1.6365,681500000.0
2005-09-05 03:10:00,1.6366,1.6369,1.636,1.6361,681500000.0
2005-09-05 03:15:00,1.6362,1.6363,1.6359,1.6362,681500000.0
2005-09-05 03:20:00,1.6361,1.6362,1.6353,1.6355,681500000.0
2005-09-05 03:25:00,1.6356,1.6358,1.6354,1.6357,681500000.0
2005-09-05 03:30:00,1.6358,1.6361,1.6355,1.6358,681500000.0
2005-09-05 03:35:00,1.6357,1.638,1.6357,1.6369,681500000.0
2005-09-05 03:40:00,1.6368,1.6372,1.6366,1.6369,545200000.0
2005-09-05 03:45:00,1.6368,1.6375,1.6366,1.6366,681500000.0
2005-09-05 03:50:00,1.6365,1.6371,1.636,1.6362,681500000.0
2005-09-05 03:55:00,1.6358,1.6362,1.6351,1.6354,681500000.0
2005-09-05 04:00:00,1.6353,1.6363,1.6353,1.6359,681500000.0
2005-09-05 04:05:00,1.6358,1.6359,1.6348,1.6351,681500000.0
2005-09-05 04:10:00,1.6355,1.6358,1.6351,1.6354,681500000.0
2005-09-05 04:15:00,1.6353,1.6357,1.6349,1.6357,681500000.0
2005-09-05 04:20:00,1.6356,1.6358,1.6351,1.6351,681500000.0
2005-09-05 04:25:00,1.6353,1.6359,1.6351,1.6355,681500000.0
2005-09-05 04:30:00,1.6354,1.6357,1.6351,1.6356,681500000.0
2005-09-05 04:35:00,1.6357,1.6357,1.6348,1.6351,681500000.0
2005-09-05 04:40:00,1.6349,1.6354,1.6342,1.6345,681500000.0
2005-09-05 04:45:00,1.6346,1.6348,1.6344,1.6346,681500000.0
2005-09-05 04:50:00,1.6345,1.6351,1.6341,1.6346,681500000.0
2005-09-05 04:55:00,1.6348,1.6349,1.6339,1.6345,681500000.0
2005-09-05 05:00:00,1.6346,1.6348,1.6338,1.6344,681500000.0
2005-09-05 05:05:00,1.6345,1.6346,1.6341,1.6342,681500000.0
2005-09-05 05:10:00,1.6343,1.6349,1.6343,1.6349,681500000.0
2005-09-05 05:15:00,1.6351,1.6366,1.6348,1.6361,681500000.0
2005-09-05 05:20:00,1.636,1.6366,1.6355,1.6362,681500000.0
2005-09-05 05:25:00,1.6361,1.6364,1.6359,1.6362,681500000.0
2005-09-05 05:30:00,1.6361,1.6363,1.636,1.6362,681500000.0
2005-09-05 05:35:00,1.6361,1.6363,1.636,1.6363,408900000.0
2005-09-05 05:40:00,1.6362,1.6365,1.6358,1.636,681500000.0
2005-09-05 05:45:00,1.6362,1.6363,1.636,1.6362,681500000.0
2005-09-05 05:50:00,1.6363,1.6365,1.6361,1.6362,681500000.0
2005-09-05 05:55:00,1.636,1.6364,1.636,1.6361,681500000.0
2005-09-05 06:00:00,1.6362,1.6363,1.6358,1.6362,545200000.0
2005-09-05 06:05:00,1.6363,1.6363,1.6346,1.6358,681500000.0
2005-09-05 06:10:00,1.6357,1.6361,1.6354,1.6356,681500000.0
2005-09-05 06:15:00,1.6355,1.6362,1.6355,1.6362,681500000.0
2005-09-05 06:20:00,1.6363,1.6368,1.6358,1.6362,681500000.0
2005-09-05 06:25:00,1.6361,1.6369,1.636,1.6364,681500000.0
2005-09-05 06:30:00,1.6365,1.6366,1.6355,1.6357,681500000.0
2005-09-05 06:35:00,1.6358,1.6359,1.6349,1.6354,681500000.0
2005-09-05 06:40:00,1.6353,1.6354,1.6346,1.6349,681500000.0
2005-09-05 06:45:00,1.6348,1.6351,1.6345,1.6348,681500000.0
2005-09-05 06:50:00,1.6349,1.6354,1.6348,1.6349,681500000.0
2005-09-05 06:55:00,1.6348,1.6354,1.6346,1.6349,681500000.0
2005-09-05 07:00:00,1.6348,1.6354,1.6348,1.6348,681500000.0
2005-09-05 07:05:00,1.6346,1.6351,1.6344,1.6344,681500000.0
2005-09-05 07:10:00,1.6345,1.6348,1.6344,1.6346,681500000.0
2005-09-05 07:15:00,1.6345,1.6348,1.6341,1.6341,681500000.0
2005-09-05 07:20:00,1.6342,1.6348,1.6341,1.6346,681500000.0
2005-09-05 07:25:00,1.6348,1.6348,1.6341,1.6346,681500000.0
2005-09-05 07:30:00,1.6344,1.6346,1.6341,1.6345,681500000.0
2005-09-05 07:35:00,1.6343,1.6346,1.6341,1.6343,681500000.0
2005-09-05 07:40:00,1.6344,1.6346,1.6338,1.6339,681500000.0
2005-09-05 07:45:00,1.634,1.6345,1.6339,1.6341,681500000.0
2005-09-05 07:50:00,1.6338,1.6342,1.6338,1.6338,681500000.0
2005-09-05 07:55:00,1.6337,1.6339,1.6331,1.6339,681500000.0
2005-09-05 08:00:00,1.6338,1.6349,1.6334,1.6345,681500000.0
2005-09-05 08:05:00,1.6344,1.6349,1.6343,1.6348,681500000.0
2005-09-05 08:10:00,1.6347,1.6348,1.6339,1.634,681500000.0
2005-09-05 08:15:00,1.6341,1.6344,1.6338,1.6339,681500000.0
2005-09-05 08:20:00,1.634,1.6344,1.6336,1.6339,681500000.0
2005-09-05 08:25:00,1.634,1.634,1.633,1.6332,681500000.0
2005-09-05 08:30:00,1.6331,1.6334,1.6329,1.6333,681500000.0
2005-09-05 08:35:00,1.6334,1.6336,1.6317,1.632,681500000.0
2005-09-05 08:40:00,1.6319,1.6327,1.6316,1.6327,681500000.0
2005-09-05 08:45:00,1.633,1.6332,1.632,1.6327,681500000.0
2005-09-05 08:50:00,1.6328,1.6329,1.6322,1.6325,681500000.0
2005-09-05 08:55:00,1.6326,1.6331,1.6326,1.6328,681500000.0
2005-09-05 09:00:00,1.6329,1.6333,1.6327,1.633,681500000.0
2005-09-05 09:05:00,1.6331,1.6334,1.633,1.6332,681500000.0
2005-09-05 09:10:00,1.6333,1.6333,1.6325,1.633,681500000.0
2005-09-05 09:15:00,1.6329,1.6331,1.6318,1.6327,681500000.0
2005-09-05 09:20:00,1.6326,1.633,1.6321,1.633,681500000.0
2005-09-05 09:25:00,1.6328,1.6331,1.6319,1.6323,681500000.0
2005-09-05 09:30:00,1.6322,1.6328,1.6322,1.6325,681500000.0
2005-09-05 09:35:00,1.6328,1.6331,1.6324,1.6331,681500000.0
2005-09-05 09:40:00,1.6332,1.6333,1.6327,1.633,681500000.0
2005-09-05 09:45:00,1.6331,1.6338,1.6329,1.6334,545200000.0
2005-09-05 09:50:00,1.6335,1.6335,1.6326,1.6335,681500000.0
2005-09-05 09:55:00,1.6334,1.6337,1.6331,1.6334,681500000.0
2005-09-05 10:00:00,1.6333,1.6339,1.6327,1.6333,681500000.0
2005-09-05 10:05:00,1.6332,1.6334,1.6329,1.6331,681500000.0
2005-09-05 10:10:00,1.6332,1.6333,1.6328,1.6331,681500000.0
2005-09-05 10:15:00,1.633,1.6333,1.6326,1.6326,681500000.0
2005-09-05 10:20:00,1.6328,1.6331,1.6322,1.633,681500000.0
2005-09-05 10:25:00,1.6328,1.6338,1.6326,1.6338,681500000.0
2005-09-05 10:30:00,1.6336,1.634,1.6331,1.6337,681500000.0
2005-09-05 10:35:00,1.6339,1.6345,1.6335,1.634,681500000.0
2005-09-05 10:40:00,1.6339,1.6347,1.6336,1.6346,681500000.0
2005-09-05 10:45:00,1.6347,1.6347,1.6341,1.6343,681500000.0
2005-09-05 10:50:00,1.6345,1.6345,1.6334,1.6335,681500000.0
2005-09-05 10:55:00,1.6334,1.6336,1.633,1.6334,681500000.0
2005-09-05 11:00:00,1.6333,1.6333,1.6327,1.633,681500000.0
2005-09-05 11:05:00,1.6329,1.6333,1.6326,1.6326,681500000.0
2005-09-05 11:10:00,1.6325,1.633,1.6324,1.6326,681500000.0
2005-09-05 11:15:00,1.6325,1.6329,1.6325,1.6327,545200000.0
2005-09-05 11:20:00,1.6329,1.6329,1.6322,1.6325,681500000.0
2005-09-05 11:25:00,1.6326,1.6326,1.6321,1.6323,681500000.0
2005-09-05 11:30:00,1.6322,1.6325,1.6318,1.6319,681500000.0
2005-09-05 11:35:00,1.632,1.6325,1.6319,1.6319,681500000.0
2005-09-05 11:40:00,1.632,1.6321,1.6318,1.632,681500000.0
2005-09-05 11:45:00,1.6318,1.6321,1.6316,1.6321,545200000.0
2005-09-05 11:50:00,1.6319,1.6322,1.6316,1.632,681500000.0
2005-09-05 11:55:00,1.6319,1.6321,1.6315,1.632,681500000.0
2005-09-05 12:00:00,1.6317,1.6323,1.6316,1.632,681500000.0
2005-09-05 12:05:00,1.6322,1.6336,1.6318,1.6336,681500000.0
2005-09-05 12:10:00,1.6335,1.6335,1.6327,1.6327,681500000.0
2005-09-05 12:15:00,1.6326,1.6337,1.6326,1.6332,681500000.0
2005-09-05 12:20:00,1.6333,1.6337,1.6332,1.6337,681500000.0
2005-09-05 12:25:00,1.6336,1.6339,1.6332,1.6338,681500000.0
2005-09-05 12:30:00,1.6336,1.634,1.6334,1.6334,681500000.0
2005-09-05 12:35:00,1.6335,1.6342,1.6335,1.6339,681500000.0
2005-09-05 12:40:00,1.634,1.6342,1.6332,1.6338,681500000.0
2005-09-05 12:45:00,1.6339,1.6339,1.6329,1.6334,681500000.0
2005-09-05 12:50:00,1.6336,1.6339,1.6332,1.6335,681500000.0
2005-09-05 12:55:00,1.6335,1.6336,1.6334,1.6335,545200000.0
2005-09-05 13:00:00,1.6336,1.6338,1.6334,1.6334,681500000.0
2005-09-05 13:05:00,1.6335,1.6337,1.6335,1.6336,545200000.0
2005-09-05 13:10:00,1.6334,1.6336,1.6332,1.6332,681500000.0
2005-09-05 13:15:00,1.633,1.6334,1.6318,1.6328,681500000.0
2005-09-05 13:20:00,1.6327,1.6333,1.6323,1.6332,681500000.0
2005-09-05 13:25:00,1.6331,1.6332,1.6324,1.6328,681500000.0
2005-09-05 13:30:00,1.6329,1.633,1.6323,1.6327,681500000.0
2005-09-05 13:35:00,1.6326,1.6328,1.6319,1.6324,681500000.0
2005-09-05 13:40:00,1.6323,1.6325,1.632,1.632,681500000.0
2005-09-05 13:45:00,1.6321,1.6324,1.6316,1.6317,545200000.0
2005-09-05 13:50:00,1.6321,1.6321,1.6316,1.6319,681500000.0
2005-09-05 13:55:00,1.6318,1.6319,1.6316,1.6318,408900000.0
2005-09-05 14:00:00,1.6319,1.6326,1.6318,1.6321,681500000.0
2005-09-05 14:05:00,1.6322,1.6324,1.6313,1.6321,681500000.0
2005-09-05 14:10:00,1.6322,1.6325,1.632,1.6322,545200000.0
2005-09-05 14:15:00,1.6321,1.6322,1.6313,1.6319,681500000.0
2005-09-05 14:20:00,1.6318,1.6319,1.631,1.6315,681500000.0
2005-09-05 14:25:00,1.6314,1.6319,1.6306,1.6312,681500000.0
2005-09-05 14:30:00,1.6314,1.6315,1.6307,1.6314,681500000.0
2005-09-05 14:35:00,1.6313,1.6315,1.631,1.6314,408900000.0
2005-09-05 14:40:00,1.6313,1.6322,1.6313,1.6319,681500000.0
2005-09-05 14:45:00,1.6318,1.6327,1.6316,1.6327,681500000.0
2005-09-05 14:50:00,1.6324,1.6324,1.631,1.6312,681500000.0
2005-09-05 14:55:00,1.6313,1.6313,1.631,1.6313,408900000.0
2005-09-05 15:00:00,1.6312,1.6317,1.6309,1.6316,681500000.0
2005-09-05 15:05:00,1.6315,1.6319,1.6314,1.6318,681500000.0
2005-09-05 15:10:00,1.6317,1.6321,1.6316,1.6319,545200000.0
2005-09-05 15:15:00,1.6318,1.6318,1.6307,1.6309,681500000.0
2005-09-05 15:20:00,1.6307,1.631,1.6306,1.6307,545200000.0
2005-09-05 15:25:00,1.6309,1.6314,1.6307,1.6313,545200000.0
2005-09-05 15:30:00,1.6312,1.632,1.631,1.6317,681500000.0
2005-09-05 15:35:00,1.6316,1.632,1.6312,1.6313,681500000.0
2005-09-05 15:40:00,1.6312,1.6319,1.6312,1.6317,681500000.0
2005-09-05 15:45:00,1.6316,1.6317,1.6312,1.6315,545200000.0
2005-09-05 15:50:00,1.6314,1.6314,1.6306,1.631,545200000.0
2005-09-05 15:55:00,1.6309,1.6315,1.6306,1.6309,681500000.0
2005-09-05 16:00:00,1.631,1.6313,1.6307,1.631,681500000.0
2005-09-05 16:05:00,1.6309,1.6319,1.6309,1.6312,681500000.0
2005-09-05 16:10:00,1.6313,1.6313,1.6299,1.631,681500000.0
2005-09-05 16:15:00,1.6309,1.6317,1.6306,1.6317,681500000.0
2005-09-05 16:20:00,1.6318,1.6321,1.6315,1.6318,681500000.0
2005-09-05 16:25:00,1.6319,1.6322,1.6312,1.6318,681500000.0
2005-09-05 16:30:00,1.6317,1.6317,1.6312,1.6312,681500000.0
2005-09-05 16:35:00,1.6313,1.6317,1.6309,1.6309,681500000.0
2005-09-05 16:40:00,1.6307,1.631,1.6305,1.6306,681500000.0
2005-09-05 16:45:00,1.6305,1.6306,1.6296,1.6303,681500000.0
2005-09-05 16:50:00,1.6305,1.6305,1.6287,1.6294,681500000.0
2005-09-05 16:55:00,1.6296,1.63,1.6296,1.6298,681500000.0
2005-09-05 17:00:00,1.6296,1.6304,1.6294,1.6302,681500000.0
2005-09-05 17:05:00,1.6303,1.6304,1.6294,1.6304,681500000.0
2005-09-05 17:10:00,1.6305,1.6305,1.63,1.63,545200000.0
2005-09-05 17:15:00,1.6299,1.6304,1.6292,1.6297,681500000.0
2005-09-05 17:20:00,1.6296,1.6302,1.6294,1.63,681500000.0
2005-09-05 17:25:00,1.6302,1.6307,1.6302,1.6306,681500000.0
2005-09-05 17:30:00,1.6307,1.6314,1.6307,1.631,681500000.0
2005-09-05 17:35:00,1.6312,1.6312,1.6303,1.6307,681500000.0
2005-09-05 17:40:00,1.6306,1.632,1.6306,1.6315,681500000.0
2005-09-05 17:45:00,1.6316,1.6318,1.631,1.6314,681500000.0
2005-09-05 17:50:00,1.6315,1.6317,1.6309,1.631,681500000.0
2005-09-05 17:55:00,1.6313,1.6316,1.631,1.6316,681500000.0
2005-09-05 18:00:00,1.6315,1.6328,1.631,1.6322,681500000.0
2005-09-05 18:05:00,1.6324,1.6329,1.632,1.6322,681500000.0
2005-09-05 18:10:00,1.6325,1.6325,1.6315,1.6318,681500000.0
2005-09-05 18:15:00,1.6317,1.6319,1.6313,1.6315,545200000.0
2005-09-05 18:20:00,1.6316,1.6322,1.6316,1.6322,408900000.0
2005-09-05 18:25:00,1.632,1.6322,1.631,1.631,681500000.0
2005-09-05 18:30:00,1.6312,1.6314,1.6309,1.6312,545200000.0
2005-09-05 18:35:00,1.631,1.6314,1.631,1.631,408900000.0
2005-09-05 18:40:00,1.6313,1.6316,1.631,1.6312,545200000.0
2005-09-05 18:45:00,1.631,1.6316,1.6305,1.6313,681500000.0
2005-09-05 18:50:00,1.6316,1.6318,1.6313,1.6315,681500000.0
2005-09-05 18:55:00,1.6314,1.6318,1.631,1.6312,681500000.0
2005-09-05 19:00:00,1.6316,1.6317,1.6309,1.6312,681500000.0
2005-09-05 19:05:00,1.6313,1.6314,1.631,1.6314,545200000.0
2005-09-05 19:10:00,1.6316,1.6324,1.6313,1.6324,681500000.0
2005-09-05 19:15:00,1.6327,1.6329,1.6321,1.6325,545200000.0
2005-09-05 19:20:00,1.6324,1.6324,1.6321,1.6322,408900000.0
2005-09-05 19:25:00,1.6324,1.6324,1.6321,1.6322,545200000.0
2005-09-05 19:30:00,1.6324,1.6324,1.6321,1.6324,545200000.0
2005-09-05 19:35:00,1.6322,1.6322,1.6314,1.6314,408900000.0
2005-09-05 19:40:00,1.6316,1.632,1.6315,1.6316,408900000.0
2005-09-05 19:45:00,1.6317,1.6318,1.6317,1.6317,408900000.0
2005-09-05 19:50:00,1.6315,1.6315,1.6313,1.6315,408900000.0
2005-09-05 19:55:00,1.6312,1.6315,1.631,1.6314,545200000.0
2005-09-05 20:00:00,1.631,1.6315,1.631,1.6314,408900000.0
2005-09-05 20:05:00,1.6313,1.6316,1.6313,1.6315,408900000.0
2005-09-05 20:10:00,1.6316,1.632,1.6316,1.6318,545200000.0
2005-09-05 20:15:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 20:20:00,1.6313,1.6318,1.6313,1.6318,408900000.0
2005-09-05 20:25:00,1.6316,1.632,1.6315,1.6317,545200000.0
2005-09-05 20:30:00,1.6315,1.6324,1.6315,1.632,408900000.0
2005-09-05 20:40:00,1.6321,1.6321,1.6317,1.6318,272600000.0
2005-09-05 20:45:00,1.6319,1.632,1.6318,1.6318,136300000.0
2005-09-05 20:50:00,1.6319,1.6319,1.6318,1.6318,272600000.0
2005-09-05 20:55:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 21:00:00,1.632,1.6321,1.6317,1.6321,408900000.0
2005-09-05 21:05:00,1.6319,1.632,1.6319,1.632,272600000.0
2005-09-05 21:10:00,1.6318,1.6318,1.6317,1.6318,408900000.0
2005-09-05 21:15:00,1.6317,1.6319,1.6316,1.6319,545200000.0
2005-09-05 21:20:00,1.6318,1.632,1.6318,1.632,272600000.0
2005-09-05 21:25:00,1.6322,1.6322,1.6316,1.6318,681500000.0
2005-09-05 21:30:00,1.6317,1.6318,1.6316,1.6317,545200000.0
2005-09-05 21:35:00,1.6316,1.6317,1.6316,1.6317,408900000.0
2005-09-05 21:40:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 21:45:00,1.6319,1.6322,1.6319,1.6321,545200000.0
2005-09-05 21:50:00,1.6322,1.6324,1.6321,1.6322,408900000.0
2005-09-05 21:55:00,1.6324,1.6324,1.6322,1.6322,272600000.0
2005-09-05 22:00:00,1.6324,1.6324,1.6322,1.6324,408900000.0
2005-09-05 22:05:00,1.6331,1.6331,1.6321,1.6322,545200000.0
2005-09-05 22:10:00,1.6329,1.6329,1.632,1.632,272600000.0
2005-09-05 22:15:00,1.6322,1.6328,1.632,1.6328,545200000.0
2005-09-05 22:20:00,1.6327,1.6327,1.6322,1.6324,681500000.0
2005-09-05 22:25:00,1.6324,1.6333,1.6322,1.6324,545200000.0
2005-09-05 22:30:00,1.6322,1.6329,1.6322,1.6329,408900000.0
2005-09-05 22:35:00,1.6324,1.6332,1.6324,1.6331,681500000.0
2005-09-05 22:40:00,1.633,1.6336,1.6329,1.6329,545200000.0
2005-09-05 22:45:00,1.6328,1.633,1.6328,1.633,681500000.0
2005-09-05 22:50:00,1.6329,1.6335,1.6329,1.6331,681500000.0
2005-09-05 22:55:00,1.6333,1.6338,1.6327,1.6338,681500000.0
2005-09-05 23:00:00,1.6338,1.6338,1.633,1.6335,545200000.0
2005-09-05 23:05:00,1.6329,1.6338,1.6329,1.6331,545200000.0
2005-09-05 23:10:00,1.633,1.6331,1.6328,1.633,681500000.0
2005-09-05 23:15:00,1.6328,1.6339,1.6328,1.6333,545200000.0
2005-09-05 23:20:00,1.6331,1.6334,1.6331,1.6333,408900000.0
2005-09-05 23:25:00,1.6334,1.6336,1.6331,1.6331,545200000.0
2005-09-05 23:30:00,1.6336,1.6337,1.633,1.6333,545200000.0
2005-09-05 23:35:00,1.6334,1.6341,1.6333,1.6333,408900000.0
2005-09-05 23:40:00,1.6334,1.6334,1.6328,1.6328,681500000.0
2005-09-05 23:45:00,1.6334,1.6334,1.6329,1.633,545200000.0
2005-09-05 23:50:00,1.6329,1.6329,1.6327,1.6327,272600000.0
2005-09-05 23:55:00,1.6327,1.6327,1.631,1.6315,681500000.0
2005-09-06 00:00:00,1.6317,1.6322,1.6313,1.632,681500000.0
2005-09-06 00:05:00,1.6322,1.6334,1.6322,1.6334,408900000.0
2005-09-06 00:10:00,1.6333,1.6337,1.6328,1.6333,681500000.0
2005-09-06 00:15:00,1.6327,1.634,1.6327,1.6336,681500000.0
2005-09-06 00:20:00,1.6335,1.6335,1.6328,1.6331,681500000.0
2005-09-06 00:25:00,1.633,1.6336,1.6328,1.6331,681500000.0
2005-09-06 00:30:00,1.633,1.6334,1.6327,1.6328,681500000.0
2005-09-06 00:35:00,1.6325,1.6332,1.6324,1.6325,681500000.0
2005-09-06 00:40:00,1.6324,1.6324,1.6315,1.632,681500000.0
2005-09-06 00:45:00,1.6321,1.6324,1.6317,1.6321,681500000.0
2005-09-06 00:50:00,1.6321,1.633,1.632,1.6321,681500000.0
2005-09-06 00:55:00,1.6329,1.6329,1.6321,1.6327,681500000.0
2005-09-06 01:00:00,1.6321,1.6322,1.6306,1.6306,681500000.0
2005-09-06 01:05:00,1.6309,1.6318,1.6307,1.6317,681500000.0
2005-09-06 01:10:00,1.6318,1.632,1.6314,1.6317,681500000.0
2005-09-06 01:15:00,1.6318,1.6318,1.6313,1.6313,545200000.0
2005-09-06 01:20:00,1.6315,1.6317,1.631,1.631,681500000.0
2005-09-06 01:25:00,1.6312,1.6315,1.6305,1.6307,681500000.0
2005-09-06 01:30:00,1.6309,1.6314,1.6306,1.6306,681500000.0
2005-09-06 01:35:00,1.6307,1.6318,1.6306,1.6315,681500000.0
2005-09-06 01:40:00,1.6316,1.6322,1.631,1.6315,681500000.0
2005-09-06 01:45:00,1.6316,1.6317,1.6306,1.6307,681500000.0
2005-09-06 01:50:00,1.6306,1.631,1.6305,1.6306,681500000.0
2005-09-06 01:55:00,1.6307,1.631,1.6305,1.6309,681500000.0
2005-09-06 02:00:00,1.631,1.6313,1.6307,1.631,681500000.0
2005-09-06 02:05:00,1.631,1.6318,1.6309,1.6312,681500000.0
2005-09-06 02:10:00,1.6313,1.6313,1.6307,1.631,681500000.0
2005-09-06 02:15:00,1.6313,1.6314,1.6306,1.6307,681500000.0
2005-09-06 02:20:00,1.6306,1.6307,1.6297,1.6303,681500000.0
2005-09-06 02:25:00,1.6302,1.6309,1.6302,1.6306,681500000.0
2005-09-06 02:30:00,1.6305,1.6307,1.6302,1.6303,681500000.0
2005-09-06 02:35:00,1.6304,1.6306,1.6298,1.63,681500000.0
2005-09-06 02:40:00,1.6299,1.6302,1.6297,1.6299,681500000.0
2005-09-06 02:45:00,1.63,1.63,1.6291,1.6294,681500000.0
2005-09-06 02:50:00,1.6296,1.6296,1.6286,1.6288,681500000.0
2005-09-06 02:55:00,1.6289,1.6291,1.628,1.628,681500000.0
2005-09-06 03:00:00,1.6282,1.6292,1.6282,1.629,681500000.0
2005-09-06 03:05:00,1.6288,1.6291,1.6285,1.6291,681500000.0
2005-09-06 03:10:00,1.6289,1.6292,1.6288,1.6288,681500000.0
2005-09-06 03:15:00,1.6289,1.6292,1.6284,1.6291,681500000.0
2005-09-06 03:20:00,1.6289,1.6299,1.6286,1.6299,681500000.0
2005-09-06 03:25:00,1.6291,1.6292,1.6288,1.629,681500000.0
2005-09-06 03:30:00,1.6289,1.6296,1.6286,1.6292,681500000.0
2005-09-06 03:35:00,1.629,1.6291,1.6288,1.6288,681500000.0
2005-09-06 03:40:00,1.6287,1.6289,1.6282,1.6288,681500000.0
2005-09-06 03:45:00,1.6287,1.6294,1.6286,1.6292,681500000.0
2005-09-06 03:50:00,1.6289,1.6294,1.6288,1.6292,681500000.0
2005-09-06 03:55:00,1.6294,1.6296,1.6287,1.6288,681500000.0
2005-09-06 04:00:00,1.6286,1.629,1.6282,1.6289,681500000.0
2005-09-06 04:05:00,1.629,1.6294,1.6288,1.6292,681500000.0
2005-09-06 04:10:00,1.6294,1.6294,1.6291,1.6292,681500000.0
2005-09-06 04:15:00,1.6301,1.6301,1.6291,1.6292,545200000.0
2005-09-06 04:20:00,1.6294,1.6298,1.6288,1.6292,681500000.0
2005-09-06 04:25:00,1.6291,1.6299,1.629,1.6291,681500000.0
2005-09-06 04:30:00,1.6292,1.6292,1.6291,1.6292,545200000.0
2005-09-06 04:35:00,1.6294,1.6297,1.6292,1.6297,681500000.0
2005-09-06 04:40:00,1.6298,1.6298,1.6292,1.6296,681500000.0
2005-09-06 04:45:00,1.6297,1.6302,1.6292,1.6294,681500000.0
2005-09-06 04:50:00,1.6292,1.6301,1.6292,1.6301,545200000.0
2005-09-06 04:55:00,1.6296,1.6296,1.6292,1.6294,545200000.0
2005-09-06 05:00:00,1.6296,1.6301,1.6292,1.6292,681500000.0
2005-09-06 05:05:00,1.6294,1.6299,1.629,1.6299,681500000.0
2005-09-06 05:10:00,1.6292,1.6292,1.6285,1.629,681500000.0
2005-09-06 05:15:00,1.6289,1.6299,1.6289,1.6291,681500000.0
2005-09-06 05:20:00,1.629,1.6292,1.6286,1.6291,545200000.0
2005-09-06 05:25:00,1.6292,1.6292,1.6286,1.6288,681500000.0
2005-09-06 05:30:00,1.6289,1.6291,1.6286,1.6291,681500000.0
2005-09-06 05:35:00,1.629,1.6292,1.6288,1.6288,681500000.0
2005-09-06 05:40:00,1.6289,1.6292,1.6288,1.6292,681500000.0
2005-09-06 05:45:00,1.629,1.6292,1.6288,1.6291,545200000.0
2005-09-06 05:50:00,1.6289,1.6292,1.6288,1.629,681500000.0
2005-09-06 05:55:00,1.6292,1.6292,1.6286,1.629,681500000.0
2005-09-06 06:00:00,1.6289,1.6294,1.6288,1.6294,681500000.0
2005-09-06 06:05:00,1.6292,1.6298,1.6291,1.6292,681500000.0
2005-09-06 06:10:00,1.6291,1.6301,1.6289,1.6289,681500000.0
2005-09-06 06:15:00,1.6292,1.6292,1.6288,1.629,681500000.0
2005-09-06 06:20:00,1.6294,1.6303,1.6292,1.6299,681500000.0
2005-09-06 06:25:00,1.63,1.63,1.629,1.6294,681500000.0
2005-09-06 06:30:00,1.6296,1.6307,1.6294,1.6302,681500000.0
2005-09-06 06:35:00,1.6303,1.6312,1.63,1.6304,681500000.0
2005-09-06 06:40:00,1.6303,1.631,1.6302,1.6306,681500000.0
2005-09-06 06:45:00,1.6305,1.631,1.63,1.6302,681500000.0
2005-09-06 06:50:00,1.63,1.6307,1.63,1.6305,681500000.0
2005-09-06 06:55:00,1.6303,1.6306,1.63,1.6302,681500000.0
2005-09-06 07:00:00,1.63,1.6304,1.6294,1.6299,545200000.0
2005-09-06 07:05:00,1.63,1.6302,1.6299,1.6302,408900000.0
2005-09-06 07:10:00,1.63,1.6306,1.6298,1.63,681500000.0
2005-09-06 07:15:00,1.6302,1.6306,1.63,1.6302,681500000.0
2005-09-06 07:20:00,1.6303,1.6305,1.63,1.6303,681500000.0
2005-09-06 07:25:00,1.6304,1.6309,1.6297,1.6298,681500000.0
2005-09-06 07:30:00,1.6299,1.6303,1.6296,1.6299,681500000.0
2005-09-06 07:35:00,1.63,1.6306,1.63,1.6304,681500000.0
2005-09-06 07:40:00,1.6306,1.6316,1.6305,1.6312,681500000.0
2005-09-06 07:45:00,1.631,1.6316,1.6306,1.631,681500000.0
2005-09-06 07:50:00,1.6312,1.6314,1.6298,1.6305,681500000.0
2005-09-06 07:55:00,1.6304,1.6314,1.63,1.6307,681500000.0
2005-09-06 08:00:00,1.6306,1.6307,1.6299,1.6305,681500000.0
2005-09-06 08:05:00,1.6306,1.6307,1.6297,1.6299,681500000.0
2005-09-06 08:10:00,1.6298,1.6305,1.6293,1.6295,681500000.0
2005-09-06 08:15:00,1.6296,1.6298,1.6287,1.6292,681500000.0
2005-09-06 08:20:00,1.6293,1.6295,1.6283,1.6285,681500000.0
2005-09-06 08:25:00,1.6286,1.6288,1.6281,1.6284,681500000.0
2005-09-06 08:30:00,1.6283,1.6286,1.6279,1.628,681500000.0
2005-09-06 08:35:00,1.6286,1.6291,1.6281,1.6285,681500000.0
2005-09-06 08:40:00,1.6288,1.629,1.6277,1.628,681500000.0
2005-09-06 08:45:00,1.6282,1.6286,1.6276,1.628,681500000.0
2005-09-06 08:50:00,1.6279,1.6283,1.6268,1.6271,681500000.0
2005-09-06 08:55:00,1.627,1.6272,1.6265,1.6265,681500000.0
2005-09-06 09:00:00,1.6266,1.627,1.6264,1.6265,681500000.0
2005-09-06 09:05:00,1.6266,1.6271,1.6261,1.6269,681500000.0
2005-09-06 09:10:00,1.627,1.6272,1.6261,1.6263,681500000.0
2005-09-06 09:15:00,1.6264,1.6271,1.6263,1.6269,681500000.0
2005-09-06 09:20:00,1.627,1.6272,1.6247,1.6249,681500000.0
2005-09-06 09:25:00,1.6248,1.6255,1.6236,1.6249,681500000.0
2005-09-06 09:30:00,1.625,1.6253,1.6241,1.6249,681500000.0
2005-09-06 09:35:00,1.625,1.6257,1.6247,1.6256,681500000.0
2005-09-06 09:40:00,1.6255,1.6261,1.6254,1.6258,681500000.0
2005-09-06 09:45:00,1.6259,1.6262,1.6255,1.6262,681500000.0
2005-09-06 09:50:00,1.6263,1.6269,1.6254,1.6262,681500000.0
2005-09-06 09:55:00,1.6263,1.6265,1.6252,1.626,681500000.0
2005-09-06 10:00:00,1.6259,1.6269,1.6254,1.6257,681500000.0
2005-09-06 10:05:00,1.6258,1.6262,1.6252,1.6261,681500000.0
2005-09-06 10:10:00,1.6262,1.6264,1.6256,1.626,681500000.0
2005-09-06 10:15:00,1.6262,1.6264,1.6257,1.6259,681500000.0
2005-09-06 10:20:00,1.626,1.6263,1.6253,1.6255,681500000.0
2005-09-06 10:25:00,1.6256,1.6257,1.6245,1.6248,681500000.0
2005-09-06 10:30:00,1.6249,1.6255,1.6245,1.6251,681500000.0
2005-09-06 10:35:00,1.625,1.6258,1.6249,1.6255,681500000.0
2005-09-06 10:40:00,1.6256,1.6264,1.6253,1.6263,681500000.0
2005-09-06 10:45:00,1.6262,1.6269,1.6262,1.6268,681500000.0
2005-09-06 10:50:00,1.6266,1.6269,1.626,1.6267,681500000.0
2005-09-06 10:55:00,1.6265,1.6269,1.6257,1.6259,681500000.0
2005-09-06 11:00:00,1.6258,1.6263,1.6256,1.6261,681500000.0
2005-09-06 11:05:00,1.626,1.6261,1.6253,1.6253,681500000.0
2005-09-06 11:10:00,1.6252,1.6259,1.6251,1.6254,681500000.0
2005-09-06 11:15:00,1.6253,1.6258,1.625,1.6254,681500000.0
2005-09-06 11:20:00,1.6255,1.626,1.6252,1.6257,681500000.0
2005-09-06 11:25:00,1.6259,1.6259,1.6253,1.6255,681500000.0
2005-09-06 11:30:00,1.6256,1.626,1.6255,1.626,681500000.0
2005-09-06 11:35:00,1.6259,1.6265,1.6253,1.6262,681500000.0
2005-09-06 11:40:00,1.6261,1.6262,1.6255,1.6256,681500000.0
2005-09-06 11:45:00,1.6254,1.6256,1.625,1.6252,681500000.0
2005-09-06 11:50:00,1.6253,1.6254,1.6248,1.6252,681500000.0
2005-09-06 11:55:00,1.6251,1.6256,1.625,1.6254,681500000.0
2005-09-06 12:00:00,1.6255,1.6258,1.6254,1.6256,681500000.0
2005-09-06 12:05:00,1.6257,1.6258,1.6251,1.6253,681500000.0
2005-09-06 12:10:00,1.6252,1.6257,1.625,1.6255,681500000.0
2005-09-06 12:15:00,1.6257,1.6265,1.6255,1.6261,681500000.0
2005-09-06 12:20:00,1.6259,1.6262,1.6252,1.626,681500000.0
2005-09-06 12:25:00,1.6261,1.6263,1.6257,1.6257,681500000.0
2005-09-06 12:30:00,1.6256,1.6258,1.625,1.6253,545200000.0
2005-09-06 12:35:00,1.6254,1.6254,1.625,1.625,681500000.0
2005-09-06 12:40:00,1.6252,1.6256,1.6241,1.6256,681500000.0
2005-09-06 12:45:00,1.6257,1.6259,1.625,1.6252,681500000.0
2005-09-06 12:50:00,1.6253,1.6253,1.6248,1.6252,681500000.0
2005-09-06 12:55:00,1.6253,1.6255,1.6251,1.6252,681500000.0
2005-09-06 13:00:00,1.6251,1.6256,1.6249,1.6255,681500000.0
2005-09-06 13:05:00,1.6254,1.6256,1.6252,1.6256,681500000.0
2005-09-06 13:10:00,1.6255,1.6261,1.6255,1.6258,681500000.0
2005-09-06 13:15:00,1.6257,1.6262,1.6256,1.6259,681500000.0
2005-09-06 13:20:00,1.626,1.6266,1.626,1.6264,681500000.0
2005-09-06 13:25:00,1.6263,1.6267,1.6261,1.6264,681500000.0
2005-09-06 13:30:00,1.6263,1.6263,1.6256,1.626,681500000.0
2005-09-06 13:35:00,1.6259,1.626,1.6253,1.6253,681500000.0
2005-09-06 13:40:00,1.6259,1.626,1.6258,1.626,136300000.0
2005-09-06 13:45:00,1.6259,1.6263,1.6258,1.6259,681500000.0
2005-09-06 13:50:00,1.6258,1.6264,1.6258,1.6264,681500000.0
2005-09-06 13:55:00,1.6265,1.628,1.6263,1.6273,681500000.0
2005-09-06 14:00:00,1.6276,1.6276,1.6264,1.6264,681500000.0
2005-09-06 14:05:00,1.6266,1.627,1.6263,1.6267,681500000.0
2005-09-06 14:10:00,1.6268,1.6272,1.6263,1.6264,681500000.0
2005-09-06 14:15:00,1.6267,1.627,1.6261,1.6269,681500000.0
2005-09-06 14:20:00,1.6271,1.6273,1.6267,1.6271,681500000.0
2005-09-06 14:25:00,1.6273,1.6276,1.6257,1.6259,681500000.0
2005-09-06 14:30:00,1.626,1.6269,1.6255,1.6261,681500000.0
2005-09-06 14:35:00,1.6262,1.6267,1.6257,1.6264,681500000.0
2005-09-06 14:40:00,1.6263,1.6276,1.6261,1.6273,681500000.0
2005-09-06 14:45:00,1.6274,1.6275,1.6265,1.6266,681500000.0
2005-09-06 14:50:00,1.6267,1.6284,1.6266,1.6283,681500000.0
2005-09-06 14:55:00,1.6282,1.6284,1.6274,1.6281,681500000.0
2005-09-06 15:00:00,1.628,1.6285,1.6276,1.628,681500000.0
2005-09-06 15:05:00,1.6281,1.6281,1.6275,1.6279,681500000.0
2005-09-06 15:10:00,1.6281,1.6294,1.6279,1.6283,681500000.0
2005-09-06 15:15:00,1.6282,1.6289,1.6276,1.6288,681500000.0
2005-09-06 15:20:00,1.6287,1.6293,1.6286,1.6288,681500000.0
2005-09-06 15:25:00,1.6287,1.6291,1.628,1.6281,681500000.0
2005-09-06 15:30:00,1.628,1.6283,1.6276,1.6278,681500000.0
2005-09-06 15:35:00,1.6276,1.6279,1.627,1.6274,681500000.0
2005-09-06 15:40:00,1.6273,1.6276,1.6268,1.627,681500000.0
2005-09-06 15:45:00,1.6271,1.6276,1.6269,1.627,681500000.0
2005-09-06 15:50:00,1.6272,1.6275,1.6267,1.6271,681500000.0
2005-09-06 15:55:00,1.6273,1.6275,1.6266,1.6267,681500000.0
2005-09-06 16:00:00,1.6266,1.6273,1.6252,1.6263,681500000.0
2005-09-06 16:05:00,1.6264,1.6269,1.6255,1.6255,681500000.0
2005-09-06 16:10:00,1.6256,1.6261,1.6249,1.6251,681500000.0
2005-09-06 16:15:00,1.625,1.6257,1.6246,1.6252,681500000.0
2005-09-06 16:20:00,1.6251,1.6264,1.6247,1.6263,681500000.0
2005-09-06 16:25:00,1.6264,1.6269,1.626,1.6263,681500000.0
2005-09-06 16:30:00,1.6264,1.6271,1.6262,1.6267,681500000.0
2005-09-06 16:35:00,1.6266,1.6276,1.6257,1.6272,681500000.0
2005-09-06 16:40:00,1.6271,1.6276,1.6265,1.6267,681500000.0
2005-09-06 16:45:00,1.6268,1.6273,1.6265,1.627,681500000.0
2005-09-06 16:50:00,1.627,1.6276,1.6267,1.6275,681500000.0
2005-09-06 16:55:00,1.6274,1.6276,1.6262,1.6262,681500000.0
2005-09-06 17:00:00,1.6263,1.6267,1.6256,1.6266,681500000.0
2005-09-06 17:05:00,1.6265,1.6269,1.626,1.6262,681500000.0
2005-09-06 17:10:00,1.6264,1.6269,1.6263,1.6266,681500000.0
2005-09-06 17:15:00,1.6266,1.6268,1.626,1.6262,681500000.0
2005-09-06 17:20:00,1.6264,1.6271,1.626,1.6271,681500000.0
2005-09-06 17:25:00,1.627,1.628,1.627,1.628,681500000.0
2005-09-06 17:30:00,1.6281,1.6288,1.6277,1.6284,681500000.0
2005-09-06 17:35:00,1.6285,1.629,1.6281,1.6286,681500000.0
2005-09-06 17:40:00,1.6284,1.6284,1.6257,1.6257,681500000.0
2005-09-06 17:45:00,1.6259,1.6271,1.6258,1.6269,681500000.0
2005-09-06 17:50:00,1.6268,1.6279,1.6268,1.6277,681500000.0
2005-09-06 17:55:00,1.6278,1.6281,1.6271,1.6272,681500000.0
2005-09-06 18:00:00,1.6271,1.6274,1.6259,1.6264,681500000.0
2005-09-06 18:05:00,1.6266,1.628,1.6264,1.6269,681500000.0
2005-09-06 18:10:00,1.6268,1.6276,1.6268,1.6274,681500000.0
2005-09-06 18:15:00,1.6272,1.6274,1.6266,1.6269,681500000.0
2005-09-06 18:20:00,1.6268,1.6271,1.6263,1.627,681500000.0
2005-09-06 18:25:00,1.6269,1.6272,1.6269,1.6269,681500000.0
2005-09-06 18:30:00,1.627,1.6274,1.6264,1.6264,681500000.0
2005-09-06 18:35:00,1.6262,1.6268,1.6262,1.6264,681500000.0
2005-09-06 18:40:00,1.6266,1.6266,1.6263,1.6264,272600000.0
2005-09-06 18:45:00,1.6263,1.6264,1.6262,1.6263,681500000.0
2005-09-06 18:50:00,1.6262,1.6264,1.6259,1.6262,681500000.0
2005-09-06 18:55:00,1.6263,1.6266,1.6262,1.6262,681500000.0
2005-09-06 19:00:00,1.6259,1.6263,1.6256,1.6263,681500000.0
2005-09-06 19:05:00,1.6264,1.6268,1.6259,1.6264,681500000.0
2005-09-06 19:10:00,1.6263,1.6264,1.6259,1.6259,681500000.0
2005-09-06 19:15:00,1.6261,1.6264,1.6249,1.6252,545200000.0
2005-09-06 19:20:00,1.6254,1.6256,1.6246,1.6249,681500000.0
2005-09-06 19:25:00,1.625,1.6252,1.6243,1.6246,681500000.0
2005-09-06 19:30:00,1.6244,1.6249,1.6243,1.6249,681500000.0
2005-09-06 19:35:00,1.6247,1.6249,1.6244,1.6246,681500000.0
2005-09-06 19:40:00,1.6244,1.6246,1.624,1.6241,681500000.0
2005-09-06 19:45:00,1.624,1.6246,1.6239,1.6243,681500000.0
2005-09-06 19:50:00,1.6239,1.6246,1.6238,1.6246,681500000.0
2005-09-06 19:55:00,1.6244,1.6244,1.6239,1.6241,681500000.0
2005-09-06 20:00:00,1.6243,1.6244,1.624,1.6241,408900000.0
2005-09-06 20:05:00,1.6238,1.6238,1.6221,1.6229,681500000.0
2005-09-06 20:10:00,1.6228,1.6229,1.6221,1.6224,681500000.0
2005-09-06 20:15:00,1.6226,1.6234,1.6226,1.6228,681500000.0
2005-09-06 20:20:00,1.6229,1.6235,1.6224,1.6229,681500000.0
2005-09-06 20:25:00,1.6228,1.6235,1.6228,1.6234,681500000.0
2005-09-06 20:30:00,1.6235,1.6239,1.6234,1.6239,545200000.0
2005-09-06 20:35:00,1.624,1.6243,1.6229,1.6238,681500000.0
2005-09-06 20:40:00,1.6237,1.6237,1.6231,1.6231,681500000.0
2005-09-06 20:45:00,1.6233,1.6237,1.6231,1.6233,681500000.0
2005-09-06 20:50:00,1.6231,1.6236,1.6228,1.6231,681500000.0
2005-09-06 20:55:00,1.6229,1.6236,1.6229,1.6231,681500000.0
2005-09-06 21:00:00,1.6233,1.6238,1.6231,1.6234,681500000.0
2005-09-06 21:05:00,1.6236,1.6239,1.6234,1.6236,681500000.0
2005-09-06 21:10:00,1.6235,1.6237,1.6235,1.6237,545200000.0
2005-09-06 21:15:00,1.6236,1.6237,1.6234,1.6236,681500000.0
2005-09-06 21:20:00,1.6237,1.6238,1.6231,1.6234,681500000.0
2005-09-06 21:25:00,1.6231,1.6236,1.6231,1.6234,681500000.0
2005-09-06 21:30:00,1.6231,1.6231,1.6226,1.6226,681500000.0
2005-09-06 21:35:00,1.6224,1.6237,1.6224,1.6236,681500000.0
2005-09-06 21:40:00,1.6237,1.6238,1.6231,1.6237,681500000.0
2005-09-06 21:45:00,1.6236,1.6239,1.6235,1.6236,408900000.0
2005-09-06 21:50:00,1.6234,1.6235,1.6231,1.6234,545200000.0
2005-09-06 21:55:00,1.6233,1.6236,1.6231,1.6233,681500000.0
2005-09-06 22:00:00,1.6231,1.6236,1.6231,1.6235,272600000.0
2005-09-06 22:05:00,1.6236,1.6239,1.6235,1.6235,545200000.0
2005-09-06 22:10:00,1.6236,1.6238,1.6229,1.6237,681500000.0
2005-09-06 22:15:00,1.6236,1.6239,1.6231,1.6234,681500000.0
2005-09-06 22:20:00,1.6235,1.6238,1.6229,1.6236,681500000.0
2005-09-06 22:25:00,1.6237,1.6237,1.6223,1.6229,681500000.0
2005-09-06 22:30:00,1.6231,1.6231,1.6226,1.6226,681500000.0
2005-09-06 22:35:00,1.6228,1.6238,1.6226,1.6236,681500000.0
2005-09-06 22:40:00,1.6235,1.6237,1.6231,1.6236,681500000.0
2005-09-06 22:45:00,1.6235,1.6236,1.6226,1.6231,545200000.0
2005-09-06 22:50:00,1.6229,1.6234,1.6229,1.6233,681500000.0
2005-09-06 22:55:00,1.6231,1.6234,1.6229,1.6229,681500000.0
2005-09-06 23:00:00,1.6231,1.6236,1.6231,1.6235,545200000.0
2005-09-06 23:05:00,1.6236,1.6236,1.6229,1.6231,545200000.0
2005-09-06 23:10:00,1.6229,1.6231,1.6224,1.6226,408900000.0
2005-09-06 23:15:00,1.6224,1.6226,1.6223,1.6226,408900000.0
2005-09-06 23:20:00,1.6224,1.6224,1.6223,1.6223,408900000.0
2005-09-06 23:25:00,1.6221,1.6224,1.6215,1.6219,681500000.0
2005-09-06 23:30:00,1.6218,1.6223,1.6213,1.6215,681500000.0
2005-09-06 23:35:00,1.6214,1.6217,1.6211,1.6216,681500000.0
2005-09-06 23:40:00,1.6215,1.6217,1.6213,1.6215,545200000.0
2005-09-06 23:45:00,1.6217,1.6221,1.6215,1.6219,681500000.0
2005-09-06 23:50:00,1.6218,1.6224,1.6216,1.6219,681500000.0
2005-09-06 23:55:00,1.6217,1.6219,1.6213,1.6215,545200000.0
2005-09-07 00:00:00,1.6213,1.6214,1.6206,1.6208,545200000.0
2005-09-07 00:05:00,1.6206,1.6211,1.6205,1.6208,681500000.0
2005-09-07 00:10:00,1.6209,1.6209,1.6202,1.6203,681500000.0
2005-09-07 00:15:00,1.6202,1.6205,1.6196,1.6199,681500000.0
2005-09-07 00:20:00,1.6197,1.6202,1.6197,1.6199,545200000.0
2005-09-07 00:25:00,1.6198,1.6203,1.6197,1.6203,681500000.0
2005-09-07 00:30:00,1.6202,1.6205,1.6202,1.6204,681500000.0
2005-09-07 00:35:00,1.6205,1.6206,1.6203,1.6206,545200000.0
2005-09-07 00:40:00,1.6209,1.6209,1.6205,1.6206,408900000.0
2005-09-07 00:45:00,1.6208,1.6209,1.6203,1.6205,681500000.0
2005-09-07 00:50:00,1.6206,1.6206,1.6205,1.6205,272600000.0
2005-09-07 00:55:00,1.6206,1.6206,1.6203,1.6205,681500000.0
2005-09-07 01:00:00,1.6206,1.6209,1.6205,1.6208,408900000.0
2005-09-07 01:05:00,1.6209,1.6209,1.6204,1.6204,681500000.0
2005-09-07 01:10:00,1.6205,1.6206,1.62,1.6205,408900000.0
2005-09-07 01:15:00,1.6204,1.6205,1.6202,1.6203,681500000.0
2005-09-07 01:20:00,1.6202,1.6206,1.6198,1.6205,681500000.0
2005-09-07 01:25:00,1.6206,1.6211,1.6191,1.6206,681500000.0
2005-09-07 01:30:00,1.6204,1.6218,1.6199,1.6202,681500000.0
2005-09-07 01:35:00,1.62,1.62,1.6193,1.6195,681500000.0
2005-09-07 01:40:00,1.6196,1.6199,1.6195,1.6198,681500000.0
2005-09-07 01:45:00,1.6197,1.6205,1.6195,1.6195,681500000.0
2005-09-07 01:50:00,1.6194,1.6196,1.619,1.6191,681500000.0
2005-09-07 01:55:00,1.619,1.6197,1.619,1.6193,681500000.0
2005-09-07 02:05:00,1.6197,1.6203,1.6194,1.6203,545200000.0
2005-09-07 02:10:00,1.6202,1.6208,1.6199,1.6206,681500000.0
2005-09-07 02:15:00,1.6208,1.6219,1.6206,1.6218,681500000.0
2005-09-07 02:20:00,1.6217,1.6224,1.6215,1.6221,681500000.0
2005-09-07 02:25:00,1.622,1.6221,1.6216,1.6221,681500000.0
2005-09-07 02:30:00,1.622,1.6221,1.6211,1.6218,681500000.0
2005-09-07 02:35:00,1.6219,1.6219,1.6214,1.6214,681500000.0
2005-09-07 02:40:00,1.6216,1.6224,1.6216,1.6221,681500000.0
2005-09-07 02:45:00,1.622,1.6231,1.6214,1.6214,681500000.0
2005-09-07 02:50:00,1.6216,1.622,1.6213,1.6216,681500000.0
2005-09-07 02:55:00,1.6215,1.6218,1.6211,1.6214,681500000.0
2005-09-07 03:00:00,1.6215,1.6215,1.6208,1.6213,681500000.0
2005-09-07 03:05:00,1.6211,1.6219,1.6211,1.6215,681500000.0
2005-09-07 03:10:00,1.6214,1.6218,1.6206,1.6209,681500000.0
2005-09-07 03:15:00,1.6211,1.6221,1.6209,1.622,681500000.0
2005-09-07 03:20:00,1.6219,1.6221,1.6216,1.622,681500000.0
2005-09-07 03:25:00,1.6218,1.622,1.6211,1.6211,681500000.0
2005-09-07 03:30:00,1.6213,1.6221,1.6191,1.622,681500000.0
2005-09-07 03:35:00,1.6218,1.6221,1.6216,1.6219,681500000.0
2005-09-07 03:40:00,1.6218,1.6224,1.6218,1.6219,681500000.0
2005-09-07 03:45:00,1.6218,1.6224,1.6213,1.6223,681500000.0
2005-09-07 03:50:00,1.6224,1.6229,1.6223,1.6228,681500000.0
2005-09-07 03:55:00,1.6226,1.6229,1.6226,1.6226,681500000.0
2005-09-07 04:00:00,1.6224,1.624,1.6223,1.6234,681500000.0
2005-09-07 04:05:00,1.6235,1.6237,1.6229,1.6235,681500000.0
2005-09-07 04:10:00,1.6236,1.624,1.6224,1.6229,681500000.0
2005-09-07 04:15:00,1.6228,1.6229,1.6221,1.6221,681500000.0
2005-09-07 04:20:00,1.6224,1.6226,1.622,1.6226,681500000.0
2005-09-07 04:25:00,1.6224,1.6226,1.6223,1.6223,681500000.0
2005-09-07 04:30:00,1.6224,1.6226,1.6221,1.6226,681500000.0
2005-09-07 04:35:00,1.6224,1.6226,1.6221,1.6224,681500000.0
2005-09-07 04:40:00,1.6226,1.6226,1.6221,1.6223,681500000.0
2005-09-07 04:45:00,1.6223,1.6224,1.6221,1.6223,545200000.0
2005-09-07 04:50:00,1.6224,1.6224,1.6219,1.6221,408900000.0
2005-09-07 04:55:00,1.6223,1.6228,1.6223,1.6226,545200000.0
2005-09-07 05:00:00,1.6228,1.6228,1.6224,1.6226,681500000.0
2005-09-07 05:05:00,1.6228,1.6228,1.6221,1.6223,681500000.0
2005-09-07 05:10:00,1.6221,1.6224,1.622,1.6223,681500000.0
2005-09-07 05:15:00,1.6221,1.6226,1.6221,1.6226,681500000.0
2005-09-07 05:20:00,1.6228,1.6243,1.6224,1.6241,681500000.0
2005-09-07 05:25:00,1.6239,1.6249,1.6238,1.6249,681500000.0
2005-09-07 05:30:00,1.6247,1.6249,1.6244,1.6244,681500000.0
2005-09-07 05:35:00,1.6246,1.6252,1.6246,1.6249,408900000.0
2005-09-07 05:40:00,1.6247,1.625,1.6244,1.6246,681500000.0
2005-09-07 05:45:00,1.6247,1.6249,1.6244,1.6247,545200000.0
2005-09-07 05:50:00,1.6246,1.625,1.6246,1.6249,545200000.0
2005-09-07 05:55:00,1.6247,1.6264,1.6247,1.6262,545200000.0
2005-09-07 06:00:00,1.6264,1.6266,1.6252,1.6256,681500000.0
2005-09-07 06:05:00,1.6258,1.6258,1.6249,1.6255,681500000.0
2005-09-07 06:10:00,1.6256,1.6261,1.6254,1.6258,681500000.0
2005-09-07 06:15:00,1.6259,1.6264,1.6256,1.6264,681500000.0
2005-09-07 06:20:00,1.6263,1.6263,1.6258,1.6262,681500000.0
2005-09-07 06:25:00,1.6263,1.6264,1.6259,1.6264,545200000.0
2005-09-07 06:30:00,1.6266,1.6266,1.6259,1.6261,681500000.0
2005-09-07 06:35:00,1.6262,1.6272,1.6259,1.6271,681500000.0
2005-09-07 06:40:00,1.6271,1.6271,1.6266,1.6268,681500000.0
2005-09-07 06:45:00,1.6269,1.6269,1.6266,1.6268,681500000.0
2005-09-07 06:50:00,1.6267,1.6269,1.6264,1.6264,681500000.0
2005-09-07 06:55:00,1.6266,1.6269,1.6264,1.6267,681500000.0
2005-09-07 07:00:00,1.6268,1.627,1.6264,1.6268,681500000.0
2005-09-07 07:05:00,1.6267,1.627,1.6263,1.6264,545200000.0
2005-09-07 07:10:00,1.6267,1.6268,1.6263,1.6263,408900000.0
2005-09-07 07:15:00,1.6264,1.6264,1.6256,1.6258,545200000.0
2005-09-07 07:20:00,1.6256,1.6258,1.6254,1.6254,545200000.0
2005-09-07 07:25:00,1.6252,1.6256,1.6252,1.6255,681500000.0
2005-09-07 07:30:00,1.6254,1.6256,1.6244,1.6247,681500000.0
2005-09-07 07:35:00,1.6249,1.6255,1.6249,1.6249,681500000.0
2005-09-07 07:40:00,1.625,1.6254,1.6249,1.625,681500000.0
2005-09-07 07:45:00,1.6249,1.6252,1.6247,1.6249,545200000.0
2005-09-07 07:50:00,1.625,1.6254,1.6241,1.6244,681500000.0
2005-09-07 07:55:00,1.6246,1.6249,1.6241,1.6249,681500000.0
2005-09-07 08:00:00,1.6246,1.625,1.6241,1.6241,681500000.0
2005-09-07 08:05:00,1.6243,1.6246,1.6235,1.6242,681500000.0
2005-09-07 08:10:00,1.624,1.6245,1.6235,1.6242,681500000.0
2005-09-07 08:15:00,1.6243,1.6245,1.6241,1.6244,545200000.0
2005-09-07 08:20:00,1.6245,1.6248,1.6234,1.6238,681500000.0
2005-09-07 08:25:00,1.6237,1.625,1.6237,1.6245,681500000.0
2005-09-07 08:30:00,1.6246,1.6248,1.6235,1.6236,681500000.0
2005-09-07 08:35:00,1.6237,1.6248,1.6233,1.6245,681500000.0
2005-09-07 08:40:00,1.6244,1.6254,1.6244,1.6249,681500000.0
2005-09-07 08:45:00,1.6248,1.6254,1.6246,1.625,681500000.0
2005-09-07 08:50:00,1.6249,1.6261,1.6248,1.6259,681500000.0
2005-09-07 08:55:00,1.626,1.6271,1.6256,1.6265,681500000.0
2005-09-07 09:00:00,1.6266,1.6274,1.6263,1.6264,681500000.0
2005-09-07 09:05:00,1.6263,1.627,1.625,1.6261,681500000.0
2005-09-07 09:10:00,1.6262,1.6274,1.6261,1.6268,681500000.0
2005-09-07 09:15:00,1.6267,1.6273,1.6261,1.6271,681500000.0
2005-09-07 09:20:00,1.6274,1.6277,1.6269,1.6272,681500000.0
2005-09-07 09:25:00,1.6274,1.6277,1.627,1.6272,681500000.0
2005-09-07 09:30:00,1.6273,1.6276,1.6268,1.6274,681500000.0
2005-09-07 09:35:00,1.6275,1.6275,1.6269,1.627,681500000.0
2005-09-07 09:40:00,1.6271,1.6271,1.6258,1.6259,681500000.0
2005-09-07 09:45:00,1.6258,1.6262,1.6256,1.6262,681500000.0
2005-09-07 09:50:00,1.6261,1.6261,1.625,1.6253,681500000.0
2005-09-07 09:55:00,1.6254,1.6256,1.6245,1.6252,681500000.0
2005-09-07 10:00:00,1.6251,1.6257,1.625,1.6254,681500000.0
2005-09-07 10:05:00,1.6253,1.6256,1.6239,1.6242,681500000.0
2005-09-07 10:10:00,1.6243,1.6246,1.6239,1.6243,681500000.0
2005-09-07 10:15:00,1.6244,1.6245,1.6237,1.6245,681500000.0
2005-09-07 10:20:00,1.6244,1.6247,1.6238,1.6243,681500000.0
2005-09-07 10:25:00,1.6245,1.6249,1.6244,1.6247,681500000.0
2005-09-07 10:30:00,1.6246,1.6256,1.6245,1.6253,681500000.0
2005-09-07 10:35:00,1.6255,1.6263,1.625,1.6254,681500000.0
2005-09-07 10:40:00,1.6253,1.6257,1.6245,1.6245,681500000.0
2005-09-07 10:45:00,1.6246,1.6249,1.6244,1.6248,681500000.0
2005-09-07 10:50:00,1.6249,1.6253,1.6247,1.6252,681500000.0
2005-09-07 10:55:00,1.6253,1.6254,1.6247,1.6249,681500000.0
2005-09-07 11:00:00,1.6247,1.625,1.6242,1.6244,681500000.0
2005-09-07 11:05:00,1.6243,1.6246,1.6242,1.6244,681500000.0
2005-09-07 11:10:00,1.6243,1.6249,1.6242,1.6246,681500000.0
2005-09-07 11:15:00,1.6245,1.6246,1.6239,1.624,681500000.0
2005-09-07 11:20:00,1.6241,1.6242,1.6236,1.6241,681500000.0
2005-09-07 11:25:00,1.6242,1.6246,1.6231,1.6245,681500000.0
2005-09-07 11:30:00,1.6244,1.6247,1.6238,1.6241,681500000.0
2005-09-07 11:35:00,1.6239,1.6247,1.6238,1.6243,681500000.0
2005-09-07 11:40:00,1.6244,1.6246,1.6241,1.6246,681500000.0
2005-09-07 11:45:00,1.6247,1.6247,1.6236,1.6239,681500000.0
2005-09-07 11:50:00,1.6238,1.624,1.6234,1.6234,681500000.0
2005-09-07 11:55:00,1.6237,1.6237,1.6223,1.6224,681500000.0
2005-09-07 12:00:00,1.6225,1.6234,1.6222,1.6232,681500000.0
2005-09-07 12:05:00,1.6234,1.6238,1.6231,1.6233,681500000.0
2005-09-07 12:10:00,1.6234,1.6236,1.623,1.6231,681500000.0
2005-09-07 12:15:00,1.6232,1.6232,1.6224,1.6227,681500000.0
2005-09-07 12:20:00,1.6226,1.623,1.6224,1.6226,681500000.0
2005-09-07 12:25:00,1.6225,1.6227,1.6216,1.6222,681500000.0
2005-09-07 12:30:00,1.6221,1.6228,1.6217,1.6225,681500000.0
2005-09-07 12:35:00,1.6226,1.6229,1.6221,1.6223,681500000.0
2005-09-07 12:40:00,1.6224,1.6226,1.622,1.6222,681500000.0
2005-09-07 12:45:00,1.6217,1.6229,1.6217,1.6229,681500000.0
2005-09-07 12:50:00,1.623,1.6235,1.6224,1.6235,681500000.0
2005-09-07 12:55:00,1.6233,1.6235,1.622,1.622,681500000.0
2005-09-07 13:00:00,1.6219,1.6225,1.6215,1.6222,681500000.0
2005-09-07 13:05:00,1.6223,1.6228,1.6215,1.6215,681500000.0
2005-09-07 13:10:00,1.6216,1.6225,1.6213,1.6218,681500000.0
2005-09-07 13:15:00,1.6217,1.6222,1.6215,1.6218,681500000.0
2005-09-07 13:20:00,1.622,1.622,1.6213,1.6218,681500000.0
2005-09-07 13:25:00,1.6219,1.6227,1.6216,1.6222,681500000.0
2005-09-07 13:30:00,1.6223,1.623,1.622,1.6223,681500000.0
2005-09-07 13:35:00,1.6222,1.6224,1.6216,1.6219,681500000.0
2005-09-07 13:40:00,1.6221,1.6221,1.6209,1.6213,681500000.0
2005-09-07 13:45:00,1.6211,1.6215,1.621,1.6212,545200000.0
2005-09-07 13:50:00,1.6213,1.6217,1.6208,1.6209,681500000.0
2005-09-07 13:55:00,1.6211,1.622,1.6209,1.6215,681500000.0
2005-09-07 14:00:00,1.6216,1.6223,1.6214,1.6218,681500000.0
2005-09-07 14:05:00,1.6219,1.6222,1.6211,1.6214,681500000.0
2005-09-07 14:10:00,1.6215,1.6219,1.6212,1.6217,681500000.0
2005-09-07 14:15:00,1.6213,1.6219,1.6204,1.6213,681500000.0
2005-09-07 14:20:00,1.6214,1.6219,1.621,1.6219,681500000.0
2005-09-07 14:25:00,1.6221,1.6223,1.6217,1.6218,681500000.0
2005-09-07 14:30:00,1.622,1.6226,1.6214,1.6217,681500000.0
2005-09-07 14:35:00,1.6216,1.6223,1.6212,1.6212,681500000.0
2005-09-07 14:40:00,1.6213,1.6223,1.6211,1.6213,681500000.0
2005-09-07 14:45:00,1.6211,1.6221,1.6209,1.6213,681500000.0
2005-09-07 14:50:00,1.6212,1.6216,1.6206,1.6213,681500000.0
2005-09-07 14:55:00,1.6212,1.6218,1.6209,1.6213,681500000.0
2005-09-07 15:00:00,1.6212,1.6217,1.6212,1.6212,681500000.0
2005-09-07 15:05:00,1.6213,1.622,1.6205,1.6211,681500000.0
2005-09-07 15:10:00,1.6212,1.6221,1.62,1.6207,681500000.0
2005-09-07 15:15:00,1.6206,1.6208,1.6195,1.6196,681500000.0
2005-09-07 15:20:00,1.6198,1.6201,1.6193,1.6196,681500000.0
2005-09-07 15:25:00,1.6194,1.6198,1.6188,1.6193,681500000.0
2005-09-07 15:30:00,1.6194,1.6199,1.6181,1.6198,681500000.0
2005-09-07 15:35:00,1.6199,1.621,1.6198,1.6206,681500000.0
2005-09-07 15:40:00,1.6208,1.6209,1.6192,1.62,681500000.0
2005-09-07 15:45:00,1.6201,1.6204,1.6187,1.6194,681500000.0
2005-09-07 15:50:00,1.6188,1.6198,1.6187,1.6198,681500000.0
2005-09-07 15:55:00,1.6199,1.6202,1.6191,1.6194,681500000.0
2005-09-07 16:00:00,1.6196,1.62,1.6192,1.6196,681500000.0
2005-09-07 16:05:00,1.6197,1.6203,1.6193,1.6199,681500000.0
2005-09-07 16:10:00,1.6197,1.6211,1.6197,1.6203,681500000.0
2005-09-07 16:15:00,1.6202,1.6209,1.6196,1.6207,681500000.0
2005-09-07 16:20:00,1.6208,1.621,1.6203,1.6205,681500000.0
2005-09-07 16:25:00,1.6206,1.622,1.6205,1.6218,681500000.0
2005-09-07 16:30:00,1.6217,1.622,1.6202,1.6202,681500000.0
2005-09-07 16:35:00,1.6203,1.621,1.6194,1.6205,681500000.0
2005-09-07 16:40:00,1.6206,1.6209,1.6203,1.6207,681500000.0
2005-09-07 16:45:00,1.6205,1.6205,1.6194,1.6201,681500000.0
2005-09-07 16:50:00,1.62,1.6204,1.6199,1.6201,681500000.0
2005-09-07 16:55:00,1.62,1.6208,1.6191,1.6193,681500000.0
2005-09-07 17:00:00,1.6195,1.6199,1.6192,1.6195,681500000.0
2005-09-07 17:05:00,1.6193,1.6203,1.619,1.6194,681500000.0
2005-09-07 17:10:00,1.6195,1.6201,1.619,1.6192,681500000.0
2005-09-07 17:15:00,1.6191,1.6198,1.6189,1.6194,681500000.0
2005-09-07 17:20:00,1.6196,1.62,1.619,1.6193,681500000.0
2005-09-07 17:25:00,1.6194,1.6201,1.6193,1.6198,681500000.0
2005-09-07 17:30:00,1.6197,1.6198,1.6187,1.6196,681500000.0
2005-09-07 17:35:00,1.6193,1.6197,1.6191,1.6195,681500000.0
2005-09-07 17:40:00,1.6194,1.6198,1.6189,1.6195,681500000.0
2005-09-07 17:45:00,1.6194,1.6198,1.6175,1.6176,681500000.0
2005-09-07 17:50:00,1.6177,1.6182,1.6177,1.6181,681500000.0
2005-09-07 17:55:00,1.6182,1.6199,1.6179,1.6191,681500000.0
2005-09-07 18:00:00,1.6193,1.6213,1.6191,1.6199,681500000.0
2005-09-07 18:05:00,1.6198,1.6199,1.6184,1.6184,681500000.0
2005-09-07 18:10:00,1.6185,1.6191,1.618,1.6188,681500000.0
2005-09-07 18:15:00,1.6187,1.6194,1.6187,1.6193,681500000.0
2005-09-07 18:20:00,1.6191,1.6193,1.6187,1.6189,681500000.0
2005-09-07 18:25:00,1.6188,1.619,1.6185,1.6189,681500000.0
2005-09-07 18:30:00,1.6187,1.6193,1.6185,1.6188,681500000.0
2005-09-07 18:35:00,1.6189,1.6197,1.618,1.6181,681500000.0
2005-09-07 18:40:00,1.618,1.6184,1.618,1.6183,408900000.0
2005-09-07 18:45:00,1.6181,1.6183,1.6179,1.6181,545200000.0
2005-09-07 18:50:00,1.6183,1.6185,1.618,1.618,681500000.0
2005-09-07 18:55:00,1.6181,1.6184,1.618,1.6181,681500000.0
2005-09-07 19:00:00,1.618,1.6187,1.6178,1.6185,681500000.0
2005-09-07 19:05:00,1.6187,1.6195,1.6181,1.6184,681500000.0
2005-09-07 19:10:00,1.6185,1.6187,1.6178,1.6183,681500000.0
2005-09-07 19:15:00,1.6184,1.6188,1.6181,1.6181,545200000.0
2005-09-07 19:20:00,1.6184,1.6184,1.6177,1.6184,681500000.0
2005-09-07 19:25:00,1.6183,1.6184,1.6171,1.6174,545200000.0
2005-09-07 19:30:00,1.6173,1.6178,1.617,1.6175,681500000.0
2005-09-07 19:35:00,1.6178,1.6189,1.6175,1.6187,681500000.0
2005-09-07 19:40:00,1.6188,1.6191,1.6183,1.6185,681500000.0
2005-09-07 19:45:00,1.6189,1.6189,1.618,1.6181,681500000.0
2005-09-07 19:50:00,1.6183,1.6183,1.6171,1.618,681500000.0
2005-09-07 19:55:00,1.6181,1.6184,1.6174,1.6183,681500000.0
2005-09-07 20:00:00,1.6181,1.6181,1.6171,1.6175,681500000.0
2005-09-07 20:05:00,1.6174,1.6174,1.6165,1.6168,681500000.0
2005-09-07 20:10:00,1.6169,1.6181,1.6165,1.6178,681500000.0
2005-09-07 20:15:00,1.6175,1.6181,1.6171,1.6175,681500000.0
2005-09-07 20:20:00,1.6177,1.6181,1.6167,1.6181,681500000.0
2005-09-07 20:25:00,1.618,1.6183,1.6173,1.6175,681500000.0
2005-09-07 20:30:00,1.6173,1.618,1.617,1.6179,681500000.0
2005-09-07 20:35:00,1.618,1.6185,1.618,1.6181,681500000.0
2005-09-07 20:40:00,1.618,1.6184,1.6177,1.6183,681500000.0
2005-09-07 20:45:00,1.6185,1.6185,1.6181,1.6181,681500000.0
2005-09-07 20:50:00,1.6183,1.6189,1.6179,1.6188,681500000.0
2005-09-07 20:55:00,1.619,1.619,1.6181,1.6183,681500000.0
2005-09-07 21:00:00,1.6181,1.6189,1.6179,1.6185,681500000.0
2005-09-07 21:05:00,1.6184,1.6188,1.6183,1.6184,681500000.0
2005-09-07 21:10:00,1.6181,1.6188,1.6181,1.6183,545200000.0
2005-09-07 21:15:00,1.6184,1.6188,1.6181,1.6183,545200000.0
2005-09-07 21:20:00,1.6181,1.6183,1.6179,1.6181,545200000.0
2005-09-07 21:25:00,1.618,1.6183,1.6178,1.618,545200000.0
2005-09-07 21:30:00,1.6179,1.6181,1.6175,1.618,545200000.0
2005-09-07 21:35:00,1.6179,1.6191,1.6179,1.619,681500000.0
2005-09-07 21:40:00,1.6193,1.6195,1.619,1.6191,681500000.0
2005-09-07 21:45:00,1.619,1.6195,1.6189,1.6194,545200000.0
2005-09-07 21:50:00,1.6193,1.6203,1.6193,1.62,681500000.0
2005-09-07 21:55:00,1.6199,1.6209,1.6197,1.6209,681500000.0
2005-09-07 22:00:00,1.6206,1.6208,1.6203,1.6205,408900000.0
2005-09-07 22:05:00,1.6204,1.6204,1.6197,1.6199,408900000.0
2005-09-07 22:10:00,1.6198,1.6204,1.6198,1.6199,545200000.0
2005-09-07 22:15:00,1.6202,1.6203,1.6199,1.6203,681500000.0
2005-09-07 22:20:00,1.6202,1.6203,1.6197,1.6203,681500000.0
2005-09-07 22:25:00,1.6204,1.6204,1.62,1.62,545200000.0
2005-09-07 22:30:00,1.6202,1.6208,1.6199,1.6204,681500000.0
2005-09-07 22:35:00,1.6205,1.6216,1.6204,1.6213,681500000.0
2005-09-07 22:40:00,1.6211,1.6214,1.6205,1.6206,545200000.0
2005-09-07 22:45:00,1.6208,1.6211,1.6205,1.6211,681500000.0
2005-09-07 22:50:00,1.6209,1.6217,1.6203,1.6216,681500000.0
2005-09-07 22:55:00,1.6215,1.6216,1.6205,1.6209,681500000.0
2005-09-07 23:00:00,1.6209,1.6211,1.62,1.6206,681500000.0
2005-09-07 23:05:00,1.62,1.6206,1.62,1.6204,681500000.0
2005-09-07 23:10:00,1.6203,1.6205,1.6196,1.6196,681500000.0
2005-09-07 23:15:00,1.6197,1.6199,1.6194,1.6195,681500000.0
2005-09-07 23:20:00,1.6197,1.6199,1.6193,1.6198,681500000.0
2005-09-07 23:25:00,1.6197,1.62,1.6197,1.62,681500000.0
2005-09-07 23:30:00,1.6199,1.6209,1.6198,1.6205,681500000.0
2005-09-07 23:35:00,1.6204,1.6205,1.6193,1.6202,681500000.0
2005-09-07 23:40:00,1.62,1.6203,1.6195,1.6202,681500000.0
2005-09-07 23:45:00,1.6203,1.6214,1.6199,1.6204,681500000.0
2005-09-07 23:50:00,1.6205,1.6206,1.6204,1.6205,545200000.0
2005-09-07 23:55:00,1.6204,1.6205,1.6199,1.62,681500000.0
2005-09-08 00:00:00,1.6199,1.6211,1.6199,1.6208,681500000.0
2005-09-08 00:05:00,1.6206,1.6209,1.6196,1.6196,681500000.0
2005-09-08 00:10:00,1.6197,1.62,1.6195,1.6196,681500000.0
2005-09-08 00:15:00,1.6198,1.6203,1.6197,1.6199,272600000.0
2005-09-08 00:20:00,1.62,1.62,1.6198,1.6199,272600000.0
2005-09-08 00:25:00,1.62,1.6204,1.6198,1.6199,681500000.0
2005-09-08 00:30:00,1.6202,1.6206,1.6199,1.6205,681500000.0
2005-09-08 00:35:00,1.6199,1.6203,1.6191,1.6195,681500000.0
2005-09-08 00:40:00,1.6194,1.6197,1.6193,1.6195,681500000.0
2005-09-08 00:45:00,1.6196,1.6196,1.6189,1.6191,681500000.0
2005-09-08 00:50:00,1.6193,1.6194,1.6189,1.6191,408900000.0
2005-09-08 00:55:00,1.6194,1.6195,1.6191,1.6195,681500000.0
2005-09-08 01:00:00,1.6196,1.6198,1.6193,1.6196,681500000.0
2005-09-08 01:05:00,1.6197,1.62,1.6197,1.6198,681500000.0
2005-09-08 01:10:00,1.6199,1.62,1.6198,1.6199,272600000.0
2005-09-08 01:15:00,1.62,1.62,1.6199,1.6199,408900000.0
2005-09-08 01:20:00,1.62,1.62,1.6194,1.6195,408900000.0
2005-09-08 01:25:00,1.6196,1.6197,1.619,1.6191,681500000.0
2005-09-08 01:30:00,1.6193,1.6202,1.619,1.6191,681500000.0
2005-09-08 01:35:00,1.6193,1.6196,1.6187,1.6191,681500000.0
2005-09-08 01:40:00,1.619,1.6193,1.619,1.6191,545200000.0
2005-09-08 01:45:00,1.619,1.6194,1.619,1.6191,681500000.0
2005-09-08 01:50:00,1.619,1.6191,1.6185,1.6191,681500000.0
2005-09-08 01:55:00,1.619,1.6193,1.6185,1.6188,681500000.0
2005-09-08 02:05:00,1.6188,1.6188,1.6178,1.6178,408900000.0
2005-09-08 02:10:00,1.6179,1.6183,1.6178,1.6179,545200000.0
2005-09-08 02:15:00,1.618,1.6181,1.6179,1.618,408900000.0
2005-09-08 02:20:00,1.6181,1.6184,1.618,1.6181,681500000.0
2005-09-08 02:25:00,1.6183,1.6187,1.6177,1.6183,681500000.0
2005-09-08 02:30:00,1.6185,1.6187,1.6183,1.6184,545200000.0
2005-09-08 02:35:00,1.6185,1.6188,1.6181,1.6181,681500000.0
2005-09-08 02:40:00,1.6183,1.6189,1.6179,1.6181,681500000.0
2005-09-08 02:45:00,1.6184,1.6184,1.618,1.6181,545200000.0
2005-09-08 02:50:00,1.618,1.6184,1.6178,1.618,681500000.0
2005-09-08 02:55:00,1.6181,1.6185,1.6175,1.618,681500000.0
2005-09-08 03:00:00,1.6181,1.6187,1.618,1.6183,681500000.0
2005-09-08 03:05:00,1.6184,1.6188,1.6181,1.6181,681500000.0
2005-09-08 03:10:00,1.618,1.6189,1.6177,1.6188,681500000.0
2005-09-08 03:15:00,1.6187,1.6188,1.6181,1.6184,681500000.0
2005-09-08 03:20:00,1.6185,1.6185,1.618,1.6185,681500000.0
2005-09-08 03:25:00,1.6184,1.619,1.6178,1.6181,681500000.0
2005-09-08 03:30:00,1.6183,1.6184,1.6142,1.6149,681500000.0
2005-09-08 03:35:00,1.615,1.6157,1.6144,1.6153,681500000.0
2005-09-08 03:40:00,1.6151,1.6155,1.6138,1.6148,681500000.0
2005-09-08 03:45:00,1.6146,1.6148,1.6139,1.6145,681500000.0
2005-09-08 03:50:00,1.6144,1.6149,1.6139,1.6145,681500000.0
2005-09-08 03:55:00,1.6143,1.6151,1.6142,1.6148,681500000.0
2005-09-08 04:00:00,1.6151,1.6157,1.615,1.6153,681500000.0
2005-09-08 04:05:00,1.6149,1.6153,1.6145,1.6149,681500000.0
2005-09-08 04:10:00,1.6151,1.6151,1.6145,1.6148,681500000.0
2005-09-08 04:15:00,1.6149,1.6151,1.6145,1.6145,681500000.0
2005-09-08 04:20:00,1.6146,1.6146,1.6134,1.6139,681500000.0
2005-09-08 04:25:00,1.6142,1.6146,1.6138,1.6143,681500000.0
2005-09-08 04:30:00,1.6142,1.6143,1.6136,1.6139,681500000.0
2005-09-08 04:35:00,1.6138,1.6148,1.6138,1.6144,681500000.0
2005-09-08 04:40:00,1.6145,1.6153,1.6144,1.6149,681500000.0
2005-09-08 04:45:00,1.6146,1.6151,1.6146,1.6146,681500000.0
2005-09-08 04:50:00,1.6148,1.6148,1.6137,1.6141,681500000.0
2005-09-08 04:55:00,1.6139,1.6145,1.6139,1.6145,545200000.0
2005-09-08 05:00:00,1.6144,1.6145,1.6143,1.6145,545200000.0
2005-09-08 05:05:00,1.6146,1.6149,1.6144,1.6148,681500000.0
2005-09-08 05:10:00,1.6149,1.6149,1.6146,1.6146,545200000.0
2005-09-08 05:15:00,1.6148,1.6151,1.6145,1.6149,681500000.0
2005-09-08 05:20:00,1.6148,1.6149,1.6145,1.6149,545200000.0
2005-09-08 05:25:00,1.6148,1.6149,1.6146,1.6149,681500000.0
2005-09-08 05:30:00,1.6148,1.6155,1.6148,1.6149,681500000.0
2005-09-08 05:35:00,1.6148,1.6149,1.6146,1.6149,681500000.0
2005-09-08 05:40:00,1.6148,1.6149,1.6146,1.6149,681500000.0
2005-09-08 05:45:00,1.6148,1.6151,1.6145,1.6148,681500000.0
2005-09-08 05:50:00,1.6149,1.6149,1.6145,1.6148,545200000.0
2005-09-08 05:55:00,1.6146,1.6155,1.6146,1.6151,681500000.0
2005-09-08 06:00:00,1.6149,1.6149,1.6148,1.6149,272600000.0
2005-09-08 06:05:00,1.615,1.6151,1.6149,1.615,681500000.0
2005-09-08 06:10:00,1.6149,1.6153,1.6148,1.6151,681500000.0
2005-09-08 06:15:00,1.6149,1.6153,1.6149,1.6153,681500000.0
2005-09-08 06:20:00,1.6151,1.6154,1.615,1.6154,545200000.0
2005-09-08 06:25:00,1.6155,1.6157,1.615,1.615,545200000.0
2005-09-08 06:30:00,1.6153,1.6153,1.6149,1.6149,272600000.0
2005-09-08 06:35:00,1.615,1.615,1.6146,1.6148,681500000.0
2005-09-08 06:40:00,1.6146,1.615,1.6145,1.6148,681500000.0
2005-09-08 06:45:00,1.6145,1.6148,1.6141,1.6145,681500000.0
2005-09-08 06:50:00,1.6146,1.6148,1.6144,1.6145,545200000.0
2005-09-08 06:55:00,1.6144,1.6144,1.6139,1.6143,681500000.0
2005-09-08 07:00:00,1.6142,1.6144,1.6138,1.6144,681500000.0
2005-09-08 07:05:00,1.6145,1.6145,1.6134,1.6136,681500000.0
2005-09-08 07:10:00,1.6137,1.6137,1.6131,1.6133,681500000.0
2005-09-08 07:15:00,1.6131,1.6137,1.6131,1.6134,408900000.0
2005-09-08 07:20:00,1.6136,1.6139,1.6136,1.6138,681500000.0
2005-09-08 07:25:00,1.6137,1.6141,1.6136,1.6139,681500000.0
2005-09-08 07:30:00,1.6141,1.6141,1.6138,1.6141,408900000.0
2005-09-08 07:35:00,1.6139,1.6143,1.6138,1.6138,681500000.0
2005-09-08 07:40:00,1.6137,1.6143,1.6137,1.6141,681500000.0
2005-09-08 07:45:00,1.6139,1.6144,1.6138,1.6142,681500000.0
2005-09-08 07:50:00,1.6143,1.6145,1.6138,1.6139,681500000.0
2005-09-08 07:55:00,1.6138,1.6142,1.6137,1.6138,681500000.0
2005-09-08 08:00:00,1.6139,1.6142,1.6136,1.614,681500000.0
2005-09-08 08:05:00,1.6138,1.6141,1.6127,1.6138,681500000.0
2005-09-08 08:10:00,1.6136,1.6142,1.6133,1.6138,681500000.0
2005-09-08 08:15:00,1.6139,1.6143,1.6136,1.6141,681500000.0
2005-09-08 08:20:00,1.6142,1.6149,1.6137,1.6146,681500000.0
2005-09-08 08:25:00,1.6147,1.6149,1.6143,1.6146,681500000.0
2005-09-08 08:30:00,1.6145,1.6154,1.614,1.6142,681500000.0
2005-09-08 08:35:00,1.6143,1.6152,1.614,1.6148,681500000.0
2005-09-08 08:40:00,1.6147,1.615,1.6142,1.6147,681500000.0
2005-09-08 08:45:00,1.6145,1.6154,1.6145,1.6147,681500000.0
2005-09-08 08:50:00,1.6148,1.6156,1.6146,1.6151,681500000.0
2005-09-08 08:55:00,1.615,1.6155,1.6146,1.615,681500000.0
2005-09-08 09:00:00,1.6152,1.6154,1.6148,1.6153,681500000.0
2005-09-08 09:05:00,1.6154,1.6162,1.6152,1.6159,681500000.0
2005-09-08 09:10:00,1.616,1.616,1.6153,1.6159,681500000.0
2005-09-08 09:15:00,1.616,1.6161,1.6147,1.615,681500000.0
2005-09-08 09:20:00,1.6148,1.6154,1.6145,1.6148,681500000.0
2005-09-08 09:25:00,1.6146,1.6156,1.6145,1.6149,681500000.0
2005-09-08 09:30:00,1.6148,1.6155,1.6145,1.6155,681500000.0
2005-09-08 09:35:00,1.6154,1.6155,1.6148,1.6151,681500000.0
2005-09-08 09:40:00,1.6153,1.6153,1.6146,1.615,681500000.0
2005-09-08 09:45:00,1.6151,1.6151,1.6146,1.6148,681500000.0
2005-09-08 09:50:00,1.6147,1.6151,1.6143,1.6147,681500000.0
2005-09-08 09:55:00,1.6148,1.6149,1.6141,1.6147,681500000.0
2005-09-08 10:00:00,1.6145,1.6149,1.6143,1.6144,681500000.0
2005-09-08 10:05:00,1.6145,1.6156,1.6143,1.6149,681500000.0
2005-09-08 10:10:00,1.615,1.6154,1.6149,1.6151,681500000.0
2005-09-08 10:15:00,1.615,1.6152,1.6146,1.6148,681500000.0
2005-09-08 10:20:00,1.6149,1.6153,1.6144,1.6147,681500000.0
2005-09-08 10:25:00,1.6146,1.6152,1.6134,1.6138,681500000.0
2005-09-08 10:30:00,1.6139,1.6151,1.6138,1.6144,681500000.0
2005-09-08 10:35:00,1.6143,1.6148,1.6142,1.6146,681500000.0
2005-09-08 10:40:00,1.6145,1.6146,1.6141,1.6144,681500000.0
2005-09-08 10:45:00,1.6143,1.6143,1.6135,1.6141,681500000.0
2005-09-08 10:50:00,1.6142,1.6142,1.6137,1.6141,681500000.0
2005-09-08 10:55:00,1.614,1.6142,1.6136,1.6137,681500000.0
2005-09-08 11:00:00,1.6138,1.614,1.6131,1.6134,681500000.0
2005-09-08 11:05:00,1.6135,1.6137,1.613,1.6134,681500000.0
2005-09-08 11:10:00,1.6135,1.6135,1.6127,1.6131,681500000.0
2005-09-08 11:15:00,1.613,1.6139,1.6128,1.6132,681500000.0
2005-09-08 11:20:00,1.6133,1.6141,1.6131,1.614,681500000.0
2005-09-08 11:25:00,1.6144,1.6144,1.6138,1.6143,681500000.0
2005-09-08 11:30:00,1.6142,1.6149,1.6142,1.6148,681500000.0
2005-09-08 11:35:00,1.6149,1.6154,1.6147,1.6151,545200000.0
2005-09-08 11:40:00,1.615,1.6159,1.615,1.6157,681500000.0
2005-09-08 11:45:00,1.6158,1.6158,1.6149,1.615,681500000.0
2005-09-08 11:50:00,1.6149,1.6151,1.614,1.6146,681500000.0
2005-09-08 11:55:00,1.6145,1.6145,1.6141,1.6145,681500000.0
2005-09-08 12:00:00,1.6143,1.6145,1.6135,1.6138,681500000.0
2005-09-08 12:05:00,1.6139,1.6141,1.6135,1.6138,681500000.0
2005-09-08 12:10:00,1.6137,1.6143,1.6135,1.6138,681500000.0
2005-09-08 12:15:00,1.6139,1.6142,1.6135,1.614,545200000.0
2005-09-08 12:20:00,1.614,1.614,1.6132,1.6134,681500000.0
2005-09-08 12:25:00,1.6133,1.6138,1.6131,1.6138,545200000.0
2005-09-08 12:30:00,1.6139,1.6144,1.6139,1.6144,545200000.0
2005-09-08 12:35:00,1.6145,1.6149,1.614,1.6141,681500000.0
2005-09-08 12:40:00,1.6143,1.6149,1.6143,1.6143,681500000.0
2005-09-08 12:45:00,1.6144,1.6144,1.6138,1.6142,681500000.0
2005-09-08 12:50:00,1.6144,1.6144,1.6134,1.6141,681500000.0
2005-09-08 12:55:00,1.614,1.6142,1.613,1.613,681500000.0
2005-09-08 13:00:00,1.6132,1.6146,1.6128,1.6144,681500000.0
2005-09-08 13:05:00,1.6145,1.615,1.6142,1.6143,681500000.0
2005-09-08 13:10:00,1.6142,1.6145,1.6131,1.614,681500000.0
2005-09-08 13:15:00,1.6144,1.6147,1.6141,1.6141,681500000.0
2005-09-08 13:20:00,1.6142,1.6148,1.6139,1.6144,681500000.0
2005-09-08 13:25:00,1.6143,1.6143,1.6136,1.6141,681500000.0
2005-09-08 13:30:00,1.6142,1.6142,1.6134,1.6136,681500000.0
2005-09-08 13:35:00,1.6135,1.6138,1.6132,1.6137,681500000.0
2005-09-08 13:40:00,1.6135,1.6139,1.6132,1.6134,681500000.0
2005-09-08 13:45:00,1.6133,1.6135,1.6132,1.6133,681500000.0
2005-09-08 13:50:00,1.6132,1.6136,1.613,1.6136,681500000.0
2005-09-08 13:55:00,1.6135,1.6142,1.6135,1.6141,681500000.0
2005-09-08 14:00:00,1.6143,1.6145,1.6139,1.6139,681500000.0
2005-09-08 14:05:00,1.6138,1.6139,1.6123,1.6123,681500000.0
2005-09-08 14:10:00,1.6121,1.6126,1.6119,1.6119,681500000.0
2005-09-08 14:15:00,1.612,1.6127,1.6118,1.6126,681500000.0
2005-09-08 14:20:00,1.6127,1.613,1.6115,1.6119,681500000.0
2005-09-08 14:25:00,1.612,1.6125,1.6111,1.6119,681500000.0
2005-09-08 14:30:00,1.612,1.6124,1.6103,1.6116,681500000.0
2005-09-08 14:35:00,1.6114,1.6119,1.6111,1.6111,681500000.0
2005-09-08 14:40:00,1.6112,1.6117,1.611,1.6112,681500000.0
2005-09-08 14:45:00,1.6113,1.6118,1.611,1.6111,681500000.0
2005-09-08 14:50:00,1.6112,1.6121,1.6109,1.611,681500000.0
2005-09-08 14:55:00,1.6111,1.6115,1.6101,1.6102,681500000.0
2005-09-08 15:00:00,1.6104,1.6107,1.6095,1.61,681500000.0
2005-09-08 15:05:00,1.6101,1.6105,1.6089,1.6098,681500000.0
2005-09-08 15:10:00,1.6097,1.6097,1.6091,1.6095,681500000.0
2005-09-08 15:15:00,1.6093,1.6097,1.6077,1.6077,681500000.0
2005-09-08 15:20:00,1.6078,1.6088,1.6075,1.6082,681500000.0
2005-09-08 15:25:00,1.6081,1.6085,1.6076,1.6079,681500000.0
2005-09-08 15:30:00,1.608,1.6087,1.6074,1.6076,681500000.0
2005-09-08 15:35:00,1.6077,1.6082,1.6074,1.6077,681500000.0
2005-09-08 15:40:00,1.6078,1.608,1.6073,1.6077,681500000.0
2005-09-08 15:45:00,1.6076,1.6085,1.6071,1.6083,681500000.0
2005-09-08 15:50:00,1.6082,1.6085,1.6078,1.6084,681500000.0
2005-09-08 15:55:00,1.6083,1.6093,1.6083,1.6089,681500000.0
2005-09-08 16:00:00,1.609,1.6095,1.6085,1.6092,681500000.0
2005-09-08 16:05:00,1.6097,1.6097,1.6083,1.6083,681500000.0
2005-09-08 16:10:00,1.6081,1.6091,1.6074,1.6076,681500000.0
2005-09-08 16:15:00,1.6075,1.6087,1.6074,1.6082,681500000.0
2005-09-08 16:20:00,1.6083,1.609,1.6079,1.6084,681500000.0
2005-09-08 16:25:00,1.6083,1.6085,1.6073,1.6078,681500000.0
2005-09-08 16:30:00,1.6079,1.608,1.6063,1.6074,681500000.0
2005-09-08 16:35:00,1.6075,1.6076,1.6065,1.6068,681500000.0
2005-09-08 16:40:00,1.6069,1.6077,1.6065,1.6068,545200000.0
2005-09-08 16:45:00,1.6078,1.6083,1.6074,1.608,545200000.0
2005-09-08 16:50:00,1.608,1.6088,1.6078,1.6084,681500000.0
2005-09-08 16:55:00,1.6085,1.6087,1.6077,1.6078,681500000.0
2005-09-08 17:00:00,1.6077,1.6079,1.6072,1.6077,681500000.0
2005-09-08 17:05:00,1.6078,1.6079,1.6065,1.6066,681500000.0
2005-09-08 17:10:00,1.6065,1.6092,1.6065,1.6091,681500000.0
2005-09-08 17:15:00,1.6089,1.6091,1.6074,1.6078,681500000.0
2005-09-08 17:20:00,1.6076,1.6081,1.607,1.6075,681500000.0
2005-09-08 17:25:00,1.6074,1.6083,1.6071,1.6072,681500000.0
2005-09-08 17:30:00,1.6073,1.6074,1.6067,1.6068,681500000.0
2005-09-08 17:35:00,1.6069,1.6072,1.6063,1.6068,681500000.0
2005-09-08 17:40:00,1.6067,1.6073,1.6064,1.6071,681500000.0
2005-09-08 17:45:00,1.607,1.6079,1.6068,1.6077,681500000.0
2005-09-08 17:50:00,1.6076,1.6079,1.6073,1.6078,681500000.0
2005-09-08 17:55:00,1.6077,1.6081,1.6074,1.6078,681500000.0
2005-09-08 18:00:00,1.6079,1.6081,1.6073,1.6074,681500000.0
2005-09-08 18:05:00,1.6073,1.6078,1.6069,1.6074,681500000.0
2005-09-08 18:10:00,1.6073,1.6077,1.6068,1.6069,681500000.0
2005-09-08 18:15:00,1.6071,1.6073,1.6068,1.6072,408900000.0
2005-09-08 18:20:00,1.6071,1.6071,1.6064,1.6069,545200000.0
2005-09-08 18:25:00,1.6066,1.6077,1.6066,1.6073,545200000.0
2005-09-08 18:30:00,1.6072,1.6074,1.6066,1.6068,545200000.0
2005-09-08 18:35:00,1.6069,1.6074,1.6066,1.6066,272600000.0
2005-09-08 18:40:00,1.6068,1.6073,1.6068,1.6071,681500000.0
2005-09-08 18:45:00,1.6069,1.6071,1.606,1.6063,681500000.0
2005-09-08 18:50:00,1.6064,1.6064,1.6046,1.6056,681500000.0
2005-09-08 18:55:00,1.6058,1.6062,1.6055,1.606,681500000.0
2005-09-08 19:00:00,1.6059,1.6066,1.6058,1.606,681500000.0
2005-09-08 19:05:00,1.6061,1.6061,1.6053,1.6056,681500000.0
2005-09-08 19:10:00,1.6058,1.606,1.6049,1.6056,681500000.0
2005-09-08 19:15:00,1.6058,1.6059,1.6056,1.6059,681500000.0
2005-09-08 19:20:00,1.6058,1.606,1.6053,1.6054,545200000.0
2005-09-08 19:25:00,1.6055,1.6055,1.6042,1.6052,681500000.0
2005-09-08 19:30:00,1.605,1.6056,1.605,1.6054,681500000.0
2005-09-08 19:35:00,1.6056,1.6056,1.6052,1.6055,681500000.0
2005-09-08 19:40:00,1.6056,1.6056,1.6046,1.6046,681500000.0
2005-09-08 19:45:00,1.6049,1.6055,1.6048,1.6054,681500000.0
2005-09-08 19:50:00,1.6055,1.6056,1.6048,1.6052,681500000.0
2005-09-08 19:55:00,1.6053,1.6059,1.6052,1.6055,681500000.0
2005-09-08 20:00:00,1.6054,1.6055,1.6041,1.6044,681500000.0
2005-09-08 20:05:00,1.6043,1.6049,1.6042,1.6046,545200000.0
2005-09-08 20:10:00,1.6044,1.6048,1.6041,1.6044,545200000.0
2005-09-08 20:15:00,1.6046,1.6049,1.6044,1.6046,408900000.0
2005-09-08 20:20:00,1.6042,1.6046,1.6042,1.6046,681500000.0
2005-09-08 20:25:00,1.6044,1.6046,1.6042,1.6044,681500000.0
2005-09-08 20:30:00,1.6043,1.6044,1.6043,1.6044,545200000.0
2005-09-08 20:35:00,1.6046,1.6048,1.6044,1.6044,681500000.0
2005-09-08 20:40:00,1.6046,1.6046,1.6039,1.6044,545200000.0
2005-09-08 20:45:00,1.6043,1.6044,1.6042,1.6043,408900000.0
2005-09-08 20:50:00,1.6044,1.6054,1.6043,1.6052,681500000.0
2005-09-08 20:55:00,1.605,1.6052,1.6046,1.605,681500000.0
2005-09-08 21:00:00,1.6049,1.605,1.6039,1.6041,681500000.0
2005-09-08 21:05:00,1.6042,1.6042,1.6039,1.6041,545200000.0
2005-09-08 21:10:00,1.6043,1.6044,1.6042,1.6043,408900000.0
2005-09-08 21:15:00,1.6044,1.6044,1.6041,1.6044,545200000.0
2005-09-08 21:20:00,1.6046,1.6052,1.6046,1.6048,545200000.0
2005-09-08 21:25:00,1.6049,1.6049,1.6046,1.6048,408900000.0
2005-09-08 21:30:00,1.6044,1.6048,1.6044,1.6044,545200000.0
2005-09-08 21:35:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-09-08 21:40:00,1.6046,1.6056,1.6039,1.604,681500000.0
2005-09-08 21:45:00,1.6041,1.6046,1.604,1.6046,681500000.0
2005-09-08 21:50:00,1.6048,1.6049,1.6046,1.6046,272600000.0
2005-09-08 21:55:00,1.6044,1.6046,1.6039,1.604,681500000.0
2005-09-08 22:00:00,1.6039,1.6043,1.6037,1.6037,681500000.0
2005-09-08 22:05:00,1.6036,1.6036,1.603,1.6034,681500000.0
2005-09-08 22:10:00,1.6032,1.6035,1.603,1.6032,681500000.0
2005-09-08 22:15:00,1.6031,1.6032,1.6031,1.6031,408900000.0
2005-09-08 22:20:00,1.603,1.6032,1.6028,1.6029,545200000.0
2005-09-08 22:25:00,1.6028,1.6034,1.6026,1.6031,545200000.0
2005-09-08 22:30:00,1.603,1.6034,1.6029,1.6031,408900000.0
2005-09-08 22:35:00,1.6032,1.6032,1.6031,1.6032,545200000.0
2005-09-08 22:40:00,1.6031,1.6034,1.6031,1.6034,408900000.0
2005-09-08 22:45:00,1.6032,1.6035,1.6032,1.6034,545200000.0
2005-09-08 22:50:00,1.6035,1.6035,1.6026,1.6031,545200000.0
2005-09-08 22:55:00,1.6032,1.6032,1.6029,1.6031,681500000.0
2005-09-08 23:00:00,1.6031,1.6038,1.6031,1.6037,408900000.0
2005-09-08 23:05:00,1.6038,1.6041,1.6032,1.6037,681500000.0
2005-09-08 23:10:00,1.6036,1.6055,1.6034,1.6043,545200000.0
2005-09-08 23:15:00,1.6041,1.6044,1.6037,1.6037,681500000.0
2005-09-08 23:20:00,1.6038,1.6038,1.6032,1.6032,545200000.0
2005-09-08 23:25:00,1.6036,1.6038,1.6031,1.6036,681500000.0
2005-09-08 23:30:00,1.6037,1.6043,1.6037,1.6042,545200000.0
2005-09-08 23:35:00,1.6041,1.6043,1.6036,1.6037,681500000.0
2005-09-08 23:40:00,1.6036,1.604,1.6032,1.6034,545200000.0
2005-09-08 23:45:00,1.6032,1.6035,1.603,1.603,545200000.0
2005-09-08 23:50:00,1.6034,1.6035,1.603,1.603,545200000.0
2005-09-08 23:55:00,1.6031,1.6039,1.6029,1.6035,545200000.0
2005-09-09 00:00:00,1.6037,1.6037,1.6032,1.6034,408900000.0
2005-09-09 00:05:00,1.6032,1.6036,1.6032,1.6036,408900000.0
2005-09-09 00:10:00,1.6035,1.6039,1.6035,1.6037,545200000.0
2005-09-09 00:15:00,1.6039,1.6042,1.6037,1.6038,681500000.0
2005-09-09 00:20:00,1.604,1.6049,1.6039,1.6046,681500000.0
2005-09-09 00:25:00,1.6044,1.6048,1.6042,1.6044,545200000.0
2005-09-09 00:30:00,1.6044,1.6049,1.6042,1.6044,408900000.0
2005-09-09 00:35:00,1.6046,1.6049,1.6041,1.6043,681500000.0
2005-09-09 00:40:00,1.6042,1.6043,1.604,1.604,545200000.0
2005-09-09 00:45:00,1.6041,1.6043,1.6037,1.6043,681500000.0
2005-09-09 00:50:00,1.6042,1.6044,1.604,1.6043,545200000.0
2005-09-09 00:55:00,1.6042,1.6046,1.6041,1.6043,681500000.0
2005-09-09 01:00:00,1.6044,1.6044,1.6043,1.6044,272600000.0
2005-09-09 01:05:00,1.6043,1.6046,1.6042,1.6046,545200000.0
2005-09-09 01:10:00,1.6048,1.6049,1.604,1.6046,681500000.0
2005-09-09 01:15:00,1.6048,1.6056,1.6048,1.6053,681500000.0
2005-09-09 01:20:00,1.6052,1.6053,1.6048,1.605,408900000.0
2005-09-09 01:25:00,1.6052,1.6056,1.605,1.6056,545200000.0
2005-09-09 01:30:00,1.6055,1.6059,1.605,1.6058,681500000.0
2005-09-09 01:35:00,1.6059,1.6063,1.6056,1.6063,681500000.0
2005-09-09 01:40:00,1.6062,1.6064,1.6056,1.6061,681500000.0
2005-09-09 01:45:00,1.6059,1.6065,1.6059,1.6063,681500000.0
2005-09-09 01:50:00,1.6062,1.6068,1.6062,1.6066,681500000.0
2005-09-09 01:55:00,1.6065,1.6071,1.6064,1.6069,408900000.0
2005-09-09 02:05:00,1.6069,1.6069,1.6055,1.6058,408900000.0
2005-09-09 02:10:00,1.6059,1.6062,1.6055,1.6059,681500000.0
2005-09-09 02:15:00,1.606,1.606,1.6048,1.6054,681500000.0
2005-09-09 02:20:00,1.6052,1.6056,1.6049,1.605,681500000.0
2005-09-09 02:25:00,1.6048,1.6053,1.6046,1.6048,681500000.0
2005-09-09 02:30:00,1.6046,1.6048,1.6046,1.6048,681500000.0
2005-09-09 02:35:00,1.6049,1.6052,1.6046,1.6046,681500000.0
2005-09-09 02:40:00,1.6048,1.6053,1.6046,1.6049,545200000.0
2005-09-09 02:45:00,1.6048,1.6058,1.6048,1.6055,681500000.0
2005-09-09 02:50:00,1.6054,1.6058,1.6048,1.6054,681500000.0
2005-09-09 02:55:00,1.6055,1.6059,1.6049,1.6059,681500000.0
2005-09-09 03:00:00,1.6059,1.6065,1.6053,1.6059,681500000.0
2005-09-09 03:05:00,1.606,1.6066,1.606,1.6065,545200000.0
2005-09-09 03:10:00,1.6064,1.6065,1.6059,1.6065,681500000.0
2005-09-09 03:15:00,1.6066,1.6069,1.6061,1.6068,681500000.0
2005-09-09 03:20:00,1.6067,1.6069,1.6064,1.6066,681500000.0
2005-09-09 03:25:00,1.6068,1.6074,1.6066,1.6066,545200000.0
2005-09-09 03:30:00,1.6068,1.6071,1.6066,1.6066,681500000.0
2005-09-09 03:35:00,1.6068,1.6071,1.6068,1.6071,545200000.0
2005-09-09 03:40:00,1.6071,1.608,1.6069,1.6074,681500000.0
2005-09-09 03:45:00,1.6076,1.6083,1.6072,1.6077,681500000.0
2005-09-09 03:50:00,1.6076,1.608,1.6074,1.6079,681500000.0
2005-09-09 03:55:00,1.6078,1.6079,1.6073,1.6074,681500000.0
2005-09-09 04:00:00,1.6076,1.6104,1.6074,1.6099,681500000.0
2005-09-09 04:05:00,1.6101,1.6109,1.6094,1.6106,681500000.0
2005-09-09 04:10:00,1.6107,1.6107,1.6096,1.6099,681500000.0
2005-09-09 04:15:00,1.6101,1.6101,1.6094,1.6095,681500000.0
2005-09-09 04:20:00,1.6096,1.6096,1.6093,1.6093,681500000.0
2005-09-09 04:25:00,1.6095,1.6096,1.6089,1.6092,681500000.0
2005-09-09 04:30:00,1.6093,1.6096,1.6089,1.6089,681500000.0
2005-09-09 04:35:00,1.6091,1.6094,1.6088,1.6091,681500000.0
2005-09-09 04:40:00,1.6093,1.6107,1.6092,1.6106,681500000.0
2005-09-09 04:45:00,1.6104,1.6106,1.6099,1.6101,681500000.0
2005-09-09 04:50:00,1.6099,1.6104,1.6096,1.6102,681500000.0
2005-09-09 04:55:00,1.6103,1.6106,1.6102,1.6104,681500000.0
2005-09-09 05:00:00,1.6106,1.6109,1.6103,1.6104,681500000.0
2005-09-09 05:05:00,1.6106,1.6107,1.6098,1.6101,681500000.0
2005-09-09 05:10:00,1.6099,1.6104,1.6096,1.6096,681500000.0
2005-09-09 05:15:00,1.6098,1.6101,1.6096,1.6098,408900000.0
2005-09-09 05:20:00,1.6099,1.6102,1.6095,1.6096,681500000.0
2005-09-09 05:25:00,1.6098,1.6099,1.6088,1.6096,681500000.0
2005-09-09 05:30:00,1.6095,1.6099,1.6092,1.6096,681500000.0
2005-09-09 05:35:00,1.6095,1.6101,1.6095,1.6096,681500000.0
2005-09-09 05:40:00,1.6094,1.6099,1.6093,1.6096,681500000.0
2005-09-09 05:45:00,1.6099,1.6101,1.6096,1.6099,681500000.0
2005-09-09 05:50:00,1.6101,1.6104,1.6096,1.6102,681500000.0
2005-09-09 05:55:00,1.6101,1.6104,1.6098,1.6098,545200000.0
2005-09-09 06:00:00,1.6099,1.6104,1.6099,1.6099,681500000.0
2005-09-09 06:05:00,1.6101,1.6104,1.6099,1.6104,545200000.0
2005-09-09 06:10:00,1.6102,1.6104,1.6095,1.6096,681500000.0
2005-09-09 06:15:00,1.6099,1.6099,1.6092,1.6095,681500000.0
2005-09-09 06:20:00,1.6094,1.6096,1.6089,1.6094,681500000.0
2005-09-09 06:25:00,1.6095,1.6095,1.6089,1.6091,681500000.0
2005-09-09 06:30:00,1.6089,1.6095,1.6087,1.6089,681500000.0
2005-09-09 06:35:00,1.6088,1.6091,1.6086,1.6088,681500000.0
2005-09-09 06:40:00,1.6089,1.6096,1.6087,1.6094,681500000.0
2005-09-09 06:45:00,1.6093,1.6109,1.6092,1.6103,681500000.0
2005-09-09 06:50:00,1.6104,1.6109,1.6102,1.6107,681500000.0
2005-09-09 06:55:00,1.6106,1.6107,1.6102,1.6104,681500000.0
2005-09-09 07:00:00,1.6103,1.6106,1.6096,1.6104,681500000.0
2005-09-09 07:05:00,1.6106,1.6107,1.6101,1.6107,681500000.0
2005-09-09 07:10:00,1.6109,1.6109,1.6104,1.6107,681500000.0
2005-09-09 07:15:00,1.6106,1.6113,1.6101,1.6109,681500000.0
2005-09-09 07:20:00,1.611,1.6112,1.6107,1.6107,681500000.0
2005-09-09 07:25:00,1.6109,1.611,1.6107,1.6109,545200000.0
2005-09-09 07:30:00,1.6107,1.611,1.6102,1.6104,681500000.0
2005-09-09 07:35:00,1.6106,1.6114,1.6104,1.6109,681500000.0
2005-09-09 07:40:00,1.6112,1.6115,1.6109,1.611,545200000.0
2005-09-09 07:45:00,1.6109,1.6113,1.6104,1.6107,681500000.0
2005-09-09 07:50:00,1.6109,1.611,1.6106,1.6109,681500000.0
2005-09-09 07:55:00,1.611,1.6119,1.611,1.6116,681500000.0
2005-09-09 08:00:00,1.6118,1.6122,1.6112,1.6114,681500000.0
2005-09-09 08:05:00,1.6115,1.6123,1.6112,1.6121,681500000.0
2005-09-09 08:10:00,1.612,1.6123,1.6113,1.6115,681500000.0
2005-09-09 08:15:00,1.6116,1.6119,1.6108,1.6109,681500000.0
2005-09-09 08:20:00,1.611,1.6112,1.6105,1.6106,681500000.0
2005-09-09 08:25:00,1.6107,1.6115,1.6105,1.6109,681500000.0
2005-09-09 08:30:00,1.6111,1.6115,1.6107,1.6109,681500000.0
2005-09-09 08:35:00,1.611,1.6119,1.611,1.6117,681500000.0
2005-09-09 08:40:00,1.6116,1.6118,1.6103,1.6104,681500000.0
2005-09-09 08:45:00,1.6103,1.611,1.6101,1.6108,681500000.0
2005-09-09 08:50:00,1.6109,1.6113,1.6103,1.6105,681500000.0
2005-09-09 08:55:00,1.6104,1.6107,1.6089,1.609,681500000.0
2005-09-09 09:00:00,1.6092,1.6092,1.608,1.6087,681500000.0
2005-09-09 09:05:00,1.6088,1.6088,1.6073,1.6075,681500000.0
2005-09-09 09:10:00,1.6076,1.608,1.6071,1.6073,681500000.0
2005-09-09 09:15:00,1.6074,1.608,1.6073,1.6079,681500000.0
2005-09-09 09:20:00,1.608,1.608,1.6073,1.6075,681500000.0
2005-09-09 09:25:00,1.6074,1.6081,1.6074,1.6079,681500000.0
2005-09-09 09:30:00,1.6078,1.608,1.607,1.6074,681500000.0
2005-09-09 09:35:00,1.6073,1.6086,1.6073,1.6082,681500000.0
2005-09-09 09:40:00,1.6081,1.6082,1.6076,1.6077,681500000.0
2005-09-09 09:45:00,1.6078,1.6086,1.607,1.6085,681500000.0
2005-09-09 09:50:00,1.6086,1.6089,1.608,1.608,681500000.0
2005-09-09 09:55:00,1.6079,1.6086,1.6078,1.6082,681500000.0
2005-09-09 10:00:00,1.6081,1.6088,1.608,1.6083,681500000.0
2005-09-09 10:05:00,1.6082,1.6084,1.6078,1.6079,681500000.0
2005-09-09 10:10:00,1.608,1.6086,1.6078,1.608,545200000.0
2005-09-09 10:15:00,1.6079,1.6086,1.6079,1.6082,681500000.0
2005-09-09 10:20:00,1.6083,1.609,1.6082,1.6087,681500000.0
2005-09-09 10:25:00,1.6088,1.6091,1.6081,1.6084,681500000.0
2005-09-09 10:30:00,1.6083,1.6087,1.608,1.6084,681500000.0
2005-09-09 10:35:00,1.6085,1.609,1.6081,1.6089,545200000.0
2005-09-09 10:40:00,1.6088,1.609,1.6083,1.6088,681500000.0
2005-09-09 10:45:00,1.6086,1.6089,1.6081,1.6085,681500000.0
2005-09-09 10:50:00,1.6084,1.6087,1.6072,1.6074,681500000.0
2005-09-09 10:55:00,1.6075,1.608,1.6057,1.606,681500000.0
2005-09-09 11:00:00,1.6059,1.6071,1.6055,1.606,681500000.0
2005-09-09 11:05:00,1.6058,1.6066,1.6052,1.6055,681500000.0
2005-09-09 11:10:00,1.6056,1.6062,1.605,1.6053,681500000.0
2005-09-09 11:15:00,1.6052,1.6055,1.6051,1.6052,681500000.0
2005-09-09 11:20:00,1.6051,1.6058,1.6051,1.6056,681500000.0
2005-09-09 11:25:00,1.6055,1.6059,1.605,1.6057,681500000.0
2005-09-09 11:30:00,1.6056,1.6065,1.6054,1.6059,681500000.0
2005-09-09 11:35:00,1.606,1.6067,1.6059,1.6063,681500000.0
2005-09-09 11:40:00,1.6064,1.6064,1.6056,1.6061,681500000.0
2005-09-09 11:45:00,1.6062,1.6069,1.6059,1.6065,681500000.0
2005-09-09 11:50:00,1.6064,1.6071,1.6062,1.6065,681500000.0
2005-09-09 11:55:00,1.6064,1.6072,1.6063,1.6071,681500000.0
2005-09-09 12:00:00,1.6069,1.6072,1.6064,1.6065,681500000.0
2005-09-09 12:05:00,1.6066,1.6074,1.6065,1.6068,681500000.0
2005-09-09 12:10:00,1.6067,1.607,1.6064,1.607,681500000.0
2005-09-09 12:15:00,1.6069,1.6072,1.6065,1.6071,681500000.0
2005-09-09 12:20:00,1.607,1.6071,1.6061,1.6064,681500000.0
2005-09-09 12:25:00,1.6063,1.6064,1.606,1.6063,681500000.0
2005-09-09 12:30:00,1.6065,1.6068,1.6061,1.6066,681500000.0
2005-09-09 12:35:00,1.6067,1.6069,1.6065,1.6069,681500000.0
2005-09-09 12:40:00,1.6068,1.6073,1.6064,1.6069,681500000.0
2005-09-09 12:45:00,1.6071,1.6072,1.6065,1.6068,681500000.0
2005-09-09 12:50:00,1.6067,1.6067,1.6059,1.6064,681500000.0
2005-09-09 12:55:00,1.6062,1.6063,1.6058,1.6059,681500000.0
2005-09-09 13:00:00,1.6058,1.6064,1.6058,1.6063,681500000.0
2005-09-09 13:05:00,1.6062,1.6072,1.6061,1.6062,681500000.0
2005-09-09 13:10:00,1.6061,1.6062,1.6056,1.6057,681500000.0
2005-09-09 13:15:00,1.6059,1.606,1.605,1.605,681500000.0
2005-09-09 13:20:00,1.6051,1.6055,1.6049,1.6052,681500000.0
2005-09-09 13:25:00,1.6053,1.6059,1.6049,1.6055,681500000.0
2005-09-09 13:30:00,1.6054,1.606,1.605,1.6057,681500000.0
2005-09-09 13:35:00,1.6056,1.6064,1.6052,1.6053,681500000.0
2005-09-09 13:40:00,1.6054,1.6058,1.6049,1.6052,681500000.0
2005-09-09 13:45:00,1.6053,1.6055,1.6045,1.6055,681500000.0
2005-09-09 13:50:00,1.6054,1.6055,1.6048,1.6052,681500000.0
2005-09-09 13:55:00,1.6051,1.6052,1.6041,1.6048,681500000.0
2005-09-09 14:00:00,1.6047,1.6054,1.6046,1.6051,681500000.0
2005-09-09 14:05:00,1.605,1.6057,1.6048,1.6054,681500000.0
2005-09-09 14:10:00,1.6055,1.6065,1.6049,1.6064,681500000.0
2005-09-09 14:15:00,1.606,1.6062,1.6046,1.6047,681500000.0
2005-09-09 14:20:00,1.6048,1.6048,1.6036,1.6036,681500000.0
2005-09-09 14:25:00,1.6035,1.6041,1.6026,1.6027,681500000.0
2005-09-09 14:30:00,1.6028,1.6044,1.6027,1.6039,681500000.0
2005-09-09 14:35:00,1.6038,1.6043,1.6033,1.6038,681500000.0
2005-09-09 14:40:00,1.6037,1.6045,1.6034,1.6044,681500000.0
2005-09-09 14:45:00,1.6045,1.6049,1.6041,1.6047,681500000.0
2005-09-09 14:50:00,1.6046,1.6054,1.6042,1.6051,681500000.0
2005-09-09 14:55:00,1.6052,1.6053,1.6043,1.6046,681500000.0
2005-09-09 15:00:00,1.6047,1.6059,1.6046,1.6054,681500000.0
2005-09-09 15:05:00,1.6055,1.6061,1.6052,1.6058,681500000.0
2005-09-09 15:10:00,1.6057,1.606,1.6048,1.6053,681500000.0
2005-09-09 15:15:00,1.605,1.6056,1.6046,1.6047,681500000.0
2005-09-09 15:20:00,1.6046,1.6049,1.6042,1.6042,681500000.0
2005-09-09 15:25:00,1.6041,1.6047,1.6035,1.6038,681500000.0
2005-09-09 15:30:00,1.6037,1.6043,1.6031,1.6036,681500000.0
2005-09-09 15:35:00,1.6039,1.6049,1.6039,1.6043,681500000.0
2005-09-09 15:40:00,1.6045,1.6046,1.6035,1.6035,681500000.0
2005-09-09 15:45:00,1.6036,1.6046,1.6036,1.6039,681500000.0
2005-09-09 15:50:00,1.604,1.6044,1.6036,1.6037,681500000.0
2005-09-09 15:55:00,1.6039,1.6044,1.6035,1.6035,681500000.0
2005-09-09 16:00:00,1.6034,1.604,1.6026,1.6038,681500000.0
2005-09-09 16:05:00,1.6037,1.6043,1.6033,1.6041,681500000.0
2005-09-09 16:10:00,1.604,1.6049,1.6037,1.6044,681500000.0
2005-09-09 16:15:00,1.6043,1.6048,1.6041,1.6047,545200000.0
2005-09-09 16:20:00,1.6046,1.6046,1.6036,1.6042,681500000.0
2005-09-09 16:25:00,1.6043,1.6043,1.6034,1.6039,681500000.0
2005-09-09 16:30:00,1.604,1.6045,1.6037,1.6044,681500000.0
2005-09-09 16:35:00,1.6037,1.6046,1.6037,1.6039,681500000.0
2005-09-09 16:40:00,1.604,1.6043,1.6036,1.6042,681500000.0
2005-09-09 16:45:00,1.6041,1.6045,1.6035,1.6037,681500000.0
2005-09-09 16:50:00,1.6039,1.6042,1.6032,1.6035,681500000.0
2005-09-09 16:55:00,1.6034,1.6045,1.6032,1.6039,681500000.0
2005-09-09 17:00:00,1.604,1.6048,1.6037,1.6037,681500000.0
2005-09-09 17:05:00,1.6036,1.6045,1.6034,1.6039,681500000.0
2005-09-09 17:10:00,1.6041,1.6046,1.6039,1.6046,681500000.0
2005-09-09 17:15:00,1.6044,1.6055,1.6042,1.605,681500000.0
2005-09-09 17:20:00,1.605,1.6067,1.6045,1.6064,681500000.0
2005-09-09 17:25:00,1.6063,1.6065,1.6055,1.6057,681500000.0
2005-09-09 17:30:00,1.6058,1.6065,1.6054,1.6059,681500000.0
2005-09-09 17:35:00,1.6058,1.6065,1.6055,1.6063,681500000.0
2005-09-09 17:40:00,1.6064,1.6079,1.6063,1.6073,681500000.0
2005-09-09 17:45:00,1.6074,1.6081,1.6072,1.6073,681500000.0
2005-09-09 17:50:00,1.6075,1.6078,1.6069,1.6074,681500000.0
2005-09-09 17:55:00,1.6075,1.6075,1.6059,1.6064,681500000.0
2005-09-09 18:00:00,1.6063,1.6065,1.6058,1.606,681500000.0
2005-09-09 18:05:00,1.6061,1.6064,1.6058,1.6062,681500000.0
2005-09-09 18:10:00,1.606,1.606,1.605,1.6059,681500000.0
2005-09-09 18:15:00,1.6058,1.6062,1.6058,1.606,681500000.0
2005-09-09 18:20:00,1.6061,1.6063,1.6056,1.6058,681500000.0
2005-09-09 18:25:00,1.6059,1.6059,1.6043,1.6046,681500000.0
2005-09-09 18:30:00,1.6048,1.6054,1.6041,1.6041,681500000.0
2005-09-09 18:35:00,1.6042,1.6048,1.6041,1.6042,681500000.0
2005-09-09 18:40:00,1.6043,1.6044,1.6037,1.6044,681500000.0
2005-09-09 18:45:00,1.6043,1.6046,1.6041,1.6041,681500000.0
2005-09-09 18:50:00,1.6043,1.6046,1.604,1.6043,681500000.0
2005-09-09 18:55:00,1.6044,1.6048,1.6041,1.6041,681500000.0
2005-09-09 19:00:00,1.6044,1.6044,1.6038,1.6042,681500000.0
2005-09-09 19:05:00,1.6041,1.6043,1.6041,1.6043,545200000.0
2005-09-09 19:10:00,1.6044,1.6048,1.6039,1.6044,681500000.0
2005-09-09 19:15:00,1.6046,1.6046,1.604,1.6043,681500000.0
2005-09-09 19:20:00,1.6044,1.6044,1.6035,1.6042,545200000.0
2005-09-09 19:25:00,1.6043,1.605,1.6039,1.6048,681500000.0
2005-09-09 19:30:00,1.6049,1.605,1.6043,1.6043,681500000.0
2005-09-09 19:35:00,1.6044,1.6046,1.6039,1.6044,681500000.0
2005-09-09 19:40:00,1.6042,1.6048,1.604,1.6048,545200000.0
2005-09-09 19:45:00,1.6046,1.6054,1.604,1.604,681500000.0
2005-09-09 19:50:00,1.6041,1.6041,1.6032,1.6034,681500000.0
2005-09-09 19:55:00,1.6035,1.6039,1.6032,1.6035,681500000.0
2005-09-09 20:00:00,1.6036,1.604,1.6023,1.6028,681500000.0
2005-09-09 20:05:00,1.6029,1.6032,1.6028,1.6029,681500000.0
2005-09-09 20:10:00,1.603,1.603,1.6024,1.6026,545200000.0
2005-09-09 20:15:00,1.6028,1.6031,1.6026,1.6029,681500000.0
2005-09-09 20:20:00,1.603,1.6032,1.6026,1.6028,681500000.0
2005-09-09 20:25:00,1.6026,1.6029,1.6026,1.6029,681500000.0
2005-09-09 20:30:00,1.6026,1.603,1.6026,1.6026,545200000.0
2005-09-09 20:35:00,1.6028,1.603,1.6024,1.6024,545200000.0
2005-09-09 20:40:00,1.6026,1.603,1.6024,1.603,681500000.0
2005-09-09 20:45:00,1.6031,1.6032,1.6026,1.6028,681500000.0
2005-09-09 20:50:00,1.6026,1.6029,1.6024,1.6026,545200000.0
2005-09-09 20:55:00,1.6028,1.6029,1.6017,1.602,545200000.0
2005-09-09 21:00:00,1.6019,1.6023,1.6016,1.6016,681500000.0
2005-09-09 21:05:00,1.6018,1.602,1.6017,1.6018,681500000.0
2005-09-09 21:10:00,1.6019,1.6021,1.6018,1.602,681500000.0
2005-09-09 21:15:00,1.6021,1.6024,1.602,1.6021,681500000.0
2005-09-09 21:20:00,1.6023,1.6023,1.6019,1.602,272600000.0
2005-09-09 21:25:00,1.6021,1.6023,1.6017,1.6021,545200000.0
2005-09-09 21:30:00,1.6023,1.6024,1.6021,1.6024,408900000.0
2005-09-09 21:35:00,1.6023,1.6026,1.602,1.6021,681500000.0
2005-09-09 21:40:00,1.6023,1.6024,1.6021,1.6024,545200000.0
2005-09-09 21:45:00,1.6026,1.6032,1.602,1.6021,545200000.0
2005-09-09 21:50:00,1.602,1.6024,1.602,1.6021,681500000.0
2005-09-09 21:55:00,1.6023,1.6024,1.602,1.6021,681500000.0
2005-09-09 22:00:00,1.6023,1.6024,1.6018,1.6018,681500000.0
2005-09-09 22:05:00,1.6016,1.6018,1.6009,1.6014,681500000.0
2005-09-09 22:10:00,1.6012,1.6012,1.6002,1.6002,681500000.0
2005-09-09 22:15:00,1.6002,1.6007,1.5996,1.6006,681500000.0
2005-09-09 22:20:00,1.6007,1.6011,1.6004,1.6008,681500000.0
2005-09-09 22:25:00,1.6008,1.6012,1.6008,1.6011,545200000.0
2005-09-09 22:30:00,1.6012,1.6012,1.6005,1.6009,681500000.0
2005-09-09 22:35:00,1.6009,1.601,1.6006,1.6006,681500000.0
2005-09-09 22:40:00,1.6007,1.6009,1.5999,1.6003,408900000.0
2005-09-09 22:45:00,1.6005,1.6007,1.6005,1.6007,681500000.0
2005-09-09 22:50:00,1.6006,1.6006,1.6004,1.6005,681500000.0
2005-09-09 22:55:00,1.6009,1.601,1.6004,1.6004,681500000.0
2005-09-12 00:00:00,1.6008,1.6011,1.6002,1.6008,681500000.0
2005-09-12 00:05:00,1.6009,1.6017,1.6006,1.6017,681500000.0
2005-09-12 00:10:00,1.6015,1.6015,1.6012,1.6012,545200000.0
2005-09-12 00:15:00,1.6011,1.6012,1.6009,1.6011,545200000.0
2005-09-12 00:20:00,1.6008,1.6014,1.6006,1.6009,681500000.0
2005-09-12 00:25:00,1.6008,1.6013,1.6008,1.6012,408900000.0
2005-09-12 00:30:00,1.6011,1.6011,1.6008,1.6009,545200000.0
2005-09-12 00:35:00,1.6011,1.6015,1.6011,1.6013,681500000.0
2005-09-12 00:40:00,1.6012,1.6017,1.6008,1.6008,545200000.0
2005-09-12 00:45:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-09-12 00:50:00,1.6009,1.6009,1.6006,1.6006,545200000.0
2005-09-12 00:55:00,1.6008,1.6009,1.6,1.6002,681500000.0
2005-09-12 01:00:00,1.6,1.6005,1.6,1.6002,545200000.0
2005-09-12 01:05:00,1.6002,1.6006,1.6002,1.6002,545200000.0
2005-09-12 01:10:00,1.6006,1.6006,1.6004,1.6005,408900000.0
2005-09-12 01:15:00,1.6006,1.6006,1.6,1.6,681500000.0
2005-09-12 01:20:00,1.6004,1.6006,1.5989,1.5997,681500000.0
2005-09-12 01:25:00,1.5999,1.5999,1.5993,1.5996,545200000.0
2005-09-12 01:30:00,1.5997,1.6005,1.5994,1.6002,681500000.0
2005-09-12 01:35:00,1.6,1.6004,1.5996,1.5999,681500000.0
2005-09-12 01:40:00,1.6,1.6002,1.5992,1.5994,681500000.0
2005-09-12 01:45:00,1.5992,1.5997,1.5991,1.5995,681500000.0
2005-09-12 01:50:00,1.5996,1.6,1.5993,1.5993,681500000.0
2005-09-12 01:55:00,1.599,1.5995,1.5982,1.5989,681500000.0
2005-09-12 02:00:00,1.5985,1.599,1.5982,1.5988,681500000.0
2005-09-12 02:05:00,1.5987,1.5989,1.598,1.5983,681500000.0
2005-09-12 02:10:00,1.5982,1.5989,1.5982,1.5984,681500000.0
2005-09-12 02:15:00,1.5983,1.5987,1.5981,1.5983,681500000.0
2005-09-12 02:20:00,1.5982,1.5984,1.5976,1.5977,681500000.0
2005-09-12 02:25:00,1.5976,1.5984,1.5974,1.5984,681500000.0
2005-09-12 02:30:00,1.5983,1.5984,1.5975,1.5975,681500000.0
2005-09-12 02:35:00,1.5976,1.5981,1.5972,1.5978,681500000.0
2005-09-12 02:40:00,1.5979,1.5985,1.5977,1.598,681500000.0
2005-09-12 02:45:00,1.5979,1.5979,1.5974,1.5978,681500000.0
2005-09-12 02:50:00,1.5979,1.598,1.5972,1.5975,681500000.0
2005-09-12 02:55:00,1.5974,1.598,1.5972,1.5979,681500000.0
2005-09-12 03:00:00,1.5978,1.5982,1.5978,1.5981,681500000.0
2005-09-12 03:05:00,1.598,1.5983,1.5977,1.5982,681500000.0
2005-09-12 03:10:00,1.5983,1.5989,1.5981,1.5988,681500000.0
2005-09-12 03:15:00,1.5987,1.599,1.5984,1.5988,681500000.0
2005-09-12 03:20:00,1.5987,1.5997,1.5987,1.5992,681500000.0
2005-09-12 03:25:00,1.5993,1.5994,1.5985,1.5988,681500000.0
2005-09-12 03:30:00,1.5989,1.5992,1.5988,1.5988,408900000.0
2005-09-12 03:35:00,1.5987,1.599,1.5984,1.5984,681500000.0
2005-09-12 03:40:00,1.5985,1.5992,1.5984,1.5988,681500000.0
2005-09-12 03:45:00,1.5989,1.5995,1.5988,1.5994,545200000.0
2005-09-12 03:50:00,1.5993,1.6,1.5992,1.5997,681500000.0
2005-09-12 03:55:00,1.5996,1.5997,1.5991,1.5993,681500000.0
2005-09-12 04:00:00,1.5996,1.5997,1.5991,1.5993,681500000.0
2005-09-12 04:05:00,1.5992,1.5995,1.5991,1.5992,545200000.0
2005-09-12 04:10:00,1.5993,1.5994,1.5985,1.5987,681500000.0
2005-09-12 04:15:00,1.5985,1.5987,1.5965,1.5973,681500000.0
2005-09-12 04:20:00,1.5974,1.5977,1.5968,1.5973,681500000.0
2005-09-12 04:25:00,1.5972,1.5979,1.5969,1.5973,681500000.0
2005-09-12 04:30:00,1.5972,1.5977,1.5969,1.5974,681500000.0
2005-09-12 04:35:00,1.5973,1.5984,1.5968,1.5979,681500000.0
2005-09-12 04:40:00,1.5978,1.5981,1.5971,1.5974,681500000.0
2005-09-12 04:45:00,1.5972,1.5978,1.5969,1.5969,681500000.0
2005-09-12 04:50:00,1.5971,1.5973,1.5944,1.5949,681500000.0
2005-09-12 04:55:00,1.5947,1.5961,1.5947,1.5959,681500000.0
2005-09-12 05:00:00,1.596,1.596,1.5931,1.5947,681500000.0
2005-09-12 05:05:00,1.5949,1.5958,1.5946,1.5952,681500000.0
2005-09-12 05:10:00,1.5953,1.5961,1.5949,1.5957,681500000.0
2005-09-12 05:15:00,1.5955,1.5964,1.5955,1.5961,681500000.0
2005-09-12 05:20:00,1.5959,1.5966,1.5955,1.5965,681500000.0
2005-09-12 05:25:00,1.5964,1.5969,1.5962,1.5966,681500000.0
2005-09-12 05:30:00,1.5969,1.5969,1.5963,1.5966,545200000.0
2005-09-12 05:35:00,1.5967,1.5969,1.5959,1.5965,681500000.0
2005-09-12 05:40:00,1.5964,1.5964,1.5953,1.5955,681500000.0
2005-09-12 05:45:00,1.5956,1.5959,1.5949,1.5959,681500000.0
2005-09-12 05:50:00,1.5956,1.5959,1.5946,1.5949,681500000.0
2005-09-12 05:55:00,1.5951,1.5958,1.5945,1.5955,681500000.0
2005-09-12 06:00:00,1.5956,1.5956,1.5949,1.5949,681500000.0
2005-09-12 06:05:00,1.5951,1.5951,1.5942,1.5943,681500000.0
2005-09-12 06:10:00,1.5944,1.5945,1.594,1.5943,681500000.0
2005-09-12 06:15:00,1.5945,1.5945,1.5942,1.5944,681500000.0
2005-09-12 06:20:00,1.5943,1.5954,1.594,1.5953,681500000.0
2005-09-12 06:25:00,1.5949,1.5955,1.5949,1.5949,681500000.0
2005-09-12 06:30:00,1.5947,1.5949,1.5946,1.5949,545200000.0
2005-09-12 06:35:00,1.5951,1.5952,1.5946,1.5949,681500000.0
2005-09-12 06:40:00,1.5947,1.5952,1.5946,1.5949,681500000.0
2005-09-12 06:45:00,1.5946,1.5951,1.5946,1.5949,681500000.0
2005-09-12 06:50:00,1.5947,1.5953,1.5944,1.5945,545200000.0
2005-09-12 06:55:00,1.5946,1.5951,1.5945,1.5949,681500000.0
2005-09-12 07:00:00,1.5951,1.5952,1.5944,1.5945,681500000.0
2005-09-12 07:05:00,1.5946,1.5947,1.5944,1.5946,681500000.0
2005-09-12 07:10:00,1.5945,1.5949,1.594,1.5946,681500000.0
2005-09-12 07:15:00,1.5945,1.5946,1.5942,1.5945,681500000.0
2005-09-12 07:20:00,1.5946,1.5949,1.5942,1.5947,681500000.0
2005-09-12 07:25:00,1.5949,1.5956,1.5947,1.5949,681500000.0
2005-09-12 07:30:00,1.5951,1.596,1.5949,1.5956,681500000.0
2005-09-12 07:35:00,1.5957,1.5962,1.5954,1.5957,681500000.0
2005-09-12 07:40:00,1.5959,1.5959,1.5953,1.5957,681500000.0
2005-09-12 07:45:00,1.5958,1.5964,1.5954,1.5961,681500000.0
2005-09-12 07:50:00,1.5962,1.5967,1.5957,1.5962,681500000.0
2005-09-12 07:55:00,1.596,1.5962,1.5953,1.5953,681500000.0
2005-09-12 08:00:00,1.5954,1.5961,1.5953,1.5961,681500000.0
2005-09-12 08:05:00,1.596,1.5965,1.5955,1.5962,681500000.0
2005-09-12 08:10:00,1.5963,1.5963,1.5954,1.596,681500000.0
2005-09-12 08:15:00,1.5961,1.5962,1.5956,1.596,681500000.0
2005-09-12 08:20:00,1.5959,1.5966,1.5957,1.596,681500000.0
2005-09-12 08:25:00,1.5961,1.5963,1.5957,1.5957,681500000.0
2005-09-12 08:30:00,1.5956,1.5961,1.5949,1.5955,681500000.0
2005-09-12 08:35:00,1.5956,1.5964,1.5948,1.5964,681500000.0
2005-09-12 08:40:00,1.5962,1.597,1.5957,1.5969,681500000.0
2005-09-12 08:45:00,1.5968,1.5979,1.5964,1.5979,681500000.0
2005-09-12 08:50:00,1.5977,1.598,1.5971,1.598,681500000.0
2005-09-12 08:55:00,1.5979,1.598,1.597,1.5972,681500000.0
2005-09-12 09:00:00,1.5973,1.5973,1.5962,1.5962,681500000.0
2005-09-12 09:05:00,1.5963,1.5971,1.5961,1.5963,681500000.0
2005-09-12 09:10:00,1.5962,1.5967,1.5957,1.5963,681500000.0
2005-09-12 09:15:00,1.5962,1.5968,1.5962,1.5967,681500000.0
2005-09-12 09:20:00,1.5965,1.5965,1.5961,1.5962,681500000.0
2005-09-12 09:25:00,1.596,1.5961,1.5952,1.5958,681500000.0
2005-09-12 09:30:00,1.5959,1.597,1.5958,1.5967,681500000.0
2005-09-12 09:35:00,1.5968,1.597,1.596,1.5964,681500000.0
2005-09-12 09:40:00,1.5963,1.5965,1.5957,1.5964,681500000.0
2005-09-12 09:45:00,1.5963,1.597,1.5958,1.5958,681500000.0
2005-09-12 09:50:00,1.5959,1.5963,1.5956,1.5957,681500000.0
2005-09-12 09:55:00,1.5956,1.5964,1.5955,1.5963,681500000.0
2005-09-12 10:00:00,1.5965,1.597,1.5963,1.5965,681500000.0
2005-09-12 10:05:00,1.5966,1.5975,1.5964,1.5973,681500000.0
2005-09-12 10:10:00,1.5972,1.598,1.597,1.5976,681500000.0
2005-09-12 10:15:00,1.5977,1.5981,1.5972,1.5978,681500000.0
2005-09-12 10:20:00,1.5976,1.5979,1.5971,1.5971,681500000.0
2005-09-12 10:25:00,1.5972,1.5976,1.5967,1.5975,681500000.0
2005-09-12 10:30:00,1.5974,1.5975,1.5969,1.5974,681500000.0
2005-09-12 10:35:00,1.5973,1.5974,1.597,1.5973,681500000.0
2005-09-12 10:40:00,1.5974,1.5983,1.5974,1.5981,681500000.0
2005-09-12 10:45:00,1.598,1.5981,1.5973,1.5978,681500000.0
2005-09-12 10:50:00,1.5977,1.5977,1.5969,1.597,681500000.0
2005-09-12 10:55:00,1.5971,1.5972,1.5965,1.5966,681500000.0
2005-09-12 11:00:00,1.5967,1.5969,1.5963,1.5963,545200000.0
2005-09-12 11:05:00,1.5962,1.5969,1.5962,1.5963,681500000.0
2005-09-12 11:10:00,1.5964,1.5965,1.596,1.5963,681500000.0
2005-09-12 11:15:00,1.5962,1.5964,1.5956,1.5957,681500000.0
2005-09-12 11:20:00,1.5956,1.5964,1.5956,1.5961,681500000.0
2005-09-12 11:25:00,1.596,1.5966,1.5957,1.5965,681500000.0
2005-09-12 11:30:00,1.5966,1.5966,1.596,1.5962,681500000.0
2005-09-12 11:35:00,1.5961,1.5964,1.5961,1.5964,681500000.0
2005-09-12 11:40:00,1.5963,1.5966,1.5962,1.5966,681500000.0
2005-09-12 11:45:00,1.5967,1.5968,1.5966,1.5966,545200000.0
2005-09-12 11:50:00,1.5965,1.5967,1.5962,1.5964,681500000.0
2005-09-12 11:55:00,1.5966,1.5966,1.5958,1.5958,681500000.0
2005-09-12 12:00:00,1.596,1.5963,1.5955,1.596,681500000.0
2005-09-12 12:05:00,1.5963,1.5967,1.596,1.5962,681500000.0
2005-09-12 12:10:00,1.5961,1.5965,1.596,1.5962,545200000.0
2005-09-12 12:15:00,1.596,1.5965,1.596,1.5964,545200000.0
2005-09-12 12:20:00,1.5965,1.5965,1.5953,1.5962,681500000.0
2005-09-12 12:25:00,1.5964,1.5966,1.5962,1.5966,681500000.0
2005-09-12 12:30:00,1.5965,1.5966,1.5958,1.5959,681500000.0
2005-09-12 12:35:00,1.596,1.596,1.5952,1.5954,681500000.0
2005-09-12 12:40:00,1.5955,1.5956,1.5949,1.595,681500000.0
2005-09-12 12:45:00,1.5952,1.5956,1.5947,1.5947,681500000.0
2005-09-12 12:50:00,1.5946,1.595,1.5945,1.5948,681500000.0
2005-09-12 12:55:00,1.5947,1.5951,1.5943,1.5946,681500000.0
2005-09-12 13:00:00,1.5944,1.5948,1.5942,1.5946,681500000.0
2005-09-12 13:05:00,1.5945,1.595,1.5944,1.5945,681500000.0
2005-09-12 13:10:00,1.5946,1.595,1.5944,1.5947,681500000.0
2005-09-12 13:15:00,1.5949,1.5951,1.5945,1.5946,545200000.0
2005-09-12 13:20:00,1.5945,1.5947,1.5943,1.5946,681500000.0
2005-09-12 13:25:00,1.5945,1.5952,1.5944,1.595,681500000.0
2005-09-12 13:30:00,1.5951,1.5954,1.5947,1.5953,681500000.0
2005-09-12 13:35:00,1.5954,1.596,1.5953,1.5954,681500000.0
2005-09-12 13:40:00,1.5955,1.5956,1.5949,1.5949,681500000.0
2005-09-12 13:45:00,1.595,1.5952,1.5946,1.5948,681500000.0
2005-09-12 13:50:00,1.5946,1.595,1.5945,1.595,545200000.0
2005-09-12 13:55:00,1.5949,1.595,1.5942,1.5947,681500000.0
2005-09-12 14:00:00,1.5948,1.5949,1.5942,1.5946,681500000.0
2005-09-12 14:05:00,1.5947,1.595,1.5945,1.5945,681500000.0
2005-09-12 14:10:00,1.5946,1.5952,1.5937,1.5938,681500000.0
2005-09-12 14:15:00,1.5937,1.5946,1.5937,1.5944,681500000.0
2005-09-12 14:20:00,1.5942,1.5942,1.593,1.5933,681500000.0
2005-09-12 14:25:00,1.5931,1.5936,1.5929,1.5934,681500000.0
2005-09-12 14:30:00,1.5933,1.594,1.5933,1.5938,681500000.0
2005-09-12 14:35:00,1.5937,1.5939,1.5931,1.5932,681500000.0
2005-09-12 14:40:00,1.5933,1.5937,1.5932,1.5932,681500000.0
2005-09-12 14:45:00,1.5931,1.5934,1.5916,1.5932,681500000.0
2005-09-12 14:50:00,1.5933,1.5941,1.5929,1.5938,681500000.0
2005-09-12 14:55:00,1.5937,1.5939,1.593,1.5935,681500000.0
2005-09-12 15:00:00,1.5933,1.5936,1.5926,1.5929,681500000.0
2005-09-12 15:05:00,1.5928,1.5928,1.5915,1.5922,681500000.0
2005-09-12 15:10:00,1.5919,1.5921,1.5912,1.5918,681500000.0
2005-09-12 15:15:00,1.5919,1.5921,1.5915,1.5916,681500000.0
2005-09-12 15:20:00,1.5915,1.5919,1.5913,1.5914,681500000.0
2005-09-12 15:25:00,1.5914,1.5921,1.5912,1.5916,681500000.0
2005-09-12 15:30:00,1.5917,1.5925,1.5915,1.5923,681500000.0
2005-09-12 15:35:00,1.5922,1.5927,1.5919,1.5919,681500000.0
2005-09-12 15:40:00,1.5918,1.592,1.5908,1.5912,681500000.0
2005-09-12 15:45:00,1.5913,1.5919,1.591,1.5917,681500000.0
2005-09-12 15:50:00,1.5918,1.5925,1.5914,1.5922,681500000.0
2005-09-12 15:55:00,1.5921,1.5926,1.5917,1.5922,681500000.0
2005-09-12 16:00:00,1.5921,1.593,1.5918,1.5923,681500000.0
2005-09-12 16:05:00,1.5922,1.5928,1.5921,1.5924,681500000.0
2005-09-12 16:10:00,1.5922,1.5928,1.5918,1.5926,681500000.0
2005-09-12 16:15:00,1.5927,1.5929,1.5919,1.5923,681500000.0
2005-09-12 16:20:00,1.5924,1.5926,1.5919,1.5921,681500000.0
2005-09-12 16:25:00,1.592,1.5923,1.5912,1.5919,681500000.0
2005-09-12 16:30:00,1.5921,1.5931,1.5918,1.5925,681500000.0
2005-09-12 16:35:00,1.5926,1.5937,1.5924,1.5932,681500000.0
2005-09-12 16:40:00,1.593,1.5937,1.5923,1.5924,681500000.0
2005-09-12 16:45:00,1.5923,1.593,1.5917,1.593,681500000.0
2005-09-12 16:50:00,1.593,1.5943,1.5921,1.5923,681500000.0
2005-09-12 16:55:00,1.5921,1.5924,1.5897,1.5902,681500000.0
2005-09-12 17:00:00,1.5904,1.5917,1.5902,1.5913,681500000.0
2005-09-12 17:05:00,1.5915,1.5917,1.5911,1.5914,681500000.0
2005-09-12 17:10:00,1.5913,1.5916,1.5903,1.5911,681500000.0
2005-09-12 17:15:00,1.591,1.5915,1.5908,1.591,681500000.0
2005-09-12 17:20:00,1.5912,1.5918,1.5912,1.5918,681500000.0
2005-09-12 17:25:00,1.5919,1.5919,1.5914,1.5918,681500000.0
2005-09-12 17:30:00,1.5919,1.5923,1.5916,1.5916,681500000.0
2005-09-12 17:35:00,1.5915,1.5917,1.591,1.591,681500000.0
2005-09-12 17:40:00,1.5909,1.5918,1.5909,1.5914,681500000.0
2005-09-12 17:45:00,1.5915,1.5917,1.591,1.5914,681500000.0
2005-09-12 17:50:00,1.5913,1.5917,1.5907,1.5908,681500000.0
2005-09-12 17:55:00,1.591,1.5913,1.5906,1.5909,681500000.0
2005-09-12 18:00:00,1.5907,1.5915,1.5907,1.5914,545200000.0
2005-09-12 18:05:00,1.5913,1.5921,1.5913,1.5919,681500000.0
2005-09-12 18:10:00,1.5918,1.5921,1.5917,1.5919,545200000.0
2005-09-12 18:15:00,1.5921,1.5921,1.5919,1.5919,545200000.0
2005-09-12 18:20:00,1.5921,1.5921,1.5916,1.5921,681500000.0
2005-09-12 18:25:00,1.5919,1.593,1.5917,1.5924,681500000.0
2005-09-12 18:30:00,1.5925,1.5927,1.5918,1.5921,681500000.0
2005-09-12 18:35:00,1.5919,1.5924,1.5906,1.5916,545200000.0
2005-09-12 18:40:00,1.5915,1.5924,1.5915,1.5917,681500000.0
2005-09-12 18:45:00,1.5919,1.5929,1.5911,1.5915,681500000.0
2005-09-12 18:50:00,1.5913,1.5928,1.5911,1.5919,681500000.0
2005-09-12 18:55:00,1.5918,1.5918,1.5913,1.5917,408900000.0
2005-09-12 19:00:00,1.5918,1.5919,1.5914,1.5915,681500000.0
2005-09-12 19:05:00,1.5914,1.5921,1.5914,1.5919,408900000.0
2005-09-12 19:10:00,1.5921,1.5921,1.5917,1.5919,408900000.0
2005-09-12 19:15:00,1.5918,1.5919,1.5917,1.5918,545200000.0
2005-09-12 19:20:00,1.5917,1.5923,1.5917,1.5921,545200000.0
2005-09-12 19:25:00,1.5923,1.5925,1.5923,1.5925,408900000.0
2005-09-12 19:30:00,1.5924,1.5928,1.5923,1.5925,681500000.0
2005-09-12 19:35:00,1.5927,1.5928,1.5925,1.5927,408900000.0
2005-09-12 19:40:00,1.5925,1.5931,1.5924,1.5924,681500000.0
2005-09-12 19:45:00,1.5925,1.5925,1.5915,1.5916,681500000.0
2005-09-12 19:50:00,1.5915,1.5919,1.5915,1.5918,681500000.0
2005-09-12 19:55:00,1.5919,1.5924,1.5917,1.5924,681500000.0
2005-09-12 20:00:00,1.5921,1.5933,1.5921,1.5929,681500000.0
2005-09-12 20:05:00,1.593,1.5945,1.5927,1.5945,681500000.0
2005-09-12 20:10:00,1.5941,1.5945,1.5939,1.5943,681500000.0
2005-09-12 20:15:00,1.5944,1.5944,1.5936,1.5938,681500000.0
2005-09-12 20:20:00,1.5939,1.5943,1.5935,1.5942,681500000.0
2005-09-12 20:25:00,1.5944,1.5947,1.594,1.5943,408900000.0
2005-09-12 20:30:00,1.5944,1.5944,1.5933,1.5934,681500000.0
2005-09-12 20:35:00,1.5936,1.5949,1.5933,1.5949,681500000.0
2005-09-12 20:40:00,1.5951,1.5952,1.5946,1.5946,681500000.0
2005-09-12 20:45:00,1.5947,1.5949,1.5943,1.5946,681500000.0
2005-09-12 20:50:00,1.5944,1.5945,1.5941,1.5942,545200000.0
2005-09-12 20:55:00,1.5943,1.5944,1.5929,1.593,681500000.0
2005-09-12 21:00:00,1.5923,1.5936,1.5923,1.5929,681500000.0
2005-09-12 21:05:00,1.593,1.5938,1.593,1.5936,681500000.0
2005-09-12 21:10:00,1.5935,1.5941,1.5935,1.5939,681500000.0
2005-09-12 21:15:00,1.5938,1.5939,1.5934,1.5935,681500000.0
2005-09-12 21:20:00,1.5937,1.5942,1.5936,1.5938,681500000.0
2005-09-12 21:25:00,1.5936,1.5943,1.5936,1.5942,545200000.0
2005-09-12 21:30:00,1.5941,1.5943,1.594,1.594,681500000.0
2005-09-12 21:35:00,1.5941,1.5954,1.594,1.5954,681500000.0
2005-09-12 21:40:00,1.5953,1.5956,1.5949,1.5951,681500000.0
2005-09-12 21:45:00,1.5952,1.5955,1.5951,1.5954,681500000.0
2005-09-12 21:50:00,1.5955,1.5958,1.5954,1.5955,681500000.0
2005-09-12 21:55:00,1.5954,1.5955,1.5949,1.5954,681500000.0
2005-09-12 22:00:00,1.5953,1.5958,1.5949,1.5956,681500000.0
2005-09-12 22:05:00,1.5955,1.5966,1.5955,1.5959,681500000.0
2005-09-12 22:10:00,1.5961,1.5968,1.5955,1.5961,681500000.0
2005-09-12 22:15:00,1.596,1.5965,1.596,1.5963,681500000.0
2005-09-12 22:20:00,1.5962,1.5965,1.5961,1.5964,681500000.0
2005-09-12 22:25:00,1.5963,1.5978,1.5961,1.5974,681500000.0
2005-09-12 22:30:00,1.5973,1.5978,1.5973,1.5974,681500000.0
2005-09-12 22:35:00,1.5972,1.5979,1.5972,1.5974,681500000.0
2005-09-12 22:40:00,1.5975,1.5978,1.5975,1.5976,681500000.0
2005-09-12 22:45:00,1.5977,1.5978,1.5973,1.5973,681500000.0
2005-09-12 22:50:00,1.5974,1.5975,1.5969,1.5973,681500000.0
2005-09-12 22:55:00,1.5972,1.5979,1.5972,1.5979,681500000.0
2005-09-12 23:00:00,1.598,1.5984,1.5969,1.5976,681500000.0
2005-09-12 23:05:00,1.5977,1.5977,1.5967,1.5968,681500000.0
2005-09-12 23:10:00,1.5969,1.5978,1.5965,1.5967,681500000.0
2005-09-12 23:15:00,1.5968,1.5968,1.5963,1.5965,681500000.0
2005-09-12 23:20:00,1.5966,1.5966,1.5959,1.5959,681500000.0
2005-09-12 23:25:00,1.5958,1.5964,1.5957,1.5959,545200000.0
2005-09-12 23:30:00,1.5958,1.5964,1.5958,1.5962,545200000.0
2005-09-12 23:35:00,1.5963,1.5966,1.5962,1.5966,272600000.0
2005-09-12 23:40:00,1.5965,1.5965,1.5961,1.5961,545200000.0
2005-09-12 23:45:00,1.5963,1.5969,1.5962,1.5969,681500000.0
2005-09-12 23:50:00,1.5971,1.5975,1.5961,1.5972,681500000.0
2005-09-12 23:55:00,1.5969,1.5973,1.5969,1.5969,408900000.0
2005-09-13 00:00:00,1.5972,1.5974,1.5964,1.5965,681500000.0
2005-09-13 00:05:00,1.5967,1.5969,1.5959,1.596,681500000.0
2005-09-13 00:10:00,1.5962,1.5971,1.5961,1.5969,408900000.0
2005-09-13 00:15:00,1.5967,1.5968,1.5965,1.5965,408900000.0
2005-09-13 00:20:00,1.5966,1.5969,1.5965,1.5968,408900000.0
2005-09-13 00:25:00,1.5967,1.5969,1.5962,1.5962,681500000.0
2005-09-13 00:30:00,1.5964,1.5966,1.596,1.5964,681500000.0
2005-09-13 00:35:00,1.5962,1.5964,1.5961,1.5964,545200000.0
2005-09-13 00:40:00,1.5963,1.5967,1.596,1.5962,681500000.0
2005-09-13 00:45:00,1.596,1.5969,1.596,1.5964,681500000.0
2005-09-13 00:50:00,1.5965,1.5968,1.5964,1.5967,681500000.0
2005-09-13 00:55:00,1.5966,1.5967,1.5966,1.5967,408900000.0
2005-09-13 01:00:00,1.5966,1.5967,1.5961,1.5964,681500000.0
2005-09-13 01:05:00,1.5962,1.5969,1.5962,1.5967,681500000.0
2005-09-13 01:10:00,1.5964,1.5973,1.5963,1.5969,681500000.0
2005-09-13 01:15:00,1.5968,1.5971,1.5964,1.5969,545200000.0
2005-09-13 01:20:00,1.5971,1.5974,1.5968,1.5969,545200000.0
2005-09-13 01:25:00,1.5968,1.5969,1.5963,1.5966,681500000.0
2005-09-13 01:30:00,1.5967,1.5974,1.5967,1.5971,545200000.0
2005-09-13 01:35:00,1.5969,1.5976,1.5968,1.5972,681500000.0
2005-09-13 01:40:00,1.5973,1.5974,1.5968,1.5971,681500000.0
2005-09-13 01:45:00,1.5972,1.5972,1.5967,1.5969,681500000.0
2005-09-13 01:50:00,1.5968,1.5979,1.5966,1.5971,681500000.0
2005-09-13 01:55:00,1.5972,1.5979,1.5969,1.5975,681500000.0
2005-09-13 02:00:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-09-13 02:05:00,1.5974,1.5974,1.5969,1.5973,545200000.0
2005-09-13 02:10:00,1.5972,1.5976,1.5971,1.5974,681500000.0
2005-09-13 02:15:00,1.5972,1.5985,1.5972,1.5975,681500000.0
2005-09-13 02:20:00,1.5976,1.5978,1.5973,1.5975,681500000.0
2005-09-13 02:25:00,1.5976,1.5985,1.5973,1.5982,681500000.0
2005-09-13 02:30:00,1.5983,1.5984,1.5976,1.5976,681500000.0
2005-09-13 02:35:00,1.5977,1.5982,1.5971,1.5979,681500000.0
2005-09-13 02:40:00,1.5977,1.5981,1.5974,1.5981,681500000.0
2005-09-13 02:45:00,1.598,1.5984,1.5977,1.5984,681500000.0
2005-09-13 02:50:00,1.5985,1.6004,1.5984,1.6,681500000.0
2005-09-13 02:55:00,1.6002,1.6004,1.5984,1.5984,681500000.0
2005-09-13 03:00:00,1.5983,1.5989,1.5979,1.5982,681500000.0
2005-09-13 03:05:00,1.5983,1.5988,1.598,1.5982,681500000.0
2005-09-13 03:10:00,1.5983,1.5987,1.5976,1.5976,681500000.0
2005-09-13 03:15:00,1.5977,1.5984,1.5977,1.598,681500000.0
2005-09-13 03:20:00,1.5981,1.5987,1.5975,1.5985,681500000.0
2005-09-13 03:25:00,1.5987,1.5992,1.5981,1.5988,681500000.0
2005-09-13 03:30:00,1.5987,1.5995,1.5987,1.5993,681500000.0
2005-09-13 03:35:00,1.5992,1.5994,1.5984,1.599,681500000.0
2005-09-13 03:40:00,1.5989,1.599,1.5984,1.5988,681500000.0
2005-09-13 03:45:00,1.5987,1.5991,1.5984,1.5991,681500000.0
2005-09-13 03:50:00,1.5993,1.5996,1.5988,1.5991,681500000.0
2005-09-13 03:55:00,1.5992,1.5993,1.5983,1.5984,681500000.0
2005-09-13 04:00:00,1.5983,1.5989,1.598,1.5985,681500000.0
2005-09-13 04:05:00,1.5984,1.5987,1.5983,1.5984,681500000.0
2005-09-13 04:10:00,1.5983,1.5984,1.5978,1.5984,681500000.0
2005-09-13 04:15:00,1.5983,1.5984,1.5978,1.5981,681500000.0
2005-09-13 04:20:00,1.5982,1.5984,1.5976,1.5984,681500000.0
2005-09-13 04:25:00,1.5983,1.5984,1.5979,1.5979,681500000.0
2005-09-13 04:30:00,1.598,1.5985,1.5978,1.5982,681500000.0
2005-09-13 04:35:00,1.5981,1.5985,1.5979,1.5984,681500000.0
2005-09-13 04:40:00,1.5982,1.5987,1.598,1.5982,545200000.0
2005-09-13 04:45:00,1.5983,1.5984,1.5977,1.5982,681500000.0
2005-09-13 04:50:00,1.5983,1.5983,1.5977,1.5982,681500000.0
2005-09-13 04:55:00,1.5983,1.5983,1.5979,1.5981,681500000.0
2005-09-13 05:00:00,1.5982,1.5983,1.598,1.5982,408900000.0
2005-09-13 05:05:00,1.5981,1.5985,1.5976,1.5977,681500000.0
2005-09-13 05:10:00,1.5976,1.5978,1.5971,1.5977,681500000.0
2005-09-13 05:15:00,1.5976,1.5977,1.5974,1.5976,545200000.0
2005-09-13 05:20:00,1.5973,1.5978,1.5966,1.5969,681500000.0
2005-09-13 05:25:00,1.5968,1.5971,1.5965,1.5968,408900000.0
2005-09-13 05:30:00,1.5969,1.5969,1.5965,1.5967,681500000.0
2005-09-13 05:35:00,1.5968,1.5971,1.5966,1.5971,408900000.0
2005-09-13 05:40:00,1.5967,1.5967,1.5962,1.5965,681500000.0
2005-09-13 05:45:00,1.5966,1.5969,1.5965,1.5968,681500000.0
2005-09-13 05:50:00,1.5969,1.5971,1.5967,1.5969,681500000.0
2005-09-13 05:55:00,1.5967,1.5969,1.5965,1.5969,681500000.0
2005-09-13 06:00:00,1.5971,1.5971,1.5964,1.5969,681500000.0
2005-09-13 06:05:00,1.5968,1.5969,1.5957,1.596,681500000.0
2005-09-13 06:10:00,1.596,1.5964,1.5952,1.596,681500000.0
2005-09-13 06:15:00,1.5964,1.5967,1.596,1.5965,681500000.0
2005-09-13 06:20:00,1.5964,1.5967,1.596,1.5962,681500000.0
2005-09-13 06:25:00,1.5963,1.5965,1.5961,1.5961,545200000.0
2005-09-13 06:30:00,1.5961,1.5965,1.5957,1.5959,681500000.0
2005-09-13 06:35:00,1.596,1.5962,1.5954,1.5957,681500000.0
2005-09-13 06:40:00,1.5958,1.596,1.5955,1.5957,681500000.0
2005-09-13 06:45:00,1.5958,1.5958,1.5954,1.5957,681500000.0
2005-09-13 06:50:00,1.5955,1.5962,1.5955,1.5958,681500000.0
2005-09-13 06:55:00,1.5957,1.596,1.5954,1.5957,681500000.0
2005-09-13 07:00:00,1.5956,1.5958,1.5952,1.5956,681500000.0
2005-09-13 07:05:00,1.5958,1.5965,1.5957,1.5963,681500000.0
2005-09-13 07:10:00,1.5966,1.5966,1.5959,1.5961,681500000.0
2005-09-13 07:15:00,1.596,1.5963,1.5957,1.5963,545200000.0
2005-09-13 07:20:00,1.5962,1.5965,1.5959,1.5963,681500000.0
2005-09-13 07:25:00,1.5962,1.5964,1.596,1.5961,681500000.0
2005-09-13 07:30:00,1.596,1.5965,1.5959,1.5964,545200000.0
2005-09-13 07:35:00,1.5965,1.5966,1.5959,1.5964,681500000.0
2005-09-13 07:40:00,1.5963,1.5971,1.5959,1.5969,681500000.0
2005-09-13 07:45:00,1.5968,1.5972,1.5965,1.5966,681500000.0
2005-09-13 07:50:00,1.5967,1.5969,1.5963,1.5967,681500000.0
2005-09-13 07:55:00,1.5965,1.5971,1.5956,1.5956,681500000.0
2005-09-13 08:00:00,1.5955,1.5963,1.5954,1.5959,681500000.0
2005-09-13 08:05:00,1.5961,1.5963,1.5949,1.595,681500000.0
2005-09-13 08:10:00,1.5951,1.5962,1.5946,1.5953,681500000.0
2005-09-13 08:15:00,1.5952,1.596,1.5949,1.5952,681500000.0
2005-09-13 08:20:00,1.5953,1.5953,1.5945,1.5949,681500000.0
2005-09-13 08:25:00,1.5948,1.5951,1.5944,1.5951,681500000.0
2005-09-13 08:30:00,1.5952,1.5958,1.5947,1.5958,681500000.0
2005-09-13 08:35:00,1.5959,1.5963,1.5952,1.5959,681500000.0
2005-09-13 08:40:00,1.5961,1.5966,1.5957,1.5957,681500000.0
2005-09-13 08:45:00,1.5958,1.5963,1.5956,1.596,681500000.0
2005-09-13 08:50:00,1.5959,1.5963,1.5952,1.5957,681500000.0
2005-09-13 08:55:00,1.5959,1.5965,1.5956,1.5964,681500000.0
2005-09-13 09:00:00,1.5963,1.5966,1.5959,1.5963,681500000.0
2005-09-13 09:05:00,1.5962,1.5966,1.5958,1.596,681500000.0
2005-09-13 09:10:00,1.5961,1.5963,1.5957,1.596,681500000.0
2005-09-13 09:15:00,1.5958,1.5959,1.5953,1.5956,681500000.0
2005-09-13 09:20:00,1.5955,1.5957,1.5949,1.5953,681500000.0
2005-09-13 09:25:00,1.5954,1.5961,1.5953,1.5959,681500000.0
2005-09-13 09:30:00,1.5961,1.5972,1.5958,1.5968,681500000.0
2005-09-13 09:35:00,1.5967,1.5973,1.5965,1.5973,681500000.0
2005-09-13 09:40:00,1.5972,1.5972,1.5964,1.5965,681500000.0
2005-09-13 09:45:00,1.5964,1.5967,1.5961,1.5964,681500000.0
2005-09-13 09:50:00,1.5963,1.5969,1.5962,1.5968,681500000.0
2005-09-13 09:55:00,1.5967,1.5968,1.5962,1.5965,681500000.0
2005-09-13 10:00:00,1.5964,1.5969,1.5958,1.5965,681500000.0
2005-09-13 10:05:00,1.5964,1.5971,1.5962,1.5966,681500000.0
2005-09-13 10:10:00,1.5967,1.5973,1.5965,1.5967,681500000.0
2005-09-13 10:15:00,1.5965,1.5969,1.5961,1.5961,681500000.0
2005-09-13 10:20:00,1.5963,1.5964,1.5954,1.5959,681500000.0
2005-09-13 10:25:00,1.5961,1.5963,1.5957,1.5957,681500000.0
2005-09-13 10:30:00,1.5956,1.5958,1.5949,1.5956,681500000.0
2005-09-13 10:35:00,1.5958,1.5961,1.5941,1.5946,681500000.0
2005-09-13 10:40:00,1.5945,1.5952,1.5942,1.5947,681500000.0
2005-09-13 10:45:00,1.5949,1.5956,1.5948,1.5956,681500000.0
2005-09-13 10:50:00,1.5955,1.5962,1.5951,1.5959,681500000.0
2005-09-13 10:55:00,1.5958,1.5961,1.5951,1.5956,681500000.0
2005-09-13 11:00:00,1.5957,1.5963,1.595,1.5962,681500000.0
2005-09-13 11:05:00,1.5961,1.5965,1.5955,1.596,681500000.0
2005-09-13 11:10:00,1.5961,1.5966,1.5959,1.5964,681500000.0
2005-09-13 11:15:00,1.5963,1.597,1.596,1.5968,681500000.0
2005-09-13 11:20:00,1.5968,1.5973,1.5967,1.5967,681500000.0
2005-09-13 11:25:00,1.5965,1.597,1.5963,1.5966,681500000.0
2005-09-13 11:30:00,1.5967,1.5968,1.5962,1.5964,681500000.0
2005-09-13 11:35:00,1.5962,1.5973,1.5962,1.5966,681500000.0
2005-09-13 11:40:00,1.5967,1.5971,1.5964,1.5969,681500000.0
2005-09-13 11:45:00,1.5968,1.5974,1.5967,1.5972,681500000.0
2005-09-13 11:50:00,1.5973,1.5976,1.597,1.5974,681500000.0
2005-09-13 11:55:00,1.5974,1.5974,1.5939,1.5944,681500000.0
2005-09-13 12:00:00,1.5941,1.5954,1.5936,1.5948,681500000.0
2005-09-13 12:05:00,1.5945,1.5958,1.5944,1.5949,681500000.0
2005-09-13 12:10:00,1.595,1.5956,1.5942,1.595,681500000.0
2005-09-13 12:15:00,1.5948,1.5953,1.5943,1.5951,681500000.0
2005-09-13 12:20:00,1.595,1.5955,1.5948,1.595,681500000.0
2005-09-13 12:25:00,1.5952,1.596,1.5951,1.5956,681500000.0
2005-09-13 12:30:00,1.5957,1.5963,1.5952,1.5958,681500000.0
2005-09-13 12:35:00,1.5959,1.5966,1.5956,1.5964,681500000.0
2005-09-13 12:40:00,1.5963,1.5965,1.5959,1.596,681500000.0
2005-09-13 12:45:00,1.5959,1.5964,1.5959,1.5961,681500000.0
2005-09-13 12:50:00,1.596,1.5963,1.5956,1.5959,681500000.0
2005-09-13 12:55:00,1.5958,1.5968,1.5957,1.5961,681500000.0
2005-09-13 13:00:00,1.5963,1.5974,1.5961,1.5974,681500000.0
2005-09-13 13:05:00,1.5973,1.5976,1.5967,1.5974,681500000.0
2005-09-13 13:10:00,1.5973,1.5985,1.5961,1.5985,681500000.0
2005-09-13 13:15:00,1.5986,1.5986,1.5975,1.5978,681500000.0
2005-09-13 13:20:00,1.5977,1.5978,1.5971,1.5977,681500000.0
2005-09-13 13:25:00,1.5978,1.5983,1.5973,1.5977,681500000.0
2005-09-13 13:30:00,1.5976,1.5981,1.5975,1.5977,681500000.0
2005-09-13 13:35:00,1.5978,1.598,1.5975,1.5976,681500000.0
2005-09-13 13:40:00,1.5977,1.5989,1.5974,1.5988,681500000.0
2005-09-13 13:45:00,1.5989,1.5993,1.5983,1.5993,681500000.0
2005-09-13 13:50:00,1.5994,1.5997,1.5989,1.5994,681500000.0
2005-09-13 13:55:00,1.5993,1.5994,1.5982,1.5983,681500000.0
2005-09-13 14:00:00,1.5984,1.599,1.5982,1.5986,681500000.0
2005-09-13 14:05:00,1.5985,1.5988,1.5975,1.5976,681500000.0
2005-09-13 14:10:00,1.5977,1.5981,1.5974,1.598,545200000.0
2005-09-13 14:15:00,1.5982,1.5982,1.5967,1.5971,681500000.0
2005-09-13 14:20:00,1.5969,1.5977,1.5969,1.5976,681500000.0
2005-09-13 14:25:00,1.5977,1.5983,1.5973,1.598,681500000.0
2005-09-13 14:30:00,1.5965,1.5979,1.5948,1.5955,681500000.0
2005-09-13 14:35:00,1.5957,1.597,1.5946,1.5965,681500000.0
2005-09-13 14:40:00,1.5964,1.5974,1.5959,1.5962,681500000.0
2005-09-13 14:45:00,1.596,1.5971,1.5958,1.5965,681500000.0
2005-09-13 14:50:00,1.5967,1.5972,1.5955,1.596,681500000.0
2005-09-13 14:55:00,1.5962,1.5965,1.5954,1.5959,681500000.0
2005-09-13 15:00:00,1.5958,1.5966,1.5955,1.5963,681500000.0
2005-09-13 15:05:00,1.5962,1.5963,1.5952,1.5954,681500000.0
2005-09-13 15:10:00,1.5955,1.5957,1.5939,1.5939,681500000.0
2005-09-13 15:15:00,1.5944,1.5952,1.5944,1.5946,681500000.0
2005-09-13 15:20:00,1.5947,1.5958,1.5947,1.5953,681500000.0
2005-09-13 15:25:00,1.5952,1.5956,1.595,1.5953,681500000.0
2005-09-13 15:30:00,1.5952,1.5953,1.5944,1.5953,681500000.0
2005-09-13 15:35:00,1.5951,1.5955,1.5948,1.5954,681500000.0
2005-09-13 15:40:00,1.5952,1.5958,1.5948,1.5956,681500000.0
2005-09-13 15:45:00,1.5957,1.5966,1.5954,1.5964,681500000.0
2005-09-13 15:50:00,1.5966,1.5972,1.5964,1.5965,681500000.0
2005-09-13 15:55:00,1.5966,1.5974,1.5964,1.5969,681500000.0
2005-09-13 16:00:00,1.5968,1.5978,1.5963,1.597,681500000.0
2005-09-13 16:05:00,1.5971,1.5974,1.5966,1.597,681500000.0
2005-09-13 16:10:00,1.5971,1.5976,1.5968,1.5972,681500000.0
2005-09-13 16:15:00,1.5973,1.5973,1.5965,1.5969,681500000.0
2005-09-13 16:20:00,1.597,1.5971,1.5962,1.5968,681500000.0
2005-09-13 16:25:00,1.5969,1.5969,1.5963,1.5967,681500000.0
2005-09-13 16:30:00,1.5968,1.5972,1.596,1.5968,681500000.0
2005-09-13 16:35:00,1.5971,1.5971,1.5963,1.5965,681500000.0
2005-09-13 16:40:00,1.5964,1.5972,1.5963,1.5963,681500000.0
2005-09-13 16:45:00,1.5964,1.5967,1.5959,1.5959,681500000.0
2005-09-13 16:50:00,1.596,1.5965,1.5957,1.5964,681500000.0
2005-09-13 16:55:00,1.5963,1.5969,1.5957,1.5964,681500000.0
2005-09-13 17:00:00,1.596,1.5964,1.5958,1.5962,681500000.0
2005-09-13 17:05:00,1.5961,1.5965,1.5958,1.5963,681500000.0
2005-09-13 17:10:00,1.5962,1.5971,1.5961,1.5969,681500000.0
2005-09-13 17:15:00,1.5966,1.5969,1.5961,1.5965,681500000.0
2005-09-13 17:20:00,1.5963,1.5971,1.5958,1.5968,681500000.0
2005-09-13 17:25:00,1.5966,1.5971,1.5965,1.5968,681500000.0
2005-09-13 17:30:00,1.5967,1.597,1.5957,1.5964,681500000.0
2005-09-13 17:35:00,1.5965,1.5969,1.5953,1.5955,681500000.0
2005-09-13 17:40:00,1.5954,1.5959,1.5948,1.5954,681500000.0
2005-09-13 17:45:00,1.5955,1.5956,1.5947,1.5952,681500000.0
2005-09-13 17:50:00,1.5953,1.5963,1.5951,1.5958,681500000.0
2005-09-13 17:55:00,1.5959,1.5967,1.5958,1.5966,681500000.0
2005-09-13 18:00:00,1.5967,1.5969,1.5962,1.5963,681500000.0
2005-09-13 18:05:00,1.5962,1.5967,1.5961,1.5967,681500000.0
2005-09-13 18:10:00,1.5966,1.5982,1.5966,1.598,681500000.0
2005-09-13 18:15:00,1.5981,1.5981,1.5973,1.5979,681500000.0
2005-09-13 18:20:00,1.5977,1.5982,1.5974,1.598,681500000.0
2005-09-13 18:25:00,1.5981,1.5981,1.5975,1.5977,681500000.0
2005-09-13 18:30:00,1.5976,1.5983,1.5975,1.5982,681500000.0
2005-09-13 18:35:00,1.5981,1.5983,1.5973,1.5975,681500000.0
2005-09-13 18:40:00,1.5974,1.5975,1.5968,1.5971,545200000.0
2005-09-13 18:45:00,1.5972,1.5974,1.5968,1.5971,545200000.0
2005-09-13 18:50:00,1.5969,1.5976,1.5965,1.5971,681500000.0
2005-09-13 18:55:00,1.5972,1.5973,1.5963,1.5971,681500000.0
2005-09-13 19:00:00,1.5969,1.5975,1.5967,1.5971,681500000.0
2005-09-13 19:05:00,1.5972,1.5973,1.5968,1.5973,545200000.0
2005-09-13 19:10:00,1.5972,1.5973,1.5969,1.5971,545200000.0
2005-09-13 19:15:00,1.5969,1.5973,1.5969,1.5972,545200000.0
2005-09-13 19:20:00,1.5973,1.5973,1.5966,1.5966,681500000.0
2005-09-13 19:25:00,1.5965,1.5973,1.5965,1.5969,681500000.0
2005-09-13 19:30:00,1.5968,1.5969,1.5965,1.5967,681500000.0
2005-09-13 19:35:00,1.5966,1.5969,1.5965,1.5969,681500000.0
2005-09-13 19:40:00,1.5968,1.5969,1.5963,1.5964,408900000.0
2005-09-13 19:45:00,1.5965,1.5965,1.5961,1.5963,408900000.0
2005-09-13 19:50:00,1.5965,1.5971,1.5961,1.5962,681500000.0
2005-09-13 19:55:00,1.5963,1.5965,1.5963,1.5963,681500000.0
2005-09-13 20:00:00,1.5962,1.5968,1.596,1.5967,545200000.0
2005-09-13 20:05:00,1.5968,1.5973,1.5967,1.5969,681500000.0
2005-09-13 20:10:00,1.5968,1.5969,1.5966,1.5966,681500000.0
2005-09-13 20:15:00,1.5967,1.5969,1.5965,1.5966,545200000.0
2005-09-13 20:20:00,1.5965,1.5966,1.5962,1.5964,545200000.0
2005-09-13 20:25:00,1.5963,1.5964,1.5962,1.5964,545200000.0
2005-09-13 20:30:00,1.5964,1.5964,1.5961,1.5963,408900000.0
2005-09-13 20:35:00,1.5961,1.5964,1.5958,1.596,681500000.0
2005-09-13 20:40:00,1.5958,1.5959,1.5956,1.5958,545200000.0
2005-09-13 20:45:00,1.5957,1.5957,1.5951,1.5953,681500000.0
2005-09-13 20:50:00,1.5952,1.5957,1.5952,1.5956,545200000.0
2005-09-13 20:55:00,1.5959,1.5959,1.5951,1.5951,681500000.0
2005-09-13 21:00:00,1.5952,1.5958,1.5952,1.5958,545200000.0
2005-09-13 21:05:00,1.5959,1.596,1.5955,1.5957,681500000.0
2005-09-13 21:10:00,1.5953,1.5956,1.5953,1.5955,408900000.0
2005-09-13 21:15:00,1.5956,1.5958,1.5952,1.5954,681500000.0
2005-09-13 21:20:00,1.5956,1.5956,1.5951,1.5952,681500000.0
2005-09-13 21:25:00,1.5951,1.5953,1.5951,1.5951,681500000.0
2005-09-13 21:30:00,1.5952,1.5953,1.5949,1.5952,681500000.0
2005-09-13 21:35:00,1.5951,1.5954,1.5949,1.5949,681500000.0
2005-09-13 21:40:00,1.5951,1.5952,1.5949,1.5951,545200000.0
2005-09-13 21:45:00,1.5952,1.5955,1.5952,1.5955,408900000.0
2005-09-13 21:50:00,1.5954,1.5955,1.5952,1.5954,681500000.0
2005-09-13 21:55:00,1.5956,1.5959,1.5954,1.5958,681500000.0
2005-09-13 22:00:00,1.5957,1.5957,1.5955,1.5955,681500000.0
2005-09-13 22:05:00,1.5956,1.5956,1.5953,1.5954,681500000.0
2005-09-13 22:10:00,1.5952,1.5955,1.5952,1.5953,681500000.0
2005-09-13 22:15:00,1.5954,1.5958,1.5949,1.5957,681500000.0
2005-09-13 22:20:00,1.5956,1.5956,1.5949,1.5951,681500000.0
2005-09-13 22:25:00,1.5952,1.5954,1.5952,1.5952,545200000.0
2005-09-13 22:30:00,1.5953,1.5955,1.5953,1.5954,408900000.0
2005-09-13 22:35:00,1.5953,1.5955,1.5953,1.5954,681500000.0
2005-09-13 22:40:00,1.5956,1.5957,1.5951,1.5954,681500000.0
2005-09-13 22:45:00,1.5955,1.5955,1.5951,1.5954,681500000.0
2005-09-13 22:50:00,1.5953,1.5961,1.5951,1.5958,681500000.0
2005-09-13 22:55:00,1.5959,1.596,1.5957,1.5957,681500000.0
2005-09-13 23:00:00,1.5957,1.5961,1.5946,1.5953,681500000.0
2005-09-13 23:05:00,1.5954,1.5956,1.5951,1.5952,681500000.0
2005-09-13 23:10:00,1.5953,1.5953,1.5934,1.594,681500000.0
2005-09-13 23:15:00,1.5941,1.5944,1.5937,1.5939,681500000.0
2005-09-13 23:20:00,1.5938,1.5949,1.5937,1.5945,681500000.0
2005-09-13 23:25:00,1.5946,1.5946,1.5925,1.5928,681500000.0
2005-09-13 23:30:00,1.5929,1.5942,1.5928,1.5942,681500000.0
2005-09-13 23:35:00,1.5943,1.5946,1.5942,1.5946,681500000.0
2005-09-13 23:40:00,1.5951,1.5956,1.5949,1.5949,408900000.0
2005-09-13 23:45:00,1.5952,1.5958,1.5949,1.5949,681500000.0
2005-09-13 23:50:00,1.5947,1.5949,1.5944,1.5946,545200000.0
2005-09-13 23:55:00,1.5945,1.5949,1.5945,1.5947,545200000.0
2005-09-14 00:00:00,1.5946,1.5949,1.5946,1.5946,545200000.0
2005-09-14 00:05:00,1.5947,1.5947,1.5946,1.5946,272600000.0
2005-09-14 00:10:00,1.5947,1.5949,1.5946,1.5949,272600000.0
2005-09-14 00:15:00,1.5946,1.5947,1.5946,1.5947,408900000.0
2005-09-14 00:20:00,1.5946,1.5947,1.5942,1.5944,545200000.0
2005-09-14 00:25:00,1.5943,1.5945,1.594,1.5943,681500000.0
2005-09-14 00:30:00,1.5942,1.5945,1.5939,1.5945,681500000.0
2005-09-14 00:35:00,1.5944,1.5947,1.5944,1.5946,408900000.0
2005-09-14 00:40:00,1.5945,1.5947,1.5945,1.5946,272600000.0
2005-09-14 00:45:00,1.5946,1.5955,1.5943,1.5946,681500000.0
2005-09-14 00:50:00,1.5945,1.5958,1.5944,1.5952,681500000.0
2005-09-14 00:55:00,1.5954,1.596,1.5949,1.5959,681500000.0
2005-09-14 01:00:00,1.5957,1.5963,1.5956,1.5961,681500000.0
2005-09-14 01:05:00,1.5962,1.5962,1.5959,1.5962,681500000.0
2005-09-14 01:10:00,1.5961,1.5963,1.5958,1.5963,681500000.0
2005-09-14 01:15:00,1.5962,1.5969,1.5958,1.5964,681500000.0
2005-09-14 01:20:00,1.5965,1.5967,1.5957,1.5963,681500000.0
2005-09-14 01:25:00,1.5965,1.5966,1.5954,1.5955,681500000.0
2005-09-14 01:30:00,1.5952,1.5959,1.5949,1.5957,681500000.0
2005-09-14 01:35:00,1.5956,1.5959,1.5951,1.5951,681500000.0
2005-09-14 01:40:00,1.5952,1.5959,1.5951,1.5951,681500000.0
2005-09-14 01:45:00,1.5949,1.5953,1.5949,1.5949,681500000.0
2005-09-14 01:50:00,1.5952,1.5954,1.5947,1.5951,681500000.0
2005-09-14 01:55:00,1.5952,1.5956,1.5949,1.5949,681500000.0
2005-09-14 02:05:00,1.5947,1.5947,1.5946,1.5947,408900000.0
2005-09-14 02:10:00,1.5946,1.5957,1.5946,1.5953,681500000.0
2005-09-14 02:15:00,1.5955,1.5958,1.5952,1.5957,681500000.0
2005-09-14 02:20:00,1.5956,1.5958,1.5946,1.5947,681500000.0
2005-09-14 02:25:00,1.5946,1.5954,1.5946,1.5952,681500000.0
2005-09-14 02:30:00,1.5953,1.5958,1.5949,1.5956,681500000.0
2005-09-14 02:35:00,1.5957,1.5962,1.5953,1.5953,681500000.0
2005-09-14 02:40:00,1.5955,1.596,1.5952,1.5956,681500000.0
2005-09-14 02:45:00,1.5955,1.5962,1.5949,1.5957,681500000.0
2005-09-14 02:50:00,1.5958,1.596,1.5954,1.5955,681500000.0
2005-09-14 02:55:00,1.5954,1.5962,1.5953,1.5959,681500000.0
2005-09-14 03:00:00,1.5958,1.5961,1.5958,1.596,545200000.0
2005-09-14 03:05:00,1.5961,1.5962,1.5957,1.5962,681500000.0
2005-09-14 03:10:00,1.5961,1.5965,1.5958,1.5965,681500000.0
2005-09-14 03:15:00,1.5967,1.5968,1.5957,1.5957,681500000.0
2005-09-14 03:20:00,1.5958,1.5963,1.5953,1.5955,681500000.0
2005-09-14 03:25:00,1.5954,1.5963,1.5952,1.596,681500000.0
2005-09-14 03:30:00,1.5961,1.5965,1.5956,1.5964,681500000.0
2005-09-14 03:35:00,1.5963,1.5965,1.5957,1.5958,681500000.0
2005-09-14 03:40:00,1.5959,1.5959,1.5952,1.5957,681500000.0
2005-09-14 03:45:00,1.5956,1.5962,1.5951,1.5953,681500000.0
2005-09-14 03:50:00,1.5951,1.5956,1.5949,1.5956,681500000.0
2005-09-14 03:55:00,1.5955,1.5956,1.5946,1.5954,681500000.0
2005-09-14 04:00:00,1.5953,1.5961,1.5951,1.596,681500000.0
2005-09-14 04:05:00,1.5959,1.5961,1.5954,1.5954,681500000.0
2005-09-14 04:10:00,1.5955,1.5957,1.5951,1.5952,681500000.0
2005-09-14 04:15:00,1.5953,1.5954,1.5949,1.5952,681500000.0
2005-09-14 04:20:00,1.5949,1.5954,1.5949,1.5951,545200000.0
2005-09-14 04:25:00,1.5949,1.5952,1.5947,1.5951,545200000.0
2005-09-14 04:30:00,1.5949,1.5957,1.5949,1.5956,681500000.0
2005-09-14 04:35:00,1.5957,1.5959,1.5953,1.5954,681500000.0
2005-09-14 04:40:00,1.5953,1.5954,1.5949,1.5949,681500000.0
2005-09-14 04:45:00,1.5951,1.5952,1.5946,1.5949,545200000.0
2005-09-14 04:50:00,1.5951,1.5951,1.5949,1.5949,545200000.0
2005-09-14 04:55:00,1.5951,1.5951,1.5946,1.5946,681500000.0
2005-09-14 05:00:00,1.5947,1.5949,1.5941,1.5942,681500000.0
2005-09-14 05:05:00,1.5939,1.5942,1.5933,1.5942,681500000.0
2005-09-14 05:10:00,1.5941,1.5951,1.594,1.5943,681500000.0
2005-09-14 05:15:00,1.5945,1.5947,1.5941,1.5944,681500000.0
2005-09-14 05:20:00,1.5949,1.5949,1.5943,1.5946,681500000.0
2005-09-14 05:25:00,1.5947,1.5957,1.5945,1.5953,681500000.0
2005-09-14 05:30:00,1.5954,1.5954,1.5949,1.5949,408900000.0
2005-09-14 05:35:00,1.5951,1.5952,1.5946,1.5947,408900000.0
2005-09-14 05:40:00,1.5946,1.5953,1.5945,1.5953,681500000.0
2005-09-14 05:45:00,1.5955,1.5957,1.5951,1.5953,681500000.0
2005-09-14 05:50:00,1.5955,1.5958,1.5949,1.5955,681500000.0
2005-09-14 05:55:00,1.5956,1.5957,1.5954,1.5955,545200000.0
2005-09-14 06:00:00,1.5957,1.5957,1.5952,1.5953,681500000.0
2005-09-14 06:05:00,1.5952,1.5956,1.5947,1.5949,681500000.0
2005-09-14 06:10:00,1.5951,1.5953,1.5949,1.5952,681500000.0
2005-09-14 06:15:00,1.5953,1.5953,1.5945,1.5946,681500000.0
2005-09-14 06:20:00,1.5949,1.5949,1.5943,1.5944,681500000.0
2005-09-14 06:25:00,1.5945,1.5946,1.5943,1.5946,545200000.0
2005-09-14 06:30:00,1.5945,1.5946,1.5942,1.5944,408900000.0
2005-09-14 06:35:00,1.5943,1.5946,1.5941,1.5946,681500000.0
2005-09-14 06:40:00,1.5945,1.5946,1.594,1.594,545200000.0
2005-09-14 06:45:00,1.5941,1.5943,1.5939,1.5939,681500000.0
2005-09-14 06:50:00,1.594,1.5941,1.5936,1.5937,681500000.0
2005-09-14 06:55:00,1.5936,1.5937,1.5933,1.5935,681500000.0
2005-09-14 07:00:00,1.5936,1.5937,1.5931,1.5936,545200000.0
2005-09-14 07:05:00,1.5934,1.5935,1.5931,1.5934,681500000.0
2005-09-14 07:10:00,1.5935,1.5938,1.5933,1.5936,681500000.0
2005-09-14 07:15:00,1.5937,1.594,1.5931,1.5938,545200000.0
2005-09-14 07:20:00,1.5936,1.5941,1.5934,1.594,545200000.0
2005-09-14 07:25:00,1.5939,1.5952,1.5937,1.5946,681500000.0
2005-09-14 07:30:00,1.5951,1.5954,1.5946,1.5949,681500000.0
2005-09-14 07:35:00,1.5951,1.5956,1.5949,1.5953,681500000.0
2005-09-14 07:40:00,1.5954,1.5959,1.5949,1.5959,681500000.0
2005-09-14 07:45:00,1.5954,1.5956,1.5943,1.5946,681500000.0
2005-09-14 07:50:00,1.5949,1.5949,1.594,1.5946,681500000.0
2005-09-14 07:55:00,1.5947,1.5963,1.5945,1.5954,681500000.0
2005-09-14 08:00:00,1.5952,1.5952,1.5942,1.5945,681500000.0
2005-09-14 08:05:00,1.5944,1.5954,1.5943,1.5954,681500000.0
2005-09-14 08:10:00,1.5953,1.5959,1.5949,1.5956,681500000.0
2005-09-14 08:15:00,1.5957,1.5963,1.5956,1.5958,681500000.0
2005-09-14 08:20:00,1.5959,1.5963,1.5954,1.5959,681500000.0
2005-09-14 08:25:00,1.5958,1.596,1.5956,1.5958,681500000.0
2005-09-14 08:30:00,1.5959,1.5962,1.5955,1.596,681500000.0
2005-09-14 08:35:00,1.5958,1.596,1.5954,1.5955,681500000.0
2005-09-14 08:40:00,1.5956,1.5959,1.5955,1.5957,681500000.0
2005-09-14 08:45:00,1.5956,1.596,1.5955,1.5959,681500000.0
2005-09-14 08:50:00,1.5958,1.5959,1.5949,1.5949,681500000.0
2005-09-14 08:55:00,1.595,1.5952,1.5941,1.5943,681500000.0
2005-09-14 09:00:00,1.5944,1.5947,1.5935,1.594,681500000.0
2005-09-14 09:05:00,1.5939,1.5944,1.5935,1.5936,681500000.0
2005-09-14 09:10:00,1.5934,1.594,1.593,1.5933,681500000.0
2005-09-14 09:15:00,1.5931,1.5933,1.5929,1.5931,681500000.0
2005-09-14 09:20:00,1.593,1.5933,1.5928,1.5929,681500000.0
2005-09-14 09:25:00,1.593,1.5933,1.5921,1.593,681500000.0
2005-09-14 09:30:00,1.5931,1.5935,1.593,1.5935,681500000.0
2005-09-14 09:35:00,1.5934,1.5944,1.5931,1.5942,681500000.0
2005-09-14 09:40:00,1.5941,1.5954,1.5938,1.5947,681500000.0
2005-09-14 09:45:00,1.5946,1.5955,1.5946,1.595,681500000.0
2005-09-14 09:50:00,1.5949,1.5954,1.5946,1.5948,681500000.0
2005-09-14 09:55:00,1.5949,1.5954,1.5943,1.5943,681500000.0
2005-09-14 10:00:00,1.594,1.595,1.594,1.5945,681500000.0
2005-09-14 10:05:00,1.5944,1.5949,1.5942,1.5947,681500000.0
2005-09-14 10:10:00,1.5945,1.5951,1.5941,1.5942,681500000.0
2005-09-14 10:15:00,1.5941,1.5944,1.5938,1.5939,681500000.0
2005-09-14 10:20:00,1.594,1.5946,1.5935,1.5939,681500000.0
2005-09-14 10:25:00,1.594,1.594,1.5935,1.5936,681500000.0
2005-09-14 10:30:00,1.5937,1.5944,1.5931,1.5943,681500000.0
2005-09-14 10:35:00,1.5942,1.5944,1.5935,1.5942,681500000.0
2005-09-14 10:40:00,1.5943,1.5945,1.5939,1.5942,681500000.0
2005-09-14 10:45:00,1.5941,1.5947,1.5939,1.5946,681500000.0
2005-09-14 10:50:00,1.5944,1.595,1.5943,1.5946,681500000.0
2005-09-14 10:55:00,1.5948,1.5948,1.5939,1.5943,681500000.0
2005-09-14 11:00:00,1.5942,1.5944,1.5938,1.5942,681500000.0
2005-09-14 11:05:00,1.5941,1.5943,1.5935,1.5937,681500000.0
2005-09-14 11:10:00,1.5938,1.5939,1.5935,1.5935,681500000.0
2005-09-14 11:15:00,1.5937,1.594,1.5933,1.5939,681500000.0
2005-09-14 11:20:00,1.5938,1.5942,1.5938,1.5942,681500000.0
2005-09-14 11:25:00,1.5941,1.5943,1.5936,1.5936,681500000.0
2005-09-14 11:30:00,1.5937,1.5942,1.5936,1.5937,681500000.0
2005-09-14 11:35:00,1.5936,1.5939,1.593,1.5933,681500000.0
2005-09-14 11:40:00,1.5934,1.5937,1.5928,1.5931,681500000.0
2005-09-14 11:45:00,1.593,1.5935,1.5928,1.593,681500000.0
2005-09-14 11:50:00,1.5929,1.5931,1.5926,1.5927,681500000.0
2005-09-14 11:55:00,1.5926,1.593,1.5922,1.5925,681500000.0
2005-09-14 12:00:00,1.5926,1.5933,1.592,1.5933,681500000.0
2005-09-14 12:05:00,1.5931,1.5933,1.592,1.5932,681500000.0
2005-09-14 12:10:00,1.5933,1.5935,1.5928,1.5931,681500000.0
2005-09-14 12:15:00,1.5932,1.5935,1.5929,1.5931,681500000.0
2005-09-14 12:20:00,1.593,1.5932,1.5925,1.5932,681500000.0
2005-09-14 12:25:00,1.5933,1.5933,1.5928,1.5928,681500000.0
2005-09-14 12:30:00,1.593,1.5934,1.5929,1.593,681500000.0
2005-09-14 12:35:00,1.5931,1.5939,1.593,1.5932,681500000.0
2005-09-14 12:40:00,1.5933,1.5936,1.5931,1.5933,681500000.0
2005-09-14 12:45:00,1.5932,1.5935,1.593,1.5933,681500000.0
2005-09-14 12:50:00,1.5932,1.5934,1.5932,1.5933,545200000.0
2005-09-14 12:55:00,1.5932,1.5932,1.5927,1.5929,681500000.0
2005-09-14 13:00:00,1.5928,1.5933,1.5927,1.5928,681500000.0
2005-09-14 13:05:00,1.5929,1.5933,1.5926,1.593,681500000.0
2005-09-14 13:10:00,1.5931,1.5932,1.5927,1.5932,681500000.0
2005-09-14 13:15:00,1.5931,1.5933,1.5926,1.5929,681500000.0
2005-09-14 13:20:00,1.593,1.593,1.5926,1.5927,681500000.0
2005-09-14 13:25:00,1.5928,1.594,1.5926,1.594,681500000.0
2005-09-14 13:30:00,1.5938,1.5944,1.5934,1.5937,681500000.0
2005-09-14 13:35:00,1.5936,1.5938,1.5923,1.5923,681500000.0
2005-09-14 13:40:00,1.5922,1.593,1.5921,1.5923,681500000.0
2005-09-14 13:45:00,1.5924,1.5928,1.5924,1.5926,681500000.0
2005-09-14 13:50:00,1.5925,1.5934,1.5921,1.5928,681500000.0
2005-09-14 13:55:00,1.5929,1.5949,1.5927,1.5938,681500000.0
2005-09-14 14:00:00,1.5939,1.5942,1.5933,1.5939,681500000.0
2005-09-14 14:05:00,1.5942,1.5949,1.5937,1.5944,681500000.0
2005-09-14 14:10:00,1.5946,1.5951,1.5943,1.5945,681500000.0
2005-09-14 14:15:00,1.5946,1.5956,1.5944,1.5951,681500000.0
2005-09-14 14:20:00,1.5952,1.5961,1.595,1.5953,681500000.0
2005-09-14 14:25:00,1.5952,1.5954,1.5945,1.5953,681500000.0
2005-09-14 14:30:00,1.5951,1.5959,1.5936,1.5947,681500000.0
2005-09-14 14:35:00,1.5945,1.595,1.5928,1.5931,681500000.0
2005-09-14 14:40:00,1.593,1.5938,1.5925,1.593,681500000.0
2005-09-14 14:45:00,1.5932,1.5936,1.5927,1.5933,681500000.0
2005-09-14 14:50:00,1.5932,1.5941,1.593,1.594,681500000.0
2005-09-14 14:55:00,1.5939,1.5946,1.5938,1.5943,681500000.0
2005-09-14 15:00:00,1.5942,1.5945,1.5935,1.5939,681500000.0
2005-09-14 15:05:00,1.594,1.5948,1.5934,1.5946,681500000.0
2005-09-14 15:10:00,1.5947,1.5948,1.5941,1.5944,681500000.0
2005-09-14 15:15:00,1.5943,1.5948,1.5934,1.5939,681500000.0
2005-09-14 15:20:00,1.5938,1.5939,1.593,1.5933,681500000.0
2005-09-14 15:25:00,1.5935,1.5936,1.5925,1.593,681500000.0
2005-09-14 15:30:00,1.5931,1.5933,1.5926,1.5931,681500000.0
2005-09-14 15:35:00,1.5932,1.5935,1.5925,1.5927,681500000.0
2005-09-14 15:40:00,1.5928,1.5933,1.5924,1.5924,681500000.0
2005-09-14 15:45:00,1.5925,1.593,1.5922,1.5927,681500000.0
2005-09-14 15:50:00,1.5926,1.5929,1.5921,1.5923,681500000.0
2005-09-14 15:55:00,1.5925,1.5925,1.5913,1.5916,681500000.0
2005-09-14 16:00:00,1.5915,1.5919,1.5911,1.5916,681500000.0
2005-09-14 16:05:00,1.5917,1.592,1.591,1.5915,681500000.0
2005-09-14 16:10:00,1.5916,1.5921,1.5913,1.5918,681500000.0
2005-09-14 16:15:00,1.5919,1.592,1.5916,1.5917,681500000.0
2005-09-14 16:20:00,1.5916,1.5923,1.5913,1.5919,681500000.0
2005-09-14 16:25:00,1.5918,1.593,1.5917,1.5923,681500000.0
2005-09-14 16:30:00,1.5921,1.5931,1.5911,1.5915,681500000.0
2005-09-14 16:35:00,1.5916,1.592,1.5911,1.5912,681500000.0
2005-09-14 16:40:00,1.5913,1.5924,1.5912,1.5923,681500000.0
2005-09-14 16:45:00,1.5922,1.5926,1.5917,1.5925,681500000.0
2005-09-14 16:50:00,1.5924,1.5929,1.5919,1.5923,681500000.0
2005-09-14 16:55:00,1.5922,1.5928,1.5919,1.5927,681500000.0
2005-09-14 17:00:00,1.5926,1.5927,1.5919,1.5923,681500000.0
2005-09-14 17:05:00,1.5922,1.5927,1.5908,1.5912,681500000.0
2005-09-14 17:10:00,1.5913,1.5921,1.5906,1.5916,681500000.0
2005-09-14 17:15:00,1.5915,1.5925,1.5908,1.5917,681500000.0
2005-09-14 17:20:00,1.5916,1.5924,1.5911,1.5922,681500000.0
2005-09-14 17:25:00,1.5925,1.5929,1.592,1.5922,681500000.0
2005-09-14 17:30:00,1.5921,1.5927,1.5916,1.5922,681500000.0
2005-09-14 17:35:00,1.592,1.5924,1.5917,1.5922,681500000.0
2005-09-14 17:40:00,1.5923,1.5936,1.5918,1.5932,681500000.0
2005-09-14 17:45:00,1.5931,1.5934,1.5921,1.5925,681500000.0
2005-09-14 17:50:00,1.5924,1.5931,1.5924,1.5929,681500000.0
2005-09-14 17:55:00,1.5931,1.5932,1.5922,1.5924,681500000.0
2005-09-14 18:00:00,1.5925,1.5931,1.5923,1.5924,681500000.0
2005-09-14 18:05:00,1.5925,1.5927,1.5921,1.5927,681500000.0
2005-09-14 18:10:00,1.5924,1.5928,1.5921,1.5927,681500000.0
2005-09-14 18:15:00,1.5925,1.5936,1.5925,1.5933,681500000.0
2005-09-14 18:20:00,1.5934,1.5938,1.5931,1.5931,681500000.0
2005-09-14 18:25:00,1.5929,1.5938,1.5921,1.5935,681500000.0
2005-09-14 18:30:00,1.5936,1.594,1.593,1.5931,681500000.0
2005-09-14 18:35:00,1.593,1.5939,1.593,1.5938,681500000.0
2005-09-14 18:40:00,1.5937,1.5938,1.5933,1.5935,681500000.0
2005-09-14 18:45:00,1.5936,1.5936,1.593,1.5931,545200000.0
2005-09-14 18:50:00,1.5933,1.5934,1.593,1.593,272600000.0
2005-09-14 18:55:00,1.5931,1.5933,1.593,1.5933,681500000.0
2005-09-14 19:00:00,1.5931,1.5936,1.5931,1.5935,681500000.0
2005-09-14 19:05:00,1.5934,1.5939,1.5931,1.5931,681500000.0
2005-09-14 19:10:00,1.5929,1.5931,1.5924,1.5927,681500000.0
2005-09-14 19:15:00,1.5925,1.5927,1.5921,1.5921,545200000.0
2005-09-14 19:20:00,1.5923,1.5924,1.5921,1.5924,408900000.0
2005-09-14 19:25:00,1.5923,1.5925,1.5923,1.5924,545200000.0
2005-09-14 19:30:00,1.5923,1.5927,1.5923,1.5924,408900000.0
2005-09-14 19:35:00,1.5925,1.5928,1.5923,1.5928,545200000.0
2005-09-14 19:40:00,1.5927,1.5929,1.5919,1.5923,681500000.0
2005-09-14 19:45:00,1.5921,1.5923,1.5919,1.5923,545200000.0
2005-09-14 19:50:00,1.5924,1.5924,1.5921,1.5923,545200000.0
2005-09-14 19:55:00,1.5921,1.5927,1.5919,1.5924,681500000.0
2005-09-14 20:00:00,1.5925,1.5931,1.5916,1.5921,681500000.0
2005-09-14 20:05:00,1.5919,1.5924,1.5917,1.5918,681500000.0
2005-09-14 20:10:00,1.5919,1.5921,1.5912,1.5915,681500000.0
2005-09-14 20:15:00,1.5917,1.5921,1.5911,1.5912,681500000.0
2005-09-14 20:20:00,1.5909,1.5919,1.5909,1.5919,681500000.0
2005-09-14 20:25:00,1.5918,1.5919,1.5915,1.5917,681500000.0
2005-09-14 20:30:00,1.5916,1.5919,1.5915,1.5917,681500000.0
2005-09-14 20:35:00,1.5916,1.5917,1.5914,1.5914,545200000.0
2005-09-14 20:40:00,1.5912,1.5918,1.5909,1.5918,681500000.0
2005-09-14 20:45:00,1.5916,1.5921,1.5916,1.5921,545200000.0
2005-09-14 20:50:00,1.5919,1.5919,1.5916,1.5917,681500000.0
2005-09-14 20:55:00,1.5916,1.5921,1.5915,1.5917,681500000.0
2005-09-14 21:00:00,1.5918,1.5919,1.5915,1.5917,545200000.0
2005-09-14 21:05:00,1.5918,1.5918,1.5915,1.5917,545200000.0
2005-09-14 21:10:00,1.5916,1.5919,1.5916,1.5919,408900000.0
2005-09-14 21:15:00,1.5918,1.5919,1.5918,1.5918,272600000.0
2005-09-14 21:20:00,1.5916,1.5918,1.5914,1.5918,681500000.0
2005-09-14 21:25:00,1.5917,1.5919,1.5915,1.5916,681500000.0
2005-09-14 21:30:00,1.5915,1.5918,1.5915,1.5917,545200000.0
2005-09-14 21:35:00,1.5916,1.5919,1.5914,1.5914,545200000.0
2005-09-14 21:40:00,1.5915,1.5919,1.5912,1.5912,545200000.0
2005-09-14 21:45:00,1.5913,1.5918,1.5909,1.5918,408900000.0
2005-09-14 21:50:00,1.5916,1.5919,1.5915,1.5919,545200000.0
2005-09-14 21:55:00,1.5918,1.5918,1.5914,1.5915,272600000.0
2005-09-14 22:00:00,1.5916,1.5919,1.5916,1.5918,545200000.0
2005-09-14 22:05:00,1.5919,1.5919,1.5914,1.5918,681500000.0
2005-09-14 22:10:00,1.5917,1.5919,1.5916,1.5916,545200000.0
2005-09-14 22:15:00,1.5917,1.5919,1.5916,1.5916,681500000.0
2005-09-14 22:20:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:25:00,1.5915,1.5918,1.5915,1.5917,408900000.0
2005-09-14 22:30:00,1.5918,1.5918,1.5912,1.5915,681500000.0
2005-09-14 22:35:00,1.5916,1.5918,1.5915,1.5916,681500000.0
2005-09-14 22:40:00,1.5917,1.5918,1.5917,1.5917,545200000.0
2005-09-14 22:45:00,1.5918,1.5919,1.5915,1.5916,681500000.0
2005-09-14 22:50:00,1.5917,1.5918,1.5915,1.5916,681500000.0
2005-09-14 22:55:00,1.5917,1.5924,1.5913,1.5913,681500000.0
2005-09-14 23:00:00,1.5913,1.5923,1.5909,1.5921,681500000.0
2005-09-14 23:05:00,1.5919,1.5933,1.5919,1.5933,681500000.0
2005-09-14 23:10:00,1.5928,1.5931,1.5921,1.5924,681500000.0
2005-09-14 23:15:00,1.5923,1.5946,1.5923,1.593,681500000.0
2005-09-14 23:20:00,1.5931,1.5931,1.5924,1.5928,681500000.0
2005-09-14 23:25:00,1.5927,1.593,1.5924,1.5925,681500000.0
2005-09-14 23:30:00,1.5924,1.5927,1.5923,1.5923,408900000.0
2005-09-14 23:35:00,1.5925,1.5927,1.5923,1.5923,408900000.0
2005-09-14 23:40:00,1.5924,1.5927,1.5919,1.5921,681500000.0
2005-09-14 23:45:00,1.5923,1.5925,1.5921,1.5924,681500000.0
2005-09-14 23:50:00,1.5925,1.5929,1.5925,1.5929,408900000.0
2005-09-14 23:55:00,1.5931,1.5931,1.5927,1.593,681500000.0
2005-09-15 00:00:00,1.5931,1.5931,1.5925,1.5928,545200000.0
2005-09-15 00:05:00,1.5929,1.5929,1.5928,1.5928,545200000.0
2005-09-15 00:10:00,1.5929,1.5931,1.5928,1.593,545200000.0
2005-09-15 00:15:00,1.5929,1.593,1.5928,1.5928,408900000.0
2005-09-15 00:20:00,1.5929,1.593,1.5924,1.5927,545200000.0
2005-09-15 00:25:00,1.5925,1.5928,1.5924,1.5927,681500000.0
2005-09-15 00:30:00,1.5925,1.5928,1.5924,1.5927,408900000.0
2005-09-15 00:35:00,1.5924,1.5931,1.5924,1.5929,681500000.0
2005-09-15 00:40:00,1.593,1.5931,1.5924,1.5925,681500000.0
2005-09-15 00:45:00,1.5924,1.5931,1.5924,1.5925,545200000.0
2005-09-15 00:50:00,1.5926,1.5929,1.5924,1.5927,681500000.0
2005-09-15 00:55:00,1.5924,1.5936,1.5924,1.5933,681500000.0
2005-09-15 01:00:00,1.5934,1.5936,1.5928,1.5929,681500000.0
2005-09-15 01:05:00,1.593,1.5935,1.5928,1.5933,681500000.0
2005-09-15 01:10:00,1.5931,1.5937,1.5929,1.5935,681500000.0
2005-09-15 01:15:00,1.5936,1.5936,1.5933,1.5934,681500000.0
2005-09-15 01:20:00,1.5931,1.5939,1.5931,1.5936,681500000.0
2005-09-15 01:25:00,1.5937,1.594,1.5936,1.5939,681500000.0
2005-09-15 01:30:00,1.5938,1.5938,1.5934,1.5936,681500000.0
2005-09-15 01:35:00,1.5934,1.5936,1.5929,1.5933,681500000.0
2005-09-15 01:40:00,1.5931,1.5934,1.593,1.5933,681500000.0
2005-09-15 01:45:00,1.5931,1.5937,1.5924,1.5927,545200000.0
2005-09-15 01:50:00,1.5925,1.5928,1.5919,1.5927,681500000.0
2005-09-15 01:55:00,1.5925,1.5931,1.5924,1.593,681500000.0
2005-09-15 02:05:00,1.5925,1.5928,1.5924,1.5925,408900000.0
2005-09-15 02:10:00,1.5924,1.5925,1.5921,1.5924,681500000.0
2005-09-15 02:15:00,1.5925,1.593,1.5924,1.5925,681500000.0
2005-09-15 02:20:00,1.5924,1.5925,1.5921,1.5924,545200000.0
2005-09-15 02:25:00,1.5923,1.5924,1.5919,1.5919,681500000.0
2005-09-15 02:30:00,1.5921,1.5921,1.5915,1.5918,681500000.0
2005-09-15 02:35:00,1.5919,1.5919,1.5914,1.5917,681500000.0
2005-09-15 02:40:00,1.5918,1.5921,1.5917,1.5919,545200000.0
2005-09-15 02:45:00,1.5918,1.5921,1.5916,1.5919,681500000.0
2005-09-15 02:50:00,1.5918,1.5923,1.5915,1.5919,681500000.0
2005-09-15 02:55:00,1.5921,1.5927,1.5918,1.5924,681500000.0
2005-09-15 03:00:00,1.5925,1.5927,1.5919,1.5924,681500000.0
2005-09-15 03:05:00,1.5923,1.5924,1.5889,1.5895,681500000.0
2005-09-15 03:10:00,1.5896,1.5901,1.5887,1.5898,681500000.0
2005-09-15 03:15:00,1.5899,1.5904,1.5896,1.5899,681500000.0
2005-09-15 03:20:00,1.59,1.5906,1.5896,1.5901,681500000.0
2005-09-15 03:25:00,1.59,1.5903,1.5892,1.5896,681500000.0
2005-09-15 03:30:00,1.5895,1.5898,1.5892,1.5895,681500000.0
2005-09-15 03:35:00,1.5896,1.5901,1.5893,1.5899,681500000.0
2005-09-15 03:40:00,1.5898,1.5899,1.5893,1.5894,681500000.0
2005-09-15 03:45:00,1.5896,1.5899,1.5894,1.5896,545200000.0
2005-09-15 03:50:00,1.5898,1.5899,1.5894,1.5896,681500000.0
2005-09-15 03:55:00,1.5899,1.5899,1.5896,1.5899,681500000.0
2005-09-15 04:00:00,1.59,1.5901,1.5898,1.5901,681500000.0
2005-09-15 04:05:00,1.59,1.5905,1.5898,1.5898,681500000.0
2005-09-15 04:10:00,1.5899,1.5907,1.5896,1.5906,681500000.0
2005-09-15 04:15:00,1.5905,1.5906,1.59,1.5903,681500000.0
2005-09-15 04:20:00,1.5901,1.5906,1.5892,1.5896,681500000.0
2005-09-15 04:25:00,1.5898,1.5906,1.5894,1.5896,681500000.0
2005-09-15 04:30:00,1.5898,1.5899,1.5889,1.5895,681500000.0
2005-09-15 04:35:00,1.5893,1.5896,1.5884,1.5889,681500000.0
2005-09-15 04:40:00,1.5891,1.5893,1.5885,1.5887,681500000.0
2005-09-15 04:45:00,1.5885,1.5894,1.5884,1.5889,681500000.0
2005-09-15 04:50:00,1.5891,1.5895,1.5889,1.5889,681500000.0
2005-09-15 04:55:00,1.5891,1.5896,1.5889,1.5895,681500000.0
2005-09-15 05:00:00,1.5896,1.5896,1.5894,1.5895,681500000.0
2005-09-15 05:05:00,1.5894,1.5899,1.5891,1.5899,681500000.0
2005-09-15 05:10:00,1.5898,1.59,1.5896,1.5899,681500000.0
2005-09-15 05:15:00,1.59,1.5901,1.5896,1.5896,681500000.0
2005-09-15 05:20:00,1.5898,1.5899,1.5887,1.5892,681500000.0
2005-09-15 05:25:00,1.5893,1.5894,1.5887,1.5889,681500000.0
2005-09-15 05:30:00,1.5891,1.5893,1.5888,1.5889,681500000.0
2005-09-15 05:35:00,1.5891,1.5893,1.5889,1.5891,681500000.0
2005-09-15 05:40:00,1.5889,1.5893,1.5889,1.5889,545200000.0
2005-09-15 05:45:00,1.5887,1.5893,1.5887,1.5888,545200000.0
2005-09-15 05:50:00,1.5889,1.5894,1.5888,1.5891,681500000.0
2005-09-15 05:55:00,1.5892,1.5893,1.5884,1.5888,681500000.0
2005-09-15 06:00:00,1.5887,1.5891,1.5885,1.5889,681500000.0
2005-09-15 06:05:00,1.5887,1.5894,1.5887,1.5891,681500000.0
2005-09-15 06:10:00,1.5889,1.5895,1.5889,1.5889,681500000.0
2005-09-15 06:15:00,1.5891,1.5895,1.5889,1.5892,681500000.0
2005-09-15 06:20:00,1.5889,1.5896,1.5889,1.5893,681500000.0
2005-09-15 06:25:00,1.5892,1.5893,1.5889,1.5892,545200000.0
2005-09-15 06:30:00,1.5893,1.5894,1.5889,1.5892,681500000.0
2005-09-15 06:35:00,1.5895,1.5896,1.5889,1.5892,681500000.0
2005-09-15 06:40:00,1.5891,1.5894,1.5888,1.5889,681500000.0
2005-09-15 06:45:00,1.5891,1.5894,1.5889,1.5892,545200000.0
2005-09-15 06:50:00,1.5893,1.5898,1.5892,1.5896,681500000.0
2005-09-15 06:55:00,1.5895,1.5899,1.5894,1.5896,408900000.0
2005-09-15 07:00:00,1.5898,1.5899,1.5895,1.5899,545200000.0
2005-09-15 07:05:00,1.59,1.5905,1.5895,1.5895,681500000.0
2005-09-15 07:10:00,1.5896,1.5898,1.5892,1.5896,681500000.0
2005-09-15 07:15:00,1.5898,1.5898,1.5892,1.5896,681500000.0
2005-09-15 07:20:00,1.5895,1.5898,1.5892,1.5892,681500000.0
2005-09-15 07:25:00,1.5891,1.5892,1.5884,1.5889,545200000.0
2005-09-15 07:30:00,1.5891,1.5892,1.5888,1.5888,545200000.0
2005-09-15 07:35:00,1.5889,1.5893,1.5883,1.5884,681500000.0
2005-09-15 07:40:00,1.5883,1.5889,1.5881,1.5884,681500000.0
2005-09-15 07:45:00,1.5883,1.5887,1.5881,1.5885,681500000.0
2005-09-15 07:50:00,1.5887,1.5888,1.5883,1.5887,545200000.0
2005-09-15 07:55:00,1.5885,1.5892,1.5884,1.5889,681500000.0
2005-09-15 08:00:00,1.5888,1.5892,1.5884,1.5891,681500000.0
2005-09-15 08:05:00,1.5889,1.59,1.5888,1.5899,681500000.0
2005-09-15 08:10:00,1.5896,1.59,1.5891,1.5896,681500000.0
2005-09-15 08:15:00,1.5895,1.5898,1.5891,1.5895,681500000.0
2005-09-15 08:20:00,1.5894,1.5898,1.5894,1.5897,681500000.0
2005-09-15 08:25:00,1.5898,1.5905,1.5898,1.5903,681500000.0
2005-09-15 08:30:00,1.5902,1.5902,1.589,1.5895,681500000.0
2005-09-15 08:35:00,1.5896,1.5896,1.5889,1.5889,681500000.0
2005-09-15 08:40:00,1.589,1.5895,1.5887,1.589,681500000.0
2005-09-15 08:45:00,1.5891,1.5894,1.5885,1.589,681500000.0
2005-09-15 08:50:00,1.5891,1.5892,1.5885,1.5889,681500000.0
2005-09-15 08:55:00,1.589,1.5891,1.5881,1.5882,681500000.0
2005-09-15 09:00:00,1.5881,1.5901,1.5878,1.5895,681500000.0
2005-09-15 09:05:00,1.5896,1.5899,1.5887,1.5894,681500000.0
2005-09-15 09:10:00,1.5895,1.5895,1.5887,1.5889,681500000.0
2005-09-15 09:15:00,1.5888,1.5898,1.5887,1.5897,681500000.0
2005-09-15 09:20:00,1.5896,1.5902,1.589,1.5896,681500000.0
2005-09-15 09:25:00,1.5894,1.5899,1.5891,1.5894,681500000.0
2005-09-15 09:30:00,1.5893,1.5897,1.5888,1.5893,681500000.0
2005-09-15 09:35:00,1.5894,1.5896,1.5889,1.5891,681500000.0
2005-09-15 09:40:00,1.5892,1.5894,1.5889,1.5893,681500000.0
2005-09-15 09:45:00,1.5892,1.5895,1.5891,1.5895,681500000.0
2005-09-15 09:50:00,1.5894,1.5898,1.5892,1.5895,681500000.0
2005-09-15 09:55:00,1.5897,1.5897,1.5892,1.5895,681500000.0
2005-09-15 10:00:00,1.5896,1.5899,1.5889,1.5893,681500000.0
2005-09-15 10:05:00,1.5894,1.5897,1.5885,1.5887,681500000.0
2005-09-15 10:10:00,1.5888,1.5891,1.5883,1.589,681500000.0
2005-09-15 10:15:00,1.5891,1.5891,1.5885,1.589,681500000.0
2005-09-15 10:20:00,1.5891,1.5896,1.5888,1.5894,681500000.0
2005-09-15 10:25:00,1.5893,1.5895,1.5891,1.5895,545200000.0
2005-09-15 10:30:00,1.5892,1.5903,1.589,1.5895,681500000.0
2005-09-15 10:35:00,1.5896,1.5899,1.5892,1.5895,681500000.0
2005-09-15 10:40:00,1.5893,1.5901,1.5893,1.5898,681500000.0
2005-09-15 10:45:00,1.5897,1.5901,1.5894,1.5899,681500000.0
2005-09-15 10:50:00,1.59,1.5907,1.5897,1.5898,681500000.0
2005-09-15 10:55:00,1.5897,1.5905,1.5897,1.5904,681500000.0
2005-09-15 11:00:00,1.5902,1.5906,1.5898,1.5901,681500000.0
2005-09-15 11:05:00,1.5902,1.5908,1.5899,1.5904,681500000.0
2005-09-15 11:10:00,1.5903,1.5904,1.5898,1.5903,681500000.0
2005-09-15 11:15:00,1.5902,1.5904,1.5896,1.5903,681500000.0
2005-09-15 11:20:00,1.5902,1.5905,1.5897,1.59,681500000.0
2005-09-15 11:25:00,1.5899,1.5903,1.5896,1.5898,681500000.0
2005-09-15 11:30:00,1.5897,1.5904,1.5897,1.5902,681500000.0
2005-09-15 11:35:00,1.5901,1.5902,1.5895,1.5897,681500000.0
2005-09-15 11:40:00,1.5896,1.5902,1.5894,1.5897,681500000.0
2005-09-15 11:45:00,1.5896,1.5898,1.5884,1.5885,681500000.0
2005-09-15 11:50:00,1.5885,1.5891,1.5884,1.5888,681500000.0
2005-09-15 11:55:00,1.5889,1.589,1.5882,1.5887,681500000.0
2005-09-15 12:00:00,1.5886,1.5891,1.5884,1.5885,681500000.0
2005-09-15 12:05:00,1.5887,1.5898,1.5887,1.5893,681500000.0
2005-09-15 12:10:00,1.5894,1.5898,1.5889,1.5898,681500000.0
2005-09-15 12:15:00,1.5894,1.5897,1.5892,1.5897,681500000.0
2005-09-15 12:20:00,1.5899,1.5899,1.5887,1.5894,681500000.0
2005-09-15 12:25:00,1.5893,1.5894,1.5884,1.5886,681500000.0
2005-09-15 12:30:00,1.5887,1.5891,1.5884,1.5886,681500000.0
2005-09-15 12:35:00,1.5885,1.5887,1.5881,1.5885,681500000.0
2005-09-15 12:40:00,1.5888,1.589,1.5883,1.5883,681500000.0
2005-09-15 12:45:00,1.5884,1.5889,1.5882,1.5888,681500000.0
2005-09-15 12:50:00,1.5889,1.5892,1.5885,1.589,681500000.0
2005-09-15 12:55:00,1.5892,1.5895,1.588,1.5884,681500000.0
2005-09-15 13:00:00,1.5883,1.5894,1.5883,1.589,681500000.0
2005-09-15 13:05:00,1.5889,1.5895,1.5886,1.5888,681500000.0
2005-09-15 13:10:00,1.5889,1.5889,1.5884,1.5888,681500000.0
2005-09-15 13:15:00,1.5889,1.5892,1.5886,1.5891,681500000.0
2005-09-15 13:20:00,1.589,1.5892,1.5887,1.5891,681500000.0
2005-09-15 13:25:00,1.589,1.5896,1.5888,1.5891,681500000.0
2005-09-15 13:30:00,1.5892,1.5896,1.5886,1.5889,681500000.0
2005-09-15 13:35:00,1.589,1.5892,1.5886,1.5889,681500000.0
2005-09-15 13:40:00,1.589,1.5894,1.5887,1.5891,681500000.0
2005-09-15 13:45:00,1.5892,1.5896,1.5888,1.5889,681500000.0
2005-09-15 13:50:00,1.5888,1.5894,1.5888,1.5893,681500000.0
2005-09-15 13:55:00,1.5892,1.5893,1.5885,1.589,681500000.0
2005-09-15 14:00:00,1.5889,1.5894,1.5887,1.5889,681500000.0
2005-09-15 14:05:00,1.5888,1.5893,1.5883,1.5891,681500000.0
2005-09-15 14:10:00,1.5892,1.5896,1.5879,1.5881,681500000.0
2005-09-15 14:15:00,1.588,1.5883,1.5872,1.5876,681500000.0
2005-09-15 14:20:00,1.5874,1.5878,1.586,1.586,681500000.0
2005-09-15 14:25:00,1.5859,1.587,1.5857,1.5866,681500000.0
2005-09-15 14:30:00,1.5862,1.5874,1.5847,1.5855,681500000.0
2005-09-15 14:35:00,1.5854,1.5859,1.5847,1.5847,681500000.0
2005-09-15 14:40:00,1.5846,1.5865,1.5843,1.5862,681500000.0
2005-09-15 14:45:00,1.5861,1.5868,1.5856,1.5863,681500000.0
2005-09-15 14:50:00,1.5862,1.5865,1.5855,1.586,681500000.0
2005-09-15 14:55:00,1.5861,1.5872,1.586,1.5866,681500000.0
2005-09-15 15:00:00,1.5867,1.5868,1.5862,1.5865,681500000.0
2005-09-15 15:05:00,1.5864,1.5866,1.5857,1.586,681500000.0
2005-09-15 15:10:00,1.5858,1.5865,1.5858,1.5861,681500000.0
2005-09-15 15:15:00,1.586,1.5862,1.5852,1.5856,681500000.0
2005-09-15 15:20:00,1.5855,1.5861,1.5852,1.586,681500000.0
2005-09-15 15:25:00,1.5859,1.5863,1.5856,1.5858,681500000.0
2005-09-15 15:30:00,1.5859,1.5861,1.5849,1.586,681500000.0
2005-09-15 15:35:00,1.5859,1.5864,1.5853,1.5859,681500000.0
2005-09-15 15:40:00,1.586,1.5868,1.5857,1.5866,681500000.0
2005-09-15 15:45:00,1.5864,1.5867,1.5857,1.5865,681500000.0
2005-09-15 15:50:00,1.5864,1.5877,1.5864,1.5873,681500000.0
2005-09-15 15:55:00,1.5875,1.5887,1.587,1.5885,681500000.0
2005-09-15 16:00:00,1.5885,1.5894,1.588,1.5894,681500000.0
2005-09-15 16:05:00,1.5895,1.5901,1.5888,1.5891,681500000.0
2005-09-15 16:10:00,1.589,1.5898,1.5888,1.5892,681500000.0
2005-09-15 16:15:00,1.5891,1.5901,1.589,1.5896,681500000.0
2005-09-15 16:20:00,1.5897,1.5903,1.5896,1.5902,681500000.0
2005-09-15 16:25:00,1.5904,1.5912,1.5902,1.5906,681500000.0
2005-09-15 16:30:00,1.5908,1.5919,1.5907,1.5915,681500000.0
2005-09-15 16:35:00,1.5918,1.5921,1.591,1.5919,681500000.0
2005-09-15 16:40:00,1.5916,1.5916,1.5905,1.5912,681500000.0
2005-09-15 16:45:00,1.5911,1.5924,1.5908,1.592,681500000.0
2005-09-15 16:50:00,1.5924,1.5927,1.5921,1.5924,681500000.0
2005-09-15 16:55:00,1.5923,1.5929,1.592,1.592,681500000.0
2005-09-15 17:00:00,1.5919,1.5921,1.5912,1.5916,681500000.0
2005-09-15 17:05:00,1.5917,1.592,1.5913,1.5914,681500000.0
2005-09-15 17:10:00,1.5915,1.5917,1.5909,1.5917,681500000.0
2005-09-15 17:15:00,1.5918,1.5921,1.5913,1.5917,681500000.0
2005-09-15 17:20:00,1.5915,1.5918,1.5909,1.5913,681500000.0
2005-09-15 17:25:00,1.5911,1.5917,1.5909,1.5913,681500000.0
2005-09-15 17:30:00,1.5914,1.5923,1.5911,1.5923,681500000.0
2005-09-15 17:35:00,1.5924,1.5938,1.5924,1.5934,681500000.0
2005-09-15 17:40:00,1.5933,1.5942,1.5932,1.5939,681500000.0
2005-09-15 17:45:00,1.5938,1.5946,1.5935,1.5941,681500000.0
2005-09-15 17:50:00,1.594,1.5943,1.5932,1.5935,681500000.0
2005-09-15 17:55:00,1.5934,1.5943,1.5932,1.5938,681500000.0
2005-09-15 18:00:00,1.5939,1.595,1.593,1.5936,681500000.0
2005-09-15 18:05:00,1.5937,1.5946,1.5932,1.5944,681500000.0
2005-09-15 18:10:00,1.5943,1.5944,1.5932,1.5937,681500000.0
2005-09-15 18:15:00,1.5936,1.5941,1.5922,1.5929,681500000.0
2005-09-15 18:20:00,1.5932,1.5932,1.5918,1.5918,681500000.0
2005-09-15 18:25:00,1.5917,1.5927,1.5917,1.5921,681500000.0
2005-09-15 18:30:00,1.5923,1.593,1.5919,1.5929,681500000.0
2005-09-15 18:35:00,1.5928,1.5941,1.5928,1.5936,681500000.0
2005-09-15 18:40:00,1.5935,1.5936,1.5931,1.5931,681500000.0
2005-09-15 18:45:00,1.5933,1.5935,1.5927,1.5929,681500000.0
2005-09-15 18:50:00,1.5928,1.5928,1.5921,1.5924,681500000.0
2005-09-15 18:55:00,1.5925,1.5931,1.5919,1.5925,545200000.0
2005-09-15 19:00:00,1.5927,1.5931,1.5924,1.5924,681500000.0
2005-09-15 19:05:00,1.5921,1.5931,1.5919,1.5927,681500000.0
2005-09-15 19:10:00,1.5925,1.593,1.5923,1.5929,681500000.0
2005-09-15 19:15:00,1.5928,1.593,1.5924,1.5928,681500000.0
2005-09-15 19:20:00,1.5929,1.593,1.5925,1.5928,545200000.0
2005-09-15 19:25:00,1.5929,1.5931,1.5928,1.5928,545200000.0
2005-09-15 19:30:00,1.5929,1.5933,1.5928,1.5933,681500000.0
2005-09-15 19:35:00,1.593,1.5933,1.5928,1.5931,545200000.0
2005-09-15 19:40:00,1.5933,1.5935,1.5924,1.5931,681500000.0
2005-09-15 19:45:00,1.593,1.593,1.5924,1.5927,681500000.0
2005-09-15 19:50:00,1.5925,1.593,1.5921,1.5927,681500000.0
2005-09-15 19:55:00,1.5928,1.5928,1.5921,1.5927,681500000.0
2005-09-15 20:00:00,1.5924,1.5928,1.5921,1.5925,545200000.0
2005-09-15 20:05:00,1.5924,1.5936,1.5924,1.5933,681500000.0
2005-09-15 20:10:00,1.5931,1.5937,1.5928,1.5931,545200000.0
2005-09-15 20:15:00,1.5933,1.5936,1.5933,1.5936,272600000.0
2005-09-15 20:20:00,1.5934,1.5935,1.5931,1.5934,681500000.0
2005-09-15 20:25:00,1.5933,1.5934,1.5931,1.5933,408900000.0
2005-09-15 20:30:00,1.5934,1.5938,1.5933,1.5937,681500000.0
2005-09-15 20:35:00,1.5938,1.5938,1.5936,1.5937,681500000.0
2005-09-15 20:40:00,1.5938,1.5942,1.5935,1.5941,681500000.0
2005-09-15 20:45:00,1.5938,1.5938,1.5935,1.5936,681500000.0
2005-09-15 20:50:00,1.5937,1.5938,1.5931,1.5935,545200000.0
2005-09-15 20:55:00,1.5936,1.594,1.5931,1.5931,681500000.0
2005-09-15 21:00:00,1.5933,1.5936,1.593,1.5931,681500000.0
2005-09-15 21:05:00,1.5933,1.5939,1.5933,1.5938,681500000.0
2005-09-15 21:10:00,1.594,1.5942,1.5933,1.5938,545200000.0
2005-09-15 21:15:00,1.5937,1.5938,1.5936,1.5938,408900000.0
2005-09-15 21:20:00,1.5937,1.5941,1.5936,1.5938,681500000.0
2005-09-15 21:25:00,1.5937,1.594,1.5935,1.594,681500000.0
2005-09-15 21:30:00,1.5937,1.5939,1.5937,1.5938,545200000.0
2005-09-15 21:35:00,1.5936,1.5938,1.5931,1.5937,545200000.0
2005-09-15 21:40:00,1.5938,1.5943,1.5936,1.594,681500000.0
2005-09-15 21:45:00,1.5939,1.594,1.5938,1.5939,408900000.0
2005-09-15 21:50:00,1.5938,1.5945,1.5938,1.5945,681500000.0
2005-09-15 21:55:00,1.5945,1.5946,1.5938,1.5943,681500000.0
2005-09-15 22:00:00,1.5942,1.5945,1.5939,1.5941,681500000.0
2005-09-15 22:05:00,1.594,1.5944,1.5937,1.594,545200000.0
2005-09-15 22:10:00,1.5938,1.5941,1.5936,1.5941,545200000.0
2005-09-15 22:15:00,1.5939,1.5944,1.5939,1.594,545200000.0
2005-09-15 22:20:00,1.5939,1.5942,1.5935,1.5936,681500000.0
2005-09-15 22:25:00,1.5935,1.5937,1.5933,1.5937,681500000.0
2005-09-15 22:30:00,1.5936,1.5938,1.5935,1.5937,545200000.0
2005-09-15 22:35:00,1.5934,1.5936,1.5931,1.5931,545200000.0
2005-09-15 22:40:00,1.5933,1.5936,1.5933,1.5934,681500000.0
2005-09-15 22:45:00,1.5931,1.5935,1.5931,1.5934,545200000.0
2005-09-15 22:50:00,1.5934,1.5937,1.5934,1.5934,681500000.0
2005-09-15 22:55:00,1.5933,1.5942,1.5933,1.5936,681500000.0
2005-09-15 23:00:00,1.5936,1.5937,1.5921,1.5924,545200000.0
2005-09-15 23:05:00,1.5925,1.5929,1.5921,1.5925,408900000.0
2005-09-15 23:10:00,1.5927,1.5928,1.5921,1.5924,681500000.0
2005-09-15 23:15:00,1.5925,1.5925,1.5918,1.5919,408900000.0
2005-09-15 23:20:00,1.5923,1.5928,1.5921,1.5925,408900000.0
2005-09-15 23:25:00,1.5927,1.5927,1.5919,1.5921,545200000.0
2005-09-15 23:30:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-15 23:35:00,1.5921,1.5923,1.5919,1.5921,545200000.0
2005-09-15 23:40:00,1.5919,1.5919,1.5918,1.5918,272600000.0
2005-09-15 23:45:00,1.5919,1.5919,1.5917,1.5917,408900000.0
2005-09-15 23:50:00,1.5916,1.5919,1.5915,1.5918,408900000.0
2005-09-15 23:55:00,1.5919,1.5921,1.5917,1.5919,681500000.0
2005-09-16 00:00:00,1.5921,1.5921,1.5919,1.5919,545200000.0
2005-09-16 00:05:00,1.5921,1.5921,1.5919,1.5921,408900000.0
2005-09-16 00:10:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-16 00:15:00,1.5919,1.5921,1.5918,1.5919,408900000.0
2005-09-16 00:20:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-16 00:25:00,1.5921,1.5921,1.5909,1.5911,545200000.0
2005-09-16 00:30:00,1.5912,1.5917,1.5912,1.5916,681500000.0
2005-09-16 00:35:00,1.5917,1.5921,1.5917,1.5919,681500000.0
2005-09-16 00:40:00,1.5918,1.5924,1.5913,1.5923,681500000.0
2005-09-16 00:45:00,1.5924,1.5929,1.5923,1.5928,681500000.0
2005-09-16 00:50:00,1.5924,1.5928,1.5923,1.5927,681500000.0
2005-09-16 00:55:00,1.5924,1.5927,1.5924,1.5925,272600000.0
2005-09-16 01:00:00,1.5924,1.593,1.5924,1.5928,408900000.0
2005-09-16 01:05:00,1.5929,1.5934,1.5924,1.5931,681500000.0
2005-09-16 01:10:00,1.593,1.5934,1.593,1.5933,681500000.0
2005-09-16 01:15:00,1.5931,1.5935,1.593,1.5933,545200000.0
2005-09-16 01:20:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-09-16 01:25:00,1.5938,1.594,1.5936,1.5937,681500000.0
2005-09-16 01:30:00,1.5939,1.5939,1.5933,1.5933,681500000.0
2005-09-16 01:35:00,1.5934,1.5947,1.5931,1.5945,681500000.0
2005-09-16 01:40:00,1.5944,1.5947,1.5939,1.5943,681500000.0
2005-09-16 01:45:00,1.5942,1.5942,1.5936,1.5936,681500000.0
2005-09-16 01:50:00,1.5937,1.5941,1.5934,1.594,681500000.0
2005-09-16 01:55:00,1.5941,1.5945,1.5938,1.5942,681500000.0
2005-09-16 02:05:00,1.594,1.5944,1.5937,1.5944,408900000.0
2005-09-16 02:10:00,1.594,1.5951,1.5938,1.5949,681500000.0
2005-09-16 02:15:00,1.5951,1.5966,1.5949,1.5959,681500000.0
2005-09-16 02:20:00,1.596,1.5961,1.5955,1.5957,681500000.0
2005-09-16 02:25:00,1.5958,1.5966,1.5956,1.5965,681500000.0
2005-09-16 02:30:00,1.5963,1.5992,1.5961,1.5973,681500000.0
2005-09-16 02:35:00,1.5974,1.5978,1.5968,1.5969,681500000.0
2005-09-16 02:40:00,1.5971,1.5992,1.5971,1.599,681500000.0
2005-09-16 02:45:00,1.5989,1.5989,1.5978,1.5979,681500000.0
2005-09-16 02:50:00,1.5981,1.5983,1.5971,1.5976,681500000.0
2005-09-16 02:55:00,1.5977,1.5982,1.5976,1.598,681500000.0
2005-09-16 03:00:00,1.5981,1.5983,1.5979,1.5979,681500000.0
2005-09-16 03:05:00,1.5981,1.5981,1.5975,1.5975,681500000.0
2005-09-16 03:10:00,1.5976,1.5983,1.5969,1.598,681500000.0
2005-09-16 03:15:00,1.5978,1.5988,1.5978,1.5988,681500000.0
2005-09-16 03:20:00,1.5985,1.5992,1.5983,1.5992,681500000.0
2005-09-16 03:25:00,1.5991,1.5995,1.5987,1.5995,681500000.0
2005-09-16 03:30:00,1.5997,1.5997,1.5984,1.5988,681500000.0
2005-09-16 03:35:00,1.599,1.5991,1.5988,1.599,681500000.0
2005-09-16 03:40:00,1.5989,1.5995,1.5987,1.5992,681500000.0
2005-09-16 03:45:00,1.5991,1.5992,1.5984,1.5985,681500000.0
2005-09-16 03:50:00,1.5988,1.599,1.5982,1.599,681500000.0
2005-09-16 03:55:00,1.5989,1.5991,1.5981,1.5983,681500000.0
2005-09-16 04:00:00,1.5984,1.5984,1.5977,1.598,545200000.0
2005-09-16 04:05:00,1.5979,1.5981,1.5971,1.5979,681500000.0
2005-09-16 04:10:00,1.5978,1.5989,1.5977,1.5977,681500000.0
2005-09-16 04:15:00,1.5979,1.5981,1.5975,1.5976,681500000.0
2005-09-16 04:20:00,1.5975,1.5976,1.5973,1.5975,681500000.0
2005-09-16 04:25:00,1.5975,1.5978,1.5971,1.5976,681500000.0
2005-09-16 04:30:00,1.5973,1.5979,1.5969,1.5974,681500000.0
2005-09-16 04:35:00,1.5973,1.5979,1.5969,1.5973,681500000.0
2005-09-16 04:40:00,1.5974,1.5974,1.5957,1.5958,681500000.0
2005-09-16 04:45:00,1.5957,1.5963,1.5955,1.5959,681500000.0
2005-09-16 04:50:00,1.5962,1.5962,1.5951,1.5956,681500000.0
2005-09-16 04:55:00,1.5955,1.5956,1.5949,1.5952,681500000.0
2005-09-16 05:00:00,1.5953,1.5954,1.5949,1.5951,681500000.0
2005-09-16 05:05:00,1.5952,1.5955,1.5949,1.5954,681500000.0
2005-09-16 05:10:00,1.5955,1.596,1.5947,1.5955,681500000.0
2005-09-16 05:15:00,1.5956,1.5961,1.5951,1.5954,681500000.0
2005-09-16 05:20:00,1.5955,1.5962,1.5955,1.5959,681500000.0
2005-09-16 05:25:00,1.596,1.5961,1.5955,1.5957,681500000.0
2005-09-16 05:30:00,1.5955,1.5958,1.5954,1.5954,681500000.0
2005-09-16 05:35:00,1.5953,1.5954,1.5949,1.5953,681500000.0
2005-09-16 05:40:00,1.5954,1.5954,1.5949,1.5951,545200000.0
2005-09-16 05:45:00,1.5952,1.5953,1.5949,1.5953,681500000.0
2005-09-16 05:50:00,1.5954,1.5954,1.5951,1.5954,545200000.0
2005-09-16 05:55:00,1.5952,1.5953,1.5936,1.5937,681500000.0
2005-09-16 06:00:00,1.5939,1.5943,1.5936,1.594,681500000.0
2005-09-16 06:05:00,1.5939,1.5944,1.5939,1.5943,681500000.0
2005-09-16 06:10:00,1.5944,1.5966,1.5942,1.5966,681500000.0
2005-09-16 06:15:00,1.5967,1.5971,1.5961,1.5968,681500000.0
2005-09-16 06:20:00,1.5969,1.5969,1.5962,1.5964,681500000.0
2005-09-16 06:25:00,1.5965,1.5972,1.5964,1.5967,681500000.0
2005-09-16 06:30:00,1.5969,1.5985,1.5969,1.5978,681500000.0
2005-09-16 06:35:00,1.598,1.5996,1.5978,1.5994,681500000.0
2005-09-16 06:40:00,1.5993,1.5999,1.5987,1.5992,681500000.0
2005-09-16 06:45:00,1.5993,1.5995,1.5979,1.5981,681500000.0
2005-09-16 06:50:00,1.5982,1.5984,1.5976,1.5976,681500000.0
2005-09-16 06:55:00,1.5977,1.5978,1.5969,1.5978,681500000.0
2005-09-16 07:00:00,1.5979,1.5984,1.5978,1.598,681500000.0
2005-09-16 07:05:00,1.5983,1.5988,1.5976,1.5984,681500000.0
2005-09-16 07:10:00,1.5982,1.5984,1.5969,1.5971,681500000.0
2005-09-16 07:15:00,1.5972,1.5975,1.5963,1.5971,681500000.0
2005-09-16 07:20:00,1.5972,1.5973,1.5966,1.5967,681500000.0
2005-09-16 07:25:00,1.5968,1.5978,1.5967,1.5968,681500000.0
2005-09-16 07:30:00,1.5967,1.5974,1.5963,1.5973,681500000.0
2005-09-16 07:35:00,1.5972,1.5975,1.5969,1.5969,681500000.0
2005-09-16 07:40:00,1.5971,1.5976,1.5968,1.5975,681500000.0
2005-09-16 07:45:00,1.5972,1.5975,1.5965,1.5968,681500000.0
2005-09-16 07:50:00,1.5967,1.5973,1.5963,1.5965,681500000.0
2005-09-16 07:55:00,1.5966,1.5969,1.5964,1.5967,681500000.0
2005-09-16 08:00:00,1.5968,1.5979,1.5967,1.5976,681500000.0
2005-09-16 08:05:00,1.5978,1.5987,1.5974,1.5983,681500000.0
2005-09-16 08:10:00,1.5982,1.5982,1.5971,1.5974,681500000.0
2005-09-16 08:15:00,1.5973,1.5979,1.5969,1.597,681500000.0
2005-09-16 08:20:00,1.5971,1.598,1.5962,1.5964,681500000.0
2005-09-16 08:25:00,1.5963,1.5969,1.5957,1.5967,681500000.0
2005-09-16 08:30:00,1.5966,1.597,1.5963,1.597,681500000.0
2005-09-16 08:35:00,1.5969,1.5973,1.5964,1.5971,681500000.0
2005-09-16 08:40:00,1.597,1.5975,1.5965,1.5975,681500000.0
2005-09-16 08:45:00,1.5974,1.5977,1.5963,1.5963,681500000.0
2005-09-16 08:50:00,1.5961,1.5972,1.5961,1.5967,681500000.0
2005-09-16 08:55:00,1.5966,1.5966,1.5959,1.5962,681500000.0
2005-09-16 09:00:00,1.5963,1.5965,1.5952,1.5955,681500000.0
2005-09-16 09:05:00,1.5952,1.5957,1.5944,1.5948,681500000.0
2005-09-16 09:10:00,1.5949,1.5949,1.5935,1.5943,681500000.0
2005-09-16 09:15:00,1.5944,1.5945,1.5931,1.5938,681500000.0
2005-09-16 09:20:00,1.5939,1.5955,1.5936,1.5951,681500000.0
2005-09-16 09:25:00,1.5952,1.5958,1.5948,1.5958,681500000.0
2005-09-16 09:30:00,1.5959,1.5962,1.5955,1.596,681500000.0
2005-09-16 09:35:00,1.5958,1.5967,1.5957,1.596,681500000.0
2005-09-16 09:40:00,1.5957,1.5965,1.5957,1.5961,681500000.0
2005-09-16 09:45:00,1.5963,1.5966,1.596,1.5961,681500000.0
2005-09-16 09:50:00,1.5959,1.597,1.5958,1.5965,681500000.0
2005-09-16 09:55:00,1.5966,1.597,1.5962,1.5963,681500000.0
2005-09-16 10:00:00,1.5962,1.5967,1.5962,1.5965,681500000.0
2005-09-16 10:05:00,1.5963,1.5963,1.5959,1.596,681500000.0
2005-09-16 10:10:00,1.5959,1.5963,1.5954,1.5954,681500000.0
2005-09-16 10:15:00,1.5952,1.5954,1.5945,1.5951,681500000.0
2005-09-16 10:20:00,1.5952,1.5957,1.5949,1.5955,545200000.0
2005-09-16 10:25:00,1.5954,1.5964,1.5952,1.5961,681500000.0
2005-09-16 10:30:00,1.596,1.5962,1.5957,1.5959,681500000.0
2005-09-16 10:35:00,1.596,1.596,1.5952,1.5954,681500000.0
2005-09-16 10:40:00,1.5953,1.596,1.5953,1.5959,681500000.0
2005-09-16 10:45:00,1.596,1.5961,1.5956,1.5958,681500000.0
2005-09-16 10:50:00,1.5957,1.5964,1.5955,1.5961,681500000.0
2005-09-16 10:55:00,1.596,1.5964,1.5955,1.5963,681500000.0
2005-09-16 11:00:00,1.5964,1.5966,1.5958,1.5961,681500000.0
2005-09-16 11:05:00,1.596,1.5965,1.5957,1.5962,681500000.0
2005-09-16 11:10:00,1.5961,1.5968,1.5961,1.5961,681500000.0
2005-09-16 11:15:00,1.596,1.5967,1.596,1.5965,681500000.0
2005-09-16 11:20:00,1.5967,1.5968,1.5957,1.5958,681500000.0
2005-09-16 11:25:00,1.596,1.596,1.5955,1.5958,681500000.0
2005-09-16 11:30:00,1.5957,1.596,1.5954,1.5954,681500000.0
2005-09-16 11:35:00,1.5955,1.5958,1.5953,1.5956,545200000.0
2005-09-16 11:40:00,1.5957,1.5957,1.5953,1.5955,681500000.0
2005-09-16 11:45:00,1.5954,1.596,1.5949,1.5958,681500000.0
2005-09-16 11:50:00,1.5957,1.5958,1.595,1.5952,681500000.0
2005-09-16 11:55:00,1.5951,1.5953,1.595,1.595,681500000.0
2005-09-16 12:00:00,1.5951,1.5955,1.5947,1.5951,681500000.0
2005-09-16 12:05:00,1.5952,1.5952,1.595,1.595,545200000.0
2005-09-16 12:10:00,1.5949,1.595,1.5941,1.5946,681500000.0
2005-09-16 12:15:00,1.5945,1.5955,1.5942,1.5954,681500000.0
2005-09-16 12:20:00,1.5952,1.5955,1.5949,1.5953,545200000.0
2005-09-16 12:25:00,1.5955,1.5955,1.5946,1.5947,681500000.0
2005-09-16 12:30:00,1.5948,1.595,1.5948,1.5949,408900000.0
2005-09-16 12:35:00,1.595,1.5951,1.5938,1.594,681500000.0
2005-09-16 12:40:00,1.5938,1.5945,1.5938,1.5943,681500000.0
2005-09-16 12:45:00,1.5944,1.5948,1.5943,1.5947,681500000.0
2005-09-16 12:50:00,1.5946,1.5946,1.5939,1.594,681500000.0
2005-09-16 12:55:00,1.5939,1.594,1.5931,1.5931,681500000.0
2005-09-16 13:00:00,1.5932,1.5935,1.5931,1.5932,681500000.0
2005-09-16 13:05:00,1.5934,1.5935,1.5926,1.5926,681500000.0
2005-09-16 13:10:00,1.5927,1.5931,1.592,1.5923,681500000.0
2005-09-16 13:15:00,1.5922,1.5927,1.5918,1.5925,681500000.0
2005-09-16 13:20:00,1.5924,1.5925,1.5922,1.5923,545200000.0
2005-09-16 13:25:00,1.5924,1.5926,1.5922,1.5922,681500000.0
2005-09-16 13:30:00,1.5921,1.5929,1.5921,1.5927,681500000.0
2005-09-16 13:35:00,1.5926,1.5928,1.5921,1.5923,681500000.0
2005-09-16 13:40:00,1.5921,1.5922,1.5916,1.592,681500000.0
2005-09-16 13:45:00,1.5923,1.5925,1.592,1.5921,681500000.0
2005-09-16 13:50:00,1.592,1.5921,1.5916,1.5917,681500000.0
2005-09-16 13:55:00,1.5918,1.5921,1.5916,1.5917,681500000.0
2005-09-16 14:00:00,1.5916,1.5921,1.5915,1.5919,681500000.0
2005-09-16 14:05:00,1.592,1.5922,1.5918,1.5918,681500000.0
2005-09-16 14:10:00,1.5921,1.5929,1.5918,1.5925,681500000.0
2005-09-16 14:15:00,1.5923,1.5931,1.5918,1.5923,681500000.0
2005-09-16 14:20:00,1.5922,1.5935,1.5918,1.5927,681500000.0
2005-09-16 14:25:00,1.5926,1.5927,1.5913,1.5919,681500000.0
2005-09-16 14:30:00,1.592,1.5929,1.5917,1.592,681500000.0
2005-09-16 14:35:00,1.5918,1.5924,1.5914,1.5922,681500000.0
2005-09-16 14:40:00,1.5921,1.5926,1.5914,1.5921,681500000.0
2005-09-16 14:45:00,1.5924,1.5931,1.5921,1.5927,681500000.0
2005-09-16 14:50:00,1.5931,1.5937,1.5924,1.5928,681500000.0
2005-09-16 14:55:00,1.5927,1.593,1.5918,1.592,681500000.0
2005-09-16 15:00:00,1.5921,1.5926,1.5901,1.5912,681500000.0
2005-09-16 15:05:00,1.5913,1.5914,1.5901,1.5906,681500000.0
2005-09-16 15:10:00,1.5905,1.5912,1.59,1.5905,681500000.0
2005-09-16 15:15:00,1.5903,1.5909,1.59,1.5904,681500000.0
2005-09-16 15:20:00,1.5905,1.5906,1.5899,1.5905,681500000.0
2005-09-16 15:25:00,1.5904,1.5912,1.5901,1.591,681500000.0
2005-09-16 15:30:00,1.5909,1.5914,1.5904,1.5906,681500000.0
2005-09-16 15:35:00,1.5907,1.5908,1.5903,1.5905,681500000.0
2005-09-16 15:40:00,1.5904,1.5911,1.5904,1.5909,681500000.0
2005-09-16 15:45:00,1.591,1.5919,1.59,1.5907,681500000.0
2005-09-16 15:50:00,1.5906,1.5916,1.5902,1.5905,681500000.0
2005-09-16 15:55:00,1.5906,1.5925,1.5904,1.5919,681500000.0
2005-09-16 16:00:00,1.5921,1.5926,1.5911,1.5913,681500000.0
2005-09-16 16:05:00,1.5914,1.5919,1.5909,1.5912,681500000.0
2005-09-16 16:10:00,1.5913,1.592,1.5909,1.5918,681500000.0
2005-09-16 16:15:00,1.5919,1.5921,1.5906,1.592,681500000.0
2005-09-16 16:20:00,1.5921,1.5931,1.5916,1.5921,681500000.0
2005-09-16 16:25:00,1.5922,1.5935,1.5919,1.5935,681500000.0
2005-09-16 16:30:00,1.5932,1.5936,1.5925,1.5928,681500000.0
2005-09-16 16:35:00,1.5927,1.5931,1.5922,1.5927,681500000.0
2005-09-16 16:40:00,1.5926,1.594,1.5918,1.5934,681500000.0
2005-09-16 16:45:00,1.5935,1.5935,1.5919,1.5928,681500000.0
2005-09-16 16:50:00,1.5926,1.5927,1.5918,1.5923,681500000.0
2005-09-16 16:55:00,1.5927,1.5935,1.5918,1.592,681500000.0
2005-09-16 17:00:00,1.5921,1.593,1.592,1.592,681500000.0
2005-09-16 17:05:00,1.5922,1.5929,1.5921,1.5923,681500000.0
2005-09-16 17:10:00,1.5925,1.5931,1.5921,1.5924,681500000.0
2005-09-16 17:15:00,1.5923,1.593,1.5918,1.5921,681500000.0
2005-09-16 17:20:00,1.5922,1.5925,1.5915,1.5922,681500000.0
2005-09-16 17:25:00,1.5921,1.5925,1.5917,1.5922,681500000.0
2005-09-16 17:30:00,1.5923,1.5928,1.5922,1.5924,681500000.0
2005-09-16 17:35:00,1.5923,1.5924,1.5914,1.5919,681500000.0
2005-09-16 17:40:00,1.592,1.5922,1.5917,1.5922,681500000.0
2005-09-16 17:45:00,1.592,1.5924,1.5917,1.592,681500000.0
2005-09-16 17:50:00,1.5918,1.5922,1.5911,1.5918,681500000.0
2005-09-16 17:55:00,1.5919,1.5927,1.5918,1.5926,681500000.0
2005-09-16 18:00:00,1.5928,1.5936,1.5925,1.5933,681500000.0
2005-09-16 18:05:00,1.5933,1.5939,1.5931,1.5935,681500000.0
2005-09-16 18:10:00,1.5936,1.5937,1.5931,1.5936,681500000.0
2005-09-16 18:15:00,1.5935,1.5937,1.5933,1.5935,408900000.0
2005-09-16 18:20:00,1.5934,1.5937,1.5924,1.5925,681500000.0
2005-09-16 18:25:00,1.5921,1.5931,1.5921,1.593,681500000.0
2005-09-16 18:30:00,1.5931,1.5935,1.5927,1.5935,681500000.0
2005-09-16 18:35:00,1.5934,1.5941,1.5934,1.5939,681500000.0
2005-09-16 18:40:00,1.5941,1.5944,1.5937,1.5942,681500000.0
2005-09-16 18:45:00,1.5943,1.5945,1.5938,1.5942,681500000.0
2005-09-16 18:50:00,1.5943,1.5943,1.5939,1.5939,681500000.0
2005-09-16 18:55:00,1.5938,1.5946,1.5937,1.5945,681500000.0
2005-09-16 19:00:00,1.5944,1.5947,1.5941,1.5944,681500000.0
2005-09-16 19:05:00,1.5945,1.5947,1.594,1.5943,681500000.0
2005-09-16 19:10:00,1.5942,1.5946,1.5937,1.594,681500000.0
2005-09-16 19:15:00,1.5941,1.5946,1.5939,1.5944,681500000.0
2005-09-16 19:20:00,1.5945,1.5949,1.5943,1.5945,681500000.0
2005-09-16 19:25:00,1.5946,1.5946,1.5944,1.5944,681500000.0
2005-09-16 19:30:00,1.5945,1.5945,1.5936,1.5942,545200000.0
2005-09-16 19:35:00,1.5939,1.5945,1.5939,1.5944,681500000.0
2005-09-16 19:40:00,1.5943,1.5946,1.5942,1.5944,545200000.0
2005-09-16 19:45:00,1.5943,1.5947,1.5942,1.5944,681500000.0
2005-09-16 19:50:00,1.5946,1.5949,1.5944,1.5944,545200000.0
2005-09-16 19:55:00,1.5946,1.5949,1.5942,1.5942,545200000.0
2005-09-16 20:00:00,1.5943,1.5946,1.5939,1.5941,545200000.0
2005-09-16 20:05:00,1.5941,1.5949,1.5941,1.5943,681500000.0
2005-09-16 20:10:00,1.5944,1.5946,1.594,1.5943,681500000.0
2005-09-16 20:15:00,1.5944,1.5947,1.5943,1.5947,681500000.0
2005-09-16 20:20:00,1.5946,1.596,1.5943,1.5955,681500000.0
2005-09-16 20:25:00,1.5957,1.5957,1.5941,1.5945,681500000.0
2005-09-16 20:30:00,1.5944,1.5955,1.5943,1.5949,681500000.0
2005-09-16 20:35:00,1.5947,1.5955,1.5946,1.5946,681500000.0
2005-09-16 20:40:00,1.5947,1.5952,1.5946,1.5951,681500000.0
2005-09-16 20:45:00,1.5952,1.5957,1.5951,1.5957,545200000.0
2005-09-16 20:50:00,1.5958,1.5962,1.5951,1.5954,681500000.0
2005-09-16 20:55:00,1.5953,1.5955,1.5942,1.5944,681500000.0
2005-09-16 21:00:00,1.5943,1.5949,1.5943,1.5946,681500000.0
2005-09-16 21:05:00,1.5949,1.5949,1.5946,1.5948,272600000.0
2005-09-16 21:10:00,1.5951,1.5951,1.5946,1.5946,681500000.0
2005-09-16 21:15:00,1.5945,1.5951,1.5944,1.5945,545200000.0
2005-09-16 21:20:00,1.5944,1.5947,1.5943,1.5944,681500000.0
2005-09-16 21:25:00,1.5945,1.5952,1.5945,1.5951,681500000.0
2005-09-16 21:30:00,1.5949,1.5949,1.5946,1.5946,681500000.0
2005-09-16 21:35:00,1.5945,1.5947,1.5936,1.594,681500000.0
2005-09-16 21:40:00,1.5939,1.5943,1.5939,1.5941,545200000.0
2005-09-16 21:45:00,1.594,1.5943,1.5937,1.5939,681500000.0
2005-09-16 21:50:00,1.5937,1.5941,1.5935,1.5938,681500000.0
2005-09-16 21:55:00,1.5937,1.5938,1.5927,1.593,681500000.0
2005-09-16 22:00:00,1.5931,1.594,1.593,1.594,545200000.0
2005-09-16 22:05:00,1.5938,1.5943,1.5935,1.5935,681500000.0
2005-09-16 22:10:00,1.5936,1.5937,1.5924,1.5928,681500000.0
2005-09-16 22:15:00,1.5928,1.5929,1.5927,1.5928,681500000.0
2005-09-16 22:20:00,1.5929,1.5931,1.5927,1.5931,545200000.0
2005-09-16 22:25:00,1.5929,1.593,1.5928,1.5928,681500000.0
2005-09-16 22:30:00,1.5927,1.5927,1.5925,1.5925,681500000.0
2005-09-16 22:35:00,1.5929,1.5934,1.5929,1.5934,681500000.0
2005-09-16 22:40:00,1.5936,1.594,1.5936,1.594,681500000.0
2005-09-16 22:45:00,1.594,1.594,1.593,1.593,545200000.0
2005-09-16 22:50:00,1.5931,1.5942,1.5931,1.594,681500000.0
2005-09-16 22:55:00,1.5938,1.5941,1.5929,1.5935,545200000.0
2005-09-19 00:00:00,1.5868,1.5869,1.5863,1.5864,681500000.0
2005-09-19 00:05:00,1.5866,1.5869,1.586,1.5866,681500000.0
2005-09-19 00:10:00,1.5864,1.5866,1.5858,1.5861,681500000.0
2005-09-19 00:15:00,1.5863,1.5869,1.586,1.5866,681500000.0
2005-09-19 00:20:00,1.5868,1.5881,1.5865,1.5869,681500000.0
2005-09-19 00:25:00,1.5868,1.5871,1.5861,1.5866,681500000.0
2005-09-19 00:30:00,1.5868,1.5869,1.5863,1.5868,681500000.0
2005-09-19 00:35:00,1.5866,1.5866,1.5862,1.5866,545200000.0
2005-09-19 00:40:00,1.5865,1.5865,1.5851,1.5859,681500000.0
2005-09-19 00:45:00,1.5858,1.5862,1.5858,1.5861,681500000.0
2005-09-19 00:50:00,1.5863,1.5864,1.5859,1.5862,681500000.0
2005-09-19 00:55:00,1.5863,1.5863,1.5848,1.5861,681500000.0
2005-09-19 01:00:00,1.586,1.5866,1.5857,1.5865,681500000.0
2005-09-19 01:05:00,1.5864,1.5876,1.5862,1.5873,681500000.0
2005-09-19 01:10:00,1.5874,1.5876,1.5868,1.5873,681500000.0
2005-09-19 01:15:00,1.5872,1.5881,1.5872,1.5877,681500000.0
2005-09-19 01:20:00,1.5878,1.5888,1.5873,1.5883,681500000.0
2005-09-19 01:25:00,1.5884,1.5891,1.5881,1.5888,681500000.0
2005-09-19 01:30:00,1.5889,1.5898,1.5887,1.5898,681500000.0
2005-09-19 01:35:00,1.5896,1.5901,1.5892,1.5899,681500000.0
2005-09-19 01:40:00,1.5896,1.5906,1.5896,1.5899,545200000.0
2005-09-19 01:45:00,1.5898,1.5905,1.5896,1.5905,681500000.0
2005-09-19 01:50:00,1.5904,1.5904,1.5896,1.5899,681500000.0
2005-09-19 01:55:00,1.5898,1.5906,1.5898,1.5901,681500000.0
2005-09-19 02:00:00,1.5899,1.5899,1.5895,1.5895,681500000.0
2005-09-19 02:05:00,1.5896,1.5899,1.5884,1.5899,681500000.0
2005-09-19 02:10:00,1.5898,1.5901,1.5889,1.5898,681500000.0
2005-09-19 02:15:00,1.5896,1.5899,1.5894,1.5898,681500000.0
2005-09-19 02:20:00,1.5899,1.5903,1.5895,1.5896,681500000.0
2005-09-19 02:25:00,1.5894,1.5896,1.5888,1.5892,681500000.0
2005-09-19 02:30:00,1.5893,1.5894,1.5889,1.5889,681500000.0
2005-09-19 02:35:00,1.5891,1.5896,1.5889,1.5893,681500000.0
2005-09-19 02:40:00,1.5892,1.5893,1.5883,1.5884,681500000.0
2005-09-19 02:45:00,1.5883,1.5884,1.588,1.5884,681500000.0
2005-09-19 02:50:00,1.5883,1.5889,1.5883,1.5889,545200000.0
2005-09-19 02:55:00,1.5888,1.5896,1.5888,1.5896,681500000.0
2005-09-19 03:00:00,1.5895,1.5898,1.5893,1.5896,681500000.0
2005-09-19 03:05:00,1.5898,1.5899,1.5895,1.5899,681500000.0
2005-09-19 03:10:00,1.59,1.5901,1.5896,1.5899,545200000.0
2005-09-19 03:15:00,1.5898,1.5906,1.5898,1.5906,681500000.0
2005-09-19 03:20:00,1.5907,1.5913,1.5905,1.5909,681500000.0
2005-09-19 03:25:00,1.5907,1.5909,1.5904,1.5906,545200000.0
2005-09-19 03:30:00,1.5907,1.5909,1.5903,1.5906,681500000.0
2005-09-19 03:35:00,1.5905,1.5906,1.5903,1.5906,545200000.0
2005-09-19 03:40:00,1.5905,1.5905,1.5904,1.5904,681500000.0
2005-09-19 03:45:00,1.5905,1.5906,1.5901,1.5903,681500000.0
2005-09-19 03:50:00,1.5904,1.5906,1.5903,1.5906,545200000.0
2005-09-19 03:55:00,1.5905,1.5907,1.5905,1.5906,545200000.0
2005-09-19 04:00:00,1.5905,1.5906,1.5904,1.5905,681500000.0
2005-09-19 04:05:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-09-19 04:10:00,1.5905,1.5906,1.5904,1.5906,408900000.0
2005-09-19 04:15:00,1.5905,1.5906,1.5904,1.5906,408900000.0
2005-09-19 04:20:00,1.5905,1.5906,1.59,1.59,681500000.0
2005-09-19 04:25:00,1.5901,1.5905,1.5901,1.5903,545200000.0
2005-09-19 04:30:00,1.5904,1.5904,1.59,1.59,545200000.0
2005-09-19 04:35:00,1.5901,1.5905,1.59,1.5904,681500000.0
2005-09-19 04:40:00,1.5905,1.5911,1.5903,1.5911,681500000.0
2005-09-19 04:45:00,1.5909,1.5915,1.5909,1.5914,681500000.0
2005-09-19 04:50:00,1.5912,1.5923,1.5909,1.5918,681500000.0
2005-09-19 04:55:00,1.5919,1.5919,1.5909,1.5909,681500000.0
2005-09-19 05:00:00,1.5911,1.5912,1.5904,1.5904,681500000.0
2005-09-19 05:05:00,1.5905,1.5911,1.5905,1.5909,681500000.0
2005-09-19 05:10:00,1.5907,1.5912,1.5907,1.5907,681500000.0
2005-09-19 05:15:00,1.5909,1.5909,1.5904,1.5904,545200000.0
2005-09-19 05:20:00,1.5906,1.5906,1.5899,1.5899,681500000.0
2005-09-19 05:25:00,1.5905,1.5905,1.5892,1.5895,545200000.0
2005-09-19 05:30:00,1.5896,1.5898,1.5892,1.5896,681500000.0
2005-09-19 05:35:00,1.5895,1.5907,1.5895,1.5906,545200000.0
2005-09-19 05:40:00,1.5903,1.5907,1.5901,1.5906,408900000.0
2005-09-19 05:45:00,1.5907,1.5909,1.5906,1.5907,545200000.0
2005-09-19 05:50:00,1.5909,1.5909,1.5907,1.5907,272600000.0
2005-09-19 05:55:00,1.5907,1.5909,1.5907,1.5907,408900000.0
2005-09-19 06:00:00,1.5904,1.5905,1.5903,1.5904,408900000.0
2005-09-19 06:05:00,1.5903,1.5906,1.5903,1.5906,272600000.0
2005-09-19 06:10:00,1.5907,1.5909,1.5906,1.5906,408900000.0
2005-09-19 06:15:00,1.5905,1.5906,1.59,1.5904,681500000.0
2005-09-19 06:20:00,1.5905,1.5906,1.5899,1.5899,681500000.0
2005-09-19 06:25:00,1.5896,1.5896,1.5887,1.5893,681500000.0
2005-09-19 06:30:00,1.5891,1.5894,1.5889,1.5889,681500000.0
2005-09-19 06:35:00,1.5891,1.5892,1.5885,1.5887,681500000.0
2005-09-19 06:40:00,1.5888,1.5892,1.5884,1.5888,681500000.0
2005-09-19 06:45:00,1.5889,1.5894,1.5888,1.5894,681500000.0
2005-09-19 06:50:00,1.5893,1.5895,1.5889,1.5894,681500000.0
2005-09-19 06:55:00,1.5895,1.5896,1.5889,1.5895,681500000.0
2005-09-19 07:00:00,1.5896,1.5896,1.5888,1.5889,681500000.0
2005-09-19 07:05:00,1.5892,1.5892,1.5887,1.5888,545200000.0
2005-09-19 07:10:00,1.5888,1.5889,1.5871,1.5878,681500000.0
2005-09-19 07:15:00,1.5876,1.5885,1.5873,1.588,681500000.0
2005-09-19 07:20:00,1.5879,1.5884,1.5869,1.5874,681500000.0
2005-09-19 07:25:00,1.5873,1.5873,1.5863,1.5865,681500000.0
2005-09-19 07:30:00,1.5864,1.5869,1.5859,1.5864,681500000.0
2005-09-19 07:35:00,1.5863,1.5864,1.5848,1.5856,681500000.0
2005-09-19 07:40:00,1.5857,1.5862,1.5852,1.5862,681500000.0
2005-09-19 07:45:00,1.5861,1.5878,1.5858,1.5874,681500000.0
2005-09-19 07:50:00,1.5875,1.5879,1.5869,1.5873,681500000.0
2005-09-19 07:55:00,1.5874,1.5881,1.5869,1.5881,681500000.0
2005-09-19 08:00:00,1.5884,1.5893,1.5875,1.5875,681500000.0
2005-09-19 08:05:00,1.5876,1.5884,1.5876,1.5884,681500000.0
2005-09-19 08:10:00,1.5885,1.5893,1.5877,1.5878,681500000.0
2005-09-19 08:15:00,1.5877,1.588,1.5871,1.5874,681500000.0
2005-09-19 08:20:00,1.5873,1.5881,1.5872,1.5879,681500000.0
2005-09-19 08:25:00,1.5878,1.588,1.5873,1.5873,681500000.0
2005-09-19 08:30:00,1.5871,1.588,1.5868,1.5874,681500000.0
2005-09-19 08:35:00,1.5875,1.5881,1.587,1.5874,681500000.0
2005-09-19 08:40:00,1.5873,1.5877,1.587,1.5875,681500000.0
2005-09-19 08:45:00,1.5876,1.5881,1.5867,1.5868,681500000.0
2005-09-19 08:50:00,1.5869,1.5878,1.5867,1.5872,681500000.0
2005-09-19 08:55:00,1.5874,1.5876,1.5868,1.5871,681500000.0
2005-09-19 09:00:00,1.587,1.5882,1.5868,1.588,681500000.0
2005-09-19 09:05:00,1.5878,1.589,1.5877,1.5886,681500000.0
2005-09-19 09:10:00,1.5887,1.5891,1.5878,1.5879,681500000.0
2005-09-19 09:15:00,1.5878,1.5886,1.5878,1.5884,681500000.0
2005-09-19 09:20:00,1.5883,1.5891,1.588,1.589,681500000.0
2005-09-19 09:25:00,1.5891,1.5896,1.5887,1.5896,681500000.0
2005-09-19 09:30:00,1.5895,1.5913,1.5895,1.591,681500000.0
2005-09-19 09:35:00,1.5909,1.5909,1.5898,1.5906,681500000.0
2005-09-19 09:40:00,1.5907,1.5911,1.5894,1.5897,681500000.0
2005-09-19 09:45:00,1.5896,1.5897,1.5888,1.589,681500000.0
2005-09-19 09:50:00,1.5891,1.5893,1.5885,1.5892,681500000.0
2005-09-19 09:55:00,1.589,1.59,1.5889,1.5895,681500000.0
2005-09-19 10:00:00,1.5893,1.5896,1.5887,1.589,681500000.0
2005-09-19 10:05:00,1.5891,1.5893,1.5885,1.5887,681500000.0
2005-09-19 10:10:00,1.5888,1.5889,1.588,1.5882,545200000.0
2005-09-19 10:15:00,1.5884,1.5884,1.5874,1.588,681500000.0
2005-09-19 10:20:00,1.5879,1.589,1.5879,1.5888,681500000.0
2005-09-19 10:25:00,1.589,1.589,1.588,1.5884,681500000.0
2005-09-19 10:30:00,1.5882,1.5889,1.5881,1.5888,681500000.0
2005-09-19 10:35:00,1.589,1.589,1.5882,1.5888,681500000.0
2005-09-19 10:40:00,1.5886,1.5891,1.5882,1.5889,545200000.0
2005-09-19 10:45:00,1.5888,1.5893,1.5882,1.5886,681500000.0
2005-09-19 10:50:00,1.5885,1.5887,1.588,1.5883,681500000.0
2005-09-19 10:55:00,1.5882,1.5888,1.5882,1.5887,681500000.0
2005-09-19 11:00:00,1.5886,1.5889,1.5882,1.5887,681500000.0
2005-09-19 11:05:00,1.5886,1.5892,1.5885,1.589,681500000.0
2005-09-19 11:10:00,1.5891,1.5898,1.5889,1.5891,681500000.0
2005-09-19 11:15:00,1.589,1.589,1.5879,1.5883,681500000.0
2005-09-19 11:20:00,1.5884,1.5884,1.5874,1.5883,681500000.0
2005-09-19 11:25:00,1.5882,1.5885,1.5877,1.5883,681500000.0
2005-09-19 11:30:00,1.5882,1.5884,1.5879,1.5881,681500000.0
2005-09-19 11:35:00,1.5882,1.5884,1.5878,1.5878,681500000.0
2005-09-19 11:40:00,1.5879,1.588,1.5874,1.5877,681500000.0
2005-09-19 11:45:00,1.5876,1.5878,1.5872,1.5872,681500000.0
2005-09-19 11:50:00,1.5873,1.5874,1.5868,1.5872,681500000.0
2005-09-19 11:55:00,1.5871,1.5874,1.5869,1.5871,681500000.0
2005-09-19 12:00:00,1.5872,1.5891,1.5872,1.589,681500000.0
2005-09-19 12:05:00,1.5889,1.5895,1.5885,1.5892,681500000.0
2005-09-19 12:10:00,1.5891,1.5892,1.5887,1.5888,681500000.0
2005-09-19 12:15:00,1.5887,1.5895,1.5884,1.5887,681500000.0
2005-09-19 12:20:00,1.5884,1.5893,1.5884,1.5889,681500000.0
2005-09-19 12:25:00,1.5888,1.5889,1.5883,1.5885,681500000.0
2005-09-19 12:30:00,1.5884,1.5885,1.588,1.588,681500000.0
2005-09-19 12:35:00,1.5878,1.588,1.5875,1.5876,681500000.0
2005-09-19 12:40:00,1.5875,1.5878,1.5872,1.5874,681500000.0
2005-09-19 12:45:00,1.5875,1.5876,1.5871,1.5875,681500000.0
2005-09-19 12:50:00,1.5874,1.5879,1.587,1.5875,681500000.0
2005-09-19 12:55:00,1.5876,1.5881,1.5873,1.5873,681500000.0
2005-09-19 13:00:00,1.5872,1.5877,1.5872,1.5875,681500000.0
2005-09-19 13:05:00,1.5877,1.5882,1.5877,1.588,681500000.0
2005-09-19 13:10:00,1.5881,1.5885,1.5879,1.5884,681500000.0
2005-09-19 13:15:00,1.5883,1.589,1.5881,1.5884,681500000.0
2005-09-19 13:20:00,1.5883,1.5885,1.588,1.588,408900000.0
2005-09-19 13:25:00,1.5879,1.588,1.5877,1.5877,681500000.0
2005-09-19 13:30:00,1.5878,1.5885,1.5873,1.5882,681500000.0
2005-09-19 13:35:00,1.5885,1.5885,1.5878,1.5879,681500000.0
2005-09-19 13:40:00,1.588,1.5882,1.5874,1.5877,681500000.0
2005-09-19 13:45:00,1.5879,1.5888,1.5875,1.5881,681500000.0
2005-09-19 13:50:00,1.5879,1.5887,1.5877,1.5885,681500000.0
2005-09-19 13:55:00,1.5884,1.589,1.5881,1.5889,681500000.0
2005-09-19 14:00:00,1.5888,1.5889,1.5884,1.5885,681500000.0
2005-09-19 14:05:00,1.5884,1.5885,1.5879,1.5881,681500000.0
2005-09-19 14:10:00,1.5882,1.5886,1.5875,1.588,681500000.0
2005-09-19 14:15:00,1.5879,1.5884,1.5877,1.588,681500000.0
2005-09-19 14:20:00,1.588,1.5889,1.5877,1.5879,681500000.0
2005-09-19 14:25:00,1.5881,1.5884,1.5872,1.5877,681500000.0
2005-09-19 14:30:00,1.5875,1.5881,1.5873,1.5878,681500000.0
2005-09-19 14:35:00,1.5877,1.5881,1.5875,1.5877,681500000.0
2005-09-19 14:40:00,1.5876,1.5879,1.5871,1.5873,681500000.0
2005-09-19 14:45:00,1.5874,1.5876,1.5866,1.5872,681500000.0
2005-09-19 14:50:00,1.5871,1.588,1.5867,1.5874,681500000.0
2005-09-19 14:55:00,1.5876,1.5881,1.587,1.5873,681500000.0
2005-09-19 15:00:00,1.5871,1.5877,1.5867,1.5871,681500000.0
2005-09-19 15:05:00,1.5872,1.5874,1.5865,1.5873,681500000.0
2005-09-19 15:10:00,1.5874,1.5888,1.5874,1.5886,681500000.0
2005-09-19 15:15:00,1.5885,1.5885,1.5877,1.5878,681500000.0
2005-09-19 15:20:00,1.5877,1.5877,1.5869,1.5873,681500000.0
2005-09-19 15:25:00,1.5872,1.5887,1.5872,1.588,681500000.0
2005-09-19 15:30:00,1.5882,1.5883,1.5872,1.5872,681500000.0
2005-09-19 15:35:00,1.5874,1.5883,1.5871,1.5872,681500000.0
2005-09-19 15:40:00,1.5871,1.5883,1.5871,1.5875,681500000.0
2005-09-19 15:45:00,1.5876,1.5877,1.5871,1.5877,681500000.0
2005-09-19 15:50:00,1.5876,1.5881,1.5873,1.5877,681500000.0
2005-09-19 15:55:00,1.5875,1.5876,1.5861,1.5862,681500000.0
2005-09-19 16:00:00,1.5863,1.5866,1.5854,1.5855,681500000.0
2005-09-19 16:05:00,1.5854,1.5859,1.5852,1.5857,681500000.0
2005-09-19 16:10:00,1.5858,1.5864,1.5857,1.5857,681500000.0
2005-09-19 16:15:00,1.5857,1.5863,1.5857,1.5861,681500000.0
2005-09-19 16:20:00,1.5862,1.587,1.5859,1.5866,681500000.0
2005-09-19 16:25:00,1.5865,1.5868,1.5854,1.586,681500000.0
2005-09-19 16:30:00,1.5859,1.5864,1.5855,1.5859,681500000.0
2005-09-19 16:35:00,1.5858,1.5859,1.5845,1.5849,681500000.0
2005-09-19 16:40:00,1.585,1.5852,1.5839,1.5842,681500000.0
2005-09-19 16:45:00,1.5843,1.5848,1.584,1.5844,681500000.0
2005-09-19 16:50:00,1.5843,1.5847,1.5841,1.5845,681500000.0
2005-09-19 16:55:00,1.5844,1.5846,1.5826,1.5826,681500000.0
2005-09-19 17:00:00,1.5825,1.5832,1.5822,1.5832,681500000.0
2005-09-19 17:05:00,1.583,1.5844,1.5829,1.5837,681500000.0
2005-09-19 17:10:00,1.5836,1.5843,1.583,1.5839,681500000.0
2005-09-19 17:15:00,1.584,1.584,1.5828,1.5833,681500000.0
2005-09-19 17:20:00,1.5832,1.5835,1.5824,1.5835,681500000.0
2005-09-19 17:25:00,1.5834,1.5837,1.5825,1.5835,681500000.0
2005-09-19 17:30:00,1.5836,1.5837,1.5831,1.5834,681500000.0
2005-09-19 17:35:00,1.5833,1.5834,1.5827,1.5832,681500000.0
2005-09-19 17:40:00,1.5831,1.5836,1.5827,1.5832,681500000.0
2005-09-19 17:45:00,1.5833,1.5834,1.5826,1.5829,681500000.0
2005-09-19 17:50:00,1.583,1.5839,1.5829,1.5839,681500000.0
2005-09-19 17:55:00,1.5837,1.5838,1.5831,1.5837,681500000.0
2005-09-19 18:00:00,1.5836,1.5836,1.5829,1.5832,681500000.0
2005-09-19 18:05:00,1.5834,1.5839,1.5832,1.5835,681500000.0
2005-09-19 18:10:00,1.5836,1.5837,1.5829,1.5832,681500000.0
2005-09-19 18:15:00,1.5831,1.5834,1.5824,1.5831,681500000.0
2005-09-19 18:20:00,1.583,1.583,1.5824,1.5828,681500000.0
2005-09-19 18:25:00,1.5824,1.5832,1.5824,1.5831,681500000.0
2005-09-19 18:30:00,1.5832,1.5832,1.5825,1.5831,681500000.0
2005-09-19 18:35:00,1.583,1.5834,1.5825,1.583,681500000.0
2005-09-19 18:40:00,1.5829,1.583,1.5827,1.5828,681500000.0
2005-09-19 18:45:00,1.5827,1.5834,1.5825,1.5832,681500000.0
2005-09-19 18:50:00,1.5831,1.5837,1.5829,1.5833,681500000.0
2005-09-19 18:55:00,1.5834,1.5843,1.5833,1.5842,681500000.0
2005-09-19 19:00:00,1.5843,1.5844,1.5835,1.5841,681500000.0
2005-09-19 19:05:00,1.5836,1.5843,1.5836,1.5837,681500000.0
2005-09-19 19:10:00,1.5836,1.5839,1.583,1.5838,681500000.0
2005-09-19 19:15:00,1.5837,1.5844,1.5836,1.5842,681500000.0
2005-09-19 19:20:00,1.5843,1.5844,1.5839,1.584,545200000.0
2005-09-19 19:25:00,1.5839,1.5842,1.5838,1.5839,681500000.0
2005-09-19 19:30:00,1.584,1.5844,1.5837,1.5844,681500000.0
2005-09-19 19:35:00,1.5843,1.5844,1.5839,1.5843,681500000.0
2005-09-19 19:40:00,1.5842,1.5844,1.5842,1.5844,408900000.0
2005-09-19 19:45:00,1.5843,1.5851,1.5842,1.5847,681500000.0
2005-09-19 19:50:00,1.5846,1.5848,1.5842,1.5846,681500000.0
2005-09-19 19:55:00,1.5845,1.5846,1.5841,1.5844,681500000.0
2005-09-19 20:00:00,1.5843,1.5851,1.5843,1.5847,681500000.0
2005-09-19 20:05:00,1.5846,1.5848,1.5842,1.5844,681500000.0
2005-09-19 20:10:00,1.5843,1.5844,1.5837,1.5837,681500000.0
2005-09-19 20:15:00,1.5838,1.5838,1.5835,1.5836,545200000.0
2005-09-19 20:20:00,1.5837,1.5837,1.5832,1.5834,545200000.0
2005-09-19 20:25:00,1.5834,1.5839,1.5834,1.5839,681500000.0
2005-09-19 20:30:00,1.5838,1.5842,1.5832,1.5835,681500000.0
2005-09-19 20:35:00,1.5834,1.5838,1.5832,1.5836,681500000.0
2005-09-19 20:40:00,1.5837,1.5837,1.5833,1.5836,681500000.0
2005-09-19 20:45:00,1.5837,1.5846,1.5834,1.5846,681500000.0
2005-09-19 20:50:00,1.5844,1.5846,1.584,1.5844,681500000.0
2005-09-19 20:55:00,1.5845,1.5846,1.5838,1.584,545200000.0
2005-09-19 21:00:00,1.5838,1.5842,1.5837,1.5838,681500000.0
2005-09-19 21:05:00,1.5839,1.5843,1.5838,1.5838,681500000.0
2005-09-19 21:10:00,1.5837,1.5842,1.5836,1.5838,545200000.0
2005-09-19 21:15:00,1.5839,1.5842,1.5837,1.5838,545200000.0
2005-09-19 21:20:00,1.584,1.584,1.5837,1.5838,681500000.0
2005-09-19 21:25:00,1.5837,1.5837,1.583,1.5833,545200000.0
2005-09-19 21:30:00,1.5831,1.5838,1.5829,1.5837,545200000.0
2005-09-19 21:35:00,1.5836,1.5838,1.5835,1.5837,681500000.0
2005-09-19 21:40:00,1.5836,1.5839,1.5836,1.5839,545200000.0
2005-09-19 21:45:00,1.5838,1.5838,1.5836,1.5836,272600000.0
2005-09-19 21:50:00,1.5839,1.5841,1.5838,1.5838,545200000.0
2005-09-19 21:55:00,1.5836,1.5838,1.5835,1.5837,681500000.0
2005-09-19 22:00:00,1.5836,1.5842,1.5835,1.5838,681500000.0
2005-09-19 22:05:00,1.5837,1.5839,1.5836,1.5836,681500000.0
2005-09-19 22:10:00,1.5835,1.5837,1.5831,1.5835,545200000.0
2005-09-19 22:15:00,1.5836,1.5836,1.5823,1.5828,681500000.0
2005-09-19 22:20:00,1.5829,1.5829,1.5824,1.5825,681500000.0
2005-09-19 22:25:00,1.5821,1.5825,1.582,1.5824,408900000.0
2005-09-19 22:30:00,1.5825,1.5825,1.5822,1.5823,408900000.0
2005-09-19 22:35:00,1.5822,1.5824,1.5814,1.582,681500000.0
2005-09-19 22:40:00,1.5823,1.5824,1.582,1.5822,681500000.0
2005-09-19 22:45:00,1.5821,1.5825,1.5821,1.5824,408900000.0
2005-09-19 22:50:00,1.5825,1.583,1.5823,1.5825,681500000.0
2005-09-19 22:55:00,1.5824,1.5829,1.5815,1.5822,681500000.0
2005-09-19 23:00:00,1.5822,1.5823,1.5813,1.5816,681500000.0
2005-09-19 23:05:00,1.5817,1.5824,1.5817,1.5821,681500000.0
2005-09-19 23:10:00,1.5822,1.5824,1.5817,1.5823,545200000.0
2005-09-19 23:15:00,1.5824,1.5827,1.5822,1.5825,408900000.0
2005-09-19 23:20:00,1.5824,1.5825,1.5823,1.5824,681500000.0
2005-09-19 23:25:00,1.5823,1.5823,1.5819,1.5821,545200000.0
2005-09-19 23:30:00,1.582,1.5827,1.582,1.5824,545200000.0
2005-09-19 23:35:00,1.5825,1.583,1.5825,1.5828,408900000.0
2005-09-19 23:40:00,1.5827,1.5832,1.5827,1.5827,545200000.0
2005-09-19 23:45:00,1.5825,1.5828,1.5825,1.5827,408900000.0
2005-09-19 23:50:00,1.5827,1.5832,1.5824,1.5832,408900000.0
2005-09-19 23:55:00,1.5831,1.5831,1.5824,1.5827,681500000.0
2005-09-20 00:00:00,1.5829,1.5829,1.5827,1.5828,545200000.0
2005-09-20 00:05:00,1.5827,1.5828,1.5822,1.5825,545200000.0
2005-09-20 00:10:00,1.5827,1.5827,1.5824,1.5825,272600000.0
2005-09-20 00:15:00,1.5825,1.5828,1.5824,1.5827,545200000.0
2005-09-20 00:20:00,1.5825,1.5825,1.5817,1.5817,681500000.0
2005-09-20 00:25:00,1.5818,1.5818,1.5809,1.5814,681500000.0
2005-09-20 00:30:00,1.5813,1.5815,1.5811,1.5813,545200000.0
2005-09-20 00:35:00,1.5814,1.5815,1.5805,1.5809,681500000.0
2005-09-20 00:40:00,1.581,1.5812,1.5806,1.581,545200000.0
2005-09-20 00:45:00,1.5809,1.5811,1.5802,1.5804,681500000.0
2005-09-20 00:50:00,1.5806,1.5812,1.5802,1.581,681500000.0
2005-09-20 00:55:00,1.5812,1.5818,1.5811,1.5815,681500000.0
2005-09-20 01:00:00,1.5816,1.582,1.5813,1.5819,681500000.0
2005-09-20 01:05:00,1.5818,1.5828,1.5817,1.5822,545200000.0
2005-09-20 01:10:00,1.5821,1.583,1.582,1.5829,545200000.0
2005-09-20 01:15:00,1.5828,1.5829,1.5824,1.5827,545200000.0
2005-09-20 01:20:00,1.5825,1.583,1.5823,1.5827,681500000.0
2005-09-20 01:25:00,1.5828,1.5831,1.5819,1.5824,681500000.0
2005-09-20 01:30:00,1.5823,1.5829,1.5823,1.5824,681500000.0
2005-09-20 01:35:00,1.5823,1.5824,1.5821,1.5822,681500000.0
2005-09-20 01:40:00,1.5821,1.5827,1.5821,1.5825,681500000.0
2005-09-20 01:45:00,1.5824,1.5827,1.5822,1.5824,545200000.0
2005-09-20 01:50:00,1.5825,1.5827,1.5823,1.5823,545200000.0
2005-09-20 01:55:00,1.5824,1.5828,1.5824,1.5825,545200000.0
2005-09-20 02:05:00,1.5834,1.5836,1.5833,1.5834,272600000.0
2005-09-20 02:10:00,1.5832,1.5837,1.5832,1.5835,681500000.0
2005-09-20 02:15:00,1.5836,1.5837,1.5833,1.5833,681500000.0
2005-09-20 02:20:00,1.5836,1.5839,1.5834,1.5836,681500000.0
2005-09-20 02:25:00,1.5834,1.5837,1.5831,1.5835,681500000.0
2005-09-20 02:30:00,1.5837,1.5838,1.5832,1.5835,681500000.0
2005-09-20 02:35:00,1.5834,1.5837,1.5829,1.5831,681500000.0
2005-09-20 02:40:00,1.5832,1.5838,1.5829,1.5837,681500000.0
2005-09-20 02:45:00,1.5835,1.5839,1.5834,1.5838,681500000.0
2005-09-20 02:50:00,1.5837,1.5859,1.5835,1.5855,681500000.0
2005-09-20 02:55:00,1.5848,1.5857,1.5839,1.5841,681500000.0
2005-09-20 03:00:00,1.584,1.5843,1.5837,1.5842,681500000.0
2005-09-20 03:05:00,1.5841,1.5843,1.5834,1.5836,681500000.0
2005-09-20 03:10:00,1.5837,1.5844,1.5835,1.5844,681500000.0
2005-09-20 03:15:00,1.5843,1.5858,1.5842,1.5853,681500000.0
2005-09-20 03:20:00,1.5854,1.5861,1.5851,1.5857,681500000.0
2005-09-20 03:25:00,1.5858,1.5858,1.5847,1.585,681500000.0
2005-09-20 03:30:00,1.5851,1.5852,1.5845,1.5847,545200000.0
2005-09-20 03:35:00,1.5846,1.585,1.5841,1.5842,681500000.0
2005-09-20 03:40:00,1.5839,1.5844,1.5834,1.5836,681500000.0
2005-09-20 03:45:00,1.5835,1.584,1.5835,1.5837,681500000.0
2005-09-20 03:50:00,1.5836,1.5839,1.5828,1.5829,681500000.0
2005-09-20 03:55:00,1.5831,1.5831,1.5813,1.5816,681500000.0
2005-09-20 04:00:00,1.5815,1.582,1.5804,1.5815,681500000.0
2005-09-20 04:05:00,1.5814,1.5822,1.5811,1.5817,681500000.0
2005-09-20 04:10:00,1.5818,1.5824,1.5816,1.5822,681500000.0
2005-09-20 04:15:00,1.5821,1.5824,1.5815,1.5819,681500000.0
2005-09-20 04:20:00,1.5821,1.5823,1.5818,1.5819,681500000.0
2005-09-20 04:25:00,1.582,1.582,1.5811,1.5815,681500000.0
2005-09-20 04:30:00,1.5816,1.5817,1.5812,1.5814,681500000.0
2005-09-20 04:35:00,1.5815,1.5815,1.5809,1.5813,681500000.0
2005-09-20 04:40:00,1.5812,1.5814,1.5808,1.5808,681500000.0
2005-09-20 04:45:00,1.5806,1.5818,1.5806,1.5818,681500000.0
2005-09-20 04:50:00,1.5817,1.5818,1.5814,1.5815,408900000.0
2005-09-20 04:55:00,1.5817,1.5821,1.5816,1.5819,545200000.0
2005-09-20 05:00:00,1.5821,1.5824,1.5816,1.5818,681500000.0
2005-09-20 05:05:00,1.5819,1.5821,1.5812,1.5818,681500000.0
2005-09-20 05:10:00,1.5817,1.5819,1.5811,1.5812,681500000.0
2005-09-20 05:15:00,1.5811,1.5816,1.581,1.5811,681500000.0
2005-09-20 05:20:00,1.581,1.581,1.5806,1.5809,681500000.0
2005-09-20 05:25:00,1.581,1.5811,1.5808,1.581,681500000.0
2005-09-20 05:30:00,1.5811,1.5817,1.581,1.5817,545200000.0
2005-09-20 05:35:00,1.5816,1.5819,1.581,1.5815,681500000.0
2005-09-20 05:40:00,1.5814,1.5815,1.5811,1.5814,681500000.0
2005-09-20 05:45:00,1.5813,1.5813,1.5803,1.5806,545200000.0
2005-09-20 05:50:00,1.5805,1.5808,1.5802,1.5805,681500000.0
2005-09-20 05:55:00,1.5806,1.5811,1.5799,1.58,681500000.0
2005-09-20 06:00:00,1.5802,1.5815,1.58,1.5811,681500000.0
2005-09-20 06:05:00,1.5812,1.5815,1.5809,1.5811,681500000.0
2005-09-20 06:10:00,1.5812,1.5817,1.5811,1.5814,681500000.0
2005-09-20 06:15:00,1.5813,1.5814,1.581,1.5813,681500000.0
2005-09-20 06:20:00,1.5812,1.5813,1.581,1.5812,681500000.0
2005-09-20 06:25:00,1.5811,1.5816,1.5809,1.5816,681500000.0
2005-09-20 06:30:00,1.5815,1.5815,1.5811,1.5813,681500000.0
2005-09-20 06:35:00,1.5812,1.5815,1.5812,1.5814,681500000.0
2005-09-20 06:40:00,1.5815,1.5817,1.5814,1.5814,545200000.0
2005-09-20 06:45:00,1.5813,1.5818,1.5812,1.5817,681500000.0
2005-09-20 06:50:00,1.5816,1.5818,1.5814,1.5814,545200000.0
2005-09-20 06:55:00,1.5815,1.5815,1.5811,1.5811,408900000.0
2005-09-20 07:00:00,1.5812,1.5813,1.5809,1.581,681500000.0
2005-09-20 07:05:00,1.5811,1.5811,1.5805,1.581,681500000.0
2005-09-20 07:10:00,1.5809,1.5813,1.5808,1.5813,545200000.0
2005-09-20 07:15:00,1.5816,1.5816,1.5809,1.5812,681500000.0
2005-09-20 07:20:00,1.5811,1.5813,1.5809,1.581,681500000.0
2005-09-20 07:25:00,1.5812,1.5812,1.5806,1.5808,681500000.0
2005-09-20 07:30:00,1.5809,1.5811,1.5806,1.581,681500000.0
2005-09-20 07:35:00,1.5809,1.5812,1.5806,1.5811,681500000.0
2005-09-20 07:40:00,1.5812,1.5813,1.5806,1.5808,681500000.0
2005-09-20 07:45:00,1.5809,1.5811,1.5803,1.5804,681500000.0
2005-09-20 07:50:00,1.5805,1.5811,1.5799,1.581,681500000.0
2005-09-20 07:55:00,1.5808,1.5809,1.5794,1.5796,681500000.0
2005-09-20 08:00:00,1.5799,1.5804,1.5793,1.5803,681500000.0
2005-09-20 08:05:00,1.5802,1.5807,1.5798,1.5805,681500000.0
2005-09-20 08:10:00,1.5808,1.5818,1.5803,1.5816,681500000.0
2005-09-20 08:15:00,1.5815,1.5828,1.5813,1.5824,681500000.0
2005-09-20 08:20:00,1.5823,1.5826,1.5818,1.5818,681500000.0
2005-09-20 08:25:00,1.5817,1.5832,1.5815,1.5828,681500000.0
2005-09-20 08:30:00,1.5832,1.5832,1.5822,1.5826,681500000.0
2005-09-20 08:35:00,1.5825,1.5827,1.5814,1.5815,681500000.0
2005-09-20 08:40:00,1.5816,1.582,1.5808,1.5812,681500000.0
2005-09-20 08:45:00,1.5813,1.5821,1.5808,1.5817,681500000.0
2005-09-20 08:50:00,1.5818,1.582,1.5805,1.5805,681500000.0
2005-09-20 08:55:00,1.5808,1.581,1.5789,1.5793,681500000.0
2005-09-20 09:00:00,1.5794,1.5804,1.5793,1.5804,681500000.0
2005-09-20 09:05:00,1.5806,1.5806,1.5785,1.5785,681500000.0
2005-09-20 09:10:00,1.5786,1.5788,1.5772,1.5781,681500000.0
2005-09-20 09:15:00,1.5784,1.5786,1.5773,1.5778,681500000.0
2005-09-20 09:20:00,1.5777,1.5779,1.5763,1.5766,681500000.0
2005-09-20 09:25:00,1.5765,1.5771,1.5758,1.577,681500000.0
2005-09-20 09:30:00,1.5769,1.5774,1.5766,1.5771,681500000.0
2005-09-20 09:35:00,1.5772,1.5779,1.577,1.5777,681500000.0
2005-09-20 09:40:00,1.5779,1.5783,1.5772,1.5775,681500000.0
2005-09-20 09:45:00,1.5774,1.5789,1.5772,1.5786,681500000.0
2005-09-20 09:50:00,1.5787,1.5787,1.5782,1.5786,681500000.0
2005-09-20 09:55:00,1.5785,1.579,1.5774,1.5782,681500000.0
2005-09-20 10:00:00,1.578,1.5782,1.5775,1.5776,681500000.0
2005-09-20 10:05:00,1.5777,1.5779,1.5772,1.5774,681500000.0
2005-09-20 10:10:00,1.5775,1.5776,1.5771,1.5774,681500000.0
2005-09-20 10:15:00,1.5775,1.5777,1.5769,1.5774,681500000.0
2005-09-20 10:20:00,1.5775,1.578,1.5772,1.5779,681500000.0
2005-09-20 10:25:00,1.5777,1.578,1.5773,1.5778,681500000.0
2005-09-20 10:30:00,1.5777,1.5781,1.5776,1.578,545200000.0
2005-09-20 10:35:00,1.5779,1.5781,1.5778,1.5781,681500000.0
2005-09-20 10:40:00,1.5782,1.5783,1.578,1.5781,545200000.0
2005-09-20 10:45:00,1.5782,1.5785,1.5772,1.5774,681500000.0
2005-09-20 10:50:00,1.5773,1.5778,1.5764,1.5764,681500000.0
2005-09-20 10:55:00,1.5766,1.577,1.5754,1.5758,681500000.0
2005-09-20 11:00:00,1.5757,1.5758,1.5751,1.5756,681500000.0
2005-09-20 11:05:00,1.5757,1.5763,1.5749,1.5752,681500000.0
2005-09-20 11:10:00,1.5753,1.5763,1.5751,1.5763,681500000.0
2005-09-20 11:15:00,1.5762,1.5774,1.5756,1.5772,681500000.0
2005-09-20 11:20:00,1.5771,1.5779,1.5769,1.5777,681500000.0
2005-09-20 11:25:00,1.5778,1.5784,1.5776,1.5783,681500000.0
2005-09-20 11:30:00,1.5782,1.5786,1.5773,1.5774,681500000.0
2005-09-20 11:35:00,1.5775,1.5778,1.5774,1.5776,681500000.0
2005-09-20 11:40:00,1.5777,1.5777,1.5769,1.5775,681500000.0
2005-09-20 11:45:00,1.5774,1.5785,1.5773,1.5783,681500000.0
2005-09-20 11:50:00,1.5782,1.5785,1.5773,1.5777,681500000.0
2005-09-20 11:55:00,1.578,1.578,1.5765,1.5766,681500000.0
2005-09-20 12:00:00,1.5765,1.5766,1.576,1.5766,681500000.0
2005-09-20 12:05:00,1.5765,1.5767,1.5763,1.5765,681500000.0
2005-09-20 12:10:00,1.5766,1.5772,1.5766,1.5771,681500000.0
2005-09-20 12:15:00,1.577,1.5774,1.5769,1.5772,681500000.0
2005-09-20 12:20:00,1.5771,1.5775,1.5769,1.577,681500000.0
2005-09-20 12:25:00,1.5769,1.5774,1.5768,1.5773,681500000.0
2005-09-20 12:30:00,1.5773,1.578,1.5772,1.5779,681500000.0
2005-09-20 12:35:00,1.578,1.5785,1.5778,1.578,681500000.0
2005-09-20 12:40:00,1.5779,1.5786,1.5777,1.5786,681500000.0
2005-09-20 12:45:00,1.5785,1.5801,1.5785,1.5794,681500000.0
2005-09-20 12:50:00,1.5793,1.58,1.5792,1.5792,681500000.0
2005-09-20 12:55:00,1.579,1.5793,1.5786,1.5789,681500000.0
2005-09-20 13:00:00,1.5787,1.5791,1.5782,1.5786,681500000.0
2005-09-20 13:05:00,1.5787,1.5787,1.5781,1.5783,681500000.0
2005-09-20 13:10:00,1.5784,1.5791,1.5783,1.579,681500000.0
2005-09-20 13:15:00,1.5789,1.579,1.5773,1.5774,681500000.0
2005-09-20 13:20:00,1.5777,1.578,1.5774,1.5778,681500000.0
2005-09-20 13:25:00,1.578,1.578,1.5774,1.5779,681500000.0
2005-09-20 13:30:00,1.578,1.5782,1.5776,1.5779,681500000.0
2005-09-20 13:35:00,1.578,1.5782,1.5776,1.5781,681500000.0
2005-09-20 13:40:00,1.5782,1.5785,1.5774,1.5774,681500000.0
2005-09-20 13:45:00,1.5776,1.578,1.5776,1.5779,681500000.0
2005-09-20 13:50:00,1.5778,1.5778,1.5774,1.5776,681500000.0
2005-09-20 13:55:00,1.5775,1.5777,1.577,1.5771,681500000.0
2005-09-20 14:00:00,1.5772,1.5774,1.5771,1.5773,681500000.0
2005-09-20 14:05:00,1.5772,1.5773,1.5766,1.5766,681500000.0
2005-09-20 14:10:00,1.5767,1.5767,1.5759,1.5761,681500000.0
2005-09-20 14:15:00,1.5762,1.5765,1.5762,1.5763,681500000.0
2005-09-20 14:20:00,1.5764,1.5766,1.5756,1.5761,681500000.0
2005-09-20 14:25:00,1.5763,1.5763,1.5757,1.5761,681500000.0
2005-09-20 14:30:00,1.5759,1.5762,1.5755,1.576,681500000.0
2005-09-20 14:35:00,1.5759,1.577,1.5758,1.577,681500000.0
2005-09-20 14:40:00,1.5768,1.5771,1.5761,1.5765,681500000.0
2005-09-20 14:45:00,1.5766,1.5768,1.5759,1.5763,681500000.0
2005-09-20 14:50:00,1.5762,1.5764,1.576,1.5761,681500000.0
2005-09-20 14:55:00,1.5762,1.5763,1.5757,1.576,681500000.0
2005-09-20 15:00:00,1.5759,1.5762,1.5756,1.5761,681500000.0
2005-09-20 15:05:00,1.576,1.5763,1.5756,1.5763,681500000.0
2005-09-20 15:10:00,1.5764,1.5768,1.576,1.5765,681500000.0
2005-09-20 15:15:00,1.5767,1.577,1.5762,1.5769,681500000.0
2005-09-20 15:20:00,1.577,1.5775,1.5767,1.5769,681500000.0
2005-09-20 15:25:00,1.577,1.5777,1.577,1.5775,681500000.0
2005-09-20 15:30:00,1.5776,1.5776,1.5768,1.577,681500000.0
2005-09-20 15:35:00,1.5768,1.5771,1.5766,1.5766,681500000.0
2005-09-20 15:40:00,1.5767,1.5771,1.5765,1.577,681500000.0
2005-09-20 15:45:00,1.5769,1.5774,1.5763,1.5765,681500000.0
2005-09-20 15:50:00,1.5766,1.5777,1.5763,1.5775,681500000.0
2005-09-20 15:55:00,1.5776,1.5776,1.577,1.5775,681500000.0
2005-09-20 16:00:00,1.5776,1.5781,1.5768,1.5772,681500000.0
2005-09-20 16:05:00,1.5771,1.5776,1.5764,1.5766,681500000.0
2005-09-20 16:10:00,1.5765,1.5768,1.5764,1.5766,681500000.0
2005-09-20 16:15:00,1.5765,1.5771,1.5765,1.577,681500000.0
2005-09-20 16:20:00,1.5769,1.5772,1.5767,1.577,681500000.0
2005-09-20 16:25:00,1.5771,1.5774,1.5768,1.5773,681500000.0
2005-09-20 16:30:00,1.5775,1.5777,1.5769,1.577,681500000.0
2005-09-20 16:35:00,1.5773,1.5776,1.577,1.5774,681500000.0
2005-09-20 16:40:00,1.5773,1.5786,1.5771,1.5783,681500000.0
2005-09-20 16:45:00,1.5781,1.5791,1.5779,1.5783,681500000.0
2005-09-20 16:50:00,1.5784,1.5791,1.5784,1.579,681500000.0
2005-09-20 16:55:00,1.5791,1.5809,1.5787,1.5808,681500000.0
2005-09-20 17:00:00,1.5806,1.5808,1.58,1.5802,681500000.0
2005-09-20 17:05:00,1.5803,1.5807,1.58,1.5803,681500000.0
2005-09-20 17:10:00,1.5802,1.5807,1.5802,1.5807,681500000.0
2005-09-20 17:15:00,1.5805,1.5818,1.5795,1.5811,681500000.0
2005-09-20 17:20:00,1.5813,1.5814,1.5808,1.5812,681500000.0
2005-09-20 17:25:00,1.581,1.5817,1.5808,1.5812,681500000.0
2005-09-20 17:30:00,1.5814,1.5821,1.5812,1.5817,681500000.0
2005-09-20 17:35:00,1.5818,1.582,1.5812,1.5815,681500000.0
2005-09-20 17:40:00,1.5816,1.5821,1.5811,1.5818,681500000.0
2005-09-20 17:45:00,1.5817,1.5821,1.5814,1.5816,681500000.0
2005-09-20 17:50:00,1.5817,1.582,1.5812,1.5815,681500000.0
2005-09-20 17:55:00,1.5816,1.5826,1.5815,1.5823,681500000.0
2005-09-20 18:00:00,1.5824,1.5834,1.5818,1.5833,681500000.0
2005-09-20 18:05:00,1.5831,1.5835,1.5826,1.5834,681500000.0
2005-09-20 18:10:00,1.5833,1.5837,1.5829,1.5832,681500000.0
2005-09-20 18:15:00,1.5832,1.5832,1.5822,1.5824,545200000.0
2005-09-20 18:20:00,1.5823,1.5825,1.5822,1.5823,545200000.0
2005-09-20 18:25:00,1.5824,1.5829,1.5824,1.5829,681500000.0
2005-09-20 18:30:00,1.5828,1.5831,1.5824,1.5824,681500000.0
2005-09-20 18:35:00,1.5825,1.5827,1.5821,1.5822,681500000.0
2005-09-20 18:40:00,1.5823,1.5827,1.582,1.5824,681500000.0
2005-09-20 18:45:00,1.5825,1.5827,1.5824,1.5824,545200000.0
2005-09-20 18:50:00,1.5825,1.5825,1.5819,1.582,681500000.0
2005-09-20 18:55:00,1.5821,1.5824,1.5819,1.5824,681500000.0
2005-09-20 19:00:00,1.5823,1.5827,1.582,1.5823,681500000.0
2005-09-20 19:05:00,1.5821,1.5823,1.5817,1.5819,681500000.0
2005-09-20 19:10:00,1.582,1.582,1.5812,1.5815,681500000.0
2005-09-20 19:15:00,1.5813,1.5816,1.581,1.5815,545200000.0
2005-09-20 19:20:00,1.5814,1.5818,1.5814,1.5817,681500000.0
2005-09-20 19:25:00,1.5816,1.582,1.5806,1.5808,681500000.0
2005-09-20 19:30:00,1.5809,1.5814,1.5804,1.5813,681500000.0
2005-09-20 19:35:00,1.5812,1.5816,1.5806,1.5808,681500000.0
2005-09-20 19:40:00,1.5806,1.5812,1.5805,1.5809,545200000.0
2005-09-20 19:45:00,1.5808,1.5808,1.5804,1.5806,545200000.0
2005-09-20 19:50:00,1.5805,1.5805,1.5803,1.5804,545200000.0
2005-09-20 19:55:00,1.5802,1.5805,1.58,1.5804,545200000.0
2005-09-20 20:00:00,1.5803,1.5805,1.58,1.5803,681500000.0
2005-09-20 20:05:00,1.58,1.5806,1.5799,1.5806,681500000.0
2005-09-20 20:10:00,1.5805,1.5819,1.58,1.5814,681500000.0
2005-09-20 20:15:00,1.5812,1.5825,1.5799,1.5808,681500000.0
2005-09-20 20:20:00,1.5806,1.5815,1.5796,1.5796,681500000.0
2005-09-20 20:25:00,1.5799,1.581,1.5794,1.5808,681500000.0
2005-09-20 20:30:00,1.5809,1.5814,1.5799,1.581,681500000.0
2005-09-20 20:35:00,1.5813,1.5815,1.5802,1.5804,681500000.0
2005-09-20 20:40:00,1.5805,1.5815,1.5799,1.5809,681500000.0
2005-09-20 20:45:00,1.5808,1.581,1.5799,1.5805,681500000.0
2005-09-20 20:50:00,1.5806,1.5806,1.5794,1.5794,681500000.0
2005-09-20 20:55:00,1.5793,1.5799,1.5788,1.5792,681500000.0
2005-09-20 21:00:00,1.5791,1.5796,1.5784,1.5788,681500000.0
2005-09-20 21:05:00,1.5787,1.5794,1.5784,1.579,681500000.0
2005-09-20 21:10:00,1.579,1.5806,1.5789,1.5806,681500000.0
2005-09-20 21:15:00,1.5804,1.5806,1.5793,1.5796,681500000.0
2005-09-20 21:20:00,1.5794,1.5798,1.5788,1.5798,681500000.0
2005-09-20 21:25:00,1.5799,1.5813,1.5796,1.5811,681500000.0
2005-09-20 21:30:00,1.581,1.5812,1.5806,1.5808,681500000.0
2005-09-20 21:35:00,1.5806,1.5814,1.5806,1.5813,681500000.0
2005-09-20 21:40:00,1.5815,1.5816,1.5806,1.5811,681500000.0
2005-09-20 21:45:00,1.5812,1.5815,1.5811,1.5813,545200000.0
2005-09-20 21:50:00,1.5811,1.5819,1.5811,1.5813,545200000.0
2005-09-20 21:55:00,1.5812,1.5819,1.5812,1.5818,681500000.0
2005-09-20 22:00:00,1.5816,1.5818,1.5814,1.5815,408900000.0
2005-09-20 22:05:00,1.5814,1.5816,1.5813,1.5815,408900000.0
2005-09-20 22:10:00,1.5814,1.5819,1.5814,1.5819,681500000.0
2005-09-20 22:15:00,1.5818,1.5824,1.5818,1.5821,681500000.0
2005-09-20 22:20:00,1.5819,1.5819,1.5814,1.5816,545200000.0
2005-09-20 22:25:00,1.5817,1.5821,1.5811,1.5816,681500000.0
2005-09-20 22:30:00,1.5813,1.5817,1.5809,1.5811,681500000.0
2005-09-20 22:35:00,1.581,1.5814,1.5806,1.5806,681500000.0
2005-09-20 22:40:00,1.5805,1.5809,1.5804,1.5808,681500000.0
2005-09-20 22:45:00,1.5806,1.581,1.5804,1.5805,681500000.0
2005-09-20 22:50:00,1.5804,1.5809,1.5804,1.5809,408900000.0
2005-09-20 22:55:00,1.5808,1.5809,1.5799,1.58,681500000.0
2005-09-20 23:00:00,1.58,1.5809,1.5799,1.5809,681500000.0
2005-09-20 23:05:00,1.5808,1.5821,1.5808,1.5816,681500000.0
2005-09-20 23:10:00,1.5814,1.5815,1.5811,1.5815,681500000.0
2005-09-20 23:15:00,1.5814,1.5816,1.5808,1.581,681500000.0
2005-09-20 23:20:00,1.581,1.5811,1.5806,1.5808,681500000.0
2005-09-20 23:25:00,1.581,1.5811,1.5804,1.5805,545200000.0
2005-09-20 23:30:00,1.5805,1.5816,1.5805,1.5809,545200000.0
2005-09-20 23:35:00,1.581,1.5815,1.5806,1.5808,681500000.0
2005-09-20 23:40:00,1.5809,1.5812,1.5803,1.5804,681500000.0
2005-09-20 23:45:00,1.5806,1.581,1.5805,1.5808,681500000.0
2005-09-20 23:50:00,1.581,1.581,1.5804,1.5806,681500000.0
2005-09-20 23:55:00,1.5803,1.5806,1.58,1.5804,681500000.0
2005-09-21 00:00:00,1.5806,1.5806,1.58,1.5806,545200000.0
2005-09-21 00:05:00,1.5808,1.5812,1.5805,1.5809,681500000.0
2005-09-21 00:10:00,1.581,1.5812,1.5804,1.5806,681500000.0
2005-09-21 00:15:00,1.5808,1.5813,1.5803,1.5812,681500000.0
2005-09-21 00:20:00,1.581,1.5815,1.5809,1.5814,681500000.0
2005-09-21 00:25:00,1.5816,1.5817,1.581,1.5816,681500000.0
2005-09-21 00:30:00,1.5815,1.5815,1.5809,1.5815,681500000.0
2005-09-21 00:35:00,1.5814,1.5818,1.5812,1.5813,681500000.0
2005-09-21 00:40:00,1.5815,1.5818,1.5805,1.5806,681500000.0
2005-09-21 00:45:00,1.5805,1.5815,1.5805,1.5811,681500000.0
2005-09-21 00:50:00,1.581,1.5816,1.581,1.5813,681500000.0
2005-09-21 00:55:00,1.5814,1.5818,1.5813,1.5816,681500000.0
2005-09-21 01:00:00,1.5815,1.5817,1.5811,1.5816,545200000.0
2005-09-21 01:05:00,1.5815,1.5816,1.5803,1.5806,681500000.0
2005-09-21 01:10:00,1.5805,1.5813,1.5805,1.581,681500000.0
2005-09-21 01:15:00,1.5806,1.5812,1.5805,1.5806,681500000.0
2005-09-21 01:20:00,1.5805,1.5813,1.5804,1.581,681500000.0
2005-09-21 01:25:00,1.5811,1.5814,1.5806,1.5811,681500000.0
2005-09-21 01:30:00,1.581,1.5814,1.5806,1.5812,681500000.0
2005-09-21 01:35:00,1.5813,1.5813,1.5802,1.5804,681500000.0
2005-09-21 01:40:00,1.5803,1.5804,1.5793,1.5794,681500000.0
2005-09-21 01:45:00,1.5796,1.5796,1.5779,1.5788,681500000.0
2005-09-21 01:50:00,1.5787,1.5791,1.5784,1.5789,681500000.0
2005-09-21 01:55:00,1.579,1.5796,1.579,1.5794,681500000.0
2005-09-21 02:05:00,1.5786,1.5789,1.5784,1.5788,272600000.0
2005-09-21 02:10:00,1.5789,1.5791,1.5781,1.5781,681500000.0
2005-09-21 02:15:00,1.5782,1.5784,1.5777,1.5781,408900000.0
2005-09-21 02:20:00,1.578,1.5782,1.5774,1.5777,681500000.0
2005-09-21 02:25:00,1.5774,1.578,1.5769,1.5778,681500000.0
2005-09-21 02:30:00,1.5777,1.5786,1.5777,1.5784,681500000.0
2005-09-21 02:35:00,1.5786,1.5798,1.5784,1.5794,681500000.0
2005-09-21 02:40:00,1.5793,1.5796,1.5788,1.5794,545200000.0
2005-09-21 02:45:00,1.5793,1.5794,1.5789,1.5793,408900000.0
2005-09-21 02:50:00,1.5794,1.5805,1.5792,1.58,681500000.0
2005-09-21 02:55:00,1.5799,1.5805,1.5796,1.5798,681500000.0
2005-09-21 03:00:00,1.5796,1.5804,1.5796,1.58,681500000.0
2005-09-21 03:05:00,1.5802,1.5808,1.58,1.5806,681500000.0
2005-09-21 03:10:00,1.5808,1.5817,1.5806,1.5817,681500000.0
2005-09-21 03:15:00,1.5815,1.5822,1.5805,1.5808,681500000.0
2005-09-21 03:20:00,1.5806,1.5809,1.5802,1.5803,681500000.0
2005-09-21 03:25:00,1.5802,1.5804,1.5799,1.5804,681500000.0
2005-09-21 03:30:00,1.5805,1.5805,1.58,1.5804,681500000.0
2005-09-21 03:35:00,1.5805,1.5806,1.5796,1.5799,681500000.0
2005-09-21 03:40:00,1.5798,1.5799,1.5794,1.5794,681500000.0
2005-09-21 03:45:00,1.5793,1.58,1.5792,1.5799,681500000.0
2005-09-21 03:50:00,1.58,1.5803,1.5796,1.5802,681500000.0
2005-09-21 03:55:00,1.5803,1.5805,1.5799,1.5803,681500000.0
2005-09-21 04:00:00,1.5802,1.5808,1.5799,1.5803,681500000.0
2005-09-21 04:05:00,1.58,1.5805,1.5798,1.58,681500000.0
2005-09-21 04:10:00,1.5799,1.581,1.5799,1.5809,681500000.0
2005-09-21 04:15:00,1.5806,1.581,1.5806,1.5806,681500000.0
2005-09-21 04:20:00,1.5805,1.5816,1.5805,1.5812,681500000.0
2005-09-21 04:25:00,1.5811,1.5813,1.5806,1.5808,681500000.0
2005-09-21 04:30:00,1.5806,1.5811,1.5805,1.5806,545200000.0
2005-09-21 04:35:00,1.5808,1.5817,1.5808,1.5811,681500000.0
2005-09-21 04:40:00,1.5812,1.5812,1.5806,1.581,681500000.0
2005-09-21 04:45:00,1.5809,1.5813,1.5808,1.581,681500000.0
2005-09-21 04:50:00,1.581,1.5811,1.5805,1.5806,545200000.0
2005-09-21 04:55:00,1.5808,1.5809,1.5804,1.5808,681500000.0
2005-09-21 05:00:00,1.5808,1.5808,1.5798,1.5805,681500000.0
2005-09-21 05:05:00,1.5804,1.582,1.5804,1.5819,681500000.0
2005-09-21 05:10:00,1.5818,1.5825,1.5815,1.5821,681500000.0
2005-09-21 05:15:00,1.582,1.5829,1.5817,1.5829,681500000.0
2005-09-21 05:20:00,1.583,1.5837,1.5822,1.5825,681500000.0
2005-09-21 05:25:00,1.5826,1.5837,1.5823,1.5834,681500000.0
2005-09-21 05:30:00,1.5832,1.5834,1.5828,1.5829,681500000.0
2005-09-21 05:35:00,1.5827,1.5832,1.5824,1.5825,681500000.0
2005-09-21 05:40:00,1.5824,1.5833,1.5824,1.5831,681500000.0
2005-09-21 05:45:00,1.583,1.5831,1.5824,1.5829,545200000.0
2005-09-21 05:50:00,1.583,1.5834,1.5829,1.5831,545200000.0
2005-09-21 05:55:00,1.583,1.5831,1.5825,1.5828,545200000.0
2005-09-21 06:00:00,1.5824,1.5825,1.5822,1.5824,545200000.0
2005-09-21 06:05:00,1.5825,1.5827,1.5816,1.5819,545200000.0
2005-09-21 06:10:00,1.5821,1.5821,1.5805,1.5814,681500000.0
2005-09-21 06:15:00,1.5813,1.5818,1.5813,1.5817,681500000.0
2005-09-21 06:20:00,1.5818,1.5819,1.5815,1.5817,545200000.0
2005-09-21 06:25:00,1.5818,1.5823,1.5817,1.5822,545200000.0
2005-09-21 06:30:00,1.5821,1.5825,1.582,1.5823,681500000.0
2005-09-21 06:35:00,1.5822,1.583,1.5819,1.5828,681500000.0
2005-09-21 06:40:00,1.5829,1.5841,1.5825,1.5827,681500000.0
2005-09-21 06:45:00,1.5828,1.5834,1.5824,1.5825,681500000.0
2005-09-21 06:50:00,1.5828,1.5828,1.5819,1.582,681500000.0
2005-09-21 06:55:00,1.5819,1.5825,1.5818,1.5824,681500000.0
2005-09-21 07:00:00,1.5823,1.5825,1.5822,1.5823,681500000.0
2005-09-21 07:05:00,1.5822,1.5828,1.5819,1.5823,681500000.0
2005-09-21 07:10:00,1.5822,1.5825,1.5814,1.5821,681500000.0
2005-09-21 07:15:00,1.582,1.5828,1.5811,1.5827,681500000.0
2005-09-21 07:20:00,1.5828,1.5845,1.5828,1.5837,681500000.0
2005-09-21 07:25:00,1.5838,1.584,1.5831,1.5837,681500000.0
2005-09-21 07:30:00,1.5836,1.5847,1.5835,1.5843,681500000.0
2005-09-21 07:35:00,1.5844,1.5847,1.5837,1.5843,681500000.0
2005-09-21 07:40:00,1.5842,1.5845,1.5837,1.5839,681500000.0
2005-09-21 07:45:00,1.5838,1.5846,1.5836,1.5844,681500000.0
2005-09-21 07:50:00,1.5845,1.5847,1.5831,1.5841,681500000.0
2005-09-21 07:55:00,1.5842,1.5845,1.5836,1.5838,681500000.0
2005-09-21 08:00:00,1.5837,1.5839,1.5828,1.5832,681500000.0
2005-09-21 08:05:00,1.5833,1.5839,1.5829,1.5831,681500000.0
2005-09-21 08:10:00,1.583,1.5842,1.5829,1.5839,681500000.0
2005-09-21 08:15:00,1.5838,1.5847,1.5836,1.5845,681500000.0
2005-09-21 08:20:00,1.5846,1.5848,1.5839,1.5847,681500000.0
2005-09-21 08:25:00,1.5846,1.5849,1.5838,1.584,681500000.0
2005-09-21 08:30:00,1.5841,1.585,1.5837,1.5847,681500000.0
2005-09-21 08:35:00,1.5846,1.5852,1.5843,1.5849,681500000.0
2005-09-21 08:40:00,1.585,1.5859,1.5847,1.5856,545200000.0
2005-09-21 08:45:00,1.5854,1.5857,1.5849,1.5851,681500000.0
2005-09-21 08:50:00,1.5849,1.5851,1.5841,1.5844,681500000.0
2005-09-21 08:55:00,1.5843,1.5851,1.5842,1.5848,681500000.0
2005-09-21 09:00:00,1.5849,1.585,1.5841,1.5845,681500000.0
2005-09-21 09:05:00,1.5846,1.585,1.5839,1.5846,681500000.0
2005-09-21 09:10:00,1.5843,1.5847,1.5835,1.5835,681500000.0
2005-09-21 09:15:00,1.5837,1.5838,1.5832,1.5836,681500000.0
2005-09-21 09:20:00,1.5834,1.5837,1.5828,1.5828,681500000.0
2005-09-21 09:25:00,1.5829,1.5831,1.5824,1.5825,681500000.0
2005-09-21 09:30:00,1.5824,1.5827,1.5819,1.5824,681500000.0
2005-09-21 09:35:00,1.5823,1.5828,1.5818,1.5827,681500000.0
2005-09-21 09:40:00,1.5826,1.5829,1.5825,1.5826,681500000.0
2005-09-21 09:45:00,1.5825,1.5837,1.5824,1.5832,681500000.0
2005-09-21 09:50:00,1.5831,1.5835,1.5829,1.5829,681500000.0
2005-09-21 09:55:00,1.583,1.5834,1.583,1.5833,681500000.0
2005-09-21 10:00:00,1.5834,1.5838,1.5828,1.5831,681500000.0
2005-09-21 10:05:00,1.5832,1.5836,1.5827,1.5834,681500000.0
2005-09-21 10:10:00,1.5835,1.584,1.5833,1.584,681500000.0
2005-09-21 10:15:00,1.5844,1.585,1.584,1.5846,681500000.0
2005-09-21 10:20:00,1.5848,1.586,1.5845,1.5855,681500000.0
2005-09-21 10:25:00,1.5854,1.5858,1.5851,1.5852,681500000.0
2005-09-21 10:30:00,1.5851,1.5856,1.5848,1.5848,681500000.0
2005-09-21 10:35:00,1.5849,1.5853,1.5842,1.5852,681500000.0
2005-09-21 10:40:00,1.585,1.5854,1.5845,1.585,681500000.0
2005-09-21 10:45:00,1.5849,1.5856,1.5846,1.5856,681500000.0
2005-09-21 10:50:00,1.5857,1.5863,1.5853,1.5857,681500000.0
2005-09-21 10:55:00,1.5858,1.5862,1.5849,1.5853,681500000.0
2005-09-21 11:00:00,1.5851,1.5858,1.5845,1.5848,681500000.0
2005-09-21 11:05:00,1.5849,1.5852,1.5844,1.5848,681500000.0
2005-09-21 11:10:00,1.5846,1.5847,1.5826,1.5834,681500000.0
2005-09-21 11:15:00,1.5833,1.5837,1.5817,1.5831,681500000.0
2005-09-21 11:20:00,1.583,1.5832,1.5818,1.5827,681500000.0
2005-09-21 11:25:00,1.5826,1.5835,1.5826,1.5831,681500000.0
2005-09-21 11:30:00,1.5832,1.5849,1.5832,1.5848,681500000.0
2005-09-21 11:35:00,1.5845,1.5847,1.5832,1.5832,681500000.0
2005-09-21 11:40:00,1.5831,1.5833,1.5826,1.5829,681500000.0
2005-09-21 11:45:00,1.583,1.5832,1.5822,1.5825,681500000.0
2005-09-21 11:50:00,1.5824,1.5831,1.5821,1.5829,681500000.0
2005-09-21 11:55:00,1.5828,1.5832,1.5825,1.5829,681500000.0
2005-09-21 12:00:00,1.5826,1.5832,1.5825,1.5831,681500000.0
2005-09-21 12:05:00,1.583,1.5834,1.5828,1.5831,681500000.0
2005-09-21 12:10:00,1.5832,1.5835,1.583,1.5833,681500000.0
2005-09-21 12:15:00,1.5832,1.5837,1.5824,1.5829,681500000.0
2005-09-21 12:20:00,1.583,1.5839,1.5827,1.5836,681500000.0
2005-09-21 12:25:00,1.5835,1.5837,1.5833,1.5837,545200000.0
2005-09-21 12:30:00,1.5835,1.5837,1.5834,1.5836,545200000.0
2005-09-21 12:35:00,1.5835,1.5837,1.5833,1.5835,681500000.0
2005-09-21 12:40:00,1.5836,1.5843,1.5833,1.5836,681500000.0
2005-09-21 12:45:00,1.5835,1.5836,1.5831,1.5831,681500000.0
2005-09-21 12:50:00,1.583,1.5835,1.5826,1.5829,681500000.0
2005-09-21 12:55:00,1.5828,1.583,1.582,1.5823,681500000.0
2005-09-21 13:00:00,1.5824,1.5826,1.5812,1.5819,681500000.0
2005-09-21 13:05:00,1.582,1.5827,1.5819,1.5825,681500000.0
2005-09-21 13:10:00,1.5826,1.5834,1.5825,1.5833,681500000.0
2005-09-21 13:15:00,1.5832,1.5835,1.5828,1.583,545200000.0
2005-09-21 13:20:00,1.5831,1.5837,1.5829,1.5835,681500000.0
2005-09-21 13:25:00,1.5834,1.5838,1.583,1.5833,681500000.0
2005-09-21 13:30:00,1.5834,1.5834,1.5828,1.5832,681500000.0
2005-09-21 13:35:00,1.5831,1.5831,1.5826,1.5826,681500000.0
2005-09-21 13:40:00,1.5827,1.5833,1.5822,1.583,681500000.0
2005-09-21 13:45:00,1.5831,1.5832,1.5827,1.5829,681500000.0
2005-09-21 13:50:00,1.5828,1.5839,1.5828,1.5836,681500000.0
2005-09-21 13:55:00,1.5838,1.584,1.5829,1.583,681500000.0
2005-09-21 14:00:00,1.5829,1.5839,1.5829,1.5833,681500000.0
2005-09-21 14:05:00,1.5834,1.5838,1.582,1.5825,681500000.0
2005-09-21 14:10:00,1.5826,1.583,1.5823,1.5827,681500000.0
2005-09-21 14:15:00,1.5828,1.5828,1.5822,1.5827,681500000.0
2005-09-21 14:20:00,1.5826,1.5829,1.5821,1.5826,681500000.0
2005-09-21 14:25:00,1.5825,1.5828,1.5822,1.5825,681500000.0
2005-09-21 14:30:00,1.5824,1.583,1.5824,1.5826,681500000.0
2005-09-21 14:35:00,1.5824,1.5826,1.5811,1.5819,681500000.0
2005-09-21 14:40:00,1.582,1.5831,1.5819,1.5829,681500000.0
2005-09-21 14:45:00,1.583,1.5835,1.5823,1.5826,681500000.0
2005-09-21 14:50:00,1.5825,1.583,1.5823,1.583,681500000.0
2005-09-21 14:55:00,1.5828,1.5831,1.5824,1.5831,681500000.0
2005-09-21 15:00:00,1.583,1.5834,1.5827,1.5833,681500000.0
2005-09-21 15:05:00,1.5836,1.5836,1.5826,1.583,681500000.0
2005-09-21 15:10:00,1.5829,1.5838,1.5829,1.5836,681500000.0
2005-09-21 15:15:00,1.5837,1.584,1.5832,1.5833,681500000.0
2005-09-21 15:20:00,1.5832,1.5837,1.5823,1.5824,681500000.0
2005-09-21 15:25:00,1.5822,1.5826,1.5814,1.5816,681500000.0
2005-09-21 15:30:00,1.5817,1.582,1.5813,1.5818,681500000.0
2005-09-21 15:35:00,1.5819,1.5827,1.5811,1.5823,681500000.0
2005-09-21 15:40:00,1.5822,1.5826,1.5819,1.5821,681500000.0
2005-09-21 15:45:00,1.582,1.5825,1.5817,1.5819,681500000.0
2005-09-21 15:50:00,1.5821,1.5825,1.582,1.5824,681500000.0
2005-09-21 15:55:00,1.5823,1.5834,1.5823,1.5834,681500000.0
2005-09-21 16:00:00,1.583,1.5841,1.5828,1.5832,681500000.0
2005-09-21 16:05:00,1.583,1.5838,1.5828,1.5834,681500000.0
2005-09-21 16:10:00,1.5835,1.5836,1.5826,1.583,681500000.0
2005-09-21 16:15:00,1.5829,1.5836,1.5827,1.5833,681500000.0
2005-09-21 16:20:00,1.5831,1.5834,1.5821,1.5822,681500000.0
2005-09-21 16:25:00,1.5823,1.5829,1.5821,1.5825,681500000.0
2005-09-21 16:30:00,1.5824,1.5825,1.5817,1.5819,681500000.0
2005-09-21 16:35:00,1.582,1.5829,1.5818,1.5819,681500000.0
2005-09-21 16:40:00,1.582,1.5825,1.5817,1.5823,681500000.0
2005-09-21 16:45:00,1.5825,1.5831,1.5823,1.5825,681500000.0
2005-09-21 16:50:00,1.5826,1.5835,1.5824,1.5828,681500000.0
2005-09-21 16:55:00,1.5827,1.5838,1.5825,1.5836,681500000.0
2005-09-21 17:00:00,1.5833,1.5833,1.5816,1.5826,681500000.0
2005-09-21 17:05:00,1.5828,1.5835,1.5824,1.5833,681500000.0
2005-09-21 17:10:00,1.5835,1.5839,1.5824,1.5839,681500000.0
2005-09-21 17:15:00,1.5841,1.585,1.5837,1.5848,681500000.0
2005-09-21 17:20:00,1.5849,1.5851,1.5841,1.5842,681500000.0
2005-09-21 17:25:00,1.5843,1.5849,1.5839,1.5845,681500000.0
2005-09-21 17:30:00,1.5844,1.5849,1.5841,1.5845,681500000.0
2005-09-21 17:35:00,1.5844,1.5845,1.5832,1.5839,681500000.0
2005-09-21 17:40:00,1.5838,1.5842,1.5832,1.5836,681500000.0
2005-09-21 17:45:00,1.5835,1.5838,1.5829,1.5832,681500000.0
2005-09-21 17:50:00,1.5831,1.5836,1.5831,1.5831,681500000.0
2005-09-21 17:55:00,1.583,1.5834,1.5828,1.5834,681500000.0
2005-09-21 18:00:00,1.5835,1.5835,1.5824,1.5833,681500000.0
2005-09-21 18:05:00,1.5832,1.5835,1.5828,1.5833,681500000.0
2005-09-21 18:10:00,1.5834,1.5845,1.5832,1.5844,681500000.0
2005-09-21 18:15:00,1.5842,1.5842,1.5831,1.5836,681500000.0
2005-09-21 18:20:00,1.5838,1.5838,1.5831,1.5835,681500000.0
2005-09-21 18:25:00,1.5834,1.5839,1.583,1.5834,681500000.0
2005-09-21 18:30:00,1.5832,1.5835,1.583,1.5832,681500000.0
2005-09-21 18:35:00,1.5832,1.5834,1.5829,1.5831,681500000.0
2005-09-21 18:40:00,1.5832,1.5833,1.5824,1.5831,681500000.0
2005-09-21 18:45:00,1.5833,1.5841,1.5833,1.5838,681500000.0
2005-09-21 18:50:00,1.5836,1.5839,1.5833,1.5838,681500000.0
2005-09-21 18:55:00,1.5837,1.5839,1.5823,1.583,681500000.0
2005-09-21 19:00:00,1.5831,1.5838,1.5831,1.5838,681500000.0
2005-09-21 19:05:00,1.5837,1.5839,1.5837,1.5839,408900000.0
2005-09-21 19:10:00,1.584,1.5841,1.5834,1.5837,681500000.0
2005-09-21 19:15:00,1.5838,1.5839,1.5835,1.5838,408900000.0
2005-09-21 19:20:00,1.5837,1.5838,1.5835,1.5836,545200000.0
2005-09-21 19:25:00,1.5837,1.5838,1.5834,1.5837,681500000.0
2005-09-21 19:30:00,1.5838,1.5843,1.5834,1.5839,681500000.0
2005-09-21 19:35:00,1.5838,1.5844,1.5838,1.5841,681500000.0
2005-09-21 19:40:00,1.5842,1.5852,1.5842,1.5847,681500000.0
2005-09-21 19:45:00,1.5846,1.5856,1.5846,1.5853,681500000.0
2005-09-21 19:50:00,1.5854,1.5858,1.5848,1.5853,681500000.0
2005-09-21 19:55:00,1.5852,1.5857,1.5848,1.5855,681500000.0
2005-09-21 20:00:00,1.5854,1.5858,1.5853,1.5853,545200000.0
2005-09-21 20:05:00,1.5854,1.5855,1.5851,1.5854,681500000.0
2005-09-21 20:10:00,1.5853,1.5861,1.5852,1.5858,545200000.0
2005-09-21 20:15:00,1.5859,1.586,1.5855,1.5855,681500000.0
2005-09-21 20:20:00,1.5856,1.5859,1.5853,1.5858,681500000.0
2005-09-21 20:25:00,1.5857,1.5857,1.585,1.585,545200000.0
2005-09-21 20:30:00,1.5851,1.5858,1.585,1.5858,681500000.0
2005-09-21 20:35:00,1.5859,1.5862,1.5856,1.5858,681500000.0
2005-09-21 20:40:00,1.5856,1.5858,1.5846,1.585,681500000.0
2005-09-21 20:45:00,1.5851,1.5853,1.585,1.5852,545200000.0
2005-09-21 20:50:00,1.5853,1.5853,1.5847,1.5848,681500000.0
2005-09-21 20:55:00,1.5847,1.585,1.5846,1.5848,681500000.0
2005-09-21 21:00:00,1.5847,1.5851,1.5846,1.585,545200000.0
2005-09-21 21:05:00,1.5848,1.5852,1.5846,1.5852,545200000.0
2005-09-21 21:10:00,1.5852,1.5852,1.5848,1.5848,272600000.0
2005-09-21 21:15:00,1.5847,1.5848,1.5846,1.5847,545200000.0
2005-09-21 21:20:00,1.5848,1.5848,1.5846,1.5848,408900000.0
2005-09-21 21:25:00,1.5848,1.5848,1.5846,1.5846,545200000.0
2005-09-21 21:30:00,1.5844,1.5845,1.5838,1.5839,408900000.0
2005-09-21 21:35:00,1.584,1.5841,1.5834,1.5836,545200000.0
2005-09-21 21:40:00,1.5837,1.5842,1.5836,1.5839,545200000.0
2005-09-21 21:45:00,1.5838,1.5839,1.5835,1.5835,681500000.0
2005-09-21 21:50:00,1.5836,1.5837,1.5832,1.5834,545200000.0
2005-09-21 21:55:00,1.5833,1.584,1.5833,1.5838,545200000.0
2005-09-21 22:00:00,1.5837,1.5842,1.5835,1.5837,681500000.0
2005-09-21 22:05:00,1.584,1.584,1.5833,1.5833,408900000.0
2005-09-21 22:10:00,1.5834,1.5834,1.5828,1.5829,681500000.0
2005-09-21 22:15:00,1.5827,1.5832,1.5827,1.5831,545200000.0
2005-09-21 22:20:00,1.5832,1.5832,1.5829,1.5831,545200000.0
2005-09-21 22:25:00,1.583,1.5833,1.5829,1.5831,681500000.0
2005-09-21 22:30:00,1.5829,1.5833,1.5829,1.583,681500000.0
2005-09-21 22:35:00,1.5831,1.5831,1.5824,1.5825,545200000.0
2005-09-21 22:40:00,1.5824,1.583,1.5824,1.5828,408900000.0
2005-09-21 22:45:00,1.5829,1.5829,1.5827,1.5829,545200000.0
2005-09-21 22:50:00,1.5828,1.5831,1.5825,1.583,681500000.0
2005-09-21 22:55:00,1.5828,1.5832,1.5824,1.5824,681500000.0
2005-09-21 23:00:00,1.5825,1.5829,1.5824,1.5825,681500000.0
2005-09-21 23:05:00,1.5827,1.5829,1.5825,1.5828,545200000.0
2005-09-21 23:10:00,1.583,1.5833,1.5827,1.5828,681500000.0
2005-09-21 23:15:00,1.583,1.5837,1.5828,1.583,681500000.0
2005-09-21 23:20:00,1.5829,1.5833,1.5828,1.5831,681500000.0
2005-09-21 23:25:00,1.5833,1.5835,1.5829,1.5834,681500000.0
2005-09-21 23:30:00,1.5836,1.5837,1.583,1.5836,681500000.0
2005-09-21 23:35:00,1.5837,1.5837,1.5832,1.5835,681500000.0
2005-09-21 23:40:00,1.5836,1.5838,1.5835,1.5837,545200000.0
2005-09-21 23:45:00,1.5838,1.5842,1.5836,1.5841,681500000.0
2005-09-21 23:50:00,1.5842,1.5846,1.584,1.5841,681500000.0
2005-09-21 23:55:00,1.584,1.5845,1.5837,1.5838,681500000.0
2005-09-22 00:00:00,1.5837,1.5843,1.5837,1.5839,681500000.0
2005-09-22 00:05:00,1.584,1.5841,1.5837,1.5838,681500000.0
2005-09-22 00:10:00,1.5839,1.5839,1.5833,1.5833,545200000.0
2005-09-22 00:15:00,1.5831,1.5833,1.5824,1.5824,681500000.0
2005-09-22 00:20:00,1.5828,1.5834,1.5827,1.5831,681500000.0
2005-09-22 00:25:00,1.5831,1.5832,1.5829,1.583,681500000.0
2005-09-22 00:30:00,1.5831,1.5833,1.5824,1.583,681500000.0
2005-09-22 00:35:00,1.5831,1.5834,1.5829,1.5834,681500000.0
2005-09-22 00:40:00,1.5835,1.5837,1.5833,1.5833,545200000.0
2005-09-22 00:45:00,1.5832,1.5834,1.5825,1.5827,681500000.0
2005-09-22 00:50:00,1.5828,1.583,1.5824,1.5827,681500000.0
2005-09-22 00:55:00,1.5828,1.5833,1.5825,1.5833,545200000.0
2005-09-22 01:00:00,1.5832,1.5833,1.5828,1.5831,681500000.0
2005-09-22 01:05:00,1.583,1.5832,1.5823,1.5827,681500000.0
2005-09-22 01:10:00,1.5828,1.5834,1.5828,1.5833,681500000.0
2005-09-22 01:15:00,1.5831,1.5835,1.5825,1.5833,681500000.0
2005-09-22 01:20:00,1.5835,1.5835,1.5833,1.5834,408900000.0
2005-09-22 01:25:00,1.5835,1.5836,1.5828,1.5829,681500000.0
2005-09-22 01:30:00,1.5831,1.5837,1.5828,1.5836,681500000.0
2005-09-22 01:35:00,1.5835,1.5838,1.5833,1.5837,681500000.0
2005-09-22 01:40:00,1.5835,1.5846,1.5831,1.5843,681500000.0
2005-09-22 01:45:00,1.5844,1.5871,1.5844,1.5865,681500000.0
2005-09-22 01:50:00,1.5869,1.5876,1.5864,1.5868,681500000.0
2005-09-22 01:55:00,1.5866,1.5868,1.586,1.5867,681500000.0
2005-09-22 02:00:00,1.5865,1.5866,1.5862,1.5866,681500000.0
2005-09-22 02:05:00,1.5865,1.5869,1.5862,1.5866,681500000.0
2005-09-22 02:10:00,1.5865,1.5873,1.586,1.5866,681500000.0
2005-09-22 02:15:00,1.5863,1.5866,1.5862,1.5866,681500000.0
2005-09-22 02:20:00,1.5865,1.5869,1.5862,1.5866,681500000.0
2005-09-22 02:25:00,1.5868,1.5875,1.5866,1.5869,681500000.0
2005-09-22 02:30:00,1.5866,1.5869,1.5864,1.5865,681500000.0
2005-09-22 02:35:00,1.5866,1.5869,1.5862,1.5868,681500000.0
2005-09-22 02:40:00,1.5868,1.5881,1.5866,1.5874,681500000.0
2005-09-22 02:45:00,1.5876,1.5878,1.5872,1.5875,681500000.0
2005-09-22 02:50:00,1.5874,1.5874,1.5866,1.5869,545200000.0
2005-09-22 02:55:00,1.5871,1.5874,1.5865,1.5866,681500000.0
2005-09-22 03:00:00,1.5865,1.5871,1.5863,1.5865,681500000.0
2005-09-22 03:05:00,1.5866,1.5869,1.5858,1.5865,681500000.0
2005-09-22 03:10:00,1.5866,1.5869,1.5848,1.585,681500000.0
2005-09-22 03:15:00,1.5851,1.5857,1.5848,1.5854,681500000.0
2005-09-22 03:20:00,1.5853,1.5857,1.5852,1.5856,681500000.0
2005-09-22 03:25:00,1.5854,1.5863,1.5853,1.5861,681500000.0
2005-09-22 03:30:00,1.586,1.5866,1.5858,1.5865,681500000.0
2005-09-22 03:35:00,1.5866,1.5868,1.5859,1.5861,681500000.0
2005-09-22 03:40:00,1.586,1.5861,1.5857,1.5859,681500000.0
2005-09-22 03:45:00,1.5858,1.5859,1.5845,1.5847,681500000.0
2005-09-22 03:50:00,1.5848,1.5848,1.5836,1.5839,681500000.0
2005-09-22 03:55:00,1.584,1.5848,1.584,1.5843,681500000.0
2005-09-22 04:00:00,1.5844,1.5848,1.5843,1.5846,681500000.0
2005-09-22 04:05:00,1.5844,1.5846,1.5838,1.5843,681500000.0
2005-09-22 04:10:00,1.5842,1.5861,1.5833,1.5859,681500000.0
2005-09-22 04:15:00,1.5856,1.5868,1.5846,1.5859,681500000.0
2005-09-22 04:20:00,1.586,1.5861,1.5854,1.5857,681500000.0
2005-09-22 04:25:00,1.5858,1.5876,1.5852,1.5868,681500000.0
2005-09-22 04:30:00,1.5866,1.5869,1.5856,1.5862,681500000.0
2005-09-22 04:35:00,1.5863,1.5863,1.5855,1.5863,681500000.0
2005-09-22 04:40:00,1.5864,1.5868,1.5857,1.5859,681500000.0
2005-09-22 04:45:00,1.5861,1.5863,1.5855,1.5858,681500000.0
2005-09-22 04:50:00,1.5856,1.5859,1.5854,1.5854,545200000.0
2005-09-22 04:55:00,1.5855,1.5856,1.5852,1.5855,681500000.0
2005-09-22 05:00:00,1.5858,1.5859,1.5847,1.5847,681500000.0
2005-09-22 05:05:00,1.5848,1.5866,1.5846,1.5864,681500000.0
2005-09-22 05:10:00,1.5863,1.5866,1.5861,1.5864,681500000.0
2005-09-22 05:15:00,1.5865,1.5866,1.5862,1.5864,681500000.0
2005-09-22 05:20:00,1.5863,1.5869,1.5863,1.5869,681500000.0
2005-09-22 05:25:00,1.5868,1.5878,1.5868,1.5871,681500000.0
2005-09-22 05:30:00,1.5869,1.5875,1.5866,1.5866,681500000.0
2005-09-22 05:35:00,1.5869,1.5871,1.5866,1.5866,681500000.0
2005-09-22 05:40:00,1.5868,1.5869,1.5865,1.5865,545200000.0
2005-09-22 05:45:00,1.5866,1.5866,1.586,1.586,681500000.0
2005-09-22 05:50:00,1.5862,1.5863,1.5858,1.5861,681500000.0
2005-09-22 05:55:00,1.586,1.5862,1.5854,1.586,681500000.0
2005-09-22 06:00:00,1.5862,1.5864,1.5858,1.5858,545200000.0
2005-09-22 06:05:00,1.5859,1.5861,1.5854,1.5858,681500000.0
2005-09-22 06:10:00,1.5859,1.5869,1.5859,1.5866,681500000.0
2005-09-22 06:15:00,1.5865,1.5871,1.5864,1.5869,681500000.0
2005-09-22 06:20:00,1.5868,1.5869,1.5866,1.5869,681500000.0
2005-09-22 06:25:00,1.5868,1.5869,1.5865,1.5868,545200000.0
2005-09-22 06:30:00,1.5871,1.5871,1.5865,1.5865,408900000.0
2005-09-22 06:35:00,1.5866,1.5871,1.5862,1.5869,681500000.0
2005-09-22 06:40:00,1.5868,1.5873,1.5866,1.5869,681500000.0
2005-09-22 06:45:00,1.5871,1.5874,1.5866,1.5866,681500000.0
2005-09-22 06:50:00,1.5868,1.5869,1.5847,1.5851,681500000.0
2005-09-22 06:55:00,1.5852,1.5864,1.5846,1.5857,681500000.0
2005-09-22 07:00:00,1.5856,1.5858,1.5852,1.5856,681500000.0
2005-09-22 07:05:00,1.5858,1.5868,1.5852,1.5863,681500000.0
2005-09-22 07:10:00,1.5864,1.5866,1.586,1.5866,681500000.0
2005-09-22 07:15:00,1.5868,1.5873,1.5864,1.5869,681500000.0
2005-09-22 07:20:00,1.5871,1.5872,1.5865,1.5871,681500000.0
2005-09-22 07:25:00,1.5869,1.5869,1.5866,1.5869,545200000.0
2005-09-22 07:30:00,1.5868,1.5872,1.5864,1.5868,681500000.0
2005-09-22 07:35:00,1.5869,1.5872,1.5866,1.5866,681500000.0
2005-09-22 07:40:00,1.5868,1.5875,1.5866,1.5869,681500000.0
2005-09-22 07:45:00,1.5871,1.5874,1.5869,1.5869,681500000.0
2005-09-22 07:50:00,1.5866,1.5884,1.5865,1.5881,681500000.0
2005-09-22 07:55:00,1.588,1.5885,1.5874,1.5876,681500000.0
2005-09-22 08:00:00,1.5875,1.5881,1.5871,1.5876,681500000.0
2005-09-22 08:05:00,1.5875,1.5883,1.5862,1.5865,681500000.0
2005-09-22 08:10:00,1.5866,1.5877,1.5864,1.5868,681500000.0
2005-09-22 08:15:00,1.5872,1.5878,1.5868,1.5875,681500000.0
2005-09-22 08:20:00,1.5876,1.588,1.5872,1.5879,681500000.0
2005-09-22 08:25:00,1.5877,1.5885,1.5875,1.5882,681500000.0
2005-09-22 08:30:00,1.5883,1.5889,1.5881,1.5885,681500000.0
2005-09-22 08:35:00,1.5886,1.5889,1.5875,1.5878,681500000.0
2005-09-22 08:40:00,1.5877,1.5886,1.5872,1.5882,681500000.0
2005-09-22 08:45:00,1.5883,1.5888,1.5878,1.5878,681500000.0
2005-09-22 08:50:00,1.5879,1.5882,1.5873,1.5874,681500000.0
2005-09-22 08:55:00,1.5875,1.588,1.5872,1.5874,681500000.0
2005-09-22 09:00:00,1.5875,1.5875,1.5865,1.5867,681500000.0
2005-09-22 09:05:00,1.5866,1.5869,1.5864,1.5865,681500000.0
2005-09-22 09:10:00,1.5863,1.5863,1.5853,1.5859,681500000.0
2005-09-22 09:15:00,1.5858,1.5861,1.5852,1.5859,681500000.0
2005-09-22 09:20:00,1.5857,1.5863,1.5853,1.5862,681500000.0
2005-09-22 09:25:00,1.5865,1.5866,1.5858,1.5863,681500000.0
2005-09-22 09:30:00,1.5864,1.5867,1.5861,1.5863,681500000.0
2005-09-22 09:35:00,1.5862,1.587,1.586,1.5864,681500000.0
2005-09-22 09:40:00,1.5862,1.5866,1.5862,1.5864,681500000.0
2005-09-22 09:45:00,1.5865,1.5873,1.5864,1.5873,681500000.0
2005-09-22 09:50:00,1.5872,1.5872,1.5863,1.5864,681500000.0
2005-09-22 09:55:00,1.5865,1.5867,1.5861,1.5867,681500000.0
2005-09-22 10:00:00,1.5868,1.5881,1.5867,1.5874,681500000.0
2005-09-22 10:05:00,1.5875,1.5887,1.5875,1.5881,681500000.0
2005-09-22 10:10:00,1.5882,1.5888,1.5878,1.5885,681500000.0
2005-09-22 10:15:00,1.5884,1.5888,1.588,1.588,681500000.0
2005-09-22 10:20:00,1.5879,1.5884,1.5876,1.5877,681500000.0
2005-09-22 10:25:00,1.5878,1.5888,1.5878,1.588,681500000.0
2005-09-22 10:30:00,1.5879,1.5883,1.5877,1.5882,681500000.0
2005-09-22 10:35:00,1.5883,1.5884,1.5881,1.5884,681500000.0
2005-09-22 10:40:00,1.5883,1.5885,1.5879,1.5883,681500000.0
2005-09-22 10:45:00,1.5882,1.5884,1.5878,1.5882,681500000.0
2005-09-22 10:50:00,1.5883,1.5893,1.5881,1.5884,681500000.0
2005-09-22 10:55:00,1.5882,1.5888,1.5881,1.5886,681500000.0
2005-09-22 11:00:00,1.5887,1.5891,1.5886,1.5889,681500000.0
2005-09-22 11:05:00,1.5888,1.5889,1.588,1.5887,681500000.0
2005-09-22 11:10:00,1.5883,1.5887,1.5879,1.5886,681500000.0
2005-09-22 11:15:00,1.5887,1.5892,1.5887,1.589,681500000.0
2005-09-22 11:20:00,1.5889,1.5892,1.5884,1.5886,681500000.0
2005-09-22 11:25:00,1.5887,1.5899,1.5886,1.5896,681500000.0
2005-09-22 11:30:00,1.5895,1.5912,1.5895,1.59,681500000.0
2005-09-22 11:35:00,1.5901,1.5902,1.5892,1.5896,681500000.0
2005-09-22 11:40:00,1.5895,1.5896,1.5892,1.5895,681500000.0
2005-09-22 11:45:00,1.5896,1.5898,1.5891,1.5894,681500000.0
2005-09-22 11:50:00,1.5893,1.5906,1.5893,1.5905,681500000.0
2005-09-22 11:55:00,1.5906,1.5924,1.5903,1.5924,681500000.0
2005-09-22 12:00:00,1.5925,1.5925,1.5913,1.5917,681500000.0
2005-09-22 12:05:00,1.5918,1.5922,1.5913,1.5919,681500000.0
2005-09-22 12:10:00,1.5917,1.5925,1.5917,1.592,681500000.0
2005-09-22 12:15:00,1.5921,1.5925,1.5908,1.591,681500000.0
2005-09-22 12:20:00,1.5911,1.5911,1.5902,1.5906,681500000.0
2005-09-22 12:25:00,1.5907,1.591,1.5904,1.5907,681500000.0
2005-09-22 12:30:00,1.5906,1.5912,1.5905,1.5911,681500000.0
2005-09-22 12:35:00,1.5912,1.5915,1.591,1.5912,681500000.0
2005-09-22 12:40:00,1.5913,1.5918,1.5909,1.5914,681500000.0
2005-09-22 12:45:00,1.5912,1.5914,1.5908,1.5909,681500000.0
2005-09-22 12:50:00,1.5908,1.5914,1.5906,1.591,681500000.0
2005-09-22 12:55:00,1.5909,1.5913,1.5907,1.5907,681500000.0
2005-09-22 13:00:00,1.5906,1.5917,1.5906,1.5914,681500000.0
2005-09-22 13:05:00,1.5915,1.5915,1.5912,1.5912,681500000.0
2005-09-22 13:10:00,1.5913,1.5914,1.5906,1.5907,681500000.0
2005-09-22 13:15:00,1.5906,1.5913,1.5906,1.5908,681500000.0
2005-09-22 13:20:00,1.5911,1.5916,1.5909,1.5915,681500000.0
2005-09-22 13:25:00,1.5914,1.592,1.5913,1.5915,681500000.0
2005-09-22 13:30:00,1.5914,1.5916,1.5912,1.5915,681500000.0
2005-09-22 13:35:00,1.5914,1.5917,1.5911,1.5911,545200000.0
2005-09-22 13:40:00,1.5909,1.5909,1.5905,1.5909,681500000.0
2005-09-22 13:45:00,1.5911,1.5914,1.5908,1.5911,681500000.0
2005-09-22 13:50:00,1.591,1.5912,1.5906,1.5912,545200000.0
2005-09-22 13:55:00,1.5911,1.5913,1.5908,1.591,681500000.0
2005-09-22 14:00:00,1.5909,1.5911,1.5905,1.5909,681500000.0
2005-09-22 14:05:00,1.5908,1.5913,1.5906,1.591,681500000.0
2005-09-22 14:10:00,1.5909,1.5917,1.5904,1.5905,681500000.0
2005-09-22 14:15:00,1.5903,1.5908,1.5903,1.5904,681500000.0
2005-09-22 14:20:00,1.5902,1.591,1.5902,1.5908,681500000.0
2005-09-22 14:25:00,1.591,1.5914,1.5906,1.591,681500000.0
2005-09-22 14:30:00,1.5909,1.5912,1.59,1.5905,681500000.0
2005-09-22 14:35:00,1.5903,1.5907,1.5896,1.5898,681500000.0
2005-09-22 14:40:00,1.5897,1.5911,1.5897,1.5908,681500000.0
2005-09-22 14:45:00,1.591,1.5915,1.5904,1.591,681500000.0
2005-09-22 14:50:00,1.5909,1.5912,1.5902,1.5908,681500000.0
2005-09-22 14:55:00,1.5907,1.5907,1.5897,1.5899,681500000.0
2005-09-22 15:00:00,1.5897,1.5902,1.5894,1.5901,681500000.0
2005-09-22 15:05:00,1.5902,1.5904,1.5899,1.5903,681500000.0
2005-09-22 15:10:00,1.5904,1.5908,1.5899,1.5902,681500000.0
2005-09-22 15:15:00,1.5904,1.5906,1.59,1.5902,681500000.0
2005-09-22 15:20:00,1.5901,1.5911,1.5901,1.5908,681500000.0
2005-09-22 15:25:00,1.5907,1.591,1.5902,1.5907,681500000.0
2005-09-22 15:30:00,1.5907,1.5912,1.5904,1.5904,681500000.0
2005-09-22 15:35:00,1.5903,1.5905,1.5895,1.5896,681500000.0
2005-09-22 15:40:00,1.5895,1.5905,1.5894,1.5902,681500000.0
2005-09-22 15:45:00,1.5903,1.5909,1.5899,1.5901,681500000.0
2005-09-22 15:50:00,1.59,1.5906,1.5899,1.5904,681500000.0
2005-09-22 15:55:00,1.5903,1.5909,1.5898,1.5909,681500000.0
2005-09-22 16:00:00,1.591,1.5911,1.5891,1.5896,681500000.0
2005-09-22 16:05:00,1.5895,1.5897,1.5883,1.589,681500000.0
2005-09-22 16:10:00,1.5888,1.589,1.5878,1.5879,681500000.0
2005-09-22 16:15:00,1.588,1.5886,1.5879,1.5884,681500000.0
2005-09-22 16:20:00,1.5883,1.5886,1.5871,1.5876,681500000.0
2005-09-22 16:25:00,1.5875,1.5882,1.5874,1.5879,681500000.0
2005-09-22 16:30:00,1.5878,1.5882,1.5872,1.5874,681500000.0
2005-09-22 16:35:00,1.5875,1.5885,1.5871,1.5874,681500000.0
2005-09-22 16:40:00,1.5875,1.588,1.5871,1.5875,681500000.0
2005-09-22 16:45:00,1.5876,1.5879,1.5864,1.5871,681500000.0
2005-09-22 16:50:00,1.5869,1.5875,1.5866,1.587,681500000.0
2005-09-22 16:55:00,1.5872,1.5891,1.5866,1.589,681500000.0
2005-09-22 17:00:00,1.5891,1.5894,1.5881,1.5886,681500000.0
2005-09-22 17:05:00,1.5885,1.5898,1.5885,1.5886,681500000.0
2005-09-22 17:10:00,1.5885,1.5891,1.5885,1.5889,681500000.0
2005-09-22 17:15:00,1.5888,1.5902,1.5881,1.59,681500000.0
2005-09-22 17:20:00,1.5901,1.5915,1.5897,1.5904,681500000.0
2005-09-22 17:25:00,1.5905,1.5921,1.59,1.5918,681500000.0
2005-09-22 17:30:00,1.5924,1.5924,1.5909,1.5914,681500000.0
2005-09-22 17:35:00,1.5913,1.5915,1.5902,1.5906,681500000.0
2005-09-22 17:40:00,1.5908,1.5909,1.59,1.5908,681500000.0
2005-09-22 17:45:00,1.5907,1.5912,1.5901,1.5904,681500000.0
2005-09-22 17:50:00,1.5902,1.5907,1.5902,1.5904,681500000.0
2005-09-22 17:55:00,1.5902,1.5914,1.5902,1.5913,681500000.0
2005-09-22 18:00:00,1.5914,1.5921,1.5909,1.5911,681500000.0
2005-09-22 18:05:00,1.5914,1.5924,1.5913,1.5923,681500000.0
2005-09-22 18:10:00,1.5921,1.5924,1.5916,1.5916,681500000.0
2005-09-22 18:15:00,1.5917,1.5919,1.5905,1.5906,681500000.0
2005-09-22 18:20:00,1.5907,1.5917,1.5906,1.5915,681500000.0
2005-09-22 18:25:00,1.5916,1.5924,1.5909,1.5915,681500000.0
2005-09-22 18:30:00,1.5914,1.5915,1.5906,1.5911,681500000.0
2005-09-22 18:35:00,1.5909,1.5912,1.5901,1.5901,681500000.0
2005-09-22 18:40:00,1.5903,1.5906,1.5901,1.5904,681500000.0
2005-09-22 18:45:00,1.5905,1.5907,1.5903,1.5905,681500000.0
2005-09-22 18:50:00,1.5906,1.5912,1.5901,1.5909,681500000.0
2005-09-22 18:55:00,1.5911,1.5913,1.5906,1.5912,681500000.0
2005-09-22 19:00:00,1.5913,1.5913,1.5909,1.5912,681500000.0
2005-09-22 19:05:00,1.5911,1.5916,1.5909,1.5915,681500000.0
2005-09-22 19:10:00,1.5914,1.5917,1.5909,1.5913,681500000.0
2005-09-22 19:15:00,1.5914,1.5914,1.5909,1.5909,545200000.0
2005-09-22 19:20:00,1.5907,1.5916,1.5905,1.5914,681500000.0
2005-09-22 19:25:00,1.5913,1.5919,1.5912,1.5916,545200000.0
2005-09-22 19:30:00,1.5917,1.5919,1.5915,1.5918,681500000.0
2005-09-22 19:35:00,1.5917,1.5924,1.5916,1.5919,681500000.0
2005-09-22 19:40:00,1.5921,1.5921,1.5915,1.5917,681500000.0
2005-09-22 19:45:00,1.5916,1.5936,1.5916,1.5928,681500000.0
2005-09-22 19:50:00,1.5929,1.5929,1.5917,1.5921,681500000.0
2005-09-22 19:55:00,1.5919,1.5925,1.5915,1.5917,681500000.0
2005-09-22 20:00:00,1.5918,1.5928,1.5918,1.5924,545200000.0
2005-09-22 20:05:00,1.5923,1.5928,1.5921,1.5925,545200000.0
2005-09-22 20:10:00,1.5924,1.5925,1.5918,1.5923,681500000.0
2005-09-22 20:15:00,1.5924,1.5924,1.5919,1.5924,681500000.0
2005-09-22 20:20:00,1.5923,1.5925,1.5919,1.5923,681500000.0
2005-09-22 20:25:00,1.5924,1.5924,1.5918,1.5919,408900000.0
2005-09-22 20:30:00,1.5921,1.5925,1.5919,1.5925,545200000.0
2005-09-22 20:35:00,1.5924,1.5925,1.5918,1.5919,681500000.0
2005-09-22 20:40:00,1.5921,1.5924,1.5918,1.5921,681500000.0
2005-09-22 20:45:00,1.5919,1.5921,1.5918,1.5921,408900000.0
2005-09-22 20:50:00,1.5919,1.5923,1.5917,1.5919,681500000.0
2005-09-22 20:55:00,1.5921,1.5923,1.5919,1.5923,545200000.0
2005-09-22 21:00:00,1.5921,1.5929,1.5921,1.5925,681500000.0
2005-09-22 21:05:00,1.5927,1.5931,1.5921,1.593,681500000.0
2005-09-22 21:10:00,1.5927,1.5934,1.5924,1.593,681500000.0
2005-09-22 21:15:00,1.593,1.593,1.5923,1.5924,408900000.0
2005-09-22 21:20:00,1.5921,1.5924,1.5918,1.5921,681500000.0
2005-09-22 21:25:00,1.5919,1.5921,1.5918,1.5918,272600000.0
2005-09-22 21:30:00,1.5917,1.5933,1.5917,1.5928,545200000.0
2005-09-22 21:35:00,1.5927,1.5928,1.5921,1.5924,545200000.0
2005-09-22 21:40:00,1.5928,1.5933,1.5921,1.5929,681500000.0
2005-09-22 21:45:00,1.593,1.594,1.5927,1.5937,681500000.0
2005-09-22 21:50:00,1.5938,1.5938,1.5931,1.5933,681500000.0
2005-09-22 21:55:00,1.5931,1.5933,1.5927,1.593,681500000.0
2005-09-22 22:00:00,1.5929,1.593,1.5924,1.5928,545200000.0
2005-09-22 22:05:00,1.5927,1.5928,1.5924,1.5928,545200000.0
2005-09-22 22:10:00,1.5924,1.5929,1.5924,1.5929,545200000.0
2005-09-22 22:15:00,1.593,1.5933,1.5928,1.5931,408900000.0
2005-09-22 22:20:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-09-22 22:25:00,1.5931,1.5934,1.593,1.5933,408900000.0
2005-09-22 22:30:00,1.5934,1.5934,1.593,1.5931,681500000.0
2005-09-22 22:35:00,1.593,1.5933,1.5928,1.593,681500000.0
2005-09-22 22:40:00,1.593,1.5935,1.5928,1.5931,545200000.0
2005-09-22 22:45:00,1.5933,1.5933,1.5924,1.5924,681500000.0
2005-09-22 22:50:00,1.5925,1.5927,1.5921,1.5923,681500000.0
2005-09-22 22:55:00,1.5924,1.5937,1.5921,1.5931,681500000.0
2005-09-22 23:00:00,1.5931,1.5931,1.5921,1.5925,681500000.0
2005-09-22 23:05:00,1.5928,1.5934,1.5924,1.5934,681500000.0
2005-09-22 23:10:00,1.5933,1.594,1.5931,1.5938,681500000.0
2005-09-22 23:15:00,1.5935,1.5938,1.5931,1.5931,681500000.0
2005-09-22 23:20:00,1.593,1.5931,1.5927,1.593,545200000.0
2005-09-22 23:25:00,1.5931,1.5931,1.5929,1.5931,408900000.0
2005-09-22 23:30:00,1.5933,1.5941,1.5933,1.5938,408900000.0
2005-09-22 23:35:00,1.5939,1.5943,1.5936,1.5941,681500000.0
2005-09-22 23:40:00,1.5942,1.5945,1.5936,1.5936,545200000.0
2005-09-22 23:45:00,1.5937,1.5939,1.5933,1.5933,681500000.0
2005-09-22 23:50:00,1.5929,1.5931,1.5921,1.5924,681500000.0
2005-09-22 23:55:00,1.5928,1.593,1.5921,1.593,681500000.0
2005-09-23 00:00:00,1.5933,1.5936,1.593,1.5931,545200000.0
2005-09-23 00:05:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-23 00:10:00,1.5931,1.5931,1.5924,1.5928,681500000.0
2005-09-23 00:15:00,1.5929,1.5931,1.5927,1.5927,545200000.0
2005-09-23 00:20:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-23 00:25:00,1.5927,1.5927,1.5921,1.5923,545200000.0
2005-09-23 00:30:00,1.5924,1.5924,1.5923,1.5924,272600000.0
2005-09-23 00:35:00,1.5923,1.5924,1.5919,1.5921,545200000.0
2005-09-23 00:40:00,1.5924,1.5924,1.5919,1.5919,408900000.0
2005-09-23 00:45:00,1.5911,1.5919,1.5911,1.5912,681500000.0
2005-09-23 00:50:00,1.5911,1.5911,1.5906,1.5909,545200000.0
2005-09-23 00:55:00,1.5911,1.5919,1.5909,1.5914,681500000.0
2005-09-23 01:00:00,1.5915,1.5921,1.5915,1.5919,545200000.0
2005-09-23 01:05:00,1.5918,1.5919,1.5915,1.5917,681500000.0
2005-09-23 01:10:00,1.5921,1.5928,1.5919,1.5924,545200000.0
2005-09-23 01:15:00,1.5925,1.5931,1.5924,1.593,681500000.0
2005-09-23 01:20:00,1.5929,1.5931,1.5927,1.593,681500000.0
2005-09-23 01:25:00,1.5931,1.5931,1.5924,1.5929,681500000.0
2005-09-23 01:30:00,1.5931,1.5931,1.5924,1.5924,681500000.0
2005-09-23 01:35:00,1.5925,1.5925,1.5921,1.5924,681500000.0
2005-09-23 01:40:00,1.5923,1.5924,1.5919,1.5919,681500000.0
2005-09-23 01:45:00,1.5921,1.5921,1.5916,1.5918,681500000.0
2005-09-23 01:50:00,1.5919,1.593,1.5916,1.5921,681500000.0
2005-09-23 01:55:00,1.5921,1.5938,1.5921,1.5938,681500000.0
2005-09-23 02:05:00,1.5947,1.5947,1.5942,1.5944,136300000.0
2005-09-23 02:10:00,1.5941,1.5944,1.5935,1.5938,681500000.0
2005-09-23 02:15:00,1.5939,1.5942,1.5938,1.5939,681500000.0
2005-09-23 02:20:00,1.5938,1.5944,1.5929,1.594,681500000.0
2005-09-23 02:25:00,1.5941,1.5959,1.5938,1.5956,681500000.0
2005-09-23 02:30:00,1.5955,1.5958,1.5949,1.5955,681500000.0
2005-09-23 02:35:00,1.5956,1.596,1.5941,1.5949,681500000.0
2005-09-23 02:40:00,1.5953,1.5956,1.5944,1.5947,681500000.0
2005-09-23 02:45:00,1.5949,1.5956,1.5945,1.5955,681500000.0
2005-09-23 02:50:00,1.5957,1.596,1.5953,1.5955,681500000.0
2005-09-23 02:55:00,1.5957,1.5958,1.5954,1.5954,681500000.0
2005-09-23 03:00:00,1.5953,1.5971,1.5946,1.5959,681500000.0
2005-09-23 03:05:00,1.596,1.5969,1.5956,1.5967,681500000.0
2005-09-23 03:10:00,1.5966,1.5979,1.5964,1.5974,681500000.0
2005-09-23 03:15:00,1.5973,1.5974,1.5959,1.5962,681500000.0
2005-09-23 03:20:00,1.5961,1.5963,1.5949,1.5954,681500000.0
2005-09-23 03:25:00,1.5955,1.596,1.5951,1.5957,681500000.0
2005-09-23 03:30:00,1.5958,1.5967,1.5952,1.5965,681500000.0
2005-09-23 03:35:00,1.5966,1.5966,1.5959,1.5959,681500000.0
2005-09-23 03:40:00,1.596,1.5969,1.5959,1.5964,681500000.0
2005-09-23 03:45:00,1.5962,1.5966,1.5961,1.5961,545200000.0
2005-09-23 03:50:00,1.5962,1.5965,1.5955,1.596,681500000.0
2005-09-23 03:55:00,1.5959,1.5961,1.5957,1.596,681500000.0
2005-09-23 04:00:00,1.5959,1.5963,1.5958,1.5961,681500000.0
2005-09-23 04:05:00,1.5962,1.5962,1.5958,1.596,681500000.0
2005-09-23 04:10:00,1.5959,1.596,1.5958,1.5958,545200000.0
2005-09-23 04:15:00,1.596,1.5963,1.5959,1.5961,681500000.0
2005-09-23 04:20:00,1.5962,1.5963,1.5961,1.5962,681500000.0
2005-09-23 04:25:00,1.5961,1.5965,1.5959,1.5962,545200000.0
2005-09-23 04:30:00,1.5963,1.5968,1.5959,1.5964,681500000.0
2005-09-23 04:35:00,1.5963,1.5972,1.5963,1.5969,681500000.0
2005-09-23 04:40:00,1.5968,1.5969,1.5964,1.5964,681500000.0
2005-09-23 04:45:00,1.5965,1.5969,1.5959,1.5968,681500000.0
2005-09-23 04:50:00,1.5969,1.5969,1.5965,1.5969,681500000.0
2005-09-23 04:55:00,1.5967,1.5972,1.5967,1.5969,545200000.0
2005-09-23 05:00:00,1.5971,1.5974,1.5964,1.5964,681500000.0
2005-09-23 05:05:00,1.5965,1.5966,1.5961,1.5966,681500000.0
2005-09-23 05:10:00,1.5965,1.5969,1.5964,1.5967,681500000.0
2005-09-23 05:15:00,1.5968,1.5972,1.5963,1.5972,681500000.0
2005-09-23 05:20:00,1.5971,1.5972,1.5968,1.5972,545200000.0
2005-09-23 05:25:00,1.5971,1.5972,1.5968,1.5969,545200000.0
2005-09-23 05:30:00,1.5971,1.5971,1.5963,1.5964,681500000.0
2005-09-23 05:35:00,1.5963,1.5965,1.5962,1.5965,681500000.0
2005-09-23 05:40:00,1.5966,1.5968,1.5965,1.5968,681500000.0
2005-09-23 05:45:00,1.5969,1.5969,1.5964,1.5968,681500000.0
2005-09-23 05:50:00,1.5969,1.5971,1.5966,1.5968,681500000.0
2005-09-23 05:55:00,1.5967,1.5972,1.5966,1.5972,681500000.0
2005-09-23 06:00:00,1.5971,1.5974,1.5969,1.5969,681500000.0
2005-09-23 06:05:00,1.5968,1.5974,1.5967,1.5968,681500000.0
2005-09-23 06:10:00,1.5969,1.5969,1.5962,1.5966,681500000.0
2005-09-23 06:15:00,1.5967,1.5971,1.5965,1.5971,545200000.0
2005-09-23 06:20:00,1.5969,1.5969,1.5968,1.5969,272600000.0
2005-09-23 06:25:00,1.5968,1.5974,1.5967,1.5973,545200000.0
2005-09-23 06:30:00,1.5973,1.5975,1.5964,1.5971,681500000.0
2005-09-23 06:35:00,1.5969,1.5976,1.5969,1.5974,681500000.0
2005-09-23 06:40:00,1.5977,1.598,1.5972,1.5977,681500000.0
2005-09-23 06:45:00,1.598,1.5987,1.5977,1.5982,681500000.0
2005-09-23 06:50:00,1.5983,1.5989,1.5983,1.5984,681500000.0
2005-09-23 06:55:00,1.5985,1.5985,1.5978,1.5981,681500000.0
2005-09-23 07:00:00,1.5983,1.5984,1.5973,1.5975,681500000.0
2005-09-23 07:05:00,1.5976,1.5979,1.5973,1.5974,681500000.0
2005-09-23 07:10:00,1.5975,1.5976,1.5973,1.5974,272600000.0
2005-09-23 07:15:00,1.5975,1.5978,1.5973,1.5977,681500000.0
2005-09-23 07:20:00,1.5976,1.5978,1.5971,1.5971,681500000.0
2005-09-23 07:25:00,1.5972,1.5973,1.5967,1.5971,681500000.0
2005-09-23 07:30:00,1.5972,1.598,1.5969,1.5978,681500000.0
2005-09-23 07:35:00,1.5978,1.5982,1.5974,1.5976,681500000.0
2005-09-23 07:40:00,1.5977,1.5979,1.5976,1.5979,681500000.0
2005-09-23 07:45:00,1.598,1.5985,1.5977,1.5984,681500000.0
2005-09-23 07:50:00,1.5985,1.5985,1.5973,1.5979,545200000.0
2005-09-23 07:55:00,1.5977,1.5983,1.5976,1.598,681500000.0
2005-09-23 08:00:00,1.5979,1.5982,1.5974,1.5974,681500000.0
2005-09-23 08:05:00,1.5973,1.5977,1.5971,1.5975,681500000.0
2005-09-23 08:10:00,1.5974,1.5975,1.5969,1.5971,681500000.0
2005-09-23 08:15:00,1.5972,1.5975,1.5968,1.5969,681500000.0
2005-09-23 08:20:00,1.5971,1.5972,1.5962,1.5962,545200000.0
2005-09-23 08:25:00,1.5964,1.5967,1.596,1.5963,681500000.0
2005-09-23 08:30:00,1.5962,1.5963,1.5951,1.5956,681500000.0
2005-09-23 08:35:00,1.5955,1.5958,1.5948,1.5953,681500000.0
2005-09-23 08:40:00,1.5952,1.5967,1.5952,1.5962,681500000.0
2005-09-23 08:45:00,1.5961,1.5962,1.5952,1.5959,681500000.0
2005-09-23 08:50:00,1.5958,1.5972,1.5956,1.5966,681500000.0
2005-09-23 08:55:00,1.5963,1.5979,1.5959,1.5966,681500000.0
2005-09-23 09:00:00,1.5968,1.5968,1.5959,1.5964,681500000.0
2005-09-23 09:05:00,1.5963,1.5973,1.596,1.5968,681500000.0
2005-09-23 09:10:00,1.5967,1.5976,1.5965,1.5971,681500000.0
2005-09-23 09:15:00,1.597,1.5976,1.5967,1.5967,681500000.0
2005-09-23 09:20:00,1.5968,1.5974,1.5963,1.5971,681500000.0
2005-09-23 09:25:00,1.597,1.5973,1.5961,1.5965,681500000.0
2005-09-23 09:30:00,1.5964,1.5972,1.596,1.5971,681500000.0
2005-09-23 09:35:00,1.5972,1.5979,1.5969,1.5977,681500000.0
2005-09-23 09:40:00,1.5976,1.5979,1.5968,1.5971,681500000.0
2005-09-23 09:45:00,1.597,1.5973,1.5967,1.5971,681500000.0
2005-09-23 09:50:00,1.597,1.5974,1.5957,1.5958,681500000.0
2005-09-23 09:55:00,1.5957,1.5966,1.5954,1.5961,681500000.0
2005-09-23 10:00:00,1.5962,1.5966,1.5959,1.5965,681500000.0
2005-09-23 10:05:00,1.5964,1.5971,1.596,1.5964,681500000.0
2005-09-23 10:10:00,1.5965,1.5973,1.5962,1.5971,681500000.0
2005-09-23 10:15:00,1.597,1.5972,1.5965,1.5967,681500000.0
2005-09-23 10:20:00,1.5966,1.5971,1.5966,1.5969,681500000.0
2005-09-23 10:25:00,1.597,1.5975,1.5968,1.5973,681500000.0
2005-09-23 10:30:00,1.5972,1.5976,1.5971,1.5974,681500000.0
2005-09-23 10:35:00,1.5975,1.5976,1.5971,1.5971,681500000.0
2005-09-23 10:40:00,1.597,1.5972,1.5956,1.5958,681500000.0
2005-09-23 10:45:00,1.5957,1.5957,1.5941,1.5944,681500000.0
2005-09-23 10:50:00,1.5945,1.5949,1.594,1.5943,681500000.0
2005-09-23 10:55:00,1.5942,1.5942,1.5934,1.5935,681500000.0
2005-09-23 11:00:00,1.5937,1.5958,1.5927,1.5947,681500000.0
2005-09-23 11:05:00,1.5948,1.596,1.5934,1.5944,681500000.0
2005-09-23 11:10:00,1.5943,1.5943,1.5928,1.5935,681500000.0
2005-09-23 11:15:00,1.5936,1.5938,1.5922,1.5926,681500000.0
2005-09-23 11:20:00,1.5927,1.5931,1.5923,1.5931,681500000.0
2005-09-23 11:25:00,1.5932,1.5939,1.5921,1.5937,681500000.0
2005-09-23 11:30:00,1.5938,1.5939,1.5928,1.593,681500000.0
2005-09-23 11:35:00,1.5932,1.5935,1.5919,1.5927,681500000.0
2005-09-23 11:40:00,1.5929,1.5937,1.5922,1.5923,681500000.0
2005-09-23 11:45:00,1.5924,1.5938,1.592,1.5929,681500000.0
2005-09-23 11:50:00,1.5927,1.5933,1.5925,1.5926,681500000.0
2005-09-23 11:55:00,1.5928,1.593,1.5922,1.5924,681500000.0
2005-09-23 12:00:00,1.5922,1.5927,1.5919,1.592,681500000.0
2005-09-23 12:05:00,1.5919,1.5925,1.5918,1.5924,681500000.0
2005-09-23 12:10:00,1.5922,1.5923,1.5914,1.5917,681500000.0
2005-09-23 12:15:00,1.5915,1.5922,1.5914,1.5917,681500000.0
2005-09-23 12:20:00,1.5921,1.5924,1.5918,1.5923,545200000.0
2005-09-23 12:25:00,1.592,1.5924,1.5917,1.5918,681500000.0
2005-09-23 12:30:00,1.5917,1.592,1.591,1.5913,681500000.0
2005-09-23 12:35:00,1.5915,1.5916,1.591,1.5914,681500000.0
2005-09-23 12:40:00,1.5913,1.5926,1.5907,1.5924,681500000.0
2005-09-23 12:45:00,1.5925,1.5927,1.592,1.5924,681500000.0
2005-09-23 12:50:00,1.5925,1.5929,1.5921,1.5923,681500000.0
2005-09-23 12:55:00,1.5925,1.5928,1.592,1.5921,681500000.0
2005-09-23 13:00:00,1.592,1.5928,1.5919,1.5927,681500000.0
2005-09-23 13:05:00,1.5928,1.5928,1.5917,1.5923,681500000.0
2005-09-23 13:10:00,1.5924,1.593,1.592,1.5928,681500000.0
2005-09-23 13:15:00,1.5929,1.5932,1.5923,1.5923,681500000.0
2005-09-23 13:20:00,1.5922,1.5927,1.5918,1.592,681500000.0
2005-09-23 13:25:00,1.5921,1.5926,1.5916,1.5919,681500000.0
2005-09-23 13:30:00,1.5918,1.5933,1.5918,1.5931,681500000.0
2005-09-23 13:35:00,1.5929,1.5935,1.5926,1.5931,681500000.0
2005-09-23 13:40:00,1.593,1.5934,1.5928,1.5929,681500000.0
2005-09-23 13:45:00,1.5928,1.5931,1.5906,1.5927,681500000.0
2005-09-23 13:50:00,1.5926,1.5931,1.5924,1.5928,681500000.0
2005-09-23 13:55:00,1.5927,1.5931,1.5925,1.593,681500000.0
2005-09-23 14:00:00,1.5931,1.5937,1.593,1.5936,681500000.0
2005-09-23 14:05:00,1.5938,1.5939,1.5933,1.5936,681500000.0
2005-09-23 14:10:00,1.5935,1.5938,1.5926,1.5927,681500000.0
2005-09-23 14:15:00,1.5928,1.5936,1.5926,1.5935,681500000.0
2005-09-23 14:20:00,1.5933,1.5945,1.5931,1.5941,681500000.0
2005-09-23 14:25:00,1.5942,1.5943,1.5937,1.5941,681500000.0
2005-09-23 14:30:00,1.5939,1.5942,1.5937,1.594,681500000.0
2005-09-23 14:35:00,1.5941,1.5941,1.5932,1.594,681500000.0
2005-09-23 14:40:00,1.5939,1.5947,1.5937,1.5943,681500000.0
2005-09-23 14:45:00,1.5944,1.5946,1.5929,1.593,681500000.0
2005-09-23 14:50:00,1.5932,1.5932,1.5916,1.5921,681500000.0
2005-09-23 14:55:00,1.5922,1.5926,1.5915,1.5922,681500000.0
2005-09-23 15:00:00,1.5923,1.5924,1.5905,1.5911,681500000.0
2005-09-23 15:05:00,1.591,1.5919,1.5907,1.5919,681500000.0
2005-09-23 15:10:00,1.5917,1.5918,1.5903,1.5908,681500000.0
2005-09-23 15:15:00,1.5909,1.5916,1.5905,1.591,681500000.0
2005-09-23 15:20:00,1.5909,1.592,1.5904,1.591,681500000.0
2005-09-23 15:25:00,1.5909,1.5915,1.5901,1.5901,681500000.0
2005-09-23 15:30:00,1.5903,1.5918,1.5903,1.5918,681500000.0
2005-09-23 15:35:00,1.5919,1.5921,1.5914,1.5917,681500000.0
2005-09-23 15:40:00,1.5916,1.5918,1.5908,1.5913,681500000.0
2005-09-23 15:45:00,1.5912,1.5919,1.5909,1.591,681500000.0
2005-09-23 15:50:00,1.5909,1.5914,1.5907,1.591,681500000.0
2005-09-23 15:55:00,1.5909,1.591,1.5899,1.5908,681500000.0
2005-09-23 16:00:00,1.5906,1.5919,1.5906,1.5911,681500000.0
2005-09-23 16:05:00,1.5913,1.5913,1.5902,1.5906,681500000.0
2005-09-23 16:10:00,1.5907,1.5909,1.5899,1.5902,681500000.0
2005-09-23 16:15:00,1.5903,1.591,1.5896,1.5909,681500000.0
2005-09-23 16:20:00,1.5908,1.5916,1.5905,1.5912,681500000.0
2005-09-23 16:25:00,1.591,1.5913,1.5906,1.5908,681500000.0
2005-09-23 16:30:00,1.591,1.5912,1.5902,1.5907,681500000.0
2005-09-23 16:35:00,1.5909,1.5914,1.5905,1.5913,681500000.0
2005-09-23 16:40:00,1.5912,1.5917,1.5911,1.5913,681500000.0
2005-09-23 16:45:00,1.5914,1.5924,1.5913,1.592,681500000.0
2005-09-23 16:50:00,1.5919,1.5922,1.5911,1.5917,681500000.0
2005-09-23 16:55:00,1.5915,1.5921,1.5908,1.5909,681500000.0
2005-09-23 17:00:00,1.591,1.5921,1.5907,1.5916,681500000.0
2005-09-23 17:05:00,1.5914,1.5914,1.5907,1.5909,681500000.0
2005-09-23 17:10:00,1.5906,1.5914,1.5906,1.5913,681500000.0
2005-09-23 17:15:00,1.5914,1.5916,1.5909,1.5916,681500000.0
2005-09-23 17:20:00,1.5915,1.5918,1.5912,1.5916,681500000.0
2005-09-23 17:25:00,1.5918,1.592,1.5914,1.5917,681500000.0
2005-09-23 17:30:00,1.5916,1.5922,1.5915,1.592,272600000.0
2005-09-23 17:35:00,1.5917,1.5926,1.5917,1.5926,545200000.0
2005-09-23 17:40:00,1.5925,1.5925,1.592,1.5921,681500000.0
2005-09-23 17:45:00,1.592,1.5928,1.592,1.5926,681500000.0
2005-09-23 17:50:00,1.5924,1.5929,1.592,1.5928,408900000.0
2005-09-23 17:55:00,1.5935,1.5938,1.5933,1.5938,681500000.0
2005-09-23 18:00:00,1.5937,1.5938,1.5919,1.5921,681500000.0
2005-09-23 18:05:00,1.5919,1.5925,1.5915,1.5924,681500000.0
2005-09-23 18:10:00,1.5921,1.5927,1.5919,1.5919,681500000.0
2005-09-23 18:15:00,1.5921,1.5921,1.5916,1.5918,545200000.0
2005-09-23 18:20:00,1.5921,1.5924,1.5918,1.5919,408900000.0
2005-09-23 18:25:00,1.5918,1.5919,1.5913,1.5918,681500000.0
2005-09-23 18:30:00,1.5917,1.5919,1.5915,1.5919,545200000.0
2005-09-23 18:35:00,1.5918,1.5919,1.5917,1.5919,408900000.0
2005-09-23 18:40:00,1.5921,1.5921,1.5909,1.5916,681500000.0
2005-09-23 18:45:00,1.5917,1.5919,1.5915,1.5916,681500000.0
2005-09-23 18:50:00,1.5918,1.5919,1.5916,1.5917,681500000.0
2005-09-23 18:55:00,1.5916,1.5921,1.5916,1.5919,681500000.0
2005-09-23 19:00:00,1.5921,1.5921,1.5917,1.5921,408900000.0
2005-09-23 19:05:00,1.5919,1.5921,1.5914,1.5916,545200000.0
2005-09-23 19:10:00,1.5917,1.5919,1.5912,1.5914,681500000.0
2005-09-23 19:15:00,1.5915,1.5915,1.5909,1.5913,681500000.0
2005-09-23 19:20:00,1.5914,1.5916,1.5906,1.5911,408900000.0
2005-09-23 19:25:00,1.5909,1.5914,1.5909,1.5914,681500000.0
2005-09-23 19:30:00,1.5913,1.5913,1.5909,1.5911,681500000.0
2005-09-23 19:35:00,1.5909,1.5911,1.5906,1.5907,545200000.0
2005-09-23 19:40:00,1.5909,1.5909,1.5901,1.5901,545200000.0
2005-09-23 19:45:00,1.59,1.5901,1.5896,1.5896,681500000.0
2005-09-23 19:50:00,1.5898,1.5905,1.5896,1.5898,681500000.0
2005-09-23 19:55:00,1.5899,1.59,1.5889,1.5899,681500000.0
2005-09-23 20:00:00,1.5898,1.5906,1.5896,1.5904,545200000.0
2005-09-23 20:05:00,1.5905,1.5906,1.5896,1.59,408900000.0
2005-09-23 20:10:00,1.5901,1.5906,1.5899,1.5906,681500000.0
2005-09-23 20:15:00,1.5905,1.5911,1.5901,1.5909,681500000.0
2005-09-23 20:20:00,1.5907,1.5911,1.5904,1.5909,681500000.0
2005-09-23 20:25:00,1.5907,1.5916,1.5907,1.5912,545200000.0
2005-09-23 20:30:00,1.5914,1.5914,1.5905,1.5906,681500000.0
2005-09-23 20:35:00,1.5909,1.5909,1.5904,1.5906,681500000.0
2005-09-23 20:40:00,1.5905,1.5912,1.5903,1.5911,681500000.0
2005-09-23 20:45:00,1.5912,1.5912,1.5906,1.5907,681500000.0
2005-09-23 20:50:00,1.5909,1.5911,1.5906,1.5906,681500000.0
2005-09-23 20:55:00,1.5907,1.5909,1.5905,1.5906,545200000.0
2005-09-23 21:00:00,1.5909,1.5911,1.5903,1.5904,681500000.0
2005-09-23 21:05:00,1.5903,1.5903,1.5896,1.59,545200000.0
2005-09-23 21:10:00,1.5899,1.59,1.5894,1.5895,545200000.0
2005-09-23 21:15:00,1.5894,1.5898,1.5893,1.5895,545200000.0
2005-09-23 21:20:00,1.5898,1.5898,1.5893,1.5896,545200000.0
2005-09-23 21:25:00,1.5898,1.5899,1.5896,1.5896,545200000.0
2005-09-23 21:30:00,1.5895,1.5899,1.5894,1.5895,681500000.0
2005-09-23 21:35:00,1.5894,1.5896,1.5892,1.5895,681500000.0
2005-09-23 21:40:00,1.5896,1.5896,1.5893,1.5895,408900000.0
2005-09-23 21:45:00,1.5896,1.5899,1.5896,1.5899,545200000.0
2005-09-23 21:50:00,1.5901,1.5901,1.5899,1.5899,408900000.0
2005-09-23 21:55:00,1.59,1.5903,1.5899,1.5901,545200000.0
2005-09-23 22:00:00,1.5903,1.5904,1.59,1.5901,545200000.0
2005-09-23 22:05:00,1.5903,1.5911,1.5899,1.59,681500000.0
2005-09-23 22:10:00,1.59,1.5901,1.5891,1.5898,681500000.0
2005-09-23 22:15:00,1.5901,1.5906,1.5901,1.5904,681500000.0
2005-09-23 22:20:00,1.5903,1.5906,1.5902,1.5902,681500000.0
2005-09-23 22:25:00,1.5901,1.5901,1.5897,1.5901,681500000.0
2005-09-23 22:30:00,1.5903,1.5905,1.5901,1.5905,681500000.0
2005-09-23 22:35:00,1.5903,1.5904,1.59,1.59,545200000.0
2005-09-23 22:40:00,1.5905,1.5907,1.5905,1.5905,681500000.0
2005-09-23 22:45:00,1.5904,1.5908,1.5904,1.5908,681500000.0
2005-09-23 22:50:00,1.5903,1.5906,1.5902,1.5906,681500000.0
2005-09-23 22:55:00,1.5905,1.5905,1.59,1.5902,681500000.0
2005-09-26 00:00:00,1.5876,1.5878,1.5871,1.5877,681500000.0
2005-09-26 00:05:00,1.5876,1.588,1.5874,1.5879,681500000.0
2005-09-26 00:10:00,1.5878,1.5878,1.5875,1.5876,681500000.0
2005-09-26 00:15:00,1.5875,1.5877,1.5873,1.5875,681500000.0
2005-09-26 00:20:00,1.5876,1.5876,1.5871,1.5874,681500000.0
2005-09-26 00:25:00,1.5872,1.5879,1.5872,1.5879,681500000.0
2005-09-26 00:30:00,1.5877,1.5878,1.5873,1.5874,681500000.0
2005-09-26 00:35:00,1.5875,1.5878,1.5872,1.5872,681500000.0
2005-09-26 00:40:00,1.587,1.5876,1.587,1.5874,681500000.0
2005-09-26 00:45:00,1.5876,1.5883,1.587,1.5875,681500000.0
2005-09-26 00:50:00,1.5874,1.5878,1.5869,1.587,681500000.0
2005-09-26 00:55:00,1.5871,1.5874,1.5869,1.5871,681500000.0
2005-09-26 01:00:00,1.5872,1.5874,1.587,1.5873,681500000.0
2005-09-26 01:05:00,1.5872,1.5877,1.587,1.5877,681500000.0
2005-09-26 01:10:00,1.5878,1.5882,1.5875,1.588,545200000.0
2005-09-26 01:15:00,1.5881,1.5888,1.5877,1.588,681500000.0
2005-09-26 01:20:00,1.5881,1.5883,1.5875,1.588,681500000.0
2005-09-26 01:25:00,1.5881,1.5883,1.5875,1.588,681500000.0
2005-09-26 01:30:00,1.5879,1.5882,1.5878,1.588,681500000.0
2005-09-26 01:35:00,1.5881,1.5885,1.5878,1.588,681500000.0
2005-09-26 01:40:00,1.5882,1.5883,1.5879,1.5879,681500000.0
2005-09-26 01:45:00,1.588,1.5886,1.5876,1.5884,545200000.0
2005-09-26 01:50:00,1.5883,1.5884,1.5878,1.5882,681500000.0
2005-09-26 01:55:00,1.5881,1.5887,1.5881,1.5885,681500000.0
2005-09-26 02:00:00,1.5884,1.5886,1.5879,1.5884,681500000.0
2005-09-26 02:05:00,1.5883,1.5886,1.5881,1.5881,681500000.0
2005-09-26 02:10:00,1.5882,1.5886,1.5881,1.5882,681500000.0
2005-09-26 02:15:00,1.5883,1.5883,1.5873,1.5877,681500000.0
2005-09-26 02:20:00,1.5879,1.5882,1.5873,1.5877,681500000.0
2005-09-26 02:25:00,1.5876,1.5879,1.5874,1.5875,681500000.0
2005-09-26 02:30:00,1.5876,1.5877,1.5857,1.5868,681500000.0
2005-09-26 02:35:00,1.5869,1.5881,1.5867,1.5875,681500000.0
2005-09-26 02:40:00,1.5876,1.5882,1.5875,1.5876,681500000.0
2005-09-26 02:45:00,1.5877,1.5879,1.5864,1.5865,681500000.0
2005-09-26 02:50:00,1.5866,1.5882,1.5865,1.588,681500000.0
2005-09-26 02:55:00,1.5879,1.5883,1.5873,1.5875,681500000.0
2005-09-26 03:00:00,1.5874,1.5875,1.5869,1.5871,681500000.0
2005-09-26 03:05:00,1.5872,1.5875,1.5867,1.587,681500000.0
2005-09-26 03:10:00,1.5872,1.5879,1.5867,1.5873,681500000.0
2005-09-26 03:15:00,1.5876,1.5877,1.5865,1.5867,681500000.0
2005-09-26 03:20:00,1.5866,1.587,1.5861,1.5864,681500000.0
2005-09-26 03:25:00,1.5863,1.587,1.5862,1.5865,681500000.0
2005-09-26 03:30:00,1.5864,1.5869,1.5862,1.5866,681500000.0
2005-09-26 03:35:00,1.5865,1.5866,1.5857,1.5859,681500000.0
2005-09-26 03:40:00,1.5858,1.5864,1.5854,1.5862,681500000.0
2005-09-26 03:45:00,1.5861,1.5868,1.5857,1.586,681500000.0
2005-09-26 03:50:00,1.5859,1.5864,1.5858,1.586,681500000.0
2005-09-26 03:55:00,1.5859,1.5864,1.5859,1.5862,681500000.0
2005-09-26 04:00:00,1.586,1.5863,1.5857,1.5861,681500000.0
2005-09-26 04:05:00,1.586,1.5862,1.5858,1.5859,681500000.0
2005-09-26 04:10:00,1.5863,1.5864,1.5855,1.586,681500000.0
2005-09-26 04:15:00,1.5861,1.5862,1.5858,1.5859,681500000.0
2005-09-26 04:20:00,1.5858,1.5861,1.5856,1.5859,681500000.0
2005-09-26 04:25:00,1.5858,1.5864,1.5857,1.5859,681500000.0
2005-09-26 04:30:00,1.5858,1.5865,1.5856,1.5863,681500000.0
2005-09-26 04:35:00,1.5864,1.5866,1.5861,1.5862,681500000.0
2005-09-26 04:40:00,1.5863,1.5865,1.586,1.5862,681500000.0
2005-09-26 04:45:00,1.5861,1.5864,1.5858,1.5862,681500000.0
2005-09-26 04:50:00,1.586,1.5865,1.5855,1.5863,681500000.0
2005-09-26 04:55:00,1.5864,1.5868,1.586,1.5867,681500000.0
2005-09-26 05:00:00,1.5866,1.587,1.5866,1.5867,681500000.0
2005-09-26 05:05:00,1.5869,1.5872,1.5866,1.587,545200000.0
2005-09-26 05:10:00,1.5869,1.5872,1.5869,1.5872,545200000.0
2005-09-26 05:15:00,1.5871,1.5872,1.587,1.5872,545200000.0
2005-09-26 05:20:00,1.5871,1.5875,1.587,1.5873,681500000.0
2005-09-26 05:25:00,1.5875,1.5877,1.587,1.5876,545200000.0
2005-09-26 05:30:00,1.5877,1.5877,1.5869,1.5873,545200000.0
2005-09-26 05:35:00,1.5872,1.5876,1.5872,1.5873,681500000.0
2005-09-26 05:40:00,1.5874,1.5878,1.5871,1.5872,681500000.0
2005-09-26 05:45:00,1.5874,1.5879,1.5873,1.5879,681500000.0
2005-09-26 05:50:00,1.5878,1.588,1.5876,1.5876,545200000.0
2005-09-26 05:55:00,1.5877,1.5886,1.5875,1.5884,681500000.0
2005-09-26 06:00:00,1.5885,1.5886,1.5881,1.5883,681500000.0
2005-09-26 06:05:00,1.5882,1.5884,1.5876,1.5879,681500000.0
2005-09-26 06:10:00,1.5882,1.5884,1.5878,1.5879,681500000.0
2005-09-26 06:15:00,1.5878,1.5883,1.5878,1.5882,681500000.0
2005-09-26 06:20:00,1.5883,1.5883,1.588,1.5883,681500000.0
2005-09-26 06:25:00,1.5883,1.5888,1.5882,1.5886,681500000.0
2005-09-26 06:30:00,1.5885,1.5888,1.588,1.5883,681500000.0
2005-09-26 06:35:00,1.5882,1.5884,1.5879,1.5879,545200000.0
2005-09-26 06:40:00,1.5878,1.5883,1.5878,1.5883,681500000.0
2005-09-26 06:45:00,1.5878,1.5882,1.5876,1.5881,681500000.0
2005-09-26 06:50:00,1.588,1.588,1.5876,1.5879,681500000.0
2005-09-26 06:55:00,1.5878,1.5882,1.5877,1.5877,681500000.0
2005-09-26 07:00:00,1.5878,1.5885,1.5876,1.5879,681500000.0
2005-09-26 07:05:00,1.5878,1.5881,1.5874,1.5878,681500000.0
2005-09-26 07:10:00,1.5877,1.5883,1.5877,1.5879,681500000.0
2005-09-26 07:15:00,1.5878,1.5879,1.5871,1.5876,681500000.0
2005-09-26 07:20:00,1.5877,1.5877,1.5869,1.5871,681500000.0
2005-09-26 07:25:00,1.5872,1.5873,1.5862,1.5866,681500000.0
2005-09-26 07:30:00,1.5864,1.587,1.5855,1.5864,681500000.0
2005-09-26 07:35:00,1.5863,1.5868,1.5859,1.5864,681500000.0
2005-09-26 07:40:00,1.5862,1.5868,1.5861,1.5862,681500000.0
2005-09-26 07:45:00,1.5861,1.5864,1.586,1.586,681500000.0
2005-09-26 07:50:00,1.5861,1.5867,1.586,1.5861,681500000.0
2005-09-26 07:55:00,1.586,1.5868,1.5857,1.5865,681500000.0
2005-09-26 08:00:00,1.5864,1.5869,1.5862,1.5866,681500000.0
2005-09-26 08:05:00,1.5867,1.5879,1.5866,1.5868,681500000.0
2005-09-26 08:10:00,1.5869,1.587,1.5862,1.5866,681500000.0
2005-09-26 08:15:00,1.5867,1.5872,1.5863,1.5869,681500000.0
2005-09-26 08:20:00,1.5867,1.587,1.5865,1.5867,681500000.0
2005-09-26 08:25:00,1.5867,1.587,1.5865,1.5868,681500000.0
2005-09-26 08:30:00,1.5869,1.5873,1.5867,1.587,681500000.0
2005-09-26 08:35:00,1.5869,1.5874,1.5868,1.5868,681500000.0
2005-09-26 08:40:00,1.5869,1.5872,1.5867,1.587,681500000.0
2005-09-26 08:45:00,1.5871,1.588,1.587,1.5874,681500000.0
2005-09-26 08:50:00,1.5875,1.5878,1.5869,1.5869,681500000.0
2005-09-26 08:55:00,1.5868,1.587,1.5859,1.586,681500000.0
2005-09-26 09:00:00,1.5861,1.5873,1.5857,1.5869,681500000.0
2005-09-26 09:05:00,1.5868,1.5871,1.586,1.5861,681500000.0
2005-09-26 09:10:00,1.586,1.5862,1.5853,1.5854,681500000.0
2005-09-26 09:15:00,1.5855,1.5858,1.585,1.5854,681500000.0
2005-09-26 09:20:00,1.5853,1.5855,1.5847,1.5855,681500000.0
2005-09-26 09:25:00,1.5856,1.5862,1.5853,1.586,681500000.0
2005-09-26 09:30:00,1.5859,1.5861,1.5856,1.5861,681500000.0
2005-09-26 09:35:00,1.5861,1.5877,1.5861,1.5874,681500000.0
2005-09-26 09:40:00,1.5875,1.5881,1.5873,1.5877,681500000.0
2005-09-26 09:45:00,1.5878,1.588,1.5875,1.5875,681500000.0
2005-09-26 09:50:00,1.5876,1.5886,1.5875,1.5882,681500000.0
2005-09-26 09:55:00,1.5883,1.5891,1.588,1.5887,681500000.0
2005-09-26 10:00:00,1.5886,1.5891,1.5883,1.5888,681500000.0
2005-09-26 10:05:00,1.5887,1.5895,1.5884,1.589,681500000.0
2005-09-26 10:10:00,1.5889,1.5896,1.5888,1.5894,681500000.0
2005-09-26 10:15:00,1.5893,1.5901,1.5893,1.5901,681500000.0
2005-09-26 10:20:00,1.5902,1.5907,1.59,1.5905,681500000.0
2005-09-26 10:25:00,1.5906,1.5912,1.5902,1.591,681500000.0
2005-09-26 10:30:00,1.5911,1.5912,1.5907,1.5908,681500000.0
2005-09-26 10:35:00,1.5908,1.591,1.5903,1.5904,681500000.0
2005-09-26 10:40:00,1.5905,1.5909,1.5903,1.5904,681500000.0
2005-09-26 10:45:00,1.5905,1.5909,1.5903,1.5904,681500000.0
2005-09-26 10:50:00,1.5907,1.5909,1.5902,1.5908,681500000.0
2005-09-26 10:55:00,1.5907,1.5917,1.5904,1.5914,681500000.0
2005-09-26 11:00:00,1.5915,1.5925,1.5913,1.5922,681500000.0
2005-09-26 11:05:00,1.5923,1.5924,1.5914,1.5917,681500000.0
2005-09-26 11:10:00,1.5918,1.5921,1.5915,1.5917,681500000.0
2005-09-26 11:15:00,1.5915,1.5918,1.5912,1.5913,681500000.0
2005-09-26 11:20:00,1.5914,1.5919,1.5912,1.5916,681500000.0
2005-09-26 11:25:00,1.5915,1.592,1.5911,1.5911,681500000.0
2005-09-26 11:30:00,1.5912,1.5917,1.5906,1.5911,681500000.0
2005-09-26 11:35:00,1.591,1.5914,1.5905,1.5905,681500000.0
2005-09-26 11:40:00,1.5906,1.5907,1.5896,1.5901,681500000.0
2005-09-26 11:45:00,1.5899,1.59,1.5892,1.5894,681500000.0
2005-09-26 11:50:00,1.5895,1.5897,1.5889,1.5889,681500000.0
2005-09-26 11:55:00,1.589,1.5904,1.5889,1.59,681500000.0
2005-09-26 12:00:00,1.5897,1.5903,1.5894,1.5894,681500000.0
2005-09-26 12:05:00,1.5893,1.5897,1.589,1.5894,681500000.0
2005-09-26 12:10:00,1.5892,1.5895,1.589,1.5894,545200000.0
2005-09-26 12:15:00,1.5893,1.5897,1.5888,1.5888,681500000.0
2005-09-26 12:20:00,1.5892,1.5893,1.589,1.5893,681500000.0
2005-09-26 12:25:00,1.5892,1.5901,1.5892,1.59,681500000.0
2005-09-26 12:30:00,1.5899,1.5905,1.5897,1.5902,681500000.0
2005-09-26 12:35:00,1.5903,1.5903,1.5895,1.5896,681500000.0
2005-09-26 12:40:00,1.5897,1.5901,1.5893,1.5898,681500000.0
2005-09-26 12:45:00,1.5897,1.5908,1.5893,1.5906,681500000.0
2005-09-26 12:50:00,1.5907,1.5915,1.5896,1.5896,681500000.0
2005-09-26 12:55:00,1.5897,1.5902,1.5895,1.5901,681500000.0
2005-09-26 13:00:00,1.59,1.5915,1.5899,1.5912,681500000.0
2005-09-26 13:05:00,1.5917,1.5921,1.591,1.5912,681500000.0
2005-09-26 13:10:00,1.591,1.5918,1.5904,1.5915,681500000.0
2005-09-26 13:15:00,1.5914,1.5916,1.591,1.5914,681500000.0
2005-09-26 13:20:00,1.5915,1.5915,1.5904,1.5912,681500000.0
2005-09-26 13:25:00,1.5913,1.5922,1.5912,1.5918,545200000.0
2005-09-26 13:30:00,1.5917,1.5918,1.5915,1.5916,681500000.0
2005-09-26 13:35:00,1.5915,1.592,1.5915,1.5916,545200000.0
2005-09-26 13:40:00,1.5917,1.5919,1.5913,1.5915,681500000.0
2005-09-26 13:45:00,1.5914,1.5917,1.5913,1.5917,681500000.0
2005-09-26 13:50:00,1.5916,1.5923,1.5914,1.5914,681500000.0
2005-09-26 13:55:00,1.5915,1.5921,1.5909,1.5921,681500000.0
2005-09-26 14:00:00,1.592,1.5921,1.5911,1.5914,681500000.0
2005-09-26 14:05:00,1.5912,1.5913,1.5901,1.5905,681500000.0
2005-09-26 14:10:00,1.5906,1.5916,1.5906,1.5912,681500000.0
2005-09-26 14:15:00,1.5911,1.5915,1.5909,1.5912,681500000.0
2005-09-26 14:20:00,1.5911,1.5924,1.5911,1.5922,681500000.0
2005-09-26 14:25:00,1.5923,1.5926,1.5922,1.5922,681500000.0
2005-09-26 14:30:00,1.5923,1.5927,1.5916,1.5919,681500000.0
2005-09-26 14:35:00,1.5918,1.5921,1.5914,1.5914,545200000.0
2005-09-26 14:40:00,1.5916,1.5924,1.5914,1.5921,681500000.0
2005-09-26 14:45:00,1.5922,1.5927,1.5917,1.5927,681500000.0
2005-09-26 14:50:00,1.5928,1.5934,1.5925,1.5925,681500000.0
2005-09-26 14:55:00,1.5926,1.5928,1.5916,1.5924,681500000.0
2005-09-26 15:00:00,1.5923,1.5924,1.5912,1.5914,681500000.0
2005-09-26 15:05:00,1.5913,1.5915,1.5906,1.5909,681500000.0
2005-09-26 15:10:00,1.5909,1.5912,1.5902,1.5912,681500000.0
2005-09-26 15:15:00,1.5911,1.5914,1.5909,1.5912,681500000.0
2005-09-26 15:20:00,1.5913,1.5914,1.5907,1.5907,681500000.0
2005-09-26 15:25:00,1.5909,1.5911,1.5908,1.5911,545200000.0
2005-09-26 15:30:00,1.591,1.5915,1.591,1.5915,681500000.0
2005-09-26 15:35:00,1.5914,1.5917,1.5903,1.5905,681500000.0
2005-09-26 15:40:00,1.5904,1.5908,1.59,1.5902,681500000.0
2005-09-26 15:45:00,1.5901,1.5907,1.5901,1.5902,681500000.0
2005-09-26 15:50:00,1.59,1.5901,1.5894,1.5896,681500000.0
2005-09-26 15:55:00,1.5894,1.5899,1.5893,1.5895,681500000.0
2005-09-26 16:00:00,1.5894,1.5904,1.5889,1.5901,681500000.0
2005-09-26 16:05:00,1.5902,1.5904,1.5899,1.59,681500000.0
2005-09-26 16:10:00,1.5903,1.5908,1.5901,1.5902,681500000.0
2005-09-26 16:15:00,1.5903,1.5905,1.5896,1.59,681500000.0
2005-09-26 16:20:00,1.5899,1.5902,1.5896,1.59,681500000.0
2005-09-26 16:25:00,1.5902,1.5902,1.5892,1.59,681500000.0
2005-09-26 16:30:00,1.5899,1.59,1.5891,1.5894,681500000.0
2005-09-26 16:35:00,1.5895,1.5903,1.5895,1.5898,681500000.0
2005-09-26 16:40:00,1.5897,1.5905,1.5893,1.5903,681500000.0
2005-09-26 16:45:00,1.5904,1.5906,1.5896,1.5897,681500000.0
2005-09-26 16:50:00,1.589,1.5898,1.589,1.5896,681500000.0
2005-09-26 16:55:00,1.5895,1.5904,1.5891,1.5899,681500000.0
2005-09-26 17:00:00,1.59,1.5901,1.589,1.5895,681500000.0
2005-09-26 17:05:00,1.5893,1.5894,1.5889,1.5889,681500000.0
2005-09-26 17:10:00,1.589,1.5892,1.5887,1.5892,681500000.0
2005-09-26 17:15:00,1.5893,1.5909,1.5891,1.5906,681500000.0
2005-09-26 17:20:00,1.5905,1.5907,1.5894,1.5901,681500000.0
2005-09-26 17:25:00,1.5902,1.5916,1.5899,1.5912,681500000.0
2005-09-26 17:30:00,1.5913,1.5925,1.5912,1.5924,681500000.0
2005-09-26 17:35:00,1.5922,1.5932,1.5922,1.593,681500000.0
2005-09-26 17:40:00,1.5931,1.5946,1.593,1.5945,681500000.0
2005-09-26 17:45:00,1.5943,1.595,1.5941,1.5944,681500000.0
2005-09-26 17:50:00,1.5943,1.5947,1.5936,1.5942,681500000.0
2005-09-26 17:55:00,1.5943,1.5947,1.5941,1.5945,681500000.0
2005-09-26 18:00:00,1.5946,1.5951,1.5936,1.5937,681500000.0
2005-09-26 18:05:00,1.5936,1.594,1.593,1.5934,681500000.0
2005-09-26 18:10:00,1.593,1.5936,1.5929,1.5935,545200000.0
2005-09-26 18:15:00,1.5934,1.5939,1.5931,1.5933,681500000.0
2005-09-26 18:20:00,1.5934,1.5934,1.5915,1.5923,681500000.0
2005-09-26 18:25:00,1.5925,1.5929,1.5919,1.5924,545200000.0
2005-09-26 18:30:00,1.5923,1.5928,1.5921,1.5921,545200000.0
2005-09-26 18:35:00,1.5919,1.5924,1.5919,1.5921,681500000.0
2005-09-26 18:40:00,1.5919,1.5924,1.5917,1.5923,681500000.0
2005-09-26 18:45:00,1.5921,1.5925,1.5918,1.5918,681500000.0
2005-09-26 18:50:00,1.5917,1.5924,1.5917,1.5923,681500000.0
2005-09-26 18:55:00,1.5924,1.5928,1.5923,1.5924,681500000.0
2005-09-26 19:00:00,1.5927,1.5927,1.5918,1.5923,681500000.0
2005-09-26 19:05:00,1.5925,1.5939,1.5921,1.5925,681500000.0
2005-09-26 19:10:00,1.5924,1.5931,1.5921,1.593,681500000.0
2005-09-26 19:15:00,1.5928,1.593,1.5928,1.5928,681500000.0
2005-09-26 19:20:00,1.5929,1.5929,1.5918,1.5919,681500000.0
2005-09-26 19:25:00,1.5918,1.5931,1.5917,1.593,545200000.0
2005-09-26 19:30:00,1.5928,1.593,1.5924,1.5927,545200000.0
2005-09-26 19:35:00,1.5928,1.5936,1.5919,1.5933,681500000.0
2005-09-26 19:40:00,1.5931,1.5935,1.5929,1.5934,681500000.0
2005-09-26 19:45:00,1.5931,1.5949,1.5929,1.5936,681500000.0
2005-09-26 19:50:00,1.5935,1.594,1.5921,1.5923,681500000.0
2005-09-26 19:55:00,1.5921,1.5923,1.5916,1.5916,681500000.0
2005-09-26 20:00:00,1.5915,1.5921,1.5915,1.5919,545200000.0
2005-09-26 20:05:00,1.5921,1.5921,1.5919,1.5919,272600000.0
2005-09-26 20:10:00,1.5921,1.5929,1.5919,1.5929,681500000.0
2005-09-26 20:15:00,1.5931,1.5931,1.5924,1.5929,681500000.0
2005-09-26 20:20:00,1.5928,1.5937,1.5923,1.5937,681500000.0
2005-09-26 20:25:00,1.5935,1.5953,1.5933,1.5945,681500000.0
2005-09-26 20:30:00,1.5946,1.5949,1.594,1.5944,681500000.0
2005-09-26 20:35:00,1.5942,1.5959,1.5942,1.5953,681500000.0
2005-09-26 20:40:00,1.5952,1.5955,1.5949,1.5952,681500000.0
2005-09-26 20:45:00,1.5954,1.5954,1.5945,1.5949,681500000.0
2005-09-26 20:50:00,1.5951,1.5958,1.5942,1.5952,681500000.0
2005-09-26 20:55:00,1.5949,1.5959,1.5946,1.5956,681500000.0
2005-09-26 21:00:00,1.5955,1.5963,1.5953,1.5961,681500000.0
2005-09-26 21:05:00,1.596,1.5961,1.5958,1.596,545200000.0
2005-09-26 21:10:00,1.5961,1.5966,1.596,1.5966,545200000.0
2005-09-26 21:15:00,1.5965,1.5967,1.5962,1.5962,681500000.0
2005-09-26 21:20:00,1.5963,1.5965,1.5958,1.5959,545200000.0
2005-09-26 21:25:00,1.5957,1.5963,1.5955,1.5961,545200000.0
2005-09-26 21:30:00,1.5963,1.5963,1.5954,1.5956,681500000.0
2005-09-26 21:35:00,1.5957,1.5959,1.5946,1.5947,681500000.0
2005-09-26 21:40:00,1.5946,1.5947,1.5939,1.5943,681500000.0
2005-09-26 21:45:00,1.5944,1.5945,1.5939,1.594,681500000.0
2005-09-26 21:50:00,1.5941,1.5944,1.5937,1.5942,681500000.0
2005-09-26 21:55:00,1.5942,1.5946,1.5942,1.5943,545200000.0
2005-09-26 22:00:00,1.5942,1.5945,1.5941,1.5944,545200000.0
2005-09-26 22:05:00,1.5946,1.5947,1.5938,1.5943,681500000.0
2005-09-26 22:10:00,1.5945,1.5945,1.5939,1.5943,681500000.0
2005-09-26 22:15:00,1.5941,1.5949,1.5941,1.5949,681500000.0
2005-09-26 22:20:00,1.5948,1.5948,1.5943,1.5944,681500000.0
2005-09-26 22:25:00,1.5943,1.5946,1.594,1.594,545200000.0
2005-09-26 22:30:00,1.5938,1.5945,1.5938,1.5943,681500000.0
2005-09-26 22:35:00,1.5942,1.5946,1.5942,1.5944,681500000.0
2005-09-26 22:40:00,1.5943,1.5945,1.5939,1.5942,408900000.0
2005-09-26 22:45:00,1.5941,1.5943,1.5938,1.5941,681500000.0
2005-09-26 22:50:00,1.5943,1.5945,1.5936,1.5936,681500000.0
2005-09-26 22:55:00,1.5935,1.5938,1.5933,1.5934,681500000.0
2005-09-26 23:00:00,1.5935,1.5943,1.5935,1.5943,545200000.0
2005-09-26 23:05:00,1.5942,1.5946,1.5938,1.5945,681500000.0
2005-09-26 23:10:00,1.5943,1.5949,1.5942,1.5947,545200000.0
2005-09-26 23:15:00,1.5949,1.5953,1.5945,1.5949,681500000.0
2005-09-26 23:20:00,1.5945,1.5949,1.5945,1.5947,545200000.0
2005-09-26 23:25:00,1.5948,1.5953,1.5946,1.5951,681500000.0
2005-09-26 23:30:00,1.5952,1.5952,1.5941,1.5943,681500000.0
2005-09-26 23:35:00,1.5942,1.5946,1.5942,1.5946,408900000.0
2005-09-26 23:40:00,1.5947,1.5953,1.5946,1.5952,545200000.0
2005-09-26 23:45:00,1.5951,1.5952,1.5949,1.5952,545200000.0
2005-09-26 23:50:00,1.5951,1.5954,1.5949,1.5951,545200000.0
2005-09-26 23:55:00,1.5949,1.5953,1.5946,1.5951,681500000.0
2005-09-27 00:00:00,1.5949,1.5953,1.5949,1.5949,408900000.0
2005-09-27 00:05:00,1.5947,1.5947,1.5946,1.5947,272600000.0
2005-09-27 00:10:00,1.5949,1.5949,1.5947,1.5947,272600000.0
2005-09-27 00:15:00,1.5949,1.5951,1.5946,1.5947,681500000.0
2005-09-27 00:20:00,1.5949,1.5951,1.5946,1.5947,408900000.0
2005-09-27 00:25:00,1.5946,1.5954,1.5946,1.5946,681500000.0
2005-09-27 00:30:00,1.5949,1.5953,1.5949,1.5949,545200000.0
2005-09-27 00:35:00,1.5947,1.5949,1.5946,1.5946,545200000.0
2005-09-27 00:40:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-27 00:45:00,1.5945,1.596,1.5945,1.5949,681500000.0
2005-09-27 00:50:00,1.5949,1.5954,1.5945,1.5952,681500000.0
2005-09-27 00:55:00,1.5951,1.5954,1.5946,1.5949,681500000.0
2005-09-27 01:00:00,1.5947,1.5949,1.5943,1.5944,681500000.0
2005-09-27 01:05:00,1.5943,1.5944,1.5942,1.5943,545200000.0
2005-09-27 01:10:00,1.5944,1.5945,1.594,1.5941,681500000.0
2005-09-27 01:15:00,1.5942,1.5944,1.5939,1.5944,681500000.0
2005-09-27 01:20:00,1.5943,1.5944,1.5936,1.5937,681500000.0
2005-09-27 01:25:00,1.5938,1.5938,1.5929,1.5936,681500000.0
2005-09-27 01:30:00,1.5935,1.5935,1.5926,1.5931,681500000.0
2005-09-27 01:35:00,1.593,1.5936,1.593,1.5936,681500000.0
2005-09-27 01:40:00,1.5935,1.5941,1.5935,1.594,681500000.0
2005-09-27 01:45:00,1.5941,1.5947,1.5939,1.5945,681500000.0
2005-09-27 01:50:00,1.5944,1.5951,1.5943,1.5951,545200000.0
2005-09-27 01:55:00,1.595,1.595,1.5945,1.5946,681500000.0
2005-09-27 02:05:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-09-27 02:10:00,1.5949,1.5952,1.5947,1.5949,681500000.0
2005-09-27 02:15:00,1.5948,1.5952,1.5945,1.5949,681500000.0
2005-09-27 02:20:00,1.5948,1.5948,1.594,1.5946,681500000.0
2005-09-27 02:25:00,1.5947,1.596,1.5946,1.5956,681500000.0
2005-09-27 02:30:00,1.5957,1.5957,1.5952,1.5957,681500000.0
2005-09-27 02:35:00,1.5956,1.5956,1.5951,1.5952,681500000.0
2005-09-27 02:40:00,1.5953,1.5953,1.5946,1.5946,681500000.0
2005-09-27 02:45:00,1.5947,1.5952,1.5945,1.5949,681500000.0
2005-09-27 02:50:00,1.5948,1.5956,1.5947,1.5951,681500000.0
2005-09-27 02:55:00,1.5952,1.5954,1.5947,1.5951,681500000.0
2005-09-27 03:00:00,1.5953,1.5964,1.5953,1.5961,681500000.0
2005-09-27 03:05:00,1.5962,1.5971,1.5954,1.5966,681500000.0
2005-09-27 03:10:00,1.5967,1.597,1.5953,1.5956,681500000.0
2005-09-27 03:15:00,1.5955,1.5962,1.5952,1.596,681500000.0
2005-09-27 03:20:00,1.5961,1.5969,1.5958,1.5965,681500000.0
2005-09-27 03:25:00,1.5966,1.5969,1.5953,1.5954,681500000.0
2005-09-27 03:30:00,1.5955,1.5958,1.5948,1.5952,681500000.0
2005-09-27 03:35:00,1.5951,1.5955,1.594,1.594,681500000.0
2005-09-27 03:40:00,1.5941,1.5942,1.5931,1.5931,681500000.0
2005-09-27 03:45:00,1.5933,1.5934,1.5921,1.5923,681500000.0
2005-09-27 03:50:00,1.5922,1.5927,1.5918,1.5923,681500000.0
2005-09-27 03:55:00,1.5922,1.5933,1.5921,1.5929,681500000.0
2005-09-27 04:00:00,1.593,1.5931,1.5925,1.5931,681500000.0
2005-09-27 04:05:00,1.5932,1.5933,1.5926,1.593,545200000.0
2005-09-27 04:10:00,1.5931,1.5933,1.5926,1.5931,681500000.0
2005-09-27 04:15:00,1.593,1.5931,1.5927,1.5931,681500000.0
2005-09-27 04:20:00,1.593,1.5934,1.5927,1.5932,681500000.0
2005-09-27 04:25:00,1.5931,1.5933,1.5927,1.593,681500000.0
2005-09-27 04:30:00,1.5931,1.5932,1.5925,1.5931,681500000.0
2005-09-27 04:35:00,1.5932,1.5932,1.5922,1.5922,681500000.0
2005-09-27 04:40:00,1.5923,1.5928,1.592,1.5927,681500000.0
2005-09-27 04:45:00,1.5929,1.593,1.5925,1.593,681500000.0
2005-09-27 04:50:00,1.5927,1.5937,1.5927,1.5928,681500000.0
2005-09-27 04:55:00,1.5926,1.5936,1.5926,1.5929,681500000.0
2005-09-27 05:00:00,1.593,1.5935,1.5929,1.5932,681500000.0
2005-09-27 05:05:00,1.5933,1.5933,1.5922,1.5925,681500000.0
2005-09-27 05:10:00,1.5924,1.5928,1.5917,1.5925,681500000.0
2005-09-27 05:15:00,1.5924,1.5927,1.5919,1.5921,681500000.0
2005-09-27 05:20:00,1.5922,1.5925,1.5918,1.592,681500000.0
2005-09-27 05:25:00,1.5919,1.5923,1.5913,1.5916,681500000.0
2005-09-27 05:30:00,1.5917,1.5918,1.591,1.5917,681500000.0
2005-09-27 05:35:00,1.5918,1.592,1.5912,1.5919,681500000.0
2005-09-27 05:40:00,1.5919,1.5926,1.5917,1.5925,681500000.0
2005-09-27 05:45:00,1.5924,1.5925,1.5913,1.5918,545200000.0
2005-09-27 05:50:00,1.5919,1.5928,1.5918,1.5925,681500000.0
2005-09-27 05:55:00,1.5927,1.5935,1.5926,1.5932,681500000.0
2005-09-27 06:00:00,1.5931,1.5931,1.5924,1.5926,681500000.0
2005-09-27 06:05:00,1.5927,1.5927,1.5924,1.5924,545200000.0
2005-09-27 06:10:00,1.5925,1.5927,1.5924,1.5925,408900000.0
2005-09-27 06:15:00,1.5926,1.5929,1.5924,1.5927,681500000.0
2005-09-27 06:20:00,1.5928,1.5929,1.5925,1.5929,681500000.0
2005-09-27 06:25:00,1.593,1.593,1.5924,1.5926,681500000.0
2005-09-27 06:30:00,1.5925,1.593,1.5923,1.5925,681500000.0
2005-09-27 06:35:00,1.5924,1.5927,1.5923,1.5924,681500000.0
2005-09-27 06:40:00,1.5925,1.5929,1.5923,1.5926,681500000.0
2005-09-27 06:45:00,1.5927,1.5927,1.5925,1.5927,545200000.0
2005-09-27 06:50:00,1.5928,1.5928,1.5922,1.5924,681500000.0
2005-09-27 06:55:00,1.5925,1.5928,1.592,1.5925,681500000.0
2005-09-27 07:00:00,1.5924,1.5927,1.5922,1.5923,681500000.0
2005-09-27 07:05:00,1.5925,1.5925,1.5921,1.5921,681500000.0
2005-09-27 07:10:00,1.5922,1.5923,1.5918,1.5923,681500000.0
2005-09-27 07:15:00,1.5922,1.5925,1.5918,1.5925,681500000.0
2005-09-27 07:20:00,1.5923,1.593,1.5923,1.5925,681500000.0
2005-09-27 07:25:00,1.5923,1.5931,1.5921,1.5928,681500000.0
2005-09-27 07:30:00,1.5929,1.593,1.5925,1.5928,681500000.0
2005-09-27 07:35:00,1.5927,1.593,1.5925,1.5929,681500000.0
2005-09-27 07:40:00,1.5926,1.593,1.5925,1.5925,681500000.0
2005-09-27 07:45:00,1.5926,1.5927,1.5919,1.5924,681500000.0
2005-09-27 07:50:00,1.5925,1.5926,1.5918,1.5925,681500000.0
2005-09-27 07:55:00,1.5924,1.5941,1.5921,1.5937,681500000.0
2005-09-27 08:00:00,1.5936,1.5936,1.5918,1.592,681500000.0
2005-09-27 08:05:00,1.5921,1.5928,1.5914,1.5915,681500000.0
2005-09-27 08:10:00,1.5915,1.5917,1.5903,1.5909,681500000.0
2005-09-27 08:15:00,1.591,1.5913,1.5902,1.5903,681500000.0
2005-09-27 08:20:00,1.5904,1.591,1.59,1.5903,681500000.0
2005-09-27 08:25:00,1.5904,1.591,1.59,1.5902,681500000.0
2005-09-27 08:30:00,1.5903,1.5912,1.5899,1.5909,681500000.0
2005-09-27 08:35:00,1.5907,1.5918,1.5906,1.5912,681500000.0
2005-09-27 08:40:00,1.5917,1.5918,1.5908,1.5912,681500000.0
2005-09-27 08:45:00,1.5913,1.5916,1.5905,1.5908,681500000.0
2005-09-27 08:50:00,1.5907,1.591,1.5902,1.5908,681500000.0
2005-09-27 08:55:00,1.5907,1.5913,1.5905,1.5912,681500000.0
2005-09-27 09:00:00,1.5911,1.592,1.591,1.592,681500000.0
2005-09-27 09:05:00,1.5915,1.5924,1.5904,1.5911,681500000.0
2005-09-27 09:10:00,1.591,1.5916,1.5907,1.5914,681500000.0
2005-09-27 09:15:00,1.5917,1.5918,1.5908,1.5909,681500000.0
2005-09-27 09:20:00,1.5908,1.5911,1.5899,1.5902,681500000.0
2005-09-27 09:25:00,1.5901,1.5912,1.5898,1.5909,681500000.0
2005-09-27 09:30:00,1.5908,1.5911,1.5904,1.5904,681500000.0
2005-09-27 09:35:00,1.5906,1.591,1.5902,1.5905,681500000.0
2005-09-27 09:40:00,1.5904,1.5914,1.5901,1.5912,681500000.0
2005-09-27 09:45:00,1.5913,1.5913,1.5905,1.5907,681500000.0
2005-09-27 09:50:00,1.5908,1.5913,1.5906,1.5908,681500000.0
2005-09-27 09:55:00,1.5909,1.592,1.5909,1.5911,681500000.0
2005-09-27 10:00:00,1.5914,1.5923,1.5909,1.592,681500000.0
2005-09-27 10:05:00,1.5918,1.5921,1.5914,1.5917,681500000.0
2005-09-27 10:10:00,1.5918,1.5924,1.5913,1.5917,681500000.0
2005-09-27 10:15:00,1.5918,1.5926,1.5917,1.5922,681500000.0
2005-09-27 10:20:00,1.5923,1.5928,1.5919,1.5922,681500000.0
2005-09-27 10:25:00,1.5924,1.593,1.5919,1.5924,681500000.0
2005-09-27 10:30:00,1.5923,1.5928,1.5919,1.5922,681500000.0
2005-09-27 10:35:00,1.5922,1.5928,1.5919,1.5922,681500000.0
2005-09-27 10:40:00,1.5923,1.5925,1.5921,1.5921,681500000.0
2005-09-27 10:45:00,1.592,1.5925,1.5919,1.592,681500000.0
2005-09-27 10:50:00,1.5919,1.5926,1.5915,1.592,681500000.0
2005-09-27 10:55:00,1.5921,1.5924,1.5918,1.592,681500000.0
2005-09-27 11:00:00,1.5922,1.5924,1.5916,1.5917,681500000.0
2005-09-27 11:05:00,1.5918,1.5925,1.5916,1.592,681500000.0
2005-09-27 11:10:00,1.5921,1.5922,1.5914,1.5916,681500000.0
2005-09-27 11:15:00,1.5914,1.5923,1.5914,1.5923,681500000.0
2005-09-27 11:20:00,1.5921,1.5922,1.5915,1.5917,681500000.0
2005-09-27 11:25:00,1.5916,1.5922,1.5914,1.5919,681500000.0
2005-09-27 11:30:00,1.592,1.5923,1.5912,1.5912,681500000.0
2005-09-27 11:35:00,1.5915,1.5915,1.5908,1.5912,681500000.0
2005-09-27 11:40:00,1.5911,1.5917,1.5909,1.5915,681500000.0
2005-09-27 11:45:00,1.5917,1.592,1.5911,1.5913,681500000.0
2005-09-27 11:50:00,1.5912,1.5923,1.5912,1.5917,681500000.0
2005-09-27 11:55:00,1.5916,1.5921,1.5913,1.5915,681500000.0
2005-09-27 12:00:00,1.5914,1.5917,1.5912,1.5912,681500000.0
2005-09-27 12:05:00,1.5911,1.5913,1.5908,1.591,681500000.0
2005-09-27 12:10:00,1.5911,1.5913,1.5907,1.5909,681500000.0
2005-09-27 12:15:00,1.5908,1.591,1.5905,1.5905,545200000.0
2005-09-27 12:20:00,1.5904,1.5908,1.5903,1.5906,681500000.0
2005-09-27 12:25:00,1.5905,1.5907,1.5901,1.5902,681500000.0
2005-09-27 12:30:00,1.5903,1.591,1.5902,1.5903,681500000.0
2005-09-27 12:35:00,1.5902,1.5909,1.5902,1.5905,681500000.0
2005-09-27 12:40:00,1.5904,1.5911,1.5903,1.5905,681500000.0
2005-09-27 12:45:00,1.5904,1.591,1.5902,1.5907,681500000.0
2005-09-27 12:50:00,1.5905,1.5913,1.5901,1.5907,681500000.0
2005-09-27 12:55:00,1.5908,1.5911,1.5904,1.5905,681500000.0
2005-09-27 13:00:00,1.5907,1.5909,1.5902,1.5905,681500000.0
2005-09-27 13:05:00,1.5904,1.5909,1.59,1.5907,681500000.0
2005-09-27 13:10:00,1.5906,1.5909,1.5905,1.5905,681500000.0
2005-09-27 13:15:00,1.5906,1.5914,1.5905,1.5914,681500000.0
2005-09-27 13:20:00,1.5912,1.5917,1.5908,1.5914,681500000.0
2005-09-27 13:25:00,1.5912,1.5918,1.5909,1.5912,681500000.0
2005-09-27 13:30:00,1.5911,1.5917,1.5906,1.5914,681500000.0
2005-09-27 13:35:00,1.5912,1.5913,1.5902,1.591,681500000.0
2005-09-27 13:40:00,1.5911,1.5917,1.591,1.5915,681500000.0
2005-09-27 13:45:00,1.5911,1.5915,1.591,1.5912,681500000.0
2005-09-27 13:50:00,1.5914,1.5916,1.5908,1.5908,681500000.0
2005-09-27 13:55:00,1.5909,1.5914,1.5907,1.5907,681500000.0
2005-09-27 14:00:00,1.5905,1.5912,1.5903,1.5905,681500000.0
2005-09-27 14:05:00,1.5904,1.5905,1.59,1.5903,681500000.0
2005-09-27 14:10:00,1.5904,1.5904,1.5897,1.5901,681500000.0
2005-09-27 14:15:00,1.59,1.5903,1.5897,1.5901,681500000.0
2005-09-27 14:20:00,1.59,1.5903,1.5895,1.59,681500000.0
2005-09-27 14:25:00,1.5895,1.5902,1.5894,1.5898,681500000.0
2005-09-27 14:30:00,1.5897,1.5899,1.5888,1.5892,681500000.0
2005-09-27 14:35:00,1.5893,1.5896,1.5886,1.5887,681500000.0
2005-09-27 14:40:00,1.5888,1.5898,1.5887,1.5898,681500000.0
2005-09-27 14:45:00,1.5896,1.5899,1.5891,1.5896,681500000.0
2005-09-27 14:50:00,1.5897,1.5898,1.5888,1.5892,681500000.0
2005-09-27 14:55:00,1.5893,1.59,1.589,1.5897,681500000.0
2005-09-27 15:00:00,1.5896,1.5902,1.5889,1.5893,681500000.0
2005-09-27 15:05:00,1.5892,1.5899,1.5887,1.5892,681500000.0
2005-09-27 15:10:00,1.5893,1.5902,1.5891,1.5902,681500000.0
2005-09-27 15:15:00,1.59,1.5906,1.5899,1.5902,681500000.0
2005-09-27 15:20:00,1.5903,1.5907,1.5894,1.5897,681500000.0
2005-09-27 15:25:00,1.5898,1.5902,1.5897,1.5899,681500000.0
2005-09-27 15:30:00,1.59,1.5908,1.5898,1.5906,681500000.0
2005-09-27 15:35:00,1.5905,1.5914,1.5903,1.5909,681500000.0
2005-09-27 15:40:00,1.591,1.5916,1.5909,1.5914,681500000.0
2005-09-27 15:45:00,1.5913,1.5918,1.5911,1.5918,681500000.0
2005-09-27 15:50:00,1.5921,1.5925,1.5915,1.5917,681500000.0
2005-09-27 15:55:00,1.5915,1.5934,1.5913,1.5934,681500000.0
2005-09-27 16:00:00,1.5939,1.5948,1.591,1.592,681500000.0
2005-09-27 16:05:00,1.5919,1.5921,1.591,1.5911,681500000.0
2005-09-27 16:10:00,1.591,1.5921,1.5905,1.5911,681500000.0
2005-09-27 16:15:00,1.5912,1.5918,1.5905,1.5907,681500000.0
2005-09-27 16:20:00,1.5908,1.5916,1.5906,1.5912,681500000.0
2005-09-27 16:25:00,1.5913,1.5915,1.5896,1.5912,681500000.0
2005-09-27 16:30:00,1.5913,1.5926,1.5906,1.5921,681500000.0
2005-09-27 16:35:00,1.592,1.5926,1.5915,1.5924,681500000.0
2005-09-27 16:40:00,1.5923,1.5928,1.592,1.5922,681500000.0
2005-09-27 16:45:00,1.5921,1.5925,1.5917,1.5918,681500000.0
2005-09-27 16:50:00,1.5919,1.5929,1.5917,1.5918,681500000.0
2005-09-27 16:55:00,1.5919,1.5924,1.5912,1.5914,681500000.0
2005-09-27 17:00:00,1.5915,1.5927,1.591,1.5923,681500000.0
2005-09-27 17:05:00,1.5922,1.5928,1.5916,1.5925,681500000.0
2005-09-27 17:10:00,1.5924,1.5928,1.5919,1.5922,681500000.0
2005-09-27 17:15:00,1.5923,1.5933,1.5919,1.5931,681500000.0
2005-09-27 17:20:00,1.593,1.5932,1.5926,1.5931,681500000.0
2005-09-27 17:25:00,1.593,1.5934,1.5924,1.5927,681500000.0
2005-09-27 17:30:00,1.5929,1.5937,1.5925,1.5934,681500000.0
2005-09-27 17:35:00,1.5936,1.5938,1.5926,1.5935,681500000.0
2005-09-27 17:40:00,1.5938,1.5939,1.5933,1.5938,681500000.0
2005-09-27 17:45:00,1.5937,1.594,1.5929,1.5932,681500000.0
2005-09-27 17:50:00,1.5933,1.5933,1.5926,1.5931,681500000.0
2005-09-27 17:55:00,1.593,1.5935,1.5927,1.5935,681500000.0
2005-09-27 18:00:00,1.5934,1.5937,1.5924,1.5927,681500000.0
2005-09-27 18:05:00,1.5928,1.5929,1.5918,1.5921,681500000.0
2005-09-27 18:10:00,1.5921,1.5921,1.5912,1.5921,681500000.0
2005-09-27 18:15:00,1.5919,1.5924,1.5915,1.5921,681500000.0
2005-09-27 18:20:00,1.5919,1.5924,1.5919,1.5921,545200000.0
2005-09-27 18:25:00,1.5919,1.5921,1.5913,1.5914,681500000.0
2005-09-27 18:30:00,1.5913,1.5923,1.5912,1.5919,681500000.0
2005-09-27 18:35:00,1.5917,1.5917,1.5899,1.5904,681500000.0
2005-09-27 18:40:00,1.5905,1.5909,1.5898,1.5905,681500000.0
2005-09-27 18:45:00,1.5904,1.5909,1.59,1.5906,681500000.0
2005-09-27 18:50:00,1.5907,1.5915,1.5906,1.5913,681500000.0
2005-09-27 18:55:00,1.5914,1.5917,1.5907,1.5914,681500000.0
2005-09-27 19:00:00,1.5913,1.5918,1.5912,1.5915,681500000.0
2005-09-27 19:05:00,1.5914,1.5915,1.5909,1.5912,681500000.0
2005-09-27 19:10:00,1.5909,1.5909,1.5907,1.5907,408900000.0
2005-09-27 19:15:00,1.5909,1.5914,1.5905,1.5911,681500000.0
2005-09-27 19:20:00,1.5912,1.5917,1.5909,1.5912,681500000.0
2005-09-27 19:25:00,1.5911,1.5916,1.5909,1.5915,681500000.0
2005-09-27 19:30:00,1.5916,1.5921,1.5909,1.5909,681500000.0
2005-09-27 19:35:00,1.5912,1.5921,1.5909,1.5913,681500000.0
2005-09-27 19:40:00,1.5914,1.5919,1.5914,1.5919,681500000.0
2005-09-27 19:45:00,1.5921,1.5925,1.5913,1.5913,681500000.0
2005-09-27 19:50:00,1.5912,1.5917,1.5911,1.5915,681500000.0
2005-09-27 19:55:00,1.5916,1.5918,1.5913,1.5914,681500000.0
2005-09-27 20:00:00,1.5917,1.5918,1.5903,1.5904,681500000.0
2005-09-27 20:05:00,1.5903,1.5906,1.59,1.5901,681500000.0
2005-09-27 20:10:00,1.59,1.5904,1.59,1.5903,681500000.0
2005-09-27 20:15:00,1.5901,1.5905,1.59,1.5903,681500000.0
2005-09-27 20:20:00,1.5904,1.5904,1.5896,1.5899,681500000.0
2005-09-27 20:25:00,1.5896,1.59,1.5896,1.5896,681500000.0
2005-09-27 20:30:00,1.5898,1.5899,1.5889,1.5892,545200000.0
2005-09-27 20:35:00,1.5893,1.5896,1.5889,1.5894,681500000.0
2005-09-27 20:40:00,1.5893,1.5896,1.5889,1.5893,681500000.0
2005-09-27 20:45:00,1.5892,1.59,1.5884,1.5887,681500000.0
2005-09-27 20:50:00,1.5888,1.5899,1.5885,1.5893,681500000.0
2005-09-27 20:55:00,1.5892,1.5895,1.5881,1.5889,681500000.0
2005-09-27 21:00:00,1.5887,1.5889,1.5884,1.5889,545200000.0
2005-09-27 21:05:00,1.5888,1.5893,1.5888,1.5891,681500000.0
2005-09-27 21:10:00,1.5889,1.5891,1.5887,1.5891,545200000.0
2005-09-27 21:15:00,1.5889,1.5892,1.5888,1.5889,545200000.0
2005-09-27 21:20:00,1.5887,1.5892,1.5887,1.5889,681500000.0
2005-09-27 21:25:00,1.5891,1.5892,1.5888,1.5891,545200000.0
2005-09-27 21:30:00,1.5892,1.5894,1.5887,1.5888,681500000.0
2005-09-27 21:35:00,1.5889,1.5892,1.5887,1.5888,545200000.0
2005-09-27 21:40:00,1.5887,1.5889,1.5881,1.5888,681500000.0
2005-09-27 21:45:00,1.5887,1.5889,1.5884,1.5885,545200000.0
2005-09-27 21:50:00,1.5887,1.5888,1.5885,1.5887,545200000.0
2005-09-27 21:55:00,1.5885,1.5887,1.5878,1.5884,681500000.0
2005-09-27 22:00:00,1.5885,1.5885,1.5877,1.588,681500000.0
2005-09-27 22:05:00,1.5881,1.5881,1.5877,1.5881,545200000.0
2005-09-27 22:10:00,1.5883,1.5883,1.5878,1.588,681500000.0
2005-09-27 22:15:00,1.5883,1.5884,1.5879,1.5881,681500000.0
2005-09-27 22:20:00,1.588,1.5884,1.5879,1.5883,681500000.0
2005-09-27 22:25:00,1.5881,1.5888,1.5879,1.5888,681500000.0
2005-09-27 22:30:00,1.5885,1.5889,1.588,1.5887,681500000.0
2005-09-27 22:35:00,1.5888,1.5889,1.5884,1.5885,681500000.0
2005-09-27 22:40:00,1.5887,1.5889,1.5884,1.5887,545200000.0
2005-09-27 22:45:00,1.5884,1.5891,1.5884,1.5885,681500000.0
2005-09-27 22:50:00,1.5884,1.5887,1.5883,1.5884,545200000.0
2005-09-27 22:55:00,1.5885,1.5885,1.5883,1.5884,408900000.0
2005-09-27 23:00:00,1.5885,1.5887,1.5883,1.5883,545200000.0
2005-09-27 23:05:00,1.5884,1.5884,1.5881,1.5884,681500000.0
2005-09-27 23:10:00,1.5885,1.5889,1.5881,1.5884,681500000.0
2005-09-27 23:15:00,1.5887,1.5889,1.5881,1.5884,681500000.0
2005-09-27 23:20:00,1.5883,1.5884,1.5881,1.5881,408900000.0
2005-09-27 23:25:00,1.5885,1.5885,1.5881,1.5881,408900000.0
2005-09-27 23:30:00,1.5883,1.5888,1.5883,1.5887,681500000.0
2005-09-27 23:35:00,1.5885,1.5889,1.5884,1.5887,272600000.0
2005-09-27 23:40:00,1.5888,1.5889,1.5878,1.5878,681500000.0
2005-09-27 23:45:00,1.5881,1.5884,1.5881,1.5883,545200000.0
2005-09-27 23:50:00,1.5884,1.5884,1.5883,1.5883,272600000.0
2005-09-27 23:55:00,1.5884,1.5884,1.5883,1.5884,545200000.0
2005-09-28 00:00:00,1.5885,1.5885,1.5875,1.5878,681500000.0
2005-09-28 00:05:00,1.5877,1.5878,1.5872,1.5873,681500000.0
2005-09-28 00:10:00,1.5873,1.5876,1.5873,1.5874,681500000.0
2005-09-28 00:15:00,1.5873,1.5873,1.5865,1.5871,681500000.0
2005-09-28 00:20:00,1.5869,1.5876,1.5868,1.5869,681500000.0
2005-09-28 00:25:00,1.5872,1.5876,1.5871,1.5874,681500000.0
2005-09-28 00:30:00,1.5875,1.5876,1.5873,1.5875,681500000.0
2005-09-28 00:35:00,1.5876,1.5878,1.5874,1.5877,681500000.0
2005-09-28 00:40:00,1.5876,1.588,1.5876,1.5879,408900000.0
2005-09-28 00:45:00,1.5881,1.5888,1.5879,1.5885,408900000.0
2005-09-28 00:50:00,1.5887,1.5895,1.5887,1.5894,681500000.0
2005-09-28 00:55:00,1.5893,1.5898,1.5889,1.5896,545200000.0
2005-09-28 01:00:00,1.5895,1.5898,1.5895,1.5898,681500000.0
2005-09-28 01:05:00,1.5897,1.5897,1.5893,1.5893,681500000.0
2005-09-28 01:10:00,1.5892,1.5903,1.5892,1.5899,681500000.0
2005-09-28 01:15:00,1.5897,1.5903,1.5897,1.5903,681500000.0
2005-09-28 01:20:00,1.5902,1.5903,1.5897,1.5899,681500000.0
2005-09-28 01:25:00,1.5897,1.59,1.5894,1.5896,681500000.0
2005-09-28 01:30:00,1.5897,1.5908,1.5897,1.5903,681500000.0
2005-09-28 01:35:00,1.5906,1.5906,1.5898,1.5902,681500000.0
2005-09-28 01:40:00,1.5901,1.5905,1.5899,1.5903,681500000.0
2005-09-28 01:45:00,1.5901,1.5908,1.59,1.5904,681500000.0
2005-09-28 01:50:00,1.5902,1.591,1.5901,1.5902,681500000.0
2005-09-28 01:55:00,1.5901,1.5913,1.5901,1.5906,681500000.0
2005-09-28 02:05:00,1.5918,1.5918,1.5914,1.5917,136300000.0
2005-09-28 02:10:00,1.5918,1.5924,1.5914,1.5921,681500000.0
2005-09-28 02:15:00,1.5922,1.5927,1.5914,1.5914,681500000.0
2005-09-28 02:20:00,1.5913,1.5929,1.5911,1.5927,681500000.0
2005-09-28 02:25:00,1.5926,1.593,1.5924,1.5927,681500000.0
2005-09-28 02:30:00,1.5928,1.5929,1.5919,1.5919,545200000.0
2005-09-28 02:35:00,1.5921,1.5928,1.5919,1.592,681500000.0
2005-09-28 02:40:00,1.5918,1.592,1.5914,1.5914,681500000.0
2005-09-28 02:45:00,1.5913,1.5916,1.591,1.5912,681500000.0
2005-09-28 02:50:00,1.5913,1.5915,1.591,1.591,681500000.0
2005-09-28 02:55:00,1.5909,1.5915,1.5907,1.5912,681500000.0
2005-09-28 03:00:00,1.5913,1.5913,1.5899,1.5901,681500000.0
2005-09-28 03:05:00,1.5902,1.5903,1.5895,1.5895,681500000.0
2005-09-28 03:10:00,1.5896,1.5901,1.5891,1.5894,681500000.0
2005-09-28 03:15:00,1.5892,1.5892,1.5885,1.5888,681500000.0
2005-09-28 03:20:00,1.5889,1.5891,1.5884,1.5885,681500000.0
2005-09-28 03:25:00,1.5886,1.5894,1.5886,1.5891,681500000.0
2005-09-28 03:30:00,1.5892,1.5898,1.5887,1.5894,681500000.0
2005-09-28 03:35:00,1.5895,1.59,1.5894,1.5898,681500000.0
2005-09-28 03:40:00,1.5899,1.5902,1.5896,1.5898,681500000.0
2005-09-28 03:45:00,1.5899,1.5901,1.5895,1.5898,681500000.0
2005-09-28 03:50:00,1.5898,1.5907,1.5898,1.5904,681500000.0
2005-09-28 03:55:00,1.5903,1.5908,1.5903,1.5904,681500000.0
2005-09-28 04:00:00,1.5908,1.5913,1.5904,1.5909,681500000.0
2005-09-28 04:05:00,1.591,1.5912,1.5908,1.5908,681500000.0
2005-09-28 04:10:00,1.5907,1.5909,1.5903,1.5904,681500000.0
2005-09-28 04:15:00,1.5902,1.5908,1.5902,1.5907,681500000.0
2005-09-28 04:20:00,1.5907,1.591,1.5902,1.5904,681500000.0
2005-09-28 04:25:00,1.5905,1.5906,1.5899,1.5901,681500000.0
2005-09-28 04:30:00,1.5902,1.5905,1.5886,1.589,681500000.0
2005-09-28 04:35:00,1.5891,1.5899,1.5889,1.5893,681500000.0
2005-09-28 04:40:00,1.5894,1.5895,1.5887,1.5892,681500000.0
2005-09-28 04:45:00,1.5894,1.5894,1.5887,1.589,681500000.0
2005-09-28 04:50:00,1.5888,1.589,1.5887,1.5889,545200000.0
2005-09-28 04:55:00,1.5888,1.5891,1.5886,1.5887,545200000.0
2005-09-28 05:00:00,1.5888,1.5889,1.588,1.5884,681500000.0
2005-09-28 05:05:00,1.5885,1.5886,1.5881,1.5881,681500000.0
2005-09-28 05:10:00,1.588,1.5887,1.588,1.5886,545200000.0
2005-09-28 05:15:00,1.5887,1.5887,1.588,1.5881,681500000.0
2005-09-28 05:20:00,1.5882,1.5884,1.588,1.5881,681500000.0
2005-09-28 05:25:00,1.5882,1.5888,1.5882,1.5885,681500000.0
2005-09-28 05:30:00,1.5887,1.5888,1.5884,1.5884,681500000.0
2005-09-28 05:35:00,1.5885,1.5889,1.5883,1.5888,681500000.0
2005-09-28 05:40:00,1.5887,1.5889,1.5885,1.5887,681500000.0
2005-09-28 05:45:00,1.5886,1.59,1.5885,1.5897,545200000.0
2005-09-28 05:50:00,1.5896,1.5896,1.5885,1.5886,681500000.0
2005-09-28 05:55:00,1.5889,1.5894,1.5886,1.5889,681500000.0
2005-09-28 06:00:00,1.5887,1.5896,1.5887,1.5892,681500000.0
2005-09-28 06:05:00,1.5894,1.5894,1.5888,1.5893,681500000.0
2005-09-28 06:10:00,1.5892,1.5895,1.5887,1.5888,681500000.0
2005-09-28 06:15:00,1.5889,1.5894,1.5887,1.5891,681500000.0
2005-09-28 06:20:00,1.589,1.5896,1.5888,1.5893,545200000.0
2005-09-28 06:25:00,1.5892,1.5901,1.5892,1.59,681500000.0
2005-09-28 06:30:00,1.5899,1.5902,1.5896,1.5899,681500000.0
2005-09-28 06:35:00,1.59,1.5901,1.5896,1.5898,681500000.0
2005-09-28 06:40:00,1.5896,1.5902,1.5896,1.59,681500000.0
2005-09-28 06:45:00,1.5901,1.5903,1.5895,1.5899,681500000.0
2005-09-28 06:50:00,1.59,1.5903,1.5895,1.5897,681500000.0
2005-09-28 06:55:00,1.5898,1.5902,1.5888,1.5888,681500000.0
2005-09-28 07:00:00,1.5889,1.5893,1.5885,1.5887,681500000.0
2005-09-28 07:05:00,1.5885,1.5885,1.5875,1.5877,681500000.0
2005-09-28 07:10:00,1.5879,1.5883,1.5876,1.5877,681500000.0
2005-09-28 07:15:00,1.5878,1.588,1.5867,1.5874,681500000.0
2005-09-28 07:20:00,1.5869,1.5874,1.5866,1.5869,681500000.0
2005-09-28 07:25:00,1.5868,1.5875,1.5863,1.587,681500000.0
2005-09-28 07:30:00,1.5868,1.587,1.5862,1.5863,681500000.0
2005-09-28 07:35:00,1.5861,1.5869,1.5861,1.5865,681500000.0
2005-09-28 07:40:00,1.5866,1.5869,1.586,1.5862,681500000.0
2005-09-28 07:45:00,1.5861,1.5868,1.5858,1.5868,681500000.0
2005-09-28 07:50:00,1.5869,1.5875,1.5867,1.5872,681500000.0
2005-09-28 07:55:00,1.5871,1.5878,1.5871,1.5876,681500000.0
2005-09-28 08:00:00,1.5877,1.5883,1.587,1.5874,681500000.0
2005-09-28 08:05:00,1.5875,1.5882,1.5871,1.5881,681500000.0
2005-09-28 08:10:00,1.5882,1.5885,1.5869,1.587,681500000.0
2005-09-28 08:15:00,1.587,1.5871,1.5864,1.5869,681500000.0
2005-09-28 08:20:00,1.5868,1.5875,1.5866,1.587,681500000.0
2005-09-28 08:25:00,1.5871,1.5873,1.5865,1.5869,681500000.0
2005-09-28 08:30:00,1.5867,1.5868,1.5851,1.5854,681500000.0
2005-09-28 08:35:00,1.5855,1.5857,1.5847,1.5852,681500000.0
2005-09-28 08:40:00,1.5854,1.5855,1.5848,1.5855,681500000.0
2005-09-28 08:45:00,1.5854,1.5861,1.5853,1.5859,681500000.0
2005-09-28 08:50:00,1.5858,1.5858,1.585,1.5852,681500000.0
2005-09-28 08:55:00,1.5853,1.5854,1.5846,1.5849,681500000.0
2005-09-28 09:00:00,1.5848,1.586,1.5847,1.5858,681500000.0
2005-09-28 09:05:00,1.5856,1.5856,1.5847,1.5849,681500000.0
2005-09-28 09:10:00,1.5848,1.5853,1.5846,1.585,681500000.0
2005-09-28 09:15:00,1.5848,1.5854,1.5848,1.5852,681500000.0
2005-09-28 09:20:00,1.5853,1.5862,1.5852,1.5859,681500000.0
2005-09-28 09:25:00,1.586,1.5865,1.5857,1.5862,681500000.0
2005-09-28 09:30:00,1.5861,1.5865,1.5861,1.5862,681500000.0
2005-09-28 09:35:00,1.5863,1.5863,1.5858,1.586,681500000.0
2005-09-28 09:40:00,1.5861,1.5861,1.5855,1.5856,681500000.0
2005-09-28 09:45:00,1.5855,1.5863,1.5851,1.5862,681500000.0
2005-09-28 09:50:00,1.5863,1.5865,1.5859,1.5861,681500000.0
2005-09-28 09:55:00,1.5862,1.5865,1.5858,1.5862,681500000.0
2005-09-28 10:00:00,1.5861,1.5861,1.5856,1.5859,681500000.0
2005-09-28 10:05:00,1.5858,1.5862,1.5852,1.586,681500000.0
2005-09-28 10:10:00,1.5859,1.5863,1.5857,1.586,681500000.0
2005-09-28 10:15:00,1.5862,1.5864,1.5858,1.5859,681500000.0
2005-09-28 10:20:00,1.586,1.5863,1.5858,1.586,681500000.0
2005-09-28 10:25:00,1.5859,1.5859,1.585,1.585,681500000.0
2005-09-28 10:30:00,1.5852,1.5855,1.584,1.5844,681500000.0
2005-09-28 10:35:00,1.5845,1.585,1.5841,1.5841,681500000.0
2005-09-28 10:40:00,1.584,1.5847,1.5839,1.5844,681500000.0
2005-09-28 10:45:00,1.5843,1.5851,1.5841,1.5847,681500000.0
2005-09-28 10:50:00,1.5848,1.5851,1.5844,1.5845,681500000.0
2005-09-28 10:55:00,1.5844,1.5849,1.5842,1.5847,681500000.0
2005-09-28 11:00:00,1.5848,1.5848,1.5843,1.5847,681500000.0
2005-09-28 11:05:00,1.5846,1.5847,1.5843,1.5847,681500000.0
2005-09-28 11:10:00,1.5846,1.5851,1.5841,1.5849,681500000.0
2005-09-28 11:15:00,1.5851,1.5853,1.5846,1.5847,681500000.0
2005-09-28 11:20:00,1.5846,1.5852,1.5846,1.5846,681500000.0
2005-09-28 11:25:00,1.5847,1.5854,1.5846,1.5851,681500000.0
2005-09-28 11:30:00,1.5852,1.5858,1.5849,1.585,681500000.0
2005-09-28 11:35:00,1.5849,1.5851,1.5838,1.5838,681500000.0
2005-09-28 11:40:00,1.5839,1.5845,1.5838,1.5842,681500000.0
2005-09-28 11:45:00,1.5839,1.5851,1.5838,1.5848,681500000.0
2005-09-28 11:50:00,1.5849,1.5857,1.5846,1.5847,681500000.0
2005-09-28 11:55:00,1.5846,1.5848,1.5837,1.5841,681500000.0
2005-09-28 12:00:00,1.5839,1.584,1.5831,1.5834,681500000.0
2005-09-28 12:05:00,1.5835,1.5843,1.5833,1.5842,681500000.0
2005-09-28 12:10:00,1.5842,1.5851,1.5839,1.5848,681500000.0
2005-09-28 12:15:00,1.5847,1.5848,1.5841,1.5844,681500000.0
2005-09-28 12:20:00,1.5845,1.5855,1.5845,1.5853,681500000.0
2005-09-28 12:25:00,1.5854,1.5866,1.5851,1.5857,681500000.0
2005-09-28 12:30:00,1.5852,1.5858,1.5851,1.5855,681500000.0
2005-09-28 12:35:00,1.5857,1.5866,1.5854,1.5864,681500000.0
2005-09-28 12:40:00,1.5863,1.5867,1.5862,1.5864,681500000.0
2005-09-28 12:45:00,1.5863,1.5869,1.5858,1.5864,681500000.0
2005-09-28 12:50:00,1.5865,1.5869,1.5863,1.5866,545200000.0
2005-09-28 12:55:00,1.5865,1.5869,1.5864,1.5866,681500000.0
2005-09-28 13:00:00,1.5864,1.5871,1.5862,1.587,681500000.0
2005-09-28 13:05:00,1.5869,1.5869,1.5861,1.5862,681500000.0
2005-09-28 13:10:00,1.5863,1.5865,1.5855,1.5857,681500000.0
2005-09-28 13:15:00,1.5858,1.5862,1.5855,1.5861,681500000.0
2005-09-28 13:20:00,1.5862,1.5863,1.5857,1.586,681500000.0
2005-09-28 13:25:00,1.5858,1.5858,1.5848,1.5848,681500000.0
2005-09-28 13:30:00,1.5846,1.5856,1.5845,1.585,681500000.0
2005-09-28 13:35:00,1.5852,1.5852,1.5844,1.5844,681500000.0
2005-09-28 13:40:00,1.5845,1.5849,1.5842,1.5845,681500000.0
2005-09-28 13:45:00,1.5843,1.5844,1.5836,1.5842,681500000.0
2005-09-28 13:50:00,1.5841,1.5847,1.5841,1.5845,681500000.0
2005-09-28 13:55:00,1.5846,1.585,1.5845,1.5847,681500000.0
2005-09-28 14:00:00,1.5848,1.5852,1.5845,1.5848,681500000.0
2005-09-28 14:05:00,1.5847,1.5849,1.5843,1.5846,681500000.0
2005-09-28 14:10:00,1.5845,1.5853,1.5845,1.5851,681500000.0
2005-09-28 14:15:00,1.5852,1.586,1.585,1.586,681500000.0
2005-09-28 14:20:00,1.5861,1.5863,1.5846,1.585,681500000.0
2005-09-28 14:25:00,1.5848,1.586,1.5848,1.5857,681500000.0
2005-09-28 14:30:00,1.5856,1.5859,1.5841,1.5849,681500000.0
2005-09-28 14:35:00,1.585,1.5854,1.5845,1.5847,681500000.0
2005-09-28 14:40:00,1.5849,1.585,1.584,1.5848,681500000.0
2005-09-28 14:45:00,1.5846,1.5854,1.5844,1.5847,681500000.0
2005-09-28 14:50:00,1.5848,1.5849,1.584,1.5841,681500000.0
2005-09-28 14:55:00,1.584,1.5843,1.5832,1.5837,681500000.0
2005-09-28 15:00:00,1.5835,1.5838,1.5827,1.5836,681500000.0
2005-09-28 15:05:00,1.5834,1.5845,1.5832,1.5843,681500000.0
2005-09-28 15:10:00,1.5842,1.5846,1.5835,1.584,681500000.0
2005-09-28 15:15:00,1.5839,1.5843,1.5825,1.5832,681500000.0
2005-09-28 15:20:00,1.5834,1.5837,1.5829,1.5834,681500000.0
2005-09-28 15:25:00,1.5835,1.5836,1.583,1.583,681500000.0
2005-09-28 15:30:00,1.5829,1.5835,1.5828,1.5833,681500000.0
2005-09-28 15:35:00,1.5832,1.5835,1.5825,1.5828,681500000.0
2005-09-28 15:40:00,1.5829,1.5834,1.5826,1.5831,681500000.0
2005-09-28 15:45:00,1.5832,1.5847,1.5828,1.5846,681500000.0
2005-09-28 15:50:00,1.5845,1.585,1.5843,1.5848,681500000.0
2005-09-28 15:55:00,1.585,1.5858,1.5848,1.5858,681500000.0
2005-09-28 16:00:00,1.5857,1.5857,1.5843,1.5849,681500000.0
2005-09-28 16:05:00,1.5848,1.5853,1.5844,1.585,681500000.0
2005-09-28 16:10:00,1.5849,1.5854,1.5846,1.5848,681500000.0
2005-09-28 16:15:00,1.5849,1.5856,1.5843,1.5854,681500000.0
2005-09-28 16:20:00,1.5855,1.5856,1.5849,1.5854,681500000.0
2005-09-28 16:25:00,1.5853,1.5855,1.5846,1.585,681500000.0
2005-09-28 16:30:00,1.5849,1.5855,1.5847,1.5853,681500000.0
2005-09-28 16:35:00,1.5854,1.5872,1.5852,1.5867,681500000.0
2005-09-28 16:40:00,1.5868,1.5873,1.5865,1.5873,681500000.0
2005-09-28 16:45:00,1.5874,1.5883,1.5869,1.5877,681500000.0
2005-09-28 16:50:00,1.588,1.5882,1.5873,1.5876,681500000.0
2005-09-28 16:55:00,1.5875,1.5884,1.5875,1.5881,681500000.0
2005-09-28 17:00:00,1.5882,1.5883,1.5874,1.588,681500000.0
2005-09-28 17:05:00,1.5881,1.5884,1.5874,1.588,681500000.0
2005-09-28 17:10:00,1.5882,1.5883,1.5874,1.5874,681500000.0
2005-09-28 17:15:00,1.5873,1.5878,1.5868,1.5874,681500000.0
2005-09-28 17:20:00,1.5872,1.5876,1.5869,1.5872,681500000.0
2005-09-28 17:25:00,1.5873,1.5874,1.5865,1.5865,681500000.0
2005-09-28 17:30:00,1.5867,1.5867,1.586,1.5864,681500000.0
2005-09-28 17:35:00,1.5863,1.5865,1.5855,1.5861,681500000.0
2005-09-28 17:40:00,1.5858,1.5859,1.5848,1.5857,681500000.0
2005-09-28 17:45:00,1.5858,1.5866,1.5854,1.5864,681500000.0
2005-09-28 17:50:00,1.5863,1.5875,1.5861,1.5869,681500000.0
2005-09-28 17:55:00,1.587,1.5874,1.5863,1.5866,681500000.0
2005-09-28 18:00:00,1.5865,1.5875,1.586,1.5866,681500000.0
2005-09-28 18:05:00,1.5865,1.5869,1.5861,1.5869,681500000.0
2005-09-28 18:10:00,1.5872,1.5877,1.5868,1.5871,681500000.0
2005-09-28 18:15:00,1.5873,1.5879,1.5866,1.5869,681500000.0
2005-09-28 18:20:00,1.5871,1.5893,1.5869,1.5885,681500000.0
2005-09-28 18:25:00,1.5887,1.5891,1.5884,1.5889,681500000.0
2005-09-28 18:30:00,1.5887,1.5889,1.5871,1.5875,681500000.0
2005-09-28 18:35:00,1.5873,1.5873,1.5861,1.5866,681500000.0
2005-09-28 18:40:00,1.5868,1.5869,1.586,1.5863,681500000.0
2005-09-28 18:45:00,1.5862,1.5865,1.5861,1.5863,681500000.0
2005-09-28 18:50:00,1.5864,1.5869,1.586,1.5862,681500000.0
2005-09-28 18:55:00,1.5864,1.5869,1.586,1.5865,681500000.0
2005-09-28 19:00:00,1.5864,1.5866,1.586,1.5864,681500000.0
2005-09-28 19:05:00,1.5863,1.5869,1.5862,1.5864,545200000.0
2005-09-28 19:10:00,1.5864,1.5868,1.5862,1.5866,681500000.0
2005-09-28 19:15:00,1.5865,1.5866,1.5859,1.5864,681500000.0
2005-09-28 19:20:00,1.5863,1.5863,1.5858,1.5858,681500000.0
2005-09-28 19:25:00,1.586,1.5863,1.5857,1.5862,681500000.0
2005-09-28 19:30:00,1.586,1.5865,1.5858,1.5863,681500000.0
2005-09-28 19:35:00,1.5861,1.5862,1.5857,1.5859,681500000.0
2005-09-28 19:40:00,1.5858,1.5862,1.5855,1.5857,681500000.0
2005-09-28 19:45:00,1.5858,1.5863,1.5857,1.5861,681500000.0
2005-09-28 19:50:00,1.5862,1.5864,1.5859,1.586,681500000.0
2005-09-28 19:55:00,1.5861,1.5862,1.5854,1.5854,681500000.0
2005-09-28 20:00:00,1.5853,1.5855,1.585,1.5851,681500000.0
2005-09-28 20:05:00,1.585,1.5852,1.584,1.5843,681500000.0
2005-09-28 20:10:00,1.5844,1.5846,1.5838,1.584,545200000.0
2005-09-28 20:15:00,1.5842,1.5845,1.5837,1.5844,681500000.0
2005-09-28 20:20:00,1.5845,1.5845,1.5827,1.5837,681500000.0
2005-09-28 20:25:00,1.5835,1.5846,1.5832,1.5837,681500000.0
2005-09-28 20:30:00,1.5839,1.584,1.5837,1.584,681500000.0
2005-09-28 20:35:00,1.5839,1.5841,1.5836,1.5838,681500000.0
2005-09-28 20:40:00,1.5836,1.5842,1.5836,1.5839,681500000.0
2005-09-28 20:45:00,1.584,1.5841,1.5836,1.5836,681500000.0
2005-09-28 20:50:00,1.5837,1.5839,1.5836,1.5839,408900000.0
2005-09-28 20:55:00,1.584,1.5847,1.5837,1.5837,681500000.0
2005-09-28 21:00:00,1.5839,1.5852,1.5838,1.5847,681500000.0
2005-09-28 21:05:00,1.5848,1.5858,1.5847,1.5851,681500000.0
2005-09-28 21:10:00,1.5852,1.5853,1.5846,1.5848,681500000.0
2005-09-28 21:15:00,1.585,1.5851,1.5848,1.585,681500000.0
2005-09-28 21:20:00,1.5848,1.5848,1.5845,1.5846,408900000.0
2005-09-28 21:25:00,1.5847,1.5848,1.5841,1.5841,681500000.0
2005-09-28 21:30:00,1.584,1.5844,1.5839,1.5843,681500000.0
2005-09-28 21:35:00,1.5843,1.5847,1.5843,1.5847,545200000.0
2005-09-28 21:40:00,1.5846,1.5847,1.5845,1.5846,545200000.0
2005-09-28 21:45:00,1.5847,1.5848,1.5845,1.5847,545200000.0
2005-09-28 21:50:00,1.5848,1.5852,1.5847,1.5852,681500000.0
2005-09-28 21:55:00,1.5853,1.5859,1.5853,1.5856,681500000.0
2005-09-28 22:00:00,1.5857,1.5859,1.5853,1.5858,681500000.0
2005-09-28 22:05:00,1.5859,1.5861,1.5856,1.5859,681500000.0
2005-09-28 22:10:00,1.5858,1.5859,1.5851,1.5856,681500000.0
2005-09-28 22:15:00,1.5855,1.5859,1.5847,1.5859,545200000.0
2005-09-28 22:20:00,1.586,1.586,1.585,1.585,545200000.0
2005-09-28 22:25:00,1.5852,1.5852,1.5843,1.5846,681500000.0
2005-09-28 22:30:00,1.5845,1.5853,1.5845,1.5853,408900000.0
2005-09-28 22:35:00,1.5856,1.5856,1.5846,1.585,408900000.0
2005-09-28 22:40:00,1.5846,1.5851,1.5845,1.5847,681500000.0
2005-09-28 22:45:00,1.5848,1.5853,1.5845,1.5847,681500000.0
2005-09-28 22:50:00,1.5846,1.5852,1.5841,1.5851,681500000.0
2005-09-28 22:55:00,1.5848,1.5852,1.5846,1.5847,681500000.0
2005-09-28 23:00:00,1.5847,1.5851,1.5847,1.5851,408900000.0
2005-09-28 23:05:00,1.585,1.5861,1.585,1.5858,681500000.0
2005-09-28 23:10:00,1.5859,1.5861,1.5854,1.5859,681500000.0
2005-09-28 23:15:00,1.5861,1.5862,1.5858,1.5861,681500000.0
2005-09-28 23:20:00,1.586,1.586,1.5854,1.5859,681500000.0
2005-09-28 23:25:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-09-28 23:30:00,1.5863,1.5868,1.5863,1.5866,681500000.0
2005-09-28 23:35:00,1.5865,1.5866,1.5863,1.5865,545200000.0
2005-09-28 23:40:00,1.5864,1.5869,1.5861,1.5862,681500000.0
2005-09-28 23:45:00,1.5861,1.5862,1.5855,1.5856,545200000.0
2005-09-28 23:50:00,1.5857,1.5861,1.5856,1.586,545200000.0
2005-09-28 23:55:00,1.5862,1.5866,1.5862,1.5864,408900000.0
2005-09-29 00:00:00,1.5863,1.5863,1.5856,1.5859,545200000.0
2005-09-29 00:05:00,1.5861,1.5861,1.5853,1.5853,681500000.0
2005-09-29 00:10:00,1.5856,1.5859,1.5852,1.5855,681500000.0
2005-09-29 00:15:00,1.5856,1.5857,1.5851,1.5851,408900000.0
2005-09-29 00:20:00,1.5846,1.5854,1.5844,1.5844,681500000.0
2005-09-29 00:25:00,1.5839,1.5842,1.5833,1.5837,681500000.0
2005-09-29 00:30:00,1.5836,1.5841,1.5836,1.584,681500000.0
2005-09-29 00:35:00,1.5839,1.5848,1.5837,1.5848,681500000.0
2005-09-29 00:40:00,1.5847,1.5855,1.5847,1.5853,681500000.0
2005-09-29 00:45:00,1.5857,1.5869,1.5848,1.5862,681500000.0
2005-09-29 00:50:00,1.5861,1.5871,1.5858,1.5865,681500000.0
2005-09-29 00:55:00,1.5869,1.5869,1.5851,1.5862,681500000.0
2005-09-29 01:00:00,1.5861,1.5861,1.5843,1.5845,681500000.0
2005-09-29 01:05:00,1.5846,1.5858,1.5846,1.5854,681500000.0
2005-09-29 01:10:00,1.5855,1.5858,1.5852,1.5852,681500000.0
2005-09-29 01:15:00,1.5854,1.5862,1.5853,1.586,681500000.0
2005-09-29 01:20:00,1.5861,1.5864,1.5855,1.5864,681500000.0
2005-09-29 01:25:00,1.5866,1.5867,1.5859,1.5863,681500000.0
2005-09-29 01:30:00,1.5864,1.5866,1.586,1.5863,545200000.0
2005-09-29 01:35:00,1.5862,1.5863,1.5856,1.5858,681500000.0
2005-09-29 01:40:00,1.5859,1.5862,1.5857,1.5859,681500000.0
2005-09-29 01:45:00,1.5858,1.5864,1.5855,1.5861,681500000.0
2005-09-29 01:50:00,1.5862,1.5868,1.5857,1.5863,681500000.0
2005-09-29 01:55:00,1.5864,1.5869,1.5862,1.5867,681500000.0
2005-09-29 02:00:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-09-29 02:05:00,1.5862,1.5863,1.5861,1.5863,136300000.0
2005-09-29 02:10:00,1.5865,1.5866,1.5859,1.5865,681500000.0
2005-09-29 02:15:00,1.5866,1.5872,1.5865,1.5868,681500000.0
2005-09-29 02:20:00,1.5867,1.5882,1.5865,1.588,681500000.0
2005-09-29 02:25:00,1.5879,1.588,1.5875,1.5879,545200000.0
2005-09-29 02:30:00,1.5878,1.5885,1.5877,1.5883,681500000.0
2005-09-29 02:35:00,1.5882,1.5891,1.588,1.5884,681500000.0
2005-09-29 02:40:00,1.5885,1.5889,1.5878,1.5878,681500000.0
2005-09-29 02:45:00,1.5879,1.5879,1.5868,1.5869,681500000.0
2005-09-29 02:50:00,1.5868,1.5873,1.5865,1.5865,681500000.0
2005-09-29 02:55:00,1.5868,1.5871,1.5867,1.587,681500000.0
2005-09-29 03:00:00,1.5869,1.5873,1.5866,1.5871,681500000.0
2005-09-29 03:05:00,1.5872,1.5873,1.587,1.5871,681500000.0
2005-09-29 03:10:00,1.5872,1.588,1.5872,1.5878,681500000.0
2005-09-29 03:15:00,1.5879,1.5882,1.5876,1.5881,681500000.0
2005-09-29 03:20:00,1.5879,1.5881,1.5875,1.5875,681500000.0
2005-09-29 03:25:00,1.5876,1.588,1.5875,1.588,681500000.0
2005-09-29 03:30:00,1.5879,1.5885,1.5879,1.5883,681500000.0
2005-09-29 03:35:00,1.5884,1.5886,1.5884,1.5885,408900000.0
2005-09-29 03:40:00,1.5884,1.5885,1.588,1.5884,545200000.0
2005-09-29 03:45:00,1.5882,1.5886,1.5881,1.5884,681500000.0
2005-09-29 03:50:00,1.5883,1.5885,1.5878,1.5882,681500000.0
2005-09-29 03:55:00,1.5883,1.5884,1.588,1.5883,681500000.0
2005-09-29 04:00:00,1.5882,1.5886,1.588,1.5886,681500000.0
2005-09-29 04:05:00,1.5885,1.589,1.5885,1.589,545200000.0
2005-09-29 04:10:00,1.5891,1.5893,1.5887,1.5889,681500000.0
2005-09-29 04:15:00,1.589,1.589,1.5881,1.5882,681500000.0
2005-09-29 04:20:00,1.5883,1.5886,1.5881,1.5886,681500000.0
2005-09-29 04:25:00,1.5885,1.5886,1.5876,1.5881,681500000.0
2005-09-29 04:30:00,1.588,1.5887,1.5879,1.5887,681500000.0
2005-09-29 04:35:00,1.5888,1.5889,1.5882,1.5883,681500000.0
2005-09-29 04:40:00,1.5882,1.5887,1.588,1.5884,545200000.0
2005-09-29 04:45:00,1.5883,1.5883,1.588,1.588,408900000.0
2005-09-29 04:50:00,1.5881,1.5891,1.5881,1.5889,681500000.0
2005-09-29 04:55:00,1.589,1.589,1.5884,1.5885,681500000.0
2005-09-29 05:00:00,1.5886,1.5893,1.5886,1.5891,681500000.0
2005-09-29 05:05:00,1.589,1.5893,1.5888,1.5893,681500000.0
2005-09-29 05:10:00,1.5892,1.5895,1.5887,1.5888,681500000.0
2005-09-29 05:15:00,1.5889,1.5889,1.5884,1.5885,681500000.0
2005-09-29 05:20:00,1.5884,1.5886,1.588,1.5882,681500000.0
2005-09-29 05:25:00,1.5883,1.5891,1.5878,1.589,681500000.0
2005-09-29 05:30:00,1.5889,1.5896,1.5885,1.5892,681500000.0
2005-09-29 05:35:00,1.5893,1.5903,1.5892,1.59,681500000.0
2005-09-29 05:40:00,1.5901,1.5902,1.5892,1.5893,681500000.0
2005-09-29 05:45:00,1.5895,1.5899,1.5895,1.5898,681500000.0
2005-09-29 05:50:00,1.5897,1.5899,1.5892,1.5893,681500000.0
2005-09-29 05:55:00,1.5892,1.5894,1.5892,1.5893,681500000.0
2005-09-29 06:00:00,1.5894,1.5894,1.589,1.5891,681500000.0
2005-09-29 06:05:00,1.589,1.589,1.5884,1.5885,681500000.0
2005-09-29 06:10:00,1.5886,1.5887,1.5879,1.588,681500000.0
2005-09-29 06:15:00,1.5881,1.5889,1.5879,1.5885,681500000.0
2005-09-29 06:20:00,1.5884,1.5884,1.5878,1.5882,681500000.0
2005-09-29 06:25:00,1.5881,1.5883,1.5881,1.5882,545200000.0
2005-09-29 06:30:00,1.5881,1.5882,1.5871,1.5878,681500000.0
2005-09-29 06:35:00,1.5877,1.5878,1.587,1.5872,681500000.0
2005-09-29 06:40:00,1.5871,1.5871,1.5862,1.5869,681500000.0
2005-09-29 06:45:00,1.5868,1.5869,1.5865,1.5866,545200000.0
2005-09-29 06:50:00,1.5864,1.5868,1.5863,1.5864,681500000.0
2005-09-29 06:55:00,1.5865,1.5867,1.5862,1.5867,681500000.0
2005-09-29 07:00:00,1.5866,1.5868,1.5864,1.5866,681500000.0
2005-09-29 07:05:00,1.5865,1.5866,1.5857,1.586,681500000.0
2005-09-29 07:10:00,1.5862,1.5862,1.5859,1.586,681500000.0
2005-09-29 07:15:00,1.5861,1.5864,1.586,1.5864,408900000.0
2005-09-29 07:20:00,1.5865,1.5868,1.5863,1.5864,545200000.0
2005-09-29 07:25:00,1.5863,1.5864,1.586,1.5863,681500000.0
2005-09-29 07:30:00,1.5864,1.5864,1.5861,1.5862,545200000.0
2005-09-29 07:35:00,1.5861,1.5862,1.5858,1.5862,681500000.0
2005-09-29 07:40:00,1.5861,1.5863,1.586,1.586,681500000.0
2005-09-29 07:45:00,1.5862,1.5862,1.5856,1.5859,681500000.0
2005-09-29 07:50:00,1.5858,1.586,1.5855,1.5858,681500000.0
2005-09-29 07:55:00,1.5859,1.586,1.5854,1.5856,681500000.0
2005-09-29 08:00:00,1.5854,1.5862,1.5849,1.5853,681500000.0
2005-09-29 08:05:00,1.5854,1.5859,1.5848,1.5853,681500000.0
2005-09-29 08:10:00,1.5854,1.5863,1.5853,1.5861,681500000.0
2005-09-29 08:15:00,1.5862,1.5867,1.5857,1.5861,681500000.0
2005-09-29 08:20:00,1.586,1.5863,1.5857,1.5859,681500000.0
2005-09-29 08:25:00,1.5858,1.5864,1.5857,1.5863,681500000.0
2005-09-29 08:30:00,1.5862,1.5864,1.5858,1.5859,681500000.0
2005-09-29 08:35:00,1.5861,1.5864,1.5855,1.5857,681500000.0
2005-09-29 08:40:00,1.5856,1.5865,1.5856,1.5865,681500000.0
2005-09-29 08:45:00,1.5864,1.5867,1.5854,1.5863,681500000.0
2005-09-29 08:50:00,1.5862,1.5871,1.586,1.5868,681500000.0
2005-09-29 08:55:00,1.5867,1.5869,1.5858,1.5861,681500000.0
2005-09-29 09:00:00,1.5859,1.5862,1.5853,1.5856,681500000.0
2005-09-29 09:05:00,1.5857,1.5859,1.5848,1.585,681500000.0
2005-09-29 09:10:00,1.5851,1.5852,1.5842,1.5843,681500000.0
2005-09-29 09:15:00,1.5842,1.5847,1.5841,1.5843,681500000.0
2005-09-29 09:20:00,1.5844,1.5852,1.5843,1.585,681500000.0
2005-09-29 09:25:00,1.5851,1.5855,1.5849,1.585,681500000.0
2005-09-29 09:30:00,1.5852,1.5856,1.585,1.5851,681500000.0
2005-09-29 09:35:00,1.5852,1.5853,1.5846,1.5848,681500000.0
2005-09-29 09:40:00,1.5849,1.5849,1.5842,1.5842,681500000.0
2005-09-29 09:45:00,1.5843,1.5845,1.5836,1.5838,681500000.0
2005-09-29 09:50:00,1.5839,1.5841,1.583,1.5834,681500000.0
2005-09-29 09:55:00,1.5835,1.5838,1.583,1.583,681500000.0
2005-09-29 10:00:00,1.5829,1.5843,1.5829,1.5841,681500000.0
2005-09-29 10:05:00,1.584,1.5844,1.5839,1.5842,681500000.0
2005-09-29 10:10:00,1.5841,1.5842,1.5838,1.5838,681500000.0
2005-09-29 10:15:00,1.5839,1.584,1.5829,1.5839,681500000.0
2005-09-29 10:20:00,1.584,1.584,1.5835,1.5837,681500000.0
2005-09-29 10:25:00,1.5836,1.5841,1.5835,1.5837,681500000.0
2005-09-29 10:30:00,1.5836,1.5839,1.5833,1.5837,681500000.0
2005-09-29 10:35:00,1.5836,1.5839,1.5833,1.5834,681500000.0
2005-09-29 10:40:00,1.5835,1.5838,1.5834,1.5836,681500000.0
2005-09-29 10:45:00,1.5835,1.5837,1.5832,1.5834,681500000.0
2005-09-29 10:50:00,1.5835,1.5837,1.5829,1.5834,681500000.0
2005-09-29 10:55:00,1.5835,1.5836,1.5817,1.5818,681500000.0
2005-09-29 11:00:00,1.582,1.5827,1.5818,1.5822,681500000.0
2005-09-29 11:05:00,1.5821,1.5828,1.5814,1.5823,681500000.0
2005-09-29 11:10:00,1.5824,1.5827,1.5821,1.5823,681500000.0
2005-09-29 11:15:00,1.5822,1.5832,1.5822,1.5825,681500000.0
2005-09-29 11:20:00,1.5826,1.5826,1.5819,1.5823,681500000.0
2005-09-29 11:25:00,1.5824,1.5832,1.5815,1.582,681500000.0
2005-09-29 11:30:00,1.5819,1.583,1.5819,1.5826,681500000.0
2005-09-29 11:35:00,1.5827,1.5833,1.5824,1.5831,681500000.0
2005-09-29 11:40:00,1.5832,1.5832,1.5824,1.5825,681500000.0
2005-09-29 11:45:00,1.5824,1.5829,1.582,1.5824,681500000.0
2005-09-29 11:50:00,1.5827,1.583,1.5824,1.5828,681500000.0
2005-09-29 11:55:00,1.5829,1.5831,1.5827,1.583,681500000.0
2005-09-29 12:00:00,1.5829,1.5833,1.5826,1.5828,681500000.0
2005-09-29 12:05:00,1.5829,1.583,1.5827,1.583,681500000.0
2005-09-29 12:10:00,1.5829,1.5829,1.5826,1.5828,545200000.0
2005-09-29 12:15:00,1.5829,1.5831,1.5828,1.5831,681500000.0
2005-09-29 12:20:00,1.5832,1.5834,1.5826,1.5828,681500000.0
2005-09-29 12:25:00,1.5829,1.5831,1.5826,1.583,681500000.0
2005-09-29 12:30:00,1.5828,1.583,1.5824,1.5827,681500000.0
2005-09-29 12:35:00,1.5828,1.583,1.5825,1.5826,681500000.0
2005-09-29 12:40:00,1.5827,1.5828,1.5826,1.5827,408900000.0
2005-09-29 12:45:00,1.5828,1.583,1.5826,1.5827,681500000.0
2005-09-29 12:50:00,1.5826,1.583,1.5826,1.5827,681500000.0
2005-09-29 12:55:00,1.5828,1.583,1.5827,1.583,681500000.0
2005-09-29 13:00:00,1.5831,1.5832,1.5826,1.5828,681500000.0
2005-09-29 13:05:00,1.5829,1.5832,1.5827,1.5831,681500000.0
2005-09-29 13:10:00,1.5832,1.5836,1.5831,1.5832,681500000.0
2005-09-29 13:15:00,1.583,1.5839,1.583,1.5837,681500000.0
2005-09-29 13:20:00,1.5836,1.5838,1.5831,1.5833,681500000.0
2005-09-29 13:25:00,1.5834,1.5837,1.5833,1.5836,545200000.0
2005-09-29 13:30:00,1.5835,1.5839,1.5827,1.583,681500000.0
2005-09-29 13:35:00,1.5829,1.5832,1.5822,1.5829,681500000.0
2005-09-29 13:40:00,1.5827,1.5829,1.5824,1.5829,681500000.0
2005-09-29 13:45:00,1.5827,1.5829,1.5826,1.5828,681500000.0
2005-09-29 13:50:00,1.583,1.583,1.5826,1.5829,681500000.0
2005-09-29 13:55:00,1.583,1.5831,1.5824,1.5827,681500000.0
2005-09-29 14:00:00,1.5827,1.583,1.5824,1.583,681500000.0
2005-09-29 14:05:00,1.5831,1.5831,1.582,1.5821,681500000.0
2005-09-29 14:10:00,1.5822,1.5826,1.582,1.5826,681500000.0
2005-09-29 14:15:00,1.5823,1.5825,1.5821,1.5821,545200000.0
2005-09-29 14:20:00,1.582,1.5822,1.5817,1.5817,681500000.0
2005-09-29 14:25:00,1.5816,1.5823,1.5812,1.5818,681500000.0
2005-09-29 14:30:00,1.5817,1.5824,1.5807,1.5822,681500000.0
2005-09-29 14:35:00,1.5823,1.5825,1.5816,1.5824,681500000.0
2005-09-29 14:40:00,1.5823,1.5831,1.5812,1.5815,681500000.0
2005-09-29 14:45:00,1.5816,1.5822,1.5812,1.5814,681500000.0
2005-09-29 14:50:00,1.5815,1.5828,1.5812,1.5816,681500000.0
2005-09-29 14:55:00,1.5818,1.5819,1.5807,1.5811,681500000.0
2005-09-29 15:00:00,1.581,1.5816,1.5806,1.5814,681500000.0
2005-09-29 15:05:00,1.5813,1.5821,1.5809,1.582,681500000.0
2005-09-29 15:10:00,1.5819,1.5824,1.5814,1.5819,681500000.0
2005-09-29 15:15:00,1.5818,1.5824,1.5813,1.5818,681500000.0
2005-09-29 15:20:00,1.5817,1.5824,1.5815,1.5821,681500000.0
2005-09-29 15:25:00,1.582,1.5824,1.5818,1.5821,681500000.0
2005-09-29 15:30:00,1.5822,1.5822,1.5815,1.5817,681500000.0
2005-09-29 15:35:00,1.5818,1.5821,1.5817,1.5821,681500000.0
2005-09-29 15:40:00,1.5819,1.5826,1.5817,1.5822,681500000.0
2005-09-29 15:45:00,1.5821,1.5827,1.5816,1.5816,681500000.0
2005-09-29 15:50:00,1.5817,1.582,1.5812,1.5813,681500000.0
2005-09-29 15:55:00,1.5814,1.5821,1.5812,1.5817,681500000.0
2005-09-29 16:00:00,1.5818,1.5821,1.5808,1.5817,681500000.0
2005-09-29 16:05:00,1.5816,1.5817,1.5806,1.5811,681500000.0
2005-09-29 16:10:00,1.581,1.5814,1.5805,1.5814,681500000.0
2005-09-29 16:15:00,1.5813,1.5821,1.5812,1.582,681500000.0
2005-09-29 16:20:00,1.5819,1.5824,1.5817,1.582,681500000.0
2005-09-29 16:25:00,1.5821,1.5822,1.5812,1.5819,681500000.0
2005-09-29 16:30:00,1.582,1.583,1.5819,1.5825,681500000.0
2005-09-29 16:35:00,1.5826,1.583,1.5823,1.5826,681500000.0
2005-09-29 16:40:00,1.5825,1.5829,1.5816,1.5821,681500000.0
2005-09-29 16:45:00,1.5818,1.5826,1.5813,1.5814,681500000.0
2005-09-29 16:50:00,1.5815,1.583,1.5815,1.5827,681500000.0
2005-09-29 16:55:00,1.5826,1.5831,1.5813,1.5821,681500000.0
2005-09-29 17:00:00,1.5819,1.5822,1.5813,1.582,681500000.0
2005-09-29 17:05:00,1.5822,1.5822,1.5818,1.582,681500000.0
2005-09-29 17:10:00,1.5821,1.5826,1.5814,1.5818,681500000.0
2005-09-29 17:15:00,1.5817,1.5823,1.5815,1.5815,681500000.0
2005-09-29 17:20:00,1.5816,1.5818,1.5809,1.5809,681500000.0
2005-09-29 17:25:00,1.5808,1.582,1.5808,1.5812,681500000.0
2005-09-29 17:30:00,1.5813,1.5823,1.5811,1.582,681500000.0
2005-09-29 17:35:00,1.5821,1.5831,1.5817,1.583,681500000.0
2005-09-29 17:40:00,1.5831,1.5832,1.5825,1.5828,681500000.0
2005-09-29 17:45:00,1.5828,1.5829,1.5818,1.5821,681500000.0
2005-09-29 17:50:00,1.582,1.5827,1.5818,1.5823,681500000.0
2005-09-29 17:55:00,1.5825,1.5828,1.5822,1.5825,681500000.0
2005-09-29 18:00:00,1.5826,1.583,1.5823,1.5824,681500000.0
2005-09-29 18:05:00,1.5825,1.5832,1.5824,1.5831,545200000.0
2005-09-29 18:10:00,1.583,1.583,1.5824,1.5827,681500000.0
2005-09-29 18:15:00,1.5828,1.5831,1.5825,1.583,681500000.0
2005-09-29 18:20:00,1.583,1.5834,1.5828,1.5831,681500000.0
2005-09-29 18:25:00,1.583,1.5834,1.5829,1.5831,681500000.0
2005-09-29 18:30:00,1.5832,1.5832,1.5827,1.5828,681500000.0
2005-09-29 18:35:00,1.5829,1.5833,1.5828,1.5831,545200000.0
2005-09-29 18:40:00,1.5832,1.5832,1.5825,1.5825,681500000.0
2005-09-29 18:45:00,1.5827,1.5832,1.5824,1.583,545200000.0
2005-09-29 18:50:00,1.5829,1.5834,1.5829,1.5833,681500000.0
2005-09-29 18:55:00,1.5832,1.5834,1.5828,1.583,681500000.0
2005-09-29 19:00:00,1.5831,1.5832,1.5824,1.5832,681500000.0
2005-09-29 19:05:00,1.5833,1.5833,1.583,1.583,681500000.0
2005-09-29 19:10:00,1.5829,1.5832,1.5825,1.5825,545200000.0
2005-09-29 19:15:00,1.5824,1.5836,1.5822,1.5835,681500000.0
2005-09-29 19:20:00,1.5834,1.5834,1.5829,1.5831,681500000.0
2005-09-29 19:25:00,1.583,1.5836,1.5825,1.5832,681500000.0
2005-09-29 19:30:00,1.5834,1.5839,1.5824,1.5825,681500000.0
2005-09-29 19:35:00,1.5827,1.5833,1.5822,1.5822,681500000.0
2005-09-29 19:40:00,1.5824,1.5824,1.5821,1.5824,545200000.0
2005-09-29 19:45:00,1.5825,1.583,1.5824,1.583,408900000.0
2005-09-29 19:50:00,1.5829,1.583,1.5825,1.5829,681500000.0
2005-09-29 19:55:00,1.5828,1.584,1.5828,1.5833,545200000.0
2005-09-29 20:00:00,1.5832,1.5842,1.5828,1.5828,681500000.0
2005-09-29 20:05:00,1.5827,1.5837,1.5825,1.5833,681500000.0
2005-09-29 20:10:00,1.5834,1.5839,1.5832,1.5836,545200000.0
2005-09-29 20:15:00,1.5835,1.5838,1.5832,1.5833,681500000.0
2005-09-29 20:20:00,1.5834,1.5837,1.5832,1.5833,545200000.0
2005-09-29 20:25:00,1.5834,1.584,1.5825,1.5835,681500000.0
2005-09-29 20:30:00,1.5834,1.5838,1.5834,1.5834,681500000.0
2005-09-29 20:35:00,1.5835,1.5835,1.5829,1.5832,681500000.0
2005-09-29 20:40:00,1.5833,1.5834,1.5827,1.5833,681500000.0
2005-09-29 20:45:00,1.5835,1.5835,1.583,1.5831,681500000.0
2005-09-29 20:50:00,1.583,1.5833,1.5827,1.583,681500000.0
2005-09-29 20:55:00,1.5831,1.5831,1.5822,1.583,681500000.0
2005-09-29 21:00:00,1.5829,1.5836,1.5822,1.5835,681500000.0
2005-09-29 21:05:00,1.5836,1.5839,1.5824,1.5829,545200000.0
2005-09-29 21:10:00,1.5831,1.5833,1.5824,1.5828,408900000.0
2005-09-29 21:15:00,1.5829,1.5836,1.5828,1.5833,545200000.0
2005-09-29 21:20:00,1.5834,1.5838,1.583,1.5832,681500000.0
2005-09-29 21:25:00,1.5831,1.5833,1.5828,1.5828,545200000.0
2005-09-29 21:30:00,1.5829,1.5836,1.5829,1.5835,681500000.0
2005-09-29 21:35:00,1.5834,1.5844,1.5834,1.5836,681500000.0
2005-09-29 21:40:00,1.5833,1.5842,1.5833,1.5837,681500000.0
2005-09-29 21:45:00,1.5836,1.5839,1.5831,1.5831,545200000.0
2005-09-29 21:50:00,1.5832,1.5835,1.5831,1.5834,681500000.0
2005-09-29 21:55:00,1.5835,1.584,1.5835,1.5839,681500000.0
2005-09-29 22:00:00,1.5841,1.5842,1.5833,1.5835,681500000.0
2005-09-29 22:05:00,1.5834,1.5835,1.5831,1.5831,681500000.0
2005-09-29 22:10:00,1.5832,1.5832,1.5825,1.5832,545200000.0
2005-09-29 22:15:00,1.583,1.5832,1.5827,1.5828,681500000.0
2005-09-29 22:20:00,1.5829,1.5841,1.5828,1.584,681500000.0
2005-09-29 22:25:00,1.5841,1.5843,1.5837,1.5837,545200000.0
2005-09-29 22:30:00,1.5838,1.5839,1.5832,1.5836,545200000.0
2005-09-29 22:35:00,1.5835,1.5835,1.5831,1.5832,681500000.0
2005-09-29 22:40:00,1.5833,1.5839,1.5832,1.5836,681500000.0
2005-09-29 22:45:00,1.5837,1.5837,1.5833,1.5834,272600000.0
2005-09-29 22:50:00,1.5836,1.5836,1.5832,1.5834,681500000.0
2005-09-29 22:55:00,1.5833,1.5833,1.5824,1.5825,681500000.0
2005-09-29 23:00:00,1.5827,1.583,1.5825,1.5829,545200000.0
2005-09-29 23:05:00,1.583,1.5836,1.583,1.5835,681500000.0
2005-09-29 23:10:00,1.5837,1.5839,1.5836,1.5838,545200000.0
2005-09-29 23:15:00,1.5839,1.584,1.5837,1.584,545200000.0
2005-09-29 23:20:00,1.5839,1.5839,1.583,1.5832,681500000.0
2005-09-29 23:25:00,1.5831,1.5831,1.5827,1.5829,545200000.0
2005-09-29 23:30:00,1.5828,1.5829,1.5823,1.5827,545200000.0
2005-09-29 23:35:00,1.5825,1.5825,1.5824,1.5824,408900000.0
2005-09-29 23:40:00,1.5827,1.5827,1.5824,1.5824,681500000.0
2005-09-29 23:45:00,1.5825,1.5827,1.5822,1.5822,272600000.0
2005-09-29 23:50:00,1.5819,1.5824,1.5819,1.5823,681500000.0
2005-09-29 23:55:00,1.5824,1.5824,1.5816,1.5824,681500000.0
2005-09-30 00:00:00,1.5823,1.5825,1.5821,1.5823,545200000.0
2005-09-30 00:05:00,1.5824,1.5829,1.582,1.5829,681500000.0
2005-09-30 00:10:00,1.583,1.5843,1.583,1.5839,681500000.0
2005-09-30 00:15:00,1.584,1.5847,1.584,1.5845,681500000.0
2005-09-30 00:20:00,1.5846,1.5846,1.5839,1.5843,681500000.0
2005-09-30 00:25:00,1.584,1.5842,1.5838,1.5842,681500000.0
2005-09-30 00:30:00,1.5841,1.5842,1.5839,1.5841,545200000.0
2005-09-30 00:35:00,1.584,1.584,1.5835,1.5838,681500000.0
2005-09-30 00:40:00,1.5837,1.5839,1.5834,1.5836,545200000.0
2005-09-30 00:45:00,1.5837,1.5838,1.5829,1.5832,681500000.0
2005-09-30 00:50:00,1.583,1.5839,1.5829,1.5831,681500000.0
2005-09-30 00:55:00,1.583,1.5835,1.5829,1.5834,681500000.0
2005-09-30 01:00:00,1.5833,1.5836,1.583,1.5832,681500000.0
2005-09-30 01:05:00,1.5833,1.5833,1.583,1.5831,681500000.0
2005-09-30 01:10:00,1.5832,1.5836,1.5829,1.583,681500000.0
2005-09-30 01:15:00,1.5831,1.5834,1.5829,1.5833,681500000.0
2005-09-30 01:20:00,1.5835,1.5838,1.5832,1.5835,681500000.0
2005-09-30 01:25:00,1.5834,1.584,1.5822,1.5824,681500000.0
2005-09-30 01:30:00,1.5823,1.5832,1.5821,1.5832,681500000.0
2005-09-30 01:35:00,1.5832,1.5836,1.5832,1.5835,545200000.0
2005-09-30 01:40:00,1.5836,1.5837,1.5828,1.5828,681500000.0
2005-09-30 01:45:00,1.5829,1.5833,1.5826,1.5826,681500000.0
2005-09-30 01:50:00,1.5824,1.5833,1.5824,1.5829,681500000.0
2005-09-30 01:55:00,1.5828,1.5837,1.5826,1.5832,681500000.0
2005-09-30 02:05:00,1.5829,1.5831,1.5828,1.5829,272600000.0
2005-09-30 02:10:00,1.5831,1.5833,1.5828,1.5828,545200000.0
2005-09-30 02:15:00,1.583,1.5833,1.5825,1.5828,681500000.0
2005-09-30 02:20:00,1.583,1.5832,1.5827,1.583,681500000.0
2005-09-30 02:25:00,1.583,1.5831,1.5825,1.5828,681500000.0
2005-09-30 02:30:00,1.5827,1.583,1.582,1.5823,681500000.0
2005-09-30 02:35:00,1.5821,1.5825,1.5819,1.5822,681500000.0
2005-09-30 02:40:00,1.5821,1.5824,1.5819,1.5821,681500000.0
2005-09-30 02:45:00,1.582,1.5824,1.5816,1.5821,681500000.0
2005-09-30 02:50:00,1.5822,1.5831,1.5818,1.5821,681500000.0
2005-09-30 02:55:00,1.5822,1.5826,1.5817,1.5822,681500000.0
2005-09-30 03:00:00,1.5821,1.5825,1.5811,1.5816,681500000.0
2005-09-30 03:05:00,1.5815,1.5819,1.5811,1.5819,681500000.0
2005-09-30 03:10:00,1.582,1.5823,1.5805,1.5808,681500000.0
2005-09-30 03:15:00,1.5809,1.5815,1.5805,1.5814,681500000.0
2005-09-30 03:20:00,1.5816,1.5816,1.5807,1.5812,681500000.0
2005-09-30 03:25:00,1.5813,1.5822,1.5808,1.5814,681500000.0
2005-09-30 03:30:00,1.5806,1.5811,1.5795,1.5805,681500000.0
2005-09-30 03:35:00,1.5806,1.5815,1.5803,1.581,681500000.0
2005-09-30 03:40:00,1.5811,1.5821,1.581,1.5817,681500000.0
2005-09-30 03:45:00,1.5816,1.5819,1.5809,1.5812,681500000.0
2005-09-30 03:50:00,1.5813,1.5819,1.5813,1.5815,681500000.0
2005-09-30 03:55:00,1.5813,1.5819,1.5813,1.5815,681500000.0
2005-09-30 04:00:00,1.5814,1.5821,1.5814,1.5817,681500000.0
2005-09-30 04:05:00,1.5816,1.5822,1.5813,1.582,681500000.0
2005-09-30 04:10:00,1.5817,1.582,1.5813,1.5814,681500000.0
2005-09-30 04:15:00,1.5813,1.5815,1.5803,1.5806,681500000.0
2005-09-30 04:20:00,1.5805,1.5807,1.5801,1.5805,681500000.0
2005-09-30 04:25:00,1.5804,1.5804,1.5799,1.58,681500000.0
2005-09-30 04:30:00,1.5799,1.5804,1.5799,1.5801,681500000.0
2005-09-30 04:35:00,1.58,1.5805,1.5798,1.5802,681500000.0
2005-09-30 04:40:00,1.5804,1.5806,1.5803,1.5805,681500000.0
2005-09-30 04:45:00,1.5806,1.5806,1.5802,1.5803,545200000.0
2005-09-30 04:50:00,1.5804,1.5806,1.5802,1.5802,681500000.0
2005-09-30 04:55:00,1.5801,1.5804,1.5799,1.58,545200000.0
2005-09-30 05:00:00,1.5799,1.5806,1.5799,1.5806,681500000.0
2005-09-30 05:05:00,1.5807,1.5811,1.5805,1.5805,681500000.0
2005-09-30 05:10:00,1.5804,1.5808,1.5804,1.5806,408900000.0
2005-09-30 05:15:00,1.5805,1.5808,1.5804,1.5806,681500000.0
2005-09-30 05:20:00,1.5805,1.5807,1.5804,1.5806,681500000.0
2005-09-30 05:25:00,1.5807,1.5809,1.5806,1.5806,408900000.0
2005-09-30 05:30:00,1.5807,1.5807,1.5805,1.5806,681500000.0
2005-09-30 05:35:00,1.5807,1.5814,1.5805,1.5805,681500000.0
2005-09-30 05:40:00,1.5805,1.5811,1.5804,1.5807,681500000.0
2005-09-30 05:45:00,1.5808,1.581,1.5804,1.5806,681500000.0
2005-09-30 05:50:00,1.5807,1.5807,1.5806,1.5806,408900000.0
2005-09-30 05:55:00,1.5805,1.5806,1.5804,1.5804,408900000.0
2005-09-30 06:00:00,1.5803,1.5806,1.5801,1.5805,681500000.0
2005-09-30 06:05:00,1.5804,1.5808,1.5802,1.5803,681500000.0
2005-09-30 06:10:00,1.5802,1.5805,1.58,1.5805,681500000.0
2005-09-30 06:15:00,1.5806,1.5806,1.58,1.5803,681500000.0
2005-09-30 06:20:00,1.5805,1.5805,1.5802,1.5803,545200000.0
2005-09-30 06:25:00,1.5804,1.5806,1.5801,1.5802,681500000.0
2005-09-30 06:30:00,1.5805,1.5808,1.5797,1.58,545200000.0
2005-09-30 06:35:00,1.5801,1.5803,1.5798,1.5798,681500000.0
2005-09-30 06:40:00,1.5797,1.5803,1.5796,1.5799,545200000.0
2005-09-30 06:45:00,1.5801,1.5806,1.5799,1.5803,681500000.0
2005-09-30 06:50:00,1.5804,1.5816,1.5803,1.5813,681500000.0
2005-09-30 06:55:00,1.5812,1.5814,1.581,1.581,681500000.0
2005-09-30 07:00:00,1.5811,1.5813,1.5807,1.5809,681500000.0
2005-09-30 07:05:00,1.5808,1.5809,1.5804,1.5804,681500000.0
2005-09-30 07:10:00,1.5806,1.5808,1.5803,1.5805,681500000.0
2005-09-30 07:15:00,1.5803,1.5806,1.58,1.5802,681500000.0
2005-09-30 07:20:00,1.5801,1.5805,1.5797,1.5799,681500000.0
2005-09-30 07:25:00,1.58,1.5803,1.5797,1.5799,681500000.0
2005-09-30 07:30:00,1.58,1.5804,1.5792,1.5793,681500000.0
2005-09-30 07:35:00,1.5794,1.5796,1.5791,1.5795,681500000.0
2005-09-30 07:40:00,1.5796,1.58,1.5791,1.5797,681500000.0
2005-09-30 07:45:00,1.5798,1.5798,1.5794,1.5798,681500000.0
2005-09-30 07:50:00,1.5796,1.5801,1.5792,1.5793,681500000.0
2005-09-30 07:55:00,1.5794,1.5801,1.5792,1.5799,681500000.0
2005-09-30 08:00:00,1.58,1.5801,1.5787,1.5791,681500000.0
2005-09-30 08:05:00,1.5792,1.5795,1.579,1.5793,681500000.0
2005-09-30 08:10:00,1.5792,1.5795,1.5786,1.5789,681500000.0
2005-09-30 08:15:00,1.579,1.5796,1.5789,1.5791,681500000.0
2005-09-30 08:20:00,1.5792,1.5794,1.5787,1.5791,681500000.0
2005-09-30 08:25:00,1.5792,1.5797,1.579,1.5795,681500000.0
2005-09-30 08:30:00,1.5794,1.5798,1.5793,1.5796,681500000.0
2005-09-30 08:35:00,1.5797,1.5802,1.5796,1.5799,681500000.0
2005-09-30 08:40:00,1.58,1.5801,1.5796,1.5801,681500000.0
2005-09-30 08:45:00,1.5802,1.5807,1.5799,1.5799,681500000.0
2005-09-30 08:50:00,1.5798,1.5805,1.5797,1.5801,681500000.0
2005-09-30 08:55:00,1.5799,1.5805,1.5796,1.5801,681500000.0
2005-09-30 09:00:00,1.5802,1.581,1.58,1.5807,681500000.0
2005-09-30 09:05:00,1.5806,1.5808,1.5799,1.58,681500000.0
2005-09-30 09:10:00,1.5799,1.5801,1.5795,1.5795,681500000.0
2005-09-30 09:15:00,1.5796,1.5803,1.5792,1.5801,681500000.0
2005-09-30 09:20:00,1.5802,1.5806,1.5794,1.58,681500000.0
2005-09-30 09:25:00,1.5799,1.5806,1.5793,1.5799,681500000.0
2005-09-30 09:30:00,1.58,1.5811,1.5796,1.5804,681500000.0
2005-09-30 09:35:00,1.5805,1.5814,1.5801,1.5814,681500000.0
2005-09-30 09:40:00,1.5813,1.5814,1.5805,1.5811,681500000.0
2005-09-30 09:45:00,1.5809,1.5819,1.5807,1.5812,681500000.0
2005-09-30 09:50:00,1.5811,1.5813,1.5806,1.5808,681500000.0
2005-09-30 09:55:00,1.5809,1.5811,1.5805,1.5809,681500000.0
2005-09-30 10:00:00,1.581,1.5812,1.5805,1.581,681500000.0
2005-09-30 10:05:00,1.5811,1.5813,1.5809,1.5813,681500000.0
2005-09-30 10:10:00,1.5812,1.5814,1.5806,1.5808,681500000.0
2005-09-30 10:15:00,1.5806,1.5807,1.5799,1.5803,681500000.0
2005-09-30 10:20:00,1.5802,1.5802,1.5793,1.5795,681500000.0
2005-09-30 10:25:00,1.5793,1.5803,1.5788,1.5799,681500000.0
2005-09-30 10:30:00,1.5797,1.5807,1.5796,1.5807,681500000.0
2005-09-30 10:35:00,1.5809,1.5809,1.5799,1.5802,681500000.0
2005-09-30 10:40:00,1.5801,1.5805,1.5799,1.5802,681500000.0
2005-09-30 10:45:00,1.5803,1.5806,1.5793,1.5801,681500000.0
2005-09-30 10:50:00,1.58,1.5802,1.5797,1.5801,681500000.0
2005-09-30 10:55:00,1.58,1.5822,1.58,1.5819,681500000.0
2005-09-30 11:00:00,1.582,1.5827,1.5812,1.5816,681500000.0
2005-09-30 11:05:00,1.5815,1.5823,1.5815,1.582,681500000.0
2005-09-30 11:10:00,1.5821,1.5821,1.5815,1.5818,681500000.0
2005-09-30 11:15:00,1.5818,1.5818,1.5812,1.5812,681500000.0
2005-09-30 11:20:00,1.5814,1.5817,1.5813,1.5815,681500000.0
2005-09-30 11:25:00,1.5816,1.5819,1.5815,1.5818,681500000.0
2005-09-30 11:30:00,1.5819,1.5823,1.5812,1.5814,681500000.0
2005-09-30 11:35:00,1.5812,1.5816,1.5809,1.5814,681500000.0
2005-09-30 11:40:00,1.5813,1.5816,1.5811,1.5812,681500000.0
2005-09-30 11:45:00,1.5811,1.5814,1.5811,1.5814,681500000.0
2005-09-30 11:50:00,1.5813,1.5816,1.5809,1.5811,545200000.0
2005-09-30 11:55:00,1.5813,1.5814,1.5805,1.5807,681500000.0
2005-09-30 12:00:00,1.581,1.5814,1.5804,1.5808,681500000.0
2005-09-30 12:05:00,1.5807,1.5815,1.5807,1.5813,681500000.0
2005-09-30 12:10:00,1.5814,1.5823,1.5812,1.5821,681500000.0
2005-09-30 12:15:00,1.5822,1.5823,1.5817,1.5822,681500000.0
2005-09-30 12:20:00,1.5823,1.5831,1.5821,1.5831,681500000.0
2005-09-30 12:25:00,1.5833,1.5838,1.5822,1.5823,681500000.0
2005-09-30 12:30:00,1.5824,1.5824,1.5814,1.5821,681500000.0
2005-09-30 12:35:00,1.5822,1.5831,1.582,1.583,681500000.0
2005-09-30 12:40:00,1.5829,1.5833,1.5826,1.5832,681500000.0
2005-09-30 12:45:00,1.5834,1.5845,1.5833,1.5845,681500000.0
2005-09-30 12:50:00,1.5844,1.5845,1.5834,1.5837,681500000.0
2005-09-30 12:55:00,1.5836,1.5839,1.5828,1.5829,681500000.0
2005-09-30 13:00:00,1.5827,1.5834,1.5825,1.5827,681500000.0
2005-09-30 13:05:00,1.5828,1.5836,1.5826,1.5833,681500000.0
2005-09-30 13:10:00,1.5832,1.5845,1.5832,1.5843,681500000.0
2005-09-30 13:15:00,1.5841,1.5842,1.5833,1.5833,681500000.0
2005-09-30 13:20:00,1.5832,1.5834,1.5827,1.5833,681500000.0
2005-09-30 13:25:00,1.5832,1.5835,1.5828,1.5832,681500000.0
2005-09-30 13:30:00,1.5831,1.5841,1.5825,1.5836,681500000.0
2005-09-30 13:35:00,1.5837,1.5845,1.5831,1.5831,681500000.0
2005-09-30 13:40:00,1.583,1.5833,1.5826,1.5831,681500000.0
2005-09-30 13:45:00,1.5833,1.5833,1.5826,1.5832,681500000.0
2005-09-30 13:50:00,1.5832,1.5834,1.5828,1.5834,681500000.0
2005-09-30 13:55:00,1.5832,1.5833,1.5828,1.5828,681500000.0
2005-09-30 14:00:00,1.5829,1.5831,1.5826,1.5826,681500000.0
2005-09-30 14:05:00,1.5825,1.5834,1.5821,1.5825,681500000.0
2005-09-30 14:10:00,1.5826,1.5829,1.5822,1.5823,681500000.0
2005-09-30 14:15:00,1.5824,1.5828,1.5822,1.5823,681500000.0
2005-09-30 14:20:00,1.5822,1.5825,1.582,1.5823,681500000.0
2005-09-30 14:25:00,1.5822,1.5824,1.5819,1.5824,681500000.0
2005-09-30 14:30:00,1.5825,1.5831,1.5809,1.5812,681500000.0
2005-09-30 14:35:00,1.5811,1.582,1.581,1.5815,681500000.0
2005-09-30 14:40:00,1.5816,1.5822,1.5813,1.5816,681500000.0
2005-09-30 14:45:00,1.5815,1.582,1.5798,1.58,681500000.0
2005-09-30 14:50:00,1.5799,1.5803,1.5796,1.58,681500000.0
2005-09-30 14:55:00,1.5798,1.5805,1.5794,1.58,681500000.0
2005-09-30 15:00:00,1.5801,1.5807,1.5797,1.5806,681500000.0
2005-09-30 15:05:00,1.5805,1.5808,1.5796,1.5797,681500000.0
2005-09-30 15:10:00,1.5795,1.5808,1.5795,1.5804,681500000.0
2005-09-30 15:15:00,1.5805,1.5809,1.5799,1.5803,681500000.0
2005-09-30 15:20:00,1.5802,1.5811,1.5802,1.5809,681500000.0
2005-09-30 15:25:00,1.5808,1.5816,1.5806,1.5815,681500000.0
2005-09-30 15:30:00,1.5814,1.5816,1.5811,1.5814,681500000.0
2005-09-30 15:35:00,1.5815,1.5823,1.5813,1.5814,681500000.0
2005-09-30 15:40:00,1.5815,1.5818,1.5813,1.5816,681500000.0
2005-09-30 15:45:00,1.5818,1.5821,1.5811,1.5811,681500000.0
2005-09-30 15:50:00,1.5815,1.5824,1.5812,1.5822,681500000.0
2005-09-30 15:55:00,1.5821,1.5821,1.5796,1.5808,681500000.0
2005-09-30 16:00:00,1.5805,1.5819,1.5801,1.5815,681500000.0
2005-09-30 16:05:00,1.5818,1.582,1.5813,1.5815,681500000.0
2005-09-30 16:10:00,1.5814,1.5816,1.5806,1.5809,681500000.0
2005-09-30 16:15:00,1.5811,1.5828,1.5809,1.5824,681500000.0
2005-09-30 16:20:00,1.5825,1.583,1.5816,1.5823,681500000.0
2005-09-30 16:25:00,1.5821,1.5827,1.5814,1.5818,681500000.0
2005-09-30 16:30:00,1.5819,1.5819,1.5807,1.5809,681500000.0
2005-09-30 16:35:00,1.5808,1.5827,1.5804,1.5822,681500000.0
2005-09-30 16:40:00,1.5821,1.5828,1.5817,1.5826,681500000.0
2005-09-30 16:45:00,1.5827,1.5832,1.5822,1.583,681500000.0
2005-09-30 16:50:00,1.5829,1.5831,1.581,1.5811,681500000.0
2005-09-30 16:55:00,1.5814,1.5814,1.5779,1.5783,681500000.0
2005-09-30 17:00:00,1.5781,1.5791,1.5774,1.5781,681500000.0
2005-09-30 17:05:00,1.5782,1.5804,1.578,1.5787,681500000.0
2005-09-30 17:10:00,1.5788,1.5788,1.5774,1.5782,681500000.0
2005-09-30 17:15:00,1.578,1.5791,1.5779,1.5787,681500000.0
2005-09-30 17:20:00,1.5788,1.5789,1.5782,1.5786,681500000.0
2005-09-30 17:25:00,1.5785,1.5799,1.5784,1.5796,681500000.0
2005-09-30 17:30:00,1.5798,1.5815,1.5793,1.581,681500000.0
2005-09-30 17:35:00,1.5811,1.5812,1.5793,1.5801,681500000.0
2005-09-30 17:40:00,1.58,1.5804,1.5785,1.579,681500000.0
2005-09-30 17:45:00,1.5789,1.5794,1.5786,1.5791,681500000.0
2005-09-30 17:50:00,1.5792,1.5797,1.5783,1.5787,681500000.0
2005-09-30 17:55:00,1.5786,1.5786,1.5767,1.5771,681500000.0
2005-09-30 18:00:00,1.5773,1.5782,1.577,1.5777,681500000.0
2005-09-30 18:05:00,1.5779,1.5788,1.5778,1.5781,681500000.0
2005-09-30 18:10:00,1.578,1.5784,1.5778,1.5784,681500000.0
2005-09-30 18:15:00,1.5782,1.5787,1.5777,1.5777,681500000.0
2005-09-30 18:20:00,1.5776,1.5777,1.5763,1.5768,681500000.0
2005-09-30 18:25:00,1.5764,1.5771,1.5762,1.5768,681500000.0
2005-09-30 18:30:00,1.5764,1.5773,1.5763,1.5763,681500000.0
2005-09-30 18:35:00,1.5764,1.5773,1.5764,1.5766,408900000.0
2005-09-30 18:40:00,1.5764,1.5766,1.5754,1.5754,681500000.0
2005-09-30 18:45:00,1.5755,1.5759,1.5738,1.5743,681500000.0
2005-09-30 18:50:00,1.5744,1.5744,1.5736,1.5741,681500000.0
2005-09-30 18:55:00,1.574,1.5746,1.574,1.5744,681500000.0
2005-09-30 19:00:00,1.5746,1.5747,1.5741,1.5747,545200000.0
2005-09-30 19:05:00,1.5748,1.5748,1.5744,1.5746,545200000.0
2005-09-30 19:10:00,1.5744,1.5747,1.574,1.5746,681500000.0
2005-09-30 19:15:00,1.5744,1.5751,1.5743,1.5751,681500000.0
2005-09-30 19:20:00,1.5752,1.5756,1.5747,1.5752,681500000.0
2005-09-30 19:25:00,1.5753,1.5758,1.5744,1.5755,681500000.0
2005-09-30 19:30:00,1.5754,1.5759,1.5751,1.5755,681500000.0
2005-09-30 19:35:00,1.5753,1.5756,1.575,1.5754,681500000.0
2005-09-30 19:40:00,1.5755,1.5756,1.5751,1.5755,681500000.0
2005-09-30 19:45:00,1.5756,1.5756,1.5746,1.5752,681500000.0
2005-09-30 19:50:00,1.5753,1.5755,1.5751,1.5752,681500000.0
2005-09-30 19:55:00,1.5753,1.5753,1.5747,1.5752,681500000.0
2005-09-30 20:00:00,1.575,1.575,1.5741,1.5744,681500000.0
2005-09-30 20:05:00,1.5746,1.5746,1.5743,1.5746,545200000.0
2005-09-30 20:10:00,1.5744,1.5744,1.574,1.5743,681500000.0
2005-09-30 20:15:00,1.5743,1.5747,1.5741,1.5747,545200000.0
2005-09-30 20:20:00,1.5746,1.5747,1.5741,1.5744,681500000.0
2005-09-30 20:25:00,1.5746,1.5751,1.5744,1.5748,681500000.0
2005-09-30 20:30:00,1.5747,1.5747,1.5739,1.5746,681500000.0
2005-09-30 20:35:00,1.5744,1.5746,1.5737,1.5737,681500000.0
2005-09-30 20:40:00,1.5735,1.5739,1.5728,1.5728,681500000.0
2005-09-30 20:45:00,1.573,1.5744,1.573,1.574,681500000.0
2005-09-30 20:50:00,1.5739,1.5746,1.5738,1.5744,681500000.0
2005-09-30 20:55:00,1.5743,1.575,1.5739,1.575,681500000.0
2005-09-30 21:00:00,1.5747,1.5759,1.5744,1.5756,681500000.0
2005-09-30 21:05:00,1.5758,1.5758,1.5748,1.575,681500000.0
2005-09-30 21:10:00,1.5748,1.5753,1.5748,1.5753,681500000.0
2005-09-30 21:15:00,1.5752,1.5759,1.5748,1.5755,681500000.0
2005-09-30 21:20:00,1.5754,1.5756,1.5752,1.5756,681500000.0
2005-09-30 21:25:00,1.5755,1.5756,1.5751,1.5753,545200000.0
2005-09-30 21:30:00,1.5754,1.5763,1.5753,1.5763,681500000.0
2005-09-30 21:35:00,1.5762,1.5769,1.5759,1.5761,681500000.0
2005-09-30 21:40:00,1.5759,1.5764,1.5759,1.5763,545200000.0
2005-09-30 21:45:00,1.5762,1.5764,1.5758,1.5759,681500000.0
2005-09-30 21:50:00,1.5758,1.5759,1.575,1.5752,681500000.0
2005-09-30 21:55:00,1.575,1.5757,1.5744,1.5755,681500000.0
2005-09-30 22:00:00,1.5755,1.5765,1.5755,1.5755,681500000.0
2005-09-30 22:05:00,1.5754,1.576,1.5752,1.5755,681500000.0
2005-09-30 22:10:00,1.5757,1.5757,1.5751,1.5753,681500000.0
2005-09-30 22:15:00,1.5752,1.5753,1.5749,1.5751,681500000.0
2005-09-30 22:20:00,1.5752,1.576,1.5752,1.5757,681500000.0
2005-09-30 22:25:00,1.5759,1.5767,1.5756,1.5763,681500000.0
2005-09-30 22:30:00,1.5763,1.5767,1.5759,1.5766,545200000.0
2005-09-30 22:35:00,1.5762,1.5771,1.5761,1.5771,545200000.0
2005-09-30 22:40:00,1.5773,1.5774,1.5769,1.5774,681500000.0
2005-09-30 22:45:00,1.5776,1.5778,1.5774,1.5774,545200000.0
2005-09-30 22:50:00,1.5776,1.5782,1.5774,1.5776,681500000.0
2005-09-30 22:55:00,1.5778,1.5778,1.5771,1.5776,681500000.0
2005-10-03 00:00:00,1.5758,1.5764,1.5754,1.5757,545200000.0
2005-10-03 00:05:00,1.5762,1.5762,1.5752,1.5759,408900000.0
2005-10-03 00:10:00,1.5756,1.5761,1.5752,1.5759,681500000.0
2005-10-03 00:15:00,1.5758,1.5759,1.5754,1.5754,408900000.0
2005-10-03 00:20:00,1.5758,1.5759,1.5756,1.5758,545200000.0
2005-10-03 00:25:00,1.5756,1.5762,1.5756,1.5761,545200000.0
2005-10-03 00:30:00,1.5762,1.5768,1.5762,1.5762,545200000.0
2005-10-03 00:35:00,1.5763,1.5771,1.5762,1.5768,681500000.0
2005-10-03 00:40:00,1.5769,1.577,1.5766,1.577,545200000.0
2005-10-03 00:45:00,1.5771,1.5771,1.5762,1.5768,681500000.0
2005-10-03 00:50:00,1.5769,1.5769,1.5766,1.5766,545200000.0
2005-10-03 00:55:00,1.5768,1.5769,1.5766,1.5766,545200000.0
2005-10-03 01:00:00,1.5767,1.577,1.5767,1.5769,545200000.0
2005-10-03 01:05:00,1.5767,1.577,1.5767,1.5767,408900000.0
2005-10-03 01:10:00,1.5768,1.5777,1.5767,1.5777,681500000.0
2005-10-03 01:15:00,1.5778,1.5779,1.5768,1.5769,681500000.0
2005-10-03 01:20:00,1.577,1.577,1.5768,1.5768,272600000.0
2005-10-03 01:25:00,1.5769,1.5771,1.5768,1.5771,408900000.0
2005-10-03 01:30:00,1.577,1.577,1.5768,1.577,408900000.0
2005-10-03 01:35:00,1.5769,1.5769,1.5766,1.5766,545200000.0
2005-10-03 01:40:00,1.5767,1.5771,1.5764,1.5771,545200000.0
2005-10-03 01:45:00,1.577,1.5772,1.5768,1.5771,681500000.0
2005-10-03 01:50:00,1.5772,1.5772,1.5764,1.5764,681500000.0
2005-10-03 01:55:00,1.5765,1.5775,1.5763,1.5768,681500000.0
2005-10-03 02:00:00,1.5767,1.5776,1.5762,1.5764,681500000.0
2005-10-03 02:05:00,1.5763,1.5767,1.5757,1.5762,681500000.0
2005-10-03 02:10:00,1.5761,1.5764,1.5754,1.576,681500000.0
2005-10-03 02:15:00,1.5761,1.5765,1.5754,1.5764,681500000.0
2005-10-03 02:20:00,1.5763,1.5767,1.5747,1.5751,681500000.0
2005-10-03 02:25:00,1.5749,1.5755,1.5747,1.5752,681500000.0
2005-10-03 02:30:00,1.5751,1.5754,1.5717,1.5722,681500000.0
2005-10-03 02:35:00,1.5723,1.5738,1.5723,1.5731,681500000.0
2005-10-03 02:40:00,1.5732,1.574,1.5728,1.5739,681500000.0
2005-10-03 02:45:00,1.5736,1.574,1.5719,1.5723,681500000.0
2005-10-03 02:50:00,1.5724,1.5729,1.5718,1.5723,681500000.0
2005-10-03 02:55:00,1.5722,1.5733,1.5721,1.5727,681500000.0
2005-10-03 03:00:00,1.5726,1.5729,1.5711,1.5716,681500000.0
2005-10-03 03:05:00,1.5717,1.5717,1.5686,1.571,681500000.0
2005-10-03 03:10:00,1.5708,1.5719,1.5705,1.5714,681500000.0
2005-10-03 03:15:00,1.5716,1.5718,1.5706,1.5709,681500000.0
2005-10-03 03:20:00,1.5707,1.5712,1.5705,1.571,681500000.0
2005-10-03 03:25:00,1.5709,1.5721,1.5709,1.5718,681500000.0
2005-10-03 03:30:00,1.572,1.5722,1.5711,1.5715,681500000.0
2005-10-03 03:35:00,1.5714,1.5719,1.5711,1.5714,681500000.0
2005-10-03 03:40:00,1.5711,1.5712,1.5705,1.571,681500000.0
2005-10-03 03:45:00,1.5711,1.5716,1.5705,1.5715,681500000.0
2005-10-03 03:50:00,1.5716,1.5718,1.5708,1.5708,681500000.0
2005-10-03 03:55:00,1.571,1.5713,1.5706,1.5709,681500000.0
2005-10-03 04:00:00,1.5708,1.5714,1.5706,1.5713,681500000.0
2005-10-03 04:05:00,1.5714,1.5715,1.571,1.5713,681500000.0
2005-10-03 04:10:00,1.5712,1.5713,1.5701,1.5701,681500000.0
2005-10-03 04:15:00,1.5699,1.5711,1.5699,1.5703,681500000.0
2005-10-03 04:20:00,1.5704,1.571,1.5703,1.5707,681500000.0
2005-10-03 04:25:00,1.5709,1.5716,1.5705,1.5706,681500000.0
2005-10-03 04:30:00,1.5706,1.5716,1.5704,1.5709,681500000.0
2005-10-03 04:35:00,1.5708,1.5708,1.5697,1.5702,681500000.0
2005-10-03 04:40:00,1.5699,1.571,1.5699,1.5707,681500000.0
2005-10-03 04:45:00,1.5706,1.5711,1.5703,1.5708,681500000.0
2005-10-03 04:50:00,1.5707,1.5718,1.5706,1.5713,681500000.0
2005-10-03 04:55:00,1.5714,1.5715,1.5708,1.5714,681500000.0
2005-10-03 05:00:00,1.5713,1.5714,1.5707,1.571,681500000.0
2005-10-03 05:05:00,1.5711,1.5713,1.5707,1.5713,681500000.0
2005-10-03 05:10:00,1.5715,1.5719,1.5712,1.5716,681500000.0
2005-10-03 05:15:00,1.5714,1.5719,1.5714,1.5716,408900000.0
2005-10-03 05:20:00,1.5717,1.5718,1.571,1.5714,681500000.0
2005-10-03 05:25:00,1.5715,1.5718,1.5715,1.5715,681500000.0
2005-10-03 05:30:00,1.5716,1.5719,1.5712,1.5717,681500000.0
2005-10-03 05:35:00,1.5716,1.5717,1.5709,1.5715,681500000.0
2005-10-03 05:40:00,1.5714,1.5724,1.5714,1.5721,681500000.0
2005-10-03 05:45:00,1.5722,1.5722,1.5716,1.572,545200000.0
2005-10-03 05:50:00,1.5721,1.5723,1.5716,1.5716,681500000.0
2005-10-03 05:55:00,1.5717,1.5723,1.5717,1.5722,681500000.0
2005-10-03 06:00:00,1.572,1.5722,1.5709,1.5713,681500000.0
2005-10-03 06:05:00,1.5712,1.5715,1.5703,1.5705,681500000.0
2005-10-03 06:10:00,1.5704,1.5713,1.5703,1.5708,681500000.0
2005-10-03 06:15:00,1.5709,1.5715,1.5708,1.5714,681500000.0
2005-10-03 06:20:00,1.5715,1.572,1.5711,1.5715,681500000.0
2005-10-03 06:25:00,1.5714,1.5717,1.5711,1.5717,681500000.0
2005-10-03 06:30:00,1.5716,1.5716,1.5707,1.5709,681500000.0
2005-10-03 06:35:00,1.571,1.5714,1.5706,1.5713,681500000.0
2005-10-03 06:40:00,1.5711,1.5712,1.5703,1.5706,681500000.0
2005-10-03 06:45:00,1.5709,1.5711,1.57,1.5709,681500000.0
2005-10-03 06:50:00,1.5708,1.5718,1.5707,1.5714,681500000.0
2005-10-03 06:55:00,1.5713,1.5718,1.5713,1.5717,681500000.0
2005-10-03 07:00:00,1.5716,1.5721,1.5716,1.5721,681500000.0
2005-10-03 07:05:00,1.5722,1.5723,1.5719,1.5723,545200000.0
2005-10-03 07:10:00,1.5722,1.5723,1.5719,1.5719,681500000.0
2005-10-03 07:15:00,1.572,1.5725,1.5717,1.5721,681500000.0
2005-10-03 07:20:00,1.572,1.5723,1.5717,1.5722,681500000.0
2005-10-03 07:25:00,1.5723,1.5729,1.572,1.5724,681500000.0
2005-10-03 07:30:00,1.5725,1.5729,1.5724,1.5724,545200000.0
2005-10-03 07:35:00,1.5725,1.573,1.5723,1.5725,681500000.0
2005-10-03 07:40:00,1.5726,1.5728,1.5725,1.5726,545200000.0
2005-10-03 07:45:00,1.5727,1.573,1.5725,1.5725,681500000.0
2005-10-03 07:50:00,1.5726,1.5733,1.5724,1.5724,681500000.0
2005-10-03 07:55:00,1.5725,1.5733,1.572,1.573,681500000.0
2005-10-03 08:00:00,1.5731,1.5733,1.5726,1.5731,681500000.0
2005-10-03 08:05:00,1.5731,1.5732,1.5719,1.5722,681500000.0
2005-10-03 08:10:00,1.5725,1.5734,1.5722,1.5731,681500000.0
2005-10-03 08:15:00,1.573,1.5742,1.573,1.5737,681500000.0
2005-10-03 08:20:00,1.5739,1.5745,1.5734,1.5745,681500000.0
2005-10-03 08:25:00,1.5744,1.5744,1.5737,1.5739,681500000.0
2005-10-03 08:30:00,1.574,1.5747,1.5737,1.5739,681500000.0
2005-10-03 08:35:00,1.5741,1.5742,1.5734,1.5738,681500000.0
2005-10-03 08:40:00,1.5737,1.5744,1.5735,1.5741,681500000.0
2005-10-03 08:45:00,1.5739,1.5739,1.5731,1.5736,681500000.0
2005-10-03 08:50:00,1.5735,1.5741,1.5733,1.5738,681500000.0
2005-10-03 08:55:00,1.5739,1.5739,1.5731,1.5736,681500000.0
2005-10-03 09:00:00,1.5734,1.5737,1.5723,1.5725,681500000.0
2005-10-03 09:05:00,1.5729,1.5731,1.572,1.5722,681500000.0
2005-10-03 09:10:00,1.5721,1.5724,1.5711,1.5712,681500000.0
2005-10-03 09:15:00,1.5713,1.5716,1.5709,1.571,681500000.0
2005-10-03 09:20:00,1.5707,1.5708,1.5697,1.5697,681500000.0
2005-10-03 09:25:00,1.5698,1.57,1.5694,1.5696,681500000.0
2005-10-03 09:30:00,1.5695,1.5696,1.5683,1.5683,681500000.0
2005-10-03 09:35:00,1.5687,1.5692,1.5681,1.5687,681500000.0
2005-10-03 09:40:00,1.5688,1.5692,1.5686,1.569,681500000.0
2005-10-03 09:45:00,1.5691,1.5696,1.5685,1.5693,681500000.0
2005-10-03 09:50:00,1.5694,1.5701,1.5692,1.5698,681500000.0
2005-10-03 09:55:00,1.5697,1.5703,1.5694,1.5698,681500000.0
2005-10-03 10:00:00,1.5699,1.57,1.5688,1.5693,681500000.0
2005-10-03 10:05:00,1.5694,1.5696,1.5687,1.569,681500000.0
2005-10-03 10:10:00,1.5689,1.5694,1.5689,1.5689,681500000.0
2005-10-03 10:15:00,1.569,1.569,1.5683,1.5687,681500000.0
2005-10-03 10:20:00,1.569,1.569,1.5676,1.568,681500000.0
2005-10-03 10:25:00,1.5679,1.5685,1.5675,1.568,681500000.0
2005-10-03 10:30:00,1.5678,1.5678,1.5667,1.5672,681500000.0
2005-10-03 10:35:00,1.5671,1.5674,1.5665,1.5669,681500000.0
2005-10-03 10:40:00,1.567,1.5678,1.5668,1.5673,681500000.0
2005-10-03 10:45:00,1.5674,1.5677,1.567,1.5674,681500000.0
2005-10-03 10:50:00,1.5673,1.5674,1.5667,1.567,681500000.0
2005-10-03 10:55:00,1.5671,1.5673,1.5662,1.5663,681500000.0
2005-10-03 11:00:00,1.5664,1.5675,1.5662,1.5675,681500000.0
2005-10-03 11:05:00,1.5677,1.568,1.5668,1.5669,681500000.0
2005-10-03 11:10:00,1.567,1.5675,1.5668,1.567,681500000.0
2005-10-03 11:15:00,1.5669,1.5678,1.5667,1.5676,681500000.0
2005-10-03 11:20:00,1.5677,1.5682,1.5675,1.5682,681500000.0
2005-10-03 11:25:00,1.568,1.5683,1.5678,1.5682,681500000.0
2005-10-03 11:30:00,1.5681,1.5683,1.5679,1.5681,681500000.0
2005-10-03 11:35:00,1.5684,1.5685,1.5674,1.5675,681500000.0
2005-10-03 11:40:00,1.5676,1.5679,1.5673,1.5673,681500000.0
2005-10-03 11:45:00,1.5675,1.568,1.5673,1.5674,681500000.0
2005-10-03 11:50:00,1.5673,1.5677,1.5672,1.5675,681500000.0
2005-10-03 11:55:00,1.5674,1.5675,1.567,1.5674,681500000.0
2005-10-03 12:00:00,1.5675,1.5676,1.567,1.5671,545200000.0
2005-10-03 12:05:00,1.5672,1.5676,1.5672,1.5675,681500000.0
2005-10-03 12:10:00,1.5674,1.5682,1.5674,1.5676,681500000.0
2005-10-03 12:15:00,1.5675,1.5676,1.5672,1.5673,545200000.0
2005-10-03 12:20:00,1.5674,1.5674,1.5671,1.5672,681500000.0
2005-10-03 12:25:00,1.5671,1.5673,1.5667,1.5669,681500000.0
2005-10-03 12:30:00,1.567,1.5676,1.5669,1.5674,681500000.0
2005-10-03 12:35:00,1.5672,1.5675,1.5669,1.5674,681500000.0
2005-10-03 12:40:00,1.5673,1.5674,1.5671,1.5672,681500000.0
2005-10-03 12:45:00,1.5673,1.5677,1.567,1.5671,545200000.0
2005-10-03 12:50:00,1.567,1.5671,1.566,1.5664,681500000.0
2005-10-03 12:55:00,1.5663,1.5663,1.5658,1.566,681500000.0
2005-10-03 13:00:00,1.5659,1.5661,1.5651,1.5651,681500000.0
2005-10-03 13:05:00,1.5652,1.5655,1.5648,1.5652,681500000.0
2005-10-03 13:10:00,1.565,1.5658,1.565,1.5653,681500000.0
2005-10-03 13:15:00,1.5652,1.5657,1.565,1.5653,545200000.0
2005-10-03 13:20:00,1.5652,1.5656,1.5651,1.5652,681500000.0
2005-10-03 13:25:00,1.5651,1.5658,1.5651,1.5653,681500000.0
2005-10-03 13:30:00,1.5652,1.5659,1.5651,1.5659,681500000.0
2005-10-03 13:35:00,1.5658,1.566,1.5652,1.5652,681500000.0
2005-10-03 13:40:00,1.5653,1.5656,1.5643,1.5644,681500000.0
2005-10-03 13:45:00,1.5643,1.5646,1.5638,1.5644,681500000.0
2005-10-03 13:50:00,1.5643,1.5647,1.5636,1.5643,681500000.0
2005-10-03 13:55:00,1.5642,1.5649,1.5639,1.5646,681500000.0
2005-10-03 14:00:00,1.5647,1.565,1.5641,1.565,681500000.0
2005-10-03 14:05:00,1.5646,1.565,1.5643,1.5647,681500000.0
2005-10-03 14:10:00,1.5648,1.5652,1.5645,1.5647,681500000.0
2005-10-03 14:15:00,1.5648,1.5652,1.5647,1.5652,681500000.0
2005-10-03 14:20:00,1.5654,1.566,1.5648,1.565,681500000.0
2005-10-03 14:25:00,1.5649,1.565,1.5645,1.5645,681500000.0
2005-10-03 14:30:00,1.5647,1.5647,1.5634,1.5643,681500000.0
2005-10-03 14:35:00,1.5642,1.5647,1.5641,1.5643,681500000.0
2005-10-03 14:40:00,1.5644,1.5648,1.5642,1.5647,681500000.0
2005-10-03 14:45:00,1.5646,1.5648,1.564,1.5642,681500000.0
2005-10-03 14:50:00,1.5644,1.5645,1.563,1.5631,681500000.0
2005-10-03 14:55:00,1.5632,1.5632,1.5622,1.5631,681500000.0
2005-10-03 15:00:00,1.563,1.5634,1.5627,1.5633,681500000.0
2005-10-03 15:05:00,1.5631,1.5639,1.563,1.5636,681500000.0
2005-10-03 15:10:00,1.5635,1.5636,1.5628,1.5628,545200000.0
2005-10-03 15:15:00,1.5629,1.5637,1.5629,1.5635,681500000.0
2005-10-03 15:20:00,1.5635,1.5641,1.5635,1.5639,681500000.0
2005-10-03 15:25:00,1.564,1.5644,1.5637,1.5638,681500000.0
2005-10-03 15:30:00,1.564,1.5648,1.5638,1.5645,681500000.0
2005-10-03 15:35:00,1.5646,1.5648,1.5643,1.5643,681500000.0
2005-10-03 15:40:00,1.5644,1.5644,1.5637,1.5638,681500000.0
2005-10-03 15:45:00,1.5639,1.5644,1.5638,1.5642,681500000.0
2005-10-03 15:50:00,1.5643,1.5644,1.5637,1.5641,681500000.0
2005-10-03 15:55:00,1.5639,1.5652,1.5639,1.5645,681500000.0
2005-10-03 16:00:00,1.5646,1.5646,1.5628,1.5637,681500000.0
2005-10-03 16:05:00,1.5636,1.5645,1.5633,1.5643,681500000.0
2005-10-03 16:10:00,1.5644,1.5654,1.5641,1.5644,681500000.0
2005-10-03 16:15:00,1.5645,1.5656,1.5636,1.565,681500000.0
2005-10-03 16:20:00,1.5649,1.5655,1.5644,1.5648,681500000.0
2005-10-03 16:25:00,1.5646,1.5647,1.5639,1.5642,681500000.0
2005-10-03 16:30:00,1.5641,1.5642,1.5634,1.5639,681500000.0
2005-10-03 16:35:00,1.564,1.5642,1.5634,1.5638,681500000.0
2005-10-03 16:40:00,1.5636,1.5645,1.5636,1.5642,681500000.0
2005-10-03 16:45:00,1.5641,1.5643,1.5632,1.564,681500000.0
2005-10-03 16:50:00,1.5641,1.5644,1.563,1.5632,681500000.0
2005-10-03 16:55:00,1.5633,1.5637,1.5626,1.563,681500000.0
2005-10-03 17:00:00,1.5631,1.5633,1.562,1.5625,681500000.0
2005-10-03 17:05:00,1.5626,1.5631,1.5624,1.5626,681500000.0
2005-10-03 17:10:00,1.5627,1.5627,1.5616,1.562,681500000.0
2005-10-03 17:15:00,1.5619,1.5624,1.5609,1.5617,681500000.0
2005-10-03 17:20:00,1.5615,1.5621,1.5613,1.5615,681500000.0
2005-10-03 17:25:00,1.5614,1.5626,1.5609,1.562,681500000.0
2005-10-03 17:30:00,1.5622,1.5625,1.5618,1.5624,681500000.0
2005-10-03 17:35:00,1.5623,1.5624,1.5613,1.5613,681500000.0
2005-10-03 17:40:00,1.5616,1.5616,1.5608,1.5613,681500000.0
2005-10-03 17:45:00,1.5612,1.5617,1.561,1.5612,408900000.0
2005-10-03 17:50:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-03 17:55:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-10-03 18:00:00,1.5607,1.5619,1.5604,1.5618,681500000.0
2005-10-03 18:05:00,1.5619,1.5619,1.5613,1.5616,681500000.0
2005-10-03 18:10:00,1.5615,1.5619,1.5611,1.5619,681500000.0
2005-10-03 18:15:00,1.5617,1.5617,1.5611,1.5616,681500000.0
2005-10-03 18:20:00,1.5618,1.5618,1.5608,1.5608,681500000.0
2005-10-03 18:25:00,1.561,1.5612,1.5606,1.5608,681500000.0
2005-10-03 18:30:00,1.5608,1.5615,1.5604,1.5613,681500000.0
2005-10-03 18:35:00,1.5614,1.5618,1.5611,1.5611,681500000.0
2005-10-03 18:40:00,1.5613,1.5618,1.5608,1.5608,681500000.0
2005-10-03 18:45:00,1.5609,1.5613,1.5606,1.5611,681500000.0
2005-10-03 18:50:00,1.5612,1.5613,1.5608,1.5609,681500000.0
2005-10-03 18:55:00,1.561,1.5611,1.5608,1.5609,408900000.0
2005-10-03 19:00:00,1.561,1.5614,1.5608,1.5613,681500000.0
2005-10-03 19:05:00,1.5614,1.5614,1.5609,1.5612,545200000.0
2005-10-03 19:10:00,1.5613,1.5615,1.5609,1.5611,681500000.0
2005-10-03 19:15:00,1.561,1.5615,1.561,1.5615,545200000.0
2005-10-03 19:20:00,1.5613,1.5615,1.561,1.5611,681500000.0
2005-10-03 19:25:00,1.5612,1.5616,1.561,1.5614,681500000.0
2005-10-03 19:30:00,1.5613,1.5617,1.5613,1.5616,545200000.0
2005-10-03 19:35:00,1.5615,1.5616,1.5614,1.5615,408900000.0
2005-10-03 19:40:00,1.5616,1.5618,1.5613,1.5617,681500000.0
2005-10-03 19:45:00,1.5616,1.5619,1.5614,1.5616,681500000.0
2005-10-03 19:50:00,1.5617,1.5618,1.5611,1.5616,681500000.0
2005-10-03 19:55:00,1.5614,1.5615,1.5609,1.5614,545200000.0
2005-10-03 20:00:00,1.5613,1.5617,1.5609,1.5616,545200000.0
2005-10-03 20:05:00,1.5617,1.5617,1.5613,1.5616,545200000.0
2005-10-03 20:10:00,1.5618,1.5624,1.5618,1.5619,545200000.0
2005-10-03 20:15:00,1.5618,1.5618,1.5614,1.5615,681500000.0
2005-10-03 20:20:00,1.5616,1.5621,1.5615,1.5617,681500000.0
2005-10-03 20:25:00,1.5618,1.5619,1.5613,1.5617,681500000.0
2005-10-03 20:30:00,1.5616,1.5621,1.5615,1.5619,545200000.0
2005-10-03 20:35:00,1.5617,1.5619,1.5612,1.5613,681500000.0
2005-10-03 20:40:00,1.5612,1.5616,1.5609,1.5613,681500000.0
2005-10-03 20:45:00,1.5614,1.5618,1.5611,1.5616,681500000.0
2005-10-03 20:50:00,1.5615,1.5615,1.5612,1.5614,545200000.0
2005-10-03 20:55:00,1.5614,1.5614,1.5604,1.5608,681500000.0
2005-10-03 21:00:00,1.5606,1.561,1.5603,1.5606,681500000.0
2005-10-03 21:05:00,1.5608,1.5609,1.5604,1.5606,408900000.0
2005-10-03 21:10:00,1.5606,1.5614,1.5604,1.5613,681500000.0
2005-10-03 21:15:00,1.5614,1.5614,1.5612,1.5613,545200000.0
2005-10-03 21:20:00,1.5612,1.5614,1.561,1.561,681500000.0
2005-10-03 21:25:00,1.5612,1.5617,1.5612,1.5614,545200000.0
2005-10-03 21:30:00,1.5612,1.5614,1.5608,1.5609,681500000.0
2005-10-03 21:35:00,1.561,1.5615,1.5609,1.5613,545200000.0
2005-10-03 21:40:00,1.5614,1.5617,1.5613,1.5614,681500000.0
2005-10-03 21:45:00,1.5613,1.5614,1.5611,1.5612,545200000.0
2005-10-03 21:50:00,1.5611,1.5612,1.5604,1.5606,545200000.0
2005-10-03 21:55:00,1.5604,1.5606,1.5603,1.5604,681500000.0
2005-10-03 22:00:00,1.5603,1.5606,1.5599,1.5599,681500000.0
2005-10-03 22:05:00,1.5601,1.5603,1.5599,1.5602,681500000.0
2005-10-03 22:10:00,1.5601,1.5603,1.5598,1.5599,681500000.0
2005-10-03 22:15:00,1.5601,1.5604,1.5599,1.5603,681500000.0
2005-10-03 22:20:00,1.5604,1.561,1.5603,1.5608,545200000.0
2005-10-03 22:25:00,1.5609,1.561,1.5603,1.5606,408900000.0
2005-10-03 22:30:00,1.5608,1.5609,1.5606,1.5606,272600000.0
2005-10-03 22:35:00,1.5604,1.5611,1.5604,1.561,545200000.0
2005-10-03 22:40:00,1.5609,1.561,1.5606,1.561,545200000.0
2005-10-03 22:45:00,1.5611,1.5612,1.561,1.5611,681500000.0
2005-10-03 22:50:00,1.561,1.5613,1.561,1.561,681500000.0
2005-10-03 22:55:00,1.5609,1.5618,1.5608,1.5616,681500000.0
2005-10-03 23:00:00,1.5616,1.5617,1.5608,1.5608,681500000.0
2005-10-03 23:05:00,1.5609,1.5611,1.5604,1.5608,545200000.0
2005-10-03 23:10:00,1.5609,1.5612,1.5609,1.5611,545200000.0
2005-10-03 23:15:00,1.5611,1.5612,1.5608,1.5609,681500000.0
2005-10-03 23:20:00,1.5608,1.5608,1.5604,1.5606,681500000.0
2005-10-03 23:25:00,1.5604,1.561,1.5604,1.5608,545200000.0
2005-10-03 23:30:00,1.5606,1.5617,1.5604,1.5616,681500000.0
2005-10-03 23:35:00,1.5617,1.5621,1.5616,1.5618,545200000.0
2005-10-03 23:40:00,1.5618,1.5619,1.5617,1.5619,408900000.0
2005-10-03 23:45:00,1.5618,1.5621,1.5618,1.5621,545200000.0
2005-10-03 23:50:00,1.5619,1.5619,1.5617,1.5618,681500000.0
2005-10-03 23:55:00,1.5616,1.5619,1.5616,1.5619,545200000.0
2005-10-04 00:00:00,1.5618,1.5619,1.5616,1.5617,681500000.0
2005-10-04 00:05:00,1.5618,1.5621,1.5616,1.5619,545200000.0
2005-10-04 00:10:00,1.5621,1.5621,1.5616,1.5617,681500000.0
2005-10-04 00:15:00,1.5619,1.5621,1.5617,1.5621,681500000.0
2005-10-04 00:20:00,1.5619,1.5622,1.5619,1.5619,545200000.0
2005-10-04 00:25:00,1.5618,1.5621,1.5618,1.5621,681500000.0
2005-10-04 00:30:00,1.5619,1.5619,1.5612,1.5615,681500000.0
2005-10-04 00:35:00,1.5616,1.5619,1.561,1.5617,681500000.0
2005-10-04 00:40:00,1.5616,1.5624,1.5612,1.5616,681500000.0
2005-10-04 00:45:00,1.5615,1.5615,1.5604,1.5606,681500000.0
2005-10-04 00:50:00,1.5608,1.5608,1.5596,1.5602,545200000.0
2005-10-04 00:55:00,1.5599,1.5601,1.5588,1.5599,681500000.0
2005-10-04 01:00:00,1.5598,1.5608,1.5597,1.56,681500000.0
2005-10-04 01:05:00,1.5599,1.5606,1.5599,1.5602,681500000.0
2005-10-04 01:10:00,1.5603,1.5607,1.5603,1.5605,545200000.0
2005-10-04 01:15:00,1.5604,1.5608,1.5604,1.5606,681500000.0
2005-10-04 01:20:00,1.5605,1.5608,1.5604,1.5605,681500000.0
2005-10-04 01:25:00,1.5606,1.5607,1.5602,1.5606,545200000.0
2005-10-04 01:30:00,1.5605,1.5605,1.5601,1.5604,408900000.0
2005-10-04 01:35:00,1.5603,1.5615,1.5603,1.5608,681500000.0
2005-10-04 01:40:00,1.5609,1.5616,1.5609,1.5613,681500000.0
2005-10-04 01:45:00,1.5612,1.5617,1.5605,1.5608,681500000.0
2005-10-04 01:50:00,1.5609,1.5615,1.5606,1.5612,681500000.0
2005-10-04 01:55:00,1.5614,1.5619,1.561,1.5618,681500000.0
2005-10-04 02:00:00,1.562,1.562,1.5612,1.5612,681500000.0
2005-10-04 02:05:00,1.5614,1.5627,1.561,1.5627,681500000.0
2005-10-04 02:10:00,1.5626,1.5628,1.562,1.5628,681500000.0
2005-10-04 02:15:00,1.5627,1.5631,1.5625,1.563,681500000.0
2005-10-04 02:20:00,1.5629,1.563,1.5624,1.5626,681500000.0
2005-10-04 02:25:00,1.5624,1.5627,1.5624,1.5627,681500000.0
2005-10-04 02:30:00,1.5628,1.5632,1.5626,1.563,681500000.0
2005-10-04 02:35:00,1.5629,1.5631,1.5623,1.5626,681500000.0
2005-10-04 02:40:00,1.5627,1.563,1.5622,1.5624,681500000.0
2005-10-04 02:45:00,1.5625,1.5628,1.562,1.5622,681500000.0
2005-10-04 02:50:00,1.5621,1.5623,1.5614,1.5615,681500000.0
2005-10-04 02:55:00,1.5614,1.5619,1.561,1.5611,681500000.0
2005-10-04 03:00:00,1.561,1.5614,1.5601,1.5607,681500000.0
2005-10-04 03:05:00,1.561,1.5612,1.5604,1.5606,681500000.0
2005-10-04 03:10:00,1.5605,1.561,1.56,1.5608,545200000.0
2005-10-04 03:15:00,1.5606,1.5611,1.5605,1.5608,681500000.0
2005-10-04 03:20:00,1.5607,1.561,1.5606,1.5607,681500000.0
2005-10-04 03:25:00,1.5609,1.5611,1.5603,1.5607,681500000.0
2005-10-04 03:30:00,1.5615,1.5631,1.5615,1.5624,681500000.0
2005-10-04 03:35:00,1.5625,1.5627,1.5619,1.5621,681500000.0
2005-10-04 03:40:00,1.5622,1.5623,1.5616,1.5622,681500000.0
2005-10-04 03:45:00,1.5623,1.5623,1.5618,1.562,681500000.0
2005-10-04 03:50:00,1.5619,1.5624,1.5617,1.5617,681500000.0
2005-10-04 03:55:00,1.5618,1.5618,1.5612,1.5613,681500000.0
2005-10-04 04:00:00,1.5614,1.5619,1.5613,1.5619,681500000.0
2005-10-04 04:05:00,1.5618,1.562,1.5613,1.5616,681500000.0
2005-10-04 04:10:00,1.5617,1.562,1.5613,1.5618,545200000.0
2005-10-04 04:15:00,1.5617,1.5622,1.5616,1.5618,681500000.0
2005-10-04 04:20:00,1.562,1.5621,1.5618,1.562,545200000.0
2005-10-04 04:25:00,1.5621,1.5626,1.5621,1.5623,681500000.0
2005-10-04 04:30:00,1.5624,1.5625,1.5622,1.5622,545200000.0
2005-10-04 04:35:00,1.5623,1.5625,1.562,1.5621,681500000.0
2005-10-04 04:40:00,1.5622,1.5623,1.5619,1.562,681500000.0
2005-10-04 04:45:00,1.5621,1.5621,1.5618,1.562,681500000.0
2005-10-04 04:50:00,1.5621,1.5621,1.5617,1.5619,681500000.0
2005-10-04 04:55:00,1.5618,1.5621,1.5618,1.5621,681500000.0
2005-10-04 05:00:00,1.562,1.5625,1.562,1.5625,681500000.0
2005-10-04 05:05:00,1.5626,1.5639,1.5625,1.5634,681500000.0
2005-10-04 05:10:00,1.5633,1.5634,1.5629,1.5632,681500000.0
2005-10-04 05:15:00,1.5633,1.5634,1.563,1.5631,545200000.0
2005-10-04 05:20:00,1.563,1.563,1.5622,1.5627,681500000.0
2005-10-04 05:25:00,1.5628,1.5628,1.5622,1.5625,681500000.0
2005-10-04 05:30:00,1.5624,1.5632,1.5622,1.5625,681500000.0
2005-10-04 05:35:00,1.5624,1.5627,1.5622,1.5626,545200000.0
2005-10-04 05:40:00,1.5625,1.5636,1.5624,1.5632,681500000.0
2005-10-04 05:45:00,1.5633,1.5634,1.563,1.5634,681500000.0
2005-10-04 05:50:00,1.5633,1.5633,1.563,1.5632,272600000.0
2005-10-04 05:55:00,1.5631,1.5633,1.5627,1.5627,545200000.0
2005-10-04 06:00:00,1.5626,1.563,1.5626,1.563,681500000.0
2005-10-04 06:05:00,1.5631,1.5632,1.5629,1.5631,545200000.0
2005-10-04 06:10:00,1.5632,1.5633,1.5628,1.5629,681500000.0
2005-10-04 06:15:00,1.563,1.5632,1.5626,1.5628,681500000.0
2005-10-04 06:20:00,1.5626,1.5631,1.5625,1.5627,681500000.0
2005-10-04 06:25:00,1.5629,1.5631,1.5625,1.5626,681500000.0
2005-10-04 06:30:00,1.5627,1.5628,1.5623,1.5625,681500000.0
2005-10-04 06:35:00,1.5624,1.5627,1.5624,1.5624,545200000.0
2005-10-04 06:40:00,1.5623,1.5626,1.5623,1.5625,681500000.0
2005-10-04 06:45:00,1.5626,1.5627,1.5624,1.5626,545200000.0
2005-10-04 06:50:00,1.5627,1.5628,1.5624,1.5626,545200000.0
2005-10-04 06:55:00,1.5625,1.5626,1.5623,1.5626,681500000.0
2005-10-04 07:00:00,1.5627,1.5627,1.5624,1.5625,545200000.0
2005-10-04 07:05:00,1.5624,1.5627,1.5622,1.5626,681500000.0
2005-10-04 07:10:00,1.5625,1.5625,1.562,1.562,545200000.0
2005-10-04 07:15:00,1.5621,1.5624,1.5617,1.5618,681500000.0
2005-10-04 07:20:00,1.5619,1.5621,1.5615,1.5617,681500000.0
2005-10-04 07:25:00,1.5617,1.5623,1.5615,1.562,681500000.0
2005-10-04 07:30:00,1.5621,1.5627,1.5621,1.5623,681500000.0
2005-10-04 07:35:00,1.5624,1.5627,1.562,1.5621,681500000.0
2005-10-04 07:40:00,1.5622,1.5628,1.5621,1.5625,681500000.0
2005-10-04 07:45:00,1.5626,1.5628,1.5615,1.5617,681500000.0
2005-10-04 07:50:00,1.5616,1.5617,1.561,1.5613,681500000.0
2005-10-04 07:55:00,1.5612,1.5615,1.5607,1.5614,681500000.0
2005-10-04 08:00:00,1.5613,1.5614,1.5605,1.5609,681500000.0
2005-10-04 08:05:00,1.561,1.5613,1.5605,1.5609,681500000.0
2005-10-04 08:10:00,1.561,1.561,1.5606,1.5607,681500000.0
2005-10-04 08:15:00,1.5608,1.5615,1.5607,1.5613,681500000.0
2005-10-04 08:20:00,1.5612,1.5616,1.561,1.5613,681500000.0
2005-10-04 08:25:00,1.5614,1.5623,1.5613,1.5618,681500000.0
2005-10-04 08:30:00,1.5617,1.5621,1.5606,1.5609,681500000.0
2005-10-04 08:35:00,1.5611,1.5613,1.5606,1.561,681500000.0
2005-10-04 08:40:00,1.5608,1.5617,1.5603,1.5614,681500000.0
2005-10-04 08:45:00,1.5613,1.5619,1.5612,1.5617,681500000.0
2005-10-04 08:50:00,1.5618,1.5623,1.5614,1.5619,681500000.0
2005-10-04 08:55:00,1.562,1.5625,1.5618,1.5624,681500000.0
2005-10-04 09:00:00,1.5623,1.5625,1.5618,1.5621,681500000.0
2005-10-04 09:05:00,1.562,1.5626,1.5619,1.5622,681500000.0
2005-10-04 09:10:00,1.5621,1.5624,1.5618,1.5621,681500000.0
2005-10-04 09:15:00,1.5622,1.5631,1.5621,1.5628,681500000.0
2005-10-04 09:20:00,1.5627,1.5627,1.5621,1.5625,681500000.0
2005-10-04 09:25:00,1.5624,1.5625,1.5615,1.5617,681500000.0
2005-10-04 09:30:00,1.5618,1.562,1.5613,1.5617,681500000.0
2005-10-04 09:35:00,1.5618,1.5619,1.5611,1.5613,681500000.0
2005-10-04 09:40:00,1.5614,1.5617,1.561,1.5613,681500000.0
2005-10-04 09:45:00,1.5612,1.5616,1.561,1.5612,545200000.0
2005-10-04 09:50:00,1.5612,1.5613,1.5602,1.5603,681500000.0
2005-10-04 09:55:00,1.5604,1.5611,1.5602,1.5609,681500000.0
2005-10-04 10:00:00,1.5608,1.5614,1.5605,1.5611,681500000.0
2005-10-04 10:05:00,1.561,1.5612,1.5605,1.5609,681500000.0
2005-10-04 10:10:00,1.5608,1.561,1.5601,1.5603,681500000.0
2005-10-04 10:15:00,1.5604,1.5622,1.5603,1.5617,681500000.0
2005-10-04 10:20:00,1.5615,1.5623,1.5614,1.562,681500000.0
2005-10-04 10:25:00,1.5618,1.562,1.5617,1.5618,681500000.0
2005-10-04 10:30:00,1.5619,1.5628,1.5617,1.5628,681500000.0
2005-10-04 10:35:00,1.5629,1.563,1.5622,1.5625,681500000.0
2005-10-04 10:40:00,1.5627,1.5627,1.5622,1.5623,681500000.0
2005-10-04 10:45:00,1.5622,1.5628,1.5619,1.5623,681500000.0
2005-10-04 10:50:00,1.5622,1.5627,1.5622,1.5623,681500000.0
2005-10-04 10:55:00,1.5625,1.5629,1.5623,1.5626,681500000.0
2005-10-04 11:00:00,1.5625,1.5631,1.5623,1.5628,681500000.0
2005-10-04 11:05:00,1.5629,1.5635,1.5626,1.5629,681500000.0
2005-10-04 11:10:00,1.563,1.5632,1.5625,1.5626,681500000.0
2005-10-04 11:15:00,1.5625,1.5628,1.5622,1.5628,681500000.0
2005-10-04 11:20:00,1.5627,1.5634,1.5622,1.5623,681500000.0
2005-10-04 11:25:00,1.5624,1.563,1.5624,1.5629,681500000.0
2005-10-04 11:30:00,1.5628,1.5632,1.5624,1.5629,681500000.0
2005-10-04 11:35:00,1.5628,1.5633,1.5626,1.5627,545200000.0
2005-10-04 11:40:00,1.5628,1.563,1.5623,1.5629,681500000.0
2005-10-04 11:45:00,1.5627,1.5635,1.562,1.5633,681500000.0
2005-10-04 11:50:00,1.5628,1.5631,1.5624,1.5628,681500000.0
2005-10-04 11:55:00,1.5627,1.5631,1.5625,1.563,681500000.0
2005-10-04 12:00:00,1.5629,1.5632,1.5628,1.5629,681500000.0
2005-10-04 12:05:00,1.5626,1.5632,1.5626,1.5628,681500000.0
2005-10-04 12:10:00,1.5627,1.5639,1.5626,1.5635,681500000.0
2005-10-04 12:15:00,1.5635,1.5638,1.563,1.5632,681500000.0
2005-10-04 12:20:00,1.5631,1.5633,1.5626,1.5631,681500000.0
2005-10-04 12:25:00,1.563,1.5632,1.5623,1.5623,681500000.0
2005-10-04 12:30:00,1.5624,1.5633,1.5622,1.563,681500000.0
2005-10-04 12:35:00,1.5628,1.5633,1.5619,1.5627,681500000.0
2005-10-04 12:40:00,1.5626,1.5631,1.5621,1.5625,681500000.0
2005-10-04 12:45:00,1.5624,1.5626,1.5617,1.5619,681500000.0
2005-10-04 12:50:00,1.5621,1.5623,1.5615,1.5619,681500000.0
2005-10-04 12:55:00,1.5618,1.5622,1.5617,1.562,681500000.0
2005-10-04 13:00:00,1.5618,1.5626,1.5618,1.5622,681500000.0
2005-10-04 13:05:00,1.5621,1.5623,1.5612,1.5617,681500000.0
2005-10-04 13:10:00,1.5618,1.562,1.561,1.5617,681500000.0
2005-10-04 13:15:00,1.5618,1.5618,1.5607,1.5611,681500000.0
2005-10-04 13:20:00,1.5613,1.5614,1.5609,1.561,681500000.0
2005-10-04 13:25:00,1.5609,1.5615,1.5607,1.5608,681500000.0
2005-10-04 13:30:00,1.5609,1.5614,1.5607,1.561,681500000.0
2005-10-04 13:35:00,1.5611,1.5615,1.5607,1.5613,681500000.0
2005-10-04 13:40:00,1.5612,1.5615,1.5608,1.5615,681500000.0
2005-10-04 13:45:00,1.5616,1.5616,1.561,1.5612,681500000.0
2005-10-04 13:50:00,1.5614,1.5617,1.5609,1.5612,681500000.0
2005-10-04 13:55:00,1.561,1.5615,1.5609,1.5614,681500000.0
2005-10-04 14:00:00,1.5613,1.5616,1.561,1.561,681500000.0
2005-10-04 14:05:00,1.5609,1.5616,1.5609,1.5613,681500000.0
2005-10-04 14:10:00,1.5614,1.5618,1.5612,1.5618,681500000.0
2005-10-04 14:15:00,1.5617,1.5625,1.5613,1.5619,681500000.0
2005-10-04 14:20:00,1.562,1.5624,1.5615,1.5619,681500000.0
2005-10-04 14:25:00,1.5618,1.5621,1.5614,1.5614,681500000.0
2005-10-04 14:30:00,1.5615,1.5621,1.5614,1.5618,681500000.0
2005-10-04 14:35:00,1.5619,1.562,1.5616,1.5618,681500000.0
2005-10-04 14:40:00,1.5619,1.5626,1.5617,1.562,681500000.0
2005-10-04 14:45:00,1.5621,1.5625,1.5617,1.5617,681500000.0
2005-10-04 14:50:00,1.5618,1.5622,1.5617,1.5619,681500000.0
2005-10-04 14:55:00,1.5618,1.5624,1.5616,1.5621,681500000.0
2005-10-04 15:00:00,1.5623,1.5624,1.5614,1.5617,681500000.0
2005-10-04 15:05:00,1.5614,1.5618,1.5612,1.5614,681500000.0
2005-10-04 15:10:00,1.5615,1.5616,1.5612,1.5614,681500000.0
2005-10-04 15:15:00,1.5615,1.5621,1.5611,1.5613,681500000.0
2005-10-04 15:20:00,1.5612,1.5619,1.561,1.5614,681500000.0
2005-10-04 15:25:00,1.5613,1.5619,1.561,1.5614,681500000.0
2005-10-04 15:30:00,1.5615,1.5624,1.5609,1.5617,681500000.0
2005-10-04 15:35:00,1.5618,1.5621,1.5615,1.5618,681500000.0
2005-10-04 15:40:00,1.5616,1.562,1.5614,1.5619,681500000.0
2005-10-04 15:45:00,1.5617,1.5621,1.5614,1.5615,681500000.0
2005-10-04 15:50:00,1.5614,1.5616,1.5607,1.561,681500000.0
2005-10-04 15:55:00,1.5611,1.5613,1.5608,1.5609,681500000.0
2005-10-04 16:00:00,1.5611,1.5621,1.5609,1.5617,681500000.0
2005-10-04 16:05:00,1.5616,1.5623,1.5614,1.5614,681500000.0
2005-10-04 16:10:00,1.5615,1.5623,1.5614,1.562,681500000.0
2005-10-04 16:15:00,1.562,1.5629,1.562,1.5629,681500000.0
2005-10-04 16:20:00,1.5628,1.564,1.5626,1.5638,681500000.0
2005-10-04 16:25:00,1.5639,1.5642,1.5632,1.5636,681500000.0
2005-10-04 16:30:00,1.5639,1.5639,1.563,1.563,681500000.0
2005-10-04 16:35:00,1.5631,1.5634,1.5623,1.5623,681500000.0
2005-10-04 16:40:00,1.5624,1.5631,1.5623,1.5627,681500000.0
2005-10-04 16:45:00,1.5628,1.5638,1.5628,1.5637,681500000.0
2005-10-04 16:50:00,1.5636,1.5645,1.5636,1.5645,681500000.0
2005-10-04 16:55:00,1.5644,1.5648,1.5636,1.5641,681500000.0
2005-10-04 17:00:00,1.5642,1.5642,1.5628,1.563,681500000.0
2005-10-04 17:05:00,1.5629,1.5629,1.5624,1.5629,681500000.0
2005-10-04 17:10:00,1.5627,1.5635,1.5623,1.5629,681500000.0
2005-10-04 17:15:00,1.563,1.5634,1.5623,1.5634,681500000.0
2005-10-04 17:20:00,1.5635,1.5635,1.5626,1.5631,681500000.0
2005-10-04 17:25:00,1.5632,1.5633,1.5627,1.563,681500000.0
2005-10-04 17:30:00,1.5631,1.5633,1.563,1.5632,681500000.0
2005-10-04 17:35:00,1.5631,1.5641,1.5631,1.5632,681500000.0
2005-10-04 17:40:00,1.5631,1.5634,1.5614,1.5614,681500000.0
2005-10-04 17:45:00,1.5615,1.5617,1.5612,1.5613,681500000.0
2005-10-04 17:50:00,1.5612,1.5617,1.5612,1.5615,681500000.0
2005-10-04 17:55:00,1.5616,1.5618,1.561,1.5615,681500000.0
2005-10-04 18:00:00,1.5614,1.5617,1.5611,1.5614,681500000.0
2005-10-04 18:05:00,1.5613,1.5621,1.5609,1.5617,681500000.0
2005-10-04 18:10:00,1.5615,1.5618,1.5606,1.5616,681500000.0
2005-10-04 18:15:00,1.5619,1.5629,1.5611,1.5624,681500000.0
2005-10-04 18:20:00,1.5626,1.5634,1.5626,1.563,681500000.0
2005-10-04 18:25:00,1.5631,1.5633,1.5626,1.563,681500000.0
2005-10-04 18:30:00,1.5631,1.5639,1.5627,1.5634,681500000.0
2005-10-04 18:35:00,1.5633,1.5638,1.5624,1.5629,681500000.0
2005-10-04 18:40:00,1.5627,1.5633,1.5625,1.5627,681500000.0
2005-10-04 18:45:00,1.5626,1.5631,1.5622,1.5625,681500000.0
2005-10-04 18:50:00,1.5624,1.5626,1.5616,1.5618,681500000.0
2005-10-04 18:55:00,1.5619,1.5619,1.5611,1.5617,681500000.0
2005-10-04 19:00:00,1.5616,1.5619,1.5616,1.5617,681500000.0
2005-10-04 19:05:00,1.5616,1.5618,1.5611,1.5613,681500000.0
2005-10-04 19:10:00,1.5614,1.5617,1.5612,1.5613,681500000.0
2005-10-04 19:15:00,1.5612,1.5617,1.5612,1.5617,681500000.0
2005-10-04 19:20:00,1.5619,1.5622,1.5615,1.5619,681500000.0
2005-10-04 19:25:00,1.5618,1.5624,1.5611,1.5619,681500000.0
2005-10-04 19:30:00,1.5617,1.5617,1.5612,1.5616,681500000.0
2005-10-04 19:35:00,1.5617,1.5617,1.561,1.5612,681500000.0
2005-10-04 19:40:00,1.5614,1.5619,1.5614,1.5617,681500000.0
2005-10-04 19:45:00,1.5616,1.5618,1.5613,1.5617,681500000.0
2005-10-04 19:50:00,1.5618,1.5629,1.5617,1.5624,681500000.0
2005-10-04 19:55:00,1.5625,1.5629,1.5618,1.5622,681500000.0
2005-10-04 20:00:00,1.5624,1.5624,1.5621,1.5622,681500000.0
2005-10-04 20:05:00,1.5621,1.5622,1.5618,1.5619,545200000.0
2005-10-04 20:10:00,1.5618,1.5619,1.5615,1.5616,681500000.0
2005-10-04 20:15:00,1.5617,1.5619,1.5614,1.5614,681500000.0
2005-10-04 20:20:00,1.5615,1.5621,1.561,1.5616,681500000.0
2005-10-04 20:25:00,1.5615,1.5615,1.5611,1.5613,545200000.0
2005-10-04 20:30:00,1.5612,1.5615,1.5609,1.5611,681500000.0
2005-10-04 20:35:00,1.5611,1.5614,1.561,1.5614,681500000.0
2005-10-04 20:40:00,1.5615,1.5615,1.5611,1.5613,681500000.0
2005-10-04 20:45:00,1.5611,1.5615,1.561,1.5613,545200000.0
2005-10-04 20:50:00,1.5612,1.5615,1.5611,1.5613,681500000.0
2005-10-04 20:55:00,1.5614,1.5616,1.5608,1.5609,681500000.0
2005-10-04 21:00:00,1.5608,1.5613,1.5604,1.5606,681500000.0
2005-10-04 21:05:00,1.5606,1.561,1.5606,1.561,545200000.0
2005-10-04 21:10:00,1.5609,1.5609,1.5603,1.5604,272600000.0
2005-10-04 21:15:00,1.5603,1.5604,1.5601,1.5603,681500000.0
2005-10-04 21:20:00,1.5604,1.5609,1.5604,1.5606,408900000.0
2005-10-04 21:25:00,1.5608,1.5608,1.5604,1.5606,545200000.0
2005-10-04 21:30:00,1.5604,1.5606,1.5602,1.5602,545200000.0
2005-10-04 21:35:00,1.5611,1.5611,1.5606,1.5606,408900000.0
2005-10-04 21:40:00,1.5603,1.5606,1.5603,1.5606,136300000.0
2005-10-04 21:45:00,1.5604,1.5606,1.5599,1.5604,681500000.0
2005-10-04 21:50:00,1.5604,1.5604,1.5599,1.5602,545200000.0
2005-10-04 21:55:00,1.5603,1.5604,1.5601,1.5602,681500000.0
2005-10-04 22:00:00,1.5601,1.5606,1.5599,1.5599,681500000.0
2005-10-04 22:05:00,1.5601,1.5602,1.5596,1.5599,408900000.0
2005-10-04 22:10:00,1.5596,1.5601,1.5596,1.5599,681500000.0
2005-10-04 22:15:00,1.5598,1.5601,1.5598,1.5599,408900000.0
2005-10-04 22:20:00,1.5601,1.5603,1.5598,1.5602,681500000.0
2005-10-04 22:25:00,1.5603,1.5604,1.5601,1.5604,272600000.0
2005-10-04 22:30:00,1.5603,1.5604,1.5602,1.5602,272600000.0
2005-10-04 22:35:00,1.5603,1.5604,1.5599,1.5599,681500000.0
2005-10-04 22:40:00,1.5598,1.5602,1.5598,1.5602,545200000.0
2005-10-04 22:45:00,1.5599,1.5602,1.5599,1.5599,545200000.0
2005-10-04 22:50:00,1.5601,1.5602,1.5599,1.5602,272600000.0
2005-10-04 22:55:00,1.5601,1.5603,1.5599,1.5601,545200000.0
2005-10-04 23:00:00,1.5602,1.5612,1.5599,1.5604,545200000.0
2005-10-04 23:05:00,1.5604,1.5611,1.5604,1.561,408900000.0
2005-10-04 23:10:00,1.5611,1.5617,1.561,1.5615,545200000.0
2005-10-04 23:15:00,1.5612,1.5619,1.5612,1.5617,681500000.0
2005-10-04 23:20:00,1.5618,1.5619,1.5611,1.5614,681500000.0
2005-10-04 23:25:00,1.5612,1.5614,1.5612,1.5614,408900000.0
2005-10-04 23:30:00,1.5613,1.5616,1.5613,1.5615,545200000.0
2005-10-04 23:35:00,1.5614,1.5614,1.5608,1.5611,545200000.0
2005-10-04 23:40:00,1.561,1.5612,1.5608,1.5608,545200000.0
2005-10-04 23:45:00,1.5609,1.5609,1.5604,1.5606,681500000.0
2005-10-04 23:50:00,1.5608,1.5611,1.5608,1.561,272600000.0
2005-10-04 23:55:00,1.5611,1.5612,1.561,1.5611,408900000.0
2005-10-05 00:00:00,1.5612,1.5614,1.561,1.5613,545200000.0
2005-10-05 00:05:00,1.5611,1.5618,1.5611,1.5615,545200000.0
2005-10-05 00:10:00,1.5616,1.5617,1.5613,1.5615,408900000.0
2005-10-05 00:15:00,1.5614,1.5617,1.5612,1.5615,545200000.0
2005-10-05 00:20:00,1.5617,1.5618,1.5615,1.5616,545200000.0
2005-10-05 00:25:00,1.5617,1.5618,1.5616,1.5618,408900000.0
2005-10-05 00:30:00,1.5619,1.5619,1.5615,1.5616,272600000.0
2005-10-05 00:35:00,1.5615,1.5616,1.5612,1.5614,545200000.0
2005-10-05 00:40:00,1.5613,1.5613,1.5612,1.5613,136300000.0
2005-10-05 00:45:00,1.5614,1.5614,1.5613,1.5614,136300000.0
2005-10-05 00:50:00,1.5615,1.5618,1.5614,1.5618,681500000.0
2005-10-05 00:55:00,1.5619,1.5625,1.5616,1.5622,681500000.0
2005-10-05 01:00:00,1.5623,1.5625,1.5619,1.5621,408900000.0
2005-10-05 01:05:00,1.562,1.5623,1.5617,1.5623,681500000.0
2005-10-05 01:10:00,1.5622,1.5622,1.5615,1.5622,681500000.0
2005-10-05 01:15:00,1.5623,1.5627,1.5622,1.5627,545200000.0
2005-10-05 01:20:00,1.5628,1.5628,1.5622,1.5625,681500000.0
2005-10-05 01:25:00,1.5626,1.5626,1.5619,1.5621,681500000.0
2005-10-05 01:30:00,1.5622,1.5627,1.5621,1.5624,681500000.0
2005-10-05 01:35:00,1.5623,1.5627,1.5623,1.5626,681500000.0
2005-10-05 01:40:00,1.5625,1.5628,1.5619,1.5619,681500000.0
2005-10-05 01:45:00,1.5621,1.5621,1.5616,1.5616,681500000.0
2005-10-05 01:50:00,1.5618,1.5618,1.5614,1.5616,681500000.0
2005-10-05 01:55:00,1.5617,1.5617,1.5611,1.5614,681500000.0
2005-10-05 02:05:00,1.5613,1.5631,1.5611,1.5628,545200000.0
2005-10-05 02:10:00,1.5629,1.5633,1.5623,1.5632,681500000.0
2005-10-05 02:15:00,1.5633,1.5654,1.5628,1.5649,681500000.0
2005-10-05 02:20:00,1.565,1.5658,1.5646,1.5651,681500000.0
2005-10-05 02:25:00,1.565,1.5664,1.5648,1.5658,681500000.0
2005-10-05 02:30:00,1.5659,1.5671,1.5658,1.5664,681500000.0
2005-10-05 02:35:00,1.5665,1.567,1.5662,1.5666,681500000.0
2005-10-05 02:40:00,1.5665,1.5676,1.5665,1.567,681500000.0
2005-10-05 02:45:00,1.5669,1.5673,1.5666,1.567,681500000.0
2005-10-05 02:50:00,1.5671,1.5687,1.5669,1.5676,681500000.0
2005-10-05 02:55:00,1.5677,1.5689,1.5675,1.5685,681500000.0
2005-10-05 03:00:00,1.5684,1.5689,1.5681,1.5686,681500000.0
2005-10-05 03:05:00,1.5685,1.5688,1.5679,1.5684,681500000.0
2005-10-05 03:10:00,1.5683,1.5687,1.5681,1.5687,681500000.0
2005-10-05 03:15:00,1.5689,1.5689,1.5685,1.5687,681500000.0
2005-10-05 03:20:00,1.5688,1.5689,1.5682,1.5686,681500000.0
2005-10-05 03:25:00,1.5687,1.5689,1.5681,1.5686,681500000.0
2005-10-05 03:30:00,1.5685,1.5705,1.5685,1.5702,681500000.0
2005-10-05 03:35:00,1.5703,1.5703,1.5693,1.5698,681500000.0
2005-10-05 03:40:00,1.5699,1.5701,1.5694,1.5696,681500000.0
2005-10-05 03:45:00,1.5697,1.5702,1.5688,1.5688,681500000.0
2005-10-05 03:50:00,1.5686,1.5698,1.5686,1.5696,681500000.0
2005-10-05 03:55:00,1.5697,1.5697,1.5682,1.5684,681500000.0
2005-10-05 04:00:00,1.5686,1.5691,1.5685,1.5691,681500000.0
2005-10-05 04:05:00,1.5692,1.5692,1.5684,1.5689,681500000.0
2005-10-05 04:10:00,1.5688,1.5691,1.5685,1.5688,681500000.0
2005-10-05 04:15:00,1.5689,1.5693,1.5687,1.5691,681500000.0
2005-10-05 04:20:00,1.5692,1.5695,1.569,1.5692,681500000.0
2005-10-05 04:25:00,1.5691,1.5697,1.569,1.5693,681500000.0
2005-10-05 04:30:00,1.5691,1.5701,1.5691,1.5701,681500000.0
2005-10-05 04:35:00,1.57,1.5706,1.5694,1.5695,681500000.0
2005-10-05 04:40:00,1.5694,1.5699,1.5694,1.5697,681500000.0
2005-10-05 04:45:00,1.5696,1.5698,1.5695,1.5695,681500000.0
2005-10-05 04:50:00,1.5694,1.5699,1.5694,1.5697,681500000.0
2005-10-05 04:55:00,1.5697,1.5699,1.5693,1.5694,545200000.0
2005-10-05 05:00:00,1.5695,1.5699,1.5695,1.5697,681500000.0
2005-10-05 05:05:00,1.5696,1.5699,1.5696,1.5699,545200000.0
2005-10-05 05:10:00,1.5698,1.5703,1.5695,1.5696,681500000.0
2005-10-05 05:15:00,1.5697,1.5701,1.5695,1.5699,681500000.0
2005-10-05 05:20:00,1.57,1.5702,1.5696,1.5696,681500000.0
2005-10-05 05:25:00,1.5697,1.5698,1.5694,1.5695,681500000.0
2005-10-05 05:30:00,1.5696,1.5698,1.5693,1.5694,681500000.0
2005-10-05 05:35:00,1.5695,1.5698,1.5693,1.5696,681500000.0
2005-10-05 05:40:00,1.5697,1.5709,1.5697,1.5706,681500000.0
2005-10-05 05:45:00,1.5705,1.5714,1.5704,1.5712,681500000.0
2005-10-05 05:50:00,1.5712,1.5718,1.5711,1.5712,681500000.0
2005-10-05 05:55:00,1.5713,1.5716,1.571,1.5712,681500000.0
2005-10-05 06:00:00,1.5711,1.5717,1.571,1.5714,681500000.0
2005-10-05 06:05:00,1.5715,1.5718,1.5714,1.5717,681500000.0
2005-10-05 06:10:00,1.5718,1.5718,1.5715,1.5718,545200000.0
2005-10-05 06:15:00,1.5717,1.5717,1.5708,1.5712,681500000.0
2005-10-05 06:20:00,1.5713,1.5725,1.5711,1.5718,681500000.0
2005-10-05 06:25:00,1.5717,1.5722,1.5711,1.5719,681500000.0
2005-10-05 06:30:00,1.5716,1.5723,1.5712,1.5715,681500000.0
2005-10-05 06:35:00,1.5713,1.5718,1.5712,1.5716,681500000.0
2005-10-05 06:40:00,1.5718,1.5724,1.5714,1.5718,681500000.0
2005-10-05 06:45:00,1.5717,1.5717,1.5712,1.5712,681500000.0
2005-10-05 06:50:00,1.5714,1.5724,1.5712,1.5719,681500000.0
2005-10-05 06:55:00,1.572,1.572,1.5714,1.5719,681500000.0
2005-10-05 07:00:00,1.5718,1.5719,1.5709,1.5709,681500000.0
2005-10-05 07:05:00,1.571,1.5715,1.5705,1.5713,681500000.0
2005-10-05 07:10:00,1.5712,1.5713,1.5708,1.5711,681500000.0
2005-10-05 07:15:00,1.571,1.5716,1.5707,1.571,681500000.0
2005-10-05 07:20:00,1.5712,1.5714,1.5707,1.5709,681500000.0
2005-10-05 07:25:00,1.5708,1.5714,1.5708,1.5712,681500000.0
2005-10-05 07:30:00,1.5711,1.5712,1.5702,1.5704,681500000.0
2005-10-05 07:35:00,1.5703,1.5706,1.5698,1.5698,681500000.0
2005-10-05 07:40:00,1.5699,1.5702,1.5693,1.5696,681500000.0
2005-10-05 07:45:00,1.5697,1.5699,1.5691,1.5694,681500000.0
2005-10-05 07:50:00,1.5695,1.5701,1.5694,1.5698,681500000.0
2005-10-05 07:55:00,1.5697,1.5704,1.5696,1.5703,681500000.0
2005-10-05 08:00:00,1.5704,1.5705,1.5693,1.5704,681500000.0
2005-10-05 08:05:00,1.5703,1.5704,1.5698,1.57,681500000.0
2005-10-05 08:10:00,1.5701,1.571,1.5701,1.5708,681500000.0
2005-10-05 08:15:00,1.5707,1.5713,1.5701,1.5704,681500000.0
2005-10-05 08:20:00,1.5703,1.5713,1.5703,1.5711,681500000.0
2005-10-05 08:25:00,1.571,1.5712,1.5705,1.5707,681500000.0
2005-10-05 08:30:00,1.5705,1.5713,1.5705,1.5706,681500000.0
2005-10-05 08:35:00,1.5705,1.571,1.5703,1.5707,681500000.0
2005-10-05 08:40:00,1.5708,1.571,1.5702,1.5708,681500000.0
2005-10-05 08:45:00,1.5709,1.5713,1.5708,1.571,681500000.0
2005-10-05 08:50:00,1.5711,1.5715,1.5702,1.5707,681500000.0
2005-10-05 08:55:00,1.5706,1.5711,1.5702,1.571,681500000.0
2005-10-05 09:00:00,1.5711,1.5715,1.571,1.5712,681500000.0
2005-10-05 09:05:00,1.5711,1.5717,1.571,1.5712,681500000.0
2005-10-05 09:10:00,1.5713,1.5718,1.5711,1.5715,681500000.0
2005-10-05 09:15:00,1.5716,1.5716,1.5708,1.5709,545200000.0
2005-10-05 09:20:00,1.571,1.5714,1.5706,1.5712,681500000.0
2005-10-05 09:25:00,1.5713,1.572,1.571,1.5718,681500000.0
2005-10-05 09:30:00,1.5719,1.5726,1.5716,1.5723,681500000.0
2005-10-05 09:35:00,1.5722,1.5733,1.5722,1.5726,681500000.0
2005-10-05 09:40:00,1.5725,1.574,1.5725,1.5733,681500000.0
2005-10-05 09:45:00,1.5734,1.5739,1.573,1.5734,681500000.0
2005-10-05 09:50:00,1.5732,1.5738,1.5732,1.5735,681500000.0
2005-10-05 09:55:00,1.5736,1.5737,1.5727,1.5732,681500000.0
2005-10-05 10:00:00,1.5731,1.5735,1.5729,1.5733,681500000.0
2005-10-05 10:05:00,1.5732,1.5736,1.5728,1.5728,681500000.0
2005-10-05 10:10:00,1.5727,1.5733,1.5726,1.5732,681500000.0
2005-10-05 10:15:00,1.5731,1.5735,1.5729,1.5735,681500000.0
2005-10-05 10:20:00,1.5734,1.5739,1.5733,1.5736,681500000.0
2005-10-05 10:25:00,1.5735,1.5736,1.573,1.573,681500000.0
2005-10-05 10:30:00,1.5731,1.5732,1.5724,1.573,681500000.0
2005-10-05 10:35:00,1.5731,1.5735,1.5725,1.5726,681500000.0
2005-10-05 10:40:00,1.5725,1.5732,1.5724,1.5731,681500000.0
2005-10-05 10:45:00,1.573,1.5742,1.573,1.5737,681500000.0
2005-10-05 10:50:00,1.5736,1.5739,1.573,1.5735,681500000.0
2005-10-05 10:55:00,1.5736,1.574,1.5732,1.5737,681500000.0
2005-10-05 11:00:00,1.5738,1.5743,1.5735,1.5738,681500000.0
2005-10-05 11:05:00,1.5737,1.5742,1.5734,1.5737,681500000.0
2005-10-05 11:10:00,1.5736,1.5739,1.5734,1.5739,681500000.0
2005-10-05 11:15:00,1.5738,1.5742,1.5737,1.5742,545200000.0
2005-10-05 11:20:00,1.5741,1.5742,1.5736,1.574,681500000.0
2005-10-05 11:25:00,1.5739,1.5744,1.5737,1.5741,545200000.0
2005-10-05 11:30:00,1.5742,1.5753,1.5742,1.5751,681500000.0
2005-10-05 11:35:00,1.5753,1.5756,1.5747,1.5753,681500000.0
2005-10-05 11:40:00,1.5755,1.5758,1.5748,1.5748,681500000.0
2005-10-05 11:45:00,1.5747,1.5755,1.5746,1.5755,681500000.0
2005-10-05 11:50:00,1.5754,1.5762,1.575,1.5758,681500000.0
2005-10-05 11:55:00,1.5757,1.576,1.5749,1.5751,681500000.0
2005-10-05 12:00:00,1.5753,1.5754,1.5746,1.5749,681500000.0
2005-10-05 12:05:00,1.575,1.5753,1.5746,1.5752,681500000.0
2005-10-05 12:10:00,1.5753,1.5753,1.5745,1.5747,681500000.0
2005-10-05 12:15:00,1.5746,1.575,1.5743,1.5743,681500000.0
2005-10-05 12:20:00,1.5744,1.5747,1.5742,1.5743,681500000.0
2005-10-05 12:25:00,1.5744,1.5745,1.573,1.5731,681500000.0
2005-10-05 12:30:00,1.5732,1.5734,1.5717,1.5721,681500000.0
2005-10-05 12:35:00,1.572,1.5726,1.5719,1.5726,681500000.0
2005-10-05 12:40:00,1.5727,1.573,1.5726,1.573,681500000.0
2005-10-05 12:45:00,1.5731,1.5734,1.5715,1.5716,681500000.0
2005-10-05 12:50:00,1.5717,1.5719,1.5713,1.5718,681500000.0
2005-10-05 12:55:00,1.5719,1.5722,1.5716,1.572,681500000.0
2005-10-05 13:00:00,1.5719,1.5722,1.5718,1.5719,681500000.0
2005-10-05 13:05:00,1.5717,1.572,1.5711,1.5711,681500000.0
2005-10-05 13:10:00,1.5712,1.5714,1.5709,1.5709,681500000.0
2005-10-05 13:15:00,1.571,1.5717,1.5707,1.5715,681500000.0
2005-10-05 13:20:00,1.5716,1.5716,1.5711,1.5711,681500000.0
2005-10-05 13:25:00,1.5712,1.5715,1.571,1.5715,681500000.0
2005-10-05 13:30:00,1.5714,1.572,1.5714,1.5718,681500000.0
2005-10-05 13:35:00,1.5721,1.5721,1.5713,1.5716,681500000.0
2005-10-05 13:40:00,1.5717,1.5717,1.5714,1.5715,545200000.0
2005-10-05 13:45:00,1.5714,1.5716,1.5712,1.5716,681500000.0
2005-10-05 13:50:00,1.5715,1.5728,1.5715,1.5728,681500000.0
2005-10-05 13:55:00,1.5727,1.573,1.5726,1.5727,681500000.0
2005-10-05 14:00:00,1.5728,1.5729,1.5722,1.5729,681500000.0
2005-10-05 14:05:00,1.573,1.5732,1.5724,1.5732,681500000.0
2005-10-05 14:10:00,1.5733,1.5733,1.5716,1.572,681500000.0
2005-10-05 14:15:00,1.5719,1.5725,1.5717,1.5723,681500000.0
2005-10-05 14:20:00,1.5722,1.5724,1.5719,1.572,681500000.0
2005-10-05 14:25:00,1.5722,1.5727,1.5716,1.5723,681500000.0
2005-10-05 14:30:00,1.5724,1.5725,1.5718,1.572,681500000.0
2005-10-05 14:35:00,1.5721,1.5726,1.5717,1.5726,681500000.0
2005-10-05 14:40:00,1.5724,1.5732,1.5723,1.5729,681500000.0
2005-10-05 14:45:00,1.573,1.5731,1.5723,1.5724,681500000.0
2005-10-05 14:50:00,1.5726,1.5726,1.5717,1.5722,681500000.0
2005-10-05 14:55:00,1.572,1.5726,1.5719,1.5726,681500000.0
2005-10-05 15:00:00,1.5724,1.5727,1.5722,1.5725,681500000.0
2005-10-05 15:05:00,1.5724,1.5727,1.5719,1.5719,681500000.0
2005-10-05 15:10:00,1.5721,1.5729,1.5718,1.5728,681500000.0
2005-10-05 15:15:00,1.5729,1.5732,1.5725,1.5729,681500000.0
2005-10-05 15:20:00,1.573,1.5743,1.5729,1.5743,681500000.0
2005-10-05 15:25:00,1.5741,1.5754,1.574,1.575,681500000.0
2005-10-05 15:30:00,1.5752,1.5768,1.5751,1.5762,681500000.0
2005-10-05 15:35:00,1.576,1.5764,1.5758,1.5758,681500000.0
2005-10-05 15:40:00,1.5759,1.5763,1.5757,1.5759,681500000.0
2005-10-05 15:45:00,1.5758,1.5766,1.5757,1.5763,681500000.0
2005-10-05 15:50:00,1.5764,1.5774,1.5763,1.5768,681500000.0
2005-10-05 15:55:00,1.5767,1.5773,1.5766,1.5766,681500000.0
2005-10-05 16:00:00,1.5767,1.5778,1.5762,1.5775,681500000.0
2005-10-05 16:05:00,1.5774,1.578,1.577,1.5778,681500000.0
2005-10-05 16:10:00,1.5777,1.5789,1.5774,1.5787,681500000.0
2005-10-05 16:15:00,1.5784,1.5787,1.5778,1.5782,681500000.0
2005-10-05 16:20:00,1.5779,1.5793,1.5779,1.5791,681500000.0
2005-10-05 16:25:00,1.5792,1.5795,1.5781,1.5785,681500000.0
2005-10-05 16:30:00,1.5787,1.5787,1.5771,1.5778,681500000.0
2005-10-05 16:35:00,1.578,1.579,1.5777,1.5781,681500000.0
2005-10-05 16:40:00,1.5783,1.5787,1.5776,1.5781,681500000.0
2005-10-05 16:45:00,1.5778,1.5783,1.5772,1.5782,681500000.0
2005-10-05 16:50:00,1.5781,1.5791,1.5779,1.5787,681500000.0
2005-10-05 16:55:00,1.5786,1.5801,1.5786,1.58,681500000.0
2005-10-05 17:00:00,1.5802,1.5802,1.5795,1.5796,681500000.0
2005-10-05 17:05:00,1.5798,1.5802,1.5794,1.5799,681500000.0
2005-10-05 17:10:00,1.58,1.5803,1.5797,1.5799,681500000.0
2005-10-05 17:15:00,1.58,1.5803,1.5793,1.5794,681500000.0
2005-10-05 17:20:00,1.5793,1.5795,1.5785,1.5787,681500000.0
2005-10-05 17:25:00,1.5785,1.5798,1.5785,1.5798,681500000.0
2005-10-05 17:30:00,1.5797,1.5803,1.5795,1.5802,681500000.0
2005-10-05 17:35:00,1.5801,1.5809,1.5797,1.5804,681500000.0
2005-10-05 17:40:00,1.5807,1.5813,1.5804,1.5811,681500000.0
2005-10-05 17:45:00,1.5807,1.5814,1.5805,1.5812,681500000.0
2005-10-05 17:50:00,1.5811,1.5822,1.581,1.5822,681500000.0
2005-10-05 17:55:00,1.5821,1.5831,1.5814,1.5831,681500000.0
2005-10-05 18:00:00,1.583,1.5838,1.5828,1.5832,681500000.0
2005-10-05 18:05:00,1.5833,1.5833,1.5822,1.5828,681500000.0
2005-10-05 18:10:00,1.5827,1.5828,1.5817,1.5818,681500000.0
2005-10-05 18:15:00,1.5819,1.5821,1.5811,1.5812,681500000.0
2005-10-05 18:20:00,1.5811,1.5819,1.5811,1.5815,681500000.0
2005-10-05 18:25:00,1.5813,1.5815,1.5803,1.5806,681500000.0
2005-10-05 18:30:00,1.5808,1.5808,1.5799,1.5803,681500000.0
2005-10-05 18:35:00,1.5804,1.5811,1.58,1.5811,681500000.0
2005-10-05 18:40:00,1.581,1.5812,1.5806,1.5809,681500000.0
2005-10-05 18:45:00,1.581,1.581,1.5806,1.5806,681500000.0
2005-10-05 18:50:00,1.5808,1.581,1.5806,1.5809,681500000.0
2005-10-05 18:55:00,1.581,1.5811,1.5808,1.581,681500000.0
2005-10-05 19:00:00,1.5809,1.5811,1.5805,1.5809,681500000.0
2005-10-05 19:05:00,1.581,1.5811,1.5806,1.581,681500000.0
2005-10-05 19:10:00,1.5809,1.581,1.5806,1.5808,681500000.0
2005-10-05 19:15:00,1.5809,1.5809,1.5806,1.5809,681500000.0
2005-10-05 19:20:00,1.5808,1.5811,1.5806,1.5808,681500000.0
2005-10-05 19:25:00,1.5806,1.5809,1.5799,1.58,681500000.0
2005-10-05 19:30:00,1.5799,1.5799,1.5793,1.5794,681500000.0
2005-10-05 19:35:00,1.5793,1.5802,1.5793,1.5796,681500000.0
2005-10-05 19:40:00,1.5798,1.5798,1.579,1.579,545200000.0
2005-10-05 19:45:00,1.5791,1.5793,1.5786,1.5786,681500000.0
2005-10-05 19:50:00,1.5787,1.5787,1.5784,1.5787,681500000.0
2005-10-05 19:55:00,1.5788,1.5788,1.5782,1.5784,408900000.0
2005-10-05 20:00:00,1.5786,1.5794,1.5786,1.5794,681500000.0
2005-10-05 20:05:00,1.5793,1.5794,1.5791,1.5793,681500000.0
2005-10-05 20:10:00,1.5794,1.5798,1.5794,1.5796,408900000.0
2005-10-05 20:15:00,1.5798,1.58,1.5796,1.58,681500000.0
2005-10-05 20:20:00,1.5799,1.5803,1.5796,1.5798,681500000.0
2005-10-05 20:25:00,1.5796,1.5798,1.5794,1.5796,408900000.0
2005-10-05 20:30:00,1.5794,1.5799,1.5793,1.5798,408900000.0
2005-10-05 20:35:00,1.5796,1.58,1.5796,1.5799,681500000.0
2005-10-05 20:40:00,1.58,1.58,1.5796,1.5798,545200000.0
2005-10-05 20:45:00,1.5796,1.5798,1.5792,1.5796,681500000.0
2005-10-05 20:50:00,1.5794,1.5799,1.5791,1.5794,545200000.0
2005-10-05 20:55:00,1.5793,1.5796,1.5793,1.5793,272600000.0
2005-10-05 21:00:00,1.5794,1.5796,1.579,1.5791,681500000.0
2005-10-05 21:05:00,1.5792,1.5792,1.5789,1.579,545200000.0
2005-10-05 21:10:00,1.5789,1.5791,1.5789,1.579,681500000.0
2005-10-05 21:15:00,1.5788,1.5796,1.5787,1.5794,681500000.0
2005-10-05 21:20:00,1.5796,1.5799,1.5793,1.5794,545200000.0
2005-10-05 21:25:00,1.5796,1.5796,1.5793,1.5793,681500000.0
2005-10-05 21:30:00,1.5794,1.5799,1.5794,1.5799,681500000.0
2005-10-05 21:35:00,1.5798,1.58,1.5798,1.5799,545200000.0
2005-10-05 21:40:00,1.58,1.5802,1.5793,1.5798,681500000.0
2005-10-05 21:45:00,1.5796,1.5808,1.5796,1.5799,681500000.0
2005-10-05 21:50:00,1.58,1.5803,1.5798,1.5802,681500000.0
2005-10-05 21:55:00,1.5802,1.5805,1.5799,1.5804,681500000.0
2005-10-05 22:00:00,1.5803,1.5805,1.5799,1.5803,681500000.0
2005-10-05 22:05:00,1.5804,1.5806,1.5802,1.5806,408900000.0
2005-10-05 22:10:00,1.5805,1.5817,1.5802,1.5815,681500000.0
2005-10-05 22:15:00,1.5814,1.5821,1.5814,1.5816,545200000.0
2005-10-05 22:20:00,1.5817,1.5817,1.5809,1.5811,681500000.0
2005-10-05 22:25:00,1.581,1.582,1.5809,1.5818,681500000.0
2005-10-05 22:30:00,1.5819,1.5823,1.5815,1.5822,681500000.0
2005-10-05 22:35:00,1.5823,1.5825,1.582,1.5824,681500000.0
2005-10-05 22:40:00,1.5823,1.5824,1.5818,1.5821,681500000.0
2005-10-05 22:45:00,1.5822,1.5823,1.5815,1.582,681500000.0
2005-10-05 22:50:00,1.5823,1.5827,1.5823,1.5824,681500000.0
2005-10-05 22:55:00,1.5823,1.5824,1.5819,1.5823,681500000.0
2005-10-05 23:00:00,1.5823,1.5824,1.5817,1.5817,681500000.0
2005-10-05 23:05:00,1.5818,1.5822,1.5809,1.582,545200000.0
2005-10-05 23:10:00,1.5822,1.5824,1.5819,1.5824,545200000.0
2005-10-05 23:15:00,1.5825,1.5833,1.5824,1.583,681500000.0
2005-10-05 23:20:00,1.5831,1.5835,1.5829,1.5832,681500000.0
2005-10-05 23:25:00,1.5833,1.5838,1.5832,1.5835,681500000.0
2005-10-05 23:30:00,1.5834,1.5841,1.5825,1.5836,681500000.0
2005-10-05 23:35:00,1.5838,1.5845,1.5837,1.5842,681500000.0
2005-10-05 23:40:00,1.5844,1.5848,1.5838,1.5845,681500000.0
2005-10-05 23:45:00,1.5843,1.5856,1.5843,1.5856,681500000.0
2005-10-05 23:50:00,1.5855,1.586,1.5853,1.5857,681500000.0
2005-10-05 23:55:00,1.5856,1.59,1.5854,1.5893,681500000.0
2005-10-06 00:00:00,1.5895,1.5896,1.5874,1.5881,681500000.0
2005-10-06 00:05:00,1.588,1.5884,1.5873,1.5876,681500000.0
2005-10-06 00:10:00,1.5876,1.5877,1.5869,1.5869,681500000.0
2005-10-06 00:15:00,1.5871,1.5873,1.5865,1.5869,681500000.0
2005-10-06 00:20:00,1.5866,1.5869,1.5863,1.5865,681500000.0
2005-10-06 00:25:00,1.5864,1.5868,1.5863,1.5866,408900000.0
2005-10-06 00:30:00,1.5868,1.5868,1.5858,1.5863,681500000.0
2005-10-06 00:35:00,1.5865,1.5866,1.5862,1.5864,681500000.0
2005-10-06 00:40:00,1.5863,1.5865,1.5858,1.5862,681500000.0
2005-10-06 00:45:00,1.586,1.5863,1.5859,1.5863,681500000.0
2005-10-06 00:50:00,1.5861,1.5864,1.5857,1.5859,681500000.0
2005-10-06 00:55:00,1.586,1.5865,1.5858,1.5861,681500000.0
2005-10-06 01:00:00,1.5858,1.5871,1.5855,1.5871,681500000.0
2005-10-06 01:05:00,1.5869,1.5871,1.5866,1.5868,681500000.0
2005-10-06 01:10:00,1.5866,1.5868,1.5858,1.5862,681500000.0
2005-10-06 01:15:00,1.586,1.5864,1.5853,1.5856,681500000.0
2005-10-06 01:20:00,1.5854,1.5856,1.5848,1.5849,681500000.0
2005-10-06 01:25:00,1.5851,1.5851,1.5844,1.5846,681500000.0
2005-10-06 01:30:00,1.5847,1.5847,1.5841,1.5843,681500000.0
2005-10-06 01:35:00,1.5844,1.5848,1.5842,1.5845,681500000.0
2005-10-06 01:40:00,1.5846,1.5852,1.5844,1.5851,681500000.0
2005-10-06 01:45:00,1.5852,1.5861,1.5849,1.5857,681500000.0
2005-10-06 01:50:00,1.5858,1.5861,1.5853,1.5854,681500000.0
2005-10-06 01:55:00,1.5855,1.5857,1.5852,1.5853,681500000.0
2005-10-06 02:05:00,1.5855,1.5859,1.585,1.585,408900000.0
2005-10-06 02:10:00,1.5852,1.5854,1.5842,1.5853,681500000.0
2005-10-06 02:15:00,1.5854,1.5877,1.5854,1.587,545200000.0
2005-10-06 02:25:00,1.5859,1.5863,1.5854,1.5862,545200000.0
2005-10-06 02:30:00,1.5861,1.5868,1.5858,1.5861,681500000.0
2005-10-06 02:35:00,1.586,1.5863,1.5853,1.5853,681500000.0
2005-10-06 02:40:00,1.5856,1.586,1.5848,1.5853,681500000.0
2005-10-06 02:45:00,1.5855,1.5862,1.5844,1.5857,681500000.0
2005-10-06 02:50:00,1.5861,1.5869,1.5858,1.5866,681500000.0
2005-10-06 02:55:00,1.5867,1.5879,1.5867,1.5877,681500000.0
2005-10-06 03:00:00,1.5876,1.5881,1.5871,1.5874,681500000.0
2005-10-06 03:05:00,1.5872,1.5879,1.5869,1.5879,681500000.0
2005-10-06 03:10:00,1.588,1.5891,1.5876,1.5881,681500000.0
2005-10-06 03:15:00,1.5883,1.5887,1.5875,1.5876,681500000.0
2005-10-06 03:20:00,1.5877,1.5879,1.587,1.5873,681500000.0
2005-10-06 03:25:00,1.5872,1.5885,1.5872,1.5879,681500000.0
2005-10-06 03:30:00,1.5878,1.5881,1.5878,1.5879,681500000.0
2005-10-06 03:35:00,1.5878,1.588,1.5872,1.5874,681500000.0
2005-10-06 03:40:00,1.5873,1.5877,1.587,1.5875,681500000.0
2005-10-06 03:45:00,1.5874,1.5876,1.5871,1.5871,681500000.0
2005-10-06 03:50:00,1.5869,1.5878,1.5869,1.5874,681500000.0
2005-10-06 03:55:00,1.5875,1.5885,1.5875,1.5883,681500000.0
2005-10-06 04:00:00,1.5884,1.5887,1.588,1.5885,681500000.0
2005-10-06 04:05:00,1.5886,1.5894,1.5884,1.589,681500000.0
2005-10-06 04:10:00,1.5889,1.5899,1.5887,1.5899,681500000.0
2005-10-06 04:15:00,1.5896,1.5898,1.5891,1.5897,681500000.0
2005-10-06 04:20:00,1.5896,1.5901,1.5896,1.5899,681500000.0
2005-10-06 04:25:00,1.59,1.5902,1.5896,1.5899,681500000.0
2005-10-06 04:30:00,1.59,1.5902,1.5893,1.5898,681500000.0
2005-10-06 04:35:00,1.5897,1.5897,1.5889,1.5895,681500000.0
2005-10-06 04:40:00,1.5896,1.5903,1.5896,1.5901,681500000.0
2005-10-06 04:45:00,1.59,1.5902,1.5897,1.5902,681500000.0
2005-10-06 04:50:00,1.5901,1.5904,1.5899,1.5902,681500000.0
2005-10-06 04:55:00,1.5903,1.5907,1.5901,1.5902,681500000.0
2005-10-06 05:00:00,1.5901,1.5907,1.5901,1.5904,681500000.0
2005-10-06 05:05:00,1.5903,1.5908,1.5903,1.5906,681500000.0
2005-10-06 05:10:00,1.5907,1.5913,1.5906,1.5908,681500000.0
2005-10-06 05:15:00,1.5907,1.591,1.5903,1.5903,681500000.0
2005-10-06 05:20:00,1.5904,1.5907,1.59,1.5902,681500000.0
2005-10-06 05:25:00,1.5902,1.5903,1.5897,1.59,681500000.0
2005-10-06 05:30:00,1.5901,1.5905,1.5898,1.5899,545200000.0
2005-10-06 05:35:00,1.59,1.59,1.5893,1.5894,681500000.0
2005-10-06 05:40:00,1.5895,1.5899,1.589,1.5892,681500000.0
2005-10-06 05:45:00,1.589,1.5895,1.5889,1.5893,681500000.0
2005-10-06 05:50:00,1.5892,1.5899,1.589,1.5896,681500000.0
2005-10-06 05:55:00,1.5897,1.5901,1.5894,1.5897,681500000.0
2005-10-06 06:00:00,1.5896,1.5899,1.5882,1.589,681500000.0
2005-10-06 06:05:00,1.5891,1.5894,1.5887,1.589,681500000.0
2005-10-06 06:10:00,1.5889,1.5893,1.5887,1.5891,681500000.0
2005-10-06 06:15:00,1.5892,1.5893,1.5884,1.5886,681500000.0
2005-10-06 06:20:00,1.5885,1.5892,1.5884,1.5891,681500000.0
2005-10-06 06:25:00,1.5892,1.5895,1.5885,1.5885,681500000.0
2005-10-06 06:30:00,1.5884,1.5886,1.5879,1.5881,681500000.0
2005-10-06 06:35:00,1.5882,1.5889,1.5881,1.5885,681500000.0
2005-10-06 06:40:00,1.5883,1.5892,1.5883,1.5888,681500000.0
2005-10-06 06:45:00,1.5889,1.5898,1.5889,1.5894,681500000.0
2005-10-06 06:50:00,1.5895,1.5898,1.5892,1.5895,681500000.0
2005-10-06 06:55:00,1.5894,1.5896,1.5887,1.5889,681500000.0
2005-10-06 07:00:00,1.589,1.5892,1.5885,1.5888,681500000.0
2005-10-06 07:05:00,1.5889,1.5893,1.5887,1.5889,681500000.0
2005-10-06 07:10:00,1.589,1.5892,1.5882,1.5883,681500000.0
2005-10-06 07:15:00,1.5882,1.5887,1.5882,1.5886,681500000.0
2005-10-06 07:20:00,1.5887,1.5889,1.5884,1.5885,681500000.0
2005-10-06 07:25:00,1.5888,1.5891,1.5882,1.5887,681500000.0
2005-10-06 07:30:00,1.5888,1.5889,1.5883,1.5885,681500000.0
2005-10-06 07:35:00,1.5884,1.5886,1.588,1.5882,681500000.0
2005-10-06 07:40:00,1.5882,1.5883,1.5878,1.5878,681500000.0
2005-10-06 07:45:00,1.5877,1.5885,1.5875,1.5875,681500000.0
2005-10-06 07:50:00,1.5876,1.5884,1.5876,1.5878,681500000.0
2005-10-06 07:55:00,1.5879,1.5884,1.5878,1.588,681500000.0
2005-10-06 08:00:00,1.5881,1.5883,1.5878,1.5883,681500000.0
2005-10-06 08:05:00,1.5882,1.5887,1.5881,1.5886,681500000.0
2005-10-06 08:10:00,1.5885,1.5892,1.5882,1.5891,681500000.0
2005-10-06 08:15:00,1.589,1.5897,1.5886,1.5895,681500000.0
2005-10-06 08:20:00,1.5897,1.59,1.5892,1.5895,681500000.0
2005-10-06 08:25:00,1.5896,1.5908,1.5895,1.5906,681500000.0
2005-10-06 08:30:00,1.5905,1.5911,1.5903,1.5907,681500000.0
2005-10-06 08:35:00,1.5905,1.5905,1.589,1.5898,681500000.0
2005-10-06 08:40:00,1.5899,1.59,1.5881,1.5884,681500000.0
2005-10-06 08:45:00,1.5883,1.5885,1.5876,1.5877,681500000.0
2005-10-06 08:50:00,1.5878,1.5884,1.5873,1.5875,681500000.0
2005-10-06 08:55:00,1.5876,1.5882,1.587,1.5877,681500000.0
2005-10-06 09:00:00,1.5876,1.5876,1.5865,1.5871,681500000.0
2005-10-06 09:05:00,1.5872,1.5883,1.5871,1.5882,681500000.0
2005-10-06 09:10:00,1.5883,1.5887,1.588,1.5885,681500000.0
2005-10-06 09:15:00,1.5883,1.5886,1.5876,1.5879,681500000.0
2005-10-06 09:20:00,1.5878,1.5883,1.5875,1.5882,681500000.0
2005-10-06 09:25:00,1.588,1.5882,1.5875,1.5881,681500000.0
2005-10-06 09:30:00,1.588,1.5881,1.5874,1.5879,681500000.0
2005-10-06 09:35:00,1.5881,1.5883,1.5874,1.5882,681500000.0
2005-10-06 09:40:00,1.5881,1.589,1.588,1.5888,681500000.0
2005-10-06 09:45:00,1.5891,1.5891,1.588,1.5886,681500000.0
2005-10-06 09:50:00,1.5887,1.5895,1.5885,1.5892,681500000.0
2005-10-06 09:55:00,1.589,1.5896,1.5888,1.5888,681500000.0
2005-10-06 10:00:00,1.5887,1.5888,1.588,1.5881,681500000.0
2005-10-06 10:05:00,1.5879,1.5882,1.5874,1.5878,681500000.0
2005-10-06 10:10:00,1.5877,1.5878,1.5868,1.5868,681500000.0
2005-10-06 10:15:00,1.5869,1.5871,1.5856,1.5868,681500000.0
2005-10-06 10:20:00,1.5869,1.5874,1.5861,1.5873,681500000.0
2005-10-06 10:25:00,1.5873,1.5878,1.5868,1.5877,681500000.0
2005-10-06 10:30:00,1.5875,1.5878,1.587,1.5873,681500000.0
2005-10-06 10:35:00,1.5874,1.5874,1.5868,1.587,681500000.0
2005-10-06 10:40:00,1.5871,1.5873,1.5864,1.5867,681500000.0
2005-10-06 10:45:00,1.5866,1.5871,1.5861,1.587,681500000.0
2005-10-06 10:50:00,1.5869,1.587,1.5864,1.5865,681500000.0
2005-10-06 10:55:00,1.5866,1.5869,1.5851,1.5854,681500000.0
2005-10-06 11:00:00,1.5856,1.5863,1.5853,1.586,681500000.0
2005-10-06 11:05:00,1.5861,1.5864,1.5857,1.5864,681500000.0
2005-10-06 11:10:00,1.5865,1.5866,1.5856,1.5858,681500000.0
2005-10-06 11:15:00,1.586,1.5864,1.5857,1.586,681500000.0
2005-10-06 11:20:00,1.5861,1.5867,1.5858,1.5866,681500000.0
2005-10-06 11:25:00,1.5867,1.5875,1.5865,1.5873,681500000.0
2005-10-06 11:30:00,1.5875,1.5883,1.5875,1.588,681500000.0
2005-10-06 11:35:00,1.5881,1.5882,1.5874,1.5877,681500000.0
2005-10-06 11:40:00,1.5878,1.5883,1.5874,1.5877,681500000.0
2005-10-06 11:45:00,1.5875,1.5882,1.5875,1.5882,681500000.0
2005-10-06 11:50:00,1.5881,1.589,1.5876,1.5881,681500000.0
2005-10-06 11:55:00,1.5882,1.5883,1.5876,1.5878,681500000.0
2005-10-06 12:00:00,1.5875,1.5878,1.5869,1.5871,681500000.0
2005-10-06 12:05:00,1.587,1.5873,1.5868,1.587,681500000.0
2005-10-06 12:10:00,1.5871,1.5871,1.5859,1.586,681500000.0
2005-10-06 12:15:00,1.5862,1.5865,1.5855,1.5859,681500000.0
2005-10-06 12:20:00,1.5858,1.5863,1.5857,1.586,681500000.0
2005-10-06 12:25:00,1.5862,1.5864,1.5858,1.586,681500000.0
2005-10-06 12:30:00,1.5861,1.5864,1.5859,1.5861,681500000.0
2005-10-06 12:35:00,1.5862,1.587,1.5861,1.5869,681500000.0
2005-10-06 12:40:00,1.5868,1.5872,1.5868,1.587,681500000.0
2005-10-06 12:45:00,1.5869,1.588,1.5867,1.5878,681500000.0
2005-10-06 12:50:00,1.5879,1.5885,1.5877,1.5882,681500000.0
2005-10-06 12:55:00,1.5883,1.5883,1.5881,1.5883,681500000.0
2005-10-06 13:00:00,1.5882,1.5892,1.5882,1.5883,681500000.0
2005-10-06 13:05:00,1.5884,1.5885,1.5879,1.5883,545200000.0
2005-10-06 13:10:00,1.5882,1.5897,1.588,1.5897,681500000.0
2005-10-06 13:15:00,1.5896,1.5897,1.5889,1.5892,681500000.0
2005-10-06 13:20:00,1.5893,1.5903,1.5892,1.5903,681500000.0
2005-10-06 13:25:00,1.5902,1.591,1.5901,1.5908,681500000.0
2005-10-06 13:30:00,1.5907,1.5911,1.5905,1.5907,681500000.0
2005-10-06 13:35:00,1.5908,1.5914,1.5901,1.5906,681500000.0
2005-10-06 13:40:00,1.5905,1.5909,1.5898,1.5907,681500000.0
2005-10-06 13:45:00,1.5909,1.592,1.5904,1.5915,681500000.0
2005-10-06 13:50:00,1.5914,1.5927,1.5912,1.5924,681500000.0
2005-10-06 13:55:00,1.5925,1.5925,1.5917,1.5923,681500000.0
2005-10-06 14:00:00,1.5922,1.5926,1.5921,1.5924,681500000.0
2005-10-06 14:05:00,1.5925,1.5929,1.5918,1.5922,681500000.0
2005-10-06 14:10:00,1.5921,1.5925,1.5919,1.5921,681500000.0
2005-10-06 14:15:00,1.592,1.5921,1.5905,1.5906,681500000.0
2005-10-06 14:20:00,1.5907,1.5915,1.5904,1.5909,681500000.0
2005-10-06 14:25:00,1.5908,1.5925,1.5908,1.592,681500000.0
2005-10-06 14:30:00,1.5922,1.5931,1.5917,1.5917,681500000.0
2005-10-06 14:35:00,1.5918,1.592,1.5908,1.5914,681500000.0
2005-10-06 14:40:00,1.5913,1.5919,1.5911,1.5913,681500000.0
2005-10-06 14:45:00,1.5914,1.5923,1.5913,1.5919,681500000.0
2005-10-06 14:50:00,1.592,1.5929,1.5919,1.5927,681500000.0
2005-10-06 14:55:00,1.5926,1.594,1.5924,1.593,681500000.0
2005-10-06 15:00:00,1.5931,1.5934,1.5927,1.593,681500000.0
2005-10-06 15:05:00,1.5932,1.5942,1.5928,1.5936,681500000.0
2005-10-06 15:10:00,1.5938,1.5954,1.5936,1.5954,681500000.0
2005-10-06 15:15:00,1.5952,1.5969,1.5948,1.5962,681500000.0
2005-10-06 15:20:00,1.596,1.5969,1.5955,1.5957,681500000.0
2005-10-06 15:25:00,1.5956,1.597,1.5956,1.5966,681500000.0
2005-10-06 15:30:00,1.5964,1.5966,1.5957,1.5961,681500000.0
2005-10-06 15:35:00,1.596,1.597,1.5959,1.5967,681500000.0
2005-10-06 15:40:00,1.5965,1.5969,1.5961,1.5966,681500000.0
2005-10-06 15:45:00,1.5968,1.5978,1.5964,1.5976,681500000.0
2005-10-06 15:50:00,1.5975,1.5981,1.5969,1.5976,681500000.0
2005-10-06 15:55:00,1.5978,1.5983,1.597,1.5983,681500000.0
2005-10-06 16:00:00,1.598,1.5999,1.5978,1.5979,681500000.0
2005-10-06 16:05:00,1.5978,1.598,1.5971,1.5973,681500000.0
2005-10-06 16:10:00,1.5974,1.5982,1.5969,1.5979,681500000.0
2005-10-06 16:15:00,1.598,1.5987,1.5974,1.5985,681500000.0
2005-10-06 16:20:00,1.5984,1.5994,1.5983,1.5987,681500000.0
2005-10-06 16:25:00,1.5989,1.5992,1.5984,1.5984,681500000.0
2005-10-06 16:30:00,1.5983,1.5984,1.5972,1.5979,681500000.0
2005-10-06 16:35:00,1.5976,1.5984,1.5973,1.598,681500000.0
2005-10-06 16:40:00,1.5978,1.5981,1.5973,1.5977,681500000.0
2005-10-06 16:45:00,1.5979,1.5983,1.5975,1.5976,681500000.0
2005-10-06 16:50:00,1.5975,1.5987,1.5975,1.5984,681500000.0
2005-10-06 16:55:00,1.5985,1.6009,1.5982,1.6009,681500000.0
2005-10-06 17:00:00,1.6008,1.6012,1.5998,1.6003,681500000.0
2005-10-06 17:05:00,1.6002,1.6007,1.5997,1.6003,681500000.0
2005-10-06 17:10:00,1.6002,1.6006,1.5995,1.5998,681500000.0
2005-10-06 17:15:00,1.5997,1.5999,1.5993,1.5996,681500000.0
2005-10-06 17:20:00,1.5995,1.6002,1.5992,1.5998,681500000.0
2005-10-06 17:25:00,1.5997,1.6001,1.5991,1.6,681500000.0
2005-10-06 17:30:00,1.6002,1.6008,1.5995,1.6007,681500000.0
2005-10-06 17:35:00,1.6005,1.6008,1.6003,1.6004,681500000.0
2005-10-06 17:40:00,1.6006,1.6014,1.6004,1.6011,681500000.0
2005-10-06 17:45:00,1.6012,1.6016,1.6009,1.601,681500000.0
2005-10-06 17:50:00,1.6011,1.6019,1.6009,1.6015,681500000.0
2005-10-06 17:55:00,1.6016,1.6021,1.6014,1.6016,681500000.0
2005-10-06 18:00:00,1.6017,1.6029,1.6017,1.6026,681500000.0
2005-10-06 18:05:00,1.6028,1.6032,1.602,1.6024,681500000.0
2005-10-06 18:10:00,1.6023,1.6026,1.6016,1.6017,681500000.0
2005-10-06 18:15:00,1.6016,1.602,1.6013,1.6014,681500000.0
2005-10-06 18:20:00,1.6013,1.6016,1.6012,1.6015,681500000.0
2005-10-06 18:25:00,1.6014,1.6017,1.6009,1.6011,681500000.0
2005-10-06 18:30:00,1.6013,1.6024,1.6012,1.6021,681500000.0
2005-10-06 18:35:00,1.6023,1.6038,1.602,1.6035,681500000.0
2005-10-06 18:40:00,1.6036,1.6054,1.6035,1.6049,681500000.0
2005-10-06 18:45:00,1.6052,1.6058,1.6046,1.6046,681500000.0
2005-10-06 18:50:00,1.6044,1.6048,1.6039,1.6039,681500000.0
2005-10-06 18:55:00,1.6038,1.6046,1.6038,1.6044,681500000.0
2005-10-06 19:00:00,1.6046,1.6046,1.6041,1.6044,681500000.0
2005-10-06 19:05:00,1.6042,1.6046,1.6039,1.604,545200000.0
2005-10-06 19:10:00,1.6041,1.6046,1.6038,1.6043,681500000.0
2005-10-06 19:15:00,1.6042,1.6044,1.6038,1.6044,681500000.0
2005-10-06 19:20:00,1.6043,1.6044,1.6039,1.6042,681500000.0
2005-10-06 19:25:00,1.6041,1.6041,1.6035,1.6035,545200000.0
2005-10-06 19:30:00,1.6037,1.6044,1.6037,1.604,681500000.0
2005-10-06 19:35:00,1.6039,1.6042,1.6036,1.6038,681500000.0
2005-10-06 19:40:00,1.6037,1.6052,1.6037,1.6049,681500000.0
2005-10-06 19:45:00,1.605,1.6076,1.6049,1.6069,681500000.0
2005-10-06 19:50:00,1.6068,1.6068,1.6058,1.6058,681500000.0
2005-10-06 19:55:00,1.6059,1.6059,1.6049,1.6052,681500000.0
2005-10-06 20:00:00,1.6053,1.6056,1.6048,1.6055,681500000.0
2005-10-06 20:05:00,1.6052,1.6061,1.605,1.6056,681500000.0
2005-10-06 20:10:00,1.6055,1.6056,1.6048,1.6053,681500000.0
2005-10-06 20:15:00,1.605,1.6058,1.605,1.6053,681500000.0
2005-10-06 20:20:00,1.6054,1.6056,1.605,1.6056,681500000.0
2005-10-06 20:25:00,1.6054,1.6056,1.605,1.6054,681500000.0
2005-10-06 20:30:00,1.6055,1.6062,1.6052,1.606,681500000.0
2005-10-06 20:35:00,1.6062,1.6076,1.6059,1.6071,681500000.0
2005-10-06 20:40:00,1.6073,1.6079,1.6065,1.6068,681500000.0
2005-10-06 20:45:00,1.6065,1.6073,1.6059,1.6069,681500000.0
2005-10-06 20:50:00,1.6071,1.6078,1.6065,1.6073,681500000.0
2005-10-06 20:55:00,1.6069,1.6073,1.6056,1.6056,681500000.0
2005-10-06 21:00:00,1.6059,1.6062,1.605,1.6058,681500000.0
2005-10-06 21:05:00,1.6059,1.6064,1.6055,1.6056,681500000.0
2005-10-06 21:10:00,1.6055,1.6058,1.605,1.6055,681500000.0
2005-10-06 21:15:00,1.6054,1.6059,1.6053,1.6055,545200000.0
2005-10-06 21:20:00,1.6056,1.606,1.6055,1.6055,681500000.0
2005-10-06 21:25:00,1.6056,1.6058,1.605,1.6055,681500000.0
2005-10-06 21:30:00,1.6056,1.6066,1.6056,1.6063,681500000.0
2005-10-06 21:35:00,1.6064,1.6066,1.6062,1.6062,681500000.0
2005-10-06 21:40:00,1.6063,1.6064,1.606,1.6061,545200000.0
2005-10-06 21:45:00,1.606,1.6069,1.6059,1.6063,681500000.0
2005-10-06 21:50:00,1.6062,1.6062,1.6055,1.6056,681500000.0
2005-10-06 21:55:00,1.6055,1.6056,1.6049,1.6052,681500000.0
2005-10-06 22:00:00,1.6053,1.6056,1.6048,1.6049,681500000.0
2005-10-06 22:05:00,1.605,1.6053,1.6048,1.605,681500000.0
2005-10-06 22:10:00,1.6049,1.6054,1.6046,1.6048,681500000.0
2005-10-06 22:15:00,1.6046,1.6049,1.6046,1.6046,681500000.0
2005-10-06 22:20:00,1.6049,1.6053,1.6048,1.6052,681500000.0
2005-10-06 22:25:00,1.605,1.6052,1.6041,1.6048,681500000.0
2005-10-06 22:30:00,1.6044,1.6053,1.6044,1.6049,681500000.0
2005-10-06 22:35:00,1.605,1.605,1.6046,1.6049,681500000.0
2005-10-06 22:40:00,1.6048,1.6049,1.6046,1.6048,408900000.0
2005-10-06 22:45:00,1.6046,1.6053,1.6046,1.6049,681500000.0
2005-10-06 22:50:00,1.605,1.6064,1.605,1.6059,681500000.0
2005-10-06 22:55:00,1.6058,1.6059,1.605,1.6053,681500000.0
2005-10-06 23:00:00,1.6052,1.6055,1.6048,1.6054,681500000.0
2005-10-06 23:05:00,1.6053,1.6059,1.6049,1.6053,681500000.0
2005-10-06 23:10:00,1.6054,1.6058,1.6046,1.6046,681500000.0
2005-10-06 23:15:00,1.6048,1.6052,1.6044,1.6046,681500000.0
2005-10-06 23:20:00,1.6048,1.6049,1.6046,1.6048,681500000.0
2005-10-06 23:25:00,1.6046,1.6048,1.6041,1.6046,681500000.0
2005-10-06 23:30:00,1.6048,1.6048,1.6039,1.6043,545200000.0
2005-10-06 23:35:00,1.6044,1.6048,1.604,1.6046,681500000.0
2005-10-06 23:40:00,1.6042,1.6044,1.6042,1.6044,545200000.0
2005-10-06 23:45:00,1.6046,1.6046,1.604,1.6041,681500000.0
2005-10-06 23:50:00,1.6042,1.6042,1.6037,1.6038,681500000.0
2005-10-06 23:55:00,1.6037,1.604,1.6036,1.6038,681500000.0
2005-10-07 00:00:00,1.6037,1.6038,1.6032,1.6035,681500000.0
2005-10-07 00:05:00,1.6036,1.604,1.6034,1.6039,545200000.0
2005-10-07 00:10:00,1.6038,1.6038,1.603,1.6035,681500000.0
2005-10-07 00:15:00,1.6034,1.6039,1.603,1.6032,681500000.0
2005-10-07 00:20:00,1.6031,1.6031,1.6026,1.6026,681500000.0
2005-10-07 00:25:00,1.6028,1.6028,1.6023,1.6024,681500000.0
2005-10-07 00:30:00,1.6021,1.6026,1.602,1.6026,681500000.0
2005-10-07 00:35:00,1.6024,1.6028,1.6023,1.6026,681500000.0
2005-10-07 00:40:00,1.6024,1.603,1.6024,1.603,545200000.0
2005-10-07 00:45:00,1.6029,1.6029,1.6021,1.6024,545200000.0
2005-10-07 00:50:00,1.6023,1.6023,1.602,1.6021,408900000.0
2005-10-07 00:55:00,1.6021,1.6024,1.6017,1.6021,681500000.0
2005-10-07 01:00:00,1.602,1.6025,1.6019,1.6021,681500000.0
2005-10-07 01:05:00,1.6023,1.6026,1.6018,1.6019,681500000.0
2005-10-07 01:10:00,1.6018,1.6023,1.6017,1.6022,681500000.0
2005-10-07 01:15:00,1.6021,1.6025,1.6019,1.6021,681500000.0
2005-10-07 01:20:00,1.602,1.6023,1.6019,1.6021,545200000.0
2005-10-07 01:25:00,1.602,1.6024,1.602,1.6022,681500000.0
2005-10-07 01:30:00,1.6021,1.6023,1.602,1.6021,681500000.0
2005-10-07 01:35:00,1.6022,1.6022,1.6016,1.6016,681500000.0
2005-10-07 01:40:00,1.6017,1.6019,1.6008,1.6008,681500000.0
2005-10-07 01:45:00,1.6009,1.6014,1.6007,1.6011,681500000.0
2005-10-07 01:50:00,1.601,1.6015,1.601,1.6015,545200000.0
2005-10-07 01:55:00,1.6014,1.6016,1.6011,1.6013,545200000.0
2005-10-07 02:05:00,1.602,1.6022,1.6018,1.6018,408900000.0
2005-10-07 02:10:00,1.6017,1.6023,1.6015,1.6022,681500000.0
2005-10-07 02:15:00,1.6021,1.6026,1.6015,1.6016,681500000.0
2005-10-07 02:20:00,1.6015,1.6018,1.6013,1.6016,681500000.0
2005-10-07 02:25:00,1.6014,1.6019,1.6011,1.6014,681500000.0
2005-10-07 02:30:00,1.6013,1.6017,1.601,1.6015,681500000.0
2005-10-07 02:35:00,1.6014,1.6021,1.6014,1.6018,681500000.0
2005-10-07 02:40:00,1.6017,1.6022,1.6009,1.601,681500000.0
2005-10-07 02:45:00,1.6009,1.6015,1.6009,1.6012,681500000.0
2005-10-07 02:50:00,1.6013,1.6016,1.6005,1.6006,681500000.0
2005-10-07 02:55:00,1.6007,1.6012,1.6006,1.6012,681500000.0
2005-10-07 03:00:00,1.6011,1.602,1.601,1.6014,681500000.0
2005-10-07 03:05:00,1.6013,1.6021,1.6013,1.6014,681500000.0
2005-10-07 03:10:00,1.6015,1.6029,1.6012,1.6023,681500000.0
2005-10-07 03:15:00,1.6022,1.6024,1.6017,1.602,408900000.0
2005-10-07 03:20:00,1.6021,1.6021,1.601,1.6012,681500000.0
2005-10-07 03:25:00,1.6011,1.6015,1.6007,1.6013,681500000.0
2005-10-07 03:30:00,1.6012,1.6014,1.6007,1.6008,681500000.0
2005-10-07 03:35:00,1.6009,1.6014,1.6005,1.6011,681500000.0
2005-10-07 03:40:00,1.601,1.601,1.6004,1.6008,681500000.0
2005-10-07 03:45:00,1.6007,1.601,1.6004,1.6007,681500000.0
2005-10-07 03:50:00,1.6006,1.601,1.6004,1.6008,681500000.0
2005-10-07 03:55:00,1.6009,1.6016,1.6009,1.6011,681500000.0
2005-10-07 04:00:00,1.6011,1.6017,1.601,1.6014,681500000.0
2005-10-07 04:05:00,1.6012,1.6015,1.6011,1.6014,681500000.0
2005-10-07 04:10:00,1.6012,1.6016,1.6012,1.6014,681500000.0
2005-10-07 04:15:00,1.6012,1.6019,1.6011,1.6018,681500000.0
2005-10-07 04:20:00,1.6017,1.6018,1.6014,1.6014,545200000.0
2005-10-07 04:25:00,1.6015,1.6016,1.6003,1.6005,545200000.0
2005-10-07 04:30:00,1.6006,1.6007,1.5995,1.5995,545200000.0
2005-10-07 04:35:00,1.5997,1.6,1.5992,1.5996,681500000.0
2005-10-07 04:40:00,1.5997,1.5998,1.5994,1.5998,681500000.0
2005-10-07 04:45:00,1.5999,1.5999,1.5994,1.5997,681500000.0
2005-10-07 04:50:00,1.5996,1.5999,1.5993,1.5999,545200000.0
2005-10-07 04:55:00,1.6,1.6004,1.5997,1.6,681500000.0
2005-10-07 05:00:00,1.6001,1.6003,1.5999,1.6001,681500000.0
2005-10-07 05:05:00,1.6,1.6004,1.6,1.6001,681500000.0
2005-10-07 05:10:00,1.6002,1.6004,1.6001,1.6002,545200000.0
2005-10-07 05:15:00,1.6,1.6004,1.5998,1.6001,681500000.0
2005-10-07 05:20:00,1.6002,1.6003,1.6,1.6,681500000.0
2005-10-07 05:25:00,1.6001,1.6001,1.5998,1.5998,545200000.0
2005-10-07 05:30:00,1.5997,1.5998,1.5995,1.5995,681500000.0
2005-10-07 05:35:00,1.5996,1.5998,1.5993,1.5993,545200000.0
2005-10-07 05:40:00,1.5994,1.5997,1.5976,1.5982,681500000.0
2005-10-07 05:45:00,1.5981,1.599,1.5978,1.598,681500000.0
2005-10-07 05:50:00,1.5984,1.5985,1.598,1.5981,681500000.0
2005-10-07 05:55:00,1.5982,1.5982,1.5974,1.5976,681500000.0
2005-10-07 06:00:00,1.5977,1.598,1.5974,1.5976,681500000.0
2005-10-07 06:05:00,1.5977,1.5978,1.5974,1.5977,681500000.0
2005-10-07 06:10:00,1.5976,1.5983,1.5975,1.5979,681500000.0
2005-10-07 06:15:00,1.5978,1.5984,1.5978,1.5982,681500000.0
2005-10-07 06:20:00,1.5979,1.5984,1.5978,1.5982,681500000.0
2005-10-07 06:25:00,1.5983,1.5984,1.5981,1.5983,545200000.0
2005-10-07 06:30:00,1.5982,1.5987,1.5979,1.5984,545200000.0
2005-10-07 06:35:00,1.5987,1.5993,1.5983,1.5988,681500000.0
2005-10-07 06:40:00,1.5987,1.5992,1.5987,1.5991,545200000.0
2005-10-07 06:45:00,1.5993,1.5993,1.5987,1.5988,681500000.0
2005-10-07 06:50:00,1.5987,1.5991,1.5987,1.599,545200000.0
2005-10-07 06:55:00,1.5989,1.5989,1.5985,1.5987,681500000.0
2005-10-07 07:00:00,1.5989,1.5989,1.5985,1.5987,681500000.0
2005-10-07 07:05:00,1.5988,1.5989,1.5976,1.5978,681500000.0
2005-10-07 07:10:00,1.5979,1.5983,1.5979,1.5982,681500000.0
2005-10-07 07:15:00,1.5983,1.5985,1.5982,1.5982,681500000.0
2005-10-07 07:20:00,1.5983,1.5983,1.598,1.5981,681500000.0
2005-10-07 07:25:00,1.5982,1.5983,1.5979,1.5981,545200000.0
2005-10-07 07:30:00,1.598,1.5982,1.5977,1.5979,545200000.0
2005-10-07 07:35:00,1.598,1.5982,1.5975,1.5979,681500000.0
2005-10-07 07:40:00,1.5978,1.5981,1.5973,1.5977,545200000.0
2005-10-07 07:45:00,1.5978,1.598,1.5975,1.5976,681500000.0
2005-10-07 07:50:00,1.5977,1.5983,1.5976,1.5979,681500000.0
2005-10-07 07:55:00,1.5984,1.5984,1.5976,1.5983,681500000.0
2005-10-07 08:00:00,1.5984,1.6,1.5983,1.5999,681500000.0
2005-10-07 08:05:00,1.5998,1.6007,1.5993,1.6,681500000.0
2005-10-07 08:10:00,1.5999,1.6001,1.599,1.5994,681500000.0
2005-10-07 08:15:00,1.5993,1.5998,1.5988,1.5992,681500000.0
2005-10-07 08:20:00,1.5991,1.6,1.599,1.5997,681500000.0
2005-10-07 08:25:00,1.5998,1.6003,1.5996,1.6002,681500000.0
2005-10-07 08:30:00,1.6001,1.6005,1.5994,1.6003,408900000.0
2005-10-07 08:35:00,1.6008,1.6009,1.5997,1.6007,681500000.0
2005-10-07 08:40:00,1.6006,1.6008,1.6,1.6002,681500000.0
2005-10-07 08:45:00,1.6001,1.6009,1.6,1.6008,681500000.0
2005-10-07 08:50:00,1.6007,1.6013,1.6005,1.6008,681500000.0
2005-10-07 08:55:00,1.6006,1.6009,1.6006,1.6007,681500000.0
2005-10-07 09:00:00,1.6008,1.6012,1.6,1.6005,681500000.0
2005-10-07 09:05:00,1.6004,1.601,1.6002,1.6006,681500000.0
2005-10-07 09:10:00,1.6008,1.6008,1.6004,1.6005,545200000.0
2005-10-07 09:15:00,1.6003,1.6009,1.6,1.6003,681500000.0
2005-10-07 09:20:00,1.6002,1.6004,1.5999,1.6001,681500000.0
2005-10-07 09:25:00,1.6002,1.6009,1.5999,1.6004,681500000.0
2005-10-07 09:30:00,1.6003,1.6004,1.5996,1.5997,681500000.0
2005-10-07 09:35:00,1.5996,1.6006,1.5996,1.6001,681500000.0
2005-10-07 09:40:00,1.6,1.6001,1.5996,1.5997,681500000.0
2005-10-07 09:45:00,1.5998,1.6003,1.5991,1.6,681500000.0
2005-10-07 09:50:00,1.5999,1.6006,1.5999,1.6004,681500000.0
2005-10-07 09:55:00,1.6002,1.6008,1.6001,1.6006,681500000.0
2005-10-07 10:00:00,1.6007,1.6013,1.6005,1.6013,681500000.0
2005-10-07 10:05:00,1.6014,1.6014,1.601,1.6012,681500000.0
2005-10-07 10:10:00,1.6011,1.6015,1.6009,1.6015,545200000.0
2005-10-07 10:15:00,1.6014,1.6018,1.6014,1.6016,681500000.0
2005-10-07 10:20:00,1.6018,1.6019,1.6012,1.6018,681500000.0
2005-10-07 10:25:00,1.6016,1.6019,1.6014,1.6016,681500000.0
2005-10-07 10:30:00,1.6017,1.6024,1.6014,1.6024,681500000.0
2005-10-07 10:35:00,1.6023,1.6031,1.602,1.6029,681500000.0
2005-10-07 10:40:00,1.6026,1.6028,1.6024,1.6024,545200000.0
2005-10-07 10:45:00,1.6025,1.6028,1.6025,1.6027,408900000.0
2005-10-07 10:50:00,1.6026,1.6027,1.6024,1.6026,136300000.0
2005-10-07 10:55:00,1.6027,1.6035,1.6023,1.6033,681500000.0
2005-10-07 11:00:00,1.6032,1.6034,1.6024,1.6024,681500000.0
2005-10-07 11:05:00,1.6022,1.6025,1.6015,1.6015,681500000.0
2005-10-07 11:10:00,1.6016,1.6022,1.6014,1.6019,681500000.0
2005-10-07 11:15:00,1.602,1.6022,1.6013,1.6021,545200000.0
2005-10-07 11:20:00,1.602,1.6028,1.6017,1.602,681500000.0
2005-10-07 11:25:00,1.6023,1.6028,1.6019,1.6026,681500000.0
2005-10-07 11:30:00,1.6027,1.6028,1.6019,1.6024,681500000.0
2005-10-07 11:35:00,1.6023,1.6025,1.6019,1.6019,681500000.0
2005-10-07 11:40:00,1.6018,1.6022,1.6014,1.6017,681500000.0
2005-10-07 11:45:00,1.6018,1.6019,1.601,1.6012,681500000.0
2005-10-07 11:50:00,1.6011,1.6016,1.6008,1.6009,681500000.0
2005-10-07 11:55:00,1.6008,1.6013,1.6008,1.6012,681500000.0
2005-10-07 12:00:00,1.6012,1.6013,1.6008,1.6012,681500000.0
2005-10-07 12:05:00,1.6011,1.6013,1.6007,1.6009,681500000.0
2005-10-07 12:10:00,1.601,1.6011,1.6004,1.6004,545200000.0
2005-10-07 12:15:00,1.6005,1.6009,1.6001,1.6008,681500000.0
2005-10-07 12:20:00,1.6007,1.6012,1.6006,1.6012,681500000.0
2005-10-07 12:25:00,1.6013,1.602,1.6008,1.6018,681500000.0
2005-10-07 12:30:00,1.6017,1.6019,1.6014,1.6016,681500000.0
2005-10-07 12:35:00,1.6017,1.6018,1.6005,1.6007,681500000.0
2005-10-07 12:40:00,1.6006,1.6008,1.6002,1.6005,681500000.0
2005-10-07 12:45:00,1.6004,1.6007,1.6003,1.6003,681500000.0
2005-10-07 12:50:00,1.6002,1.6003,1.5995,1.6,681500000.0
2005-10-07 12:55:00,1.6001,1.6002,1.5996,1.5997,681500000.0
2005-10-07 13:00:00,1.5996,1.6004,1.5996,1.5999,681500000.0
2005-10-07 13:05:00,1.5997,1.6007,1.5997,1.6005,681500000.0
2005-10-07 13:10:00,1.6006,1.6012,1.6005,1.6012,681500000.0
2005-10-07 13:15:00,1.6013,1.6014,1.6011,1.6013,681500000.0
2005-10-07 13:20:00,1.6012,1.6014,1.601,1.6013,681500000.0
2005-10-07 13:25:00,1.6012,1.6019,1.601,1.6015,681500000.0
2005-10-07 13:30:00,1.6016,1.6025,1.6013,1.6023,681500000.0
2005-10-07 13:35:00,1.6022,1.6029,1.6021,1.6023,681500000.0
2005-10-07 13:40:00,1.6021,1.6025,1.6013,1.6018,681500000.0
2005-10-07 13:45:00,1.6018,1.6021,1.6015,1.6017,681500000.0
2005-10-07 13:50:00,1.6016,1.6018,1.6016,1.6018,545200000.0
2005-10-07 13:55:00,1.6017,1.602,1.6012,1.602,681500000.0
2005-10-07 14:00:00,1.6021,1.6029,1.6018,1.6024,681500000.0
2005-10-07 14:05:00,1.6022,1.6028,1.6017,1.6021,681500000.0
2005-10-07 14:10:00,1.6022,1.6022,1.601,1.6011,681500000.0
2005-10-07 14:15:00,1.6009,1.6013,1.6006,1.6012,681500000.0
2005-10-07 14:20:00,1.601,1.6015,1.6004,1.6013,681500000.0
2005-10-07 14:25:00,1.6014,1.6019,1.5991,1.6004,681500000.0
2005-10-07 14:30:00,1.6006,1.6013,1.5988,1.5991,681500000.0
2005-10-07 14:35:00,1.5992,1.6002,1.5981,1.5988,681500000.0
2005-10-07 14:40:00,1.5989,1.6006,1.5984,1.6005,681500000.0
2005-10-07 14:45:00,1.6003,1.6016,1.5996,1.601,681500000.0
2005-10-07 14:50:00,1.6011,1.6013,1.5998,1.6007,681500000.0
2005-10-07 14:55:00,1.6009,1.601,1.5984,1.599,681500000.0
2005-10-07 15:00:00,1.5991,1.5999,1.5984,1.5985,681500000.0
2005-10-07 15:05:00,1.5984,1.5995,1.5981,1.5991,681500000.0
2005-10-07 15:10:00,1.599,1.5999,1.5985,1.5991,681500000.0
2005-10-07 15:15:00,1.5992,1.6001,1.5988,1.5994,681500000.0
2005-10-07 15:20:00,1.5999,1.6,1.5983,1.5994,681500000.0
2005-10-07 15:25:00,1.5992,1.6,1.5986,1.5994,681500000.0
2005-10-07 15:30:00,1.5996,1.5999,1.5985,1.599,681500000.0
2005-10-07 15:35:00,1.5991,1.6003,1.5983,1.5997,681500000.0
2005-10-07 15:40:00,1.5998,1.6004,1.5982,1.5987,681500000.0
2005-10-07 15:45:00,1.5986,1.5994,1.598,1.5983,681500000.0
2005-10-07 15:50:00,1.5985,1.5988,1.5978,1.5982,681500000.0
2005-10-07 15:55:00,1.598,1.5982,1.5974,1.5978,681500000.0
2005-10-07 16:00:00,1.5979,1.5988,1.5974,1.5988,681500000.0
2005-10-07 16:05:00,1.599,1.5991,1.598,1.5983,681500000.0
2005-10-07 16:10:00,1.5981,1.5992,1.5981,1.599,681500000.0
2005-10-07 16:15:00,1.5991,1.5996,1.5986,1.5989,681500000.0
2005-10-07 16:20:00,1.5988,1.5999,1.5988,1.5992,681500000.0
2005-10-07 16:25:00,1.5993,1.6003,1.5991,1.6003,681500000.0
2005-10-07 16:30:00,1.6004,1.601,1.6,1.6,681500000.0
2005-10-07 16:35:00,1.5999,1.6009,1.5996,1.6009,681500000.0
2005-10-07 16:40:00,1.601,1.6014,1.6001,1.6011,681500000.0
2005-10-07 16:45:00,1.601,1.6015,1.6004,1.6006,681500000.0
2005-10-07 16:50:00,1.6007,1.6009,1.6,1.6005,681500000.0
2005-10-07 16:55:00,1.6004,1.6008,1.5999,1.6004,681500000.0
2005-10-07 17:00:00,1.6002,1.6007,1.6002,1.6006,681500000.0
2005-10-07 17:05:00,1.6007,1.6015,1.6006,1.6009,681500000.0
2005-10-07 17:10:00,1.6006,1.6012,1.6002,1.6003,681500000.0
2005-10-07 17:15:00,1.6005,1.6005,1.5994,1.5997,681500000.0
2005-10-07 17:20:00,1.5998,1.5999,1.599,1.5996,681500000.0
2005-10-07 17:25:00,1.5995,1.5999,1.5985,1.5992,681500000.0
2005-10-07 17:30:00,1.5991,1.5997,1.5986,1.5989,681500000.0
2005-10-07 17:35:00,1.5987,1.5995,1.5984,1.5992,681500000.0
2005-10-07 17:40:00,1.5993,1.5996,1.5987,1.5993,681500000.0
2005-10-07 17:45:00,1.5995,1.6004,1.5991,1.5998,681500000.0
2005-10-07 17:50:00,1.5996,1.6004,1.5996,1.5999,681500000.0
2005-10-07 17:55:00,1.5998,1.6004,1.5997,1.6001,681500000.0
2005-10-07 18:00:00,1.6,1.6004,1.5998,1.6,681500000.0
2005-10-07 18:05:00,1.6002,1.6002,1.5994,1.5995,681500000.0
2005-10-07 18:10:00,1.5996,1.5996,1.598,1.5984,681500000.0
2005-10-07 18:15:00,1.5985,1.5993,1.5984,1.5991,681500000.0
2005-10-07 18:20:00,1.599,1.5995,1.5989,1.599,681500000.0
2005-10-07 18:25:00,1.5991,1.5994,1.5989,1.5991,681500000.0
2005-10-07 18:30:00,1.5992,1.5997,1.5988,1.5994,681500000.0
2005-10-07 18:35:00,1.5995,1.5995,1.5985,1.5987,681500000.0
2005-10-07 18:40:00,1.5985,1.599,1.5984,1.5989,545200000.0
2005-10-07 18:45:00,1.599,1.6005,1.599,1.5999,681500000.0
2005-10-07 18:50:00,1.6,1.6005,1.5996,1.6005,681500000.0
2005-10-07 18:55:00,1.6002,1.6011,1.6002,1.6011,681500000.0
2005-10-07 19:00:00,1.6013,1.602,1.6008,1.6014,681500000.0
2005-10-07 19:05:00,1.6016,1.6018,1.6014,1.6016,681500000.0
2005-10-07 19:10:00,1.6017,1.602,1.6015,1.6018,681500000.0
2005-10-07 19:15:00,1.6017,1.6023,1.6017,1.602,681500000.0
2005-10-07 19:20:00,1.6021,1.6026,1.602,1.6023,681500000.0
2005-10-07 19:25:00,1.602,1.603,1.6018,1.6028,681500000.0
2005-10-07 19:30:00,1.6026,1.603,1.6026,1.6028,136300000.0
2005-10-07 19:35:00,1.6026,1.6028,1.602,1.602,545200000.0
2005-10-07 19:40:00,1.6019,1.602,1.6018,1.602,545200000.0
2005-10-07 19:45:00,1.6021,1.6026,1.6021,1.6024,545200000.0
2005-10-07 19:50:00,1.6021,1.6024,1.602,1.6023,545200000.0
2005-10-07 19:55:00,1.6024,1.6028,1.6023,1.6028,681500000.0
2005-10-07 20:00:00,1.6026,1.6029,1.6024,1.6029,545200000.0
2005-10-07 20:05:00,1.6028,1.6032,1.6026,1.6028,681500000.0
2005-10-07 20:10:00,1.6026,1.6026,1.602,1.602,681500000.0
2005-10-07 20:15:00,1.6021,1.6024,1.602,1.6021,545200000.0
2005-10-07 20:20:00,1.602,1.6023,1.602,1.6021,545200000.0
2005-10-07 20:25:00,1.602,1.6021,1.6019,1.6019,681500000.0
2005-10-07 20:30:00,1.602,1.6024,1.6016,1.6021,681500000.0
2005-10-07 20:35:00,1.602,1.6029,1.6019,1.6019,545200000.0
2005-10-07 20:40:00,1.602,1.6021,1.6017,1.6018,681500000.0
2005-10-07 20:45:00,1.6017,1.6037,1.6015,1.6037,681500000.0
2005-10-07 20:50:00,1.6039,1.6039,1.6034,1.6034,681500000.0
2005-10-07 20:55:00,1.6035,1.6036,1.603,1.6036,681500000.0
2005-10-07 21:00:00,1.6037,1.6037,1.6028,1.6029,681500000.0
2005-10-07 21:05:00,1.6026,1.603,1.6026,1.603,681500000.0
2005-10-07 21:10:00,1.6031,1.6032,1.6026,1.6031,681500000.0
2005-10-07 21:15:00,1.6032,1.6035,1.6031,1.6031,545200000.0
2005-10-07 21:20:00,1.603,1.6034,1.6029,1.6029,681500000.0
2005-10-07 21:25:00,1.603,1.6032,1.6026,1.6026,545200000.0
2005-10-07 21:30:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-07 21:35:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-07 21:40:00,1.6026,1.6026,1.6023,1.6024,272600000.0
2005-10-07 21:45:00,1.6026,1.6026,1.6024,1.6026,272600000.0
2005-10-07 21:50:00,1.6028,1.6028,1.602,1.602,545200000.0
2005-10-07 21:55:00,1.6023,1.6024,1.6021,1.6024,272600000.0
2005-10-07 22:00:00,1.6026,1.6028,1.602,1.6021,681500000.0
2005-10-07 22:05:00,1.6023,1.6023,1.6016,1.602,681500000.0
2005-10-07 22:10:00,1.6019,1.602,1.6018,1.6018,408900000.0
2005-10-07 22:15:00,1.6017,1.6022,1.6017,1.602,545200000.0
2005-10-07 22:20:00,1.6018,1.6022,1.6018,1.6019,545200000.0
2005-10-07 22:25:00,1.602,1.6022,1.6019,1.6022,272600000.0
2005-10-07 22:30:00,1.6024,1.6025,1.6018,1.6022,545200000.0
2005-10-07 22:35:00,1.6022,1.6022,1.6018,1.6022,681500000.0
2005-10-07 22:40:00,1.6021,1.6024,1.6019,1.6022,681500000.0
2005-10-07 22:45:00,1.6021,1.6022,1.6015,1.6017,681500000.0
2005-10-07 22:50:00,1.6016,1.6017,1.6014,1.6015,681500000.0
2005-10-07 22:55:00,1.6016,1.6022,1.6013,1.6014,681500000.0
2005-10-10 00:00:00,1.6013,1.6017,1.6013,1.6016,272600000.0
2005-10-10 00:05:00,1.6014,1.6015,1.6014,1.6015,408900000.0
2005-10-10 00:10:00,1.6013,1.6017,1.6013,1.6016,408900000.0
2005-10-10 00:15:00,1.6017,1.6018,1.6016,1.6016,272600000.0
2005-10-10 00:20:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-10 00:25:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-10 00:30:00,1.6016,1.602,1.6016,1.6019,272600000.0
2005-10-10 00:35:00,1.6017,1.6017,1.6015,1.6016,408900000.0
2005-10-10 00:40:00,1.6016,1.6019,1.6014,1.6014,681500000.0
2005-10-10 00:45:00,1.6018,1.6018,1.6011,1.6011,681500000.0
2005-10-10 00:50:00,1.601,1.6013,1.6007,1.6009,545200000.0
2005-10-10 00:55:00,1.6008,1.6008,1.6005,1.6005,408900000.0
2005-10-10 01:00:00,1.6006,1.6008,1.6004,1.6004,545200000.0
2005-10-10 01:05:00,1.6003,1.6006,1.5999,1.6001,545200000.0
2005-10-10 01:10:00,1.6002,1.6004,1.5998,1.6002,681500000.0
2005-10-10 01:15:00,1.6003,1.6008,1.5995,1.5999,545200000.0
2005-10-10 01:20:00,1.6,1.6006,1.5999,1.6002,545200000.0
2005-10-10 01:25:00,1.6003,1.6005,1.5999,1.6002,681500000.0
2005-10-10 01:30:00,1.6003,1.601,1.6002,1.6008,681500000.0
2005-10-10 01:35:00,1.6009,1.6011,1.6007,1.6007,681500000.0
2005-10-10 01:40:00,1.6006,1.601,1.6005,1.6007,681500000.0
2005-10-10 01:45:00,1.6006,1.6009,1.6006,1.6007,545200000.0
2005-10-10 01:50:00,1.6008,1.6016,1.6006,1.6015,545200000.0
2005-10-10 01:55:00,1.6009,1.6016,1.6009,1.6015,681500000.0
2005-10-10 02:00:00,1.6014,1.6015,1.601,1.6012,681500000.0
2005-10-10 02:05:00,1.6011,1.6015,1.601,1.6013,681500000.0
2005-10-10 02:10:00,1.6012,1.6014,1.601,1.6012,681500000.0
2005-10-10 02:15:00,1.6011,1.6014,1.6011,1.6013,681500000.0
2005-10-10 02:20:00,1.6012,1.6014,1.601,1.6012,681500000.0
2005-10-10 02:25:00,1.6013,1.6014,1.6006,1.6009,681500000.0
2005-10-10 02:30:00,1.6011,1.6019,1.601,1.6015,681500000.0
2005-10-10 02:35:00,1.6013,1.6019,1.6012,1.6014,681500000.0
2005-10-10 02:40:00,1.6015,1.6016,1.6014,1.6014,408900000.0
2005-10-10 02:45:00,1.6015,1.6015,1.6006,1.6011,681500000.0
2005-10-10 02:50:00,1.601,1.6012,1.6009,1.6009,545200000.0
2005-10-10 02:55:00,1.6008,1.6011,1.6002,1.6005,545200000.0
2005-10-10 03:00:00,1.6006,1.6006,1.5986,1.5995,681500000.0
2005-10-10 03:05:00,1.5997,1.6007,1.5992,1.5998,681500000.0
2005-10-10 03:10:00,1.5997,1.6,1.5994,1.5998,681500000.0
2005-10-10 03:15:00,1.5999,1.6001,1.5996,1.6001,681500000.0
2005-10-10 03:20:00,1.6,1.6001,1.5994,1.5996,681500000.0
2005-10-10 03:25:00,1.5995,1.6,1.5991,1.5999,681500000.0
2005-10-10 03:30:00,1.6,1.6005,1.6,1.6001,681500000.0
2005-10-10 03:35:00,1.6,1.6005,1.5995,1.5995,681500000.0
2005-10-10 03:40:00,1.5997,1.6002,1.5996,1.5999,681500000.0
2005-10-10 03:45:00,1.5998,1.6,1.5997,1.6,545200000.0
2005-10-10 03:50:00,1.6003,1.6008,1.6002,1.6006,681500000.0
2005-10-10 03:55:00,1.6007,1.6011,1.6007,1.6009,545200000.0
2005-10-10 04:00:00,1.6008,1.6012,1.6008,1.601,681500000.0
2005-10-10 04:05:00,1.6008,1.601,1.6007,1.6008,545200000.0
2005-10-10 04:10:00,1.6007,1.6009,1.6003,1.6004,545200000.0
2005-10-10 04:15:00,1.6005,1.6005,1.5998,1.6001,681500000.0
2005-10-10 04:20:00,1.6002,1.6006,1.6001,1.6001,545200000.0
2005-10-10 04:25:00,1.6002,1.6006,1.6002,1.6004,681500000.0
2005-10-10 04:30:00,1.6002,1.6002,1.5999,1.5999,408900000.0
2005-10-10 04:35:00,1.6,1.6,1.5991,1.5991,681500000.0
2005-10-10 04:40:00,1.5992,1.5994,1.5991,1.5994,545200000.0
2005-10-10 04:45:00,1.5993,1.5995,1.5992,1.5992,408900000.0
2005-10-10 04:50:00,1.5993,1.5995,1.5993,1.5994,272600000.0
2005-10-10 04:55:00,1.5993,1.5994,1.5991,1.5992,408900000.0
2005-10-10 05:00:00,1.5993,1.5993,1.599,1.5991,408900000.0
2005-10-10 05:05:00,1.599,1.5994,1.5989,1.5993,681500000.0
2005-10-10 05:10:00,1.5992,1.5994,1.5991,1.5992,545200000.0
2005-10-10 05:15:00,1.5991,1.5995,1.5991,1.5992,681500000.0
2005-10-10 05:20:00,1.5991,1.5995,1.5991,1.5991,545200000.0
2005-10-10 05:30:00,1.5992,1.5992,1.5989,1.5989,545200000.0
2005-10-10 05:35:00,1.599,1.5993,1.5989,1.5992,545200000.0
2005-10-10 05:40:00,1.5993,1.5994,1.5992,1.5994,545200000.0
2005-10-10 05:45:00,1.5995,1.5997,1.5993,1.5993,681500000.0
2005-10-10 05:50:00,1.5994,1.5995,1.5989,1.599,681500000.0
2005-10-10 05:55:00,1.5991,1.5993,1.5991,1.5992,545200000.0
2005-10-10 06:00:00,1.5991,1.5995,1.5986,1.5988,681500000.0
2005-10-10 06:05:00,1.5989,1.5992,1.5985,1.5985,545200000.0
2005-10-10 06:10:00,1.5986,1.5988,1.598,1.5984,545200000.0
2005-10-10 06:15:00,1.5985,1.5985,1.5981,1.5982,408900000.0
2005-10-10 06:20:00,1.5979,1.5987,1.5977,1.5986,681500000.0
2005-10-10 06:25:00,1.5984,1.5987,1.5984,1.5986,681500000.0
2005-10-10 06:30:00,1.5987,1.5995,1.5986,1.599,681500000.0
2005-10-10 06:35:00,1.5991,1.5991,1.5987,1.5988,545200000.0
2005-10-10 06:40:00,1.5987,1.5989,1.5983,1.5984,681500000.0
2005-10-10 06:45:00,1.5983,1.5988,1.5982,1.5987,545200000.0
2005-10-10 06:50:00,1.5986,1.5987,1.5982,1.5984,681500000.0
2005-10-10 06:55:00,1.5986,1.5986,1.5983,1.5983,545200000.0
2005-10-10 07:00:00,1.5984,1.5988,1.5984,1.5987,681500000.0
2005-10-10 07:05:00,1.5988,1.5993,1.5987,1.5989,681500000.0
2005-10-10 07:10:00,1.5987,1.5993,1.5987,1.5993,545200000.0
2005-10-10 07:15:00,1.5992,1.5997,1.5992,1.5996,681500000.0
2005-10-10 07:20:00,1.5995,1.5995,1.5991,1.5992,681500000.0
2005-10-10 07:25:00,1.5993,1.5999,1.5992,1.5998,681500000.0
2005-10-10 07:30:00,1.5997,1.6003,1.5995,1.5998,681500000.0
2005-10-10 07:35:00,1.5999,1.6003,1.5998,1.6001,681500000.0
2005-10-10 07:40:00,1.5999,1.6005,1.5997,1.5999,681500000.0
2005-10-10 07:45:00,1.5998,1.5999,1.5995,1.5995,681500000.0
2005-10-10 07:50:00,1.5996,1.5998,1.5994,1.5996,545200000.0
2005-10-10 07:55:00,1.5995,1.5998,1.5985,1.5988,681500000.0
2005-10-10 08:00:00,1.5987,1.5993,1.5984,1.5985,681500000.0
2005-10-10 08:05:00,1.5986,1.5997,1.5979,1.5984,681500000.0
2005-10-10 08:10:00,1.5983,1.599,1.598,1.5989,681500000.0
2005-10-10 08:15:00,1.5987,1.599,1.5983,1.599,681500000.0
2005-10-10 08:20:00,1.5989,1.5992,1.5987,1.5989,681500000.0
2005-10-10 08:25:00,1.5988,1.5997,1.5985,1.5997,681500000.0
2005-10-10 08:30:00,1.5996,1.6001,1.599,1.599,681500000.0
2005-10-10 08:35:00,1.5991,1.5993,1.599,1.599,681500000.0
2005-10-10 08:40:00,1.5991,1.5991,1.5986,1.5986,681500000.0
2005-10-10 08:45:00,1.5987,1.5988,1.5982,1.5982,681500000.0
2005-10-10 08:50:00,1.5983,1.5985,1.5976,1.5981,681500000.0
2005-10-10 08:55:00,1.598,1.5982,1.5972,1.5973,681500000.0
2005-10-10 09:00:00,1.5974,1.5976,1.5969,1.5976,681500000.0
2005-10-10 09:05:00,1.5975,1.5977,1.5971,1.5974,681500000.0
2005-10-10 09:10:00,1.5973,1.5982,1.5969,1.598,681500000.0
2005-10-10 09:15:00,1.5979,1.5983,1.5978,1.598,681500000.0
2005-10-10 09:20:00,1.5979,1.5987,1.5977,1.5981,681500000.0
2005-10-10 09:25:00,1.598,1.5982,1.597,1.5974,681500000.0
2005-10-10 09:30:00,1.5973,1.5981,1.5973,1.5977,681500000.0
2005-10-10 09:35:00,1.5978,1.5983,1.5977,1.5983,681500000.0
2005-10-10 09:40:00,1.5982,1.599,1.5981,1.5986,681500000.0
2005-10-10 09:45:00,1.5985,1.599,1.5983,1.5986,681500000.0
2005-10-10 09:50:00,1.5985,1.5987,1.5976,1.5979,681500000.0
2005-10-10 09:55:00,1.598,1.5986,1.5978,1.5984,681500000.0
2005-10-10 10:00:00,1.5983,1.5986,1.5979,1.5985,681500000.0
2005-10-10 10:05:00,1.5984,1.5984,1.5977,1.5979,681500000.0
2005-10-10 10:10:00,1.5977,1.5979,1.5974,1.5976,545200000.0
2005-10-10 10:15:00,1.5977,1.5978,1.5971,1.5973,681500000.0
2005-10-10 10:20:00,1.5974,1.5979,1.5971,1.5978,681500000.0
2005-10-10 10:25:00,1.5979,1.5981,1.5978,1.5979,681500000.0
2005-10-10 10:30:00,1.598,1.5981,1.5977,1.598,681500000.0
2005-10-10 10:35:00,1.5979,1.5979,1.5976,1.5976,681500000.0
2005-10-10 10:40:00,1.5977,1.5979,1.5974,1.5979,681500000.0
2005-10-10 10:45:00,1.598,1.598,1.5971,1.5971,681500000.0
2005-10-10 10:50:00,1.5972,1.5973,1.5966,1.5967,681500000.0
2005-10-10 10:55:00,1.5966,1.5972,1.5955,1.5955,681500000.0
2005-10-10 11:00:00,1.5957,1.5963,1.5954,1.596,681500000.0
2005-10-10 11:05:00,1.596,1.5961,1.5955,1.5957,681500000.0
2005-10-10 11:10:00,1.5958,1.5958,1.5954,1.5957,681500000.0
2005-10-10 11:15:00,1.5958,1.5965,1.5958,1.5962,681500000.0
2005-10-10 11:20:00,1.5963,1.5964,1.595,1.5957,681500000.0
2005-10-10 11:25:00,1.5955,1.5958,1.5947,1.5948,681500000.0
2005-10-10 11:30:00,1.5947,1.5951,1.5945,1.5947,681500000.0
2005-10-10 11:35:00,1.5946,1.5953,1.5945,1.5953,681500000.0
2005-10-10 11:40:00,1.5951,1.5954,1.595,1.5951,545200000.0
2005-10-10 11:45:00,1.5952,1.5958,1.5952,1.5953,681500000.0
2005-10-10 11:50:00,1.5952,1.5957,1.5948,1.5949,681500000.0
2005-10-10 11:55:00,1.595,1.5954,1.5949,1.5954,681500000.0
2005-10-10 12:00:00,1.5955,1.5959,1.5954,1.5955,681500000.0
2005-10-10 12:05:00,1.5958,1.5958,1.595,1.5953,681500000.0
2005-10-10 12:10:00,1.5951,1.5957,1.5951,1.5953,681500000.0
2005-10-10 12:15:00,1.5954,1.5958,1.5953,1.5958,681500000.0
2005-10-10 12:20:00,1.5956,1.5959,1.5955,1.5955,545200000.0
2005-10-10 12:25:00,1.5956,1.5959,1.5954,1.5956,545200000.0
2005-10-10 12:30:00,1.5955,1.5956,1.5952,1.5953,681500000.0
2005-10-10 12:35:00,1.5952,1.5956,1.595,1.5951,681500000.0
2005-10-10 12:40:00,1.5952,1.5952,1.5944,1.5946,681500000.0
2005-10-10 12:45:00,1.5947,1.5948,1.5941,1.5942,681500000.0
2005-10-10 12:50:00,1.5941,1.5946,1.5941,1.5943,681500000.0
2005-10-10 12:55:00,1.5941,1.5944,1.5937,1.5942,681500000.0
2005-10-10 13:00:00,1.5941,1.5944,1.5938,1.5941,681500000.0
2005-10-10 13:05:00,1.594,1.5946,1.594,1.5943,681500000.0
2005-10-10 13:10:00,1.5944,1.5946,1.5941,1.5946,681500000.0
2005-10-10 13:15:00,1.5945,1.5947,1.5943,1.5946,681500000.0
2005-10-10 13:20:00,1.5945,1.5948,1.5944,1.5948,681500000.0
2005-10-10 13:25:00,1.5947,1.5947,1.5942,1.5944,681500000.0
2005-10-10 13:30:00,1.5945,1.595,1.5944,1.5947,545200000.0
2005-10-10 13:35:00,1.5946,1.5947,1.5937,1.5944,681500000.0
2005-10-10 13:40:00,1.5943,1.5947,1.5937,1.5938,681500000.0
2005-10-10 13:45:00,1.5937,1.594,1.5932,1.5935,681500000.0
2005-10-10 13:50:00,1.5936,1.5937,1.5931,1.5933,681500000.0
2005-10-10 13:55:00,1.5932,1.5936,1.5929,1.593,681500000.0
2005-10-10 14:00:00,1.5929,1.5932,1.592,1.5923,681500000.0
2005-10-10 14:05:00,1.5921,1.5922,1.5907,1.5921,681500000.0
2005-10-10 14:10:00,1.5919,1.5923,1.5912,1.5921,681500000.0
2005-10-10 14:15:00,1.5924,1.5925,1.5916,1.5916,681500000.0
2005-10-10 14:20:00,1.5915,1.5928,1.5915,1.5924,681500000.0
2005-10-10 14:25:00,1.5925,1.5925,1.5916,1.5918,545200000.0
2005-10-10 14:30:00,1.5917,1.5922,1.59,1.5907,681500000.0
2005-10-10 14:35:00,1.5905,1.5912,1.5904,1.5911,681500000.0
2005-10-10 14:40:00,1.5912,1.5916,1.5905,1.5906,681500000.0
2005-10-10 14:45:00,1.5905,1.591,1.5905,1.5909,681500000.0
2005-10-10 14:50:00,1.591,1.5912,1.5907,1.591,681500000.0
2005-10-10 14:55:00,1.5911,1.5913,1.5896,1.5901,681500000.0
2005-10-10 15:00:00,1.59,1.5906,1.5897,1.5906,681500000.0
2005-10-10 15:05:00,1.5905,1.5911,1.5903,1.5906,681500000.0
2005-10-10 15:10:00,1.5905,1.5905,1.5899,1.5902,681500000.0
2005-10-10 15:15:00,1.5903,1.5905,1.5898,1.5904,681500000.0
2005-10-10 15:20:00,1.5905,1.5909,1.5903,1.5905,681500000.0
2005-10-10 15:25:00,1.5906,1.5909,1.5905,1.5908,681500000.0
2005-10-10 15:30:00,1.591,1.591,1.5899,1.5903,545200000.0
2005-10-10 15:35:00,1.5904,1.5904,1.5899,1.5902,681500000.0
2005-10-10 15:40:00,1.5904,1.5909,1.5901,1.5904,681500000.0
2005-10-10 15:45:00,1.5903,1.5907,1.5896,1.5897,681500000.0
2005-10-10 15:50:00,1.5896,1.5898,1.589,1.5893,681500000.0
2005-10-10 15:55:00,1.5894,1.5896,1.589,1.5896,681500000.0
2005-10-10 16:00:00,1.5897,1.5897,1.5882,1.5892,681500000.0
2005-10-10 16:05:00,1.5893,1.5897,1.589,1.5895,681500000.0
2005-10-10 16:10:00,1.5896,1.5902,1.5895,1.5899,681500000.0
2005-10-10 16:15:00,1.5898,1.5899,1.5887,1.5889,681500000.0
2005-10-10 16:20:00,1.589,1.5894,1.5888,1.5893,681500000.0
2005-10-10 16:25:00,1.5892,1.5895,1.5887,1.5887,681500000.0
2005-10-10 16:30:00,1.5887,1.5892,1.5885,1.5888,681500000.0
2005-10-10 16:35:00,1.5889,1.5892,1.5888,1.589,681500000.0
2005-10-10 16:40:00,1.5891,1.5899,1.5891,1.5894,681500000.0
2005-10-10 16:45:00,1.5895,1.5902,1.5892,1.5894,681500000.0
2005-10-10 16:50:00,1.5893,1.5894,1.5883,1.5888,681500000.0
2005-10-10 16:55:00,1.5886,1.5892,1.5883,1.5888,681500000.0
2005-10-10 17:00:00,1.5887,1.5892,1.5884,1.5888,681500000.0
2005-10-10 17:05:00,1.589,1.5894,1.5884,1.5889,681500000.0
2005-10-10 17:10:00,1.5888,1.5892,1.5887,1.589,681500000.0
2005-10-10 17:15:00,1.5888,1.589,1.5883,1.5886,681500000.0
2005-10-10 17:20:00,1.5887,1.5887,1.5881,1.5884,681500000.0
2005-10-10 17:25:00,1.5879,1.5883,1.5874,1.5877,681500000.0
2005-10-10 17:30:00,1.5876,1.5876,1.5873,1.5875,681500000.0
2005-10-10 17:35:00,1.5876,1.588,1.5875,1.588,681500000.0
2005-10-10 17:40:00,1.588,1.5889,1.588,1.5889,681500000.0
2005-10-10 17:45:00,1.5888,1.5889,1.5884,1.5885,681500000.0
2005-10-10 17:50:00,1.5884,1.5889,1.5882,1.5888,681500000.0
2005-10-10 17:55:00,1.5887,1.5891,1.5885,1.5889,681500000.0
2005-10-10 18:00:00,1.5888,1.5889,1.5885,1.5889,545200000.0
2005-10-10 18:05:00,1.5891,1.5895,1.5884,1.5888,681500000.0
2005-10-10 18:10:00,1.5887,1.5888,1.5881,1.5883,681500000.0
2005-10-10 18:15:00,1.5884,1.5885,1.5883,1.5883,408900000.0
2005-10-10 18:20:00,1.5884,1.5884,1.588,1.5883,545200000.0
2005-10-10 18:25:00,1.5881,1.5883,1.5878,1.5879,545200000.0
2005-10-10 18:30:00,1.5878,1.5884,1.5877,1.5883,681500000.0
2005-10-10 18:35:00,1.5884,1.5884,1.5877,1.5878,681500000.0
2005-10-10 18:40:00,1.5877,1.5879,1.5874,1.5876,681500000.0
2005-10-10 18:45:00,1.5875,1.588,1.5875,1.588,681500000.0
2005-10-10 18:50:00,1.5879,1.5883,1.5877,1.5879,545200000.0
2005-10-10 18:55:00,1.5881,1.5885,1.5878,1.5879,681500000.0
2005-10-10 19:00:00,1.588,1.5884,1.5876,1.5878,681500000.0
2005-10-10 19:05:00,1.5879,1.5883,1.5878,1.5881,545200000.0
2005-10-10 19:10:00,1.5877,1.5881,1.5876,1.5876,681500000.0
2005-10-10 19:15:00,1.5877,1.5877,1.5873,1.5876,545200000.0
2005-10-10 19:20:00,1.5877,1.5879,1.5876,1.5877,545200000.0
2005-10-10 19:25:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-10 19:30:00,1.5874,1.5879,1.5874,1.5876,545200000.0
2005-10-10 19:35:00,1.5875,1.5878,1.5873,1.5874,545200000.0
2005-10-10 19:40:00,1.5875,1.5875,1.5874,1.5874,272600000.0
2005-10-10 19:45:00,1.5877,1.5881,1.5875,1.5879,545200000.0
2005-10-10 19:50:00,1.5878,1.5879,1.5875,1.5877,408900000.0
2005-10-10 19:55:00,1.5876,1.588,1.5875,1.5879,545200000.0
2005-10-10 20:00:00,1.5877,1.5883,1.5876,1.5883,681500000.0
2005-10-10 20:05:00,1.5881,1.5884,1.5878,1.5878,545200000.0
2005-10-10 20:10:00,1.5877,1.5879,1.5875,1.5877,545200000.0
2005-10-10 20:15:00,1.5878,1.5878,1.5876,1.5876,545200000.0
2005-10-10 20:20:00,1.5875,1.588,1.5875,1.588,681500000.0
2005-10-10 20:25:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-10-10 20:30:00,1.5881,1.5883,1.5878,1.5878,545200000.0
2005-10-10 20:35:00,1.5879,1.5881,1.5878,1.588,545200000.0
2005-10-10 20:40:00,1.5881,1.5881,1.588,1.588,545200000.0
2005-10-10 20:45:00,1.5881,1.5884,1.5881,1.5884,545200000.0
2005-10-10 20:50:00,1.5885,1.5889,1.5885,1.5889,272600000.0
2005-10-10 20:55:00,1.5891,1.5891,1.5884,1.5889,408900000.0
2005-10-10 21:00:00,1.5888,1.5888,1.5883,1.5885,681500000.0
2005-10-10 21:05:00,1.5884,1.5891,1.5884,1.5891,681500000.0
2005-10-10 21:10:00,1.5892,1.5894,1.5889,1.5891,681500000.0
2005-10-10 21:15:00,1.5892,1.5892,1.5888,1.5888,408900000.0
2005-10-10 21:20:00,1.5887,1.5889,1.5887,1.5887,681500000.0
2005-10-10 21:25:00,1.5888,1.5889,1.5885,1.5889,408900000.0
2005-10-10 21:30:00,1.5888,1.5889,1.5887,1.5888,545200000.0
2005-10-10 21:35:00,1.5887,1.5889,1.5881,1.5883,681500000.0
2005-10-10 21:40:00,1.5884,1.5895,1.5883,1.5894,681500000.0
2005-10-10 21:45:00,1.5892,1.5899,1.5889,1.5896,681500000.0
2005-10-10 21:50:00,1.5898,1.5899,1.5896,1.5896,408900000.0
2005-10-10 21:55:00,1.5895,1.5896,1.5889,1.5889,545200000.0
2005-10-10 22:00:00,1.5893,1.5896,1.5891,1.5891,681500000.0
2005-10-10 22:05:00,1.5889,1.5892,1.5889,1.5891,408900000.0
2005-10-10 22:10:00,1.5889,1.5891,1.5884,1.5887,272600000.0
2005-10-10 22:15:00,1.5892,1.5894,1.5887,1.5887,681500000.0
2005-10-10 22:20:00,1.5889,1.5892,1.5887,1.5889,681500000.0
2005-10-10 22:25:00,1.5891,1.5893,1.5887,1.5889,681500000.0
2005-10-10 22:30:00,1.5892,1.5892,1.5891,1.5891,272600000.0
2005-10-10 22:35:00,1.5892,1.5899,1.5892,1.5896,545200000.0
2005-10-10 22:40:00,1.5895,1.5896,1.5895,1.5895,408900000.0
2005-10-10 22:45:00,1.5896,1.5896,1.5891,1.5891,408900000.0
2005-10-10 22:50:00,1.5892,1.5892,1.5888,1.5891,408900000.0
2005-10-10 22:55:00,1.5892,1.5892,1.5887,1.5891,545200000.0
2005-10-10 23:00:00,1.5888,1.5892,1.5888,1.5892,681500000.0
2005-10-10 23:05:00,1.5889,1.5894,1.5889,1.5891,681500000.0
2005-10-10 23:10:00,1.5892,1.5896,1.5889,1.5892,545200000.0
2005-10-10 23:15:00,1.5895,1.5895,1.5891,1.5892,681500000.0
2005-10-10 23:20:00,1.5893,1.5894,1.5888,1.5889,545200000.0
2005-10-10 23:25:00,1.5891,1.5892,1.5888,1.5889,408900000.0
2005-10-10 23:30:00,1.5891,1.5899,1.5889,1.5896,681500000.0
2005-10-10 23:35:00,1.5894,1.5903,1.5894,1.5903,681500000.0
2005-10-10 23:40:00,1.59,1.5905,1.5899,1.5899,545200000.0
2005-10-10 23:45:00,1.59,1.5903,1.5899,1.5899,545200000.0
2005-10-10 23:50:00,1.59,1.5901,1.5899,1.5901,408900000.0
2005-10-10 23:55:00,1.5903,1.5905,1.5899,1.5899,545200000.0
2005-10-11 00:00:00,1.59,1.5904,1.5898,1.5899,681500000.0
2005-10-11 00:10:00,1.5906,1.5906,1.59,1.5901,545200000.0
2005-10-11 00:15:00,1.5903,1.5905,1.5903,1.5904,272600000.0
2005-10-11 00:25:00,1.5903,1.5904,1.59,1.5901,408900000.0
2005-10-11 00:30:00,1.59,1.5906,1.59,1.5906,545200000.0
2005-10-11 00:35:00,1.5905,1.5906,1.5899,1.5904,681500000.0
2005-10-11 00:40:00,1.5903,1.5907,1.5901,1.5904,681500000.0
2005-10-11 00:45:00,1.5903,1.5903,1.5899,1.5901,681500000.0
2005-10-11 00:50:00,1.5903,1.5907,1.5903,1.5905,545200000.0
2005-10-11 00:55:00,1.5904,1.5905,1.5895,1.59,681500000.0
2005-10-11 01:00:00,1.5899,1.5899,1.5895,1.5899,545200000.0
2005-10-11 01:05:00,1.5896,1.59,1.5894,1.5897,681500000.0
2005-10-11 01:10:00,1.5896,1.59,1.5896,1.59,408900000.0
2005-10-11 01:15:00,1.5898,1.5902,1.5898,1.59,681500000.0
2005-10-11 01:20:00,1.5899,1.5903,1.589,1.5899,681500000.0
2005-10-11 01:25:00,1.59,1.59,1.5895,1.5898,681500000.0
2005-10-11 01:30:00,1.5896,1.5901,1.5894,1.59,681500000.0
2005-10-11 01:35:00,1.5898,1.5903,1.5896,1.5901,545200000.0
2005-10-11 01:40:00,1.5903,1.5906,1.5899,1.5902,681500000.0
2005-10-11 01:45:00,1.5901,1.5901,1.5889,1.5893,681500000.0
2005-10-11 01:50:00,1.5892,1.5897,1.5889,1.5891,681500000.0
2005-10-11 01:55:00,1.5893,1.5897,1.589,1.5894,681500000.0
2005-10-11 02:00:00,1.5893,1.5896,1.5885,1.5891,681500000.0
2005-10-11 02:05:00,1.5892,1.5894,1.5886,1.5892,681500000.0
2005-10-11 02:10:00,1.589,1.5895,1.5889,1.5889,681500000.0
2005-10-11 02:15:00,1.5888,1.589,1.5882,1.5885,681500000.0
2005-10-11 02:20:00,1.5884,1.5887,1.5882,1.5883,681500000.0
2005-10-11 02:25:00,1.5882,1.5886,1.5879,1.5884,545200000.0
2005-10-11 02:30:00,1.5885,1.5887,1.5885,1.5887,681500000.0
2005-10-11 02:35:00,1.5885,1.5886,1.5884,1.5885,545200000.0
2005-10-11 02:40:00,1.5887,1.5887,1.5884,1.5887,545200000.0
2005-10-11 02:45:00,1.5885,1.5885,1.5882,1.5883,545200000.0
2005-10-11 02:50:00,1.5886,1.5897,1.5884,1.5888,681500000.0
2005-10-11 02:55:00,1.5887,1.5889,1.5877,1.5884,681500000.0
2005-10-11 03:00:00,1.5883,1.5885,1.5871,1.5879,681500000.0
2005-10-11 03:05:00,1.5878,1.5881,1.5873,1.5874,681500000.0
2005-10-11 03:10:00,1.5873,1.5878,1.5873,1.5874,681500000.0
2005-10-11 03:15:00,1.5873,1.5879,1.5871,1.5878,681500000.0
2005-10-11 03:20:00,1.5877,1.5882,1.5873,1.5875,681500000.0
2005-10-11 03:25:00,1.5876,1.5876,1.5867,1.5868,681500000.0
2005-10-11 03:30:00,1.5869,1.5871,1.586,1.5865,681500000.0
2005-10-11 03:35:00,1.5866,1.587,1.5863,1.5869,681500000.0
2005-10-11 03:40:00,1.587,1.5872,1.586,1.5864,681500000.0
2005-10-11 03:45:00,1.5863,1.5867,1.5861,1.5863,681500000.0
2005-10-11 03:50:00,1.5865,1.5866,1.5861,1.5864,681500000.0
2005-10-11 03:55:00,1.5863,1.5867,1.5863,1.5866,681500000.0
2005-10-11 04:00:00,1.5867,1.5871,1.5863,1.5866,681500000.0
2005-10-11 04:05:00,1.5867,1.5874,1.5865,1.5866,681500000.0
2005-10-11 04:10:00,1.5865,1.587,1.5864,1.5869,681500000.0
2005-10-11 04:15:00,1.5868,1.5873,1.5866,1.5871,681500000.0
2005-10-11 04:20:00,1.587,1.5874,1.5869,1.5873,681500000.0
2005-10-11 04:25:00,1.5871,1.5879,1.5871,1.5879,681500000.0
2005-10-11 04:30:00,1.5881,1.5881,1.5875,1.5876,681500000.0
2005-10-11 04:35:00,1.5878,1.588,1.5875,1.5879,408900000.0
2005-10-11 04:40:00,1.588,1.5882,1.5877,1.5878,681500000.0
2005-10-11 04:45:00,1.5879,1.5881,1.5877,1.5879,681500000.0
2005-10-11 04:50:00,1.5878,1.5879,1.5877,1.5877,408900000.0
2005-10-11 04:55:00,1.5876,1.5879,1.5876,1.5876,681500000.0
2005-10-11 05:00:00,1.5877,1.5879,1.5876,1.5878,408900000.0
2005-10-11 05:05:00,1.5879,1.588,1.5873,1.5878,681500000.0
2005-10-11 05:10:00,1.5877,1.5879,1.5877,1.5877,681500000.0
2005-10-11 05:15:00,1.5878,1.588,1.5877,1.5877,681500000.0
2005-10-11 05:20:00,1.5878,1.5878,1.5876,1.5876,545200000.0
2005-10-11 05:25:00,1.5878,1.5878,1.5874,1.5876,408900000.0
2005-10-11 05:30:00,1.5875,1.5877,1.5874,1.5876,681500000.0
2005-10-11 05:35:00,1.5877,1.5879,1.5876,1.5878,681500000.0
2005-10-11 05:40:00,1.5877,1.5877,1.5875,1.5875,681500000.0
2005-10-11 05:45:00,1.5876,1.588,1.5875,1.5879,545200000.0
2005-10-11 05:50:00,1.5878,1.5879,1.5875,1.5876,545200000.0
2005-10-11 05:55:00,1.5875,1.5879,1.5875,1.5877,681500000.0
2005-10-11 06:00:00,1.5876,1.5879,1.5876,1.5878,545200000.0
2005-10-11 06:05:00,1.5877,1.5878,1.5876,1.5876,545200000.0
2005-10-11 06:10:00,1.5877,1.5877,1.5876,1.5877,545200000.0
2005-10-11 06:15:00,1.5878,1.5878,1.5876,1.5877,408900000.0
2005-10-11 06:20:00,1.5878,1.5879,1.5877,1.5878,408900000.0
2005-10-11 06:25:00,1.5877,1.5878,1.5875,1.5877,545200000.0
2005-10-11 06:30:00,1.5876,1.5877,1.5871,1.5875,681500000.0
2005-10-11 06:35:00,1.5874,1.5876,1.587,1.5873,681500000.0
2005-10-11 06:40:00,1.5874,1.5876,1.5872,1.5874,545200000.0
2005-10-11 06:45:00,1.5875,1.5877,1.5873,1.5874,545200000.0
2005-10-11 06:50:00,1.5875,1.5881,1.5875,1.5878,681500000.0
2005-10-11 06:55:00,1.5879,1.5882,1.5876,1.5879,681500000.0
2005-10-11 07:00:00,1.588,1.5883,1.5875,1.5877,681500000.0
2005-10-11 07:05:00,1.5879,1.5881,1.5878,1.588,545200000.0
2005-10-11 07:10:00,1.5881,1.5881,1.5871,1.5873,681500000.0
2005-10-11 07:15:00,1.5872,1.5878,1.5871,1.5873,681500000.0
2005-10-11 07:20:00,1.5874,1.5883,1.5872,1.5881,681500000.0
2005-10-11 07:25:00,1.5882,1.5886,1.5879,1.5883,681500000.0
2005-10-11 07:30:00,1.5882,1.5886,1.5881,1.5886,681500000.0
2005-10-11 07:35:00,1.5887,1.5887,1.5879,1.5881,681500000.0
2005-10-11 07:40:00,1.5882,1.5884,1.5879,1.5879,545200000.0
2005-10-11 07:45:00,1.5878,1.588,1.5872,1.5874,681500000.0
2005-10-11 07:50:00,1.5875,1.5877,1.5869,1.5874,681500000.0
2005-10-11 07:55:00,1.5872,1.5878,1.587,1.5874,681500000.0
2005-10-11 08:00:00,1.5872,1.5873,1.5864,1.5865,681500000.0
2005-10-11 08:05:00,1.5864,1.5871,1.5859,1.5864,681500000.0
2005-10-11 08:10:00,1.5863,1.5873,1.5863,1.5872,681500000.0
2005-10-11 08:15:00,1.5875,1.5875,1.5861,1.5867,681500000.0
2005-10-11 08:20:00,1.5868,1.5868,1.5857,1.5861,681500000.0
2005-10-11 08:25:00,1.5859,1.5866,1.5858,1.5861,681500000.0
2005-10-11 08:30:00,1.5865,1.5865,1.5857,1.586,681500000.0
2005-10-11 08:35:00,1.5861,1.5864,1.5859,1.5861,681500000.0
2005-10-11 08:40:00,1.5862,1.5867,1.586,1.5863,681500000.0
2005-10-11 08:45:00,1.5863,1.587,1.5862,1.587,681500000.0
2005-10-11 08:50:00,1.5871,1.5874,1.5866,1.5867,681500000.0
2005-10-11 08:55:00,1.5868,1.5873,1.5866,1.5866,681500000.0
2005-10-11 09:00:00,1.5865,1.5872,1.5863,1.587,681500000.0
2005-10-11 09:05:00,1.5869,1.5873,1.5868,1.5873,681500000.0
2005-10-11 09:10:00,1.5874,1.5881,1.5873,1.5874,681500000.0
2005-10-11 09:15:00,1.5875,1.5882,1.5873,1.5877,681500000.0
2005-10-11 09:20:00,1.5878,1.5881,1.5868,1.5871,681500000.0
2005-10-11 09:25:00,1.5869,1.5872,1.5863,1.5865,681500000.0
2005-10-11 09:30:00,1.5864,1.5872,1.5864,1.5869,681500000.0
2005-10-11 09:35:00,1.5868,1.5871,1.5865,1.5866,681500000.0
2005-10-11 09:40:00,1.5867,1.5867,1.5862,1.5865,681500000.0
2005-10-11 09:45:00,1.5864,1.5867,1.5858,1.5858,681500000.0
2005-10-11 09:50:00,1.586,1.5866,1.5857,1.5864,681500000.0
2005-10-11 09:55:00,1.5863,1.5868,1.5858,1.5861,681500000.0
2005-10-11 10:00:00,1.5862,1.5868,1.5861,1.5867,681500000.0
2005-10-11 10:05:00,1.5866,1.5883,1.5863,1.5883,681500000.0
2005-10-11 10:10:00,1.5882,1.5887,1.5881,1.5882,681500000.0
2005-10-11 10:15:00,1.5884,1.5887,1.5874,1.5875,272600000.0
2005-10-11 10:20:00,1.5874,1.5878,1.5871,1.5878,681500000.0
2005-10-11 10:25:00,1.5877,1.588,1.5876,1.5879,681500000.0
2005-10-11 10:30:00,1.5878,1.5879,1.5873,1.5875,681500000.0
2005-10-11 10:35:00,1.5877,1.589,1.5875,1.5888,681500000.0
2005-10-11 10:40:00,1.5886,1.589,1.5882,1.5889,681500000.0
2005-10-11 10:45:00,1.5888,1.5895,1.5886,1.5888,681500000.0
2005-10-11 10:50:00,1.5884,1.5889,1.5882,1.5887,681500000.0
2005-10-11 10:55:00,1.5888,1.5897,1.5888,1.5894,681500000.0
2005-10-11 11:00:00,1.5896,1.5896,1.5886,1.5886,681500000.0
2005-10-11 11:05:00,1.5888,1.5889,1.5881,1.5882,681500000.0
2005-10-11 11:10:00,1.5881,1.5887,1.5881,1.5884,681500000.0
2005-10-11 11:15:00,1.5885,1.589,1.5884,1.5889,545200000.0
2005-10-11 11:20:00,1.589,1.5893,1.5889,1.589,681500000.0
2005-10-11 11:25:00,1.5889,1.5892,1.5886,1.5889,681500000.0
2005-10-11 11:30:00,1.589,1.5894,1.5889,1.5891,681500000.0
2005-10-11 11:35:00,1.589,1.59,1.589,1.5896,545200000.0
2005-10-11 11:40:00,1.5897,1.59,1.5893,1.5893,681500000.0
2005-10-11 11:45:00,1.5894,1.5896,1.5891,1.5895,681500000.0
2005-10-11 11:50:00,1.5893,1.59,1.5893,1.5897,681500000.0
2005-10-11 11:55:00,1.5898,1.5899,1.589,1.5893,681500000.0
2005-10-11 12:00:00,1.5895,1.5897,1.5887,1.5894,681500000.0
2005-10-11 12:05:00,1.5892,1.59,1.5892,1.5899,681500000.0
2005-10-11 12:10:00,1.5898,1.5905,1.5898,1.5905,681500000.0
2005-10-11 12:15:00,1.5903,1.5908,1.5901,1.5901,681500000.0
2005-10-11 12:20:00,1.59,1.5904,1.5895,1.5896,681500000.0
2005-10-11 12:25:00,1.5897,1.5899,1.5883,1.5885,681500000.0
2005-10-11 12:30:00,1.5884,1.5892,1.5884,1.589,681500000.0
2005-10-11 12:35:00,1.5891,1.5895,1.5887,1.5894,681500000.0
2005-10-11 12:40:00,1.5893,1.5904,1.5891,1.5896,681500000.0
2005-10-11 12:45:00,1.5894,1.5896,1.5888,1.5894,681500000.0
2005-10-11 12:50:00,1.5893,1.5899,1.5893,1.5898,681500000.0
2005-10-11 12:55:00,1.5897,1.5897,1.5891,1.5892,681500000.0
2005-10-11 13:00:00,1.5893,1.5896,1.5892,1.5894,545200000.0
2005-10-11 13:05:00,1.5895,1.5902,1.5895,1.5902,681500000.0
2005-10-11 13:10:00,1.5901,1.5904,1.5899,1.5903,681500000.0
2005-10-11 13:15:00,1.5902,1.5904,1.5899,1.5899,681500000.0
2005-10-11 13:20:00,1.59,1.5907,1.59,1.5906,681500000.0
2005-10-11 13:25:00,1.5907,1.5917,1.5907,1.5907,681500000.0
2005-10-11 13:30:00,1.5905,1.591,1.5898,1.5906,681500000.0
2005-10-11 13:35:00,1.5905,1.5908,1.5902,1.5905,681500000.0
2005-10-11 13:40:00,1.5904,1.5911,1.5903,1.5911,681500000.0
2005-10-11 13:45:00,1.591,1.5917,1.5907,1.5916,681500000.0
2005-10-11 13:50:00,1.5914,1.5917,1.5907,1.5908,681500000.0
2005-10-11 13:55:00,1.5907,1.5921,1.5903,1.5914,681500000.0
2005-10-11 14:00:00,1.5913,1.5918,1.591,1.5918,681500000.0
2005-10-11 14:05:00,1.5917,1.5926,1.5913,1.5921,681500000.0
2005-10-11 14:10:00,1.592,1.5934,1.5917,1.5922,681500000.0
2005-10-11 14:15:00,1.5924,1.5942,1.5921,1.5931,681500000.0
2005-10-11 14:20:00,1.5932,1.5936,1.5927,1.5933,681500000.0
2005-10-11 14:25:00,1.5932,1.5941,1.5929,1.5937,681500000.0
2005-10-11 14:30:00,1.5936,1.5942,1.5933,1.5942,681500000.0
2005-10-11 14:35:00,1.5941,1.595,1.5938,1.5943,681500000.0
2005-10-11 14:40:00,1.5942,1.595,1.5941,1.5949,681500000.0
2005-10-11 14:45:00,1.595,1.595,1.5942,1.5943,681500000.0
2005-10-11 14:50:00,1.5942,1.5964,1.5939,1.5958,681500000.0
2005-10-11 14:55:00,1.5957,1.5959,1.5944,1.5948,681500000.0
2005-10-11 15:00:00,1.5949,1.5952,1.5943,1.5952,681500000.0
2005-10-11 15:05:00,1.5951,1.5955,1.5949,1.5951,681500000.0
2005-10-11 15:10:00,1.5949,1.5955,1.5948,1.5952,681500000.0
2005-10-11 15:15:00,1.5951,1.5983,1.5948,1.5983,681500000.0
2005-10-11 15:20:00,1.5981,1.5986,1.5975,1.5977,681500000.0
2005-10-11 15:25:00,1.5978,1.5982,1.5972,1.5979,681500000.0
2005-10-11 15:30:00,1.598,1.5984,1.5974,1.5978,681500000.0
2005-10-11 15:35:00,1.5971,1.5977,1.5967,1.5971,681500000.0
2005-10-11 15:40:00,1.5972,1.5977,1.5969,1.597,681500000.0
2005-10-11 15:45:00,1.5971,1.5973,1.5964,1.5969,681500000.0
2005-10-11 15:50:00,1.597,1.5973,1.5963,1.5973,681500000.0
2005-10-11 15:55:00,1.5968,1.5973,1.5961,1.5961,681500000.0
2005-10-11 16:00:00,1.5962,1.5966,1.5953,1.596,681500000.0
2005-10-11 16:05:00,1.5961,1.597,1.5956,1.5958,681500000.0
2005-10-11 16:10:00,1.5957,1.5957,1.5938,1.5942,681500000.0
2005-10-11 16:15:00,1.594,1.5944,1.5936,1.5939,681500000.0
2005-10-11 16:20:00,1.5938,1.5952,1.5937,1.5952,681500000.0
2005-10-11 16:25:00,1.5951,1.5953,1.5943,1.595,681500000.0
2005-10-11 16:30:00,1.5948,1.5957,1.5945,1.5957,681500000.0
2005-10-11 16:35:00,1.5956,1.5957,1.5948,1.595,681500000.0
2005-10-11 16:40:00,1.5949,1.5952,1.5937,1.5937,681500000.0
2005-10-11 16:45:00,1.5939,1.5945,1.5935,1.5936,681500000.0
2005-10-11 16:50:00,1.5937,1.5941,1.5933,1.5936,681500000.0
2005-10-11 16:55:00,1.5937,1.5939,1.5927,1.5928,681500000.0
2005-10-11 17:00:00,1.5929,1.5937,1.5927,1.5929,681500000.0
2005-10-11 17:05:00,1.5923,1.5939,1.5923,1.5938,681500000.0
2005-10-11 17:10:00,1.5937,1.5938,1.5929,1.5938,681500000.0
2005-10-11 17:15:00,1.5937,1.5944,1.5934,1.594,681500000.0
2005-10-11 17:20:00,1.5939,1.5942,1.5935,1.5936,681500000.0
2005-10-11 17:25:00,1.5937,1.5942,1.5934,1.5936,681500000.0
2005-10-11 17:30:00,1.5937,1.5944,1.5935,1.5942,681500000.0
2005-10-11 17:35:00,1.5941,1.5944,1.594,1.5941,681500000.0
2005-10-11 17:40:00,1.5942,1.5944,1.5938,1.5941,681500000.0
2005-10-11 17:45:00,1.5942,1.5946,1.5938,1.594,681500000.0
2005-10-11 17:50:00,1.5941,1.5944,1.5938,1.594,681500000.0
2005-10-11 17:55:00,1.5939,1.5945,1.5938,1.5945,681500000.0
2005-10-11 18:00:00,1.5943,1.5948,1.5935,1.5938,681500000.0
2005-10-11 18:05:00,1.5937,1.5944,1.5936,1.5941,681500000.0
2005-10-11 18:10:00,1.5942,1.5945,1.5939,1.5941,681500000.0
2005-10-11 18:15:00,1.5942,1.5947,1.5941,1.5944,681500000.0
2005-10-11 18:20:00,1.5945,1.5949,1.5942,1.5946,681500000.0
2005-10-11 18:25:00,1.5947,1.5956,1.5946,1.5953,681500000.0
2005-10-11 18:30:00,1.5952,1.5955,1.5945,1.5951,681500000.0
2005-10-11 18:35:00,1.5952,1.5955,1.5945,1.5953,681500000.0
2005-10-11 18:40:00,1.5955,1.5955,1.5944,1.5945,681500000.0
2005-10-11 18:45:00,1.5946,1.5946,1.5934,1.5934,681500000.0
2005-10-11 18:50:00,1.5936,1.5938,1.5933,1.5933,545200000.0
2005-10-11 18:55:00,1.5935,1.5935,1.5928,1.5933,681500000.0
2005-10-11 19:00:00,1.5931,1.5937,1.593,1.5935,681500000.0
2005-10-11 19:05:00,1.5934,1.5941,1.5933,1.5939,681500000.0
2005-10-11 19:10:00,1.594,1.5943,1.594,1.5942,681500000.0
2005-10-11 19:15:00,1.5943,1.5943,1.5938,1.5941,681500000.0
2005-10-11 19:20:00,1.594,1.5942,1.5933,1.5934,681500000.0
2005-10-11 19:25:00,1.5933,1.5939,1.5931,1.5936,681500000.0
2005-10-11 19:30:00,1.5937,1.5939,1.5937,1.5939,545200000.0
2005-10-11 19:35:00,1.5937,1.594,1.5935,1.5936,681500000.0
2005-10-11 19:40:00,1.5935,1.5936,1.5931,1.5934,681500000.0
2005-10-11 19:45:00,1.5935,1.594,1.5934,1.5938,681500000.0
2005-10-11 19:50:00,1.5938,1.5941,1.5936,1.5941,681500000.0
2005-10-11 19:55:00,1.5942,1.5945,1.593,1.5933,681500000.0
2005-10-11 20:00:00,1.5931,1.5937,1.593,1.5931,681500000.0
2005-10-11 20:05:00,1.593,1.594,1.5928,1.5936,681500000.0
2005-10-11 20:10:00,1.5937,1.5937,1.5931,1.5935,681500000.0
2005-10-11 20:15:00,1.5936,1.5941,1.5931,1.5931,681500000.0
2005-10-11 20:20:00,1.5933,1.5942,1.5933,1.594,681500000.0
2005-10-11 20:25:00,1.5939,1.594,1.5928,1.5936,681500000.0
2005-10-11 20:30:00,1.5937,1.5942,1.5933,1.5939,681500000.0
2005-10-11 20:35:00,1.5938,1.5943,1.593,1.5937,681500000.0
2005-10-11 20:40:00,1.5935,1.5936,1.5918,1.5921,681500000.0
2005-10-11 20:45:00,1.5919,1.5924,1.5911,1.5918,681500000.0
2005-10-11 20:50:00,1.5919,1.5924,1.5916,1.5918,681500000.0
2005-10-11 20:55:00,1.5919,1.5927,1.5917,1.5917,681500000.0
2005-10-11 21:00:00,1.5912,1.5924,1.5912,1.5924,681500000.0
2005-10-11 21:05:00,1.5923,1.5927,1.5921,1.5923,681500000.0
2005-10-11 21:10:00,1.5921,1.5929,1.5921,1.5929,545200000.0
2005-10-11 21:15:00,1.5927,1.5933,1.5924,1.5933,681500000.0
2005-10-11 21:20:00,1.5931,1.5934,1.5927,1.5934,681500000.0
2005-10-11 21:25:00,1.5933,1.5933,1.5928,1.593,681500000.0
2005-10-11 21:30:00,1.5931,1.594,1.5931,1.5936,545200000.0
2005-10-11 21:35:00,1.5935,1.5943,1.5934,1.5937,681500000.0
2005-10-11 21:40:00,1.5938,1.5943,1.5938,1.5941,681500000.0
2005-10-11 21:45:00,1.594,1.5943,1.5937,1.5943,681500000.0
2005-10-11 21:50:00,1.594,1.594,1.5935,1.5937,681500000.0
2005-10-11 21:55:00,1.5938,1.5938,1.5934,1.5934,681500000.0
2005-10-11 22:00:00,1.5935,1.5937,1.5931,1.5936,681500000.0
2005-10-11 22:05:00,1.5937,1.5938,1.5933,1.5933,681500000.0
2005-10-11 22:10:00,1.5934,1.5934,1.5927,1.5931,545200000.0
2005-10-11 22:15:00,1.593,1.5941,1.593,1.594,681500000.0
2005-10-11 22:20:00,1.594,1.5942,1.5938,1.5941,681500000.0
2005-10-11 22:25:00,1.594,1.5942,1.5934,1.5936,681500000.0
2005-10-11 22:30:00,1.5938,1.5938,1.5931,1.5935,681500000.0
2005-10-11 22:35:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-10-11 22:40:00,1.5935,1.5939,1.5934,1.5936,681500000.0
2005-10-11 22:45:00,1.5935,1.5939,1.5935,1.5937,681500000.0
2005-10-11 22:50:00,1.5936,1.5938,1.5933,1.5933,681500000.0
2005-10-11 22:55:00,1.5931,1.5933,1.5929,1.593,545200000.0
2005-10-11 23:00:00,1.5931,1.5934,1.5929,1.5934,681500000.0
2005-10-11 23:05:00,1.5933,1.5936,1.5931,1.5931,545200000.0
2005-10-11 23:10:00,1.5934,1.5938,1.593,1.593,681500000.0
2005-10-11 23:15:00,1.5931,1.5931,1.5925,1.5929,681500000.0
2005-10-11 23:20:00,1.5927,1.5929,1.5925,1.5929,272600000.0
2005-10-11 23:25:00,1.5931,1.5937,1.5931,1.5937,681500000.0
2005-10-11 23:30:00,1.5936,1.5936,1.5931,1.5935,545200000.0
2005-10-11 23:35:00,1.5934,1.5934,1.5929,1.5931,272600000.0
2005-10-11 23:40:00,1.5933,1.5946,1.5931,1.5939,545200000.0
2005-10-11 23:45:00,1.5941,1.5941,1.5937,1.5938,681500000.0
2005-10-11 23:50:00,1.5937,1.5938,1.5935,1.5936,408900000.0
2005-10-11 23:55:00,1.5935,1.5936,1.5929,1.5929,681500000.0
2005-10-12 00:00:00,1.5931,1.5931,1.5925,1.5929,681500000.0
2005-10-12 00:05:00,1.5925,1.5933,1.5925,1.5933,681500000.0
2005-10-12 00:10:00,1.5934,1.5934,1.5924,1.5928,681500000.0
2005-10-12 00:15:00,1.5927,1.5931,1.5927,1.593,681500000.0
2005-10-12 00:20:00,1.5931,1.5936,1.5929,1.5936,545200000.0
2005-10-12 00:25:00,1.5937,1.5938,1.5934,1.5935,408900000.0
2005-10-12 00:30:00,1.5936,1.5936,1.5929,1.593,681500000.0
2005-10-12 00:35:00,1.5931,1.5934,1.5927,1.5931,545200000.0
2005-10-12 00:40:00,1.5933,1.5943,1.5931,1.594,681500000.0
2005-10-12 00:45:00,1.5941,1.5945,1.594,1.5943,681500000.0
2005-10-12 00:50:00,1.5944,1.5946,1.594,1.5944,681500000.0
2005-10-12 00:55:00,1.5943,1.5946,1.5942,1.5943,681500000.0
2005-10-12 01:00:00,1.5941,1.5944,1.5938,1.5943,545200000.0
2005-10-12 01:05:00,1.5942,1.5944,1.5941,1.5942,681500000.0
2005-10-12 01:10:00,1.5941,1.5944,1.594,1.5943,272600000.0
2005-10-12 01:15:00,1.5942,1.5945,1.5939,1.5941,681500000.0
2005-10-12 01:20:00,1.5942,1.5947,1.5939,1.5939,681500000.0
2005-10-12 01:25:00,1.5942,1.5946,1.5939,1.5943,681500000.0
2005-10-12 01:30:00,1.5942,1.5943,1.5926,1.593,681500000.0
2005-10-12 01:35:00,1.5931,1.5936,1.5929,1.5931,681500000.0
2005-10-12 01:40:00,1.5929,1.5933,1.5926,1.5928,681500000.0
2005-10-12 01:45:00,1.5929,1.5929,1.592,1.5927,681500000.0
2005-10-12 01:50:00,1.5928,1.5932,1.5921,1.5931,681500000.0
2005-10-12 01:55:00,1.593,1.5932,1.5922,1.5922,545200000.0
2005-10-12 02:00:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-12 02:05:00,1.5924,1.5926,1.592,1.5921,408900000.0
2005-10-12 02:10:00,1.592,1.5925,1.5919,1.5921,681500000.0
2005-10-12 02:15:00,1.5922,1.5923,1.5916,1.5919,681500000.0
2005-10-12 02:20:00,1.5918,1.5921,1.5915,1.5916,681500000.0
2005-10-12 02:25:00,1.5917,1.5922,1.5913,1.5913,681500000.0
2005-10-12 02:30:00,1.5915,1.5916,1.591,1.5914,681500000.0
2005-10-12 02:35:00,1.5912,1.5916,1.5908,1.5909,681500000.0
2005-10-12 02:40:00,1.5911,1.5913,1.5907,1.5907,681500000.0
2005-10-12 02:45:00,1.5908,1.591,1.5902,1.5908,681500000.0
2005-10-12 02:50:00,1.5909,1.591,1.5906,1.5906,681500000.0
2005-10-12 02:55:00,1.5905,1.5911,1.5903,1.591,681500000.0
2005-10-12 03:00:00,1.5911,1.5913,1.5909,1.5911,681500000.0
2005-10-12 03:05:00,1.5912,1.5916,1.591,1.5916,681500000.0
2005-10-12 03:10:00,1.5915,1.5918,1.5912,1.5916,681500000.0
2005-10-12 03:15:00,1.5917,1.592,1.5915,1.5917,681500000.0
2005-10-12 03:20:00,1.5916,1.5921,1.5916,1.5918,681500000.0
2005-10-12 03:25:00,1.5917,1.5919,1.5914,1.5917,681500000.0
2005-10-12 03:30:00,1.5916,1.5917,1.5908,1.5911,681500000.0
2005-10-12 03:35:00,1.5912,1.5922,1.5911,1.5918,681500000.0
2005-10-12 03:40:00,1.5917,1.5918,1.5912,1.5912,681500000.0
2005-10-12 03:45:00,1.5913,1.5916,1.5908,1.5911,681500000.0
2005-10-12 03:50:00,1.5914,1.5914,1.5909,1.5911,681500000.0
2005-10-12 03:55:00,1.591,1.5912,1.5905,1.5908,681500000.0
2005-10-12 04:00:00,1.5909,1.5913,1.5908,1.5909,681500000.0
2005-10-12 04:05:00,1.5908,1.5915,1.5908,1.5915,681500000.0
2005-10-12 04:10:00,1.5914,1.5916,1.5909,1.5914,681500000.0
2005-10-12 04:15:00,1.5913,1.5917,1.5912,1.5912,681500000.0
2005-10-12 04:20:00,1.5911,1.5913,1.5908,1.5911,681500000.0
2005-10-12 04:25:00,1.5912,1.5915,1.591,1.5914,681500000.0
2005-10-12 04:30:00,1.5913,1.5914,1.5912,1.5914,408900000.0
2005-10-12 04:35:00,1.5915,1.5915,1.591,1.5912,681500000.0
2005-10-12 04:40:00,1.5911,1.5913,1.5909,1.5911,681500000.0
2005-10-12 04:45:00,1.5912,1.5914,1.591,1.5912,545200000.0
2005-10-12 04:50:00,1.5913,1.5915,1.591,1.5911,545200000.0
2005-10-12 04:55:00,1.5915,1.5917,1.591,1.5914,545200000.0
2005-10-12 05:00:00,1.5915,1.5919,1.5913,1.5918,681500000.0
2005-10-12 05:05:00,1.5917,1.5918,1.5912,1.5916,681500000.0
2005-10-12 05:10:00,1.5915,1.5916,1.5911,1.5914,545200000.0
2005-10-12 05:15:00,1.5913,1.5915,1.5913,1.5915,545200000.0
2005-10-12 05:20:00,1.5914,1.5914,1.5912,1.5912,681500000.0
2005-10-12 05:25:00,1.5914,1.5914,1.591,1.591,681500000.0
2005-10-12 05:30:00,1.5911,1.5911,1.591,1.5911,272600000.0
2005-10-12 05:35:00,1.591,1.5914,1.5908,1.591,681500000.0
2005-10-12 05:40:00,1.5912,1.5913,1.5911,1.5913,408900000.0
2005-10-12 05:45:00,1.5911,1.5916,1.5909,1.5915,681500000.0
2005-10-12 05:50:00,1.5914,1.5917,1.5914,1.5915,681500000.0
2005-10-12 05:55:00,1.5914,1.5915,1.5911,1.5913,681500000.0
2005-10-12 06:00:00,1.5914,1.5914,1.5906,1.591,681500000.0
2005-10-12 06:05:00,1.591,1.591,1.5906,1.5906,681500000.0
2005-10-12 06:10:00,1.5907,1.5908,1.5905,1.5906,681500000.0
2005-10-12 06:15:00,1.5907,1.5909,1.5905,1.5908,681500000.0
2005-10-12 06:20:00,1.5909,1.5913,1.5909,1.5912,681500000.0
2005-10-12 06:25:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-10-12 06:30:00,1.591,1.5912,1.5905,1.5909,545200000.0
2005-10-12 06:35:00,1.5907,1.5913,1.5907,1.5909,681500000.0
2005-10-12 06:40:00,1.5911,1.5912,1.5908,1.5912,681500000.0
2005-10-12 06:45:00,1.591,1.5916,1.591,1.5916,681500000.0
2005-10-12 06:50:00,1.5915,1.5918,1.5915,1.5916,545200000.0
2005-10-12 06:55:00,1.5915,1.592,1.5915,1.5917,681500000.0
2005-10-12 07:00:00,1.5918,1.5924,1.5917,1.5922,681500000.0
2005-10-12 07:05:00,1.5924,1.5925,1.592,1.5921,681500000.0
2005-10-12 07:10:00,1.5922,1.5923,1.5921,1.5923,681500000.0
2005-10-12 07:15:00,1.5925,1.5925,1.5923,1.5924,681500000.0
2005-10-12 07:20:00,1.5923,1.5925,1.5921,1.5922,681500000.0
2005-10-12 07:25:00,1.5923,1.5923,1.5921,1.5921,681500000.0
2005-10-12 07:30:00,1.5922,1.5923,1.5917,1.592,545200000.0
2005-10-12 07:35:00,1.5918,1.5922,1.5917,1.592,545200000.0
2005-10-12 07:40:00,1.592,1.5922,1.592,1.592,408900000.0
2005-10-12 07:45:00,1.5921,1.5922,1.5915,1.5917,681500000.0
2005-10-12 07:50:00,1.5916,1.5922,1.5913,1.5919,681500000.0
2005-10-12 07:55:00,1.592,1.5927,1.5918,1.5923,681500000.0
2005-10-12 08:00:00,1.5922,1.5927,1.5915,1.5927,681500000.0
2005-10-12 08:05:00,1.5926,1.5929,1.5918,1.5922,681500000.0
2005-10-12 08:10:00,1.5922,1.5922,1.5919,1.592,681500000.0
2005-10-12 08:15:00,1.5919,1.5924,1.5915,1.5917,681500000.0
2005-10-12 08:20:00,1.5918,1.5922,1.5912,1.5919,681500000.0
2005-10-12 08:25:00,1.5917,1.5917,1.5907,1.5915,681500000.0
2005-10-12 08:30:00,1.5913,1.5921,1.5911,1.5913,681500000.0
2005-10-12 08:35:00,1.5914,1.5917,1.5909,1.5915,681500000.0
2005-10-12 08:40:00,1.5914,1.5917,1.591,1.5916,681500000.0
2005-10-12 08:45:00,1.5914,1.5922,1.5911,1.5917,681500000.0
2005-10-12 08:50:00,1.5918,1.592,1.5912,1.5915,681500000.0
2005-10-12 08:55:00,1.5914,1.5921,1.5912,1.5918,681500000.0
2005-10-12 09:00:00,1.5919,1.5924,1.5909,1.5915,681500000.0
2005-10-12 09:05:00,1.5916,1.5916,1.591,1.5911,681500000.0
2005-10-12 09:10:00,1.5912,1.5918,1.591,1.5912,681500000.0
2005-10-12 09:15:00,1.5914,1.5916,1.5909,1.5915,681500000.0
2005-10-12 09:20:00,1.5914,1.5917,1.5909,1.5912,681500000.0
2005-10-12 09:25:00,1.5912,1.5913,1.5909,1.591,681500000.0
2005-10-12 09:30:00,1.5911,1.5912,1.5906,1.5907,681500000.0
2005-10-12 09:35:00,1.5908,1.5912,1.5906,1.5907,681500000.0
2005-10-12 09:40:00,1.5907,1.5909,1.5905,1.5908,681500000.0
2005-10-12 09:45:00,1.5907,1.5908,1.589,1.5895,681500000.0
2005-10-12 09:50:00,1.5894,1.59,1.5894,1.59,681500000.0
2005-10-12 09:55:00,1.5899,1.5902,1.5895,1.59,681500000.0
2005-10-12 10:00:00,1.5901,1.5908,1.5898,1.5908,681500000.0
2005-10-12 10:05:00,1.591,1.592,1.591,1.5914,681500000.0
2005-10-12 10:10:00,1.5912,1.5917,1.5911,1.5914,681500000.0
2005-10-12 10:15:00,1.5913,1.5918,1.5908,1.5911,681500000.0
2005-10-12 10:20:00,1.5912,1.5917,1.5911,1.5915,681500000.0
2005-10-12 10:25:00,1.5914,1.5922,1.5914,1.5922,681500000.0
2005-10-12 10:30:00,1.592,1.5922,1.5906,1.5908,681500000.0
2005-10-12 10:35:00,1.5909,1.5914,1.5906,1.5911,681500000.0
2005-10-12 10:40:00,1.5913,1.5916,1.591,1.5914,681500000.0
2005-10-12 10:45:00,1.5915,1.5916,1.5911,1.5914,681500000.0
2005-10-12 10:50:00,1.5915,1.592,1.5913,1.5916,681500000.0
2005-10-12 10:55:00,1.5917,1.5918,1.5911,1.5913,681500000.0
2005-10-12 11:00:00,1.5912,1.5912,1.5903,1.5906,681500000.0
2005-10-12 11:05:00,1.5908,1.5912,1.5903,1.5903,681500000.0
2005-10-12 11:10:00,1.5904,1.591,1.5904,1.5908,681500000.0
2005-10-12 11:15:00,1.5907,1.5917,1.5906,1.5909,681500000.0
2005-10-12 11:20:00,1.591,1.5913,1.5905,1.5912,681500000.0
2005-10-12 11:25:00,1.591,1.5915,1.5905,1.5908,681500000.0
2005-10-12 11:30:00,1.5907,1.5915,1.5904,1.591,681500000.0
2005-10-12 11:35:00,1.5909,1.5914,1.5905,1.5912,681500000.0
2005-10-12 11:40:00,1.5913,1.5919,1.5912,1.5918,681500000.0
2005-10-12 11:45:00,1.5919,1.5923,1.591,1.5919,681500000.0
2005-10-12 11:50:00,1.5917,1.5924,1.5917,1.5921,681500000.0
2005-10-12 11:55:00,1.592,1.5929,1.5919,1.5923,681500000.0
2005-10-12 12:00:00,1.5924,1.5926,1.592,1.5922,681500000.0
2005-10-12 12:05:00,1.5923,1.5924,1.5919,1.5923,681500000.0
2005-10-12 12:10:00,1.5921,1.5929,1.5921,1.5926,681500000.0
2005-10-12 12:15:00,1.5928,1.5931,1.5923,1.5929,681500000.0
2005-10-12 12:20:00,1.593,1.5935,1.5926,1.5932,681500000.0
2005-10-12 12:25:00,1.5931,1.5933,1.5927,1.5933,681500000.0
2005-10-12 12:30:00,1.5932,1.5942,1.5931,1.5939,681500000.0
2005-10-12 12:35:00,1.5938,1.5939,1.5932,1.5937,681500000.0
2005-10-12 12:40:00,1.5936,1.5936,1.593,1.593,681500000.0
2005-10-12 12:45:00,1.5931,1.5932,1.5926,1.5929,681500000.0
2005-10-12 12:50:00,1.5928,1.5934,1.5926,1.5932,545200000.0
2005-10-12 12:55:00,1.5933,1.5937,1.593,1.5937,681500000.0
2005-10-12 13:00:00,1.5936,1.5938,1.5933,1.5936,681500000.0
2005-10-12 13:05:00,1.5937,1.5939,1.5935,1.5938,681500000.0
2005-10-12 13:10:00,1.594,1.5949,1.5937,1.5946,681500000.0
2005-10-12 13:15:00,1.5945,1.5953,1.5943,1.5949,681500000.0
2005-10-12 13:20:00,1.5947,1.5953,1.5947,1.595,681500000.0
2005-10-12 13:25:00,1.5949,1.5959,1.5948,1.5954,681500000.0
2005-10-12 13:30:00,1.5955,1.5957,1.5949,1.5952,681500000.0
2005-10-12 13:35:00,1.595,1.5953,1.5944,1.5945,681500000.0
2005-10-12 13:40:00,1.5946,1.5947,1.5939,1.5941,681500000.0
2005-10-12 13:45:00,1.594,1.5945,1.5939,1.5944,681500000.0
2005-10-12 13:50:00,1.5943,1.5947,1.5939,1.5946,681500000.0
2005-10-12 13:55:00,1.5945,1.5951,1.5944,1.5947,681500000.0
2005-10-12 14:00:00,1.5949,1.595,1.5937,1.5939,681500000.0
2005-10-12 14:05:00,1.594,1.5942,1.5921,1.5923,681500000.0
2005-10-12 14:10:00,1.5922,1.5929,1.5919,1.592,681500000.0
2005-10-12 14:15:00,1.5922,1.5924,1.5911,1.5911,681500000.0
2005-10-12 14:20:00,1.5912,1.5919,1.5909,1.5915,681500000.0
2005-10-12 14:25:00,1.5916,1.5917,1.5911,1.5911,681500000.0
2005-10-12 14:30:00,1.5912,1.5918,1.5908,1.5911,681500000.0
2005-10-12 14:35:00,1.5912,1.5917,1.5909,1.591,681500000.0
2005-10-12 14:40:00,1.5911,1.5915,1.5908,1.5912,681500000.0
2005-10-12 14:45:00,1.5911,1.5918,1.5909,1.591,681500000.0
2005-10-12 14:50:00,1.5911,1.5915,1.5906,1.5914,681500000.0
2005-10-12 14:55:00,1.5912,1.5918,1.5909,1.5916,681500000.0
2005-10-12 15:00:00,1.5915,1.5925,1.5908,1.5921,681500000.0
2005-10-12 15:05:00,1.5922,1.5925,1.5913,1.5918,681500000.0
2005-10-12 15:10:00,1.5917,1.5919,1.5909,1.5914,681500000.0
2005-10-12 15:15:00,1.5913,1.5918,1.591,1.5915,681500000.0
2005-10-12 15:20:00,1.5916,1.5926,1.5916,1.5924,681500000.0
2005-10-12 15:25:00,1.5925,1.5926,1.5917,1.5919,681500000.0
2005-10-12 15:30:00,1.5918,1.5923,1.5915,1.5919,681500000.0
2005-10-12 15:35:00,1.592,1.5925,1.5916,1.5917,681500000.0
2005-10-12 15:40:00,1.5914,1.5922,1.5914,1.5915,681500000.0
2005-10-12 15:45:00,1.5914,1.5919,1.591,1.5911,681500000.0
2005-10-12 15:50:00,1.5912,1.5913,1.5906,1.5909,681500000.0
2005-10-12 15:55:00,1.5907,1.591,1.59,1.591,681500000.0
2005-10-12 16:00:00,1.5908,1.5913,1.5898,1.5905,681500000.0
2005-10-12 16:05:00,1.5904,1.5912,1.5904,1.5908,681500000.0
2005-10-12 16:10:00,1.5908,1.5915,1.5907,1.5911,681500000.0
2005-10-12 16:15:00,1.591,1.5918,1.5909,1.5916,681500000.0
2005-10-12 16:20:00,1.5915,1.5919,1.5913,1.5918,681500000.0
2005-10-12 16:25:00,1.5919,1.5921,1.5914,1.5921,681500000.0
2005-10-12 16:30:00,1.5923,1.5927,1.5915,1.5923,681500000.0
2005-10-12 16:35:00,1.5924,1.5929,1.5922,1.5925,681500000.0
2005-10-12 16:40:00,1.5924,1.5926,1.5922,1.5924,681500000.0
2005-10-12 16:45:00,1.5926,1.5926,1.5923,1.5926,545200000.0
2005-10-12 16:50:00,1.5927,1.5934,1.5925,1.5929,681500000.0
2005-10-12 16:55:00,1.593,1.5935,1.5928,1.5935,681500000.0
2005-10-12 17:00:00,1.5937,1.594,1.593,1.5934,681500000.0
2005-10-12 17:05:00,1.5935,1.5948,1.5934,1.5944,681500000.0
2005-10-12 17:10:00,1.5943,1.5947,1.5939,1.5941,681500000.0
2005-10-12 17:15:00,1.594,1.5942,1.5937,1.5938,681500000.0
2005-10-12 17:20:00,1.5939,1.5942,1.5937,1.594,681500000.0
2005-10-12 17:25:00,1.5941,1.5956,1.594,1.5948,681500000.0
2005-10-12 17:30:00,1.5949,1.5953,1.5943,1.5943,681500000.0
2005-10-12 17:35:00,1.5942,1.5946,1.5941,1.5943,681500000.0
2005-10-12 17:40:00,1.5942,1.5947,1.5941,1.5947,681500000.0
2005-10-12 17:45:00,1.5945,1.5949,1.5936,1.5945,681500000.0
2005-10-12 17:50:00,1.5943,1.5947,1.5939,1.5942,681500000.0
2005-10-12 17:55:00,1.5943,1.5948,1.594,1.5947,681500000.0
2005-10-12 18:00:00,1.5946,1.5951,1.5942,1.5951,681500000.0
2005-10-12 18:05:00,1.5952,1.5952,1.5943,1.5943,681500000.0
2005-10-12 18:10:00,1.5945,1.5946,1.5941,1.5942,681500000.0
2005-10-12 18:15:00,1.5941,1.5944,1.5938,1.5939,681500000.0
2005-10-12 18:20:00,1.594,1.5945,1.5937,1.594,681500000.0
2005-10-12 18:25:00,1.594,1.5952,1.5937,1.5942,681500000.0
2005-10-12 18:30:00,1.5941,1.5941,1.5927,1.5931,681500000.0
2005-10-12 18:35:00,1.593,1.5931,1.5928,1.5931,681500000.0
2005-10-12 18:40:00,1.5929,1.593,1.5923,1.5924,545200000.0
2005-10-12 18:45:00,1.5927,1.5931,1.5925,1.593,408900000.0
2005-10-12 18:50:00,1.5931,1.5933,1.5919,1.5923,545200000.0
2005-10-12 18:55:00,1.5924,1.5924,1.5913,1.5919,681500000.0
2005-10-12 19:00:00,1.5921,1.5924,1.5919,1.5924,545200000.0
2005-10-12 19:05:00,1.5923,1.5927,1.5921,1.5924,545200000.0
2005-10-12 19:10:00,1.5925,1.5929,1.5921,1.5924,681500000.0
2005-10-12 19:15:00,1.5921,1.5937,1.5921,1.5931,681500000.0
2005-10-12 19:20:00,1.5933,1.5935,1.5931,1.5934,408900000.0
2005-10-12 19:25:00,1.5935,1.5938,1.5935,1.5935,681500000.0
2005-10-12 19:30:00,1.5933,1.5938,1.5931,1.5934,681500000.0
2005-10-12 19:35:00,1.5931,1.5938,1.5931,1.5931,545200000.0
2005-10-12 19:40:00,1.5933,1.5933,1.5916,1.5919,681500000.0
2005-10-12 19:45:00,1.5929,1.593,1.5921,1.5924,681500000.0
2005-10-12 19:50:00,1.5925,1.5925,1.5918,1.5919,681500000.0
2005-10-12 19:55:00,1.5918,1.5924,1.5918,1.5919,681500000.0
2005-10-12 20:00:00,1.5921,1.5924,1.5919,1.5924,681500000.0
2005-10-12 20:05:00,1.5923,1.5923,1.5919,1.5919,681500000.0
2005-10-12 20:10:00,1.5921,1.5933,1.5919,1.5924,681500000.0
2005-10-12 20:15:00,1.5923,1.5924,1.5913,1.5915,681500000.0
2005-10-12 20:20:00,1.5918,1.5919,1.5907,1.5909,681500000.0
2005-10-12 20:25:00,1.5907,1.5911,1.5898,1.5899,681500000.0
2005-10-12 20:30:00,1.59,1.5906,1.5899,1.59,681500000.0
2005-10-12 20:35:00,1.5901,1.5914,1.5899,1.5907,681500000.0
2005-10-12 20:40:00,1.5909,1.5916,1.5907,1.5912,545200000.0
2005-10-12 20:45:00,1.5913,1.5916,1.5909,1.5911,545200000.0
2005-10-12 20:50:00,1.5912,1.5917,1.5911,1.5917,681500000.0
2005-10-12 20:55:00,1.5918,1.5924,1.5909,1.5911,681500000.0
2005-10-12 21:00:00,1.5912,1.5925,1.5912,1.5921,681500000.0
2005-10-12 21:05:00,1.5924,1.5927,1.5923,1.5924,545200000.0
2005-10-12 21:10:00,1.5923,1.5928,1.5923,1.5924,681500000.0
2005-10-12 21:15:00,1.5923,1.5924,1.5916,1.5918,681500000.0
2005-10-12 21:20:00,1.5917,1.5924,1.5914,1.5919,545200000.0
2005-10-12 21:25:00,1.5921,1.5921,1.5918,1.5919,681500000.0
2005-10-12 21:30:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-10-12 21:35:00,1.5919,1.5919,1.5916,1.5918,408900000.0
2005-10-12 21:40:00,1.5919,1.5921,1.5915,1.5916,681500000.0
2005-10-12 21:45:00,1.5917,1.5919,1.5914,1.5914,681500000.0
2005-10-12 21:50:00,1.5912,1.5914,1.5911,1.5912,408900000.0
2005-10-12 21:55:00,1.5913,1.5917,1.5911,1.5917,681500000.0
2005-10-12 22:00:00,1.5918,1.5919,1.5914,1.5915,545200000.0
2005-10-12 22:05:00,1.5914,1.5917,1.5913,1.5914,681500000.0
2005-10-12 22:10:00,1.5913,1.5914,1.5912,1.5914,408900000.0
2005-10-12 22:15:00,1.5913,1.5917,1.5913,1.5917,545200000.0
2005-10-12 22:20:00,1.5916,1.5917,1.5911,1.5911,545200000.0
2005-10-12 22:25:00,1.5909,1.5913,1.5906,1.5911,681500000.0
2005-10-12 22:30:00,1.5912,1.5916,1.5911,1.5914,681500000.0
2005-10-12 22:35:00,1.5913,1.5919,1.5913,1.5918,681500000.0
2005-10-12 22:40:00,1.5917,1.5924,1.5914,1.5919,681500000.0
2005-10-12 22:45:00,1.5917,1.5923,1.5917,1.5923,681500000.0
2005-10-12 22:50:00,1.5924,1.5924,1.5921,1.5921,408900000.0
2005-10-12 22:55:00,1.5923,1.5923,1.5919,1.5921,545200000.0
2005-10-12 23:00:00,1.5921,1.5921,1.5917,1.5919,545200000.0
2005-10-12 23:05:00,1.5918,1.5923,1.5918,1.5921,272600000.0
2005-10-12 23:10:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-10-12 23:15:00,1.5919,1.5923,1.5913,1.5915,681500000.0
2005-10-12 23:20:00,1.5914,1.5919,1.5913,1.5919,681500000.0
2005-10-12 23:25:00,1.5915,1.5916,1.5914,1.5915,408900000.0
2005-10-12 23:30:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-10-12 23:35:00,1.5918,1.5919,1.5917,1.5919,272600000.0
2005-10-12 23:40:00,1.5918,1.5921,1.5917,1.5919,408900000.0
2005-10-12 23:45:00,1.5921,1.5923,1.5917,1.5918,545200000.0
2005-10-12 23:50:00,1.5919,1.5919,1.5917,1.5917,545200000.0
2005-10-12 23:55:00,1.5916,1.5918,1.5915,1.5916,408900000.0
2005-10-13 00:00:00,1.5917,1.5917,1.5915,1.5917,408900000.0
2005-10-13 00:05:00,1.5916,1.5919,1.5914,1.5919,545200000.0
2005-10-13 00:10:00,1.5917,1.5919,1.5913,1.5914,681500000.0
2005-10-13 00:15:00,1.5913,1.5917,1.5913,1.5916,408900000.0
2005-10-13 00:20:00,1.5918,1.5919,1.5909,1.5915,545200000.0
2005-10-13 00:25:00,1.5914,1.5916,1.5913,1.5914,408900000.0
2005-10-13 00:30:00,1.5915,1.5916,1.5909,1.5916,681500000.0
2005-10-13 00:35:00,1.5917,1.5917,1.5911,1.5914,681500000.0
2005-10-13 00:40:00,1.5915,1.5918,1.5911,1.5913,681500000.0
2005-10-13 00:45:00,1.5914,1.5917,1.5911,1.5911,545200000.0
2005-10-13 00:50:00,1.5912,1.5915,1.5909,1.5915,681500000.0
2005-10-13 00:55:00,1.5917,1.5917,1.5913,1.5915,681500000.0
2005-10-13 01:00:00,1.5916,1.5916,1.5903,1.5911,681500000.0
2005-10-13 01:05:00,1.5913,1.5913,1.591,1.5911,545200000.0
2005-10-13 01:10:00,1.591,1.5911,1.5909,1.5909,408900000.0
2005-10-13 01:15:00,1.591,1.5911,1.5908,1.591,545200000.0
2005-10-13 01:20:00,1.5911,1.5911,1.5905,1.5905,545200000.0
2005-10-13 01:25:00,1.5904,1.591,1.5904,1.5907,681500000.0
2005-10-13 01:30:00,1.5912,1.5929,1.5909,1.5911,681500000.0
2005-10-13 01:35:00,1.5912,1.5913,1.5908,1.5911,681500000.0
2005-10-13 01:40:00,1.591,1.5913,1.5902,1.5904,681500000.0
2005-10-13 01:45:00,1.5906,1.591,1.5903,1.5909,681500000.0
2005-10-13 01:50:00,1.5908,1.5911,1.5902,1.5904,681500000.0
2005-10-13 01:55:00,1.5905,1.5909,1.5901,1.5906,681500000.0
2005-10-13 02:05:00,1.5913,1.5913,1.5908,1.5908,272600000.0
2005-10-13 02:10:00,1.5905,1.5913,1.5905,1.5908,681500000.0
2005-10-13 02:15:00,1.5907,1.5912,1.59,1.5911,681500000.0
2005-10-13 02:20:00,1.5912,1.5913,1.5907,1.5912,681500000.0
2005-10-13 02:25:00,1.591,1.5917,1.5906,1.5907,681500000.0
2005-10-13 02:30:00,1.5908,1.5912,1.5904,1.5907,681500000.0
2005-10-13 02:35:00,1.5906,1.5908,1.5901,1.5901,681500000.0
2005-10-13 02:40:00,1.5902,1.5909,1.5901,1.5905,681500000.0
2005-10-13 02:45:00,1.5906,1.5908,1.5903,1.5904,681500000.0
2005-10-13 02:50:00,1.5903,1.5905,1.5899,1.5902,681500000.0
2005-10-13 02:55:00,1.5903,1.5911,1.5899,1.5909,681500000.0
2005-10-13 03:00:00,1.5907,1.591,1.5903,1.5905,681500000.0
2005-10-13 03:05:00,1.5904,1.5911,1.5896,1.5905,681500000.0
2005-10-13 03:10:00,1.5904,1.5904,1.5887,1.589,681500000.0
2005-10-13 03:15:00,1.5891,1.5903,1.5875,1.5903,681500000.0
2005-10-13 03:20:00,1.5901,1.5905,1.5892,1.5899,681500000.0
2005-10-13 03:25:00,1.5898,1.5899,1.5887,1.5896,681500000.0
2005-10-13 03:30:00,1.5895,1.5951,1.5895,1.594,681500000.0
2005-10-13 03:35:00,1.5939,1.5942,1.5933,1.594,681500000.0
2005-10-13 03:40:00,1.5939,1.5944,1.5935,1.5939,681500000.0
2005-10-13 03:45:00,1.5938,1.5944,1.5935,1.5944,681500000.0
2005-10-13 03:50:00,1.5943,1.5951,1.5939,1.5945,681500000.0
2005-10-13 03:55:00,1.5946,1.5954,1.5943,1.5952,681500000.0
2005-10-13 04:00:00,1.5951,1.5954,1.5947,1.5949,681500000.0
2005-10-13 04:05:00,1.5948,1.5953,1.5946,1.595,681500000.0
2005-10-13 04:10:00,1.5949,1.5955,1.5948,1.5952,681500000.0
2005-10-13 04:15:00,1.5951,1.5957,1.5951,1.5954,681500000.0
2005-10-13 04:20:00,1.5953,1.5961,1.5951,1.5957,681500000.0
2005-10-13 04:25:00,1.5956,1.596,1.5956,1.5957,681500000.0
2005-10-13 04:30:00,1.5956,1.5959,1.5953,1.5958,681500000.0
2005-10-13 04:35:00,1.5959,1.5959,1.5954,1.5955,681500000.0
2005-10-13 04:40:00,1.5954,1.5955,1.5951,1.5953,681500000.0
2005-10-13 04:45:00,1.5952,1.5968,1.5941,1.5957,681500000.0
2005-10-13 04:50:00,1.5958,1.5958,1.594,1.5943,681500000.0
2005-10-13 04:55:00,1.5944,1.5945,1.5933,1.594,681500000.0
2005-10-13 05:00:00,1.5939,1.5941,1.5929,1.5933,681500000.0
2005-10-13 05:05:00,1.593,1.5948,1.593,1.5946,681500000.0
2005-10-13 05:10:00,1.5945,1.5947,1.5936,1.5945,681500000.0
2005-10-13 05:15:00,1.5946,1.5948,1.594,1.5944,681500000.0
2005-10-13 05:20:00,1.5945,1.5948,1.5943,1.5947,681500000.0
2005-10-13 05:25:00,1.5946,1.595,1.5946,1.5949,681500000.0
2005-10-13 05:30:00,1.595,1.5952,1.5946,1.5948,545200000.0
2005-10-13 05:35:00,1.5947,1.595,1.5943,1.5945,681500000.0
2005-10-13 05:40:00,1.5947,1.595,1.5943,1.5944,681500000.0
2005-10-13 05:45:00,1.5945,1.5945,1.5941,1.5941,681500000.0
2005-10-13 05:50:00,1.5942,1.5947,1.5941,1.5944,681500000.0
2005-10-13 05:55:00,1.5943,1.5946,1.5943,1.5943,545200000.0
2005-10-13 06:00:00,1.5942,1.5945,1.5942,1.5942,681500000.0
2005-10-13 06:05:00,1.5943,1.5947,1.5943,1.5945,681500000.0
2005-10-13 06:10:00,1.5946,1.5948,1.5944,1.5948,681500000.0
2005-10-13 06:15:00,1.5949,1.5953,1.5947,1.595,681500000.0
2005-10-13 06:20:00,1.5949,1.5953,1.5947,1.5949,681500000.0
2005-10-13 06:25:00,1.5948,1.5951,1.5945,1.5947,681500000.0
2005-10-13 06:30:00,1.5946,1.5946,1.5939,1.5944,681500000.0
2005-10-13 06:35:00,1.5945,1.5946,1.5941,1.5945,681500000.0
2005-10-13 06:40:00,1.5944,1.5946,1.5943,1.5946,681500000.0
2005-10-13 06:45:00,1.5944,1.5949,1.5944,1.5949,681500000.0
2005-10-13 06:50:00,1.5947,1.5948,1.5943,1.5943,408900000.0
2005-10-13 06:55:00,1.5945,1.5946,1.5941,1.5945,545200000.0
2005-10-13 07:00:00,1.5944,1.5947,1.5943,1.5944,681500000.0
2005-10-13 07:05:00,1.5945,1.5947,1.5942,1.5944,681500000.0
2005-10-13 07:10:00,1.5943,1.5946,1.5941,1.5942,681500000.0
2005-10-13 07:15:00,1.5941,1.5946,1.594,1.5943,681500000.0
2005-10-13 07:20:00,1.5941,1.5943,1.5936,1.594,681500000.0
2005-10-13 07:25:00,1.5943,1.5944,1.5938,1.5942,681500000.0
2005-10-13 07:30:00,1.5943,1.5949,1.5943,1.5946,681500000.0
2005-10-13 07:35:00,1.5947,1.5947,1.5941,1.5944,681500000.0
2005-10-13 07:40:00,1.5943,1.5945,1.5935,1.5938,681500000.0
2005-10-13 07:45:00,1.5939,1.5939,1.5931,1.5935,681500000.0
2005-10-13 07:50:00,1.5936,1.5938,1.5931,1.5935,681500000.0
2005-10-13 07:55:00,1.5936,1.5941,1.5926,1.594,681500000.0
2005-10-13 08:00:00,1.5939,1.5942,1.5934,1.5939,681500000.0
2005-10-13 08:05:00,1.5941,1.5944,1.5935,1.5939,681500000.0
2005-10-13 08:10:00,1.5938,1.594,1.5926,1.5931,681500000.0
2005-10-13 08:15:00,1.593,1.5941,1.5929,1.5939,681500000.0
2005-10-13 08:20:00,1.594,1.5952,1.5938,1.5951,681500000.0
2005-10-13 08:25:00,1.5952,1.5959,1.5947,1.5955,681500000.0
2005-10-13 08:30:00,1.5955,1.5959,1.5952,1.5959,681500000.0
2005-10-13 08:35:00,1.5958,1.5964,1.5957,1.596,681500000.0
2005-10-13 08:40:00,1.5959,1.5969,1.5957,1.5963,681500000.0
2005-10-13 08:45:00,1.5965,1.5965,1.5956,1.5959,681500000.0
2005-10-13 08:50:00,1.5957,1.5972,1.5957,1.5967,681500000.0
2005-10-13 08:55:00,1.5968,1.5969,1.5961,1.5961,681500000.0
2005-10-13 09:00:00,1.5962,1.5965,1.5958,1.5962,681500000.0
2005-10-13 09:05:00,1.5961,1.5964,1.5958,1.5962,681500000.0
2005-10-13 09:10:00,1.5963,1.5969,1.5961,1.5967,681500000.0
2005-10-13 09:15:00,1.5966,1.5984,1.5966,1.5982,681500000.0
2005-10-13 09:20:00,1.5979,1.598,1.5968,1.597,681500000.0
2005-10-13 09:25:00,1.5968,1.597,1.5959,1.5964,681500000.0
2005-10-13 09:30:00,1.5966,1.5971,1.5959,1.597,681500000.0
2005-10-13 09:35:00,1.5971,1.5974,1.5968,1.5972,681500000.0
2005-10-13 09:40:00,1.5973,1.5979,1.5971,1.5971,681500000.0
2005-10-13 09:45:00,1.597,1.5979,1.5967,1.5978,681500000.0
2005-10-13 09:50:00,1.5977,1.5978,1.5969,1.5973,681500000.0
2005-10-13 09:55:00,1.5972,1.5972,1.5961,1.5962,681500000.0
2005-10-13 10:00:00,1.596,1.5965,1.5955,1.5963,681500000.0
2005-10-13 10:05:00,1.5961,1.5961,1.5954,1.5958,681500000.0
2005-10-13 10:10:00,1.5957,1.5963,1.5954,1.596,681500000.0
2005-10-13 10:15:00,1.5959,1.5965,1.5958,1.5961,681500000.0
2005-10-13 10:20:00,1.596,1.5965,1.5955,1.596,681500000.0
2005-10-13 10:25:00,1.5959,1.596,1.5953,1.5953,681500000.0
2005-10-13 10:30:00,1.5954,1.5955,1.5947,1.5949,681500000.0
2005-10-13 10:35:00,1.595,1.5957,1.5949,1.5954,681500000.0
2005-10-13 10:40:00,1.5955,1.5964,1.5953,1.5961,681500000.0
2005-10-13 10:45:00,1.596,1.5962,1.5955,1.5959,681500000.0
2005-10-13 10:50:00,1.5958,1.5958,1.5953,1.5956,681500000.0
2005-10-13 10:55:00,1.5957,1.5958,1.5951,1.5955,681500000.0
2005-10-13 11:00:00,1.5956,1.5964,1.5954,1.5963,681500000.0
2005-10-13 11:05:00,1.5961,1.5966,1.5959,1.5961,681500000.0
2005-10-13 11:10:00,1.5962,1.5966,1.5958,1.596,681500000.0
2005-10-13 11:15:00,1.5961,1.5963,1.5957,1.596,681500000.0
2005-10-13 11:20:00,1.5961,1.5965,1.5952,1.5958,681500000.0
2005-10-13 11:25:00,1.5954,1.5955,1.5948,1.5951,681500000.0
2005-10-13 11:30:00,1.595,1.5959,1.595,1.5958,681500000.0
2005-10-13 11:35:00,1.596,1.5966,1.5956,1.5966,681500000.0
2005-10-13 11:40:00,1.5965,1.5966,1.5957,1.5966,681500000.0
2005-10-13 11:45:00,1.5965,1.5987,1.5965,1.5978,681500000.0
2005-10-13 11:50:00,1.5979,1.598,1.5971,1.5976,681500000.0
2005-10-13 11:55:00,1.5975,1.5981,1.597,1.5973,681500000.0
2005-10-13 12:00:00,1.5971,1.5973,1.5938,1.5965,681500000.0
2005-10-13 12:05:00,1.5966,1.5975,1.5963,1.5974,681500000.0
2005-10-13 12:10:00,1.5976,1.5982,1.5976,1.5978,681500000.0
2005-10-13 12:15:00,1.5977,1.5978,1.5971,1.5974,681500000.0
2005-10-13 12:20:00,1.5973,1.5978,1.597,1.5977,681500000.0
2005-10-13 12:25:00,1.5976,1.5979,1.5974,1.5978,681500000.0
2005-10-13 12:30:00,1.5977,1.5993,1.5977,1.599,681500000.0
2005-10-13 12:35:00,1.5989,1.5997,1.5987,1.5997,681500000.0
2005-10-13 12:40:00,1.5996,1.6003,1.5992,1.6001,681500000.0
2005-10-13 12:45:00,1.6,1.6005,1.5998,1.6001,681500000.0
2005-10-13 12:50:00,1.6,1.6005,1.5997,1.6002,681500000.0
2005-10-13 12:55:00,1.6001,1.6001,1.5991,1.5992,681500000.0
2005-10-13 13:00:00,1.5991,1.5993,1.5984,1.5984,681500000.0
2005-10-13 13:05:00,1.5983,1.5987,1.5982,1.5984,681500000.0
2005-10-13 13:10:00,1.5983,1.5987,1.5983,1.5987,681500000.0
2005-10-13 13:15:00,1.5988,1.5997,1.5986,1.599,681500000.0
2005-10-13 13:20:00,1.5994,1.5998,1.5988,1.5995,681500000.0
2005-10-13 13:25:00,1.5997,1.5999,1.5992,1.5999,681500000.0
2005-10-13 13:30:00,1.5998,1.5998,1.5989,1.5993,681500000.0
2005-10-13 13:35:00,1.5995,1.5999,1.5993,1.5997,681500000.0
2005-10-13 13:40:00,1.5994,1.5998,1.5988,1.5993,681500000.0
2005-10-13 13:45:00,1.5994,1.5999,1.5991,1.5997,681500000.0
2005-10-13 13:50:00,1.5999,1.6004,1.5995,1.5999,681500000.0
2005-10-13 13:55:00,1.5998,1.6,1.599,1.599,681500000.0
2005-10-13 14:00:00,1.5991,1.5997,1.599,1.5997,681500000.0
2005-10-13 14:05:00,1.5996,1.6001,1.5991,1.6001,681500000.0
2005-10-13 14:10:00,1.6,1.6,1.598,1.5984,681500000.0
2005-10-13 14:15:00,1.5986,1.5992,1.5984,1.5985,681500000.0
2005-10-13 14:20:00,1.5986,1.5994,1.5984,1.5993,681500000.0
2005-10-13 14:25:00,1.5994,1.6012,1.5993,1.6007,681500000.0
2005-10-13 14:30:00,1.6004,1.6009,1.5989,1.5997,681500000.0
2005-10-13 14:35:00,1.5996,1.6003,1.5986,1.5994,681500000.0
2005-10-13 14:40:00,1.5992,1.6,1.5991,1.5998,681500000.0
2005-10-13 14:45:00,1.5999,1.6001,1.5994,1.5998,681500000.0
2005-10-13 14:50:00,1.5997,1.5997,1.5974,1.5978,681500000.0
2005-10-13 14:55:00,1.5979,1.5981,1.5972,1.5976,681500000.0
2005-10-13 15:00:00,1.5975,1.5976,1.5959,1.5967,681500000.0
2005-10-13 15:05:00,1.5968,1.597,1.596,1.5964,681500000.0
2005-10-13 15:10:00,1.5963,1.5973,1.5962,1.5966,681500000.0
2005-10-13 15:15:00,1.5965,1.5971,1.5961,1.597,681500000.0
2005-10-13 15:20:00,1.5969,1.5971,1.5964,1.5966,681500000.0
2005-10-13 15:25:00,1.5967,1.5967,1.5957,1.5965,681500000.0
2005-10-13 15:30:00,1.5963,1.5971,1.5957,1.596,681500000.0
2005-10-13 15:35:00,1.5963,1.5968,1.5959,1.596,681500000.0
2005-10-13 15:40:00,1.5961,1.5969,1.5957,1.5962,681500000.0
2005-10-13 15:45:00,1.5963,1.5968,1.5958,1.5962,681500000.0
2005-10-13 15:50:00,1.5964,1.597,1.5957,1.5958,681500000.0
2005-10-13 15:55:00,1.5959,1.5963,1.5949,1.5949,681500000.0
2005-10-13 16:00:00,1.595,1.5954,1.5944,1.5947,681500000.0
2005-10-13 16:05:00,1.5948,1.5955,1.594,1.5953,681500000.0
2005-10-13 16:10:00,1.595,1.5955,1.5946,1.5954,681500000.0
2005-10-13 16:15:00,1.5952,1.5956,1.5945,1.5952,681500000.0
2005-10-13 16:20:00,1.5954,1.5956,1.5948,1.5952,681500000.0
2005-10-13 16:25:00,1.5951,1.5952,1.5946,1.595,681500000.0
2005-10-13 16:30:00,1.5952,1.5952,1.5944,1.5948,681500000.0
2005-10-13 16:35:00,1.5949,1.5957,1.5941,1.5957,681500000.0
2005-10-13 16:40:00,1.5956,1.5963,1.5956,1.5959,681500000.0
2005-10-13 16:45:00,1.596,1.596,1.5948,1.5949,681500000.0
2005-10-13 16:50:00,1.595,1.5961,1.5947,1.596,681500000.0
2005-10-13 16:55:00,1.5959,1.5963,1.5955,1.5962,681500000.0
2005-10-13 17:00:00,1.5961,1.5963,1.5951,1.5954,681500000.0
2005-10-13 17:05:00,1.5953,1.5962,1.5952,1.5961,681500000.0
2005-10-13 17:10:00,1.596,1.5964,1.5958,1.5961,681500000.0
2005-10-13 17:15:00,1.596,1.5965,1.5959,1.596,408900000.0
2005-10-13 17:20:00,1.5962,1.5962,1.5959,1.5959,272600000.0
2005-10-13 17:25:00,1.5957,1.5963,1.5955,1.5958,681500000.0
2005-10-13 17:30:00,1.5959,1.5969,1.5959,1.5967,681500000.0
2005-10-13 17:35:00,1.5966,1.5978,1.5964,1.5971,681500000.0
2005-10-13 17:40:00,1.5972,1.5973,1.5966,1.5969,681500000.0
2005-10-13 17:45:00,1.5971,1.5973,1.5965,1.5969,681500000.0
2005-10-13 17:50:00,1.5968,1.5976,1.5968,1.5973,681500000.0
2005-10-13 17:55:00,1.5972,1.5979,1.5971,1.5979,681500000.0
2005-10-13 18:00:00,1.5981,1.5984,1.5976,1.5978,681500000.0
2005-10-13 18:05:00,1.5977,1.5981,1.5975,1.5981,545200000.0
2005-10-13 18:10:00,1.5984,1.5984,1.5969,1.5973,681500000.0
2005-10-13 18:15:00,1.5974,1.5977,1.5966,1.5972,681500000.0
2005-10-13 18:20:00,1.5971,1.598,1.5968,1.5972,681500000.0
2005-10-13 18:25:00,1.5974,1.5985,1.5973,1.5985,681500000.0
2005-10-13 18:30:00,1.5984,1.599,1.5977,1.5988,681500000.0
2005-10-13 18:35:00,1.5989,1.6006,1.5984,1.6,681500000.0
2005-10-13 18:40:00,1.6002,1.6006,1.5991,1.5992,681500000.0
2005-10-13 18:45:00,1.5991,1.5997,1.599,1.5992,681500000.0
2005-10-13 18:50:00,1.5991,1.5999,1.5988,1.5997,681500000.0
2005-10-13 18:55:00,1.5999,1.6004,1.5993,1.6,545200000.0
2005-10-13 19:00:00,1.5999,1.6005,1.5994,1.5997,681500000.0
2005-10-13 19:05:00,1.5999,1.6002,1.5994,1.6,681500000.0
2005-10-13 19:10:00,1.6002,1.6005,1.5997,1.6,681500000.0
2005-10-13 19:15:00,1.6002,1.6008,1.6,1.6002,681500000.0
2005-10-13 19:20:00,1.6004,1.6008,1.5997,1.6008,681500000.0
2005-10-13 19:25:00,1.6013,1.6017,1.6002,1.6002,681500000.0
2005-10-13 19:30:00,1.6004,1.6008,1.5997,1.6002,681500000.0
2005-10-13 19:35:00,1.6,1.6006,1.5999,1.6002,681500000.0
2005-10-13 19:40:00,1.6004,1.6023,1.5997,1.6017,681500000.0
2005-10-13 19:45:00,1.6016,1.6018,1.6006,1.6014,681500000.0
2005-10-13 19:50:00,1.6013,1.6015,1.6008,1.6015,681500000.0
2005-10-13 19:55:00,1.6013,1.6019,1.6006,1.6009,681500000.0
2005-10-13 20:00:00,1.6011,1.6012,1.5997,1.6004,681500000.0
2005-10-13 20:05:00,1.6002,1.6008,1.6002,1.6005,681500000.0
2005-10-13 20:10:00,1.6004,1.6009,1.6004,1.6008,681500000.0
2005-10-13 20:15:00,1.6009,1.6009,1.6004,1.6006,408900000.0
2005-10-13 20:20:00,1.6005,1.6011,1.6004,1.6006,681500000.0
2005-10-13 20:25:00,1.6008,1.6008,1.6004,1.6006,681500000.0
2005-10-13 20:30:00,1.6002,1.6012,1.6,1.6012,545200000.0
2005-10-13 20:35:00,1.6011,1.6012,1.6006,1.6008,681500000.0
2005-10-13 20:40:00,1.6005,1.6016,1.6005,1.6013,545200000.0
2005-10-13 20:45:00,1.6014,1.6026,1.6014,1.6019,681500000.0
2005-10-13 20:50:00,1.6018,1.6024,1.6016,1.6018,681500000.0
2005-10-13 20:55:00,1.6019,1.6024,1.6018,1.602,681500000.0
2005-10-13 21:00:00,1.6021,1.6023,1.6017,1.602,681500000.0
2005-10-13 21:05:00,1.6021,1.6021,1.6017,1.6019,681500000.0
2005-10-13 21:10:00,1.6019,1.602,1.6018,1.602,681500000.0
2005-10-13 21:15:00,1.602,1.602,1.6016,1.6016,408900000.0
2005-10-13 21:20:00,1.6017,1.602,1.6014,1.602,681500000.0
2005-10-13 21:25:00,1.6019,1.6024,1.6019,1.602,681500000.0
2005-10-13 21:30:00,1.6019,1.6026,1.6018,1.6021,681500000.0
2005-10-13 21:35:00,1.6023,1.6026,1.6017,1.602,681500000.0
2005-10-13 21:40:00,1.6024,1.6028,1.602,1.602,681500000.0
2005-10-13 21:45:00,1.6021,1.6024,1.6013,1.6014,681500000.0
2005-10-13 21:50:00,1.6015,1.6017,1.6013,1.6015,681500000.0
2005-10-13 21:55:00,1.6016,1.602,1.6006,1.6009,681500000.0
2005-10-13 22:00:00,1.6009,1.6018,1.6,1.6014,681500000.0
2005-10-13 22:05:00,1.6013,1.6014,1.6008,1.6012,545200000.0
2005-10-13 22:10:00,1.6013,1.6016,1.6008,1.6013,681500000.0
2005-10-13 22:15:00,1.6014,1.6015,1.6011,1.6012,681500000.0
2005-10-13 22:20:00,1.6009,1.6014,1.6009,1.6012,545200000.0
2005-10-13 22:25:00,1.6014,1.6019,1.6011,1.6017,681500000.0
2005-10-13 22:30:00,1.6016,1.6019,1.6012,1.6015,681500000.0
2005-10-13 22:35:00,1.6017,1.602,1.6015,1.6017,681500000.0
2005-10-13 22:40:00,1.6018,1.6019,1.6013,1.6016,681500000.0
2005-10-13 22:45:00,1.6015,1.6019,1.6013,1.6018,681500000.0
2005-10-13 22:50:00,1.6017,1.6018,1.6014,1.6014,681500000.0
2005-10-13 22:55:00,1.6014,1.6016,1.6009,1.6015,681500000.0
2005-10-13 23:00:00,1.6014,1.6015,1.6008,1.6009,681500000.0
2005-10-13 23:05:00,1.6008,1.6018,1.6008,1.6012,681500000.0
2005-10-13 23:10:00,1.6013,1.6017,1.6011,1.6016,681500000.0
2005-10-13 23:15:00,1.6015,1.6016,1.6011,1.6011,681500000.0
2005-10-13 23:20:00,1.6012,1.6014,1.6008,1.6008,681500000.0
2005-10-13 23:25:00,1.6009,1.6013,1.6008,1.6009,681500000.0
2005-10-13 23:30:00,1.6009,1.6011,1.6002,1.6005,681500000.0
2005-10-13 23:35:00,1.6008,1.6008,1.6002,1.6006,545200000.0
2005-10-13 23:40:00,1.6005,1.6011,1.6002,1.6008,681500000.0
2005-10-13 23:45:00,1.6006,1.6016,1.6002,1.6012,681500000.0
2005-10-13 23:50:00,1.6011,1.6013,1.6009,1.6012,681500000.0
2005-10-13 23:55:00,1.6013,1.6015,1.6002,1.6004,681500000.0
2005-10-14 00:00:00,1.6005,1.6006,1.6,1.6002,545200000.0
2005-10-14 00:05:00,1.6,1.6002,1.5985,1.5996,681500000.0
2005-10-14 00:10:00,1.5994,1.6011,1.5994,1.6011,681500000.0
2005-10-14 00:15:00,1.6009,1.6013,1.6008,1.6012,681500000.0
2005-10-14 00:20:00,1.6011,1.6014,1.6009,1.6014,272600000.0
2005-10-14 00:25:00,1.6015,1.6015,1.6011,1.6013,681500000.0
2005-10-14 00:30:00,1.6012,1.6013,1.6006,1.6008,681500000.0
2005-10-14 00:35:00,1.6009,1.6015,1.6005,1.6011,681500000.0
2005-10-14 00:40:00,1.6012,1.602,1.6009,1.6011,681500000.0
2005-10-14 00:45:00,1.6012,1.602,1.6011,1.6016,681500000.0
2005-10-14 00:50:00,1.6015,1.6024,1.6012,1.6016,681500000.0
2005-10-14 00:55:00,1.6015,1.6019,1.6013,1.6019,681500000.0
2005-10-14 01:00:00,1.6018,1.6018,1.6012,1.6018,681500000.0
2005-10-14 01:05:00,1.6017,1.602,1.6015,1.6018,681500000.0
2005-10-14 01:10:00,1.602,1.6022,1.6017,1.602,545200000.0
2005-10-14 01:15:00,1.6019,1.6022,1.6017,1.6018,681500000.0
2005-10-14 01:20:00,1.6017,1.6026,1.6014,1.6024,681500000.0
2005-10-14 01:25:00,1.6023,1.6026,1.6018,1.6019,681500000.0
2005-10-14 01:30:00,1.602,1.6027,1.6019,1.6022,681500000.0
2005-10-14 01:35:00,1.6023,1.6024,1.6011,1.6018,681500000.0
2005-10-14 01:40:00,1.6016,1.6022,1.6011,1.6011,681500000.0
2005-10-14 01:45:00,1.601,1.602,1.601,1.6018,681500000.0
2005-10-14 01:50:00,1.6017,1.6018,1.601,1.6012,681500000.0
2005-10-14 01:55:00,1.6013,1.6019,1.601,1.6015,681500000.0
2005-10-14 02:05:00,1.6016,1.6017,1.6012,1.6013,272600000.0
2005-10-14 02:10:00,1.6014,1.6023,1.6012,1.6017,681500000.0
2005-10-14 02:15:00,1.6016,1.6019,1.6004,1.6004,681500000.0
2005-10-14 02:20:00,1.6006,1.6007,1.5993,1.5994,681500000.0
2005-10-14 02:25:00,1.5995,1.6,1.5987,1.5992,681500000.0
2005-10-14 02:30:00,1.5993,1.5998,1.5984,1.5993,681500000.0
2005-10-14 02:35:00,1.5992,1.6006,1.5989,1.6006,681500000.0
2005-10-14 02:40:00,1.6005,1.6005,1.5995,1.6,681500000.0
2005-10-14 02:45:00,1.5999,1.6005,1.5995,1.5996,681500000.0
2005-10-14 02:50:00,1.5995,1.6007,1.5993,1.6007,681500000.0
2005-10-14 02:55:00,1.6006,1.6011,1.6004,1.6006,681500000.0
2005-10-14 03:00:00,1.6009,1.6016,1.6006,1.6011,681500000.0
2005-10-14 03:05:00,1.6012,1.6012,1.6006,1.6009,681500000.0
2005-10-14 03:10:00,1.6007,1.601,1.6002,1.6004,681500000.0
2005-10-14 03:15:00,1.6003,1.601,1.6003,1.601,681500000.0
2005-10-14 03:20:00,1.6011,1.6016,1.6009,1.6011,681500000.0
2005-10-14 03:25:00,1.6012,1.6019,1.6006,1.6013,681500000.0
2005-10-14 03:30:00,1.6014,1.6014,1.601,1.6013,681500000.0
2005-10-14 03:35:00,1.6014,1.6017,1.6009,1.6009,681500000.0
2005-10-14 03:40:00,1.6008,1.6011,1.6006,1.6009,681500000.0
2005-10-14 03:45:00,1.6008,1.601,1.6002,1.6004,681500000.0
2005-10-14 03:50:00,1.6005,1.6006,1.5994,1.5997,681500000.0
2005-10-14 03:55:00,1.5998,1.6001,1.5996,1.6,681500000.0
2005-10-14 04:00:00,1.5998,1.6,1.5994,1.5997,681500000.0
2005-10-14 04:05:00,1.5998,1.6001,1.5995,1.5997,681500000.0
2005-10-14 04:10:00,1.5998,1.5999,1.5993,1.5996,681500000.0
2005-10-14 04:15:00,1.5995,1.5996,1.5992,1.5993,681500000.0
2005-10-14 04:20:00,1.5994,1.6001,1.5994,1.6,681500000.0
2005-10-14 04:25:00,1.5998,1.6001,1.5997,1.5998,681500000.0
2005-10-14 04:30:00,1.5997,1.6003,1.5995,1.6001,681500000.0
2005-10-14 04:35:00,1.6,1.6013,1.6,1.6009,681500000.0
2005-10-14 04:40:00,1.6009,1.6009,1.6005,1.6006,681500000.0
2005-10-14 04:45:00,1.6007,1.6015,1.6007,1.6012,681500000.0
2005-10-14 04:50:00,1.6014,1.6014,1.601,1.6013,681500000.0
2005-10-14 04:55:00,1.6012,1.6015,1.6006,1.6006,681500000.0
2005-10-14 05:00:00,1.6007,1.6007,1.6004,1.6006,545200000.0
2005-10-14 05:05:00,1.6007,1.6016,1.6005,1.6015,681500000.0
2005-10-14 05:10:00,1.6016,1.6022,1.6014,1.602,545200000.0
2005-10-14 05:15:00,1.6021,1.6021,1.6017,1.602,681500000.0
2005-10-14 05:20:00,1.6019,1.602,1.6015,1.6017,681500000.0
2005-10-14 05:25:00,1.6016,1.6018,1.6012,1.6014,681500000.0
2005-10-14 05:30:00,1.6015,1.6015,1.6006,1.6011,681500000.0
2005-10-14 05:35:00,1.601,1.6012,1.6007,1.6009,681500000.0
2005-10-14 05:40:00,1.6009,1.6011,1.6006,1.6008,681500000.0
2005-10-14 05:45:00,1.6009,1.6011,1.6009,1.601,545200000.0
2005-10-14 05:50:00,1.6012,1.6015,1.6009,1.6011,681500000.0
2005-10-14 05:55:00,1.6012,1.6016,1.601,1.6015,681500000.0
2005-10-14 06:00:00,1.6014,1.6023,1.6012,1.6016,681500000.0
2005-10-14 06:05:00,1.6017,1.6021,1.6007,1.6011,681500000.0
2005-10-14 06:10:00,1.6012,1.6012,1.5998,1.6001,681500000.0
2005-10-14 06:15:00,1.6,1.6005,1.5998,1.6,681500000.0
2005-10-14 06:20:00,1.6002,1.6008,1.6,1.6006,681500000.0
2005-10-14 06:25:00,1.6007,1.6013,1.6006,1.6011,681500000.0
2005-10-14 06:30:00,1.601,1.6016,1.6002,1.6006,681500000.0
2005-10-14 06:35:00,1.6004,1.6005,1.6,1.6002,681500000.0
2005-10-14 06:40:00,1.6001,1.6005,1.6,1.6001,681500000.0
2005-10-14 06:45:00,1.6,1.6001,1.5995,1.5998,681500000.0
2005-10-14 06:50:00,1.5999,1.6,1.5991,1.5997,681500000.0
2005-10-14 06:55:00,1.5998,1.6,1.5993,1.5998,681500000.0
2005-10-14 07:00:00,1.5995,1.6,1.5991,1.5992,681500000.0
2005-10-14 07:05:00,1.5991,1.5992,1.5987,1.599,681500000.0
2005-10-14 07:10:00,1.5991,1.5994,1.599,1.599,681500000.0
2005-10-14 07:15:00,1.5991,1.5991,1.5968,1.5969,681500000.0
2005-10-14 07:20:00,1.597,1.598,1.5967,1.5979,681500000.0
2005-10-14 07:25:00,1.598,1.598,1.5975,1.5976,681500000.0
2005-10-14 07:30:00,1.5981,1.5981,1.5973,1.5977,681500000.0
2005-10-14 07:35:00,1.5978,1.5982,1.5974,1.5978,681500000.0
2005-10-14 07:40:00,1.5979,1.5983,1.5974,1.5978,681500000.0
2005-10-14 07:45:00,1.5977,1.5986,1.5974,1.598,681500000.0
2005-10-14 07:50:00,1.5981,1.5989,1.598,1.5987,681500000.0
2005-10-14 07:55:00,1.5986,1.5987,1.5976,1.5979,681500000.0
2005-10-14 08:00:00,1.5978,1.5978,1.5967,1.5974,681500000.0
2005-10-14 08:05:00,1.5972,1.5979,1.5969,1.5978,681500000.0
2005-10-14 08:10:00,1.5977,1.5982,1.5976,1.5977,681500000.0
2005-10-14 08:15:00,1.5978,1.5987,1.5977,1.5979,681500000.0
2005-10-14 08:20:00,1.5981,1.5989,1.5979,1.5987,681500000.0
2005-10-14 08:25:00,1.5986,1.5988,1.5982,1.5984,681500000.0
2005-10-14 08:30:00,1.5982,1.5995,1.5982,1.5991,681500000.0
2005-10-14 08:35:00,1.599,1.5992,1.5984,1.5991,545200000.0
2005-10-14 08:40:00,1.5989,1.599,1.5986,1.5986,681500000.0
2005-10-14 08:45:00,1.5988,1.5991,1.5982,1.5991,681500000.0
2005-10-14 08:50:00,1.5992,1.6,1.5988,1.5997,681500000.0
2005-10-14 08:55:00,1.5999,1.6002,1.5991,1.5992,681500000.0
2005-10-14 09:00:00,1.599,1.5994,1.5989,1.599,681500000.0
2005-10-14 09:05:00,1.5991,1.5995,1.5989,1.5995,681500000.0
2005-10-14 09:10:00,1.5996,1.5996,1.5986,1.5987,545200000.0
2005-10-14 09:15:00,1.5986,1.5992,1.5986,1.5989,681500000.0
2005-10-14 09:20:00,1.5987,1.5994,1.5986,1.5994,681500000.0
2005-10-14 09:25:00,1.5993,1.5999,1.5985,1.5987,681500000.0
2005-10-14 09:30:00,1.5988,1.599,1.598,1.5982,681500000.0
2005-10-14 09:35:00,1.5983,1.599,1.5983,1.5985,681500000.0
2005-10-14 09:40:00,1.5984,1.5992,1.5979,1.5988,681500000.0
2005-10-14 09:45:00,1.599,1.5992,1.5986,1.5987,681500000.0
2005-10-14 09:50:00,1.5986,1.5989,1.5981,1.5985,681500000.0
2005-10-14 09:55:00,1.5984,1.5987,1.5979,1.5983,681500000.0
2005-10-14 10:00:00,1.5981,1.5983,1.5979,1.5982,681500000.0
2005-10-14 10:05:00,1.5981,1.5988,1.5981,1.5986,681500000.0
2005-10-14 10:10:00,1.5982,1.599,1.5981,1.5987,681500000.0
2005-10-14 10:15:00,1.5986,1.5989,1.5979,1.5983,681500000.0
2005-10-14 10:20:00,1.5984,1.5986,1.5982,1.5982,545200000.0
2005-10-14 10:25:00,1.5983,1.5983,1.5973,1.5974,681500000.0
2005-10-14 10:30:00,1.5975,1.5982,1.5975,1.5975,681500000.0
2005-10-14 10:35:00,1.5974,1.5976,1.5971,1.5975,681500000.0
2005-10-14 10:40:00,1.5974,1.5978,1.5972,1.5977,681500000.0
2005-10-14 10:45:00,1.5976,1.5979,1.5974,1.5979,545200000.0
2005-10-14 10:50:00,1.5978,1.5982,1.5977,1.5979,681500000.0
2005-10-14 10:55:00,1.5979,1.5979,1.5975,1.5976,681500000.0
2005-10-14 11:00:00,1.5977,1.5979,1.5973,1.5977,681500000.0
2005-10-14 11:05:00,1.5974,1.5976,1.5969,1.5971,681500000.0
2005-10-14 11:10:00,1.5972,1.5974,1.5966,1.5973,681500000.0
2005-10-14 11:15:00,1.5972,1.5973,1.5965,1.5966,681500000.0
2005-10-14 11:20:00,1.5967,1.5981,1.5962,1.5974,681500000.0
2005-10-14 11:25:00,1.5972,1.5983,1.5972,1.5977,681500000.0
2005-10-14 11:30:00,1.5978,1.5978,1.5973,1.5976,681500000.0
2005-10-14 11:35:00,1.5975,1.5987,1.5973,1.5987,681500000.0
2005-10-14 11:40:00,1.5986,1.599,1.5985,1.5988,681500000.0
2005-10-14 11:45:00,1.5989,1.5996,1.5988,1.5993,681500000.0
2005-10-14 11:50:00,1.5994,1.6,1.5992,1.5994,681500000.0
2005-10-14 11:55:00,1.5995,1.5999,1.5988,1.5988,681500000.0
2005-10-14 12:00:00,1.5987,1.5996,1.5987,1.5993,681500000.0
2005-10-14 12:05:00,1.5992,1.5997,1.5992,1.5996,681500000.0
2005-10-14 12:10:00,1.5997,1.6002,1.599,1.6002,681500000.0
2005-10-14 12:15:00,1.6003,1.6004,1.5997,1.6004,681500000.0
2005-10-14 12:20:00,1.6001,1.6001,1.5996,1.5999,681500000.0
2005-10-14 12:25:00,1.5998,1.6002,1.5998,1.5998,408900000.0
2005-10-14 12:30:00,1.5999,1.6002,1.5995,1.6001,545200000.0
2005-10-14 12:35:00,1.6002,1.6003,1.6,1.6001,681500000.0
2005-10-14 12:40:00,1.6,1.6002,1.5995,1.5997,681500000.0
2005-10-14 12:45:00,1.5996,1.5997,1.5981,1.5981,681500000.0
2005-10-14 12:50:00,1.5982,1.5985,1.5975,1.598,681500000.0
2005-10-14 12:55:00,1.5979,1.5988,1.5979,1.5985,681500000.0
2005-10-14 13:00:00,1.5986,1.5989,1.5985,1.5985,681500000.0
2005-10-14 13:05:00,1.5986,1.5988,1.5979,1.598,681500000.0
2005-10-14 13:10:00,1.5981,1.5985,1.5979,1.5981,681500000.0
2005-10-14 13:15:00,1.5982,1.5984,1.598,1.5982,681500000.0
2005-10-14 13:20:00,1.598,1.5987,1.5979,1.5981,681500000.0
2005-10-14 13:25:00,1.5982,1.5982,1.5977,1.598,545200000.0
2005-10-14 13:30:00,1.5981,1.5983,1.5979,1.5981,681500000.0
2005-10-14 13:35:00,1.5982,1.5984,1.5975,1.5977,681500000.0
2005-10-14 13:40:00,1.5973,1.5974,1.5969,1.597,681500000.0
2005-10-14 13:45:00,1.5971,1.5973,1.5967,1.5973,681500000.0
2005-10-14 13:50:00,1.5974,1.5979,1.5972,1.5974,681500000.0
2005-10-14 13:55:00,1.5973,1.5977,1.5967,1.5972,681500000.0
2005-10-14 14:00:00,1.5972,1.5983,1.597,1.598,545200000.0
2005-10-14 14:05:00,1.5981,1.5982,1.5977,1.598,681500000.0
2005-10-14 14:10:00,1.5979,1.5981,1.5965,1.5976,681500000.0
2005-10-14 14:15:00,1.5977,1.5985,1.5969,1.5984,681500000.0
2005-10-14 14:20:00,1.5985,1.5991,1.5978,1.598,681500000.0
2005-10-14 14:25:00,1.5979,1.5992,1.5975,1.5988,681500000.0
2005-10-14 14:30:00,1.5985,1.6003,1.5973,1.5993,681500000.0
2005-10-14 14:35:00,1.5988,1.5997,1.598,1.5992,681500000.0
2005-10-14 14:40:00,1.5993,1.6004,1.599,1.6004,681500000.0
2005-10-14 14:45:00,1.6,1.6002,1.5979,1.5985,681500000.0
2005-10-14 14:50:00,1.5984,1.5989,1.5957,1.5966,681500000.0
2005-10-14 14:55:00,1.5969,1.5974,1.5961,1.5964,681500000.0
2005-10-14 15:00:00,1.5962,1.5972,1.5962,1.5965,681500000.0
2005-10-14 15:05:00,1.5965,1.5977,1.5965,1.5966,681500000.0
2005-10-14 15:10:00,1.5965,1.5982,1.5964,1.5975,681500000.0
2005-10-14 15:15:00,1.5983,1.5993,1.5969,1.5976,681500000.0
2005-10-14 15:20:00,1.5977,1.5989,1.5974,1.598,681500000.0
2005-10-14 15:25:00,1.5981,1.5989,1.5978,1.5985,681500000.0
2005-10-14 15:30:00,1.5987,1.5998,1.598,1.5986,681500000.0
2005-10-14 15:35:00,1.5985,1.5987,1.5971,1.5982,681500000.0
2005-10-14 15:40:00,1.5983,1.5989,1.5978,1.5986,681500000.0
2005-10-14 15:45:00,1.5985,1.5997,1.5979,1.5984,681500000.0
2005-10-14 15:50:00,1.5985,1.5989,1.5975,1.5978,681500000.0
2005-10-14 15:55:00,1.5977,1.5977,1.5957,1.5965,681500000.0
2005-10-14 16:00:00,1.5969,1.5985,1.5965,1.5983,681500000.0
2005-10-14 16:05:00,1.5981,1.5988,1.5979,1.5985,681500000.0
2005-10-14 16:10:00,1.5986,1.5994,1.5982,1.5994,681500000.0
2005-10-14 16:15:00,1.5995,1.6006,1.5995,1.6002,681500000.0
2005-10-14 16:20:00,1.6,1.6009,1.5998,1.6002,681500000.0
2005-10-14 16:25:00,1.6003,1.6008,1.6,1.6005,681500000.0
2005-10-14 16:30:00,1.6006,1.6013,1.5995,1.601,681500000.0
2005-10-14 16:35:00,1.6009,1.6026,1.6005,1.602,681500000.0
2005-10-14 16:40:00,1.6018,1.6038,1.6012,1.6032,681500000.0
2005-10-14 16:45:00,1.6033,1.6047,1.6028,1.6043,681500000.0
2005-10-14 16:50:00,1.6042,1.6051,1.6033,1.6037,681500000.0
2005-10-14 16:55:00,1.6036,1.604,1.6018,1.6019,681500000.0
2005-10-14 17:00:00,1.6017,1.603,1.6011,1.602,681500000.0
2005-10-14 17:05:00,1.6023,1.6024,1.6012,1.6012,681500000.0
2005-10-14 17:10:00,1.6013,1.6022,1.6013,1.6015,681500000.0
2005-10-14 17:15:00,1.6016,1.6038,1.6015,1.6032,681500000.0
2005-10-14 17:20:00,1.6033,1.6048,1.6033,1.6046,681500000.0
2005-10-14 17:25:00,1.6045,1.6054,1.6042,1.6049,681500000.0
2005-10-14 17:30:00,1.6048,1.6054,1.6046,1.6049,681500000.0
2005-10-14 17:35:00,1.6047,1.6053,1.6036,1.6038,681500000.0
2005-10-14 17:40:00,1.604,1.6046,1.6037,1.6039,681500000.0
2005-10-14 17:45:00,1.604,1.6041,1.6023,1.6033,681500000.0
2005-10-14 17:50:00,1.6033,1.6039,1.6033,1.6033,681500000.0
2005-10-14 17:55:00,1.6032,1.6033,1.6012,1.6015,681500000.0
2005-10-14 18:00:00,1.6016,1.603,1.6012,1.6028,681500000.0
2005-10-14 18:05:00,1.6029,1.6035,1.6028,1.603,681500000.0
2005-10-14 18:10:00,1.6029,1.604,1.6026,1.6031,681500000.0
2005-10-14 18:15:00,1.6032,1.6032,1.6026,1.6026,681500000.0
2005-10-14 18:20:00,1.6028,1.6035,1.6026,1.6032,681500000.0
2005-10-14 18:25:00,1.6031,1.6035,1.6026,1.6031,545200000.0
2005-10-14 18:30:00,1.6035,1.6037,1.6029,1.6032,681500000.0
2005-10-14 18:35:00,1.6035,1.6035,1.6024,1.6032,681500000.0
2005-10-14 18:40:00,1.6034,1.6041,1.603,1.6036,545200000.0
2005-10-14 18:45:00,1.6035,1.6041,1.6032,1.6036,681500000.0
2005-10-14 18:50:00,1.6037,1.604,1.6032,1.6035,681500000.0
2005-10-14 18:55:00,1.6036,1.6037,1.603,1.6032,545200000.0
2005-10-14 19:00:00,1.6031,1.6038,1.6031,1.6036,681500000.0
2005-10-14 19:05:00,1.6037,1.6039,1.6026,1.6032,681500000.0
2005-10-14 19:10:00,1.6034,1.6035,1.6028,1.6032,681500000.0
2005-10-14 19:15:00,1.6034,1.6035,1.6026,1.6026,681500000.0
2005-10-14 19:20:00,1.6023,1.6034,1.6023,1.6032,681500000.0
2005-10-14 19:25:00,1.6031,1.6034,1.6026,1.6034,681500000.0
2005-10-14 19:30:00,1.6032,1.6052,1.6032,1.6046,681500000.0
2005-10-14 19:35:00,1.6048,1.606,1.6046,1.6059,681500000.0
2005-10-14 19:40:00,1.6061,1.6069,1.6056,1.6064,681500000.0
2005-10-14 19:45:00,1.6062,1.6065,1.6056,1.6056,681500000.0
2005-10-14 19:50:00,1.6058,1.6068,1.6054,1.6066,681500000.0
2005-10-14 19:55:00,1.6064,1.6069,1.6062,1.6066,681500000.0
2005-10-14 20:00:00,1.6065,1.6076,1.6061,1.6061,681500000.0
2005-10-14 20:05:00,1.606,1.6071,1.606,1.6066,681500000.0
2005-10-14 20:10:00,1.6065,1.6073,1.6065,1.6069,681500000.0
2005-10-14 20:15:00,1.6071,1.6076,1.6069,1.6074,681500000.0
2005-10-14 20:20:00,1.6076,1.6078,1.6065,1.6071,681500000.0
2005-10-14 20:25:00,1.6069,1.6078,1.6066,1.6077,681500000.0
2005-10-14 20:30:00,1.6078,1.6084,1.6076,1.6081,681500000.0
2005-10-14 20:35:00,1.6083,1.6083,1.6073,1.6081,681500000.0
2005-10-14 20:40:00,1.608,1.6081,1.6074,1.608,681500000.0
2005-10-14 20:45:00,1.6079,1.6081,1.6074,1.6077,545200000.0
2005-10-14 20:50:00,1.6079,1.6088,1.6077,1.6086,681500000.0
2005-10-14 20:55:00,1.6087,1.6088,1.6077,1.608,681500000.0
2005-10-14 21:00:00,1.6078,1.6081,1.6069,1.6074,681500000.0
2005-10-14 21:05:00,1.6076,1.6077,1.6066,1.6069,681500000.0
2005-10-14 21:10:00,1.6068,1.6069,1.6064,1.6064,681500000.0
2005-10-14 21:15:00,1.6066,1.6068,1.606,1.6068,681500000.0
2005-10-14 21:20:00,1.6066,1.6074,1.6066,1.6068,681500000.0
2005-10-14 21:25:00,1.6066,1.6072,1.6066,1.6066,408900000.0
2005-10-14 21:30:00,1.6069,1.6076,1.6066,1.6066,681500000.0
2005-10-14 21:35:00,1.6068,1.6069,1.6064,1.6064,545200000.0
2005-10-14 21:40:00,1.6065,1.6068,1.6065,1.6066,408900000.0
2005-10-14 21:45:00,1.6065,1.6066,1.6064,1.6066,408900000.0
2005-10-14 21:50:00,1.6065,1.6069,1.6065,1.6066,545200000.0
2005-10-14 21:55:00,1.6065,1.6065,1.6061,1.6061,545200000.0
2005-10-14 22:00:00,1.6068,1.6069,1.606,1.606,681500000.0
2005-10-14 22:05:00,1.6065,1.6068,1.6062,1.6065,681500000.0
2005-10-14 22:10:00,1.6066,1.6069,1.606,1.6062,681500000.0
2005-10-14 22:15:00,1.6062,1.6065,1.6061,1.6062,681500000.0
2005-10-14 22:20:00,1.6061,1.6061,1.6058,1.6059,408900000.0
2005-10-14 22:25:00,1.606,1.6063,1.6059,1.6061,408900000.0
2005-10-14 22:30:00,1.606,1.6063,1.6058,1.6059,545200000.0
2005-10-14 22:35:00,1.6061,1.6061,1.6059,1.6061,681500000.0
2005-10-14 22:40:00,1.606,1.6061,1.6055,1.6055,545200000.0
2005-10-14 22:45:00,1.6052,1.6059,1.6052,1.6054,681500000.0
2005-10-14 22:50:00,1.6055,1.6058,1.6051,1.6052,545200000.0
2005-10-14 22:55:00,1.6051,1.6052,1.6038,1.6044,681500000.0
2005-10-17 00:00:00,1.6008,1.6016,1.6008,1.6013,408900000.0
2005-10-17 00:05:00,1.6015,1.602,1.6014,1.6016,545200000.0
2005-10-17 00:10:00,1.6017,1.602,1.6012,1.6014,681500000.0
2005-10-17 00:15:00,1.6016,1.6018,1.6014,1.6018,681500000.0
2005-10-17 00:20:00,1.6015,1.6018,1.6014,1.6017,681500000.0
2005-10-17 00:25:00,1.6016,1.6016,1.6013,1.6015,681500000.0
2005-10-17 00:30:00,1.6014,1.6019,1.6013,1.6018,681500000.0
2005-10-17 00:35:00,1.602,1.6023,1.6018,1.602,681500000.0
2005-10-17 00:40:00,1.6019,1.602,1.6015,1.6016,681500000.0
2005-10-17 00:45:00,1.6015,1.6017,1.6013,1.6013,681500000.0
2005-10-17 00:50:00,1.6014,1.6026,1.6014,1.6023,681500000.0
2005-10-17 00:55:00,1.6024,1.603,1.602,1.603,681500000.0
2005-10-17 01:00:00,1.6029,1.6031,1.6024,1.6028,681500000.0
2005-10-17 01:05:00,1.6027,1.6033,1.6021,1.6021,681500000.0
2005-10-17 01:10:00,1.6022,1.6027,1.6021,1.6026,681500000.0
2005-10-17 01:15:00,1.6024,1.6027,1.602,1.6026,681500000.0
2005-10-17 01:20:00,1.6024,1.6026,1.6022,1.6024,681500000.0
2005-10-17 01:25:00,1.6025,1.6027,1.6023,1.6026,681500000.0
2005-10-17 01:30:00,1.6025,1.6025,1.602,1.6023,681500000.0
2005-10-17 01:35:00,1.6024,1.6027,1.6024,1.6027,681500000.0
2005-10-17 01:40:00,1.6026,1.603,1.6026,1.6029,681500000.0
2005-10-17 01:45:00,1.6028,1.6036,1.6028,1.6035,681500000.0
2005-10-17 01:50:00,1.6036,1.6038,1.6031,1.6032,681500000.0
2005-10-17 01:55:00,1.6032,1.6034,1.6021,1.6022,681500000.0
2005-10-17 02:00:00,1.6024,1.6029,1.602,1.6029,681500000.0
2005-10-17 02:05:00,1.6028,1.6038,1.6028,1.6033,681500000.0
2005-10-17 02:10:00,1.6034,1.6045,1.6028,1.6041,681500000.0
2005-10-17 02:15:00,1.6042,1.6045,1.6038,1.6045,681500000.0
2005-10-17 02:20:00,1.6046,1.6065,1.6044,1.6058,681500000.0
2005-10-17 02:25:00,1.6062,1.6077,1.6055,1.6056,681500000.0
2005-10-17 02:30:00,1.6055,1.6064,1.6052,1.6059,681500000.0
2005-10-17 02:35:00,1.606,1.6061,1.6049,1.6055,681500000.0
2005-10-17 02:40:00,1.6054,1.6074,1.6053,1.6074,681500000.0
2005-10-17 02:45:00,1.6073,1.6081,1.6067,1.6068,681500000.0
2005-10-17 02:50:00,1.6069,1.6088,1.6069,1.6077,681500000.0
2005-10-17 02:55:00,1.6075,1.6075,1.6066,1.6072,681500000.0
2005-10-17 03:00:00,1.6071,1.6081,1.607,1.6076,681500000.0
2005-10-17 03:05:00,1.6075,1.608,1.6065,1.6067,681500000.0
2005-10-17 03:10:00,1.6068,1.607,1.6058,1.6065,681500000.0
2005-10-17 03:15:00,1.6066,1.6066,1.6051,1.6055,681500000.0
2005-10-17 03:20:00,1.6056,1.6056,1.6047,1.6054,681500000.0
2005-10-17 03:25:00,1.6053,1.606,1.6051,1.6058,681500000.0
2005-10-17 03:30:00,1.606,1.606,1.6051,1.6053,681500000.0
2005-10-17 03:35:00,1.6054,1.6058,1.6046,1.6051,681500000.0
2005-10-17 03:40:00,1.6054,1.6057,1.6051,1.6055,681500000.0
2005-10-17 03:45:00,1.6056,1.6059,1.6053,1.6054,545200000.0
2005-10-17 03:50:00,1.6056,1.6058,1.6053,1.6055,681500000.0
2005-10-17 03:55:00,1.6053,1.6058,1.605,1.6058,681500000.0
2005-10-17 04:00:00,1.6057,1.6065,1.6055,1.6065,681500000.0
2005-10-17 04:05:00,1.6064,1.6065,1.605,1.6064,681500000.0
2005-10-17 04:10:00,1.6063,1.6065,1.6053,1.6055,681500000.0
2005-10-17 04:15:00,1.6054,1.6061,1.6054,1.6055,681500000.0
2005-10-17 04:20:00,1.6054,1.6056,1.6049,1.6055,681500000.0
2005-10-17 04:25:00,1.6054,1.6054,1.6035,1.604,681500000.0
2005-10-17 04:30:00,1.6038,1.605,1.6035,1.605,681500000.0
2005-10-17 04:35:00,1.6049,1.6049,1.6044,1.6045,681500000.0
2005-10-17 04:40:00,1.6044,1.6047,1.6041,1.6044,681500000.0
2005-10-17 04:45:00,1.6045,1.6046,1.6033,1.6036,681500000.0
2005-10-17 04:50:00,1.6037,1.6038,1.6034,1.6037,681500000.0
2005-10-17 04:55:00,1.6035,1.6038,1.6034,1.6038,545200000.0
2005-10-17 05:00:00,1.6037,1.6041,1.6034,1.6036,681500000.0
2005-10-17 05:05:00,1.6035,1.6042,1.6035,1.6041,681500000.0
2005-10-17 05:10:00,1.604,1.6041,1.6032,1.6038,681500000.0
2005-10-17 05:15:00,1.6039,1.6042,1.6036,1.604,681500000.0
2005-10-17 05:20:00,1.6041,1.6043,1.604,1.604,681500000.0
2005-10-17 05:25:00,1.6041,1.6042,1.604,1.604,681500000.0
2005-10-17 05:30:00,1.6041,1.6043,1.6039,1.6041,681500000.0
2005-10-17 05:35:00,1.6043,1.6044,1.6043,1.6043,545200000.0
2005-10-17 05:40:00,1.6044,1.6044,1.6043,1.6044,408900000.0
2005-10-17 05:45:00,1.6045,1.6049,1.6043,1.6049,681500000.0
2005-10-17 05:50:00,1.6053,1.6061,1.6051,1.6054,681500000.0
2005-10-17 05:55:00,1.6055,1.606,1.6053,1.6057,681500000.0
2005-10-17 06:00:00,1.6058,1.6059,1.6055,1.6058,681500000.0
2005-10-17 06:05:00,1.6059,1.6062,1.6054,1.6056,681500000.0
2005-10-17 06:10:00,1.6055,1.6059,1.6051,1.6055,681500000.0
2005-10-17 06:15:00,1.6056,1.6057,1.6055,1.6056,545200000.0
2005-10-17 06:20:00,1.6054,1.6057,1.6052,1.6052,681500000.0
2005-10-17 06:25:00,1.6051,1.6056,1.605,1.605,681500000.0
2005-10-17 06:30:00,1.6052,1.6053,1.6048,1.6051,681500000.0
2005-10-17 06:35:00,1.6052,1.6058,1.6051,1.6056,681500000.0
2005-10-17 06:40:00,1.6055,1.6058,1.6051,1.6055,681500000.0
2005-10-17 06:45:00,1.6056,1.6057,1.6052,1.6054,681500000.0
2005-10-17 06:50:00,1.6053,1.6054,1.6047,1.6052,681500000.0
2005-10-17 06:55:00,1.6051,1.6063,1.605,1.6062,681500000.0
2005-10-17 07:00:00,1.6064,1.6064,1.6058,1.6061,681500000.0
2005-10-17 07:05:00,1.6062,1.6065,1.6058,1.6059,681500000.0
2005-10-17 07:10:00,1.606,1.6062,1.6058,1.6062,681500000.0
2005-10-17 07:15:00,1.6063,1.6064,1.6055,1.6056,545200000.0
2005-10-17 07:20:00,1.6055,1.6059,1.6047,1.6048,681500000.0
2005-10-17 07:25:00,1.6047,1.605,1.6043,1.6047,681500000.0
2005-10-17 07:30:00,1.6048,1.6049,1.6041,1.6046,681500000.0
2005-10-17 07:35:00,1.6047,1.6048,1.604,1.6042,681500000.0
2005-10-17 07:40:00,1.6045,1.6048,1.6041,1.6047,681500000.0
2005-10-17 07:45:00,1.6048,1.6048,1.6036,1.6041,681500000.0
2005-10-17 07:50:00,1.604,1.6041,1.6037,1.6037,681500000.0
2005-10-17 07:55:00,1.6038,1.6041,1.6034,1.6034,681500000.0
2005-10-17 08:00:00,1.6033,1.6036,1.6027,1.6034,681500000.0
2005-10-17 08:05:00,1.6033,1.6036,1.6026,1.6028,681500000.0
2005-10-17 08:10:00,1.6029,1.603,1.6023,1.6028,681500000.0
2005-10-17 08:15:00,1.6027,1.603,1.6023,1.6023,681500000.0
2005-10-17 08:20:00,1.6025,1.6028,1.6024,1.6026,681500000.0
2005-10-17 08:25:00,1.6027,1.6033,1.6025,1.603,681500000.0
2005-10-17 08:30:00,1.6031,1.6043,1.603,1.6038,681500000.0
2005-10-17 08:35:00,1.6037,1.6043,1.6035,1.6037,681500000.0
2005-10-17 08:40:00,1.6035,1.604,1.6026,1.6026,681500000.0
2005-10-17 08:45:00,1.6028,1.6033,1.6027,1.603,681500000.0
2005-10-17 08:50:00,1.6031,1.6031,1.6024,1.6031,681500000.0
2005-10-17 08:55:00,1.6029,1.6038,1.6028,1.6031,681500000.0
2005-10-17 09:00:00,1.6033,1.6035,1.603,1.6032,681500000.0
2005-10-17 09:05:00,1.6033,1.6033,1.6023,1.6023,681500000.0
2005-10-17 09:10:00,1.6022,1.6029,1.6022,1.6024,681500000.0
2005-10-17 09:15:00,1.6026,1.6031,1.602,1.6023,681500000.0
2005-10-17 09:20:00,1.6024,1.6028,1.6019,1.6026,681500000.0
2005-10-17 09:25:00,1.6025,1.6026,1.6018,1.6022,681500000.0
2005-10-17 09:30:00,1.6023,1.6024,1.6013,1.6019,681500000.0
2005-10-17 09:35:00,1.6018,1.6022,1.6014,1.6015,681500000.0
2005-10-17 09:40:00,1.6016,1.6017,1.6011,1.6014,681500000.0
2005-10-17 09:45:00,1.6015,1.6019,1.6014,1.6014,681500000.0
2005-10-17 09:50:00,1.6013,1.6022,1.6012,1.6016,681500000.0
2005-10-17 09:55:00,1.6015,1.6018,1.6012,1.6018,681500000.0
2005-10-17 10:00:00,1.6019,1.6021,1.6015,1.6015,681500000.0
2005-10-17 10:05:00,1.6016,1.6022,1.6014,1.6019,681500000.0
2005-10-17 10:10:00,1.602,1.6026,1.6019,1.6023,681500000.0
2005-10-17 10:15:00,1.6024,1.6032,1.6023,1.6028,681500000.0
2005-10-17 10:20:00,1.603,1.6036,1.6026,1.6032,681500000.0
2005-10-17 10:25:00,1.6031,1.6041,1.6031,1.6038,681500000.0
2005-10-17 10:30:00,1.6039,1.6041,1.6037,1.604,681500000.0
2005-10-17 10:35:00,1.6038,1.6048,1.6034,1.6034,681500000.0
2005-10-17 10:40:00,1.6036,1.6036,1.6016,1.6018,681500000.0
2005-10-17 10:45:00,1.6019,1.6022,1.6017,1.6019,681500000.0
2005-10-17 10:50:00,1.6018,1.6022,1.6015,1.6016,681500000.0
2005-10-17 10:55:00,1.6017,1.6019,1.6004,1.6016,681500000.0
2005-10-17 11:00:00,1.6017,1.6027,1.6015,1.6026,681500000.0
2005-10-17 11:05:00,1.6027,1.6032,1.6025,1.6031,681500000.0
2005-10-17 11:10:00,1.603,1.6032,1.6024,1.6024,681500000.0
2005-10-17 11:15:00,1.6025,1.6032,1.6024,1.6031,681500000.0
2005-10-17 11:20:00,1.603,1.6036,1.6029,1.6032,681500000.0
2005-10-17 11:25:00,1.6031,1.6035,1.6028,1.6029,681500000.0
2005-10-17 11:30:00,1.6028,1.603,1.6023,1.6023,681500000.0
2005-10-17 11:35:00,1.6022,1.6024,1.6016,1.6018,681500000.0
2005-10-17 11:40:00,1.602,1.6023,1.6009,1.6023,681500000.0
2005-10-17 11:45:00,1.6025,1.6031,1.6022,1.6022,681500000.0
2005-10-17 11:50:00,1.6021,1.6028,1.6011,1.6011,681500000.0
2005-10-17 11:55:00,1.6012,1.6018,1.6009,1.6009,681500000.0
2005-10-17 12:00:00,1.601,1.6014,1.6006,1.6013,681500000.0
2005-10-17 12:05:00,1.6012,1.6015,1.6003,1.6006,681500000.0
2005-10-17 12:10:00,1.6005,1.6009,1.6001,1.6004,681500000.0
2005-10-17 12:15:00,1.6003,1.6007,1.6001,1.6003,681500000.0
2005-10-17 12:20:00,1.6005,1.6013,1.6004,1.6013,681500000.0
2005-10-17 12:25:00,1.6012,1.6016,1.6011,1.6014,681500000.0
2005-10-17 12:30:00,1.6013,1.6019,1.6012,1.6016,681500000.0
2005-10-17 12:35:00,1.6017,1.6021,1.6015,1.6018,681500000.0
2005-10-17 12:40:00,1.6017,1.6024,1.6017,1.6023,681500000.0
2005-10-17 12:45:00,1.6024,1.603,1.6019,1.6027,681500000.0
2005-10-17 12:50:00,1.6028,1.603,1.6023,1.6025,545200000.0
2005-10-17 12:55:00,1.6026,1.603,1.6021,1.6021,681500000.0
2005-10-17 13:00:00,1.6022,1.603,1.6022,1.6029,681500000.0
2005-10-17 13:05:00,1.603,1.6032,1.6024,1.6027,681500000.0
2005-10-17 13:10:00,1.6026,1.6029,1.6019,1.6022,681500000.0
2005-10-17 13:15:00,1.6025,1.6026,1.6021,1.6026,545200000.0
2005-10-17 13:20:00,1.6025,1.6026,1.6022,1.6023,681500000.0
2005-10-17 13:25:00,1.6024,1.6026,1.6022,1.6024,681500000.0
2005-10-17 13:30:00,1.6023,1.6028,1.6022,1.6026,545200000.0
2005-10-17 13:35:00,1.6026,1.6026,1.6024,1.6024,545200000.0
2005-10-17 13:40:00,1.6023,1.603,1.6023,1.6026,681500000.0
2005-10-17 13:45:00,1.6027,1.6029,1.6021,1.6022,681500000.0
2005-10-17 13:50:00,1.6021,1.6022,1.6016,1.6019,681500000.0
2005-10-17 13:55:00,1.602,1.6025,1.6015,1.6017,681500000.0
2005-10-17 14:00:00,1.6016,1.6024,1.6016,1.602,681500000.0
2005-10-17 14:05:00,1.6021,1.6021,1.6011,1.6011,681500000.0
2005-10-17 14:10:00,1.6009,1.6015,1.6009,1.6015,681500000.0
2005-10-17 14:15:00,1.6013,1.602,1.6013,1.6015,681500000.0
2005-10-17 14:20:00,1.6016,1.6028,1.6015,1.602,681500000.0
2005-10-17 14:25:00,1.6021,1.6025,1.6018,1.602,681500000.0
2005-10-17 14:30:00,1.6021,1.6027,1.6014,1.6025,681500000.0
2005-10-17 14:35:00,1.6026,1.6029,1.6014,1.6017,681500000.0
2005-10-17 14:40:00,1.6019,1.6022,1.6012,1.6016,681500000.0
2005-10-17 14:45:00,1.6015,1.6021,1.6011,1.602,681500000.0
2005-10-17 14:50:00,1.6022,1.6024,1.6017,1.602,681500000.0
2005-10-17 14:55:00,1.6019,1.6025,1.6015,1.6023,681500000.0
2005-10-17 15:00:00,1.6022,1.603,1.6021,1.6027,681500000.0
2005-10-17 15:05:00,1.6029,1.6029,1.6022,1.6024,681500000.0
2005-10-17 15:10:00,1.6023,1.6027,1.6018,1.6023,681500000.0
2005-10-17 15:15:00,1.6021,1.6025,1.602,1.6025,681500000.0
2005-10-17 15:20:00,1.6022,1.6023,1.6016,1.6019,681500000.0
2005-10-17 15:25:00,1.602,1.6022,1.6015,1.6016,681500000.0
2005-10-17 15:30:00,1.6015,1.6016,1.6005,1.6014,681500000.0
2005-10-17 15:35:00,1.6013,1.6013,1.6001,1.6004,681500000.0
2005-10-17 15:40:00,1.6003,1.6004,1.5993,1.6002,681500000.0
2005-10-17 15:45:00,1.6003,1.6008,1.6001,1.6006,681500000.0
2005-10-17 15:50:00,1.6004,1.6008,1.6002,1.6005,681500000.0
2005-10-17 15:55:00,1.6004,1.6008,1.5998,1.6007,681500000.0
2005-10-17 16:00:00,1.6009,1.6011,1.5995,1.5998,681500000.0
2005-10-17 16:05:00,1.5999,1.6004,1.5998,1.6,681500000.0
2005-10-17 16:10:00,1.5999,1.6003,1.5996,1.5997,681500000.0
2005-10-17 16:15:00,1.5996,1.6002,1.5995,1.5997,681500000.0
2005-10-17 16:20:00,1.5996,1.6005,1.5996,1.6002,681500000.0
2005-10-17 16:25:00,1.6001,1.6009,1.6,1.6004,681500000.0
2005-10-17 16:30:00,1.6003,1.6005,1.5999,1.6001,681500000.0
2005-10-17 16:35:00,1.6002,1.6002,1.5996,1.5999,681500000.0
2005-10-17 16:40:00,1.6001,1.6011,1.5999,1.6007,681500000.0
2005-10-17 16:45:00,1.6006,1.6015,1.6005,1.601,681500000.0
2005-10-17 16:50:00,1.6009,1.6015,1.6008,1.6009,681500000.0
2005-10-17 16:55:00,1.6008,1.6013,1.6001,1.6002,681500000.0
2005-10-17 17:00:00,1.6003,1.6015,1.5998,1.601,681500000.0
2005-10-17 17:05:00,1.6011,1.602,1.6008,1.6014,681500000.0
2005-10-17 17:10:00,1.6012,1.6018,1.6008,1.6012,681500000.0
2005-10-17 17:15:00,1.6011,1.6016,1.6007,1.6015,681500000.0
2005-10-17 17:20:00,1.6016,1.6019,1.6011,1.6015,681500000.0
2005-10-17 17:25:00,1.6017,1.6022,1.6015,1.6015,681500000.0
2005-10-17 17:30:00,1.6017,1.6021,1.6015,1.6019,681500000.0
2005-10-17 17:35:00,1.6017,1.6024,1.6017,1.6021,681500000.0
2005-10-17 17:40:00,1.602,1.6028,1.6018,1.6026,681500000.0
2005-10-17 17:45:00,1.6025,1.603,1.6021,1.6025,681500000.0
2005-10-17 17:50:00,1.6026,1.6038,1.6025,1.6033,681500000.0
2005-10-17 17:55:00,1.6032,1.6043,1.6031,1.6042,681500000.0
2005-10-17 18:00:00,1.6043,1.6054,1.6039,1.6053,681500000.0
2005-10-17 18:05:00,1.6052,1.6055,1.604,1.6048,681500000.0
2005-10-17 18:10:00,1.605,1.605,1.604,1.6046,681500000.0
2005-10-17 18:15:00,1.6048,1.6049,1.6044,1.6049,681500000.0
2005-10-17 18:20:00,1.6052,1.606,1.605,1.6056,681500000.0
2005-10-17 18:25:00,1.6059,1.6061,1.6053,1.6056,681500000.0
2005-10-17 18:30:00,1.6055,1.6063,1.6049,1.6058,681500000.0
2005-10-17 18:35:00,1.6058,1.6062,1.605,1.605,681500000.0
2005-10-17 18:40:00,1.6052,1.6065,1.6052,1.606,681500000.0
2005-10-17 18:45:00,1.6062,1.6071,1.6059,1.6066,681500000.0
2005-10-17 18:50:00,1.6068,1.6069,1.6062,1.6066,681500000.0
2005-10-17 18:55:00,1.6065,1.6079,1.6065,1.6074,681500000.0
2005-10-17 19:00:00,1.6076,1.6078,1.6072,1.6072,408900000.0
2005-10-17 19:05:00,1.6073,1.6078,1.6072,1.6074,681500000.0
2005-10-17 19:10:00,1.6076,1.6077,1.6069,1.6072,681500000.0
2005-10-17 19:15:00,1.6069,1.6077,1.6066,1.6073,681500000.0
2005-10-17 19:20:00,1.6072,1.6078,1.6069,1.6078,681500000.0
2005-10-17 19:25:00,1.6077,1.6083,1.6074,1.6081,681500000.0
2005-10-17 19:30:00,1.6083,1.6092,1.6078,1.6086,681500000.0
2005-10-17 19:35:00,1.6087,1.6089,1.6081,1.6089,681500000.0
2005-10-17 19:40:00,1.6092,1.6092,1.6074,1.6083,681500000.0
2005-10-17 19:45:00,1.6084,1.6084,1.6074,1.6078,681500000.0
2005-10-17 19:50:00,1.6077,1.6078,1.6069,1.6074,681500000.0
2005-10-17 19:55:00,1.6073,1.6074,1.6068,1.6069,545200000.0
2005-10-17 20:00:00,1.6068,1.6069,1.6065,1.6066,681500000.0
2005-10-17 20:05:00,1.6064,1.6066,1.6059,1.606,681500000.0
2005-10-17 20:10:00,1.6061,1.6064,1.605,1.6055,681500000.0
2005-10-17 20:15:00,1.6056,1.6056,1.6053,1.6054,681500000.0
2005-10-17 20:20:00,1.6052,1.6055,1.605,1.6052,681500000.0
2005-10-17 20:25:00,1.6054,1.6056,1.6049,1.6053,681500000.0
2005-10-17 20:30:00,1.6052,1.6054,1.6049,1.6053,545200000.0
2005-10-17 20:35:00,1.6054,1.6059,1.6053,1.6056,545200000.0
2005-10-17 20:40:00,1.6055,1.6056,1.6048,1.6048,681500000.0
2005-10-17 20:45:00,1.6049,1.6054,1.6048,1.6052,681500000.0
2005-10-17 20:50:00,1.6053,1.6058,1.6048,1.6055,681500000.0
2005-10-17 20:55:00,1.6054,1.606,1.6052,1.606,681500000.0
2005-10-17 21:00:00,1.6062,1.6062,1.6053,1.6058,681500000.0
2005-10-17 21:05:00,1.6059,1.6063,1.6053,1.6062,681500000.0
2005-10-17 21:10:00,1.6063,1.6064,1.6062,1.6062,681500000.0
2005-10-17 21:15:00,1.6063,1.6064,1.606,1.6062,681500000.0
2005-10-17 21:20:00,1.6063,1.6064,1.6056,1.6058,681500000.0
2005-10-17 21:25:00,1.6056,1.6059,1.6056,1.6059,408900000.0
2005-10-17 21:30:00,1.6058,1.6063,1.6056,1.6062,681500000.0
2005-10-17 21:35:00,1.6061,1.6063,1.6056,1.6058,545200000.0
2005-10-17 21:40:00,1.6059,1.606,1.6056,1.6058,681500000.0
2005-10-17 21:45:00,1.6055,1.6059,1.6044,1.6044,545200000.0
2005-10-17 21:50:00,1.6046,1.6048,1.604,1.604,545200000.0
2005-10-17 21:55:00,1.6041,1.605,1.6037,1.605,681500000.0
2005-10-17 22:00:00,1.6049,1.6052,1.6046,1.6046,408900000.0
2005-10-17 22:05:00,1.6044,1.6049,1.6044,1.6046,545200000.0
2005-10-17 22:10:00,1.6048,1.6053,1.6046,1.605,681500000.0
2005-10-17 22:15:00,1.6049,1.6052,1.6046,1.6046,545200000.0
2005-10-17 22:20:00,1.6044,1.6046,1.6039,1.6039,545200000.0
2005-10-17 22:25:00,1.6042,1.6044,1.6034,1.6036,681500000.0
2005-10-17 22:30:00,1.6037,1.6037,1.6032,1.6032,545200000.0
2005-10-17 22:35:00,1.6034,1.604,1.6034,1.6037,545200000.0
2005-10-17 22:40:00,1.6034,1.6036,1.6032,1.6034,272600000.0
2005-10-17 22:45:00,1.6032,1.6032,1.602,1.6021,681500000.0
2005-10-17 22:50:00,1.602,1.6031,1.602,1.6029,408900000.0
2005-10-17 22:55:00,1.6028,1.6029,1.6024,1.6028,545200000.0
2005-10-17 23:00:00,1.6028,1.603,1.6021,1.6029,681500000.0
2005-10-17 23:05:00,1.6032,1.6032,1.6029,1.6031,545200000.0
2005-10-17 23:10:00,1.6034,1.6035,1.603,1.6032,545200000.0
2005-10-17 23:15:00,1.6034,1.6042,1.6031,1.604,545200000.0
2005-10-17 23:20:00,1.6035,1.604,1.6031,1.6031,408900000.0
2005-10-17 23:25:00,1.603,1.6036,1.603,1.6034,545200000.0
2005-10-17 23:30:00,1.6036,1.6036,1.6031,1.6032,681500000.0
2005-10-17 23:35:00,1.6031,1.6032,1.6028,1.6032,681500000.0
2005-10-17 23:40:00,1.6031,1.6031,1.6026,1.6026,545200000.0
2005-10-17 23:45:00,1.6028,1.603,1.6026,1.603,408900000.0
2005-10-17 23:50:00,1.6031,1.6032,1.6026,1.6026,545200000.0
2005-10-17 23:55:00,1.6023,1.6026,1.602,1.6026,408900000.0
2005-10-18 00:00:00,1.6028,1.603,1.6026,1.6026,408900000.0
2005-10-18 00:05:00,1.6024,1.6026,1.6024,1.6026,545200000.0
2005-10-18 00:10:00,1.6029,1.6032,1.6026,1.6032,681500000.0
2005-10-18 00:15:00,1.603,1.6032,1.603,1.6032,272600000.0
2005-10-18 00:20:00,1.603,1.6032,1.6028,1.6029,681500000.0
2005-10-18 00:25:00,1.603,1.6031,1.6029,1.6029,545200000.0
2005-10-18 00:30:00,1.603,1.603,1.6024,1.6026,408900000.0
2005-10-18 00:35:00,1.6029,1.6029,1.602,1.6024,545200000.0
2005-10-18 00:40:00,1.6023,1.6024,1.6018,1.6019,681500000.0
2005-10-18 00:45:00,1.602,1.6032,1.6016,1.6032,681500000.0
2005-10-18 00:50:00,1.603,1.604,1.603,1.6032,681500000.0
2005-10-18 00:55:00,1.6037,1.6039,1.603,1.6036,681500000.0
2005-10-18 01:00:00,1.6038,1.6042,1.6036,1.6037,681500000.0
2005-10-18 01:05:00,1.6036,1.6041,1.6036,1.6039,681500000.0
2005-10-18 01:10:00,1.6038,1.6045,1.6038,1.6045,408900000.0
2005-10-18 01:15:00,1.6044,1.6049,1.6041,1.6046,681500000.0
2005-10-18 01:20:00,1.6047,1.6054,1.6046,1.6052,681500000.0
2005-10-18 01:25:00,1.6053,1.6053,1.605,1.605,545200000.0
2005-10-18 01:30:00,1.6051,1.6054,1.6047,1.6052,681500000.0
2005-10-18 01:35:00,1.605,1.6055,1.6048,1.6053,681500000.0
2005-10-18 01:40:00,1.6056,1.6056,1.6042,1.6048,681500000.0
2005-10-18 01:45:00,1.6046,1.6048,1.6033,1.6036,681500000.0
2005-10-18 01:50:00,1.6037,1.6041,1.6035,1.6036,681500000.0
2005-10-18 01:55:00,1.6034,1.6041,1.6034,1.604,681500000.0
2005-10-18 02:05:00,1.6036,1.6041,1.6035,1.6036,136300000.0
2005-10-18 02:10:00,1.6031,1.6037,1.603,1.6034,681500000.0
2005-10-18 02:15:00,1.6032,1.6036,1.603,1.6034,681500000.0
2005-10-18 02:20:00,1.6033,1.6035,1.6029,1.6031,681500000.0
2005-10-18 02:25:00,1.603,1.6032,1.6023,1.603,681500000.0
2005-10-18 02:30:00,1.6029,1.603,1.6024,1.6025,681500000.0
2005-10-18 02:35:00,1.6026,1.603,1.6021,1.6028,681500000.0
2005-10-18 02:40:00,1.6029,1.6035,1.6026,1.6035,681500000.0
2005-10-18 02:45:00,1.6032,1.6041,1.6031,1.604,681500000.0
2005-10-18 02:50:00,1.6041,1.6044,1.6033,1.604,681500000.0
2005-10-18 02:55:00,1.6038,1.6043,1.6037,1.6037,681500000.0
2005-10-18 03:00:00,1.6039,1.6039,1.6025,1.6029,681500000.0
2005-10-18 03:05:00,1.603,1.6033,1.6024,1.6031,681500000.0
2005-10-18 03:10:00,1.603,1.6035,1.603,1.6034,681500000.0
2005-10-18 03:15:00,1.6035,1.6039,1.6033,1.6036,681500000.0
2005-10-18 03:20:00,1.6037,1.6038,1.6028,1.6028,681500000.0
2005-10-18 03:25:00,1.6024,1.6033,1.6024,1.6032,681500000.0
2005-10-18 03:30:00,1.6031,1.6032,1.6025,1.6029,681500000.0
2005-10-18 03:35:00,1.603,1.6038,1.6028,1.6033,681500000.0
2005-10-18 03:40:00,1.6034,1.6043,1.6034,1.6038,681500000.0
2005-10-18 03:45:00,1.6039,1.6039,1.6031,1.6034,681500000.0
2005-10-18 03:50:00,1.6035,1.6039,1.6034,1.6038,545200000.0
2005-10-18 03:55:00,1.604,1.6041,1.6034,1.6038,681500000.0
2005-10-18 04:00:00,1.6039,1.6041,1.6037,1.6037,681500000.0
2005-10-18 04:05:00,1.6036,1.6039,1.6035,1.6035,545200000.0
2005-10-18 04:10:00,1.6034,1.6036,1.6028,1.6031,681500000.0
2005-10-18 04:15:00,1.603,1.6033,1.6028,1.6032,681500000.0
2005-10-18 04:20:00,1.6033,1.6036,1.6031,1.6035,681500000.0
2005-10-18 04:25:00,1.6036,1.6036,1.6032,1.6034,681500000.0
2005-10-18 04:30:00,1.6033,1.6036,1.6032,1.6035,681500000.0
2005-10-18 04:35:00,1.6036,1.6037,1.6031,1.6033,408900000.0
2005-10-18 04:40:00,1.6034,1.6038,1.6033,1.6037,681500000.0
2005-10-18 04:45:00,1.6038,1.6038,1.6033,1.6037,681500000.0
2005-10-18 04:50:00,1.6038,1.6041,1.6035,1.6035,681500000.0
2005-10-18 04:55:00,1.6036,1.6041,1.6035,1.6037,681500000.0
2005-10-18 05:00:00,1.6039,1.6042,1.6037,1.6039,681500000.0
2005-10-18 05:05:00,1.604,1.6044,1.6037,1.6038,681500000.0
2005-10-18 05:10:00,1.6037,1.6042,1.6024,1.6036,681500000.0
2005-10-18 05:15:00,1.6035,1.6037,1.6034,1.6036,681500000.0
2005-10-18 05:20:00,1.6039,1.6047,1.6039,1.6045,681500000.0
2005-10-18 05:25:00,1.6044,1.6044,1.6038,1.604,545200000.0
2005-10-18 05:30:00,1.6039,1.6044,1.6038,1.6041,681500000.0
2005-10-18 05:35:00,1.6042,1.6043,1.6039,1.6042,545200000.0
2005-10-18 05:40:00,1.6043,1.6046,1.604,1.6042,681500000.0
2005-10-18 05:45:00,1.6041,1.6042,1.6038,1.6039,545200000.0
2005-10-18 05:50:00,1.604,1.6043,1.6037,1.6038,681500000.0
2005-10-18 05:55:00,1.6039,1.604,1.6033,1.6037,681500000.0
2005-10-18 06:00:00,1.6036,1.6039,1.6034,1.6037,681500000.0
2005-10-18 06:05:00,1.6036,1.6037,1.6033,1.6033,681500000.0
2005-10-18 06:10:00,1.6034,1.6036,1.6027,1.6029,681500000.0
2005-10-18 06:15:00,1.603,1.603,1.6027,1.6029,681500000.0
2005-10-18 06:20:00,1.6028,1.6029,1.6021,1.6028,681500000.0
2005-10-18 06:25:00,1.6027,1.6033,1.6025,1.6026,681500000.0
2005-10-18 06:30:00,1.6025,1.603,1.6022,1.6025,681500000.0
2005-10-18 06:35:00,1.6026,1.6026,1.6019,1.6022,681500000.0
2005-10-18 06:40:00,1.6023,1.6025,1.6019,1.6021,681500000.0
2005-10-18 06:45:00,1.6022,1.6027,1.6019,1.6023,681500000.0
2005-10-18 06:50:00,1.6024,1.6032,1.6024,1.6026,681500000.0
2005-10-18 06:55:00,1.6027,1.6031,1.6021,1.6029,681500000.0
2005-10-18 07:00:00,1.6027,1.6029,1.6023,1.6027,545200000.0
2005-10-18 07:05:00,1.6026,1.6032,1.6022,1.6028,681500000.0
2005-10-18 07:10:00,1.6027,1.6028,1.6025,1.6027,681500000.0
2005-10-18 07:15:00,1.6027,1.6028,1.6024,1.6026,545200000.0
2005-10-18 07:20:00,1.6027,1.603,1.6027,1.6029,408900000.0
2005-10-18 07:25:00,1.603,1.603,1.6027,1.6027,545200000.0
2005-10-18 07:30:00,1.6029,1.6032,1.6027,1.6029,681500000.0
2005-10-18 07:35:00,1.6031,1.6033,1.6026,1.6028,681500000.0
2005-10-18 07:40:00,1.6029,1.6033,1.6028,1.603,545200000.0
2005-10-18 07:45:00,1.6031,1.6034,1.6028,1.6033,681500000.0
2005-10-18 07:50:00,1.6032,1.6037,1.6032,1.6034,272600000.0
2005-10-18 07:55:00,1.6033,1.6034,1.6024,1.6029,681500000.0
2005-10-18 08:00:00,1.603,1.6036,1.6026,1.6035,681500000.0
2005-10-18 08:05:00,1.6034,1.6037,1.6027,1.6032,681500000.0
2005-10-18 08:10:00,1.6031,1.6033,1.6025,1.603,681500000.0
2005-10-18 08:15:00,1.6033,1.6037,1.6031,1.6033,681500000.0
2005-10-18 08:20:00,1.6032,1.6036,1.6029,1.6033,681500000.0
2005-10-18 08:25:00,1.6034,1.6046,1.6033,1.6043,408900000.0
2005-10-18 08:30:00,1.6044,1.6047,1.6036,1.6039,681500000.0
2005-10-18 08:35:00,1.6038,1.6038,1.6032,1.6032,681500000.0
2005-10-18 08:40:00,1.6033,1.6033,1.6029,1.6032,681500000.0
2005-10-18 08:45:00,1.603,1.6031,1.6018,1.6028,681500000.0
2005-10-18 08:50:00,1.6029,1.6039,1.6027,1.6037,681500000.0
2005-10-18 08:55:00,1.6037,1.6037,1.6028,1.6031,681500000.0
2005-10-18 09:00:00,1.6033,1.6034,1.6026,1.603,681500000.0
2005-10-18 09:05:00,1.6029,1.6032,1.6023,1.6026,681500000.0
2005-10-18 09:10:00,1.6027,1.603,1.6025,1.6025,681500000.0
2005-10-18 09:15:00,1.6028,1.6028,1.6023,1.6027,681500000.0
2005-10-18 09:20:00,1.6028,1.6031,1.6024,1.6028,545200000.0
2005-10-18 09:25:00,1.6031,1.6032,1.6022,1.6029,408900000.0
2005-10-18 09:30:00,1.6026,1.6034,1.6018,1.6018,681500000.0
2005-10-18 09:35:00,1.6017,1.602,1.6013,1.6018,681500000.0
2005-10-18 09:40:00,1.6017,1.6024,1.6015,1.6023,681500000.0
2005-10-18 09:45:00,1.6022,1.6023,1.6013,1.6018,681500000.0
2005-10-18 09:50:00,1.6017,1.6018,1.6004,1.6004,681500000.0
2005-10-18 09:55:00,1.6005,1.6017,1.6002,1.6006,681500000.0
2005-10-18 10:00:00,1.6008,1.6008,1.5999,1.6008,681500000.0
2005-10-18 10:05:00,1.6007,1.6013,1.6007,1.6008,681500000.0
2005-10-18 10:10:00,1.6008,1.6012,1.6007,1.6008,681500000.0
2005-10-18 10:15:00,1.6009,1.6013,1.6005,1.6009,681500000.0
2005-10-18 10:20:00,1.6011,1.6012,1.6006,1.6009,681500000.0
2005-10-18 10:25:00,1.6008,1.601,1.6,1.6002,681500000.0
2005-10-18 10:30:00,1.6003,1.6006,1.5995,1.5995,681500000.0
2005-10-18 10:35:00,1.5999,1.6,1.5991,1.6,681500000.0
2005-10-18 10:40:00,1.6001,1.6002,1.5997,1.6002,681500000.0
2005-10-18 10:45:00,1.6001,1.6005,1.5998,1.6004,681500000.0
2005-10-18 10:50:00,1.6005,1.6007,1.5999,1.6003,681500000.0
2005-10-18 10:55:00,1.6001,1.6008,1.6001,1.6006,681500000.0
2005-10-18 11:00:00,1.6005,1.6013,1.6,1.6001,681500000.0
2005-10-18 11:05:00,1.6003,1.6013,1.6001,1.6008,681500000.0
2005-10-18 11:10:00,1.6007,1.6013,1.6005,1.6006,681500000.0
2005-10-18 11:15:00,1.6005,1.6015,1.6005,1.6009,681500000.0
2005-10-18 11:20:00,1.6008,1.6014,1.6007,1.6012,681500000.0
2005-10-18 11:25:00,1.6011,1.6014,1.6008,1.6011,681500000.0
2005-10-18 11:30:00,1.601,1.6011,1.6004,1.6009,681500000.0
2005-10-18 11:35:00,1.601,1.6018,1.601,1.6012,681500000.0
2005-10-18 11:40:00,1.6011,1.6015,1.6008,1.6012,681500000.0
2005-10-18 11:45:00,1.6011,1.6014,1.5998,1.5999,681500000.0
2005-10-18 11:50:00,1.6001,1.6003,1.5988,1.5988,681500000.0
2005-10-18 11:55:00,1.5991,1.5996,1.5988,1.5994,681500000.0
2005-10-18 12:00:00,1.5995,1.6,1.5994,1.5995,681500000.0
2005-10-18 12:05:00,1.5996,1.5998,1.5993,1.5994,681500000.0
2005-10-18 12:10:00,1.5998,1.5998,1.5987,1.599,681500000.0
2005-10-18 12:15:00,1.5991,1.5992,1.5981,1.5983,681500000.0
2005-10-18 12:20:00,1.5982,1.5986,1.5979,1.5982,681500000.0
2005-10-18 12:25:00,1.5984,1.5986,1.5978,1.5978,681500000.0
2005-10-18 12:30:00,1.5977,1.5982,1.5975,1.5978,681500000.0
2005-10-18 12:35:00,1.5976,1.599,1.5976,1.5985,681500000.0
2005-10-18 12:40:00,1.5984,1.5987,1.5972,1.5975,681500000.0
2005-10-18 12:45:00,1.5974,1.598,1.5972,1.5978,681500000.0
2005-10-18 12:50:00,1.5977,1.5982,1.5975,1.5981,681500000.0
2005-10-18 12:55:00,1.598,1.5984,1.5974,1.5977,681500000.0
2005-10-18 13:00:00,1.5976,1.5981,1.5976,1.5981,681500000.0
2005-10-18 13:05:00,1.5982,1.5983,1.5978,1.5982,408900000.0
2005-10-18 13:10:00,1.5984,1.5984,1.5977,1.598,681500000.0
2005-10-18 13:15:00,1.5981,1.5984,1.5977,1.598,681500000.0
2005-10-18 13:20:00,1.5978,1.5984,1.5976,1.5977,681500000.0
2005-10-18 13:25:00,1.5978,1.598,1.5975,1.5975,681500000.0
2005-10-18 13:30:00,1.5976,1.5993,1.5976,1.5988,681500000.0
2005-10-18 13:35:00,1.599,1.5991,1.5985,1.5988,681500000.0
2005-10-18 13:40:00,1.5987,1.5991,1.5984,1.5984,681500000.0
2005-10-18 13:45:00,1.5985,1.5987,1.5982,1.5983,545200000.0
2005-10-18 13:50:00,1.5984,1.5991,1.5983,1.5985,681500000.0
2005-10-18 13:55:00,1.5987,1.5989,1.5985,1.5988,681500000.0
2005-10-18 14:00:00,1.5989,1.5997,1.5989,1.599,545200000.0
2005-10-18 14:05:00,1.5991,1.5994,1.5988,1.5988,681500000.0
2005-10-18 14:10:00,1.5989,1.5993,1.5988,1.5988,681500000.0
2005-10-18 14:15:00,1.5986,1.5997,1.5985,1.5997,681500000.0
2005-10-18 14:20:00,1.5997,1.6004,1.5991,1.6004,681500000.0
2005-10-18 14:25:00,1.6003,1.6004,1.5996,1.6,681500000.0
2005-10-18 14:30:00,1.5994,1.6,1.5984,1.5988,681500000.0
2005-10-18 14:35:00,1.5987,1.5996,1.5987,1.5991,681500000.0
2005-10-18 14:40:00,1.5992,1.5995,1.5989,1.5995,681500000.0
2005-10-18 14:45:00,1.5992,1.5996,1.5989,1.599,681500000.0
2005-10-18 14:50:00,1.5991,1.5995,1.5988,1.5993,681500000.0
2005-10-18 14:55:00,1.5991,1.5992,1.5986,1.5989,681500000.0
2005-10-18 15:00:00,1.5991,1.5991,1.5968,1.5982,681500000.0
2005-10-18 15:05:00,1.598,1.5986,1.5967,1.5979,681500000.0
2005-10-18 15:10:00,1.5977,1.5984,1.5972,1.5984,681500000.0
2005-10-18 15:15:00,1.5982,1.599,1.598,1.5982,681500000.0
2005-10-18 15:20:00,1.5983,1.5993,1.5982,1.599,681500000.0
2005-10-18 15:25:00,1.5991,1.6003,1.5987,1.6003,681500000.0
2005-10-18 15:30:00,1.6004,1.6005,1.5997,1.6,681500000.0
2005-10-18 15:35:00,1.6003,1.6012,1.6001,1.6008,681500000.0
2005-10-18 15:40:00,1.6007,1.6016,1.6006,1.6012,681500000.0
2005-10-18 15:45:00,1.6012,1.6014,1.6005,1.601,681500000.0
2005-10-18 15:50:00,1.6011,1.6011,1.6005,1.6011,681500000.0
2005-10-18 15:55:00,1.6008,1.6011,1.6001,1.6004,681500000.0
2005-10-18 16:00:00,1.6005,1.6005,1.5995,1.6001,681500000.0
2005-10-18 16:05:00,1.6002,1.6008,1.5999,1.6,681500000.0
2005-10-18 16:10:00,1.5999,1.6005,1.5995,1.5996,681500000.0
2005-10-18 16:15:00,1.5995,1.6003,1.5995,1.6,681500000.0
2005-10-18 16:20:00,1.5999,1.6003,1.5998,1.5999,681500000.0
2005-10-18 16:25:00,1.6,1.6006,1.5997,1.6003,681500000.0
2005-10-18 16:30:00,1.6001,1.6006,1.5994,1.5996,681500000.0
2005-10-18 16:35:00,1.5995,1.5998,1.5986,1.5992,681500000.0
2005-10-18 16:40:00,1.599,1.5992,1.5979,1.5987,681500000.0
2005-10-18 16:45:00,1.5986,1.5987,1.5975,1.5975,681500000.0
2005-10-18 16:50:00,1.5976,1.5978,1.597,1.5971,681500000.0
2005-10-18 16:55:00,1.5973,1.5982,1.5973,1.5978,681500000.0
2005-10-18 17:00:00,1.5979,1.5981,1.5974,1.5978,681500000.0
2005-10-18 17:05:00,1.5976,1.5981,1.5973,1.5977,681500000.0
2005-10-18 17:10:00,1.5978,1.598,1.5973,1.5974,681500000.0
2005-10-18 17:15:00,1.5975,1.5978,1.5968,1.5972,681500000.0
2005-10-18 17:20:00,1.5973,1.5973,1.5963,1.5965,681500000.0
2005-10-18 17:25:00,1.5966,1.5969,1.5963,1.5964,681500000.0
2005-10-18 17:30:00,1.5966,1.5969,1.5956,1.5963,681500000.0
2005-10-18 17:35:00,1.5962,1.597,1.5962,1.5966,681500000.0
2005-10-18 17:40:00,1.5965,1.597,1.5962,1.5967,681500000.0
2005-10-18 17:45:00,1.5966,1.5969,1.5961,1.5966,681500000.0
2005-10-18 17:50:00,1.5964,1.5971,1.5963,1.5966,681500000.0
2005-10-18 17:55:00,1.5967,1.5972,1.5954,1.5969,681500000.0
2005-10-18 18:00:00,1.5968,1.5972,1.5965,1.5965,681500000.0
2005-10-18 18:05:00,1.5967,1.5971,1.5964,1.5968,681500000.0
2005-10-18 18:10:00,1.5969,1.5977,1.5968,1.5974,681500000.0
2005-10-18 18:15:00,1.5976,1.5982,1.5976,1.5981,681500000.0
2005-10-18 18:20:00,1.5982,1.5982,1.5973,1.5973,681500000.0
2005-10-18 18:25:00,1.5971,1.5975,1.5971,1.5974,681500000.0
2005-10-18 18:30:00,1.5974,1.5979,1.5972,1.5979,681500000.0
2005-10-18 18:35:00,1.5981,1.5981,1.5971,1.5971,681500000.0
2005-10-18 18:40:00,1.5974,1.5974,1.5967,1.5971,545200000.0
2005-10-18 18:45:00,1.5969,1.5971,1.5967,1.5969,681500000.0
2005-10-18 18:50:00,1.5968,1.5972,1.5962,1.5964,681500000.0
2005-10-18 18:55:00,1.5965,1.5972,1.5965,1.5971,681500000.0
2005-10-18 19:00:00,1.5968,1.5971,1.5966,1.5971,545200000.0
2005-10-18 19:05:00,1.5969,1.5975,1.5969,1.5969,681500000.0
2005-10-18 19:10:00,1.5972,1.5975,1.5969,1.5975,681500000.0
2005-10-18 19:15:00,1.5974,1.5987,1.5974,1.5982,681500000.0
2005-10-18 19:20:00,1.5978,1.5996,1.5978,1.5991,681500000.0
2005-10-18 19:25:00,1.5992,1.6,1.599,1.5994,681500000.0
2005-10-18 19:30:00,1.5995,1.5997,1.599,1.599,681500000.0
2005-10-18 19:35:00,1.5989,1.6002,1.5987,1.5997,681500000.0
2005-10-18 19:40:00,1.5994,1.5995,1.5988,1.599,681500000.0
2005-10-18 19:45:00,1.5991,1.5996,1.5987,1.599,681500000.0
2005-10-18 19:50:00,1.5989,1.5991,1.5985,1.5988,681500000.0
2005-10-18 19:55:00,1.5989,1.5991,1.5984,1.5984,681500000.0
2005-10-18 20:00:00,1.5985,1.5989,1.5983,1.5988,681500000.0
2005-10-18 20:05:00,1.5985,1.5989,1.5978,1.5979,681500000.0
2005-10-18 20:10:00,1.5978,1.5988,1.5978,1.5984,545200000.0
2005-10-18 20:15:00,1.5985,1.5994,1.5984,1.5994,681500000.0
2005-10-18 20:20:00,1.5991,1.6,1.5977,1.6,681500000.0
2005-10-18 20:25:00,1.6002,1.6004,1.5996,1.5996,545200000.0
2005-10-18 20:30:00,1.5997,1.5997,1.5985,1.5985,681500000.0
2005-10-18 20:35:00,1.598,1.5988,1.5978,1.5979,681500000.0
2005-10-18 20:40:00,1.598,1.598,1.5964,1.5968,681500000.0
2005-10-18 20:45:00,1.5967,1.5969,1.5958,1.5963,681500000.0
2005-10-18 20:50:00,1.5961,1.5967,1.5961,1.5964,681500000.0
2005-10-18 20:55:00,1.5965,1.5969,1.5963,1.5964,681500000.0
2005-10-18 21:00:00,1.5966,1.5966,1.5961,1.5966,681500000.0
2005-10-18 21:05:00,1.5965,1.5969,1.5963,1.5968,681500000.0
2005-10-18 21:10:00,1.5975,1.5975,1.5968,1.5969,681500000.0
2005-10-18 21:15:00,1.5971,1.5972,1.5969,1.5971,545200000.0
2005-10-18 21:20:00,1.5973,1.5975,1.5969,1.5969,681500000.0
2005-10-18 21:25:00,1.5968,1.5972,1.5964,1.5968,545200000.0
2005-10-18 21:30:00,1.5963,1.5969,1.5962,1.5969,681500000.0
2005-10-18 21:35:00,1.5967,1.5968,1.596,1.5962,681500000.0
2005-10-18 21:40:00,1.5963,1.5966,1.5959,1.5965,681500000.0
2005-10-18 21:45:00,1.5964,1.5969,1.5963,1.5965,545200000.0
2005-10-18 21:50:00,1.5964,1.5971,1.5964,1.5969,681500000.0
2005-10-18 21:55:00,1.5971,1.5981,1.5969,1.5981,681500000.0
2005-10-18 22:00:00,1.5982,1.5984,1.5973,1.598,545200000.0
2005-10-18 22:05:00,1.5981,1.5984,1.5974,1.5976,681500000.0
2005-10-18 22:10:00,1.5975,1.5982,1.5973,1.5981,681500000.0
2005-10-18 22:15:00,1.5979,1.5981,1.5977,1.5979,681500000.0
2005-10-18 22:20:00,1.5978,1.598,1.5971,1.5974,681500000.0
2005-10-18 22:25:00,1.5973,1.5976,1.5971,1.5976,681500000.0
2005-10-18 22:30:00,1.5977,1.5987,1.5977,1.5984,681500000.0
2005-10-18 22:35:00,1.5983,1.5988,1.5982,1.5988,681500000.0
2005-10-18 22:40:00,1.5989,1.5989,1.5984,1.5988,545200000.0
2005-10-18 22:45:00,1.5987,1.5988,1.5984,1.5984,408900000.0
2005-10-18 22:50:00,1.5982,1.5983,1.5978,1.5982,681500000.0
2005-10-18 22:55:00,1.5981,1.5984,1.598,1.5982,681500000.0
2005-10-18 23:00:00,1.5982,1.599,1.598,1.599,681500000.0
2005-10-18 23:05:00,1.5992,1.5994,1.599,1.599,681500000.0
2005-10-18 23:10:00,1.5989,1.5994,1.5988,1.5991,681500000.0
2005-10-18 23:15:00,1.599,1.5993,1.598,1.5981,681500000.0
2005-10-18 23:20:00,1.5982,1.5985,1.5981,1.5984,408900000.0
2005-10-18 23:25:00,1.5983,1.5987,1.5981,1.5984,681500000.0
2005-10-18 23:30:00,1.5982,1.5985,1.5982,1.5984,408900000.0
2005-10-18 23:35:00,1.5985,1.5989,1.5984,1.5988,681500000.0
2005-10-18 23:40:00,1.5989,1.5999,1.5989,1.5994,681500000.0
2005-10-18 23:45:00,1.5991,1.5994,1.5991,1.5994,408900000.0
2005-10-18 23:50:00,1.5996,1.5997,1.5992,1.5993,681500000.0
2005-10-18 23:55:00,1.5994,1.5997,1.5994,1.5996,681500000.0
2005-10-19 00:00:00,1.5997,1.6,1.5991,1.5992,681500000.0
2005-10-19 00:05:00,1.5993,1.5996,1.5991,1.5993,681500000.0
2005-10-19 00:10:00,1.5994,1.5995,1.5992,1.5992,408900000.0
2005-10-19 00:15:00,1.5993,1.5997,1.5992,1.5996,681500000.0
2005-10-19 00:20:00,1.5997,1.6006,1.5997,1.6006,681500000.0
2005-10-19 00:25:00,1.6005,1.6005,1.5997,1.5999,681500000.0
2005-10-19 00:30:00,1.6,1.6002,1.5992,1.5994,681500000.0
2005-10-19 00:35:00,1.5993,1.5996,1.5991,1.5992,545200000.0
2005-10-19 00:40:00,1.5991,1.6,1.5989,1.6,681500000.0
2005-10-19 00:45:00,1.5997,1.6,1.5993,1.5997,681500000.0
2005-10-19 00:50:00,1.6002,1.6002,1.5993,1.5995,681500000.0
2005-10-19 00:55:00,1.5992,1.6002,1.5992,1.5994,681500000.0
2005-10-19 01:00:00,1.5995,1.5996,1.5986,1.5988,681500000.0
2005-10-19 01:05:00,1.5986,1.5991,1.5986,1.5987,681500000.0
2005-10-19 01:10:00,1.5988,1.5992,1.598,1.5989,681500000.0
2005-10-19 01:15:00,1.599,1.599,1.5978,1.5983,681500000.0
2005-10-19 01:20:00,1.5982,1.5984,1.5975,1.5978,681500000.0
2005-10-19 01:25:00,1.5979,1.5983,1.5971,1.5973,681500000.0
2005-10-19 01:30:00,1.5971,1.5976,1.5969,1.5973,681500000.0
2005-10-19 01:35:00,1.5974,1.5977,1.5969,1.5973,545200000.0
2005-10-19 01:40:00,1.5974,1.5976,1.5965,1.5965,681500000.0
2005-10-19 01:45:00,1.5963,1.5967,1.5954,1.5957,681500000.0
2005-10-19 01:50:00,1.5958,1.5958,1.595,1.5954,681500000.0
2005-10-19 01:55:00,1.5951,1.5959,1.5949,1.5955,681500000.0
2005-10-19 02:00:00,1.5956,1.5967,1.5954,1.5963,681500000.0
2005-10-19 02:05:00,1.5961,1.5968,1.5961,1.5964,681500000.0
2005-10-19 02:10:00,1.5963,1.5967,1.5958,1.5966,681500000.0
2005-10-19 02:15:00,1.5965,1.5967,1.5963,1.5965,681500000.0
2005-10-19 02:20:00,1.5964,1.5969,1.5961,1.5968,681500000.0
2005-10-19 02:25:00,1.5967,1.5974,1.5967,1.5971,681500000.0
2005-10-19 02:30:00,1.5973,1.5977,1.5973,1.5976,681500000.0
2005-10-19 02:35:00,1.5975,1.598,1.5973,1.598,681500000.0
2005-10-19 02:40:00,1.5979,1.5984,1.5976,1.5979,681500000.0
2005-10-19 02:45:00,1.598,1.5985,1.5979,1.5982,681500000.0
2005-10-19 02:50:00,1.5983,1.6002,1.5981,1.6002,681500000.0
2005-10-19 02:55:00,1.6003,1.6003,1.5986,1.5988,681500000.0
2005-10-19 03:00:00,1.5989,1.5998,1.5988,1.5995,681500000.0
2005-10-19 03:05:00,1.5996,1.5997,1.5985,1.599,681500000.0
2005-10-19 03:10:00,1.5989,1.5995,1.5987,1.5987,545200000.0
2005-10-19 03:15:00,1.5988,1.5992,1.5988,1.599,681500000.0
2005-10-19 03:20:00,1.5991,1.5993,1.5988,1.5989,681500000.0
2005-10-19 03:25:00,1.5988,1.5988,1.5985,1.5986,681500000.0
2005-10-19 03:30:00,1.5987,1.5989,1.5984,1.5986,681500000.0
2005-10-19 03:35:00,1.5988,1.5989,1.5981,1.5981,681500000.0
2005-10-19 03:40:00,1.5982,1.5985,1.5981,1.5982,681500000.0
2005-10-19 03:45:00,1.5983,1.5986,1.5981,1.5984,681500000.0
2005-10-19 03:50:00,1.5983,1.5985,1.598,1.5985,681500000.0
2005-10-19 03:55:00,1.5982,1.5985,1.598,1.5982,681500000.0
2005-10-19 04:00:00,1.5981,1.5983,1.5973,1.5977,681500000.0
2005-10-19 04:05:00,1.5978,1.5978,1.5973,1.5975,681500000.0
2005-10-19 04:10:00,1.5976,1.5981,1.5974,1.5978,681500000.0
2005-10-19 04:15:00,1.5979,1.5979,1.5977,1.5979,681500000.0
2005-10-19 04:20:00,1.5976,1.5978,1.5974,1.5974,681500000.0
2005-10-19 04:25:00,1.5975,1.5976,1.5971,1.5972,681500000.0
2005-10-19 04:30:00,1.5971,1.5973,1.5969,1.5969,681500000.0
2005-10-19 04:35:00,1.597,1.5974,1.5969,1.5969,681500000.0
2005-10-19 04:40:00,1.597,1.5972,1.5968,1.5971,545200000.0
2005-10-19 04:45:00,1.5972,1.5972,1.5964,1.5964,681500000.0
2005-10-19 04:50:00,1.5966,1.597,1.5966,1.5968,545200000.0
2005-10-19 04:55:00,1.5969,1.5969,1.5965,1.5967,681500000.0
2005-10-19 05:00:00,1.5966,1.5973,1.5965,1.5971,545200000.0
2005-10-19 05:05:00,1.5972,1.5974,1.5969,1.5971,681500000.0
2005-10-19 05:10:00,1.597,1.5973,1.5966,1.5967,545200000.0
2005-10-19 05:15:00,1.5968,1.5971,1.5965,1.5968,681500000.0
2005-10-19 05:20:00,1.5968,1.5971,1.5967,1.5971,681500000.0
2005-10-19 05:25:00,1.597,1.597,1.5967,1.5969,681500000.0
2005-10-19 05:30:00,1.5968,1.5973,1.5966,1.5971,545200000.0
2005-10-19 05:35:00,1.5972,1.5976,1.5969,1.5972,681500000.0
2005-10-19 05:40:00,1.5974,1.5979,1.5974,1.5976,681500000.0
2005-10-19 05:45:00,1.5977,1.5977,1.5971,1.5975,681500000.0
2005-10-19 05:50:00,1.5976,1.5977,1.5974,1.5974,681500000.0
2005-10-19 05:55:00,1.5973,1.5973,1.5968,1.5969,681500000.0
2005-10-19 06:00:00,1.5968,1.5974,1.5962,1.5968,545200000.0
2005-10-19 06:05:00,1.5967,1.5969,1.5966,1.5969,408900000.0
2005-10-19 06:10:00,1.5968,1.5968,1.5964,1.5965,681500000.0
2005-10-19 06:15:00,1.5964,1.5968,1.5964,1.5965,681500000.0
2005-10-19 06:20:00,1.5966,1.5967,1.5963,1.5965,681500000.0
2005-10-19 06:25:00,1.5966,1.5966,1.5962,1.5964,545200000.0
2005-10-19 06:30:00,1.5961,1.5964,1.5957,1.5957,681500000.0
2005-10-19 06:35:00,1.5958,1.5962,1.5957,1.596,681500000.0
2005-10-19 06:40:00,1.5961,1.5963,1.5957,1.5958,681500000.0
2005-10-19 06:45:00,1.596,1.596,1.5954,1.5958,681500000.0
2005-10-19 06:50:00,1.5961,1.5961,1.5958,1.5961,545200000.0
2005-10-19 06:55:00,1.5962,1.5962,1.5959,1.5961,545200000.0
2005-10-19 07:00:00,1.596,1.5962,1.596,1.5961,545200000.0
2005-10-19 07:05:00,1.5962,1.5964,1.5958,1.596,681500000.0
2005-10-19 07:10:00,1.5959,1.5965,1.5957,1.5958,681500000.0
2005-10-19 07:15:00,1.5959,1.5963,1.5958,1.5961,681500000.0
2005-10-19 07:20:00,1.5962,1.5965,1.5959,1.5965,681500000.0
2005-10-19 07:25:00,1.5966,1.5971,1.5963,1.5968,681500000.0
2005-10-19 07:30:00,1.5969,1.5972,1.5964,1.5967,681500000.0
2005-10-19 07:35:00,1.5969,1.5971,1.5966,1.597,681500000.0
2005-10-19 07:40:00,1.5969,1.5971,1.5958,1.596,681500000.0
2005-10-19 07:45:00,1.596,1.5964,1.5958,1.5964,681500000.0
2005-10-19 07:50:00,1.5963,1.5969,1.596,1.5966,681500000.0
2005-10-19 07:55:00,1.5964,1.5969,1.5963,1.5969,681500000.0
2005-10-19 08:00:00,1.597,1.5973,1.5967,1.597,681500000.0
2005-10-19 08:05:00,1.5969,1.5977,1.5967,1.5971,681500000.0
2005-10-19 08:10:00,1.5972,1.5979,1.597,1.5979,681500000.0
2005-10-19 08:15:00,1.5978,1.5981,1.5976,1.5978,681500000.0
2005-10-19 08:20:00,1.5981,1.5981,1.5973,1.5977,681500000.0
2005-10-19 08:25:00,1.5978,1.5978,1.5966,1.5966,681500000.0
2005-10-19 08:30:00,1.5967,1.597,1.596,1.5967,681500000.0
2005-10-19 08:35:00,1.5966,1.5966,1.5929,1.5931,681500000.0
2005-10-19 08:40:00,1.5929,1.5937,1.5916,1.5921,681500000.0
2005-10-19 08:45:00,1.5922,1.5934,1.5921,1.5925,681500000.0
2005-10-19 08:50:00,1.5923,1.5933,1.5923,1.593,681500000.0
2005-10-19 08:55:00,1.5929,1.5936,1.592,1.5932,681500000.0
2005-10-19 09:00:00,1.5931,1.5942,1.5928,1.5939,681500000.0
2005-10-19 09:05:00,1.594,1.5962,1.5939,1.5952,681500000.0
2005-10-19 09:10:00,1.5953,1.5955,1.5947,1.5952,681500000.0
2005-10-19 09:15:00,1.5951,1.5959,1.5945,1.5946,681500000.0
2005-10-19 09:20:00,1.5945,1.5951,1.5942,1.595,681500000.0
2005-10-19 09:25:00,1.5951,1.5951,1.5938,1.5944,681500000.0
2005-10-19 09:30:00,1.5943,1.5946,1.5937,1.5945,681500000.0
2005-10-19 09:35:00,1.5946,1.5946,1.5939,1.5945,681500000.0
2005-10-19 09:40:00,1.5944,1.5958,1.5942,1.595,681500000.0
2005-10-19 09:45:00,1.5952,1.5954,1.5943,1.5948,681500000.0
2005-10-19 09:50:00,1.5949,1.5958,1.5947,1.5954,681500000.0
2005-10-19 09:55:00,1.5956,1.5958,1.5953,1.5954,681500000.0
2005-10-19 10:00:00,1.5955,1.5966,1.5953,1.5963,681500000.0
2005-10-19 10:05:00,1.5964,1.5965,1.5953,1.596,681500000.0
2005-10-19 10:10:00,1.5959,1.5961,1.5948,1.5948,681500000.0
2005-10-19 10:15:00,1.5949,1.595,1.5945,1.5946,681500000.0
2005-10-19 10:20:00,1.5944,1.5947,1.5936,1.5939,681500000.0
2005-10-19 10:25:00,1.5941,1.5942,1.5935,1.5935,681500000.0
2005-10-19 10:30:00,1.5938,1.5944,1.5934,1.5943,681500000.0
2005-10-19 10:35:00,1.5944,1.595,1.5941,1.5947,681500000.0
2005-10-19 10:40:00,1.5946,1.5954,1.5944,1.5951,681500000.0
2005-10-19 10:45:00,1.5952,1.5953,1.5942,1.5944,681500000.0
2005-10-19 10:50:00,1.5943,1.5952,1.5943,1.5952,681500000.0
2005-10-19 10:55:00,1.5951,1.5957,1.5947,1.5947,681500000.0
2005-10-19 11:00:00,1.5948,1.5951,1.594,1.5942,681500000.0
2005-10-19 11:05:00,1.5941,1.5979,1.5941,1.5978,681500000.0
2005-10-19 11:10:00,1.5979,1.5981,1.5961,1.5972,681500000.0
2005-10-19 11:15:00,1.5974,1.5975,1.5964,1.5975,681500000.0
2005-10-19 11:20:00,1.5974,1.5979,1.5965,1.597,681500000.0
2005-10-19 11:25:00,1.5971,1.5977,1.5961,1.5966,681500000.0
2005-10-19 11:30:00,1.5965,1.5975,1.5962,1.5966,681500000.0
2005-10-19 11:35:00,1.5967,1.5973,1.5956,1.596,681500000.0
2005-10-19 11:40:00,1.5959,1.5965,1.5955,1.5959,681500000.0
2005-10-19 11:45:00,1.596,1.5964,1.5957,1.5961,681500000.0
2005-10-19 11:50:00,1.596,1.5964,1.5956,1.5956,681500000.0
2005-10-19 11:55:00,1.5957,1.596,1.5952,1.5958,681500000.0
2005-10-19 12:00:00,1.5957,1.5963,1.5956,1.5959,681500000.0
2005-10-19 12:05:00,1.596,1.5963,1.5956,1.5959,681500000.0
2005-10-19 12:10:00,1.5958,1.5963,1.5954,1.5958,681500000.0
2005-10-19 12:15:00,1.5959,1.5964,1.5956,1.5957,681500000.0
2005-10-19 12:20:00,1.596,1.5967,1.5957,1.5963,681500000.0
2005-10-19 12:25:00,1.5964,1.5973,1.5957,1.5961,681500000.0
2005-10-19 12:30:00,1.596,1.5969,1.5953,1.5958,681500000.0
2005-10-19 12:35:00,1.5959,1.5961,1.5955,1.5956,681500000.0
2005-10-19 12:40:00,1.5959,1.5966,1.5954,1.5964,681500000.0
2005-10-19 12:45:00,1.5962,1.5974,1.596,1.5969,681500000.0
2005-10-19 12:50:00,1.5968,1.5971,1.5954,1.5959,681500000.0
2005-10-19 12:55:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-10-19 13:00:00,1.5962,1.5968,1.596,1.5963,545200000.0
2005-10-19 13:05:00,1.5964,1.5966,1.596,1.5963,681500000.0
2005-10-19 13:10:00,1.5962,1.5964,1.5951,1.596,681500000.0
2005-10-19 13:15:00,1.5961,1.5965,1.5952,1.5957,681500000.0
2005-10-19 13:20:00,1.5956,1.5958,1.5951,1.5952,681500000.0
2005-10-19 13:25:00,1.5951,1.5957,1.5944,1.5951,681500000.0
2005-10-19 13:30:00,1.5949,1.5951,1.5939,1.5946,681500000.0
2005-10-19 13:35:00,1.5945,1.5951,1.5941,1.5943,681500000.0
2005-10-19 13:40:00,1.5944,1.595,1.5942,1.5945,681500000.0
2005-10-19 13:45:00,1.5945,1.5952,1.5944,1.5946,681500000.0
2005-10-19 13:50:00,1.5945,1.5954,1.5944,1.5954,681500000.0
2005-10-19 13:55:00,1.5955,1.5959,1.5948,1.5948,681500000.0
2005-10-19 14:00:00,1.595,1.5955,1.5946,1.5955,681500000.0
2005-10-19 14:05:00,1.5956,1.5959,1.5948,1.5953,681500000.0
2005-10-19 14:10:00,1.5951,1.5954,1.5946,1.5953,681500000.0
2005-10-19 14:15:00,1.5952,1.5953,1.5946,1.5947,681500000.0
2005-10-19 14:20:00,1.5948,1.595,1.5943,1.5947,681500000.0
2005-10-19 14:25:00,1.5948,1.5949,1.594,1.5949,681500000.0
2005-10-19 14:30:00,1.5948,1.5954,1.5945,1.5953,681500000.0
2005-10-19 14:35:00,1.5954,1.5958,1.5948,1.5954,681500000.0
2005-10-19 14:40:00,1.5953,1.5961,1.5953,1.5959,681500000.0
2005-10-19 14:45:00,1.5958,1.5963,1.5957,1.596,681500000.0
2005-10-19 14:50:00,1.5961,1.5965,1.5956,1.5956,681500000.0
2005-10-19 14:55:00,1.5961,1.5966,1.5959,1.5963,681500000.0
2005-10-19 15:00:00,1.5962,1.5965,1.5956,1.5965,681500000.0
2005-10-19 15:05:00,1.5967,1.597,1.5959,1.596,681500000.0
2005-10-19 15:10:00,1.5959,1.5967,1.5958,1.5961,681500000.0
2005-10-19 15:15:00,1.5959,1.5963,1.5952,1.5954,681500000.0
2005-10-19 15:20:00,1.5953,1.5954,1.595,1.5952,681500000.0
2005-10-19 15:25:00,1.5954,1.5954,1.5946,1.5946,681500000.0
2005-10-19 15:30:00,1.5947,1.5955,1.5943,1.5955,681500000.0
2005-10-19 15:35:00,1.595,1.5958,1.5948,1.5948,681500000.0
2005-10-19 15:40:00,1.5949,1.5955,1.5946,1.5954,681500000.0
2005-10-19 15:45:00,1.5956,1.5964,1.5949,1.5959,681500000.0
2005-10-19 15:50:00,1.5961,1.5966,1.5955,1.596,681500000.0
2005-10-19 15:55:00,1.5962,1.5962,1.5951,1.5956,681500000.0
2005-10-19 16:00:00,1.5956,1.5961,1.5951,1.5956,681500000.0
2005-10-19 16:05:00,1.5955,1.5961,1.5949,1.5957,681500000.0
2005-10-19 16:10:00,1.5957,1.596,1.5953,1.5956,681500000.0
2005-10-19 16:15:00,1.5955,1.5959,1.595,1.5953,681500000.0
2005-10-19 16:20:00,1.5952,1.5958,1.5945,1.5954,681500000.0
2005-10-19 16:25:00,1.5953,1.5958,1.595,1.5953,681500000.0
2005-10-19 16:30:00,1.5954,1.5961,1.5953,1.5961,681500000.0
2005-10-19 16:35:00,1.5964,1.5965,1.5957,1.5963,681500000.0
2005-10-19 16:40:00,1.5964,1.5964,1.5957,1.5958,681500000.0
2005-10-19 16:45:00,1.5957,1.5971,1.5955,1.5961,681500000.0
2005-10-19 16:50:00,1.5962,1.5975,1.5961,1.5973,681500000.0
2005-10-19 16:55:00,1.5974,1.5986,1.5974,1.598,681500000.0
2005-10-19 17:00:00,1.5979,1.5986,1.5976,1.5978,681500000.0
2005-10-19 17:05:00,1.5976,1.5984,1.5976,1.5982,681500000.0
2005-10-19 17:10:00,1.5983,1.5989,1.5978,1.5985,681500000.0
2005-10-19 17:15:00,1.5984,1.5986,1.5976,1.5979,681500000.0
2005-10-19 17:20:00,1.598,1.5992,1.598,1.5988,681500000.0
2005-10-19 17:25:00,1.599,1.5991,1.5984,1.5986,681500000.0
2005-10-19 17:30:00,1.5988,1.5988,1.5982,1.5984,681500000.0
2005-10-19 17:35:00,1.5981,1.5991,1.5981,1.5987,681500000.0
2005-10-19 17:40:00,1.5985,1.599,1.5983,1.5985,681500000.0
2005-10-19 17:45:00,1.5986,1.5986,1.5969,1.5975,681500000.0
2005-10-19 17:50:00,1.5976,1.5977,1.5971,1.5976,681500000.0
2005-10-19 17:55:00,1.5975,1.5979,1.5963,1.5965,681500000.0
2005-10-19 18:00:00,1.5962,1.5978,1.5962,1.5975,681500000.0
2005-10-19 18:05:00,1.5974,1.598,1.5972,1.5975,681500000.0
2005-10-19 18:10:00,1.5974,1.5979,1.5967,1.5968,681500000.0
2005-10-19 18:15:00,1.5969,1.5973,1.5964,1.5968,681500000.0
2005-10-19 18:20:00,1.5969,1.5974,1.5965,1.5969,681500000.0
2005-10-19 18:25:00,1.5971,1.5972,1.5966,1.5967,681500000.0
2005-10-19 18:30:00,1.5968,1.5971,1.5965,1.5968,681500000.0
2005-10-19 18:35:00,1.5967,1.5971,1.5961,1.5969,681500000.0
2005-10-19 18:40:00,1.5963,1.5971,1.5963,1.5966,681500000.0
2005-10-19 18:45:00,1.5965,1.5969,1.5964,1.5964,681500000.0
2005-10-19 18:50:00,1.5965,1.5968,1.5957,1.5962,681500000.0
2005-10-19 18:55:00,1.5964,1.5966,1.596,1.5963,681500000.0
2005-10-19 19:00:00,1.5964,1.5972,1.5963,1.5972,681500000.0
2005-10-19 19:05:00,1.5971,1.5978,1.5969,1.5969,681500000.0
2005-10-19 19:10:00,1.5971,1.5973,1.596,1.5967,681500000.0
2005-10-19 19:15:00,1.5969,1.5975,1.5969,1.5972,681500000.0
2005-10-19 19:20:00,1.5973,1.5976,1.5962,1.5965,681500000.0
2005-10-19 19:25:00,1.5964,1.5968,1.5962,1.5966,681500000.0
2005-10-19 19:30:00,1.5967,1.5972,1.5964,1.5971,681500000.0
2005-10-19 19:35:00,1.5969,1.5973,1.5969,1.5971,681500000.0
2005-10-19 19:40:00,1.5972,1.5981,1.5972,1.5979,545200000.0
2005-10-19 19:45:00,1.5978,1.598,1.5974,1.5975,681500000.0
2005-10-19 19:50:00,1.5975,1.5976,1.5973,1.5974,545200000.0
2005-10-19 19:55:00,1.5972,1.5972,1.5967,1.5969,681500000.0
2005-10-19 20:00:00,1.5971,1.5977,1.5968,1.5973,681500000.0
2005-10-19 20:05:00,1.5972,1.5973,1.5969,1.5971,545200000.0
2005-10-19 20:10:00,1.5969,1.5974,1.5968,1.5969,681500000.0
2005-10-19 20:15:00,1.5971,1.5973,1.5968,1.5969,408900000.0
2005-10-19 20:20:00,1.5968,1.5971,1.5967,1.5968,545200000.0
2005-10-19 20:25:00,1.5967,1.5969,1.5966,1.5968,681500000.0
2005-10-19 20:30:00,1.5967,1.5971,1.5965,1.5965,681500000.0
2005-10-19 20:35:00,1.5966,1.5967,1.596,1.5967,681500000.0
2005-10-19 20:40:00,1.5966,1.5972,1.5965,1.5972,545200000.0
2005-10-19 20:45:00,1.5973,1.5982,1.5972,1.5982,681500000.0
2005-10-19 20:50:00,1.5981,1.5985,1.5978,1.5983,681500000.0
2005-10-19 20:55:00,1.5984,1.5988,1.5984,1.5985,681500000.0
2005-10-19 21:00:00,1.5984,1.5989,1.5984,1.5985,681500000.0
2005-10-19 21:05:00,1.5984,1.5985,1.5982,1.5983,681500000.0
2005-10-19 21:10:00,1.5984,1.5989,1.5979,1.5983,681500000.0
2005-10-19 21:15:00,1.5981,1.5985,1.5977,1.598,681500000.0
2005-10-19 21:20:00,1.5979,1.5983,1.5976,1.5983,681500000.0
2005-10-19 21:25:00,1.5982,1.5985,1.5977,1.5984,681500000.0
2005-10-19 21:30:00,1.5984,1.5993,1.5983,1.5988,681500000.0
2005-10-19 21:35:00,1.5989,1.599,1.5979,1.5983,681500000.0
2005-10-19 21:40:00,1.5984,1.5985,1.5976,1.5977,681500000.0
2005-10-19 21:45:00,1.5978,1.5979,1.5969,1.5972,681500000.0
2005-10-19 21:50:00,1.5971,1.5975,1.5969,1.5975,681500000.0
2005-10-19 21:55:00,1.5977,1.5977,1.5964,1.5971,681500000.0
2005-10-19 22:00:00,1.5969,1.5973,1.5966,1.5971,681500000.0
2005-10-19 22:05:00,1.5969,1.5977,1.5968,1.5973,681500000.0
2005-10-19 22:10:00,1.5972,1.5975,1.5969,1.5973,681500000.0
2005-10-19 22:15:00,1.5972,1.5977,1.5969,1.5973,681500000.0
2005-10-19 22:20:00,1.5974,1.5974,1.5972,1.5973,545200000.0
2005-10-19 22:25:00,1.5974,1.5974,1.5972,1.5974,545200000.0
2005-10-19 22:30:00,1.5973,1.5976,1.5972,1.5974,545200000.0
2005-10-19 22:35:00,1.5976,1.5978,1.5974,1.5974,545200000.0
2005-10-19 22:40:00,1.5975,1.5976,1.5971,1.5973,681500000.0
2005-10-19 22:45:00,1.5974,1.5982,1.5973,1.5982,681500000.0
2005-10-19 22:50:00,1.5983,1.5983,1.5979,1.5983,681500000.0
2005-10-19 22:55:00,1.5982,1.5983,1.5978,1.5979,545200000.0
2005-10-19 23:00:00,1.5979,1.5982,1.5972,1.5973,681500000.0
2005-10-19 23:05:00,1.5972,1.5973,1.5966,1.5967,681500000.0
2005-10-19 23:10:00,1.5966,1.5968,1.5956,1.596,681500000.0
2005-10-19 23:15:00,1.5959,1.5966,1.5957,1.5963,681500000.0
2005-10-19 23:20:00,1.5961,1.5968,1.5961,1.5965,681500000.0
2005-10-19 23:25:00,1.5967,1.5971,1.5963,1.5968,681500000.0
2005-10-19 23:30:00,1.5967,1.5974,1.5965,1.5974,681500000.0
2005-10-19 23:35:00,1.5973,1.5973,1.5961,1.5962,681500000.0
2005-10-19 23:40:00,1.596,1.5962,1.5958,1.5961,681500000.0
2005-10-19 23:45:00,1.596,1.5962,1.5957,1.5959,681500000.0
2005-10-19 23:50:00,1.5958,1.5966,1.5957,1.5963,681500000.0
2005-10-19 23:55:00,1.5965,1.5969,1.5961,1.5969,681500000.0
2005-10-20 00:00:00,1.5968,1.5972,1.5966,1.5971,545200000.0
2005-10-20 00:05:00,1.5969,1.5972,1.5968,1.5971,545200000.0
2005-10-20 00:10:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-10-20 00:15:00,1.5971,1.5973,1.5969,1.5969,272600000.0
2005-10-20 00:20:00,1.5968,1.5969,1.5966,1.5968,681500000.0
2005-10-20 00:25:00,1.5967,1.5969,1.5964,1.5969,545200000.0
2005-10-20 00:30:00,1.5968,1.5975,1.5968,1.5975,681500000.0
2005-10-20 00:35:00,1.5974,1.5982,1.5972,1.5972,681500000.0
2005-10-20 00:40:00,1.5974,1.5976,1.5969,1.5969,681500000.0
2005-10-20 00:45:00,1.5968,1.5971,1.5966,1.5966,681500000.0
2005-10-20 00:50:00,1.5968,1.5969,1.5964,1.5967,681500000.0
2005-10-20 00:55:00,1.5966,1.5969,1.5961,1.5961,681500000.0
2005-10-20 01:00:00,1.5963,1.5963,1.5956,1.5958,681500000.0
2005-10-20 01:05:00,1.5959,1.5962,1.5956,1.5959,681500000.0
2005-10-20 01:10:00,1.596,1.5963,1.5959,1.596,681500000.0
2005-10-20 01:15:00,1.5959,1.5966,1.5958,1.5964,681500000.0
2005-10-20 01:20:00,1.5965,1.597,1.5964,1.5968,681500000.0
2005-10-20 01:25:00,1.5967,1.5969,1.5964,1.5967,681500000.0
2005-10-20 01:30:00,1.5969,1.5974,1.5969,1.5973,681500000.0
2005-10-20 01:35:00,1.5972,1.5976,1.5964,1.5964,681500000.0
2005-10-20 01:40:00,1.5963,1.5966,1.5957,1.596,681500000.0
2005-10-20 01:45:00,1.5959,1.5963,1.5955,1.5958,681500000.0
2005-10-20 01:50:00,1.5959,1.5961,1.5955,1.5957,681500000.0
2005-10-20 01:55:00,1.5958,1.5959,1.5954,1.5957,681500000.0
2005-10-20 02:00:00,1.5958,1.5961,1.5951,1.5952,681500000.0
2005-10-20 02:05:00,1.5953,1.5955,1.5947,1.5955,681500000.0
2005-10-20 02:10:00,1.5954,1.5955,1.5948,1.5952,681500000.0
2005-10-20 02:15:00,1.5951,1.5957,1.5949,1.5951,681500000.0
2005-10-20 02:20:00,1.5952,1.5965,1.5951,1.5961,681500000.0
2005-10-20 02:25:00,1.5962,1.5965,1.5959,1.5963,681500000.0
2005-10-20 02:30:00,1.5962,1.5962,1.5956,1.5957,681500000.0
2005-10-20 02:35:00,1.5956,1.596,1.5955,1.5957,681500000.0
2005-10-20 02:40:00,1.5956,1.5963,1.5956,1.5961,681500000.0
2005-10-20 02:45:00,1.596,1.5964,1.5957,1.5962,681500000.0
2005-10-20 02:50:00,1.5961,1.5966,1.5958,1.596,681500000.0
2005-10-20 02:55:00,1.5961,1.597,1.596,1.5967,681500000.0
2005-10-20 03:00:00,1.5968,1.5968,1.5958,1.596,681500000.0
2005-10-20 03:05:00,1.5961,1.5964,1.5958,1.5958,681500000.0
2005-10-20 03:10:00,1.5959,1.5964,1.5958,1.5962,681500000.0
2005-10-20 03:15:00,1.5963,1.5966,1.5961,1.5964,681500000.0
2005-10-20 03:20:00,1.5963,1.5965,1.5962,1.5965,681500000.0
2005-10-20 03:25:00,1.5964,1.5969,1.5963,1.5966,545200000.0
2005-10-20 03:30:00,1.5964,1.5973,1.5964,1.5969,681500000.0
2005-10-20 03:35:00,1.5969,1.5972,1.5968,1.5969,681500000.0
2005-10-20 03:40:00,1.597,1.5971,1.5966,1.5967,545200000.0
2005-10-20 03:45:00,1.5966,1.5972,1.5966,1.5971,681500000.0
2005-10-20 03:50:00,1.5972,1.5973,1.5969,1.5971,681500000.0
2005-10-20 03:55:00,1.597,1.5973,1.5966,1.5966,681500000.0
2005-10-20 04:00:00,1.5967,1.5969,1.5964,1.5964,545200000.0
2005-10-20 04:05:00,1.5965,1.5967,1.5965,1.5966,545200000.0
2005-10-20 04:10:00,1.5967,1.5967,1.5963,1.5964,681500000.0
2005-10-20 04:15:00,1.5963,1.5967,1.5961,1.5963,681500000.0
2005-10-20 04:20:00,1.5964,1.5965,1.5961,1.5963,545200000.0
2005-10-20 04:25:00,1.5964,1.5964,1.5956,1.5959,545200000.0
2005-10-20 04:30:00,1.5958,1.5964,1.5958,1.5962,681500000.0
2005-10-20 04:35:00,1.5963,1.5963,1.5959,1.5961,545200000.0
2005-10-20 04:40:00,1.5962,1.597,1.5961,1.5967,681500000.0
2005-10-20 04:45:00,1.5968,1.5969,1.5965,1.5968,681500000.0
2005-10-20 04:50:00,1.5969,1.5971,1.5966,1.5968,681500000.0
2005-10-20 04:55:00,1.5967,1.5968,1.5966,1.5967,408900000.0
2005-10-20 05:00:00,1.5968,1.5968,1.5961,1.5961,545200000.0
2005-10-20 05:05:00,1.596,1.5964,1.5958,1.5963,681500000.0
2005-10-20 05:10:00,1.5962,1.5963,1.5961,1.5961,681500000.0
2005-10-20 05:15:00,1.596,1.5964,1.5958,1.5963,681500000.0
2005-10-20 05:20:00,1.5962,1.5965,1.596,1.5963,681500000.0
2005-10-20 05:25:00,1.5964,1.5965,1.596,1.5965,681500000.0
2005-10-20 05:30:00,1.5964,1.5965,1.5961,1.5962,545200000.0
2005-10-20 05:35:00,1.5961,1.5971,1.5961,1.5966,681500000.0
2005-10-20 05:40:00,1.5965,1.5968,1.5964,1.5967,681500000.0
2005-10-20 05:45:00,1.5969,1.5969,1.5963,1.5968,681500000.0
2005-10-20 05:50:00,1.5967,1.5968,1.5964,1.5964,681500000.0
2005-10-20 05:55:00,1.5963,1.5965,1.5961,1.5961,681500000.0
2005-10-20 06:00:00,1.5962,1.5965,1.596,1.5962,681500000.0
2005-10-20 06:05:00,1.5961,1.5963,1.596,1.5961,681500000.0
2005-10-20 06:10:00,1.596,1.5963,1.5958,1.5962,681500000.0
2005-10-20 06:15:00,1.5961,1.5965,1.596,1.5962,681500000.0
2005-10-20 06:20:00,1.5961,1.5963,1.5959,1.5963,681500000.0
2005-10-20 06:25:00,1.5962,1.5963,1.5962,1.5963,408900000.0
2005-10-20 06:30:00,1.5964,1.5964,1.5959,1.596,681500000.0
2005-10-20 06:35:00,1.5958,1.5968,1.5958,1.5966,681500000.0
2005-10-20 06:40:00,1.5967,1.5974,1.5967,1.597,681500000.0
2005-10-20 06:45:00,1.5969,1.5974,1.5968,1.5971,681500000.0
2005-10-20 06:50:00,1.597,1.5975,1.597,1.5972,681500000.0
2005-10-20 06:55:00,1.5973,1.5974,1.5971,1.5972,681500000.0
2005-10-20 07:00:00,1.5973,1.5975,1.597,1.5971,681500000.0
2005-10-20 07:05:00,1.5972,1.5974,1.5968,1.5972,681500000.0
2005-10-20 07:10:00,1.5973,1.5975,1.5972,1.5973,681500000.0
2005-10-20 07:15:00,1.5971,1.5975,1.5967,1.5975,681500000.0
2005-10-20 07:20:00,1.5976,1.598,1.5973,1.5975,545200000.0
2005-10-20 07:25:00,1.5976,1.5978,1.5974,1.5977,681500000.0
2005-10-20 07:30:00,1.5975,1.5978,1.5974,1.5978,272600000.0
2005-10-20 07:40:00,1.5975,1.5979,1.5972,1.5978,408900000.0
2005-10-20 07:45:00,1.5977,1.5978,1.5973,1.5974,545200000.0
2005-10-20 07:50:00,1.5972,1.5976,1.5972,1.5975,681500000.0
2005-10-20 07:55:00,1.5974,1.5976,1.5973,1.5974,681500000.0
2005-10-20 08:00:00,1.5972,1.5977,1.5971,1.5975,681500000.0
2005-10-20 08:05:00,1.5974,1.5982,1.597,1.5979,681500000.0
2005-10-20 08:10:00,1.598,1.5981,1.5968,1.5974,681500000.0
2005-10-20 08:15:00,1.5975,1.5977,1.5966,1.5974,681500000.0
2005-10-20 08:20:00,1.5973,1.5979,1.5967,1.5971,681500000.0
2005-10-20 08:25:00,1.597,1.5972,1.5961,1.5962,681500000.0
2005-10-20 08:30:00,1.5963,1.5965,1.5957,1.5963,681500000.0
2005-10-20 08:35:00,1.5967,1.5967,1.5947,1.5951,681500000.0
2005-10-20 08:40:00,1.595,1.595,1.5939,1.5946,681500000.0
2005-10-20 08:45:00,1.5945,1.5947,1.5939,1.5945,681500000.0
2005-10-20 08:50:00,1.5947,1.5955,1.5942,1.595,681500000.0
2005-10-20 08:55:00,1.5951,1.5956,1.5946,1.5951,681500000.0
2005-10-20 09:00:00,1.5952,1.5955,1.5946,1.595,681500000.0
2005-10-20 09:05:00,1.5949,1.596,1.5947,1.5957,681500000.0
2005-10-20 09:10:00,1.5956,1.5961,1.595,1.5953,681500000.0
2005-10-20 09:15:00,1.5951,1.5956,1.5941,1.5945,681500000.0
2005-10-20 09:20:00,1.5943,1.5948,1.5934,1.5936,681500000.0
2005-10-20 09:25:00,1.5935,1.5936,1.593,1.5932,681500000.0
2005-10-20 09:30:00,1.593,1.5932,1.5922,1.5925,681500000.0
2005-10-20 09:35:00,1.5926,1.5927,1.5923,1.5923,681500000.0
2005-10-20 09:40:00,1.5924,1.5933,1.5921,1.5931,681500000.0
2005-10-20 09:45:00,1.5932,1.5936,1.5926,1.5929,681500000.0
2005-10-20 09:50:00,1.593,1.5932,1.5925,1.5928,681500000.0
2005-10-20 09:55:00,1.5926,1.5946,1.5923,1.5931,681500000.0
2005-10-20 10:00:00,1.5931,1.5935,1.5927,1.5935,681500000.0
2005-10-20 10:05:00,1.5936,1.5938,1.5928,1.5932,681500000.0
2005-10-20 10:10:00,1.593,1.5931,1.5926,1.593,681500000.0
2005-10-20 10:15:00,1.5928,1.5931,1.5926,1.593,681500000.0
2005-10-20 10:20:00,1.5929,1.5931,1.5928,1.5931,681500000.0
2005-10-20 10:25:00,1.5929,1.5934,1.5928,1.5932,681500000.0
2005-10-20 10:30:00,1.5933,1.5937,1.5925,1.593,681500000.0
2005-10-20 10:35:00,1.5931,1.594,1.593,1.5933,681500000.0
2005-10-20 10:40:00,1.5934,1.5937,1.5929,1.5934,681500000.0
2005-10-20 10:45:00,1.5935,1.5941,1.5928,1.5928,681500000.0
2005-10-20 10:50:00,1.5931,1.5933,1.5923,1.5925,681500000.0
2005-10-20 10:55:00,1.5924,1.5929,1.5921,1.5926,681500000.0
2005-10-20 11:00:00,1.5927,1.5936,1.5925,1.5934,545200000.0
2005-10-20 11:05:00,1.5935,1.5936,1.5929,1.5931,681500000.0
2005-10-20 11:10:00,1.5932,1.5932,1.5912,1.5916,681500000.0
2005-10-20 11:15:00,1.5917,1.5923,1.5911,1.5922,681500000.0
2005-10-20 11:20:00,1.5921,1.593,1.5917,1.5924,681500000.0
2005-10-20 11:25:00,1.5925,1.5928,1.5922,1.5925,681500000.0
2005-10-20 11:30:00,1.5926,1.5937,1.5926,1.5931,681500000.0
2005-10-20 11:35:00,1.5932,1.5936,1.5932,1.5935,681500000.0
2005-10-20 11:40:00,1.5936,1.5948,1.5932,1.5941,681500000.0
2005-10-20 11:45:00,1.5942,1.5942,1.5933,1.594,681500000.0
2005-10-20 11:50:00,1.5939,1.594,1.5933,1.5936,681500000.0
2005-10-20 11:55:00,1.5935,1.5935,1.5926,1.5927,681500000.0
2005-10-20 12:00:00,1.5928,1.5928,1.5915,1.5916,681500000.0
2005-10-20 12:05:00,1.5919,1.5921,1.5904,1.5908,681500000.0
2005-10-20 12:10:00,1.5909,1.5913,1.5906,1.5908,681500000.0
2005-10-20 12:15:00,1.5907,1.5915,1.5907,1.5909,681500000.0
2005-10-20 12:20:00,1.591,1.5912,1.5907,1.5911,545200000.0
2005-10-20 12:25:00,1.5909,1.5911,1.5906,1.5907,681500000.0
2005-10-20 12:30:00,1.5908,1.5912,1.5907,1.5912,681500000.0
2005-10-20 12:35:00,1.5911,1.5915,1.5909,1.5912,681500000.0
2005-10-20 12:40:00,1.5911,1.5921,1.5911,1.5918,681500000.0
2005-10-20 12:45:00,1.5917,1.5921,1.5911,1.5913,681500000.0
2005-10-20 12:50:00,1.5915,1.5916,1.5911,1.5911,681500000.0
2005-10-20 12:55:00,1.591,1.5917,1.591,1.591,681500000.0
2005-10-20 13:00:00,1.5908,1.5917,1.5908,1.5915,681500000.0
2005-10-20 13:05:00,1.5917,1.5917,1.5908,1.5914,681500000.0
2005-10-20 13:10:00,1.5913,1.5913,1.5907,1.5909,681500000.0
2005-10-20 13:15:00,1.5911,1.5917,1.5911,1.5917,681500000.0
2005-10-20 13:20:00,1.5916,1.5917,1.5913,1.5916,545200000.0
2005-10-20 13:25:00,1.5915,1.5919,1.5911,1.5911,681500000.0
2005-10-20 13:30:00,1.5913,1.5916,1.5904,1.5909,681500000.0
2005-10-20 13:35:00,1.591,1.5913,1.5909,1.5911,681500000.0
2005-10-20 13:40:00,1.591,1.5914,1.5909,1.5913,681500000.0
2005-10-20 13:45:00,1.5914,1.5919,1.5911,1.5916,681500000.0
2005-10-20 13:50:00,1.592,1.5921,1.5911,1.5912,681500000.0
2005-10-20 13:55:00,1.5914,1.5916,1.5908,1.5914,681500000.0
2005-10-20 14:00:00,1.5914,1.5917,1.5912,1.5916,681500000.0
2005-10-20 14:05:00,1.5915,1.5918,1.5913,1.5916,681500000.0
2005-10-20 14:10:00,1.5918,1.5919,1.591,1.5911,681500000.0
2005-10-20 14:15:00,1.591,1.5917,1.5907,1.5914,681500000.0
2005-10-20 14:20:00,1.5912,1.5916,1.591,1.5911,681500000.0
2005-10-20 14:25:00,1.5912,1.5913,1.5908,1.591,681500000.0
2005-10-20 14:30:00,1.5909,1.5912,1.5904,1.5905,681500000.0
2005-10-20 14:35:00,1.5906,1.5906,1.5896,1.5903,681500000.0
2005-10-20 14:40:00,1.5904,1.5909,1.5903,1.5905,681500000.0
2005-10-20 14:45:00,1.5906,1.5908,1.5899,1.5901,681500000.0
2005-10-20 14:50:00,1.5902,1.5902,1.5898,1.5899,681500000.0
2005-10-20 14:55:00,1.5898,1.5904,1.5897,1.5899,681500000.0
2005-10-20 15:00:00,1.5898,1.59,1.5889,1.5897,681500000.0
2005-10-20 15:05:00,1.5899,1.59,1.5889,1.5893,681500000.0
2005-10-20 15:10:00,1.5894,1.5896,1.5885,1.5887,681500000.0
2005-10-20 15:15:00,1.5886,1.5893,1.5876,1.5877,681500000.0
2005-10-20 15:20:00,1.5878,1.5885,1.5877,1.5882,681500000.0
2005-10-20 15:25:00,1.5881,1.5885,1.5878,1.5884,681500000.0
2005-10-20 15:30:00,1.5882,1.5883,1.5875,1.5878,681500000.0
2005-10-20 15:35:00,1.5879,1.5885,1.5876,1.5885,681500000.0
2005-10-20 15:40:00,1.5884,1.5893,1.5883,1.5891,681500000.0
2005-10-20 15:45:00,1.589,1.5901,1.5889,1.5897,681500000.0
2005-10-20 15:50:00,1.5896,1.5899,1.5887,1.5888,681500000.0
2005-10-20 15:55:00,1.5889,1.5898,1.5885,1.5893,681500000.0
2005-10-20 16:00:00,1.589,1.59,1.5887,1.5891,681500000.0
2005-10-20 16:05:00,1.5892,1.5895,1.5886,1.5892,681500000.0
2005-10-20 16:10:00,1.5891,1.5897,1.5889,1.589,681500000.0
2005-10-20 16:15:00,1.5891,1.5898,1.589,1.5893,681500000.0
2005-10-20 16:20:00,1.5894,1.5897,1.5887,1.5892,681500000.0
2005-10-20 16:25:00,1.5893,1.5895,1.5888,1.5894,681500000.0
2005-10-20 16:30:00,1.5893,1.5902,1.5893,1.5901,681500000.0
2005-10-20 16:35:00,1.59,1.5903,1.5894,1.5897,681500000.0
2005-10-20 16:40:00,1.5895,1.5907,1.5895,1.5898,681500000.0
2005-10-20 16:45:00,1.5899,1.5902,1.5894,1.5894,681500000.0
2005-10-20 16:50:00,1.5895,1.5897,1.5887,1.5891,681500000.0
2005-10-20 16:55:00,1.5887,1.5895,1.5883,1.5895,681500000.0
2005-10-20 17:00:00,1.5893,1.5897,1.5888,1.5897,681500000.0
2005-10-20 17:05:00,1.5898,1.5898,1.5887,1.589,681500000.0
2005-10-20 17:10:00,1.5888,1.5891,1.5881,1.5882,681500000.0
2005-10-20 17:15:00,1.5884,1.5893,1.5879,1.5891,681500000.0
2005-10-20 17:20:00,1.5889,1.5894,1.5884,1.589,681500000.0
2005-10-20 17:25:00,1.5891,1.5896,1.5888,1.5895,681500000.0
2005-10-20 17:30:00,1.5897,1.5899,1.5887,1.5898,681500000.0
2005-10-20 17:35:00,1.5894,1.5906,1.5888,1.59,681500000.0
2005-10-20 17:40:00,1.5901,1.5906,1.5892,1.5898,681500000.0
2005-10-20 17:45:00,1.5899,1.5901,1.5891,1.5891,681500000.0
2005-10-20 17:50:00,1.5889,1.59,1.5889,1.5897,681500000.0
2005-10-20 17:55:00,1.5898,1.5905,1.5888,1.589,681500000.0
2005-10-20 18:00:00,1.5891,1.5903,1.5881,1.5894,681500000.0
2005-10-20 18:05:00,1.5893,1.5906,1.5893,1.5901,681500000.0
2005-10-20 18:10:00,1.5902,1.5907,1.59,1.5903,681500000.0
2005-10-20 18:15:00,1.5902,1.5911,1.5896,1.5909,681500000.0
2005-10-20 18:20:00,1.5906,1.5911,1.5905,1.5909,681500000.0
2005-10-20 18:25:00,1.591,1.5913,1.5903,1.5906,681500000.0
2005-10-20 18:30:00,1.5907,1.5911,1.5904,1.5904,681500000.0
2005-10-20 18:35:00,1.5906,1.5906,1.59,1.5903,681500000.0
2005-10-20 18:40:00,1.5904,1.5911,1.5898,1.5911,681500000.0
2005-10-20 18:45:00,1.5909,1.5909,1.5899,1.5899,681500000.0
2005-10-20 18:50:00,1.5898,1.5903,1.5894,1.5899,681500000.0
2005-10-20 18:55:00,1.5898,1.5901,1.5896,1.5899,681500000.0
2005-10-20 19:00:00,1.59,1.5909,1.5899,1.5906,681500000.0
2005-10-20 19:05:00,1.5907,1.5912,1.5905,1.5905,681500000.0
2005-10-20 19:10:00,1.5906,1.5909,1.5906,1.5909,681500000.0
2005-10-20 19:15:00,1.5906,1.5912,1.5906,1.5909,681500000.0
2005-10-20 19:20:00,1.5912,1.5915,1.5912,1.5915,545200000.0
2005-10-20 19:25:00,1.5914,1.5917,1.5907,1.5917,681500000.0
2005-10-20 19:30:00,1.5916,1.5919,1.5912,1.5915,681500000.0
2005-10-20 19:35:00,1.5916,1.5924,1.5916,1.5921,681500000.0
2005-10-20 19:40:00,1.5923,1.5924,1.5919,1.5921,681500000.0
2005-10-20 19:45:00,1.5925,1.5925,1.5921,1.5924,681500000.0
2005-10-20 19:50:00,1.5927,1.5927,1.5919,1.5924,545200000.0
2005-10-20 19:55:00,1.5923,1.5924,1.5918,1.5921,545200000.0
2005-10-20 20:00:00,1.5924,1.593,1.5919,1.5923,681500000.0
2005-10-20 20:05:00,1.5921,1.5927,1.5919,1.5921,681500000.0
2005-10-20 20:10:00,1.5923,1.5924,1.5919,1.5923,681500000.0
2005-10-20 20:15:00,1.5923,1.5925,1.5921,1.5923,545200000.0
2005-10-20 20:20:00,1.5924,1.5924,1.5919,1.5924,545200000.0
2005-10-20 20:25:00,1.5925,1.5929,1.5921,1.5928,681500000.0
2005-10-20 20:30:00,1.5929,1.5931,1.5927,1.5929,681500000.0
2005-10-20 20:35:00,1.593,1.5935,1.5928,1.5934,545200000.0
2005-10-20 20:40:00,1.5933,1.594,1.5933,1.5935,681500000.0
2005-10-20 20:45:00,1.5934,1.5937,1.5928,1.593,681500000.0
2005-10-20 20:50:00,1.5929,1.5933,1.5928,1.593,681500000.0
2005-10-20 20:55:00,1.5931,1.5935,1.5931,1.5934,408900000.0
2005-10-20 21:00:00,1.5933,1.5936,1.5931,1.5934,545200000.0
2005-10-20 21:05:00,1.5931,1.5937,1.5929,1.5936,681500000.0
2005-10-20 21:10:00,1.5935,1.5945,1.5933,1.5944,545200000.0
2005-10-20 21:15:00,1.5945,1.5959,1.5944,1.5953,681500000.0
2005-10-20 21:20:00,1.5951,1.5965,1.5949,1.5959,681500000.0
2005-10-20 21:25:00,1.596,1.5972,1.596,1.5965,681500000.0
2005-10-20 21:30:00,1.5965,1.5969,1.5959,1.5961,681500000.0
2005-10-20 21:35:00,1.5962,1.5963,1.5956,1.596,681500000.0
2005-10-20 21:40:00,1.5961,1.5969,1.5958,1.5964,681500000.0
2005-10-20 21:45:00,1.5962,1.5969,1.5958,1.5961,681500000.0
2005-10-20 21:50:00,1.596,1.5967,1.5959,1.5962,681500000.0
2005-10-20 21:55:00,1.5964,1.5974,1.5962,1.5971,681500000.0
2005-10-20 22:00:00,1.5972,1.5978,1.5969,1.5974,681500000.0
2005-10-20 22:05:00,1.5976,1.5984,1.5974,1.5976,681500000.0
2005-10-20 22:10:00,1.5975,1.5978,1.5974,1.5977,681500000.0
2005-10-20 22:15:00,1.5976,1.598,1.5973,1.5974,681500000.0
2005-10-20 22:20:00,1.5975,1.5976,1.5971,1.5973,681500000.0
2005-10-20 22:25:00,1.5972,1.5975,1.5971,1.5974,681500000.0
2005-10-20 22:30:00,1.5973,1.5974,1.5972,1.5972,545200000.0
2005-10-20 22:35:00,1.5971,1.5972,1.5966,1.5968,681500000.0
2005-10-20 22:40:00,1.5972,1.5975,1.5963,1.5967,681500000.0
2005-10-20 22:45:00,1.5966,1.5973,1.5962,1.5963,681500000.0
2005-10-20 22:50:00,1.5962,1.5966,1.596,1.596,681500000.0
2005-10-20 22:55:00,1.5959,1.5963,1.5956,1.5963,681500000.0
2005-10-20 23:00:00,1.5963,1.5963,1.5952,1.5955,681500000.0
2005-10-20 23:05:00,1.5957,1.5961,1.5956,1.5959,681500000.0
2005-10-20 23:10:00,1.596,1.5966,1.596,1.5964,681500000.0
2005-10-20 23:15:00,1.5962,1.5968,1.5962,1.5968,681500000.0
2005-10-20 23:20:00,1.5967,1.5968,1.5967,1.5968,545200000.0
2005-10-20 23:25:00,1.5969,1.5971,1.5964,1.5968,681500000.0
2005-10-20 23:30:00,1.5969,1.5969,1.5966,1.5967,545200000.0
2005-10-20 23:35:00,1.5965,1.5967,1.5964,1.5967,545200000.0
2005-10-20 23:40:00,1.5966,1.5967,1.5959,1.5965,681500000.0
2005-10-20 23:45:00,1.5964,1.5972,1.5961,1.5969,681500000.0
2005-10-20 23:50:00,1.5971,1.5972,1.5969,1.5969,408900000.0
2005-10-20 23:55:00,1.5968,1.5971,1.5968,1.5969,272600000.0
2005-10-21 00:00:00,1.5971,1.5974,1.5968,1.5974,545200000.0
2005-10-21 00:05:00,1.5969,1.5979,1.5969,1.5976,681500000.0
2005-10-21 00:10:00,1.5977,1.5979,1.5977,1.5979,408900000.0
2005-10-21 00:15:00,1.5978,1.598,1.5976,1.5979,408900000.0
2005-10-21 00:20:00,1.5981,1.5984,1.598,1.5984,681500000.0
2005-10-21 00:25:00,1.5985,1.5989,1.5985,1.5988,681500000.0
2005-10-21 00:30:00,1.5985,1.599,1.5984,1.5985,545200000.0
2005-10-21 00:35:00,1.5984,1.5987,1.5983,1.5984,681500000.0
2005-10-21 00:40:00,1.5988,1.5988,1.5981,1.5983,681500000.0
2005-10-21 00:45:00,1.5984,1.5987,1.5983,1.5985,408900000.0
2005-10-21 00:50:00,1.5984,1.599,1.5984,1.5987,545200000.0
2005-10-21 00:55:00,1.5988,1.5988,1.5984,1.5985,681500000.0
2005-10-21 01:00:00,1.5986,1.599,1.5985,1.599,681500000.0
2005-10-21 01:05:00,1.5991,1.5991,1.5979,1.5985,681500000.0
2005-10-21 01:10:00,1.5986,1.599,1.5984,1.5987,545200000.0
2005-10-21 01:15:00,1.5988,1.5991,1.5983,1.5989,681500000.0
2005-10-21 01:20:00,1.599,1.5991,1.5987,1.5989,545200000.0
2005-10-21 01:25:00,1.5988,1.5994,1.5988,1.5993,545200000.0
2005-10-21 01:30:00,1.5994,1.5997,1.5987,1.5989,681500000.0
2005-10-21 01:35:00,1.599,1.5994,1.5986,1.5992,681500000.0
2005-10-21 01:40:00,1.5991,1.5997,1.599,1.5992,681500000.0
2005-10-21 01:45:00,1.5994,1.5998,1.5991,1.5993,681500000.0
2005-10-21 01:50:00,1.5992,1.6007,1.599,1.5997,681500000.0
2005-10-21 01:55:00,1.5999,1.5999,1.5986,1.5995,681500000.0
2005-10-21 02:05:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-10-21 02:10:00,1.5986,1.601,1.5983,1.5995,681500000.0
2005-10-21 02:15:00,1.5996,1.6015,1.5995,1.6009,681500000.0
2005-10-21 02:20:00,1.6007,1.6013,1.6002,1.6012,681500000.0
2005-10-21 02:25:00,1.601,1.6016,1.6005,1.6007,681500000.0
2005-10-21 02:30:00,1.6008,1.6012,1.6001,1.6005,681500000.0
2005-10-21 02:35:00,1.6006,1.6015,1.5999,1.6014,681500000.0
2005-10-21 02:40:00,1.6013,1.6016,1.6007,1.6011,681500000.0
2005-10-21 02:45:00,1.6009,1.6015,1.6004,1.6013,681500000.0
2005-10-21 02:50:00,1.6012,1.6014,1.6007,1.601,681500000.0
2005-10-21 02:55:00,1.6009,1.6013,1.6004,1.6005,681500000.0
2005-10-21 03:00:00,1.6006,1.6007,1.5995,1.5997,681500000.0
2005-10-21 03:05:00,1.5996,1.5996,1.5978,1.5985,681500000.0
2005-10-21 03:10:00,1.5987,1.5991,1.5982,1.5991,681500000.0
2005-10-21 03:15:00,1.5992,1.601,1.5986,1.6009,681500000.0
2005-10-21 03:20:00,1.6008,1.6008,1.5996,1.6,681500000.0
2005-10-21 03:25:00,1.6002,1.6002,1.5977,1.5984,681500000.0
2005-10-21 03:30:00,1.5981,1.599,1.598,1.5988,681500000.0
2005-10-21 03:35:00,1.5989,1.5992,1.5982,1.5986,681500000.0
2005-10-21 03:40:00,1.5985,1.5994,1.5985,1.5992,681500000.0
2005-10-21 03:45:00,1.5991,1.5994,1.5987,1.599,681500000.0
2005-10-21 03:50:00,1.5991,1.5992,1.5985,1.5989,681500000.0
2005-10-21 03:55:00,1.5988,1.5995,1.5984,1.5988,681500000.0
2005-10-21 04:00:00,1.599,1.5998,1.5988,1.5995,681500000.0
2005-10-21 04:05:00,1.5996,1.5996,1.5989,1.5989,681500000.0
2005-10-21 04:10:00,1.599,1.5999,1.5982,1.5996,681500000.0
2005-10-21 04:15:00,1.5995,1.6002,1.5995,1.6,681500000.0
2005-10-21 04:20:00,1.5999,1.6005,1.5995,1.5999,681500000.0
2005-10-21 04:25:00,1.5998,1.5999,1.598,1.5982,681500000.0
2005-10-21 04:30:00,1.5983,1.5991,1.5983,1.5986,681500000.0
2005-10-21 04:35:00,1.5987,1.5988,1.598,1.5981,681500000.0
2005-10-21 04:40:00,1.598,1.5987,1.598,1.5981,681500000.0
2005-10-21 04:45:00,1.598,1.5991,1.598,1.5987,681500000.0
2005-10-21 04:50:00,1.5989,1.5989,1.5984,1.5986,681500000.0
2005-10-21 04:55:00,1.5985,1.5998,1.5982,1.5994,681500000.0
2005-10-21 05:00:00,1.5995,1.6,1.5992,1.5995,681500000.0
2005-10-21 05:05:00,1.5994,1.6003,1.5993,1.5998,681500000.0
2005-10-21 05:10:00,1.5996,1.6002,1.5993,1.6,681500000.0
2005-10-21 05:15:00,1.6001,1.6002,1.5992,1.5992,681500000.0
2005-10-21 05:20:00,1.5994,1.5997,1.5989,1.5993,681500000.0
2005-10-21 05:25:00,1.5992,1.6,1.5992,1.6,681500000.0
2005-10-21 05:30:00,1.5999,1.6011,1.5998,1.601,681500000.0
2005-10-21 05:35:00,1.6009,1.6017,1.6007,1.6012,545200000.0
2005-10-21 05:40:00,1.6015,1.6015,1.6008,1.6013,681500000.0
2005-10-21 05:45:00,1.6011,1.6014,1.601,1.6013,681500000.0
2005-10-21 05:50:00,1.6012,1.6017,1.601,1.6016,681500000.0
2005-10-21 05:55:00,1.6015,1.6017,1.6013,1.6015,681500000.0
2005-10-21 06:00:00,1.6014,1.6015,1.6012,1.6014,681500000.0
2005-10-21 06:05:00,1.6013,1.6015,1.6011,1.6012,681500000.0
2005-10-21 06:10:00,1.6011,1.6014,1.6006,1.6006,681500000.0
2005-10-21 06:15:00,1.6006,1.6016,1.6003,1.6009,681500000.0
2005-10-21 06:20:00,1.6008,1.6009,1.6003,1.6006,545200000.0
2005-10-21 06:25:00,1.6007,1.6013,1.6005,1.601,681500000.0
2005-10-21 06:30:00,1.6008,1.6018,1.6008,1.6013,681500000.0
2005-10-21 06:35:00,1.6012,1.6018,1.6009,1.6014,681500000.0
2005-10-21 06:40:00,1.6016,1.6018,1.6011,1.6012,545200000.0
2005-10-21 06:45:00,1.6012,1.6014,1.6012,1.6013,545200000.0
2005-10-21 06:50:00,1.6012,1.6014,1.6012,1.6014,545200000.0
2005-10-21 06:55:00,1.6013,1.6014,1.6009,1.6009,681500000.0
2005-10-21 07:00:00,1.601,1.6018,1.6008,1.6013,681500000.0
2005-10-21 07:05:00,1.6014,1.6019,1.6013,1.6016,681500000.0
2005-10-21 07:10:00,1.6015,1.6023,1.6013,1.6022,681500000.0
2005-10-21 07:15:00,1.6023,1.6023,1.6017,1.6018,681500000.0
2005-10-21 07:20:00,1.6016,1.6022,1.6016,1.6021,681500000.0
2005-10-21 07:25:00,1.6022,1.6022,1.6012,1.6014,681500000.0
2005-10-21 07:30:00,1.6013,1.6018,1.6011,1.6018,545200000.0
2005-10-21 07:35:00,1.602,1.6023,1.6009,1.6015,681500000.0
2005-10-21 07:40:00,1.6016,1.6016,1.6007,1.6014,681500000.0
2005-10-21 07:45:00,1.6013,1.6015,1.6007,1.601,681500000.0
2005-10-21 07:50:00,1.6011,1.6013,1.6007,1.601,681500000.0
2005-10-21 07:55:00,1.6009,1.6015,1.6006,1.6015,681500000.0
2005-10-21 08:00:00,1.6014,1.6031,1.6012,1.6027,681500000.0
2005-10-21 08:05:00,1.6025,1.6026,1.6017,1.6018,681500000.0
2005-10-21 08:10:00,1.6017,1.6021,1.6003,1.6012,681500000.0
2005-10-21 08:15:00,1.6013,1.6019,1.6012,1.6016,681500000.0
2005-10-21 08:20:00,1.6015,1.6022,1.6013,1.6013,681500000.0
2005-10-21 08:25:00,1.6015,1.6017,1.6008,1.6016,681500000.0
2005-10-21 08:30:00,1.6014,1.6017,1.6009,1.6011,681500000.0
2005-10-21 08:35:00,1.601,1.6011,1.6004,1.6009,681500000.0
2005-10-21 08:40:00,1.6008,1.6017,1.6006,1.6013,681500000.0
2005-10-21 08:45:00,1.6012,1.6014,1.6008,1.6013,681500000.0
2005-10-21 08:50:00,1.601,1.6012,1.6002,1.6002,681500000.0
2005-10-21 08:55:00,1.6003,1.6012,1.6002,1.6006,681500000.0
2005-10-21 09:00:00,1.6007,1.601,1.6003,1.6005,681500000.0
2005-10-21 09:05:00,1.6006,1.6006,1.5989,1.599,681500000.0
2005-10-21 09:10:00,1.5989,1.5991,1.5984,1.5986,681500000.0
2005-10-21 09:15:00,1.5987,1.5993,1.5986,1.599,681500000.0
2005-10-21 09:20:00,1.5988,1.5994,1.5987,1.5993,681500000.0
2005-10-21 09:25:00,1.5991,1.5998,1.599,1.5991,681500000.0
2005-10-21 09:30:00,1.5993,1.5996,1.5985,1.5987,681500000.0
2005-10-21 09:35:00,1.5988,1.5998,1.5985,1.5996,681500000.0
2005-10-21 09:40:00,1.5997,1.5999,1.5994,1.5998,681500000.0
2005-10-21 09:45:00,1.5996,1.6001,1.5996,1.5998,681500000.0
2005-10-21 09:50:00,1.5996,1.5999,1.5994,1.5995,681500000.0
2005-10-21 09:55:00,1.5996,1.601,1.5996,1.601,681500000.0
2005-10-21 10:00:00,1.6012,1.6012,1.6002,1.6005,681500000.0
2005-10-21 10:05:00,1.6004,1.6004,1.5994,1.5997,681500000.0
2005-10-21 10:10:00,1.5996,1.6004,1.5993,1.5998,681500000.0
2005-10-21 10:15:00,1.5999,1.6001,1.5992,1.5996,681500000.0
2005-10-21 10:20:00,1.5994,1.5998,1.5991,1.5996,681500000.0
2005-10-21 10:25:00,1.5998,1.6005,1.5997,1.6001,681500000.0
2005-10-21 10:30:00,1.6,1.6003,1.5992,1.5998,681500000.0
2005-10-21 10:35:00,1.5997,1.6005,1.5996,1.5998,681500000.0
2005-10-21 10:40:00,1.5997,1.5999,1.5989,1.5999,681500000.0
2005-10-21 10:45:00,1.5997,1.6007,1.5996,1.6002,681500000.0
2005-10-21 10:50:00,1.6002,1.6008,1.6,1.6007,681500000.0
2005-10-21 10:55:00,1.6006,1.601,1.6004,1.6006,681500000.0
2005-10-21 11:00:00,1.6007,1.6009,1.6004,1.6008,681500000.0
2005-10-21 11:05:00,1.6005,1.601,1.6,1.6004,681500000.0
2005-10-21 11:10:00,1.6003,1.6008,1.6002,1.6007,681500000.0
2005-10-21 11:15:00,1.6009,1.6009,1.6003,1.6006,681500000.0
2005-10-21 11:20:00,1.6007,1.6023,1.6007,1.602,681500000.0
2005-10-21 11:25:00,1.6013,1.6021,1.6013,1.6019,681500000.0
2005-10-21 11:30:00,1.6018,1.6021,1.6011,1.6014,681500000.0
2005-10-21 11:35:00,1.6012,1.6014,1.6005,1.6005,681500000.0
2005-10-21 11:40:00,1.6006,1.6011,1.5999,1.6009,681500000.0
2005-10-21 11:45:00,1.601,1.6011,1.5998,1.6002,681500000.0
2005-10-21 11:50:00,1.6001,1.601,1.6,1.6009,681500000.0
2005-10-21 11:55:00,1.6008,1.601,1.6002,1.6006,681500000.0
2005-10-21 12:00:00,1.6008,1.6012,1.6007,1.6009,681500000.0
2005-10-21 12:05:00,1.6008,1.6008,1.5998,1.5999,681500000.0
2005-10-21 12:10:00,1.6,1.6002,1.5995,1.5998,681500000.0
2005-10-21 12:15:00,1.5999,1.601,1.5996,1.6006,681500000.0
2005-10-21 12:20:00,1.6007,1.6013,1.6006,1.601,681500000.0
2005-10-21 12:25:00,1.6011,1.6011,1.6002,1.6002,681500000.0
2005-10-21 12:30:00,1.6003,1.6004,1.5997,1.5999,681500000.0
2005-10-21 12:35:00,1.5998,1.6,1.5994,1.5996,681500000.0
2005-10-21 12:40:00,1.5997,1.6,1.5994,1.5998,408900000.0
2005-10-21 12:45:00,1.5997,1.5998,1.599,1.5992,681500000.0
2005-10-21 12:50:00,1.599,1.5992,1.5987,1.5989,681500000.0
2005-10-21 12:55:00,1.5987,1.5998,1.5987,1.5994,681500000.0
2005-10-21 13:00:00,1.5993,1.6001,1.5989,1.5994,681500000.0
2005-10-21 13:05:00,1.5995,1.6,1.5994,1.5999,681500000.0
2005-10-21 13:10:00,1.6,1.6001,1.5991,1.5996,681500000.0
2005-10-21 13:15:00,1.5995,1.5999,1.5993,1.5995,681500000.0
2005-10-21 13:20:00,1.5994,1.6002,1.5994,1.5996,681500000.0
2005-10-21 13:25:00,1.5997,1.6008,1.5994,1.6006,681500000.0
2005-10-21 13:30:00,1.6005,1.6006,1.5998,1.6,681500000.0
2005-10-21 13:35:00,1.5999,1.6003,1.5995,1.5999,681500000.0
2005-10-21 13:40:00,1.6,1.6004,1.5997,1.6002,681500000.0
2005-10-21 13:45:00,1.6004,1.6004,1.6001,1.6004,545200000.0
2005-10-21 13:50:00,1.6003,1.6005,1.5996,1.5998,681500000.0
2005-10-21 13:55:00,1.5997,1.5997,1.5984,1.599,681500000.0
2005-10-21 14:00:00,1.5989,1.5996,1.5986,1.5992,681500000.0
2005-10-21 14:05:00,1.5991,1.5997,1.599,1.5995,681500000.0
2005-10-21 14:10:00,1.5996,1.6,1.5992,1.5996,681500000.0
2005-10-21 14:15:00,1.5997,1.5999,1.5994,1.5995,681500000.0
2005-10-21 14:20:00,1.5996,1.6002,1.5995,1.6002,681500000.0
2005-10-21 14:25:00,1.6001,1.6002,1.5994,1.5999,681500000.0
2005-10-21 14:30:00,1.6,1.6001,1.5994,1.5996,681500000.0
2005-10-21 14:35:00,1.5997,1.6004,1.5996,1.5999,681500000.0
2005-10-21 14:40:00,1.5998,1.6005,1.5998,1.6002,681500000.0
2005-10-21 14:45:00,1.6001,1.6009,1.6001,1.6008,681500000.0
2005-10-21 14:50:00,1.6009,1.6016,1.6005,1.6014,681500000.0
2005-10-21 14:55:00,1.6015,1.6015,1.6001,1.6003,681500000.0
2005-10-21 15:00:00,1.6002,1.6008,1.6001,1.6007,681500000.0
2005-10-21 15:05:00,1.6006,1.6009,1.6004,1.6006,681500000.0
2005-10-21 15:10:00,1.6007,1.6011,1.6007,1.6009,681500000.0
2005-10-21 15:15:00,1.601,1.6012,1.6006,1.601,681500000.0
2005-10-21 15:20:00,1.6008,1.6011,1.5996,1.6001,681500000.0
2005-10-21 15:25:00,1.6002,1.6006,1.5998,1.6003,681500000.0
2005-10-21 15:30:00,1.6004,1.6016,1.5998,1.6012,681500000.0
2005-10-21 15:35:00,1.6011,1.6014,1.601,1.6013,681500000.0
2005-10-21 15:40:00,1.6014,1.6019,1.601,1.6017,681500000.0
2005-10-21 15:45:00,1.6018,1.6027,1.6016,1.6025,681500000.0
2005-10-21 15:50:00,1.6023,1.6025,1.6016,1.6022,681500000.0
2005-10-21 15:55:00,1.6021,1.6032,1.6019,1.6026,681500000.0
2005-10-21 16:00:00,1.6027,1.6029,1.6024,1.6025,681500000.0
2005-10-21 16:05:00,1.6026,1.6026,1.6016,1.602,681500000.0
2005-10-21 16:10:00,1.6019,1.6024,1.6015,1.6017,681500000.0
2005-10-21 16:15:00,1.6018,1.6025,1.6017,1.602,681500000.0
2005-10-21 16:20:00,1.6021,1.6025,1.6015,1.602,681500000.0
2005-10-21 16:25:00,1.6019,1.6026,1.6017,1.602,681500000.0
2005-10-21 16:30:00,1.6019,1.6023,1.6017,1.6021,681500000.0
2005-10-21 16:35:00,1.6022,1.6022,1.6017,1.602,681500000.0
2005-10-21 16:40:00,1.6019,1.6022,1.6016,1.602,681500000.0
2005-10-21 16:45:00,1.6022,1.6024,1.6013,1.6021,681500000.0
2005-10-21 16:50:00,1.6022,1.6027,1.6018,1.6024,681500000.0
2005-10-21 16:55:00,1.6025,1.6027,1.6017,1.6017,681500000.0
2005-10-21 17:00:00,1.6018,1.6024,1.6009,1.6021,681500000.0
2005-10-21 17:05:00,1.6022,1.6026,1.6017,1.6025,681500000.0
2005-10-21 17:10:00,1.6024,1.6034,1.6022,1.6029,681500000.0
2005-10-21 17:15:00,1.6024,1.6032,1.6015,1.6017,681500000.0
2005-10-21 17:20:00,1.6016,1.602,1.599,1.5996,681500000.0
2005-10-21 17:25:00,1.5997,1.5999,1.5986,1.5994,681500000.0
2005-10-21 17:30:00,1.5996,1.5996,1.5985,1.5989,681500000.0
2005-10-21 17:35:00,1.5988,1.5991,1.5983,1.5987,681500000.0
2005-10-21 17:40:00,1.5988,1.6004,1.5987,1.5999,681500000.0
2005-10-21 17:45:00,1.6001,1.6003,1.5992,1.6003,681500000.0
2005-10-21 17:50:00,1.6001,1.6006,1.5992,1.5998,681500000.0
2005-10-21 17:55:00,1.5996,1.5996,1.5985,1.5994,681500000.0
2005-10-21 18:00:00,1.5993,1.6002,1.5992,1.5999,681500000.0
2005-10-21 18:05:00,1.6,1.6002,1.5989,1.6,681500000.0
2005-10-21 18:10:00,1.5999,1.5999,1.5984,1.5987,681500000.0
2005-10-21 18:15:00,1.599,1.5995,1.5984,1.599,681500000.0
2005-10-21 18:20:00,1.5989,1.5994,1.5982,1.5984,681500000.0
2005-10-21 18:25:00,1.5985,1.5987,1.5974,1.5981,681500000.0
2005-10-21 18:30:00,1.5979,1.5985,1.5975,1.5982,681500000.0
2005-10-21 18:35:00,1.5983,1.5983,1.5978,1.5982,681500000.0
2005-10-21 18:40:00,1.5981,1.5983,1.5977,1.5978,681500000.0
2005-10-21 18:45:00,1.5977,1.5987,1.5977,1.5985,681500000.0
2005-10-21 18:50:00,1.5984,1.5984,1.5975,1.5978,681500000.0
2005-10-21 18:55:00,1.5977,1.5982,1.5975,1.5977,681500000.0
2005-10-21 19:00:00,1.5978,1.5983,1.5975,1.5976,681500000.0
2005-10-21 19:05:00,1.5975,1.5977,1.5971,1.5971,681500000.0
2005-10-21 19:10:00,1.5972,1.5972,1.5963,1.5966,681500000.0
2005-10-21 19:15:00,1.5967,1.5972,1.5965,1.5969,681500000.0
2005-10-21 19:20:00,1.5968,1.5975,1.5968,1.5975,681500000.0
2005-10-21 19:25:00,1.5973,1.5975,1.5967,1.5967,681500000.0
2005-10-21 19:30:00,1.5969,1.5971,1.5963,1.5971,681500000.0
2005-10-21 19:35:00,1.5969,1.5972,1.5965,1.5969,681500000.0
2005-10-21 19:40:00,1.5969,1.5969,1.5961,1.5964,681500000.0
2005-10-21 19:45:00,1.5963,1.5964,1.5953,1.5961,681500000.0
2005-10-21 19:50:00,1.5959,1.596,1.5951,1.5958,681500000.0
2005-10-21 19:55:00,1.5957,1.5964,1.5954,1.596,681500000.0
2005-10-21 20:00:00,1.5962,1.5963,1.5953,1.5956,681500000.0
2005-10-21 20:05:00,1.5957,1.5961,1.5949,1.5949,681500000.0
2005-10-21 20:10:00,1.5947,1.5955,1.5946,1.5953,681500000.0
2005-10-21 20:15:00,1.5954,1.5956,1.5951,1.5952,681500000.0
2005-10-21 20:20:00,1.5953,1.5953,1.5931,1.5931,681500000.0
2005-10-21 20:25:00,1.5933,1.5943,1.5933,1.5943,681500000.0
2005-10-21 20:30:00,1.5942,1.5944,1.5935,1.5938,681500000.0
2005-10-21 20:35:00,1.5937,1.5943,1.5937,1.5942,545200000.0
2005-10-21 20:40:00,1.5941,1.5946,1.594,1.5942,681500000.0
2005-10-21 20:45:00,1.5943,1.5949,1.5942,1.5946,681500000.0
2005-10-21 20:50:00,1.5944,1.5952,1.5944,1.5947,681500000.0
2005-10-21 20:55:00,1.5949,1.5962,1.5944,1.5962,681500000.0
2005-10-21 21:00:00,1.5963,1.5964,1.5949,1.5952,681500000.0
2005-10-21 21:05:00,1.5954,1.5964,1.5953,1.5959,681500000.0
2005-10-21 21:10:00,1.596,1.5973,1.5959,1.5967,681500000.0
2005-10-21 21:15:00,1.5968,1.5971,1.5955,1.5962,681500000.0
2005-10-21 21:20:00,1.596,1.5965,1.5955,1.5963,681500000.0
2005-10-21 21:25:00,1.5964,1.5967,1.5961,1.5962,545200000.0
2005-10-21 21:30:00,1.5961,1.5965,1.596,1.5964,681500000.0
2005-10-21 21:35:00,1.5965,1.5969,1.5965,1.5965,681500000.0
2005-10-21 21:40:00,1.5967,1.5973,1.5965,1.5966,681500000.0
2005-10-21 21:45:00,1.5967,1.5968,1.5964,1.5965,681500000.0
2005-10-21 21:50:00,1.5966,1.5966,1.5965,1.5965,545200000.0
2005-10-21 21:55:00,1.5966,1.5969,1.5964,1.5965,681500000.0
2005-10-21 22:00:00,1.5964,1.5969,1.596,1.596,545200000.0
2005-10-21 22:05:00,1.5959,1.5963,1.5957,1.5963,681500000.0
2005-10-21 22:10:00,1.5967,1.5967,1.596,1.5963,545200000.0
2005-10-21 22:15:00,1.5961,1.5967,1.5959,1.5959,681500000.0
2005-10-21 22:20:00,1.5965,1.5965,1.5953,1.5954,681500000.0
2005-10-21 22:25:00,1.5955,1.5964,1.5955,1.5964,681500000.0
2005-10-21 22:30:00,1.596,1.5961,1.5955,1.5957,681500000.0
2005-10-21 22:35:00,1.5958,1.5961,1.5955,1.5957,681500000.0
2005-10-21 22:40:00,1.5956,1.5966,1.5955,1.5962,681500000.0
2005-10-21 22:45:00,1.596,1.596,1.5954,1.5955,681500000.0
2005-10-21 22:50:00,1.5954,1.5961,1.5954,1.5955,681500000.0
2005-10-21 22:55:00,1.5958,1.5959,1.595,1.595,681500000.0
2005-10-25 00:00:00,1.5935,1.5936,1.5931,1.5934,681500000.0
2005-10-25 00:05:00,1.5931,1.5933,1.5924,1.5925,681500000.0
2005-10-25 00:10:00,1.5927,1.5931,1.5924,1.593,545200000.0
2005-10-25 00:15:00,1.5929,1.5931,1.5928,1.593,545200000.0
2005-10-25 00:20:00,1.5931,1.5933,1.5931,1.5931,408900000.0
2005-10-25 00:25:00,1.593,1.5931,1.5923,1.5929,681500000.0
2005-10-25 00:30:00,1.5927,1.5933,1.5927,1.5931,681500000.0
2005-10-25 00:35:00,1.5929,1.5933,1.5929,1.5933,408900000.0
2005-10-25 00:40:00,1.5934,1.594,1.5931,1.594,681500000.0
2005-10-25 00:45:00,1.5939,1.5941,1.5931,1.5934,545200000.0
2005-10-25 00:50:00,1.5935,1.5935,1.5931,1.5933,681500000.0
2005-10-25 00:55:00,1.5934,1.5943,1.5933,1.5941,681500000.0
2005-10-25 01:00:00,1.5941,1.5947,1.5941,1.5942,681500000.0
2005-10-25 01:05:00,1.5943,1.5945,1.5943,1.5944,681500000.0
2005-10-25 01:10:00,1.5943,1.5943,1.5938,1.594,681500000.0
2005-10-25 01:15:00,1.5941,1.5946,1.5938,1.5946,681500000.0
2005-10-25 01:20:00,1.5947,1.5948,1.5942,1.5945,681500000.0
2005-10-25 01:25:00,1.5946,1.5946,1.5941,1.5944,681500000.0
2005-10-25 01:30:00,1.5941,1.5944,1.594,1.5942,681500000.0
2005-10-25 01:35:00,1.5941,1.5947,1.594,1.5945,681500000.0
2005-10-25 01:40:00,1.5946,1.5952,1.5939,1.5952,681500000.0
2005-10-25 01:45:00,1.5953,1.5953,1.5943,1.5952,681500000.0
2005-10-25 01:50:00,1.5953,1.5954,1.5939,1.595,681500000.0
2005-10-25 01:55:00,1.5949,1.5949,1.5943,1.5948,681500000.0
2005-10-25 02:00:00,1.5948,1.5948,1.5942,1.5942,681500000.0
2005-10-25 02:05:00,1.5943,1.5944,1.5938,1.5941,681500000.0
2005-10-25 02:10:00,1.594,1.5942,1.5933,1.5938,681500000.0
2005-10-25 02:15:00,1.5937,1.5939,1.593,1.5937,681500000.0
2005-10-25 02:20:00,1.5935,1.5944,1.5933,1.5939,681500000.0
2005-10-25 02:25:00,1.5938,1.5939,1.593,1.5936,681500000.0
2005-10-25 02:30:00,1.5937,1.5946,1.5936,1.5942,681500000.0
2005-10-25 02:35:00,1.5943,1.5946,1.594,1.5943,681500000.0
2005-10-25 02:40:00,1.5942,1.5947,1.594,1.5944,681500000.0
2005-10-25 02:45:00,1.5945,1.5949,1.5943,1.5946,681500000.0
2005-10-25 02:50:00,1.5945,1.5946,1.5939,1.5939,681500000.0
2005-10-25 02:55:00,1.5941,1.5946,1.5938,1.5943,681500000.0
2005-10-25 03:00:00,1.5942,1.595,1.5937,1.5945,681500000.0
2005-10-25 03:05:00,1.5946,1.5951,1.5944,1.5951,681500000.0
2005-10-25 03:10:00,1.595,1.595,1.5945,1.5946,681500000.0
2005-10-25 03:15:00,1.5945,1.5946,1.5939,1.5943,681500000.0
2005-10-25 03:20:00,1.5941,1.5953,1.5941,1.595,681500000.0
2005-10-25 03:25:00,1.5951,1.5951,1.5946,1.5948,681500000.0
2005-10-25 03:30:00,1.595,1.595,1.5947,1.5949,408900000.0
2005-10-25 03:35:00,1.5948,1.5953,1.5948,1.5951,681500000.0
2005-10-25 03:40:00,1.595,1.5954,1.5949,1.595,681500000.0
2005-10-25 03:45:00,1.5949,1.5951,1.5945,1.5947,681500000.0
2005-10-25 03:50:00,1.5948,1.5951,1.5946,1.595,681500000.0
2005-10-25 03:55:00,1.595,1.5952,1.5947,1.5949,681500000.0
2005-10-25 04:00:00,1.5947,1.5951,1.5947,1.595,681500000.0
2005-10-25 04:05:00,1.5951,1.5955,1.5951,1.5952,681500000.0
2005-10-25 04:10:00,1.5953,1.5953,1.5947,1.5952,681500000.0
2005-10-25 04:15:00,1.5951,1.5957,1.5949,1.595,681500000.0
2005-10-25 04:20:00,1.5949,1.5952,1.5947,1.5951,681500000.0
2005-10-25 04:25:00,1.5952,1.5952,1.5947,1.5949,545200000.0
2005-10-25 04:30:00,1.5947,1.5952,1.5947,1.5951,681500000.0
2005-10-25 04:35:00,1.595,1.5953,1.5948,1.595,545200000.0
2005-10-25 04:40:00,1.5945,1.5951,1.5945,1.5949,545200000.0
2005-10-25 04:45:00,1.5947,1.5948,1.5944,1.5945,545200000.0
2005-10-25 04:50:00,1.5946,1.5947,1.5941,1.5942,681500000.0
2005-10-25 04:55:00,1.5943,1.5949,1.5941,1.5946,681500000.0
2005-10-25 05:00:00,1.5945,1.595,1.5945,1.5948,681500000.0
2005-10-25 05:05:00,1.5946,1.5951,1.5945,1.5949,681500000.0
2005-10-25 05:10:00,1.5948,1.5949,1.5945,1.5947,681500000.0
2005-10-25 05:15:00,1.5949,1.5957,1.5948,1.5957,681500000.0
2005-10-25 05:20:00,1.5954,1.596,1.5953,1.5958,681500000.0
2005-10-25 05:25:00,1.5957,1.5958,1.5945,1.5948,681500000.0
2005-10-25 05:30:00,1.5949,1.5951,1.5944,1.5945,545200000.0
2005-10-25 05:35:00,1.5944,1.5949,1.5944,1.5946,681500000.0
2005-10-25 05:40:00,1.5945,1.5951,1.5944,1.5946,681500000.0
2005-10-25 05:45:00,1.5947,1.5952,1.5946,1.5952,681500000.0
2005-10-25 05:50:00,1.5953,1.5953,1.5949,1.595,681500000.0
2005-10-25 05:55:00,1.5949,1.5952,1.5946,1.595,681500000.0
2005-10-25 06:00:00,1.5951,1.5954,1.5948,1.5951,681500000.0
2005-10-25 06:05:00,1.5952,1.5955,1.5947,1.5947,681500000.0
2005-10-25 06:10:00,1.5946,1.5952,1.5945,1.5947,681500000.0
2005-10-25 06:15:00,1.5946,1.595,1.5944,1.5949,545200000.0
2005-10-25 06:20:00,1.595,1.595,1.5946,1.5949,681500000.0
2005-10-25 06:25:00,1.5948,1.5949,1.5946,1.5946,681500000.0
2005-10-25 06:30:00,1.5945,1.5949,1.5944,1.5949,545200000.0
2005-10-25 06:35:00,1.595,1.595,1.5946,1.5947,545200000.0
2005-10-25 06:40:00,1.5948,1.5951,1.5947,1.5948,681500000.0
2005-10-25 06:45:00,1.5946,1.5951,1.5946,1.5948,545200000.0
2005-10-25 06:50:00,1.5949,1.5951,1.5949,1.5949,545200000.0
2005-10-25 06:55:00,1.5947,1.595,1.5945,1.5946,681500000.0
2005-10-25 07:00:00,1.5945,1.5952,1.5945,1.5952,681500000.0
2005-10-25 07:05:00,1.595,1.5957,1.595,1.5956,681500000.0
2005-10-25 07:10:00,1.5955,1.5957,1.5951,1.5953,681500000.0
2005-10-25 07:15:00,1.5952,1.5955,1.5952,1.5955,681500000.0
2005-10-25 07:20:00,1.5958,1.596,1.5957,1.5959,545200000.0
2005-10-25 07:25:00,1.5958,1.5959,1.5951,1.5952,681500000.0
2005-10-25 07:30:00,1.5951,1.5954,1.5947,1.595,681500000.0
2005-10-25 07:35:00,1.5948,1.5949,1.5945,1.5946,545200000.0
2005-10-25 07:40:00,1.5945,1.5946,1.5942,1.5943,272600000.0
2005-10-25 07:50:00,1.5931,1.5931,1.5929,1.5929,545200000.0
2005-10-25 07:55:00,1.593,1.5932,1.5926,1.5928,681500000.0
2005-10-25 08:00:00,1.5927,1.5933,1.5925,1.5932,681500000.0
2005-10-25 08:05:00,1.5933,1.5935,1.5927,1.5933,681500000.0
2005-10-25 08:10:00,1.5934,1.5936,1.5929,1.5932,681500000.0
2005-10-25 08:15:00,1.5933,1.5938,1.5931,1.5935,681500000.0
2005-10-25 08:20:00,1.5934,1.5941,1.5924,1.5934,681500000.0
2005-10-25 08:25:00,1.5935,1.5944,1.5928,1.5928,681500000.0
2005-10-25 08:30:00,1.5927,1.5932,1.5924,1.5928,681500000.0
2005-10-25 08:35:00,1.5927,1.5931,1.5924,1.5927,681500000.0
2005-10-25 08:40:00,1.5928,1.5928,1.5922,1.5924,681500000.0
2005-10-25 08:45:00,1.5925,1.5927,1.5918,1.5919,681500000.0
2005-10-25 08:50:00,1.592,1.5924,1.5917,1.5922,681500000.0
2005-10-25 08:55:00,1.5921,1.5924,1.5917,1.5917,681500000.0
2005-10-25 09:00:00,1.5918,1.5923,1.5914,1.5922,681500000.0
2005-10-25 09:05:00,1.5923,1.593,1.592,1.5921,681500000.0
2005-10-25 09:10:00,1.5923,1.5923,1.5913,1.5918,681500000.0
2005-10-25 09:15:00,1.5919,1.5921,1.5911,1.5914,681500000.0
2005-10-25 09:20:00,1.5915,1.592,1.5913,1.5918,681500000.0
2005-10-25 09:25:00,1.5917,1.5923,1.5913,1.5921,681500000.0
2005-10-25 09:30:00,1.5922,1.5932,1.5917,1.5932,681500000.0
2005-10-25 09:35:00,1.5931,1.5944,1.5926,1.5941,681500000.0
2005-10-25 09:40:00,1.5942,1.5946,1.5935,1.5944,681500000.0
2005-10-25 09:45:00,1.5945,1.5949,1.5939,1.5942,681500000.0
2005-10-25 09:50:00,1.594,1.594,1.593,1.5931,681500000.0
2005-10-25 09:55:00,1.5932,1.5932,1.5922,1.593,681500000.0
2005-10-25 10:00:00,1.5929,1.5936,1.5927,1.5931,681500000.0
2005-10-25 10:05:00,1.5932,1.5938,1.5927,1.5929,681500000.0
2005-10-25 10:10:00,1.5929,1.594,1.5926,1.5938,681500000.0
2005-10-25 10:15:00,1.594,1.5958,1.5938,1.5958,681500000.0
2005-10-25 10:20:00,1.596,1.5966,1.5953,1.5957,681500000.0
2005-10-25 10:25:00,1.5958,1.5967,1.5955,1.596,681500000.0
2005-10-25 10:30:00,1.5961,1.5973,1.5958,1.5964,681500000.0
2005-10-25 10:35:00,1.5963,1.5978,1.596,1.5977,681500000.0
2005-10-25 10:40:00,1.5977,1.598,1.5969,1.5975,681500000.0
2005-10-25 10:45:00,1.5973,1.5978,1.5967,1.5975,681500000.0
2005-10-25 10:50:00,1.5974,1.5974,1.5966,1.5966,681500000.0
2005-10-25 10:55:00,1.5967,1.5972,1.5965,1.597,681500000.0
2005-10-25 11:00:00,1.5969,1.5971,1.5961,1.5964,681500000.0
2005-10-25 11:05:00,1.5966,1.597,1.5961,1.5965,681500000.0
2005-10-25 11:10:00,1.5963,1.5966,1.5958,1.5959,681500000.0
2005-10-25 11:15:00,1.596,1.5966,1.596,1.5965,681500000.0
2005-10-25 11:20:00,1.5964,1.5964,1.5954,1.5954,681500000.0
2005-10-25 11:25:00,1.5952,1.5958,1.5952,1.5957,681500000.0
2005-10-25 11:30:00,1.5958,1.5958,1.595,1.5957,681500000.0
2005-10-25 11:35:00,1.5956,1.5965,1.5954,1.5961,681500000.0
2005-10-25 11:40:00,1.596,1.5968,1.596,1.5964,681500000.0
2005-10-25 11:45:00,1.5963,1.5964,1.596,1.5961,681500000.0
2005-10-25 11:50:00,1.596,1.5965,1.5959,1.5962,681500000.0
2005-10-25 11:55:00,1.596,1.597,1.5958,1.597,681500000.0
2005-10-25 12:00:00,1.5969,1.5971,1.5961,1.5968,681500000.0
2005-10-25 12:05:00,1.5967,1.5972,1.5964,1.5969,681500000.0
2005-10-25 12:10:00,1.5968,1.5968,1.5963,1.5965,681500000.0
2005-10-25 12:15:00,1.5967,1.597,1.5964,1.5967,545200000.0
2005-10-25 12:20:00,1.5965,1.5968,1.5961,1.5964,681500000.0
2005-10-25 12:25:00,1.5963,1.5969,1.5959,1.5967,545200000.0
2005-10-25 12:30:00,1.5965,1.5968,1.5964,1.5968,681500000.0
2005-10-25 12:35:00,1.5966,1.5968,1.5964,1.5965,681500000.0
2005-10-25 12:40:00,1.5966,1.5974,1.5965,1.5972,681500000.0
2005-10-25 12:45:00,1.5971,1.5976,1.5965,1.5968,681500000.0
2005-10-25 12:50:00,1.5968,1.5985,1.5966,1.5985,681500000.0
2005-10-25 12:55:00,1.5983,1.5988,1.5981,1.5982,681500000.0
2005-10-25 13:00:00,1.5981,1.599,1.5976,1.5978,681500000.0
2005-10-25 13:05:00,1.5977,1.5982,1.5972,1.5979,681500000.0
2005-10-25 13:10:00,1.5977,1.598,1.5974,1.5978,681500000.0
2005-10-25 13:15:00,1.5976,1.5985,1.5976,1.5982,681500000.0
2005-10-25 13:20:00,1.5983,1.5985,1.5979,1.5984,681500000.0
2005-10-25 13:25:00,1.5983,1.5986,1.598,1.5982,681500000.0
2005-10-25 13:30:00,1.5983,1.5984,1.5978,1.5981,545200000.0
2005-10-25 13:35:00,1.598,1.5981,1.5972,1.598,681500000.0
2005-10-25 13:40:00,1.5981,1.5982,1.5976,1.5978,681500000.0
2005-10-25 13:45:00,1.5979,1.5987,1.5978,1.5986,681500000.0
2005-10-25 13:50:00,1.5984,1.5986,1.5978,1.5982,681500000.0
2005-10-25 13:55:00,1.5983,1.5985,1.5977,1.5979,681500000.0
2005-10-25 14:00:00,1.5977,1.5983,1.5972,1.5972,681500000.0
2005-10-25 14:05:00,1.5971,1.5977,1.5967,1.5973,681500000.0
2005-10-25 14:10:00,1.5972,1.5974,1.5966,1.5973,681500000.0
2005-10-25 14:15:00,1.5972,1.5981,1.5971,1.5973,681500000.0
2005-10-25 14:20:00,1.5974,1.5978,1.5971,1.5974,681500000.0
2005-10-25 14:25:00,1.5975,1.5977,1.5967,1.5971,681500000.0
2005-10-25 14:30:00,1.597,1.5971,1.596,1.5963,681500000.0
2005-10-25 14:35:00,1.5962,1.5965,1.5957,1.5961,681500000.0
2005-10-25 14:40:00,1.596,1.596,1.5953,1.5955,681500000.0
2005-10-25 14:45:00,1.5953,1.5967,1.5952,1.5967,681500000.0
2005-10-25 14:50:00,1.5964,1.5972,1.596,1.597,681500000.0
2005-10-25 14:55:00,1.5969,1.5987,1.5963,1.5979,681500000.0
2005-10-25 15:00:00,1.598,1.5987,1.5978,1.5983,681500000.0
2005-10-25 15:05:00,1.5982,1.5994,1.5979,1.5988,681500000.0
2005-10-25 15:10:00,1.5986,1.5993,1.5984,1.5992,681500000.0
2005-10-25 15:15:00,1.5991,1.5994,1.5981,1.5986,681500000.0
2005-10-25 15:20:00,1.5987,1.5991,1.5984,1.5984,681500000.0
2005-10-25 15:25:00,1.5985,1.5992,1.5982,1.5983,681500000.0
2005-10-25 15:30:00,1.5984,1.5984,1.5974,1.5975,681500000.0
2005-10-25 15:35:00,1.5974,1.5983,1.5973,1.5979,681500000.0
2005-10-25 15:40:00,1.5978,1.5989,1.5978,1.5985,681500000.0
2005-10-25 15:45:00,1.5986,1.599,1.598,1.5989,681500000.0
2005-10-25 15:50:00,1.5992,1.5993,1.5983,1.5985,681500000.0
2005-10-25 15:55:00,1.5986,1.5989,1.5978,1.5979,681500000.0
2005-10-25 16:00:00,1.598,1.602,1.5979,1.6017,681500000.0
2005-10-25 16:05:00,1.6019,1.6027,1.6014,1.6021,681500000.0
2005-10-25 16:10:00,1.602,1.603,1.6017,1.602,681500000.0
2005-10-25 16:15:00,1.6018,1.6025,1.6013,1.6024,681500000.0
2005-10-25 16:20:00,1.6025,1.6025,1.6013,1.6013,681500000.0
2005-10-25 16:25:00,1.6012,1.6026,1.6009,1.6023,681500000.0
2005-10-25 16:30:00,1.6025,1.6026,1.6013,1.6019,681500000.0
2005-10-25 16:35:00,1.602,1.6026,1.6016,1.6024,681500000.0
2005-10-25 16:40:00,1.6023,1.6032,1.6019,1.6025,681500000.0
2005-10-25 16:45:00,1.6024,1.6033,1.6021,1.6024,681500000.0
2005-10-25 16:50:00,1.6025,1.6035,1.6024,1.6027,681500000.0
2005-10-25 16:55:00,1.6028,1.603,1.6017,1.6018,681500000.0
2005-10-25 17:00:00,1.6017,1.6019,1.6005,1.6005,681500000.0
2005-10-25 17:05:00,1.6007,1.601,1.6001,1.6004,681500000.0
2005-10-25 17:10:00,1.6003,1.6012,1.6,1.6012,681500000.0
2005-10-25 17:15:00,1.6011,1.6018,1.6008,1.6008,681500000.0
2005-10-25 17:20:00,1.6007,1.6014,1.6006,1.6008,681500000.0
2005-10-25 17:25:00,1.6007,1.6015,1.6003,1.6011,681500000.0
2005-10-25 17:30:00,1.6012,1.6012,1.6004,1.6006,681500000.0
2005-10-25 17:35:00,1.6007,1.6011,1.6004,1.6011,681500000.0
2005-10-25 17:40:00,1.601,1.6018,1.6006,1.6018,681500000.0
2005-10-25 17:45:00,1.6017,1.6022,1.6015,1.6018,681500000.0
2005-10-25 17:50:00,1.6017,1.602,1.6009,1.601,681500000.0
2005-10-25 17:55:00,1.6011,1.6011,1.5999,1.6001,681500000.0
2005-10-25 18:00:00,1.6,1.6011,1.6,1.6006,681500000.0
2005-10-25 18:05:00,1.6005,1.6008,1.6002,1.6006,681500000.0
2005-10-25 18:10:00,1.6005,1.6005,1.5997,1.5997,681500000.0
2005-10-25 18:15:00,1.6,1.6004,1.5991,1.5996,681500000.0
2005-10-25 18:20:00,1.5997,1.5997,1.599,1.5995,681500000.0
2005-10-25 18:25:00,1.5994,1.5995,1.5983,1.5992,681500000.0
2005-10-25 18:30:00,1.5994,1.5994,1.5983,1.599,681500000.0
2005-10-25 18:35:00,1.5989,1.599,1.5983,1.5984,681500000.0
2005-10-25 18:40:00,1.5985,1.5997,1.5983,1.5996,681500000.0
2005-10-25 18:45:00,1.5995,1.6006,1.5993,1.6,681500000.0
2005-10-25 18:50:00,1.5997,1.6,1.5997,1.6,545200000.0
2005-10-25 18:55:00,1.5997,1.6,1.5995,1.5997,681500000.0
2005-10-25 19:00:00,1.5996,1.5997,1.5993,1.5993,681500000.0
2005-10-25 19:05:00,1.5994,1.5997,1.5991,1.5994,681500000.0
2005-10-25 19:10:00,1.5993,1.6,1.5993,1.6,545200000.0
2005-10-25 19:15:00,1.6002,1.6002,1.5994,1.5997,681500000.0
2005-10-25 19:20:00,1.5996,1.6002,1.5993,1.5999,681500000.0
2005-10-25 19:25:00,1.6,1.6002,1.5993,1.5993,545200000.0
2005-10-25 19:30:00,1.5992,1.6,1.5991,1.5994,681500000.0
2005-10-25 19:35:00,1.5995,1.6,1.5995,1.5997,681500000.0
2005-10-25 19:40:00,1.5999,1.5999,1.5994,1.5996,545200000.0
2005-10-25 19:45:00,1.5997,1.6002,1.5994,1.6,681500000.0
2005-10-25 19:50:00,1.6002,1.6002,1.5997,1.6,681500000.0
2005-10-25 19:55:00,1.5999,1.5999,1.5995,1.5999,408900000.0
2005-10-25 20:00:00,1.5997,1.5999,1.5992,1.5994,681500000.0
2005-10-25 20:05:00,1.5993,1.6,1.5992,1.5997,681500000.0
2005-10-25 20:10:00,1.5996,1.6,1.5992,1.6,681500000.0
2005-10-25 20:15:00,1.6002,1.6004,1.5996,1.5999,681500000.0
2005-10-25 20:20:00,1.6,1.6,1.5995,1.5995,681500000.0
2005-10-25 20:25:00,1.5996,1.6002,1.5996,1.5997,681500000.0
2005-10-25 20:30:00,1.5996,1.6006,1.5995,1.6004,681500000.0
2005-10-25 20:35:00,1.6002,1.6004,1.5993,1.5993,681500000.0
2005-10-25 20:40:00,1.5995,1.5995,1.5988,1.5989,681500000.0
2005-10-25 20:45:00,1.5988,1.5992,1.5983,1.5985,681500000.0
2005-10-25 20:50:00,1.5984,1.599,1.5984,1.5985,681500000.0
2005-10-25 20:55:00,1.5987,1.5987,1.5978,1.5979,681500000.0
2005-10-25 21:00:00,1.5984,1.5987,1.5979,1.5981,681500000.0
2005-10-25 21:05:00,1.5982,1.5988,1.5978,1.5985,681500000.0
2005-10-25 21:10:00,1.5984,1.5985,1.5981,1.5983,681500000.0
2005-10-25 21:15:00,1.5984,1.5984,1.5977,1.598,681500000.0
2005-10-25 21:20:00,1.598,1.5984,1.598,1.5984,681500000.0
2005-10-25 21:25:00,1.5983,1.5983,1.598,1.5981,681500000.0
2005-10-25 21:30:00,1.5982,1.5983,1.5981,1.5981,545200000.0
2005-10-25 21:35:00,1.5982,1.5987,1.5981,1.5984,681500000.0
2005-10-25 21:40:00,1.5985,1.5989,1.5978,1.5983,681500000.0
2005-10-25 21:45:00,1.5984,1.5995,1.5984,1.5993,681500000.0
2005-10-25 21:50:00,1.5994,1.5995,1.5988,1.599,681500000.0
2005-10-25 21:55:00,1.5989,1.5991,1.5983,1.5984,681500000.0
2005-10-25 22:00:00,1.5985,1.5985,1.5979,1.5982,408900000.0
2005-10-25 22:05:00,1.5981,1.5981,1.5979,1.5979,545200000.0
2005-10-25 22:10:00,1.5979,1.598,1.5974,1.5977,681500000.0
2005-10-25 22:15:00,1.5978,1.599,1.5976,1.5989,681500000.0
2005-10-25 22:20:00,1.599,1.5996,1.5989,1.5994,681500000.0
2005-10-25 22:25:00,1.5993,1.5996,1.599,1.599,681500000.0
2005-10-25 22:30:00,1.5989,1.5997,1.5989,1.5997,681500000.0
2005-10-25 22:35:00,1.5996,1.6,1.5991,1.5992,545200000.0
2005-10-25 22:40:00,1.5993,1.5994,1.5983,1.5987,681500000.0
2005-10-25 22:45:00,1.5988,1.5991,1.5985,1.5991,545200000.0
2005-10-25 22:50:00,1.5991,1.5991,1.5985,1.5989,681500000.0
2005-10-25 22:55:00,1.5988,1.5994,1.5984,1.5992,681500000.0
2005-10-25 23:00:00,1.5992,1.5994,1.599,1.5993,408900000.0
2005-10-25 23:05:00,1.5992,1.5994,1.599,1.5994,681500000.0
2005-10-25 23:10:00,1.5993,1.5999,1.5993,1.5997,545200000.0
2005-10-25 23:15:00,1.5999,1.6008,1.5997,1.6008,681500000.0
2005-10-25 23:20:00,1.6004,1.6009,1.6004,1.6008,681500000.0
2005-10-25 23:25:00,1.6006,1.6012,1.6006,1.6009,681500000.0
2005-10-25 23:30:00,1.6008,1.6009,1.6004,1.6004,681500000.0
2005-10-25 23:35:00,1.6005,1.6006,1.6004,1.6006,545200000.0
2005-10-25 23:40:00,1.6008,1.6008,1.6002,1.6006,681500000.0
2005-10-25 23:45:00,1.6008,1.6008,1.6006,1.6008,545200000.0
2005-10-25 23:50:00,1.6011,1.6012,1.6005,1.6006,681500000.0
2005-10-25 23:55:00,1.6008,1.6009,1.6006,1.6006,681500000.0
2005-10-26 00:00:00,1.6008,1.6009,1.6006,1.6008,408900000.0
2005-10-26 00:05:00,1.6006,1.6006,1.6,1.6002,681500000.0
2005-10-26 00:10:00,1.6,1.6004,1.6,1.6004,681500000.0
2005-10-26 00:15:00,1.6002,1.6004,1.5999,1.5999,272600000.0
2005-10-26 00:20:00,1.6,1.6002,1.5993,1.5994,681500000.0
2005-10-26 00:25:00,1.5993,1.5996,1.5991,1.5992,681500000.0
2005-10-26 00:30:00,1.5993,1.5997,1.5992,1.5996,408900000.0
2005-10-26 00:35:00,1.5997,1.5997,1.5994,1.5995,681500000.0
2005-10-26 00:40:00,1.5996,1.5997,1.5994,1.5996,681500000.0
2005-10-26 00:45:00,1.5995,1.5999,1.5992,1.5997,681500000.0
2005-10-26 00:50:00,1.5996,1.6,1.5996,1.5999,408900000.0
2005-10-26 00:55:00,1.5997,1.6008,1.5997,1.6004,681500000.0
2005-10-26 01:00:00,1.6002,1.6008,1.6002,1.6007,681500000.0
2005-10-26 01:05:00,1.6005,1.6006,1.5999,1.6002,545200000.0
2005-10-26 01:10:00,1.6001,1.6003,1.5998,1.6002,681500000.0
2005-10-26 01:15:00,1.6001,1.6004,1.5999,1.5999,681500000.0
2005-10-26 01:20:00,1.6,1.6,1.5995,1.5996,681500000.0
2005-10-26 01:25:00,1.5995,1.5999,1.5995,1.5996,681500000.0
2005-10-26 01:30:00,1.5995,1.5999,1.5995,1.5999,681500000.0
2005-10-26 01:35:00,1.5998,1.6005,1.5997,1.6005,681500000.0
2005-10-26 01:40:00,1.6004,1.6006,1.5995,1.5997,681500000.0
2005-10-26 01:45:00,1.5996,1.5996,1.5992,1.5994,681500000.0
2005-10-26 01:50:00,1.5995,1.5996,1.5988,1.5989,681500000.0
2005-10-26 01:55:00,1.599,1.5991,1.5988,1.5989,681500000.0
2005-10-26 02:10:00,1.5982,1.5987,1.598,1.5982,681500000.0
2005-10-26 02:15:00,1.5981,1.5986,1.5978,1.5981,681500000.0
2005-10-26 02:20:00,1.5982,1.5982,1.5978,1.598,681500000.0
2005-10-26 02:25:00,1.5981,1.5988,1.5981,1.5984,681500000.0
2005-10-26 02:30:00,1.5985,1.5987,1.5982,1.5983,681500000.0
2005-10-26 02:35:00,1.5982,1.599,1.5982,1.599,681500000.0
2005-10-26 02:40:00,1.5989,1.5993,1.5985,1.5986,545200000.0
2005-10-26 02:45:00,1.5989,1.5995,1.5989,1.5992,681500000.0
2005-10-26 02:50:00,1.5991,1.5995,1.5987,1.5987,681500000.0
2005-10-26 02:55:00,1.5989,1.599,1.5983,1.5985,681500000.0
2005-10-26 03:00:00,1.5986,1.5994,1.5984,1.5991,681500000.0
2005-10-26 03:05:00,1.5992,1.5997,1.599,1.5992,681500000.0
2005-10-26 03:10:00,1.5991,1.5993,1.5983,1.5986,681500000.0
2005-10-26 03:15:00,1.5985,1.5991,1.5982,1.599,681500000.0
2005-10-26 03:20:00,1.5989,1.599,1.5984,1.5987,681500000.0
2005-10-26 03:25:00,1.599,1.5995,1.5984,1.5992,681500000.0
2005-10-26 03:30:00,1.6011,1.6022,1.6008,1.6012,681500000.0
2005-10-26 03:35:00,1.6013,1.6017,1.6005,1.6006,681500000.0
2005-10-26 03:40:00,1.6005,1.6013,1.5996,1.6007,681500000.0
2005-10-26 03:45:00,1.6005,1.6007,1.5988,1.5994,681500000.0
2005-10-26 03:50:00,1.5993,1.5997,1.5985,1.5989,681500000.0
2005-10-26 03:55:00,1.5991,1.5992,1.5972,1.5972,681500000.0
2005-10-26 04:00:00,1.5975,1.5989,1.5975,1.5983,681500000.0
2005-10-26 04:05:00,1.5985,1.6004,1.5981,1.6004,681500000.0
2005-10-26 04:10:00,1.6001,1.6007,1.6,1.6006,681500000.0
2005-10-26 04:15:00,1.6005,1.601,1.5999,1.5999,681500000.0
2005-10-26 04:20:00,1.6,1.6008,1.5999,1.6007,681500000.0
2005-10-26 04:25:00,1.6006,1.6006,1.5999,1.6002,681500000.0
2005-10-26 04:30:00,1.6001,1.6005,1.5999,1.6002,545200000.0
2005-10-26 04:35:00,1.6003,1.601,1.6003,1.6007,681500000.0
2005-10-26 04:40:00,1.6009,1.6011,1.6005,1.6006,681500000.0
2005-10-26 04:45:00,1.6008,1.6008,1.6003,1.6005,681500000.0
2005-10-26 04:50:00,1.6009,1.6009,1.6001,1.6005,681500000.0
2005-10-26 04:55:00,1.6006,1.6008,1.5993,1.5998,681500000.0
2005-10-26 05:00:00,1.5999,1.6001,1.5997,1.6001,681500000.0
2005-10-26 05:05:00,1.6002,1.6003,1.5997,1.5997,681500000.0
2005-10-26 05:10:00,1.5998,1.6008,1.5994,1.5995,681500000.0
2005-10-26 05:15:00,1.5997,1.5997,1.5994,1.5995,681500000.0
2005-10-26 05:20:00,1.6001,1.6001,1.5995,1.6,681500000.0
2005-10-26 05:25:00,1.5999,1.6002,1.5999,1.6001,545200000.0
2005-10-26 05:30:00,1.6002,1.6003,1.5997,1.5998,681500000.0
2005-10-26 05:35:00,1.5999,1.6,1.5998,1.6,408900000.0
2005-10-26 05:40:00,1.6002,1.6002,1.6,1.6001,545200000.0
2005-10-26 05:45:00,1.6,1.6006,1.5999,1.5999,681500000.0
2005-10-26 05:50:00,1.5998,1.6004,1.5997,1.6002,681500000.0
2005-10-26 05:55:00,1.6001,1.6002,1.5999,1.6,408900000.0
2005-10-26 06:00:00,1.5999,1.6001,1.5997,1.6001,681500000.0
2005-10-26 06:05:00,1.5998,1.6002,1.5997,1.6,681500000.0
2005-10-26 06:10:00,1.5999,1.5999,1.5996,1.5996,545200000.0
2005-10-26 06:15:00,1.5997,1.6001,1.5992,1.5998,681500000.0
2005-10-26 06:20:00,1.5999,1.5999,1.5993,1.5997,681500000.0
2005-10-26 06:25:00,1.5996,1.5999,1.5995,1.5998,681500000.0
2005-10-26 06:30:00,1.5999,1.6002,1.5998,1.5998,681500000.0
2005-10-26 06:35:00,1.5997,1.5997,1.5988,1.5996,681500000.0
2005-10-26 06:40:00,1.5998,1.5998,1.5994,1.5996,545200000.0
2005-10-26 06:45:00,1.5995,1.6001,1.5994,1.6,681500000.0
2005-10-26 06:50:00,1.5999,1.5999,1.5994,1.5995,681500000.0
2005-10-26 06:55:00,1.5993,1.5996,1.5989,1.599,681500000.0
2005-10-26 07:00:00,1.5991,1.5994,1.599,1.5992,681500000.0
2005-10-26 07:05:00,1.5991,1.5997,1.599,1.5995,681500000.0
2005-10-26 07:10:00,1.5994,1.5994,1.5992,1.5994,545200000.0
2005-10-26 07:15:00,1.5993,1.5995,1.5992,1.5994,408900000.0
2005-10-26 07:20:00,1.5995,1.5995,1.599,1.599,681500000.0
2005-10-26 07:25:00,1.5991,1.5994,1.5985,1.5987,681500000.0
2005-10-26 07:30:00,1.5988,1.599,1.5986,1.5989,681500000.0
2005-10-26 07:35:00,1.599,1.5995,1.5988,1.5993,681500000.0
2005-10-26 07:40:00,1.5994,1.5996,1.599,1.5994,681500000.0
2005-10-26 07:45:00,1.5993,1.5999,1.599,1.5999,681500000.0
2005-10-26 07:50:00,1.5998,1.6007,1.5996,1.6002,681500000.0
2005-10-26 07:55:00,1.6003,1.6006,1.5996,1.5998,681500000.0
2005-10-26 08:00:00,1.5997,1.5999,1.599,1.5991,681500000.0
2005-10-26 08:05:00,1.5992,1.5999,1.5991,1.5999,681500000.0
2005-10-26 08:10:00,1.6001,1.6018,1.5997,1.6012,681500000.0
2005-10-26 08:15:00,1.6013,1.6028,1.6012,1.602,681500000.0
2005-10-26 08:20:00,1.6019,1.6028,1.6017,1.6028,681500000.0
2005-10-26 08:25:00,1.6027,1.6027,1.6019,1.6022,681500000.0
2005-10-26 08:30:00,1.6023,1.603,1.6019,1.602,681500000.0
2005-10-26 08:35:00,1.6021,1.6025,1.6015,1.6023,681500000.0
2005-10-26 08:40:00,1.6024,1.6024,1.5998,1.6005,681500000.0
2005-10-26 08:45:00,1.6003,1.6012,1.6,1.6011,681500000.0
2005-10-26 08:50:00,1.6012,1.6012,1.5997,1.6003,681500000.0
2005-10-26 08:55:00,1.6002,1.6003,1.5995,1.5996,681500000.0
2005-10-26 09:00:00,1.5998,1.6002,1.5992,1.5992,681500000.0
2005-10-26 09:05:00,1.5993,1.5993,1.5976,1.5978,681500000.0
2005-10-26 09:10:00,1.5977,1.5987,1.5972,1.5978,681500000.0
2005-10-26 09:15:00,1.5977,1.5981,1.5969,1.5971,681500000.0
2005-10-26 09:20:00,1.5972,1.5974,1.5952,1.5953,681500000.0
2005-10-26 09:25:00,1.5954,1.5959,1.5947,1.5957,681500000.0
2005-10-26 09:30:00,1.5959,1.5966,1.5955,1.5965,681500000.0
2005-10-26 09:35:00,1.5964,1.5971,1.5963,1.597,681500000.0
2005-10-26 09:40:00,1.5971,1.5974,1.5959,1.5971,681500000.0
2005-10-26 09:45:00,1.5969,1.5981,1.5968,1.5979,681500000.0
2005-10-26 09:50:00,1.5977,1.5977,1.5966,1.5973,681500000.0
2005-10-26 09:55:00,1.5974,1.5982,1.597,1.5982,681500000.0
2005-10-26 10:00:00,1.5981,1.5987,1.5976,1.5977,681500000.0
2005-10-26 10:05:00,1.5976,1.5985,1.5974,1.5983,681500000.0
2005-10-26 10:10:00,1.5984,1.5992,1.5979,1.5992,681500000.0
2005-10-26 10:15:00,1.5991,1.5993,1.5987,1.5987,681500000.0
2005-10-26 10:20:00,1.5986,1.5993,1.5984,1.5987,681500000.0
2005-10-26 10:25:00,1.5988,1.5988,1.5976,1.5977,681500000.0
2005-10-26 10:30:00,1.5976,1.5984,1.5973,1.5976,681500000.0
2005-10-26 10:35:00,1.5974,1.5974,1.5969,1.5971,681500000.0
2005-10-26 10:40:00,1.5969,1.5982,1.5969,1.5977,681500000.0
2005-10-26 10:45:00,1.598,1.5983,1.5978,1.598,681500000.0
2005-10-26 10:50:00,1.5979,1.598,1.5975,1.5977,681500000.0
2005-10-26 10:55:00,1.5976,1.5982,1.5974,1.5976,681500000.0
2005-10-26 11:00:00,1.5977,1.598,1.5973,1.5979,681500000.0
2005-10-26 11:05:00,1.598,1.5981,1.5975,1.5977,681500000.0
2005-10-26 11:10:00,1.5976,1.5979,1.5973,1.5974,681500000.0
2005-10-26 11:15:00,1.5975,1.5976,1.5971,1.5973,681500000.0
2005-10-26 11:20:00,1.5974,1.5975,1.597,1.5971,681500000.0
2005-10-26 11:25:00,1.597,1.5975,1.597,1.5974,681500000.0
2005-10-26 11:30:00,1.5973,1.5984,1.5973,1.5979,681500000.0
2005-10-26 11:35:00,1.5978,1.598,1.5967,1.5973,681500000.0
2005-10-26 11:40:00,1.5975,1.5977,1.5971,1.5973,681500000.0
2005-10-26 11:45:00,1.5975,1.5977,1.5967,1.5967,681500000.0
2005-10-26 11:50:00,1.5968,1.5973,1.5962,1.5963,681500000.0
2005-10-26 11:55:00,1.5964,1.5968,1.5957,1.5963,681500000.0
2005-10-26 12:00:00,1.5962,1.5965,1.5949,1.595,681500000.0
2005-10-26 12:05:00,1.5951,1.5961,1.595,1.5961,681500000.0
2005-10-26 12:10:00,1.5962,1.5972,1.5953,1.5967,681500000.0
2005-10-26 12:15:00,1.5968,1.5972,1.5966,1.5971,681500000.0
2005-10-26 12:20:00,1.597,1.5976,1.5969,1.5972,681500000.0
2005-10-26 12:25:00,1.5971,1.5972,1.5964,1.5966,681500000.0
2005-10-26 12:30:00,1.5967,1.5967,1.5958,1.5961,681500000.0
2005-10-26 12:35:00,1.5961,1.5967,1.5957,1.5962,681500000.0
2005-10-26 12:40:00,1.5963,1.5965,1.5958,1.5961,681500000.0
2005-10-26 12:45:00,1.5957,1.596,1.5954,1.5956,681500000.0
2005-10-26 12:50:00,1.5952,1.596,1.5952,1.5957,681500000.0
2005-10-26 12:55:00,1.5958,1.596,1.5951,1.5956,681500000.0
2005-10-26 13:00:00,1.5957,1.5979,1.5957,1.5977,681500000.0
2005-10-26 13:05:00,1.5979,1.5987,1.5977,1.598,681500000.0
2005-10-26 13:10:00,1.5981,1.5983,1.5975,1.598,545200000.0
2005-10-26 13:15:00,1.5979,1.5982,1.5973,1.5978,681500000.0
2005-10-26 13:20:00,1.5979,1.598,1.5968,1.5976,681500000.0
2005-10-26 13:25:00,1.5974,1.5983,1.5974,1.5982,681500000.0
2005-10-26 13:30:00,1.5981,1.5987,1.5977,1.5981,681500000.0
2005-10-26 13:35:00,1.5979,1.5982,1.5975,1.598,681500000.0
2005-10-26 13:40:00,1.5979,1.5986,1.5978,1.5983,681500000.0
2005-10-26 13:45:00,1.5984,1.5984,1.5979,1.5982,681500000.0
2005-10-26 13:50:00,1.5983,1.5989,1.598,1.5984,681500000.0
2005-10-26 13:55:00,1.5985,1.5986,1.5978,1.5981,681500000.0
2005-10-26 14:00:00,1.5979,1.5985,1.5978,1.5982,681500000.0
2005-10-26 14:05:00,1.5983,1.5988,1.5979,1.5986,681500000.0
2005-10-26 14:10:00,1.5987,1.5988,1.5971,1.5974,681500000.0
2005-10-26 14:15:00,1.5975,1.5978,1.5962,1.5966,681500000.0
2005-10-26 14:20:00,1.5965,1.5974,1.5963,1.5973,681500000.0
2005-10-26 14:25:00,1.5972,1.5978,1.5968,1.5974,681500000.0
2005-10-26 14:30:00,1.5973,1.5985,1.597,1.598,681500000.0
2005-10-26 14:35:00,1.5981,1.5984,1.5976,1.5978,681500000.0
2005-10-26 14:40:00,1.5976,1.5983,1.5975,1.5981,681500000.0
2005-10-26 14:45:00,1.5983,1.5984,1.5976,1.5979,681500000.0
2005-10-26 14:50:00,1.598,1.5994,1.598,1.5991,681500000.0
2005-10-26 14:55:00,1.5986,1.5989,1.5981,1.5987,681500000.0
2005-10-26 15:00:00,1.5985,1.5987,1.5978,1.5979,681500000.0
2005-10-26 15:05:00,1.5981,1.5985,1.5977,1.5979,681500000.0
2005-10-26 15:10:00,1.5978,1.5982,1.5971,1.5974,681500000.0
2005-10-26 15:15:00,1.5976,1.5978,1.5973,1.5976,681500000.0
2005-10-26 15:20:00,1.5975,1.5977,1.5971,1.5974,681500000.0
2005-10-26 15:25:00,1.5973,1.5977,1.5967,1.5969,681500000.0
2005-10-26 15:30:00,1.5968,1.5978,1.5968,1.5978,681500000.0
2005-10-26 15:35:00,1.5977,1.598,1.5969,1.5976,681500000.0
2005-10-26 15:40:00,1.5977,1.5982,1.5974,1.5981,681500000.0
2005-10-26 15:45:00,1.598,1.5988,1.5978,1.5988,681500000.0
2005-10-26 15:50:00,1.5989,1.5989,1.5983,1.5983,681500000.0
2005-10-26 15:55:00,1.5984,1.599,1.598,1.5986,681500000.0
2005-10-26 16:00:00,1.5985,1.5994,1.5982,1.5992,681500000.0
2005-10-26 16:05:00,1.5991,1.5998,1.5988,1.5997,681500000.0
2005-10-26 16:10:00,1.5995,1.6004,1.5992,1.6004,681500000.0
2005-10-26 16:15:00,1.6003,1.6006,1.5986,1.5994,681500000.0
2005-10-26 16:20:00,1.5996,1.6004,1.5993,1.5998,681500000.0
2005-10-26 16:25:00,1.5999,1.6009,1.5994,1.5997,681500000.0
2005-10-26 16:30:00,1.5998,1.6,1.599,1.5991,681500000.0
2005-10-26 16:35:00,1.5992,1.5997,1.5992,1.5994,681500000.0
2005-10-26 16:40:00,1.5992,1.6002,1.5989,1.5996,681500000.0
2005-10-26 16:45:00,1.5998,1.6004,1.5994,1.5997,681500000.0
2005-10-26 16:50:00,1.5998,1.6001,1.5994,1.5997,681500000.0
2005-10-26 16:55:00,1.5996,1.6007,1.5995,1.6002,681500000.0
2005-10-26 17:00:00,1.6001,1.6005,1.5998,1.6002,681500000.0
2005-10-26 17:05:00,1.6,1.6014,1.6,1.6006,681500000.0
2005-10-26 17:10:00,1.6005,1.6014,1.6005,1.6006,681500000.0
2005-10-26 17:15:00,1.6007,1.6012,1.6002,1.6011,681500000.0
2005-10-26 17:20:00,1.601,1.6013,1.6007,1.6008,681500000.0
2005-10-26 17:25:00,1.6009,1.6009,1.6,1.6004,545200000.0
2005-10-26 17:30:00,1.6002,1.6008,1.599,1.599,681500000.0
2005-10-26 17:35:00,1.5992,1.5994,1.5986,1.5989,681500000.0
2005-10-26 17:40:00,1.5988,1.5993,1.5984,1.5991,681500000.0
2005-10-26 17:45:00,1.5992,1.6001,1.599,1.6,681500000.0
2005-10-26 17:50:00,1.6001,1.6005,1.6,1.6005,681500000.0
2005-10-26 17:55:00,1.6006,1.6011,1.6003,1.6011,681500000.0
2005-10-26 18:00:00,1.6012,1.6015,1.6005,1.6008,681500000.0
2005-10-26 18:05:00,1.6011,1.6018,1.6005,1.6009,681500000.0
2005-10-26 18:10:00,1.6006,1.602,1.6006,1.6008,681500000.0
2005-10-26 18:15:00,1.6011,1.602,1.6006,1.6012,681500000.0
2005-10-26 18:20:00,1.6013,1.6017,1.6002,1.6006,681500000.0
2005-10-26 18:25:00,1.6005,1.6011,1.6,1.6009,545200000.0
2005-10-26 18:30:00,1.6011,1.6013,1.6006,1.6009,681500000.0
2005-10-26 18:35:00,1.6011,1.6012,1.6,1.6009,681500000.0
2005-10-26 18:40:00,1.6008,1.6015,1.6008,1.6014,681500000.0
2005-10-26 18:45:00,1.6011,1.6014,1.6005,1.6008,545200000.0
2005-10-26 18:50:00,1.6006,1.6011,1.6004,1.6006,681500000.0
2005-10-26 18:55:00,1.6008,1.6008,1.6006,1.6006,681500000.0
2005-10-26 19:00:00,1.6008,1.6008,1.6004,1.6008,545200000.0
2005-10-26 19:05:00,1.6009,1.6013,1.6005,1.6006,545200000.0
2005-10-26 19:10:00,1.6005,1.6008,1.6002,1.6002,681500000.0
2005-10-26 19:15:00,1.6004,1.6009,1.6002,1.6009,681500000.0
2005-10-26 19:20:00,1.6008,1.6009,1.6008,1.6008,408900000.0
2005-10-26 19:25:00,1.6008,1.6008,1.6004,1.6004,408900000.0
2005-10-26 19:30:00,1.6005,1.6015,1.6005,1.6008,681500000.0
2005-10-26 19:35:00,1.6006,1.6012,1.6004,1.6005,681500000.0
2005-10-26 19:40:00,1.6004,1.6006,1.6004,1.6006,408900000.0
2005-10-26 19:45:00,1.6008,1.6011,1.6005,1.6006,545200000.0
2005-10-26 19:50:00,1.6008,1.6008,1.6,1.6002,681500000.0
2005-10-26 19:55:00,1.6004,1.6006,1.6002,1.6002,545200000.0
2005-10-26 20:00:00,1.6004,1.6005,1.6002,1.6002,545200000.0
2005-10-26 20:05:00,1.6004,1.6006,1.6,1.6005,681500000.0
2005-10-26 20:10:00,1.6006,1.6009,1.6002,1.6005,681500000.0
2005-10-26 20:15:00,1.6004,1.6006,1.6,1.6002,681500000.0
2005-10-26 20:20:00,1.6004,1.6008,1.6002,1.6006,681500000.0
2005-10-26 20:25:00,1.6005,1.6013,1.6005,1.6008,681500000.0
2005-10-26 20:30:00,1.6009,1.6011,1.6002,1.6005,681500000.0
2005-10-26 20:35:00,1.6006,1.6006,1.5999,1.6,545200000.0
2005-10-26 20:40:00,1.5999,1.6,1.5985,1.5991,545200000.0
2005-10-26 20:45:00,1.5991,1.5993,1.5984,1.5989,681500000.0
2005-10-26 20:50:00,1.5988,1.5988,1.5979,1.5988,681500000.0
2005-10-26 20:55:00,1.5983,1.5989,1.5982,1.5989,681500000.0
2005-10-26 21:00:00,1.5988,1.5997,1.5984,1.5997,681500000.0
2005-10-26 21:05:00,1.5999,1.6,1.5991,1.5992,545200000.0
2005-10-26 21:10:00,1.5991,1.5994,1.5985,1.5985,681500000.0
2005-10-26 21:15:00,1.5988,1.599,1.5984,1.5984,408900000.0
2005-10-26 21:20:00,1.5982,1.5991,1.5982,1.5987,545200000.0
2005-10-26 21:25:00,1.5987,1.599,1.5984,1.5988,408900000.0
2005-10-26 21:30:00,1.5985,1.5988,1.5984,1.5984,681500000.0
2005-10-26 21:35:00,1.5985,1.599,1.5984,1.5988,681500000.0
2005-10-26 21:40:00,1.599,1.599,1.5983,1.5985,545200000.0
2005-10-26 21:45:00,1.5985,1.5994,1.5984,1.5991,681500000.0
2005-10-26 21:50:00,1.5992,1.5993,1.5985,1.5989,545200000.0
2005-10-26 21:55:00,1.5988,1.5995,1.5987,1.5992,545200000.0
2005-10-26 22:00:00,1.5994,1.5996,1.5987,1.5992,681500000.0
2005-10-26 22:05:00,1.5991,1.5994,1.5985,1.5991,681500000.0
2005-10-26 22:10:00,1.599,1.5991,1.5985,1.5989,681500000.0
2005-10-26 22:15:00,1.5985,1.5987,1.5974,1.5978,681500000.0
2005-10-26 22:20:00,1.5977,1.5979,1.5975,1.5975,681500000.0
2005-10-26 22:25:00,1.5976,1.5979,1.5972,1.5973,681500000.0
2005-10-26 22:30:00,1.5972,1.5977,1.5972,1.5975,681500000.0
2005-10-26 22:35:00,1.5974,1.5977,1.5969,1.5975,681500000.0
2005-10-26 22:40:00,1.5974,1.5975,1.5973,1.5974,681500000.0
2005-10-26 22:45:00,1.5976,1.5983,1.5975,1.5982,681500000.0
2005-10-26 22:50:00,1.598,1.5983,1.5976,1.5982,545200000.0
2005-10-26 22:55:00,1.5981,1.5983,1.5978,1.5982,681500000.0
2005-10-26 23:00:00,1.5982,1.5983,1.598,1.5982,408900000.0
2005-10-26 23:05:00,1.5983,1.5983,1.5979,1.5981,681500000.0
2005-10-26 23:10:00,1.5982,1.5983,1.5982,1.5982,408900000.0
2005-10-26 23:15:00,1.5984,1.5984,1.598,1.5983,681500000.0
2005-10-26 23:20:00,1.5984,1.5984,1.5982,1.5983,408900000.0
2005-10-26 23:25:00,1.5984,1.5984,1.598,1.5982,545200000.0
2005-10-26 23:30:00,1.5981,1.5983,1.5976,1.5983,681500000.0
2005-10-26 23:35:00,1.5982,1.599,1.5981,1.5989,681500000.0
2005-10-26 23:40:00,1.5988,1.5993,1.5988,1.5991,408900000.0
2005-10-26 23:45:00,1.599,1.6,1.599,1.5997,545200000.0
2005-10-26 23:50:00,1.5999,1.6002,1.5993,1.5999,545200000.0
2005-10-26 23:55:00,1.5997,1.5997,1.5985,1.5991,681500000.0
2005-10-27 00:00:00,1.599,1.5994,1.5988,1.5992,681500000.0
2005-10-27 00:05:00,1.5993,1.5994,1.5988,1.5994,681500000.0
2005-10-27 00:10:00,1.5995,1.5996,1.599,1.5991,681500000.0
2005-10-27 00:15:00,1.5992,1.5992,1.5987,1.5987,681500000.0
2005-10-27 00:20:00,1.5988,1.5993,1.5988,1.5991,681500000.0
2005-10-27 00:25:00,1.5992,1.5995,1.5989,1.5995,681500000.0
2005-10-27 00:30:00,1.5996,1.5999,1.5996,1.5997,408900000.0
2005-10-27 00:35:00,1.5995,1.6005,1.5994,1.6005,545200000.0
2005-10-27 00:40:00,1.6005,1.6005,1.6002,1.6004,408900000.0
2005-10-27 00:45:00,1.6002,1.6004,1.6,1.6002,408900000.0
2005-10-27 00:50:00,1.6,1.6005,1.6,1.6002,681500000.0
2005-10-27 00:55:00,1.5999,1.6006,1.5987,1.5994,681500000.0
2005-10-27 01:00:00,1.5996,1.5999,1.5995,1.5999,681500000.0
2005-10-27 01:05:00,1.5997,1.5997,1.5986,1.5986,681500000.0
2005-10-27 01:10:00,1.5987,1.5991,1.5986,1.599,681500000.0
2005-10-27 01:15:00,1.5991,1.5995,1.5991,1.5994,545200000.0
2005-10-27 01:20:00,1.5993,1.5997,1.5986,1.5993,681500000.0
2005-10-27 01:25:00,1.5994,1.5994,1.598,1.5985,681500000.0
2005-10-27 01:30:00,1.5986,1.5987,1.5982,1.5984,681500000.0
2005-10-27 01:35:00,1.5985,1.5989,1.5967,1.5971,681500000.0
2005-10-27 01:40:00,1.5972,1.5985,1.5971,1.5982,681500000.0
2005-10-27 01:45:00,1.5983,1.6003,1.5974,1.5993,681500000.0
2005-10-27 01:50:00,1.5992,1.6005,1.5986,1.5992,681500000.0
2005-10-27 01:55:00,1.5991,1.6001,1.5991,1.5995,681500000.0
2005-10-27 02:10:00,1.5992,1.6006,1.5988,1.6,681500000.0
2005-10-27 02:15:00,1.5999,1.601,1.5998,1.6005,681500000.0
2005-10-27 02:20:00,1.6004,1.6008,1.5996,1.6,681500000.0
2005-10-27 02:25:00,1.5999,1.6011,1.5999,1.6002,681500000.0
2005-10-27 02:30:00,1.6003,1.6006,1.6,1.6001,681500000.0
2005-10-27 02:35:00,1.6002,1.6004,1.5998,1.6001,681500000.0
2005-10-27 02:40:00,1.6003,1.6007,1.5999,1.6001,681500000.0
2005-10-27 02:45:00,1.6,1.6003,1.5992,1.5993,681500000.0
2005-10-27 02:50:00,1.5992,1.5992,1.5987,1.599,681500000.0
2005-10-27 02:55:00,1.5989,1.5994,1.5986,1.599,681500000.0
2005-10-27 03:00:00,1.5991,1.5997,1.599,1.5993,545200000.0
2005-10-27 03:05:00,1.5994,1.6,1.5994,1.5998,681500000.0
2005-10-27 03:10:00,1.5997,1.6001,1.5995,1.6001,681500000.0
2005-10-27 03:15:00,1.5998,1.5998,1.5991,1.5994,681500000.0
2005-10-27 03:20:00,1.5995,1.6002,1.5991,1.6,681500000.0
2005-10-27 03:25:00,1.5999,1.6001,1.5995,1.5997,681500000.0
2005-10-27 03:30:00,1.5996,1.6,1.5992,1.5997,681500000.0
2005-10-27 03:35:00,1.5998,1.5999,1.5991,1.5992,681500000.0
2005-10-27 03:40:00,1.5991,1.5994,1.5986,1.5988,681500000.0
2005-10-27 03:45:00,1.599,1.5995,1.5986,1.5993,681500000.0
2005-10-27 03:50:00,1.5992,1.5993,1.5988,1.5988,681500000.0
2005-10-27 03:55:00,1.5989,1.5993,1.5985,1.5991,681500000.0
2005-10-27 04:00:00,1.5992,1.5993,1.5989,1.5993,681500000.0
2005-10-27 04:05:00,1.5994,1.5995,1.5985,1.5992,681500000.0
2005-10-27 04:10:00,1.5991,1.5991,1.598,1.5985,681500000.0
2005-10-27 04:15:00,1.5984,1.5988,1.5983,1.5984,681500000.0
2005-10-27 04:20:00,1.5983,1.5988,1.598,1.5987,681500000.0
2005-10-27 04:25:00,1.5988,1.5988,1.5976,1.5982,681500000.0
2005-10-27 04:30:00,1.5983,1.5988,1.598,1.5986,681500000.0
2005-10-27 04:35:00,1.5987,1.599,1.598,1.598,681500000.0
2005-10-27 04:40:00,1.5984,1.5985,1.5978,1.5982,681500000.0
2005-10-27 04:45:00,1.5983,1.5985,1.5976,1.5982,681500000.0
2005-10-27 04:50:00,1.5981,1.5985,1.598,1.5981,681500000.0
2005-10-27 04:55:00,1.5982,1.5982,1.5976,1.5979,545200000.0
2005-10-27 05:00:00,1.5978,1.5988,1.5977,1.5985,681500000.0
2005-10-27 05:05:00,1.5984,1.5997,1.5983,1.5993,681500000.0
2005-10-27 05:10:00,1.5992,1.5995,1.5979,1.5985,681500000.0
2005-10-27 05:15:00,1.5984,1.5996,1.5983,1.5993,681500000.0
2005-10-27 05:20:00,1.5995,1.5998,1.5983,1.5983,681500000.0
2005-10-27 05:25:00,1.5984,1.5986,1.5974,1.5982,681500000.0
2005-10-27 05:30:00,1.5983,1.5987,1.5974,1.5987,681500000.0
2005-10-27 05:35:00,1.5984,1.5988,1.5981,1.5981,545200000.0
2005-10-27 05:40:00,1.5984,1.5988,1.5983,1.5984,681500000.0
2005-10-27 05:45:00,1.5982,1.5989,1.5982,1.5987,681500000.0
2005-10-27 05:50:00,1.5986,1.5991,1.5982,1.5986,681500000.0
2005-10-27 05:55:00,1.5987,1.5987,1.5983,1.5986,681500000.0
2005-10-27 06:00:00,1.5987,1.5989,1.5983,1.5987,681500000.0
2005-10-27 06:05:00,1.5986,1.5989,1.598,1.5981,681500000.0
2005-10-27 06:10:00,1.5982,1.5984,1.5965,1.5973,545200000.0
2005-10-27 06:15:00,1.5972,1.5979,1.597,1.5973,681500000.0
2005-10-27 06:20:00,1.5972,1.598,1.597,1.5977,681500000.0
2005-10-27 06:25:00,1.5976,1.5985,1.5975,1.5983,681500000.0
2005-10-27 06:30:00,1.5982,1.5987,1.5978,1.598,681500000.0
2005-10-27 06:35:00,1.5979,1.5991,1.5977,1.599,681500000.0
2005-10-27 06:40:00,1.5988,1.5992,1.5983,1.5983,681500000.0
2005-10-27 06:45:00,1.5981,1.5985,1.5975,1.5985,681500000.0
2005-10-27 06:50:00,1.5983,1.5989,1.598,1.5988,681500000.0
2005-10-27 06:55:00,1.5987,1.5993,1.5978,1.5991,681500000.0
2005-10-27 07:00:00,1.599,1.5992,1.5985,1.5987,681500000.0
2005-10-27 07:05:00,1.5987,1.5993,1.5986,1.5993,681500000.0
2005-10-27 07:10:00,1.599,1.5992,1.5988,1.599,545200000.0
2005-10-27 07:15:00,1.5991,1.5993,1.5978,1.5981,681500000.0
2005-10-27 07:20:00,1.5984,1.5985,1.5969,1.5981,681500000.0
2005-10-27 07:25:00,1.5979,1.5985,1.5974,1.5981,681500000.0
2005-10-27 07:30:00,1.5979,1.5985,1.5976,1.5985,681500000.0
2005-10-27 07:35:00,1.5984,1.5986,1.5979,1.5983,681500000.0
2005-10-27 07:40:00,1.5982,1.5988,1.5981,1.5986,681500000.0
2005-10-27 07:45:00,1.5985,1.5991,1.5985,1.5988,681500000.0
2005-10-27 07:50:00,1.5986,1.5988,1.5969,1.5974,681500000.0
2005-10-27 07:55:00,1.5975,1.5983,1.597,1.598,681500000.0
2005-10-27 08:00:00,1.5979,1.5986,1.5978,1.5981,681500000.0
2005-10-27 08:05:00,1.5983,1.5987,1.5979,1.5983,681500000.0
2005-10-27 08:10:00,1.5981,1.5983,1.5967,1.5974,681500000.0
2005-10-27 08:15:00,1.5972,1.5975,1.5964,1.5972,681500000.0
2005-10-27 08:20:00,1.5973,1.5983,1.5969,1.5983,681500000.0
2005-10-27 08:25:00,1.5982,1.5985,1.5977,1.5978,681500000.0
2005-10-27 08:30:00,1.5977,1.5982,1.5974,1.5977,681500000.0
2005-10-27 08:35:00,1.5979,1.5985,1.5976,1.5985,681500000.0
2005-10-27 08:40:00,1.5984,1.5985,1.5973,1.5977,681500000.0
2005-10-27 08:45:00,1.5979,1.5982,1.5973,1.5978,681500000.0
2005-10-27 08:50:00,1.5977,1.5984,1.5974,1.5981,681500000.0
2005-10-27 08:55:00,1.5978,1.5984,1.5973,1.5975,681500000.0
2005-10-27 09:00:00,1.5974,1.5983,1.5973,1.5974,681500000.0
2005-10-27 09:05:00,1.5973,1.5977,1.5967,1.5969,681500000.0
2005-10-27 09:10:00,1.597,1.5977,1.597,1.5973,681500000.0
2005-10-27 09:15:00,1.5972,1.5976,1.597,1.5971,681500000.0
2005-10-27 09:20:00,1.5972,1.5977,1.597,1.5974,681500000.0
2005-10-27 09:25:00,1.5973,1.5984,1.5973,1.5973,681500000.0
2005-10-27 09:30:00,1.5974,1.5988,1.5973,1.5974,681500000.0
2005-10-27 09:35:00,1.5973,1.5981,1.5973,1.5975,681500000.0
2005-10-27 09:40:00,1.5974,1.5978,1.596,1.5966,681500000.0
2005-10-27 09:45:00,1.5968,1.5973,1.5963,1.5963,681500000.0
2005-10-27 09:50:00,1.5961,1.5969,1.596,1.5967,681500000.0
2005-10-27 09:55:00,1.5968,1.5971,1.5965,1.5965,681500000.0
2005-10-27 10:00:00,1.5967,1.5983,1.5964,1.5978,681500000.0
2005-10-27 10:05:00,1.5975,1.5995,1.5972,1.5989,681500000.0
2005-10-27 10:10:00,1.5988,1.5991,1.5984,1.5986,681500000.0
2005-10-27 10:15:00,1.5985,1.5992,1.5984,1.599,681500000.0
2005-10-27 10:20:00,1.5991,1.5997,1.5989,1.5991,681500000.0
2005-10-27 10:25:00,1.5993,1.5998,1.5988,1.5991,681500000.0
2005-10-27 10:30:00,1.5992,1.6004,1.599,1.6,681500000.0
2005-10-27 10:35:00,1.5999,1.6004,1.5996,1.5998,681500000.0
2005-10-27 10:40:00,1.5997,1.6004,1.5989,1.5991,681500000.0
2005-10-27 10:45:00,1.5992,1.5994,1.5985,1.5989,681500000.0
2005-10-27 10:50:00,1.5987,1.599,1.5982,1.5986,681500000.0
2005-10-27 10:55:00,1.5984,1.5984,1.597,1.5973,681500000.0
2005-10-27 11:00:00,1.5972,1.598,1.5969,1.5977,681500000.0
2005-10-27 11:05:00,1.5978,1.5979,1.5975,1.5977,681500000.0
2005-10-27 11:10:00,1.5976,1.5976,1.5967,1.5972,681500000.0
2005-10-27 11:15:00,1.5972,1.5978,1.596,1.5977,681500000.0
2005-10-27 11:20:00,1.5978,1.598,1.5975,1.5975,681500000.0
2005-10-27 11:25:00,1.5976,1.5978,1.5973,1.5973,681500000.0
2005-10-27 11:30:00,1.5974,1.5975,1.5962,1.5963,681500000.0
2005-10-27 11:35:00,1.5962,1.5969,1.5958,1.5961,681500000.0
2005-10-27 11:40:00,1.596,1.5968,1.5955,1.5963,681500000.0
2005-10-27 11:45:00,1.5966,1.5967,1.596,1.596,681500000.0
2005-10-27 11:50:00,1.5959,1.5963,1.5956,1.5962,681500000.0
2005-10-27 11:55:00,1.5961,1.5965,1.5961,1.5962,681500000.0
2005-10-27 12:00:00,1.5965,1.597,1.5962,1.5966,681500000.0
2005-10-27 12:05:00,1.5965,1.5986,1.5965,1.5982,681500000.0
2005-10-27 12:10:00,1.5983,1.5986,1.5974,1.5976,681500000.0
2005-10-27 12:15:00,1.5977,1.5979,1.5973,1.5977,681500000.0
2005-10-27 12:20:00,1.5978,1.5981,1.5975,1.5977,681500000.0
2005-10-27 12:25:00,1.5976,1.5982,1.5975,1.5977,681500000.0
2005-10-27 12:30:00,1.5976,1.5979,1.5971,1.5976,681500000.0
2005-10-27 12:35:00,1.5977,1.5977,1.5971,1.5972,681500000.0
2005-10-27 12:40:00,1.5971,1.5974,1.597,1.597,545200000.0
2005-10-27 12:45:00,1.5969,1.5971,1.5957,1.5958,681500000.0
2005-10-27 12:50:00,1.5957,1.5964,1.5956,1.5963,681500000.0
2005-10-27 12:55:00,1.5965,1.5975,1.596,1.5975,681500000.0
2005-10-27 13:00:00,1.5973,1.5986,1.5972,1.5985,681500000.0
2005-10-27 13:05:00,1.5984,1.5984,1.5974,1.5981,681500000.0
2005-10-27 13:10:00,1.5982,1.5986,1.5981,1.5985,681500000.0
2005-10-27 13:15:00,1.5984,1.5987,1.5982,1.5984,681500000.0
2005-10-27 13:20:00,1.5985,1.5988,1.598,1.5982,681500000.0
2005-10-27 13:25:00,1.5984,1.5985,1.598,1.5984,681500000.0
2005-10-27 13:30:00,1.5983,1.5986,1.5981,1.5981,681500000.0
2005-10-27 13:35:00,1.5982,1.5988,1.5981,1.5988,681500000.0
2005-10-27 13:40:00,1.5987,1.5993,1.5987,1.599,681500000.0
2005-10-27 13:45:00,1.5991,1.5993,1.5984,1.5991,681500000.0
2005-10-27 13:50:00,1.599,1.5991,1.5982,1.5985,681500000.0
2005-10-27 13:55:00,1.5984,1.5993,1.5984,1.5992,681500000.0
2005-10-27 14:00:00,1.5993,1.5994,1.5987,1.599,681500000.0
2005-10-27 14:05:00,1.5988,1.5989,1.5981,1.5983,681500000.0
2005-10-27 14:10:00,1.5982,1.5983,1.5973,1.5977,681500000.0
2005-10-27 14:15:00,1.5978,1.5978,1.5972,1.5974,681500000.0
2005-10-27 14:20:00,1.5976,1.5982,1.5971,1.5974,681500000.0
2005-10-27 14:25:00,1.5973,1.5985,1.5972,1.5985,681500000.0
2005-10-27 14:30:00,1.5982,1.5987,1.5976,1.5983,681500000.0
2005-10-27 14:35:00,1.5984,1.5992,1.5979,1.5979,681500000.0
2005-10-27 14:40:00,1.5977,1.5993,1.5977,1.5988,681500000.0
2005-10-27 14:45:00,1.5987,1.601,1.5984,1.6003,681500000.0
2005-10-27 14:50:00,1.6002,1.6013,1.6002,1.6006,681500000.0
2005-10-27 14:55:00,1.6004,1.6004,1.5992,1.5996,681500000.0
2005-10-27 15:00:00,1.5994,1.6,1.599,1.5999,681500000.0
2005-10-27 15:05:00,1.5998,1.6001,1.5993,1.5997,681500000.0
2005-10-27 15:10:00,1.5995,1.6002,1.5993,1.5996,681500000.0
2005-10-27 15:15:00,1.5998,1.5999,1.5989,1.5993,681500000.0
2005-10-27 15:20:00,1.5992,1.6001,1.5992,1.5993,681500000.0
2005-10-27 15:25:00,1.5994,1.6003,1.5992,1.5998,681500000.0
2005-10-27 15:30:00,1.6,1.6007,1.5995,1.6,681500000.0
2005-10-27 15:35:00,1.6001,1.6001,1.599,1.5993,681500000.0
2005-10-27 15:40:00,1.5994,1.5996,1.599,1.5991,681500000.0
2005-10-27 15:45:00,1.5992,1.5996,1.5985,1.5995,681500000.0
2005-10-27 15:50:00,1.5993,1.5997,1.5987,1.599,681500000.0
2005-10-27 15:55:00,1.5991,1.5997,1.5984,1.5984,681500000.0
2005-10-27 16:00:00,1.5985,1.5997,1.5983,1.5991,681500000.0
2005-10-27 16:05:00,1.5994,1.6,1.5991,1.5991,681500000.0
2005-10-27 16:10:00,1.5991,1.5993,1.5983,1.5989,681500000.0
2005-10-27 16:15:00,1.599,1.5994,1.5985,1.5993,681500000.0
2005-10-27 16:20:00,1.5992,1.6002,1.5988,1.6001,681500000.0
2005-10-27 16:25:00,1.6002,1.6017,1.6,1.6015,681500000.0
2005-10-27 16:30:00,1.6014,1.6031,1.6009,1.603,681500000.0
2005-10-27 16:35:00,1.6034,1.6035,1.6021,1.6026,681500000.0
2005-10-27 16:40:00,1.6024,1.6031,1.602,1.6022,681500000.0
2005-10-27 16:45:00,1.6023,1.6029,1.6018,1.6027,681500000.0
2005-10-27 16:50:00,1.6028,1.6032,1.6024,1.6026,681500000.0
2005-10-27 16:55:00,1.6027,1.6027,1.602,1.6023,681500000.0
2005-10-27 17:00:00,1.6022,1.6025,1.6018,1.6021,681500000.0
2005-10-27 17:05:00,1.602,1.6024,1.6014,1.6019,681500000.0
2005-10-27 17:10:00,1.6018,1.6024,1.6015,1.602,681500000.0
2005-10-27 17:15:00,1.6021,1.6032,1.6018,1.6019,681500000.0
2005-10-27 17:20:00,1.6015,1.6024,1.6013,1.6021,681500000.0
2005-10-27 17:25:00,1.6022,1.6025,1.602,1.6025,681500000.0
2005-10-27 17:30:00,1.6026,1.6027,1.602,1.6021,681500000.0
2005-10-27 17:35:00,1.6021,1.6026,1.602,1.6022,681500000.0
2005-10-27 17:40:00,1.6023,1.6029,1.602,1.6025,681500000.0
2005-10-27 17:45:00,1.6026,1.6027,1.6022,1.6025,681500000.0
2005-10-27 17:50:00,1.6024,1.6029,1.6022,1.6023,681500000.0
2005-10-27 17:55:00,1.6025,1.6028,1.6019,1.6019,681500000.0
2005-10-27 18:00:00,1.602,1.6027,1.6017,1.602,681500000.0
2005-10-27 18:05:00,1.6021,1.6024,1.6017,1.6018,681500000.0
2005-10-27 18:10:00,1.6017,1.6024,1.6017,1.6024,545200000.0
2005-10-27 18:15:00,1.6026,1.603,1.6024,1.6028,681500000.0
2005-10-27 18:20:00,1.6026,1.6028,1.6019,1.6023,681500000.0
2005-10-27 18:25:00,1.6024,1.6026,1.6017,1.602,681500000.0
2005-10-27 18:30:00,1.6021,1.6023,1.6014,1.6018,545200000.0
2005-10-27 18:35:00,1.6017,1.6029,1.6017,1.6026,681500000.0
2005-10-27 18:40:00,1.6024,1.6026,1.6024,1.6024,545200000.0
2005-10-27 18:45:00,1.6023,1.6028,1.6019,1.6019,681500000.0
2005-10-27 18:50:00,1.602,1.6021,1.6017,1.602,681500000.0
2005-10-27 18:55:00,1.6021,1.6021,1.6013,1.6019,681500000.0
2005-10-27 19:00:00,1.6018,1.602,1.6018,1.602,681500000.0
2005-10-27 19:05:00,1.6019,1.6021,1.6018,1.602,681500000.0
2005-10-27 19:10:00,1.6023,1.6024,1.6018,1.6023,681500000.0
2005-10-27 19:15:00,1.6021,1.6024,1.602,1.6021,681500000.0
2005-10-27 19:20:00,1.602,1.6024,1.602,1.6021,545200000.0
2005-10-27 19:25:00,1.6021,1.6026,1.6021,1.6023,408900000.0
2005-10-27 19:30:00,1.6021,1.6024,1.602,1.6023,681500000.0
2005-10-27 19:35:00,1.6021,1.6024,1.6019,1.602,545200000.0
2005-10-27 19:40:00,1.6019,1.6024,1.6018,1.6019,681500000.0
2005-10-27 19:45:00,1.6018,1.602,1.6018,1.602,408900000.0
2005-10-27 19:50:00,1.6023,1.6023,1.6019,1.6019,408900000.0
2005-10-27 19:55:00,1.6018,1.602,1.6015,1.6017,545200000.0
2005-10-27 20:00:00,1.6016,1.6018,1.6014,1.6015,681500000.0
2005-10-27 20:05:00,1.6014,1.6018,1.6013,1.6015,681500000.0
2005-10-27 20:10:00,1.6014,1.6016,1.6008,1.6011,681500000.0
2005-10-27 20:15:00,1.6008,1.6013,1.6005,1.6011,681500000.0
2005-10-27 20:20:00,1.6012,1.6012,1.6005,1.6008,681500000.0
2005-10-27 20:25:00,1.6009,1.6019,1.6008,1.6018,681500000.0
2005-10-27 20:30:00,1.6016,1.6019,1.6009,1.6015,681500000.0
2005-10-27 20:35:00,1.6016,1.6017,1.6012,1.6016,681500000.0
2005-10-27 20:40:00,1.6015,1.6017,1.6009,1.6015,681500000.0
2005-10-27 20:45:00,1.6016,1.6019,1.6009,1.6016,681500000.0
2005-10-27 20:50:00,1.6015,1.602,1.6015,1.602,681500000.0
2005-10-27 20:55:00,1.6018,1.6021,1.6015,1.6018,681500000.0
2005-10-27 21:00:00,1.602,1.6026,1.6019,1.6021,681500000.0
2005-10-27 21:05:00,1.6023,1.6024,1.6019,1.6021,408900000.0
2005-10-27 21:10:00,1.602,1.6021,1.6019,1.602,408900000.0
2005-10-27 21:15:00,1.6021,1.6023,1.602,1.6021,545200000.0
2005-10-27 21:20:00,1.6023,1.603,1.6021,1.6026,681500000.0
2005-10-27 21:25:00,1.6024,1.6026,1.6023,1.6024,408900000.0
2005-10-27 21:30:00,1.6023,1.6028,1.602,1.6021,681500000.0
2005-10-27 21:35:00,1.602,1.6024,1.602,1.6024,681500000.0
2005-10-27 21:40:00,1.6023,1.6026,1.602,1.602,681500000.0
2005-10-27 21:45:00,1.6019,1.602,1.6017,1.602,545200000.0
2005-10-27 21:50:00,1.6021,1.6023,1.602,1.6023,545200000.0
2005-10-27 21:55:00,1.6021,1.6023,1.602,1.6021,545200000.0
2005-10-27 22:00:00,1.6023,1.6024,1.602,1.6023,681500000.0
2005-10-27 22:05:00,1.6024,1.6028,1.602,1.6026,681500000.0
2005-10-27 22:10:00,1.6028,1.6029,1.6024,1.6029,681500000.0
2005-10-27 22:15:00,1.6028,1.6029,1.6026,1.6029,545200000.0
2005-10-27 22:20:00,1.6026,1.6026,1.6024,1.6026,545200000.0
2005-10-27 22:25:00,1.6024,1.6026,1.6023,1.6024,408900000.0
2005-10-27 22:30:00,1.6026,1.6029,1.6024,1.6028,545200000.0
2005-10-27 22:35:00,1.6029,1.6032,1.6026,1.6028,681500000.0
2005-10-27 22:40:00,1.6026,1.6032,1.6024,1.6031,681500000.0
2005-10-27 22:45:00,1.603,1.6038,1.603,1.6037,681500000.0
2005-10-27 22:50:00,1.6032,1.604,1.6032,1.6032,681500000.0
2005-10-27 22:55:00,1.6034,1.6035,1.6031,1.6032,681500000.0
2005-10-27 23:00:00,1.6034,1.604,1.6034,1.6038,681500000.0
2005-10-27 23:05:00,1.6036,1.6041,1.6035,1.6038,681500000.0
2005-10-27 23:10:00,1.604,1.604,1.6035,1.6037,681500000.0
2005-10-27 23:15:00,1.6035,1.6037,1.6032,1.6035,681500000.0
2005-10-27 23:20:00,1.6036,1.6039,1.6032,1.6032,681500000.0
2005-10-27 23:25:00,1.6034,1.6035,1.6029,1.603,681500000.0
2005-10-27 23:30:00,1.6028,1.6028,1.6021,1.6024,681500000.0
2005-10-27 23:35:00,1.6023,1.6024,1.602,1.602,545200000.0
2005-10-27 23:40:00,1.6021,1.6023,1.6018,1.602,408900000.0
2005-10-27 23:45:00,1.6019,1.6026,1.6018,1.6023,545200000.0
2005-10-27 23:50:00,1.6024,1.6024,1.602,1.6021,545200000.0
2005-10-27 23:55:00,1.6024,1.6024,1.6021,1.6024,272600000.0
2005-10-28 00:00:00,1.6023,1.6026,1.6023,1.6026,681500000.0
2005-10-28 00:05:00,1.6024,1.6029,1.6024,1.6026,272600000.0
2005-10-28 00:10:00,1.6028,1.6029,1.602,1.602,681500000.0
2005-10-28 00:15:00,1.6021,1.6024,1.6014,1.6016,681500000.0
2005-10-28 00:20:00,1.6017,1.6017,1.6015,1.6015,545200000.0
2005-10-28 00:25:00,1.6016,1.6021,1.6015,1.6018,681500000.0
2005-10-28 00:30:00,1.6017,1.603,1.6017,1.6026,681500000.0
2005-10-28 00:35:00,1.6028,1.6031,1.6021,1.6023,681500000.0
2005-10-28 00:40:00,1.602,1.6024,1.602,1.6024,272600000.0
2005-10-28 00:45:00,1.6026,1.6029,1.6023,1.6024,545200000.0
2005-10-28 00:50:00,1.6026,1.6031,1.6024,1.6029,545200000.0
2005-10-28 00:55:00,1.6028,1.6032,1.6028,1.603,681500000.0
2005-10-28 01:00:00,1.6027,1.6038,1.6027,1.6032,681500000.0
2005-10-28 01:05:00,1.6031,1.6032,1.6029,1.6031,681500000.0
2005-10-28 01:10:00,1.6032,1.6032,1.6028,1.6029,681500000.0
2005-10-28 01:15:00,1.6028,1.6033,1.6026,1.6032,681500000.0
2005-10-28 01:20:00,1.6031,1.6031,1.6027,1.6029,681500000.0
2005-10-28 01:25:00,1.6028,1.6029,1.6022,1.6024,681500000.0
2005-10-28 01:30:00,1.6023,1.6028,1.6023,1.6025,681500000.0
2005-10-28 01:35:00,1.6024,1.6026,1.6022,1.6023,681500000.0
2005-10-28 01:40:00,1.6022,1.6028,1.6017,1.6019,681500000.0
2005-10-28 01:45:00,1.602,1.6026,1.6018,1.6024,681500000.0
2005-10-28 01:50:00,1.6025,1.6027,1.6019,1.6026,681500000.0
2005-10-28 01:55:00,1.6027,1.6031,1.6024,1.6025,681500000.0
2005-10-28 02:10:00,1.6035,1.6038,1.6031,1.6036,681500000.0
2005-10-28 02:15:00,1.6039,1.605,1.6037,1.6047,681500000.0
2005-10-28 02:20:00,1.6048,1.6049,1.6041,1.6042,681500000.0
2005-10-28 02:25:00,1.6044,1.6044,1.6036,1.6039,681500000.0
2005-10-28 02:30:00,1.604,1.6041,1.6036,1.6036,681500000.0
2005-10-28 02:35:00,1.6039,1.6041,1.6035,1.6039,681500000.0
2005-10-28 02:40:00,1.6038,1.6051,1.6038,1.6049,681500000.0
2005-10-28 02:45:00,1.6048,1.6052,1.6046,1.605,681500000.0
2005-10-28 02:50:00,1.6049,1.6053,1.6043,1.6043,681500000.0
2005-10-28 02:55:00,1.6044,1.6044,1.6035,1.6039,681500000.0
2005-10-28 03:00:00,1.6038,1.6039,1.6021,1.603,681500000.0
2005-10-28 03:05:00,1.6029,1.603,1.6025,1.6029,681500000.0
2005-10-28 03:10:00,1.603,1.6043,1.6027,1.6043,681500000.0
2005-10-28 03:15:00,1.6042,1.6042,1.603,1.6037,681500000.0
2005-10-28 03:20:00,1.6036,1.6042,1.6034,1.6036,681500000.0
2005-10-28 03:25:00,1.6035,1.6041,1.6035,1.604,681500000.0
2005-10-28 03:30:00,1.6041,1.6043,1.6032,1.6034,681500000.0
2005-10-28 03:35:00,1.6035,1.6037,1.603,1.6036,681500000.0
2005-10-28 03:40:00,1.6035,1.6037,1.6034,1.6034,681500000.0
2005-10-28 03:45:00,1.6035,1.6035,1.6029,1.6031,681500000.0
2005-10-28 03:50:00,1.6032,1.6032,1.6029,1.603,545200000.0
2005-10-28 03:55:00,1.6032,1.6033,1.6028,1.6032,681500000.0
2005-10-28 04:00:00,1.603,1.6031,1.6027,1.6029,681500000.0
2005-10-28 04:05:00,1.6031,1.6033,1.6029,1.6031,681500000.0
2005-10-28 04:10:00,1.6033,1.6035,1.6029,1.6035,681500000.0
2005-10-28 04:15:00,1.6034,1.6046,1.6034,1.6045,681500000.0
2005-10-28 04:20:00,1.6044,1.6047,1.6042,1.6044,681500000.0
2005-10-28 04:25:00,1.6045,1.6045,1.6033,1.6036,681500000.0
2005-10-28 04:30:00,1.6035,1.6043,1.6033,1.6036,545200000.0
2005-10-28 04:35:00,1.6037,1.6044,1.6036,1.6041,681500000.0
2005-10-28 04:40:00,1.6038,1.6042,1.6037,1.604,681500000.0
2005-10-28 04:45:00,1.6041,1.6042,1.6036,1.6038,681500000.0
2005-10-28 04:50:00,1.6039,1.604,1.6035,1.6037,681500000.0
2005-10-28 04:55:00,1.6038,1.604,1.6035,1.6039,545200000.0
2005-10-28 05:00:00,1.6038,1.6043,1.6036,1.604,545200000.0
2005-10-28 05:05:00,1.6041,1.6041,1.6035,1.6036,681500000.0
2005-10-28 05:10:00,1.6035,1.6036,1.6022,1.6023,681500000.0
2005-10-28 05:15:00,1.6024,1.603,1.6024,1.6025,681500000.0
2005-10-28 05:20:00,1.6026,1.6026,1.6021,1.6025,681500000.0
2005-10-28 05:25:00,1.6024,1.6028,1.6023,1.6023,272600000.0
2005-10-28 05:30:00,1.6024,1.6034,1.6021,1.603,681500000.0
2005-10-28 05:35:00,1.6031,1.6034,1.6031,1.6033,681500000.0
2005-10-28 05:40:00,1.6032,1.6034,1.6031,1.6032,681500000.0
2005-10-28 05:45:00,1.6033,1.6033,1.6031,1.6032,545200000.0
2005-10-28 05:50:00,1.6034,1.6036,1.6032,1.6034,545200000.0
2005-10-28 05:55:00,1.6033,1.6034,1.6029,1.6034,408900000.0
2005-10-28 06:00:00,1.6036,1.6036,1.6032,1.6032,681500000.0
2005-10-28 06:05:00,1.6034,1.6035,1.6031,1.6032,681500000.0
2005-10-28 06:10:00,1.6034,1.6034,1.6031,1.6032,681500000.0
2005-10-28 06:15:00,1.6033,1.6034,1.6029,1.6032,681500000.0
2005-10-28 06:20:00,1.6031,1.6034,1.603,1.6031,681500000.0
2005-10-28 06:25:00,1.6032,1.6035,1.6031,1.6031,681500000.0
2005-10-28 06:30:00,1.6034,1.6035,1.6032,1.6034,681500000.0
2005-10-28 06:35:00,1.6035,1.6038,1.6034,1.6037,545200000.0
2005-10-28 06:40:00,1.6038,1.6038,1.6033,1.6034,681500000.0
2005-10-28 06:45:00,1.6033,1.6036,1.6031,1.6033,408900000.0
2005-10-28 06:50:00,1.6032,1.6035,1.6031,1.6035,545200000.0
2005-10-28 06:55:00,1.6032,1.6036,1.6032,1.6032,545200000.0
2005-10-28 07:00:00,1.6034,1.6034,1.6029,1.6032,681500000.0
2005-10-28 07:05:00,1.603,1.6033,1.6029,1.6032,681500000.0
2005-10-28 07:10:00,1.6031,1.6036,1.6029,1.6032,681500000.0
2005-10-28 07:15:00,1.6033,1.6035,1.6032,1.6032,681500000.0
2005-10-28 07:20:00,1.6033,1.6035,1.603,1.6031,681500000.0
2005-10-28 07:25:00,1.6032,1.6033,1.6027,1.6029,681500000.0
2005-10-28 07:30:00,1.6027,1.6031,1.6027,1.603,545200000.0
2005-10-28 07:35:00,1.6029,1.6034,1.6027,1.6029,681500000.0
2005-10-28 07:40:00,1.6028,1.6031,1.6028,1.6029,545200000.0
2005-10-28 07:45:00,1.603,1.6034,1.6028,1.6033,681500000.0
2005-10-28 07:50:00,1.6032,1.6035,1.6031,1.6033,681500000.0
2005-10-28 07:55:00,1.6034,1.6047,1.603,1.6036,681500000.0
2005-10-28 08:00:00,1.6037,1.6041,1.6034,1.6034,681500000.0
2005-10-28 08:05:00,1.6035,1.6043,1.6034,1.6041,681500000.0
2005-10-28 08:10:00,1.604,1.604,1.6035,1.6037,681500000.0
2005-10-28 08:15:00,1.604,1.6058,1.6038,1.6053,681500000.0
2005-10-28 08:20:00,1.6052,1.6056,1.6049,1.6049,681500000.0
2005-10-28 08:25:00,1.605,1.6058,1.6044,1.6047,681500000.0
2005-10-28 08:30:00,1.6044,1.6055,1.6044,1.6045,681500000.0
2005-10-28 08:35:00,1.6046,1.6051,1.6044,1.6049,681500000.0
2005-10-28 08:40:00,1.6049,1.605,1.6039,1.6039,681500000.0
2005-10-28 08:45:00,1.6041,1.6047,1.6036,1.6045,681500000.0
2005-10-28 08:50:00,1.6044,1.6058,1.6037,1.6051,681500000.0
2005-10-28 08:55:00,1.605,1.6058,1.6049,1.6053,681500000.0
2005-10-28 09:00:00,1.6052,1.6061,1.6052,1.6056,681500000.0
2005-10-28 09:05:00,1.6054,1.6057,1.6051,1.6051,681500000.0
2005-10-28 09:10:00,1.6053,1.6053,1.6046,1.6051,681500000.0
2005-10-28 09:15:00,1.6049,1.6055,1.6048,1.6055,681500000.0
2005-10-28 09:20:00,1.6054,1.6077,1.6052,1.6067,681500000.0
2005-10-28 09:25:00,1.6068,1.6077,1.6068,1.6071,681500000.0
2005-10-28 09:30:00,1.6072,1.6083,1.6069,1.6077,681500000.0
2005-10-28 09:35:00,1.6076,1.6079,1.6072,1.6074,681500000.0
2005-10-28 09:40:00,1.6075,1.6078,1.6071,1.6078,681500000.0
2005-10-28 09:45:00,1.608,1.61,1.6076,1.6099,681500000.0
2005-10-28 09:50:00,1.6098,1.6105,1.6092,1.6096,681500000.0
2005-10-28 09:55:00,1.6095,1.6097,1.6085,1.6092,681500000.0
2005-10-28 10:00:00,1.6091,1.6108,1.609,1.6101,681500000.0
2005-10-28 10:05:00,1.6102,1.6104,1.6094,1.61,681500000.0
2005-10-28 10:10:00,1.6101,1.6102,1.6087,1.6088,681500000.0
2005-10-28 10:15:00,1.6089,1.609,1.608,1.6081,681500000.0
2005-10-28 10:20:00,1.6079,1.6082,1.607,1.6079,681500000.0
2005-10-28 10:25:00,1.608,1.6081,1.6072,1.6076,681500000.0
2005-10-28 10:30:00,1.6077,1.6079,1.607,1.6075,681500000.0
2005-10-28 10:35:00,1.6076,1.6082,1.6074,1.6078,681500000.0
2005-10-28 10:40:00,1.6077,1.6083,1.6073,1.6081,681500000.0
2005-10-28 10:45:00,1.6082,1.6085,1.6077,1.6082,681500000.0
2005-10-28 10:50:00,1.6079,1.6091,1.6079,1.6091,681500000.0
2005-10-28 10:55:00,1.609,1.6094,1.6088,1.609,681500000.0
2005-10-28 11:00:00,1.6089,1.6094,1.6087,1.609,681500000.0
2005-10-28 11:05:00,1.6089,1.6102,1.6088,1.6101,681500000.0
2005-10-28 11:10:00,1.6098,1.6102,1.6094,1.6097,681500000.0
2005-10-28 11:15:00,1.6096,1.6102,1.6092,1.6102,681500000.0
2005-10-28 11:20:00,1.6101,1.6102,1.609,1.609,681500000.0
2005-10-28 11:25:00,1.6091,1.61,1.6089,1.6096,681500000.0
2005-10-28 11:30:00,1.6097,1.6098,1.609,1.6091,681500000.0
2005-10-28 11:35:00,1.609,1.61,1.6087,1.6096,681500000.0
2005-10-28 11:40:00,1.6098,1.61,1.6091,1.6097,681500000.0
2005-10-28 11:45:00,1.6098,1.6098,1.6089,1.6089,681500000.0
2005-10-28 11:50:00,1.609,1.6095,1.6085,1.6088,681500000.0
2005-10-28 11:55:00,1.6089,1.609,1.6078,1.6082,681500000.0
2005-10-28 12:00:00,1.6081,1.6081,1.6068,1.6071,681500000.0
2005-10-28 12:05:00,1.6072,1.6074,1.6068,1.607,681500000.0
2005-10-28 12:10:00,1.6069,1.6071,1.6067,1.607,681500000.0
2005-10-28 12:15:00,1.6069,1.6072,1.6065,1.607,681500000.0
2005-10-28 12:20:00,1.6069,1.6072,1.6068,1.607,681500000.0
2005-10-28 12:25:00,1.6071,1.6075,1.6071,1.6074,681500000.0
2005-10-28 12:30:00,1.6073,1.6079,1.6072,1.6076,681500000.0
2005-10-28 12:35:00,1.6077,1.6082,1.6076,1.6082,545200000.0
2005-10-28 12:40:00,1.6081,1.6081,1.6077,1.6077,545200000.0
2005-10-28 12:45:00,1.6078,1.608,1.6075,1.6078,681500000.0
2005-10-28 12:50:00,1.608,1.6081,1.6076,1.6081,545200000.0
2005-10-28 12:55:00,1.6083,1.6097,1.608,1.6095,681500000.0
2005-10-28 13:00:00,1.6096,1.6096,1.6087,1.6093,681500000.0
2005-10-28 13:05:00,1.6094,1.6098,1.6091,1.6093,681500000.0
2005-10-28 13:10:00,1.6095,1.6095,1.6089,1.6091,681500000.0
2005-10-28 13:15:00,1.609,1.6098,1.609,1.6093,681500000.0
2005-10-28 13:20:00,1.6094,1.6098,1.6091,1.6096,681500000.0
2005-10-28 13:25:00,1.6095,1.6096,1.6089,1.609,681500000.0
2005-10-28 13:30:00,1.6089,1.6089,1.6084,1.6085,681500000.0
2005-10-28 13:35:00,1.6085,1.6101,1.6085,1.6097,681500000.0
2005-10-28 13:40:00,1.6096,1.6097,1.6093,1.6094,681500000.0
2005-10-28 13:45:00,1.6095,1.6096,1.6087,1.6087,545200000.0
2005-10-28 13:50:00,1.609,1.6096,1.6085,1.6092,681500000.0
2005-10-28 13:55:00,1.6091,1.6095,1.6088,1.6094,681500000.0
2005-10-28 14:00:00,1.6093,1.6097,1.609,1.6092,681500000.0
2005-10-28 14:05:00,1.6093,1.6102,1.6091,1.61,681500000.0
2005-10-28 14:10:00,1.6099,1.6113,1.6099,1.6106,681500000.0
2005-10-28 14:15:00,1.6109,1.6111,1.6103,1.6109,681500000.0
2005-10-28 14:20:00,1.6107,1.6128,1.6106,1.6106,681500000.0
2005-10-28 14:25:00,1.6105,1.6111,1.6092,1.6092,681500000.0
2005-10-28 14:30:00,1.6089,1.6104,1.6082,1.6092,681500000.0
2005-10-28 14:35:00,1.6093,1.6099,1.6084,1.6091,681500000.0
2005-10-28 14:40:00,1.6093,1.6094,1.6085,1.6088,681500000.0
2005-10-28 14:45:00,1.6089,1.6092,1.6078,1.6084,681500000.0
2005-10-28 14:50:00,1.6083,1.6086,1.607,1.607,681500000.0
2005-10-28 14:55:00,1.6072,1.6082,1.607,1.6072,681500000.0
2005-10-28 15:00:00,1.6074,1.6081,1.6069,1.6075,681500000.0
2005-10-28 15:05:00,1.6077,1.608,1.6072,1.6077,681500000.0
2005-10-28 15:10:00,1.6079,1.6084,1.6072,1.6077,681500000.0
2005-10-28 15:15:00,1.6078,1.6087,1.6069,1.6083,681500000.0
2005-10-28 15:20:00,1.6081,1.6083,1.6073,1.6079,681500000.0
2005-10-28 15:25:00,1.608,1.6083,1.6077,1.6082,681500000.0
2005-10-28 15:30:00,1.6081,1.6087,1.6076,1.6087,681500000.0
2005-10-28 15:35:00,1.6085,1.6085,1.6077,1.608,681500000.0
2005-10-28 15:40:00,1.6078,1.6082,1.6071,1.6077,681500000.0
2005-10-28 15:45:00,1.6076,1.6092,1.6075,1.6085,681500000.0
2005-10-28 15:50:00,1.6086,1.6108,1.6086,1.6103,681500000.0
2005-10-28 15:55:00,1.6104,1.6111,1.61,1.6111,681500000.0
2005-10-28 16:00:00,1.6109,1.6127,1.6109,1.612,681500000.0
2005-10-28 16:05:00,1.6118,1.6125,1.6107,1.6109,681500000.0
2005-10-28 16:10:00,1.6108,1.6116,1.6107,1.6115,681500000.0
2005-10-28 16:15:00,1.6113,1.6118,1.611,1.6111,681500000.0
2005-10-28 16:20:00,1.6112,1.6115,1.6106,1.611,681500000.0
2005-10-28 16:25:00,1.6108,1.612,1.6107,1.6115,681500000.0
2005-10-28 16:30:00,1.6116,1.6125,1.6114,1.6125,681500000.0
2005-10-28 16:35:00,1.6127,1.6132,1.6117,1.6128,681500000.0
2005-10-28 16:40:00,1.6129,1.6139,1.6125,1.6125,681500000.0
2005-10-28 16:45:00,1.6126,1.6136,1.6122,1.6124,681500000.0
2005-10-28 16:50:00,1.6122,1.613,1.6121,1.6124,681500000.0
2005-10-28 16:55:00,1.6122,1.6129,1.6111,1.6111,681500000.0
2005-10-28 17:00:00,1.611,1.6117,1.6107,1.6111,681500000.0
2005-10-28 17:05:00,1.611,1.6112,1.6098,1.6103,681500000.0
2005-10-28 17:10:00,1.6102,1.6103,1.6085,1.6088,681500000.0
2005-10-28 17:15:00,1.609,1.6103,1.609,1.6097,681500000.0
2005-10-28 17:20:00,1.6095,1.6101,1.6094,1.6097,681500000.0
2005-10-28 17:25:00,1.6096,1.6102,1.6096,1.61,681500000.0
2005-10-28 17:30:00,1.6099,1.6107,1.6095,1.6096,681500000.0
2005-10-28 17:35:00,1.6095,1.6101,1.6092,1.61,681500000.0
2005-10-28 17:40:00,1.6099,1.6103,1.6097,1.61,681500000.0
2005-10-28 17:45:00,1.6101,1.6103,1.6096,1.61,681500000.0
2005-10-28 17:50:00,1.6101,1.6102,1.6097,1.6101,681500000.0
2005-10-28 17:55:00,1.6102,1.6112,1.6098,1.6109,681500000.0
2005-10-28 18:00:00,1.611,1.6118,1.6104,1.6113,681500000.0
2005-10-28 18:05:00,1.6115,1.6116,1.6102,1.6104,681500000.0
2005-10-28 18:10:00,1.6106,1.6109,1.6101,1.6106,681500000.0
2005-10-28 18:15:00,1.6103,1.6103,1.6091,1.6092,681500000.0
2005-10-28 18:20:00,1.6091,1.6095,1.6072,1.6074,681500000.0
2005-10-28 18:25:00,1.6073,1.608,1.6071,1.6073,681500000.0
2005-10-28 18:30:00,1.6077,1.6079,1.6073,1.6079,681500000.0
2005-10-28 18:35:00,1.6078,1.6084,1.6074,1.6079,681500000.0
2005-10-28 18:40:00,1.608,1.6095,1.6074,1.6095,681500000.0
2005-10-28 18:45:00,1.6094,1.6098,1.6087,1.6096,681500000.0
2005-10-28 18:50:00,1.6098,1.6109,1.6096,1.6107,681500000.0
2005-10-28 18:55:00,1.6106,1.6107,1.6088,1.6089,681500000.0
2005-10-28 19:00:00,1.6087,1.6091,1.6081,1.6089,681500000.0
2005-10-28 19:05:00,1.6091,1.6091,1.6081,1.6088,681500000.0
2005-10-28 19:10:00,1.6087,1.6089,1.6084,1.6084,681500000.0
2005-10-28 19:15:00,1.6086,1.6092,1.6081,1.6081,681500000.0
2005-10-28 19:20:00,1.6084,1.6084,1.6074,1.6078,681500000.0
2005-10-28 19:25:00,1.6077,1.6079,1.6073,1.6074,681500000.0
2005-10-28 19:30:00,1.6076,1.6077,1.6071,1.6073,681500000.0
2005-10-28 19:35:00,1.6074,1.6074,1.6065,1.6074,681500000.0
2005-10-28 19:40:00,1.6076,1.608,1.6066,1.6069,681500000.0
2005-10-28 19:45:00,1.6066,1.6072,1.6065,1.6069,681500000.0
2005-10-28 19:50:00,1.6071,1.6072,1.6068,1.6071,545200000.0
2005-10-28 19:55:00,1.6072,1.6076,1.6066,1.6066,681500000.0
2005-10-28 20:00:00,1.6065,1.6077,1.6065,1.6073,681500000.0
2005-10-28 20:05:00,1.6074,1.6077,1.6068,1.6077,681500000.0
2005-10-28 20:10:00,1.6076,1.6078,1.6071,1.6078,681500000.0
2005-10-28 20:15:00,1.6079,1.6084,1.6078,1.6081,681500000.0
2005-10-28 20:20:00,1.608,1.608,1.6076,1.6077,545200000.0
2005-10-28 20:25:00,1.6078,1.6081,1.6077,1.6081,408900000.0
2005-10-28 20:30:00,1.6083,1.6083,1.6079,1.608,681500000.0
2005-10-28 20:35:00,1.6081,1.6081,1.6077,1.6081,681500000.0
2005-10-28 20:40:00,1.6083,1.6084,1.6081,1.6081,408900000.0
2005-10-28 20:45:00,1.6083,1.6087,1.6081,1.6084,545200000.0
2005-10-28 20:50:00,1.6086,1.6086,1.6081,1.6081,545200000.0
2005-10-28 20:55:00,1.6083,1.6088,1.6079,1.6087,681500000.0
2005-10-28 21:00:00,1.6088,1.6091,1.6084,1.6084,681500000.0
2005-10-28 21:05:00,1.6086,1.6092,1.6084,1.6087,681500000.0
2005-10-28 21:10:00,1.6086,1.6093,1.6083,1.6083,681500000.0
2005-10-28 21:15:00,1.6081,1.6084,1.6081,1.6083,545200000.0
2005-10-28 21:20:00,1.6081,1.6089,1.6081,1.6088,545200000.0
2005-10-28 21:25:00,1.6087,1.6088,1.6083,1.6084,545200000.0
2005-10-28 21:30:00,1.6087,1.6087,1.6077,1.6079,681500000.0
2005-10-28 21:35:00,1.6078,1.6081,1.6076,1.6081,681500000.0
2005-10-28 21:40:00,1.6084,1.6089,1.6081,1.6081,681500000.0
2005-10-28 21:45:00,1.6083,1.6088,1.6081,1.6088,681500000.0
2005-10-28 21:50:00,1.6087,1.6088,1.6083,1.6084,545200000.0
2005-10-28 21:55:00,1.6083,1.6086,1.6081,1.6084,681500000.0
2005-10-28 22:00:00,1.6086,1.6087,1.6083,1.6084,681500000.0
2005-10-28 22:05:00,1.6085,1.6088,1.6085,1.6086,545200000.0
2005-10-28 22:10:00,1.6087,1.6088,1.6083,1.6085,545200000.0
2005-10-28 22:15:00,1.6083,1.6086,1.6083,1.6086,681500000.0
2005-10-28 22:20:00,1.6085,1.6094,1.6085,1.6091,681500000.0
2005-10-28 22:25:00,1.6089,1.6091,1.6087,1.6089,681500000.0
2005-10-28 22:30:00,1.6091,1.6095,1.6085,1.6091,681500000.0
2005-10-28 22:35:00,1.6095,1.6095,1.6089,1.6091,681500000.0
2005-10-28 22:40:00,1.6089,1.6098,1.6089,1.6092,408900000.0
2005-10-28 22:45:00,1.6093,1.6097,1.6088,1.6094,681500000.0
2005-10-28 22:50:00,1.6093,1.6099,1.6088,1.6093,681500000.0
2005-10-28 22:55:00,1.6094,1.6101,1.6092,1.6101,681500000.0
2005-10-31 00:00:00,1.6095,1.6099,1.6093,1.6096,681500000.0
2005-10-31 00:05:00,1.6098,1.6105,1.6095,1.6095,681500000.0
2005-10-31 00:10:00,1.6095,1.6101,1.6092,1.6098,681500000.0
2005-10-31 00:15:00,1.61,1.6102,1.6095,1.6098,681500000.0
2005-10-31 00:20:00,1.6097,1.6099,1.6095,1.6097,681500000.0
2005-10-31 00:25:00,1.6098,1.6108,1.6097,1.6107,408900000.0
2005-10-31 00:30:00,1.6105,1.6108,1.6095,1.6098,681500000.0
2005-10-31 00:35:00,1.6097,1.6101,1.6095,1.6097,545200000.0
2005-10-31 00:40:00,1.6095,1.6098,1.6091,1.6095,545200000.0
2005-10-31 00:45:00,1.6094,1.6095,1.6084,1.6091,681500000.0
2005-10-31 00:50:00,1.6089,1.609,1.6085,1.6087,681500000.0
2005-10-31 00:55:00,1.6086,1.6091,1.6085,1.6091,681500000.0
2005-10-31 01:00:00,1.6092,1.6094,1.6088,1.6089,545200000.0
2005-10-31 01:05:00,1.6088,1.609,1.6083,1.6083,681500000.0
2005-10-31 01:10:00,1.6085,1.6085,1.608,1.6083,681500000.0
2005-10-31 01:15:00,1.6081,1.6085,1.6079,1.6085,681500000.0
2005-10-31 01:20:00,1.6083,1.6084,1.6075,1.6078,681500000.0
2005-10-31 01:25:00,1.608,1.6086,1.6076,1.6083,681500000.0
2005-10-31 01:30:00,1.6082,1.6084,1.6077,1.6078,681500000.0
2005-10-31 01:35:00,1.6079,1.6089,1.6077,1.6087,681500000.0
2005-10-31 01:40:00,1.6085,1.6087,1.6081,1.6086,681500000.0
2005-10-31 01:45:00,1.6087,1.6087,1.6077,1.6078,545200000.0
2005-10-31 01:50:00,1.6077,1.6102,1.6077,1.6098,681500000.0
2005-10-31 01:55:00,1.6095,1.6103,1.6094,1.61,681500000.0
2005-10-31 02:00:00,1.61,1.6102,1.6092,1.6095,681500000.0
2005-10-31 02:05:00,1.6097,1.6097,1.6092,1.6095,681500000.0
2005-10-31 02:10:00,1.6095,1.6095,1.6086,1.6088,681500000.0
2005-10-31 02:15:00,1.6087,1.609,1.6085,1.6088,681500000.0
2005-10-31 02:20:00,1.6087,1.609,1.6085,1.6087,681500000.0
2005-10-31 02:25:00,1.6086,1.609,1.6084,1.6089,681500000.0
2005-10-31 02:30:00,1.6087,1.6089,1.6087,1.6089,272600000.0
2005-10-31 02:35:00,1.609,1.6091,1.6088,1.6089,408900000.0
2005-10-31 02:40:00,1.6091,1.6093,1.6089,1.6092,681500000.0
2005-10-31 02:45:00,1.6093,1.6093,1.6085,1.6088,545200000.0
2005-10-31 02:50:00,1.6088,1.609,1.6087,1.6089,545200000.0
2005-10-31 02:55:00,1.609,1.6094,1.6089,1.6093,681500000.0
2005-10-31 03:00:00,1.6092,1.6093,1.6084,1.6085,681500000.0
2005-10-31 03:05:00,1.6085,1.6089,1.6084,1.6089,681500000.0
2005-10-31 03:10:00,1.6089,1.6091,1.6086,1.609,681500000.0
2005-10-31 03:15:00,1.6088,1.6093,1.6087,1.6093,681500000.0
2005-10-31 03:20:00,1.6093,1.6093,1.6083,1.6084,681500000.0
2005-10-31 03:25:00,1.6086,1.609,1.6084,1.6087,681500000.0
2005-10-31 03:30:00,1.6087,1.6087,1.6081,1.6081,681500000.0
2005-10-31 03:35:00,1.6083,1.6086,1.6078,1.6086,545200000.0
2005-10-31 03:40:00,1.6086,1.6087,1.6083,1.6087,545200000.0
2005-10-31 03:45:00,1.6087,1.6087,1.608,1.6083,545200000.0
2005-10-31 03:50:00,1.6082,1.6083,1.6077,1.6082,681500000.0
2005-10-31 03:55:00,1.6081,1.6084,1.6078,1.6081,681500000.0
2005-10-31 04:00:00,1.6083,1.6083,1.6078,1.6081,681500000.0
2005-10-31 04:05:00,1.6081,1.6082,1.6072,1.6075,681500000.0
2005-10-31 04:10:00,1.6075,1.6075,1.6068,1.6069,408900000.0
2005-10-31 04:15:00,1.607,1.6077,1.6069,1.6076,681500000.0
2005-10-31 04:20:00,1.6077,1.6078,1.6067,1.6073,681500000.0
2005-10-31 04:25:00,1.6075,1.6077,1.6073,1.6076,681500000.0
2005-10-31 04:30:00,1.6077,1.6078,1.6076,1.6078,408900000.0
2005-10-31 04:35:00,1.6077,1.6081,1.6074,1.6076,681500000.0
2005-10-31 04:40:00,1.6077,1.6083,1.6076,1.6081,681500000.0
2005-10-31 04:45:00,1.6081,1.6087,1.6079,1.6087,681500000.0
2005-10-31 04:50:00,1.6086,1.6087,1.6082,1.6086,545200000.0
2005-10-31 04:55:00,1.6083,1.6088,1.6083,1.6088,545200000.0
2005-10-31 05:00:00,1.6086,1.6089,1.6083,1.6089,681500000.0
2005-10-31 05:05:00,1.609,1.609,1.6083,1.6087,681500000.0
2005-10-31 05:10:00,1.6087,1.6087,1.6082,1.6083,681500000.0
2005-10-31 05:15:00,1.6083,1.6087,1.608,1.6086,681500000.0
2005-10-31 05:20:00,1.6086,1.6086,1.6083,1.6085,545200000.0
2005-10-31 05:25:00,1.6085,1.6086,1.6076,1.6081,545200000.0
2005-10-31 05:30:00,1.6082,1.6089,1.608,1.6085,681500000.0
2005-10-31 05:35:00,1.6087,1.6089,1.6082,1.6082,681500000.0
2005-10-31 05:40:00,1.6083,1.6086,1.6083,1.6083,545200000.0
2005-10-31 05:45:00,1.6085,1.6086,1.6082,1.6083,545200000.0
2005-10-31 05:50:00,1.6081,1.6084,1.608,1.6084,681500000.0
2005-10-31 05:55:00,1.6083,1.6085,1.6079,1.6083,681500000.0
2005-10-31 06:00:00,1.6083,1.6085,1.6079,1.6083,681500000.0
2005-10-31 06:05:00,1.6081,1.6085,1.6076,1.6083,681500000.0
2005-10-31 06:10:00,1.6085,1.6085,1.6077,1.6081,545200000.0
2005-10-31 06:15:00,1.6081,1.6082,1.6078,1.6079,681500000.0
2005-10-31 06:20:00,1.6078,1.6083,1.6077,1.6081,681500000.0
2005-10-31 06:25:00,1.6081,1.6082,1.6075,1.6076,681500000.0
2005-10-31 06:30:00,1.6076,1.6081,1.606,1.6078,681500000.0
2005-10-31 06:35:00,1.6077,1.6078,1.6072,1.6073,681500000.0
2005-10-31 06:40:00,1.6074,1.6079,1.6073,1.6076,681500000.0
2005-10-31 06:45:00,1.6076,1.6078,1.6074,1.6075,681500000.0
2005-10-31 06:50:00,1.6075,1.6075,1.607,1.6072,681500000.0
2005-10-31 06:55:00,1.6073,1.6073,1.6068,1.6072,681500000.0
2005-10-31 07:00:00,1.6074,1.6074,1.6059,1.6067,681500000.0
2005-10-31 07:05:00,1.6066,1.6073,1.6065,1.6072,681500000.0
2005-10-31 07:10:00,1.6073,1.6077,1.6071,1.6076,681500000.0
2005-10-31 07:15:00,1.6077,1.6077,1.6071,1.6074,681500000.0
2005-10-31 07:20:00,1.6073,1.6073,1.6069,1.6072,681500000.0
2005-10-31 07:25:00,1.6072,1.6074,1.6069,1.6074,681500000.0
2005-10-31 07:30:00,1.6073,1.6073,1.6069,1.6069,681500000.0
2005-10-31 07:35:00,1.6071,1.6072,1.6068,1.6068,681500000.0
2005-10-31 07:40:00,1.6068,1.6079,1.6067,1.6078,681500000.0
2005-10-31 07:45:00,1.6079,1.608,1.6072,1.6076,681500000.0
2005-10-31 07:50:00,1.6075,1.6079,1.6071,1.6072,681500000.0
2005-10-31 07:55:00,1.607,1.6076,1.6069,1.6071,681500000.0
2005-10-31 08:00:00,1.607,1.6071,1.6062,1.6066,681500000.0
2005-10-31 08:05:00,1.6069,1.6072,1.6062,1.6068,681500000.0
2005-10-31 08:10:00,1.6069,1.6069,1.606,1.6065,681500000.0
2005-10-31 08:15:00,1.6064,1.6067,1.606,1.6062,681500000.0
2005-10-31 08:20:00,1.6062,1.6063,1.6057,1.6058,681500000.0
2005-10-31 08:25:00,1.6057,1.6065,1.6057,1.6057,681500000.0
2005-10-31 08:30:00,1.6056,1.6059,1.6053,1.6056,681500000.0
2005-10-31 08:35:00,1.6055,1.6063,1.6054,1.6061,681500000.0
2005-10-31 08:40:00,1.6062,1.6068,1.606,1.6066,681500000.0
2005-10-31 08:45:00,1.6068,1.6069,1.6056,1.6058,681500000.0
2005-10-31 08:50:00,1.6057,1.6062,1.6057,1.6062,681500000.0
2005-10-31 08:55:00,1.606,1.6065,1.6059,1.6065,681500000.0
2005-10-31 09:00:00,1.6066,1.6066,1.6059,1.6059,681500000.0
2005-10-31 09:05:00,1.606,1.6062,1.6056,1.6058,681500000.0
2005-10-31 09:10:00,1.6057,1.6059,1.6049,1.605,681500000.0
2005-10-31 09:15:00,1.6052,1.6055,1.6046,1.6052,681500000.0
2005-10-31 09:20:00,1.6053,1.6073,1.6051,1.6072,681500000.0
2005-10-31 09:25:00,1.6071,1.6075,1.6064,1.6073,681500000.0
2005-10-31 09:30:00,1.6072,1.608,1.6066,1.6071,681500000.0
2005-10-31 09:35:00,1.607,1.6073,1.606,1.6066,681500000.0
2005-10-31 09:40:00,1.6065,1.6068,1.606,1.6066,681500000.0
2005-10-31 09:45:00,1.6065,1.6067,1.6055,1.6057,681500000.0
2005-10-31 09:50:00,1.6056,1.6064,1.6053,1.6059,681500000.0
2005-10-31 09:55:00,1.6059,1.6068,1.6059,1.6064,681500000.0
2005-10-31 10:00:00,1.6067,1.6067,1.6061,1.6064,681500000.0
2005-10-31 10:05:00,1.6062,1.6065,1.6058,1.6062,681500000.0
2005-10-31 10:10:00,1.6064,1.6073,1.6062,1.6066,681500000.0
2005-10-31 10:15:00,1.6067,1.607,1.6062,1.6066,681500000.0
2005-10-31 10:20:00,1.6064,1.6065,1.6058,1.6058,681500000.0
2005-10-31 10:25:00,1.6056,1.6061,1.6055,1.6059,681500000.0
2005-10-31 10:30:00,1.6058,1.6062,1.6057,1.6058,545200000.0
2005-10-31 10:35:00,1.6059,1.6061,1.6052,1.6056,681500000.0
2005-10-31 10:40:00,1.6055,1.6055,1.6044,1.6046,681500000.0
2005-10-31 10:45:00,1.6043,1.6048,1.6038,1.6048,681500000.0
2005-10-31 10:50:00,1.6049,1.6049,1.6043,1.6045,681500000.0
2005-10-31 10:55:00,1.6045,1.605,1.6042,1.6043,681500000.0
2005-10-31 11:00:00,1.6043,1.6054,1.6042,1.6052,681500000.0
2005-10-31 11:05:00,1.6053,1.6055,1.6049,1.6051,681500000.0
2005-10-31 11:10:00,1.6052,1.6054,1.6048,1.6053,681500000.0
2005-10-31 11:15:00,1.6054,1.6058,1.6051,1.6057,681500000.0
2005-10-31 11:20:00,1.6056,1.6057,1.6048,1.6052,681500000.0
2005-10-31 11:25:00,1.6051,1.6051,1.6046,1.6049,545200000.0
2005-10-31 11:30:00,1.6049,1.6049,1.6038,1.6044,681500000.0
2005-10-31 11:35:00,1.6043,1.6046,1.6039,1.6041,681500000.0
2005-10-31 11:40:00,1.604,1.6044,1.6037,1.6041,681500000.0
2005-10-31 11:45:00,1.6042,1.6042,1.6035,1.6039,681500000.0
2005-10-31 11:50:00,1.6038,1.604,1.6034,1.6036,681500000.0
2005-10-31 11:55:00,1.6036,1.604,1.6034,1.6036,681500000.0
2005-10-31 12:00:00,1.6036,1.6036,1.6017,1.6017,681500000.0
2005-10-31 12:05:00,1.6016,1.6024,1.6014,1.6016,681500000.0
2005-10-31 12:10:00,1.6016,1.6031,1.6013,1.6031,681500000.0
2005-10-31 12:15:00,1.6029,1.6031,1.6019,1.6022,681500000.0
2005-10-31 12:20:00,1.602,1.6025,1.602,1.6025,681500000.0
2005-10-31 12:25:00,1.6026,1.6031,1.6022,1.6029,681500000.0
2005-10-31 12:30:00,1.603,1.6034,1.6027,1.6033,681500000.0
2005-10-31 12:35:00,1.6032,1.6034,1.6028,1.6033,681500000.0
2005-10-31 12:40:00,1.6035,1.6044,1.6032,1.6044,681500000.0
2005-10-31 12:45:00,1.6046,1.605,1.6041,1.6048,681500000.0
2005-10-31 12:50:00,1.6047,1.6048,1.6041,1.6045,681500000.0
2005-10-31 12:55:00,1.6043,1.605,1.6043,1.6045,681500000.0
2005-10-31 13:00:00,1.6046,1.6049,1.6037,1.6042,681500000.0
2005-10-31 13:05:00,1.6041,1.6044,1.6039,1.6042,681500000.0
2005-10-31 13:10:00,1.6041,1.6045,1.6039,1.6042,681500000.0
2005-10-31 13:15:00,1.6041,1.6043,1.6038,1.6043,681500000.0
2005-10-31 13:20:00,1.6043,1.6047,1.6038,1.6046,681500000.0
2005-10-31 13:25:00,1.6045,1.6048,1.604,1.6044,681500000.0
2005-10-31 13:30:00,1.6046,1.6046,1.6031,1.6037,681500000.0
2005-10-31 13:35:00,1.6036,1.604,1.6033,1.6037,681500000.0
2005-10-31 13:40:00,1.6039,1.6039,1.6029,1.6032,681500000.0
2005-10-31 13:45:00,1.6031,1.6036,1.6029,1.6031,681500000.0
2005-10-31 13:50:00,1.6032,1.6033,1.6026,1.603,681500000.0
2005-10-31 13:55:00,1.6029,1.6036,1.6028,1.6034,681500000.0
2005-10-31 14:00:00,1.6032,1.6036,1.603,1.6034,681500000.0
2005-10-31 14:05:00,1.6035,1.6036,1.603,1.6033,681500000.0
2005-10-31 14:10:00,1.6034,1.6034,1.6026,1.603,681500000.0
2005-10-31 14:15:00,1.603,1.6032,1.6021,1.6027,681500000.0
2005-10-31 14:20:00,1.6027,1.6027,1.6019,1.6022,681500000.0
2005-10-31 14:25:00,1.6023,1.6027,1.6019,1.6025,681500000.0
2005-10-31 14:30:00,1.6022,1.6024,1.601,1.6014,681500000.0
2005-10-31 14:35:00,1.6013,1.6018,1.6012,1.6016,681500000.0
2005-10-31 14:40:00,1.6013,1.6019,1.6012,1.6019,681500000.0
2005-10-31 14:45:00,1.6018,1.6019,1.6013,1.6016,681500000.0
2005-10-31 14:50:00,1.6016,1.6022,1.6013,1.602,681500000.0
2005-10-31 14:55:00,1.602,1.6025,1.6016,1.6025,681500000.0
2005-10-31 15:00:00,1.6023,1.6027,1.6019,1.6023,681500000.0
2005-10-31 15:05:00,1.6024,1.6026,1.6021,1.6025,681500000.0
2005-10-31 15:10:00,1.6026,1.6029,1.6023,1.6029,681500000.0
2005-10-31 15:15:00,1.6029,1.6031,1.6025,1.6028,681500000.0
2005-10-31 15:20:00,1.603,1.6033,1.6026,1.6031,681500000.0
2005-10-31 15:25:00,1.603,1.6035,1.6028,1.6034,681500000.0
2005-10-31 15:30:00,1.6033,1.6033,1.6026,1.6031,681500000.0
2005-10-31 15:35:00,1.6033,1.6033,1.6024,1.6028,681500000.0
2005-10-31 15:40:00,1.6029,1.6035,1.6027,1.6032,681500000.0
2005-10-31 15:45:00,1.6032,1.6039,1.6029,1.6034,681500000.0
2005-10-31 15:50:00,1.6033,1.6039,1.6028,1.6036,681500000.0
2005-10-31 15:55:00,1.6036,1.6042,1.6028,1.6037,681500000.0
2005-10-31 16:00:00,1.6036,1.6036,1.602,1.6022,681500000.0
2005-10-31 16:05:00,1.6027,1.603,1.602,1.6026,681500000.0
2005-10-31 16:10:00,1.6025,1.6027,1.6017,1.6022,681500000.0
2005-10-31 16:15:00,1.602,1.6025,1.6017,1.602,681500000.0
2005-10-31 16:20:00,1.602,1.6031,1.6016,1.6027,681500000.0
2005-10-31 16:25:00,1.6025,1.603,1.6022,1.6027,681500000.0
2005-10-31 16:30:00,1.6029,1.6031,1.6026,1.603,681500000.0
2005-10-31 16:35:00,1.6032,1.6033,1.6017,1.6022,681500000.0
2005-10-31 16:40:00,1.6023,1.6027,1.6015,1.6026,681500000.0
2005-10-31 16:45:00,1.6023,1.6028,1.6016,1.6022,681500000.0
2005-10-31 16:50:00,1.602,1.6023,1.6015,1.602,681500000.0
2005-10-31 16:55:00,1.6022,1.6026,1.6016,1.6026,681500000.0
2005-10-31 17:00:00,1.6025,1.6029,1.6017,1.6025,681500000.0
2005-10-31 17:05:00,1.6023,1.6033,1.6017,1.6028,681500000.0
2005-10-31 17:10:00,1.6027,1.6032,1.6022,1.6022,681500000.0
2005-10-31 17:15:00,1.602,1.6029,1.6019,1.6027,681500000.0
2005-10-31 17:20:00,1.6028,1.6032,1.6024,1.6031,681500000.0
2005-10-31 17:25:00,1.6032,1.6038,1.6027,1.6031,681500000.0
2005-10-31 17:30:00,1.6028,1.6029,1.6021,1.6023,681500000.0
2005-10-31 17:35:00,1.6022,1.6027,1.6019,1.6023,681500000.0
2005-10-31 17:40:00,1.6022,1.6022,1.6013,1.6018,681500000.0
2005-10-31 17:45:00,1.6016,1.6023,1.6012,1.6016,681500000.0
2005-10-31 17:50:00,1.6016,1.6024,1.6015,1.6024,681500000.0
2005-10-31 17:55:00,1.6027,1.603,1.6023,1.6029,681500000.0
2005-10-31 18:00:00,1.603,1.6036,1.6026,1.6033,681500000.0
2005-10-31 18:05:00,1.6035,1.6043,1.6034,1.6043,681500000.0
2005-10-31 18:10:00,1.6045,1.605,1.6043,1.6049,681500000.0
2005-10-31 18:15:00,1.605,1.605,1.6048,1.6049,681500000.0
2005-10-31 18:20:00,1.6049,1.6049,1.6044,1.6049,681500000.0
2005-10-31 18:25:00,1.6049,1.605,1.6048,1.6049,408900000.0
2005-10-31 18:30:00,1.6049,1.6052,1.6046,1.605,681500000.0
2005-10-31 18:35:00,1.6052,1.6054,1.6048,1.6049,681500000.0
2005-10-31 18:40:00,1.605,1.605,1.6044,1.6048,545200000.0
2005-10-31 18:45:00,1.6049,1.6049,1.6043,1.6049,681500000.0
2005-10-31 18:50:00,1.6049,1.605,1.6044,1.6044,681500000.0
2005-10-31 18:55:00,1.6043,1.6044,1.6038,1.6039,681500000.0
2005-10-31 19:00:00,1.6038,1.6043,1.6035,1.6037,681500000.0
2005-10-31 19:05:00,1.6036,1.6041,1.6032,1.6036,681500000.0
2005-10-31 19:10:00,1.6035,1.6036,1.603,1.6031,681500000.0
2005-10-31 19:15:00,1.603,1.6035,1.6023,1.6025,545200000.0
2005-10-31 19:20:00,1.6023,1.6028,1.602,1.6028,681500000.0
2005-10-31 19:25:00,1.6026,1.6034,1.6024,1.6034,681500000.0
2005-10-31 19:30:00,1.6032,1.6032,1.6029,1.6032,681500000.0
2005-10-31 19:35:00,1.6032,1.6034,1.603,1.6033,545200000.0
2005-10-31 19:40:00,1.6035,1.6036,1.603,1.6032,681500000.0
2005-10-31 19:45:00,1.6034,1.6034,1.603,1.6032,545200000.0
2005-10-31 19:50:00,1.6034,1.6035,1.6032,1.6035,408900000.0
2005-10-31 19:55:00,1.6035,1.6036,1.6032,1.6036,545200000.0
2005-10-31 20:00:00,1.6034,1.6034,1.6032,1.6033,272600000.0
2005-10-31 20:05:00,1.6032,1.6034,1.6028,1.603,545200000.0
2005-10-31 20:10:00,1.6029,1.603,1.6026,1.6029,681500000.0
2005-10-31 20:15:00,1.6032,1.6042,1.6031,1.6042,681500000.0
2005-10-31 20:20:00,1.6041,1.6041,1.6038,1.6039,408900000.0
2005-10-31 20:25:00,1.6041,1.6042,1.6029,1.603,681500000.0
2005-10-31 20:30:00,1.6033,1.6036,1.6031,1.6033,681500000.0
2005-10-31 20:35:00,1.6031,1.6031,1.6026,1.6029,408900000.0
2005-10-31 20:40:00,1.6027,1.6028,1.6019,1.602,545200000.0
2005-10-31 20:45:00,1.602,1.602,1.6015,1.6016,681500000.0
2005-10-31 20:50:00,1.6016,1.6017,1.6009,1.6014,681500000.0
2005-10-31 20:55:00,1.6016,1.6026,1.6013,1.6025,681500000.0
2005-10-31 21:00:00,1.6026,1.6026,1.6018,1.6018,681500000.0
2005-10-31 21:05:00,1.602,1.6021,1.6018,1.602,681500000.0
2005-10-31 21:10:00,1.6018,1.602,1.6009,1.6014,681500000.0
2005-10-31 21:15:00,1.6016,1.6017,1.6013,1.6016,681500000.0
2005-10-31 21:20:00,1.6017,1.6024,1.6017,1.6022,681500000.0
2005-10-31 21:25:00,1.602,1.602,1.6014,1.6016,681500000.0
2005-10-31 21:30:00,1.602,1.6024,1.6016,1.6024,681500000.0
2005-10-31 21:35:00,1.602,1.602,1.6013,1.6016,681500000.0
2005-10-31 21:40:00,1.6016,1.602,1.6016,1.6017,545200000.0
2005-10-31 21:45:00,1.6019,1.6024,1.6018,1.602,681500000.0
2005-10-31 21:50:00,1.6023,1.6026,1.6018,1.6026,681500000.0
2005-10-31 21:55:00,1.6028,1.6031,1.602,1.602,681500000.0
2005-10-31 22:00:00,1.6022,1.6028,1.6017,1.6018,681500000.0
2005-10-31 22:05:00,1.6019,1.602,1.6017,1.6018,545200000.0
2005-10-31 22:10:00,1.6016,1.6018,1.6014,1.6014,681500000.0
2005-10-31 22:15:00,1.6013,1.6013,1.6006,1.6009,545200000.0
2005-10-31 22:20:00,1.6008,1.6012,1.6006,1.6009,408900000.0
2005-10-31 22:25:00,1.601,1.6017,1.6009,1.6013,681500000.0
2005-10-31 22:30:00,1.601,1.6014,1.6008,1.6012,545200000.0
2005-10-31 22:35:00,1.6014,1.6017,1.6011,1.6016,681500000.0
2005-10-31 22:40:00,1.6016,1.6021,1.6016,1.602,545200000.0
2005-10-31 22:45:00,1.6018,1.6023,1.6018,1.6021,545200000.0
2005-10-31 22:50:00,1.6023,1.6026,1.602,1.6023,545200000.0
2005-10-31 22:55:00,1.6022,1.6024,1.602,1.602,681500000.0
2005-10-31 23:00:00,1.602,1.6029,1.602,1.602,681500000.0
2005-10-31 23:05:00,1.6021,1.6029,1.602,1.602,408900000.0
2005-10-31 23:10:00,1.602,1.602,1.6016,1.6018,681500000.0
2005-10-31 23:15:00,1.6019,1.6019,1.6011,1.6013,681500000.0
2005-10-31 23:20:00,1.6014,1.6014,1.6008,1.6012,545200000.0
2005-10-31 23:25:00,1.6013,1.6013,1.6008,1.6012,545200000.0
2005-10-31 23:30:00,1.6013,1.6023,1.6012,1.6022,681500000.0
2005-10-31 23:35:00,1.6023,1.6031,1.6023,1.6028,681500000.0
2005-10-31 23:40:00,1.603,1.6031,1.6026,1.6029,681500000.0
2005-10-31 23:45:00,1.6031,1.6037,1.6023,1.6032,681500000.0
2005-10-31 23:50:00,1.6028,1.6028,1.6018,1.6027,681500000.0
2005-10-31 23:55:00,1.603,1.6032,1.6024,1.6032,681500000.0
2005-11-01 00:00:00,1.603,1.603,1.6026,1.6027,681500000.0
2005-11-01 00:05:00,1.6027,1.6028,1.6024,1.6025,545200000.0
2005-11-01 00:10:00,1.6025,1.6032,1.6023,1.603,681500000.0
2005-11-01 00:15:00,1.6031,1.6032,1.6027,1.6028,681500000.0
2005-11-01 00:20:00,1.6029,1.6033,1.6026,1.6032,681500000.0
2005-11-01 00:25:00,1.603,1.6034,1.6029,1.603,681500000.0
2005-11-01 00:30:00,1.6029,1.6031,1.6023,1.603,681500000.0
2005-11-01 00:35:00,1.6031,1.6036,1.6026,1.6036,681500000.0
2005-11-01 00:40:00,1.6033,1.6037,1.6032,1.6037,545200000.0
2005-11-01 00:45:00,1.6036,1.6036,1.6029,1.6034,681500000.0
2005-11-01 00:50:00,1.6034,1.6035,1.603,1.6035,681500000.0
2005-11-01 00:55:00,1.6035,1.6035,1.6025,1.6027,681500000.0
2005-11-01 01:00:00,1.6029,1.6035,1.6028,1.6032,681500000.0
2005-11-01 01:05:00,1.6031,1.6037,1.6029,1.6034,681500000.0
2005-11-01 01:10:00,1.6034,1.6035,1.6029,1.603,545200000.0
2005-11-01 01:15:00,1.6029,1.6029,1.6018,1.6027,681500000.0
2005-11-01 01:20:00,1.6027,1.6027,1.602,1.6026,681500000.0
2005-11-01 01:25:00,1.6025,1.6029,1.6024,1.6028,681500000.0
2005-11-01 01:30:00,1.6029,1.6034,1.6027,1.6033,681500000.0
2005-11-01 01:35:00,1.6032,1.6034,1.6029,1.6033,681500000.0
2005-11-01 01:40:00,1.6032,1.6037,1.6028,1.6035,681500000.0
2005-11-01 01:45:00,1.6036,1.604,1.6034,1.6036,681500000.0
2005-11-01 01:50:00,1.6035,1.6035,1.6025,1.6029,681500000.0
2005-11-01 01:55:00,1.603,1.6033,1.6022,1.6029,545200000.0
2005-11-01 02:00:00,1.6031,1.6036,1.6029,1.6033,681500000.0
2005-11-01 02:05:00,1.6033,1.6038,1.6032,1.6035,681500000.0
2005-11-01 02:10:00,1.6034,1.6038,1.6033,1.6038,681500000.0
2005-11-01 02:15:00,1.6036,1.6044,1.6036,1.6043,681500000.0
2005-11-01 02:20:00,1.6041,1.6048,1.6041,1.6047,681500000.0
2005-11-01 02:25:00,1.6046,1.6051,1.6044,1.6049,681500000.0
2005-11-01 02:30:00,1.6047,1.605,1.6046,1.6047,545200000.0
2005-11-01 02:35:00,1.6046,1.6048,1.6043,1.6045,681500000.0
2005-11-01 02:40:00,1.6047,1.6051,1.6043,1.6051,681500000.0
2005-11-01 02:45:00,1.605,1.6054,1.6049,1.6051,681500000.0
2005-11-01 02:50:00,1.6052,1.6053,1.6045,1.6048,681500000.0
2005-11-01 02:55:00,1.6047,1.6051,1.6041,1.6041,681500000.0
2005-11-01 03:00:00,1.6043,1.6048,1.6041,1.6046,681500000.0
2005-11-01 03:05:00,1.6045,1.6053,1.6041,1.6052,681500000.0
2005-11-01 03:10:00,1.6053,1.6058,1.605,1.6056,681500000.0
2005-11-01 03:15:00,1.6056,1.6058,1.605,1.6054,681500000.0
2005-11-01 03:20:00,1.6054,1.6054,1.605,1.6052,681500000.0
2005-11-01 03:25:00,1.6052,1.6057,1.605,1.6054,681500000.0
2005-11-01 03:30:00,1.6055,1.6055,1.6052,1.6054,681500000.0
2005-11-01 03:35:00,1.6056,1.6056,1.6052,1.6053,681500000.0
2005-11-01 03:40:00,1.6052,1.6053,1.6049,1.6053,681500000.0
2005-11-01 03:45:00,1.6055,1.6056,1.6052,1.6055,681500000.0
2005-11-01 03:50:00,1.6054,1.6056,1.6048,1.6049,681500000.0
2005-11-01 03:55:00,1.6049,1.6051,1.6046,1.6048,681500000.0
2005-11-01 04:00:00,1.6046,1.6049,1.6044,1.6047,681500000.0
2005-11-01 04:05:00,1.6046,1.6052,1.6044,1.6051,681500000.0
2005-11-01 04:10:00,1.6051,1.6051,1.6044,1.6046,681500000.0
2005-11-01 04:15:00,1.6047,1.605,1.6046,1.6049,545200000.0
2005-11-01 04:20:00,1.605,1.605,1.6045,1.6047,545200000.0
2005-11-01 04:25:00,1.6048,1.605,1.6046,1.6048,545200000.0
2005-11-01 04:30:00,1.6048,1.6049,1.6047,1.6048,681500000.0
2005-11-01 04:35:00,1.6047,1.6047,1.6046,1.6047,408900000.0
2005-11-01 04:40:00,1.6047,1.6047,1.6045,1.6047,408900000.0
2005-11-01 04:45:00,1.6048,1.6052,1.6047,1.6051,681500000.0
2005-11-01 04:50:00,1.6051,1.6053,1.6049,1.6053,545200000.0
2005-11-01 04:55:00,1.6053,1.6053,1.6049,1.6052,681500000.0
2005-11-01 05:00:00,1.6053,1.6054,1.605,1.6052,681500000.0
2005-11-01 05:05:00,1.6052,1.6053,1.6051,1.6053,681500000.0
2005-11-01 05:10:00,1.6052,1.6052,1.6047,1.6049,408900000.0
2005-11-01 05:15:00,1.6048,1.605,1.6046,1.6049,681500000.0
2005-11-01 05:20:00,1.6049,1.605,1.6044,1.6047,681500000.0
2005-11-01 05:25:00,1.6045,1.6046,1.6044,1.6045,545200000.0
2005-11-01 05:30:00,1.6045,1.6045,1.6043,1.6045,681500000.0
2005-11-01 05:35:00,1.6044,1.6047,1.6041,1.6047,545200000.0
2005-11-01 05:40:00,1.6046,1.6046,1.6041,1.6046,681500000.0
2005-11-01 05:45:00,1.6045,1.6047,1.6043,1.6046,681500000.0
2005-11-01 05:50:00,1.6045,1.6045,1.6041,1.6043,681500000.0
2005-11-01 05:55:00,1.6045,1.6046,1.6043,1.6045,408900000.0
2005-11-01 06:00:00,1.6043,1.6045,1.6041,1.6044,545200000.0
2005-11-01 06:05:00,1.6043,1.6046,1.6043,1.6043,272600000.0
2005-11-01 06:10:00,1.6045,1.6047,1.6042,1.6045,681500000.0
2005-11-01 06:15:00,1.6046,1.6046,1.6039,1.6039,545200000.0
2005-11-01 06:20:00,1.604,1.604,1.6036,1.6038,545200000.0
2005-11-01 06:25:00,1.6037,1.604,1.6037,1.604,545200000.0
2005-11-01 06:30:00,1.6038,1.604,1.6038,1.604,408900000.0
2005-11-01 06:35:00,1.6039,1.604,1.6038,1.604,545200000.0
2005-11-01 06:40:00,1.6039,1.6041,1.6034,1.6036,681500000.0
2005-11-01 06:45:00,1.6035,1.6038,1.6033,1.6035,681500000.0
2005-11-01 06:50:00,1.6034,1.6037,1.6033,1.6036,681500000.0
2005-11-01 06:55:00,1.6036,1.6039,1.6035,1.6037,681500000.0
2005-11-01 07:00:00,1.6038,1.6039,1.6034,1.6037,681500000.0
2005-11-01 07:05:00,1.6038,1.6039,1.6036,1.6036,545200000.0
2005-11-01 07:10:00,1.6036,1.6038,1.6033,1.6034,545200000.0
2005-11-01 07:15:00,1.6034,1.6039,1.6033,1.6035,681500000.0
2005-11-01 07:20:00,1.6035,1.6036,1.6028,1.6036,681500000.0
2005-11-01 07:25:00,1.6035,1.6038,1.6032,1.6038,681500000.0
2005-11-01 07:30:00,1.6041,1.6045,1.6037,1.604,545200000.0
2005-11-01 07:35:00,1.6041,1.6042,1.603,1.6032,681500000.0
2005-11-01 07:40:00,1.6033,1.6035,1.6028,1.6033,681500000.0
2005-11-01 07:45:00,1.6034,1.6039,1.6031,1.6035,681500000.0
2005-11-01 07:50:00,1.6034,1.6039,1.6033,1.6036,681500000.0
2005-11-01 07:55:00,1.6037,1.6046,1.6032,1.6043,681500000.0
2005-11-01 08:00:00,1.6043,1.6053,1.604,1.6053,681500000.0
2005-11-01 08:05:00,1.6052,1.6053,1.6046,1.6051,681500000.0
2005-11-01 08:10:00,1.6053,1.6068,1.6048,1.6068,681500000.0
2005-11-01 08:15:00,1.6071,1.6072,1.6059,1.6063,681500000.0
2005-11-01 08:20:00,1.6062,1.607,1.6057,1.6065,681500000.0
2005-11-01 08:25:00,1.6066,1.6067,1.6057,1.6063,681500000.0
2005-11-01 08:30:00,1.6064,1.6064,1.6059,1.6059,408900000.0
2005-11-01 08:35:00,1.6058,1.6063,1.6058,1.6059,681500000.0
2005-11-01 08:40:00,1.606,1.6062,1.6057,1.6062,681500000.0
2005-11-01 08:45:00,1.6064,1.607,1.6054,1.6069,681500000.0
2005-11-01 08:50:00,1.6069,1.6069,1.6063,1.6067,681500000.0
2005-11-01 08:55:00,1.6069,1.6074,1.6062,1.6062,681500000.0
2005-11-01 09:00:00,1.6064,1.6073,1.6062,1.6062,681500000.0
2005-11-01 09:05:00,1.6061,1.6064,1.6053,1.6058,681500000.0
2005-11-01 09:10:00,1.6056,1.6072,1.6055,1.6071,681500000.0
2005-11-01 09:15:00,1.6071,1.608,1.6068,1.6076,681500000.0
2005-11-01 09:20:00,1.6076,1.6083,1.6067,1.6083,681500000.0
2005-11-01 09:25:00,1.608,1.608,1.6073,1.6078,681500000.0
2005-11-01 09:30:00,1.6077,1.6089,1.6075,1.6086,681500000.0
2005-11-01 09:35:00,1.6085,1.6096,1.608,1.6095,681500000.0
2005-11-01 09:40:00,1.6095,1.6101,1.6089,1.6098,681500000.0
2005-11-01 09:45:00,1.61,1.6105,1.6097,1.6101,681500000.0
2005-11-01 09:50:00,1.61,1.6103,1.6091,1.6092,681500000.0
2005-11-01 09:55:00,1.6092,1.6092,1.6083,1.6089,545200000.0
2005-11-01 10:00:00,1.609,1.6095,1.6083,1.6083,681500000.0
2005-11-01 10:05:00,1.6085,1.6091,1.6081,1.6085,681500000.0
2005-11-01 10:10:00,1.6086,1.6093,1.6084,1.609,681500000.0
2005-11-01 10:20:00,1.6092,1.6095,1.6088,1.6093,681500000.0
2005-11-01 10:25:00,1.6094,1.6095,1.6089,1.609,545200000.0
2005-11-01 10:35:00,1.6086,1.6099,1.6086,1.6096,681500000.0
2005-11-01 10:40:00,1.6095,1.6101,1.6092,1.6096,681500000.0
2005-11-01 10:45:00,1.6097,1.6109,1.6092,1.6104,681500000.0
2005-11-01 10:50:00,1.6105,1.6105,1.6094,1.6096,681500000.0
2005-11-01 10:55:00,1.6097,1.6111,1.6093,1.611,681500000.0
2005-11-01 11:00:00,1.6111,1.6114,1.6102,1.6108,681500000.0
2005-11-01 11:05:00,1.6107,1.6107,1.6099,1.6105,681500000.0
2005-11-01 11:10:00,1.6104,1.6109,1.6104,1.6106,681500000.0
2005-11-01 11:15:00,1.6105,1.6113,1.6105,1.6108,681500000.0
2005-11-01 11:20:00,1.6106,1.6115,1.6106,1.6109,681500000.0
2005-11-01 11:25:00,1.6111,1.6111,1.6104,1.6108,681500000.0
2005-11-01 11:30:00,1.611,1.612,1.6101,1.6117,681500000.0
2005-11-01 11:35:00,1.6116,1.6125,1.6114,1.6122,681500000.0
2005-11-01 11:40:00,1.6123,1.6123,1.6108,1.6111,681500000.0
2005-11-01 11:45:00,1.6112,1.6114,1.6109,1.6111,681500000.0
2005-11-01 11:50:00,1.611,1.6119,1.6105,1.6107,681500000.0
2005-11-01 11:55:00,1.6106,1.6112,1.6098,1.6112,681500000.0
2005-11-01 12:00:00,1.611,1.6114,1.6106,1.6114,681500000.0
2005-11-01 12:05:00,1.6114,1.6117,1.6105,1.6105,681500000.0
2005-11-01 12:10:00,1.6106,1.6114,1.6105,1.6108,681500000.0
2005-11-01 12:15:00,1.6107,1.6108,1.6092,1.6094,681500000.0
2005-11-01 12:20:00,1.6093,1.6099,1.6089,1.6093,681500000.0
2005-11-01 12:25:00,1.6094,1.6095,1.6085,1.6088,681500000.0
2005-11-01 12:30:00,1.6087,1.6088,1.6083,1.6087,681500000.0
2005-11-01 12:35:00,1.6086,1.6091,1.6079,1.6082,681500000.0
2005-11-01 12:40:00,1.6083,1.6089,1.6079,1.6087,681500000.0
2005-11-01 12:45:00,1.6086,1.609,1.6084,1.6089,681500000.0
2005-11-01 12:50:00,1.609,1.6093,1.6088,1.6091,681500000.0
2005-11-01 12:55:00,1.6089,1.6094,1.6087,1.6094,681500000.0
2005-11-01 13:00:00,1.6093,1.6094,1.608,1.6081,681500000.0
2005-11-01 13:05:00,1.6083,1.6085,1.6079,1.6079,681500000.0
2005-11-01 13:10:00,1.6078,1.6083,1.6078,1.6083,681500000.0
2005-11-01 13:15:00,1.6084,1.6086,1.6078,1.6085,681500000.0
2005-11-01 13:20:00,1.6088,1.6089,1.6081,1.6083,681500000.0
2005-11-01 13:25:00,1.6085,1.6092,1.6085,1.609,681500000.0
2005-11-01 13:30:00,1.6089,1.61,1.6087,1.6098,681500000.0
2005-11-01 13:35:00,1.6097,1.6103,1.6097,1.61,681500000.0
2005-11-01 13:40:00,1.6099,1.61,1.609,1.6095,681500000.0
2005-11-01 13:45:00,1.6094,1.6099,1.6091,1.6093,681500000.0
2005-11-01 13:50:00,1.6094,1.6096,1.6087,1.609,681500000.0
2005-11-01 13:55:00,1.6089,1.6093,1.6089,1.6092,681500000.0
2005-11-01 14:00:00,1.6093,1.6097,1.6086,1.6088,681500000.0
2005-11-01 14:05:00,1.6089,1.6091,1.6082,1.6089,681500000.0
2005-11-01 14:10:00,1.6088,1.6089,1.608,1.6081,681500000.0
2005-11-01 14:15:00,1.608,1.6088,1.608,1.6086,681500000.0
2005-11-01 14:20:00,1.6087,1.6098,1.6084,1.6097,681500000.0
2005-11-01 14:25:00,1.6096,1.6103,1.6091,1.61,681500000.0
2005-11-01 14:30:00,1.6101,1.6105,1.6092,1.6092,681500000.0
2005-11-01 14:35:00,1.6093,1.6095,1.6083,1.6088,681500000.0
2005-11-01 14:40:00,1.6089,1.6091,1.6081,1.6085,681500000.0
2005-11-01 14:45:00,1.6087,1.6087,1.6081,1.6085,681500000.0
2005-11-01 14:50:00,1.6084,1.6086,1.6079,1.6082,681500000.0
2005-11-01 14:55:00,1.6081,1.6081,1.6072,1.6076,681500000.0
2005-11-01 15:00:00,1.6075,1.6081,1.6073,1.6076,681500000.0
2005-11-01 15:05:00,1.6077,1.6078,1.6067,1.6074,681500000.0
2005-11-01 15:10:00,1.6073,1.6077,1.6067,1.6074,545200000.0
2005-11-01 15:15:00,1.6075,1.6076,1.6071,1.6074,681500000.0
2005-11-01 15:20:00,1.6073,1.6079,1.6073,1.6077,681500000.0
2005-11-01 15:25:00,1.6078,1.6079,1.6076,1.6079,681500000.0
2005-11-01 15:30:00,1.6077,1.6079,1.6067,1.6073,681500000.0
2005-11-01 15:35:00,1.6072,1.6073,1.6062,1.6064,681500000.0
2005-11-01 15:40:00,1.6065,1.6066,1.6057,1.6061,681500000.0
2005-11-01 15:45:00,1.6062,1.6068,1.6059,1.6064,681500000.0
2005-11-01 15:50:00,1.6065,1.6077,1.6064,1.6073,681500000.0
2005-11-01 15:55:00,1.6074,1.6098,1.607,1.6091,681500000.0
2005-11-01 16:00:00,1.609,1.609,1.6073,1.6078,681500000.0
2005-11-01 16:05:00,1.6075,1.6091,1.607,1.6087,681500000.0
2005-11-01 16:10:00,1.6086,1.6097,1.6083,1.6092,681500000.0
2005-11-01 16:15:00,1.6095,1.6102,1.6089,1.6093,681500000.0
2005-11-01 16:20:00,1.6094,1.6104,1.6092,1.6101,681500000.0
2005-11-01 16:25:00,1.6102,1.6104,1.6093,1.6098,681500000.0
2005-11-01 16:30:00,1.6099,1.61,1.6088,1.6092,681500000.0
2005-11-01 16:35:00,1.6093,1.6104,1.6091,1.61,681500000.0
2005-11-01 16:40:00,1.6101,1.6103,1.6095,1.6098,681500000.0
2005-11-01 16:45:00,1.6098,1.61,1.6092,1.6094,681500000.0
2005-11-01 16:50:00,1.6095,1.6105,1.6094,1.6101,681500000.0
2005-11-01 16:55:00,1.61,1.6104,1.6094,1.6102,681500000.0
2005-11-01 17:00:00,1.6101,1.6101,1.6089,1.6091,408900000.0
2005-11-01 17:10:00,1.6094,1.6101,1.6089,1.6095,681500000.0
2005-11-01 17:15:00,1.6095,1.6103,1.6094,1.6102,681500000.0
2005-11-01 17:20:00,1.6101,1.6103,1.6097,1.6097,681500000.0
2005-11-01 17:25:00,1.6098,1.6103,1.6097,1.6099,681500000.0
2005-11-01 17:30:00,1.61,1.6117,1.6098,1.6113,681500000.0
2005-11-01 17:35:00,1.6112,1.6118,1.6108,1.6109,681500000.0
2005-11-01 17:40:00,1.6108,1.6111,1.6101,1.6105,681500000.0
2005-11-01 17:45:00,1.6106,1.6108,1.6099,1.6101,681500000.0
2005-11-01 17:50:00,1.61,1.6103,1.6094,1.6095,681500000.0
2005-11-01 17:55:00,1.6094,1.6095,1.6088,1.6093,681500000.0
2005-11-01 18:00:00,1.6095,1.6095,1.6086,1.6087,681500000.0
2005-11-01 18:05:00,1.6086,1.6089,1.6083,1.6089,681500000.0
2005-11-01 18:10:00,1.6088,1.6091,1.6084,1.6089,681500000.0
2005-11-01 18:15:00,1.6088,1.6091,1.6084,1.6091,681500000.0
2005-11-01 18:20:00,1.6089,1.6096,1.6084,1.6089,681500000.0
2005-11-01 18:25:00,1.6088,1.6094,1.6086,1.6086,681500000.0
2005-11-01 18:30:00,1.6087,1.6096,1.6084,1.6096,681500000.0
2005-11-01 18:35:00,1.6095,1.6096,1.6089,1.6095,681500000.0
2005-11-01 18:40:00,1.6096,1.6098,1.6086,1.6088,681500000.0
2005-11-01 18:45:00,1.6089,1.6089,1.6083,1.6084,681500000.0
2005-11-01 18:50:00,1.6086,1.6089,1.6084,1.6089,545200000.0
2005-11-01 18:55:00,1.6088,1.6089,1.6084,1.6089,408900000.0
2005-11-01 19:00:00,1.6091,1.6091,1.6087,1.6089,681500000.0
2005-11-01 19:05:00,1.6088,1.6089,1.6088,1.6089,272600000.0
2005-11-01 19:10:00,1.6088,1.6093,1.6084,1.6091,681500000.0
2005-11-01 19:15:00,1.6089,1.6094,1.6084,1.6092,681500000.0
2005-11-01 19:20:00,1.6093,1.6094,1.6088,1.6093,681500000.0
2005-11-01 19:25:00,1.6094,1.6106,1.6093,1.6101,681500000.0
2005-11-01 19:30:00,1.6102,1.6106,1.6095,1.6103,681500000.0
2005-11-01 19:35:00,1.6102,1.6106,1.6099,1.6103,681500000.0
2005-11-01 19:40:00,1.6104,1.6107,1.6104,1.6104,681500000.0
2005-11-01 19:45:00,1.6103,1.6109,1.6103,1.6104,545200000.0
2005-11-01 19:50:00,1.6103,1.6107,1.6103,1.6104,408900000.0
2005-11-01 19:55:00,1.6107,1.6107,1.6103,1.6103,545200000.0
2005-11-01 20:00:00,1.6102,1.6104,1.6098,1.6104,681500000.0
2005-11-01 20:05:00,1.6103,1.6109,1.6102,1.6103,681500000.0
2005-11-01 20:10:00,1.6104,1.6107,1.6087,1.6093,681500000.0
2005-11-01 20:15:00,1.6092,1.6113,1.6089,1.6096,681500000.0
2005-11-01 20:20:00,1.6099,1.6117,1.6093,1.6104,681500000.0
2005-11-01 20:25:00,1.6103,1.6109,1.6096,1.6102,681500000.0
2005-11-01 20:30:00,1.6101,1.6124,1.6099,1.6115,681500000.0
2005-11-01 20:35:00,1.6114,1.6117,1.6104,1.6113,681500000.0
2005-11-01 20:40:00,1.6114,1.6119,1.6106,1.6115,681500000.0
2005-11-01 20:45:00,1.6116,1.6118,1.6107,1.6109,681500000.0
2005-11-01 20:50:00,1.611,1.6115,1.6106,1.611,681500000.0
2005-11-01 20:55:00,1.6109,1.6112,1.6107,1.611,681500000.0
2005-11-01 21:00:00,1.6113,1.6114,1.6109,1.6112,681500000.0
2005-11-01 21:05:00,1.611,1.6117,1.6107,1.6112,681500000.0
2005-11-01 21:10:00,1.6113,1.6117,1.6109,1.6116,681500000.0
2005-11-01 21:15:00,1.6115,1.6116,1.6109,1.6109,681500000.0
2005-11-01 21:20:00,1.6107,1.6117,1.6107,1.6115,681500000.0
2005-11-01 21:25:00,1.6114,1.6118,1.6113,1.6118,545200000.0
2005-11-01 21:30:00,1.6119,1.6124,1.6118,1.6124,545200000.0
2005-11-01 21:35:00,1.6122,1.613,1.6122,1.6129,681500000.0
2005-11-01 21:40:00,1.6124,1.6138,1.6124,1.613,681500000.0
2005-11-01 21:45:00,1.6127,1.613,1.6122,1.6125,681500000.0
2005-11-01 21:50:00,1.6124,1.6133,1.6124,1.6131,681500000.0
2005-11-01 21:55:00,1.6133,1.6133,1.6127,1.613,681500000.0
2005-11-01 22:00:00,1.6127,1.6136,1.6127,1.6131,681500000.0
2005-11-01 22:05:00,1.613,1.6136,1.6127,1.6131,545200000.0
2005-11-01 22:10:00,1.6133,1.6134,1.613,1.613,681500000.0
2005-11-01 22:15:00,1.6131,1.6133,1.6129,1.6131,681500000.0
2005-11-01 22:20:00,1.6133,1.6134,1.6131,1.6134,681500000.0
2005-11-01 22:25:00,1.6133,1.6139,1.6131,1.6137,681500000.0
2005-11-01 22:30:00,1.6138,1.6143,1.6136,1.6143,681500000.0
2005-11-01 22:35:00,1.6142,1.6145,1.6141,1.6141,681500000.0
2005-11-01 22:40:00,1.6142,1.6149,1.6142,1.6144,681500000.0
2005-11-01 22:45:00,1.6142,1.6156,1.6142,1.6149,681500000.0
2005-11-01 22:50:00,1.6146,1.6151,1.6146,1.6149,681500000.0
2005-11-01 22:55:00,1.6153,1.6153,1.6137,1.6139,681500000.0
2005-11-01 23:00:00,1.6139,1.6143,1.6139,1.6142,681500000.0
2005-11-01 23:05:00,1.6141,1.6149,1.6139,1.6149,681500000.0
2005-11-01 23:10:00,1.6149,1.6157,1.6148,1.6153,681500000.0
2005-11-01 23:15:00,1.6154,1.6156,1.6148,1.6149,681500000.0
2005-11-01 23:20:00,1.6146,1.6161,1.6146,1.6157,681500000.0
2005-11-01 23:25:00,1.6156,1.6165,1.6156,1.6162,681500000.0
2005-11-01 23:30:00,1.6163,1.6184,1.6163,1.6181,681500000.0
2005-11-01 23:35:00,1.6183,1.6188,1.6178,1.6184,681500000.0
2005-11-01 23:40:00,1.6185,1.619,1.6179,1.6187,681500000.0
2005-11-01 23:45:00,1.6185,1.6191,1.6183,1.6187,681500000.0
2005-11-01 23:50:00,1.6185,1.6193,1.6184,1.6193,681500000.0
2005-11-01 23:55:00,1.6191,1.6191,1.6184,1.6188,681500000.0
2005-11-02 00:00:00,1.6187,1.6199,1.6187,1.6194,681500000.0
2005-11-02 00:05:00,1.6192,1.6196,1.6188,1.6189,681500000.0
2005-11-02 00:10:00,1.6188,1.6192,1.6187,1.6189,681500000.0
2005-11-02 00:15:00,1.6189,1.6192,1.6181,1.6183,681500000.0
2005-11-02 00:20:00,1.6181,1.6187,1.6174,1.6174,681500000.0
2005-11-02 00:25:00,1.6176,1.6176,1.6163,1.6172,681500000.0
2005-11-02 00:30:00,1.617,1.6175,1.6167,1.617,681500000.0
2005-11-02 00:35:00,1.6173,1.6174,1.6168,1.6171,681500000.0
2005-11-02 00:40:00,1.6172,1.6173,1.6168,1.6172,681500000.0
2005-11-02 00:45:00,1.6171,1.6176,1.6168,1.6176,681500000.0
2005-11-02 00:50:00,1.6174,1.6182,1.6171,1.6179,681500000.0
2005-11-02 00:55:00,1.6177,1.6178,1.6172,1.6173,545200000.0
2005-11-02 01:00:00,1.6174,1.6182,1.6171,1.618,681500000.0
2005-11-02 01:05:00,1.6179,1.6179,1.6169,1.6175,681500000.0
2005-11-02 01:10:00,1.6173,1.6176,1.6168,1.6172,681500000.0
2005-11-02 01:15:00,1.6173,1.6175,1.6167,1.6174,681500000.0
2005-11-02 01:20:00,1.6173,1.6178,1.6171,1.6171,681500000.0
2005-11-02 01:25:00,1.6172,1.6172,1.6165,1.6166,681500000.0
2005-11-02 01:30:00,1.6165,1.6166,1.616,1.6165,681500000.0
2005-11-02 01:35:00,1.6164,1.6168,1.6161,1.6164,681500000.0
2005-11-02 01:40:00,1.6165,1.6166,1.6157,1.6161,681500000.0
2005-11-02 01:45:00,1.6158,1.6163,1.6157,1.6163,681500000.0
2005-11-02 01:50:00,1.6162,1.6166,1.6159,1.6164,681500000.0
2005-11-02 01:55:00,1.6162,1.6169,1.6162,1.6164,681500000.0
2005-11-02 02:05:00,1.6163,1.6183,1.6163,1.6181,681500000.0
2005-11-02 02:10:00,1.6183,1.6186,1.6171,1.618,681500000.0
2005-11-02 02:15:00,1.6179,1.6179,1.6164,1.6167,681500000.0
2005-11-02 02:20:00,1.6165,1.6169,1.6164,1.6168,681500000.0
2005-11-02 02:25:00,1.6167,1.6171,1.6165,1.6169,681500000.0
2005-11-02 02:30:00,1.617,1.6172,1.6161,1.6161,681500000.0
2005-11-02 02:35:00,1.6163,1.6165,1.6161,1.6165,681500000.0
2005-11-02 02:40:00,1.6164,1.6166,1.6162,1.6164,681500000.0
2005-11-02 02:45:00,1.6163,1.6165,1.6158,1.6163,681500000.0
2005-11-02 02:50:00,1.6164,1.6167,1.6163,1.6166,545200000.0
2005-11-02 02:55:00,1.6165,1.6165,1.6162,1.6162,681500000.0
2005-11-02 03:00:00,1.6161,1.6163,1.6159,1.6162,681500000.0
2005-11-02 03:05:00,1.6163,1.6167,1.6157,1.6164,681500000.0
2005-11-02 03:10:00,1.6163,1.6171,1.6163,1.6171,545200000.0
2005-11-02 03:15:00,1.617,1.6174,1.6168,1.617,681500000.0
2005-11-02 03:20:00,1.6171,1.6173,1.6166,1.617,681500000.0
2005-11-02 03:25:00,1.6169,1.6173,1.6167,1.6171,681500000.0
2005-11-02 03:30:00,1.6173,1.6176,1.617,1.6173,681500000.0
2005-11-02 03:35:00,1.6174,1.6175,1.6169,1.617,681500000.0
2005-11-02 03:40:00,1.6171,1.6172,1.6166,1.6167,681500000.0
2005-11-02 03:45:00,1.6166,1.6173,1.6164,1.6171,681500000.0
2005-11-02 03:50:00,1.617,1.6176,1.617,1.6173,681500000.0
2005-11-02 03:55:00,1.6172,1.6174,1.6171,1.6172,545200000.0
2005-11-02 04:00:00,1.6173,1.6181,1.6171,1.6172,681500000.0
2005-11-02 04:05:00,1.6171,1.6173,1.6169,1.6171,545200000.0
2005-11-02 04:10:00,1.617,1.6174,1.617,1.6173,681500000.0
2005-11-02 04:15:00,1.6174,1.6179,1.6173,1.6176,681500000.0
2005-11-02 04:20:00,1.6178,1.619,1.6178,1.6185,681500000.0
2005-11-02 04:25:00,1.6184,1.6188,1.6181,1.6183,681500000.0
2005-11-02 04:30:00,1.6182,1.6189,1.6182,1.6187,681500000.0
2005-11-02 04:35:00,1.6186,1.6192,1.6186,1.6187,681500000.0
2005-11-02 04:40:00,1.6188,1.6197,1.6186,1.6196,681500000.0
2005-11-02 04:45:00,1.6195,1.6198,1.619,1.6195,681500000.0
2005-11-02 04:50:00,1.6194,1.6198,1.6194,1.6195,545200000.0
2005-11-02 04:55:00,1.6196,1.6197,1.6193,1.6196,681500000.0
2005-11-02 05:00:00,1.6195,1.62,1.6194,1.62,681500000.0
2005-11-02 05:05:00,1.6199,1.6203,1.6197,1.6202,545200000.0
2005-11-02 05:10:00,1.6203,1.6205,1.6197,1.6205,681500000.0
2005-11-02 05:15:00,1.6206,1.6207,1.6193,1.62,681500000.0
2005-11-02 05:20:00,1.6201,1.6201,1.6195,1.6199,681500000.0
2005-11-02 05:25:00,1.6198,1.6201,1.6195,1.6195,545200000.0
2005-11-02 05:30:00,1.6196,1.6199,1.6194,1.6196,545200000.0
2005-11-02 05:35:00,1.6197,1.6199,1.6193,1.6199,681500000.0
2005-11-02 05:40:00,1.6198,1.6199,1.6184,1.6192,681500000.0
2005-11-02 05:45:00,1.6193,1.6193,1.6189,1.619,681500000.0
2005-11-02 05:50:00,1.6189,1.6189,1.6184,1.6186,681500000.0
2005-11-02 05:55:00,1.6184,1.6191,1.6184,1.619,681500000.0
2005-11-02 06:00:00,1.6191,1.6195,1.6185,1.6187,681500000.0
2005-11-02 06:05:00,1.6189,1.6189,1.6182,1.6183,681500000.0
2005-11-02 06:10:00,1.6185,1.6189,1.6182,1.6185,681500000.0
2005-11-02 06:15:00,1.6183,1.619,1.6183,1.6185,681500000.0
2005-11-02 06:20:00,1.6186,1.6188,1.6181,1.6185,681500000.0
2005-11-02 06:25:00,1.6186,1.6187,1.6181,1.6185,681500000.0
2005-11-02 06:30:00,1.6186,1.619,1.6183,1.6187,681500000.0
2005-11-02 06:35:00,1.6188,1.6194,1.6186,1.6188,681500000.0
2005-11-02 06:40:00,1.6189,1.6197,1.6186,1.6197,681500000.0
2005-11-02 06:45:00,1.6198,1.6198,1.6194,1.6194,681500000.0
2005-11-02 06:50:00,1.6197,1.6197,1.6184,1.6186,681500000.0
2005-11-02 06:55:00,1.6192,1.6195,1.6183,1.6186,681500000.0
2005-11-02 07:00:00,1.6187,1.619,1.6186,1.6189,681500000.0
2005-11-02 07:05:00,1.619,1.6196,1.619,1.6191,681500000.0
2005-11-02 07:10:00,1.6192,1.6192,1.6188,1.619,545200000.0
2005-11-02 07:15:00,1.6189,1.6193,1.6189,1.6189,681500000.0
2005-11-02 07:20:00,1.619,1.619,1.6178,1.6181,681500000.0
2005-11-02 07:25:00,1.618,1.6182,1.6174,1.6174,681500000.0
2005-11-02 07:30:00,1.6173,1.6181,1.617,1.6176,681500000.0
2005-11-02 07:35:00,1.6177,1.6181,1.6176,1.618,545200000.0
2005-11-02 07:40:00,1.6181,1.6181,1.6178,1.6179,681500000.0
2005-11-02 07:45:00,1.618,1.6191,1.6179,1.619,681500000.0
2005-11-02 07:50:00,1.6189,1.619,1.6185,1.619,681500000.0
2005-11-02 07:55:00,1.6189,1.6197,1.6187,1.6193,681500000.0
2005-11-02 08:00:00,1.6192,1.6193,1.6182,1.6187,681500000.0
2005-11-02 08:05:00,1.6187,1.6187,1.6179,1.6182,681500000.0
2005-11-02 08:10:00,1.6183,1.6187,1.6175,1.6175,681500000.0
2005-11-02 08:15:00,1.6176,1.6177,1.6167,1.6177,681500000.0
2005-11-02 08:20:00,1.6176,1.6185,1.6175,1.6179,681500000.0
2005-11-02 08:25:00,1.6183,1.6188,1.618,1.6184,681500000.0
2005-11-02 08:30:00,1.6181,1.6184,1.6178,1.6182,681500000.0
2005-11-02 08:35:00,1.6181,1.6189,1.618,1.6187,681500000.0
2005-11-02 08:40:00,1.6184,1.6185,1.6181,1.6182,681500000.0
2005-11-02 08:45:00,1.6184,1.6197,1.618,1.6194,681500000.0
2005-11-02 08:50:00,1.6193,1.62,1.619,1.6199,681500000.0
2005-11-02 08:55:00,1.6198,1.6203,1.6192,1.6193,681500000.0
2005-11-02 09:00:00,1.6191,1.6199,1.619,1.6196,681500000.0
2005-11-02 09:05:00,1.6195,1.6197,1.6189,1.6191,681500000.0
2005-11-02 09:10:00,1.619,1.6192,1.6184,1.6192,681500000.0
2005-11-02 09:15:00,1.6191,1.6193,1.6187,1.6187,545200000.0
2005-11-02 09:20:00,1.6186,1.6191,1.6184,1.6187,681500000.0
2005-11-02 09:25:00,1.6189,1.6189,1.6176,1.6183,681500000.0
2005-11-02 09:30:00,1.6182,1.619,1.6181,1.619,681500000.0
2005-11-02 09:35:00,1.6188,1.6202,1.6182,1.6197,681500000.0
2005-11-02 09:40:00,1.6196,1.6205,1.6192,1.6201,681500000.0
2005-11-02 09:45:00,1.6203,1.6206,1.619,1.6194,681500000.0
2005-11-02 09:50:00,1.6195,1.6197,1.619,1.6192,681500000.0
2005-11-02 09:55:00,1.6191,1.6195,1.6188,1.6195,681500000.0
2005-11-02 10:00:00,1.6196,1.6197,1.6191,1.6197,681500000.0
2005-11-02 10:05:00,1.6196,1.62,1.6191,1.6195,681500000.0
2005-11-02 10:10:00,1.6194,1.62,1.6191,1.6195,681500000.0
2005-11-02 10:15:00,1.6196,1.6201,1.6195,1.6196,681500000.0
2005-11-02 10:20:00,1.6197,1.6199,1.6193,1.6197,681500000.0
2005-11-02 10:25:00,1.6198,1.6206,1.6196,1.6206,681500000.0
2005-11-02 10:30:00,1.6204,1.6211,1.6196,1.621,681500000.0
2005-11-02 10:35:00,1.6209,1.6212,1.6204,1.6204,681500000.0
2005-11-02 10:40:00,1.6203,1.6208,1.62,1.6203,681500000.0
2005-11-02 10:45:00,1.6202,1.6214,1.6202,1.6208,681500000.0
2005-11-02 10:50:00,1.621,1.6212,1.62,1.6203,681500000.0
2005-11-02 10:55:00,1.6205,1.6206,1.6199,1.6203,681500000.0
2005-11-02 11:00:00,1.6204,1.6204,1.6194,1.62,681500000.0
2005-11-02 11:05:00,1.6201,1.6204,1.6195,1.6195,681500000.0
2005-11-02 11:10:00,1.6198,1.6201,1.6191,1.6193,681500000.0
2005-11-02 11:15:00,1.6192,1.6196,1.6191,1.6192,681500000.0
2005-11-02 11:20:00,1.6193,1.6194,1.6189,1.6191,681500000.0
2005-11-02 11:25:00,1.619,1.6201,1.619,1.6198,681500000.0
2005-11-02 11:30:00,1.6197,1.6197,1.6189,1.6191,681500000.0
2005-11-02 11:35:00,1.6192,1.6193,1.6186,1.6191,681500000.0
2005-11-02 11:40:00,1.6189,1.6194,1.6189,1.6189,681500000.0
2005-11-02 11:45:00,1.6191,1.6195,1.6189,1.6195,681500000.0
2005-11-02 11:50:00,1.6196,1.6198,1.619,1.6192,681500000.0
2005-11-02 11:55:00,1.6193,1.6202,1.6191,1.6201,681500000.0
2005-11-02 12:00:00,1.6202,1.6205,1.6193,1.6196,681500000.0
2005-11-02 12:05:00,1.6195,1.6199,1.6184,1.6187,681500000.0
2005-11-02 12:10:00,1.6188,1.6197,1.6184,1.619,681500000.0
2005-11-02 12:15:00,1.6189,1.6193,1.618,1.6182,681500000.0
2005-11-02 12:20:00,1.6181,1.6186,1.6179,1.6183,681500000.0
2005-11-02 12:25:00,1.6181,1.6184,1.6177,1.618,681500000.0
2005-11-02 12:30:00,1.6181,1.6183,1.6175,1.6176,681500000.0
2005-11-02 12:35:00,1.6175,1.6178,1.6171,1.6173,681500000.0
2005-11-02 12:40:00,1.6175,1.6185,1.6175,1.6183,681500000.0
2005-11-02 12:45:00,1.6181,1.6188,1.6179,1.6186,681500000.0
2005-11-02 12:50:00,1.6185,1.6196,1.6182,1.6186,681500000.0
2005-11-02 12:55:00,1.6185,1.6189,1.6183,1.6186,681500000.0
2005-11-02 13:00:00,1.6185,1.6191,1.6185,1.6189,681500000.0
2005-11-02 13:05:00,1.6188,1.6202,1.6185,1.6202,681500000.0
2005-11-02 13:10:00,1.6203,1.6203,1.6192,1.6195,681500000.0
2005-11-02 13:15:00,1.6196,1.6199,1.6193,1.6199,681500000.0
2005-11-02 13:20:00,1.6198,1.6199,1.6196,1.6197,545200000.0
2005-11-02 13:25:00,1.6196,1.6199,1.6193,1.6193,545200000.0
2005-11-02 13:30:00,1.6194,1.6199,1.6192,1.6197,681500000.0
2005-11-02 13:35:00,1.6196,1.62,1.6193,1.6195,681500000.0
2005-11-02 13:40:00,1.6194,1.6198,1.619,1.6198,681500000.0
2005-11-02 13:45:00,1.62,1.6207,1.6192,1.6194,681500000.0
2005-11-02 13:50:00,1.6197,1.6201,1.6194,1.6197,681500000.0
2005-11-02 13:55:00,1.6194,1.6201,1.6193,1.62,681500000.0
2005-11-02 14:00:00,1.6199,1.62,1.6187,1.6189,681500000.0
2005-11-02 14:05:00,1.6188,1.6196,1.6188,1.6195,681500000.0
2005-11-02 14:10:00,1.6192,1.6194,1.6183,1.6183,681500000.0
2005-11-02 14:15:00,1.6185,1.6189,1.6182,1.6188,681500000.0
2005-11-02 14:20:00,1.6189,1.6198,1.6187,1.6196,681500000.0
2005-11-02 14:25:00,1.6198,1.6198,1.6188,1.6191,681500000.0
2005-11-02 14:30:00,1.6192,1.62,1.6191,1.62,681500000.0
2005-11-02 14:35:00,1.6199,1.6208,1.6199,1.6204,681500000.0
2005-11-02 14:40:00,1.6205,1.6209,1.6202,1.6208,681500000.0
2005-11-02 14:45:00,1.6207,1.6209,1.6202,1.6202,681500000.0
2005-11-02 14:50:00,1.6203,1.621,1.6203,1.6207,545200000.0
2005-11-02 14:55:00,1.6208,1.6215,1.6203,1.6211,681500000.0
2005-11-02 15:00:00,1.621,1.6221,1.621,1.6221,681500000.0
2005-11-02 15:05:00,1.6219,1.6224,1.6217,1.622,681500000.0
2005-11-02 15:10:00,1.6219,1.6224,1.6211,1.6216,681500000.0
2005-11-02 15:15:00,1.6214,1.6226,1.6213,1.6223,681500000.0
2005-11-02 15:20:00,1.6222,1.6231,1.6216,1.6226,681500000.0
2005-11-02 15:25:00,1.6224,1.6229,1.6219,1.622,681500000.0
2005-11-02 15:30:00,1.6222,1.6229,1.6217,1.6225,681500000.0
2005-11-02 15:35:00,1.6226,1.6228,1.6218,1.6223,681500000.0
2005-11-02 15:40:00,1.6221,1.6229,1.622,1.6227,681500000.0
2005-11-02 15:45:00,1.6228,1.6247,1.6226,1.6239,681500000.0
2005-11-02 15:50:00,1.624,1.6244,1.6234,1.6238,681500000.0
2005-11-02 15:55:00,1.6239,1.6243,1.6232,1.6234,681500000.0
2005-11-02 16:00:00,1.6233,1.6237,1.6224,1.6235,681500000.0
2005-11-02 16:05:00,1.6236,1.6239,1.6227,1.6229,681500000.0
2005-11-02 16:10:00,1.6228,1.6237,1.6227,1.6234,681500000.0
2005-11-02 16:15:00,1.6236,1.6244,1.6232,1.6241,681500000.0
2005-11-02 16:20:00,1.624,1.6255,1.6239,1.6255,681500000.0
2005-11-02 16:25:00,1.6256,1.6264,1.6251,1.6256,681500000.0
2005-11-02 16:30:00,1.6255,1.6269,1.625,1.6258,681500000.0
2005-11-02 16:35:00,1.6256,1.6258,1.6248,1.6256,681500000.0
2005-11-02 16:40:00,1.6257,1.6259,1.6251,1.6259,681500000.0
2005-11-02 16:45:00,1.6258,1.6267,1.6256,1.6262,681500000.0
2005-11-02 16:50:00,1.6263,1.6268,1.6261,1.6261,681500000.0
2005-11-02 16:55:00,1.6262,1.627,1.6259,1.6267,681500000.0
2005-11-02 17:00:00,1.6269,1.6278,1.6268,1.6276,681500000.0
2005-11-02 17:05:00,1.6275,1.6279,1.6266,1.6277,681500000.0
2005-11-02 17:10:00,1.6278,1.6281,1.6273,1.6273,681500000.0
2005-11-02 17:15:00,1.6274,1.6282,1.6273,1.6275,681500000.0
2005-11-02 17:20:00,1.6274,1.628,1.6274,1.6277,681500000.0
2005-11-02 17:25:00,1.6278,1.6282,1.6267,1.6268,681500000.0
2005-11-02 17:30:00,1.6269,1.6279,1.6266,1.6274,681500000.0
2005-11-02 17:35:00,1.6273,1.6278,1.6272,1.6272,681500000.0
2005-11-02 17:40:00,1.6273,1.6275,1.6271,1.6272,681500000.0
2005-11-02 17:45:00,1.6275,1.6277,1.627,1.6274,681500000.0
2005-11-02 17:50:00,1.6273,1.6275,1.6266,1.6266,681500000.0
2005-11-02 17:55:00,1.6267,1.627,1.626,1.6268,681500000.0
2005-11-02 18:00:00,1.6269,1.6273,1.6266,1.6273,681500000.0
2005-11-02 18:05:00,1.6271,1.6272,1.627,1.6271,681500000.0
2005-11-02 18:10:00,1.627,1.6276,1.6269,1.6274,681500000.0
2005-11-02 18:15:00,1.6272,1.6278,1.6272,1.6274,408900000.0
2005-11-02 18:20:00,1.6272,1.6274,1.6268,1.6271,681500000.0
2005-11-02 18:25:00,1.627,1.6274,1.6267,1.627,681500000.0
2005-11-02 18:30:00,1.6271,1.6284,1.6259,1.6259,681500000.0
2005-11-02 18:35:00,1.6261,1.6269,1.6261,1.6267,681500000.0
2005-11-02 18:40:00,1.6266,1.6268,1.6262,1.6264,681500000.0
2005-11-02 18:45:00,1.6263,1.6264,1.6255,1.6258,681500000.0
2005-11-02 18:50:00,1.6256,1.6261,1.6256,1.6258,681500000.0
2005-11-02 18:55:00,1.6256,1.6259,1.6252,1.6255,681500000.0
2005-11-02 19:00:00,1.6256,1.6258,1.6254,1.6254,681500000.0
2005-11-02 19:05:00,1.6255,1.6256,1.6249,1.6249,681500000.0
2005-11-02 19:10:00,1.6252,1.6255,1.6246,1.6247,681500000.0
2005-11-02 19:15:00,1.6246,1.6249,1.6246,1.6249,681500000.0
2005-11-02 19:20:00,1.6247,1.6249,1.6243,1.6243,681500000.0
2005-11-02 19:25:00,1.6241,1.6247,1.6241,1.6244,681500000.0
2005-11-02 19:30:00,1.6243,1.6244,1.624,1.6241,681500000.0
2005-11-02 19:35:00,1.624,1.6244,1.6236,1.6239,681500000.0
2005-11-02 19:40:00,1.6241,1.6241,1.6236,1.6237,681500000.0
2005-11-02 19:45:00,1.6236,1.6243,1.6236,1.624,681500000.0
2005-11-02 19:50:00,1.6239,1.6241,1.6238,1.6239,681500000.0
2005-11-02 19:55:00,1.624,1.6246,1.624,1.6244,681500000.0
2005-11-02 20:00:00,1.6243,1.6246,1.6241,1.6243,545200000.0
2005-11-02 20:05:00,1.6241,1.6246,1.6241,1.6246,545200000.0
2005-11-02 20:10:00,1.6249,1.6249,1.6244,1.6244,545200000.0
2005-11-02 20:15:00,1.6246,1.6249,1.6244,1.6249,545200000.0
2005-11-02 20:20:00,1.6247,1.6249,1.6241,1.6241,681500000.0
2005-11-02 20:25:00,1.624,1.6244,1.6233,1.6239,681500000.0
2005-11-02 20:30:00,1.624,1.6241,1.6238,1.6241,681500000.0
2005-11-02 20:35:00,1.624,1.6241,1.6229,1.6239,681500000.0
2005-11-02 20:40:00,1.6238,1.6241,1.6235,1.6235,681500000.0
2005-11-02 20:45:00,1.6236,1.6236,1.6229,1.6229,681500000.0
2005-11-02 20:50:00,1.6235,1.6235,1.6231,1.6233,545200000.0
2005-11-02 20:55:00,1.6234,1.6239,1.6229,1.6236,681500000.0
2005-11-02 21:00:00,1.6235,1.6244,1.6235,1.624,681500000.0
2005-11-02 21:05:00,1.6241,1.6243,1.624,1.624,408900000.0
2005-11-02 21:10:00,1.6241,1.6243,1.6239,1.6241,408900000.0
2005-11-02 21:15:00,1.624,1.6243,1.6239,1.6243,681500000.0
2005-11-02 21:20:00,1.6243,1.6243,1.6241,1.6241,545200000.0
2005-11-02 21:25:00,1.6239,1.624,1.6238,1.6239,545200000.0
2005-11-02 21:30:00,1.6238,1.6249,1.6237,1.6246,681500000.0
2005-11-02 21:35:00,1.6249,1.6249,1.6243,1.6243,408900000.0
2005-11-02 21:40:00,1.6241,1.6243,1.6235,1.6236,681500000.0
2005-11-02 21:45:00,1.6237,1.6239,1.6229,1.6234,681500000.0
2005-11-02 21:50:00,1.6233,1.6241,1.6233,1.6239,681500000.0
2005-11-02 21:55:00,1.6241,1.6243,1.6235,1.6238,681500000.0
2005-11-02 22:00:00,1.6236,1.6243,1.6236,1.6238,681500000.0
2005-11-02 22:05:00,1.6237,1.6244,1.6237,1.6243,681500000.0
2005-11-02 22:10:00,1.6244,1.6244,1.6241,1.6241,408900000.0
2005-11-02 22:15:00,1.6243,1.6246,1.6241,1.6243,545200000.0
2005-11-02 22:20:00,1.6244,1.6244,1.6243,1.6244,408900000.0
2005-11-02 22:25:00,1.6243,1.6244,1.624,1.624,408900000.0
2005-11-02 22:30:00,1.6239,1.624,1.6235,1.6238,681500000.0
2005-11-02 22:35:00,1.6237,1.6246,1.6237,1.6246,681500000.0
2005-11-02 22:40:00,1.6244,1.6246,1.624,1.6241,681500000.0
2005-11-02 22:45:00,1.624,1.6244,1.624,1.6244,408900000.0
2005-11-02 22:50:00,1.6243,1.6246,1.6243,1.6246,408900000.0
2005-11-02 22:55:00,1.6244,1.6249,1.624,1.6246,681500000.0
2005-11-02 23:00:00,1.6246,1.6252,1.6246,1.6246,681500000.0
2005-11-02 23:05:00,1.6247,1.6256,1.6244,1.6254,681500000.0
2005-11-02 23:10:00,1.6255,1.6262,1.6252,1.6259,545200000.0
2005-11-02 23:15:00,1.6261,1.6263,1.6259,1.6262,681500000.0
2005-11-02 23:20:00,1.6259,1.6272,1.6256,1.627,681500000.0
2005-11-02 23:25:00,1.6272,1.628,1.6266,1.6278,681500000.0
2005-11-02 23:30:00,1.6276,1.6276,1.627,1.6271,681500000.0
2005-11-02 23:35:00,1.6272,1.6274,1.627,1.627,545200000.0
2005-11-02 23:40:00,1.6271,1.6279,1.6268,1.6278,545200000.0
2005-11-02 23:45:00,1.6279,1.6282,1.6276,1.628,681500000.0
2005-11-02 23:50:00,1.6282,1.6285,1.6278,1.628,681500000.0
2005-11-02 23:55:00,1.6281,1.6282,1.6278,1.628,681500000.0
2005-11-03 00:00:00,1.6281,1.629,1.628,1.6284,681500000.0
2005-11-03 00:05:00,1.6282,1.6282,1.6276,1.6279,681500000.0
2005-11-03 00:10:00,1.628,1.628,1.6276,1.6278,545200000.0
2005-11-03 00:15:00,1.6276,1.628,1.6268,1.6276,681500000.0
2005-11-03 00:20:00,1.6274,1.6276,1.6271,1.6271,545200000.0
2005-11-03 00:25:00,1.627,1.6276,1.6269,1.6272,681500000.0
2005-11-03 00:30:00,1.6274,1.6274,1.6267,1.627,681500000.0
2005-11-03 00:35:00,1.6271,1.6271,1.6264,1.6264,681500000.0
2005-11-03 00:40:00,1.6266,1.6267,1.6261,1.6262,545200000.0
2005-11-03 00:45:00,1.6261,1.6264,1.6256,1.6256,681500000.0
2005-11-03 00:50:00,1.6258,1.6264,1.6256,1.6259,545200000.0
2005-11-03 00:55:00,1.6261,1.6263,1.6261,1.6261,408900000.0
2005-11-03 01:00:00,1.6262,1.6262,1.6254,1.6255,681500000.0
2005-11-03 01:05:00,1.6256,1.6262,1.6255,1.6259,681500000.0
2005-11-03 01:10:00,1.6256,1.6264,1.6256,1.6263,545200000.0
2005-11-03 01:15:00,1.6262,1.6264,1.6261,1.6264,545200000.0
2005-11-03 01:20:00,1.6263,1.6267,1.6258,1.6264,681500000.0
2005-11-03 01:25:00,1.6261,1.6264,1.6256,1.6259,545200000.0
2005-11-03 01:30:00,1.6269,1.6274,1.6249,1.6256,681500000.0
2005-11-03 01:35:00,1.6259,1.6262,1.6247,1.6258,545200000.0
2005-11-03 01:40:00,1.6259,1.6264,1.6258,1.6264,545200000.0
2005-11-03 01:45:00,1.6263,1.6268,1.6262,1.6264,545200000.0
2005-11-03 01:50:00,1.6266,1.627,1.6264,1.6269,681500000.0
2005-11-03 01:55:00,1.627,1.627,1.6264,1.627,545200000.0
2005-11-03 02:00:00,1.6267,1.627,1.6267,1.627,272600000.0
2005-11-03 02:05:00,1.6271,1.6274,1.6269,1.6271,545200000.0
2005-11-03 02:10:00,1.627,1.6274,1.6268,1.6271,545200000.0
2005-11-03 02:15:00,1.627,1.627,1.6267,1.6269,681500000.0
2005-11-03 02:20:00,1.6268,1.6271,1.6268,1.627,681500000.0
2005-11-03 02:25:00,1.6271,1.6272,1.627,1.6272,681500000.0
2005-11-03 02:30:00,1.6271,1.6274,1.6269,1.627,681500000.0
2005-11-03 02:35:00,1.6268,1.6271,1.6264,1.6268,681500000.0
2005-11-03 02:40:00,1.627,1.6271,1.6269,1.627,272600000.0
2005-11-03 02:45:00,1.6271,1.6272,1.6266,1.6268,545200000.0
2005-11-03 02:50:00,1.6267,1.627,1.6266,1.6268,545200000.0
2005-11-03 02:55:00,1.6266,1.6269,1.6266,1.6268,408900000.0
2005-11-03 03:00:00,1.6267,1.6271,1.6267,1.6269,681500000.0
2005-11-03 03:05:00,1.627,1.6274,1.6269,1.627,681500000.0
2005-11-03 03:10:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 03:15:00,1.6269,1.6271,1.6269,1.6271,272600000.0
2005-11-03 03:20:00,1.627,1.627,1.6269,1.627,408900000.0
2005-11-03 03:25:00,1.6271,1.6271,1.6268,1.6269,545200000.0
2005-11-03 03:30:00,1.6271,1.6271,1.6268,1.627,408900000.0
2005-11-03 03:35:00,1.6269,1.627,1.6264,1.6264,681500000.0
2005-11-03 03:40:00,1.6266,1.6268,1.6264,1.6267,136300000.0
2005-11-03 03:45:00,1.6266,1.6269,1.6261,1.6264,681500000.0
2005-11-03 03:50:00,1.6263,1.6264,1.6261,1.6261,545200000.0
2005-11-03 03:55:00,1.6262,1.6262,1.6256,1.6261,545200000.0
2005-11-03 04:00:00,1.6261,1.6263,1.6259,1.6262,545200000.0
2005-11-03 04:05:00,1.6263,1.6263,1.6262,1.6262,272600000.0
2005-11-03 04:10:00,1.6264,1.6264,1.6262,1.6264,408900000.0
2005-11-03 04:15:00,1.6266,1.6266,1.6262,1.6264,545200000.0
2005-11-03 04:20:00,1.6266,1.6269,1.6266,1.6267,408900000.0
2005-11-03 04:25:00,1.6266,1.6267,1.6264,1.6266,272600000.0
2005-11-03 04:30:00,1.6264,1.6266,1.6263,1.6264,545200000.0
2005-11-03 04:35:00,1.6263,1.6267,1.6262,1.6264,408900000.0
2005-11-03 04:40:00,1.6263,1.6266,1.6262,1.6264,545200000.0
2005-11-03 04:45:00,1.6263,1.6264,1.6261,1.6261,545200000.0
2005-11-03 04:50:00,1.6262,1.6262,1.6259,1.6261,408900000.0
2005-11-03 04:55:00,1.6262,1.6264,1.6261,1.6261,408900000.0
2005-11-03 05:00:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2005-11-03 05:05:00,1.6262,1.6262,1.6261,1.6261,272600000.0
2005-11-03 05:10:00,1.6259,1.6259,1.6254,1.6254,408900000.0
2005-11-03 05:15:00,1.6255,1.6261,1.6254,1.6259,681500000.0
2005-11-03 05:20:00,1.6258,1.6258,1.6256,1.6258,408900000.0
2005-11-03 05:25:00,1.6259,1.6259,1.6256,1.6256,408900000.0
2005-11-03 05:30:00,1.6258,1.6258,1.6254,1.6254,408900000.0
2005-11-03 05:35:00,1.6255,1.6256,1.6252,1.6256,408900000.0
2005-11-03 05:40:00,1.6255,1.6261,1.6255,1.6261,408900000.0
2005-11-03 05:45:00,1.6259,1.6264,1.6259,1.6264,545200000.0
2005-11-03 05:50:00,1.6263,1.6274,1.6263,1.6274,681500000.0
2005-11-03 05:55:00,1.6272,1.6276,1.627,1.627,681500000.0
2005-11-03 06:00:00,1.6271,1.6279,1.627,1.6278,681500000.0
2005-11-03 06:05:00,1.6276,1.6278,1.6274,1.6274,681500000.0
2005-11-03 06:10:00,1.6276,1.6276,1.6271,1.6272,545200000.0
2005-11-03 06:15:00,1.6271,1.6274,1.627,1.6271,681500000.0
2005-11-03 06:20:00,1.6274,1.6274,1.6268,1.627,545200000.0
2005-11-03 06:25:00,1.6268,1.627,1.6268,1.627,272600000.0
2005-11-03 06:30:00,1.6274,1.6274,1.627,1.6272,545200000.0
2005-11-03 06:35:00,1.6271,1.6271,1.6264,1.627,681500000.0
2005-11-03 06:40:00,1.6269,1.6271,1.6268,1.6271,545200000.0
2005-11-03 06:45:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 06:50:00,1.6269,1.6271,1.6268,1.6269,272600000.0
2005-11-03 06:55:00,1.627,1.627,1.6259,1.6261,681500000.0
2005-11-03 07:00:00,1.6262,1.6269,1.6259,1.6265,681500000.0
2005-11-03 07:05:00,1.6264,1.6267,1.6261,1.6265,681500000.0
2005-11-03 07:10:00,1.6262,1.6264,1.6259,1.626,681500000.0
2005-11-03 07:15:00,1.6259,1.6263,1.6259,1.6263,545200000.0
2005-11-03 07:20:00,1.6261,1.6263,1.6258,1.6261,545200000.0
2005-11-03 07:25:00,1.6263,1.6264,1.626,1.6261,681500000.0
2005-11-03 07:30:00,1.6263,1.6265,1.626,1.6265,545200000.0
2005-11-03 07:35:00,1.6264,1.6266,1.6261,1.6265,681500000.0
2005-11-03 07:40:00,1.6264,1.6266,1.6262,1.6262,681500000.0
2005-11-03 07:45:00,1.6263,1.6268,1.6262,1.6264,681500000.0
2005-11-03 07:50:00,1.6265,1.6267,1.6255,1.6259,681500000.0
2005-11-03 07:55:00,1.6258,1.626,1.6254,1.6255,681500000.0
2005-11-03 08:00:00,1.6254,1.6258,1.6251,1.6258,545200000.0
2005-11-03 08:05:00,1.6259,1.6261,1.6255,1.6261,545200000.0
2005-11-03 08:10:00,1.626,1.6261,1.6254,1.6255,681500000.0
2005-11-03 08:15:00,1.6256,1.6264,1.6256,1.6262,681500000.0
2005-11-03 08:20:00,1.6261,1.6266,1.6261,1.6265,681500000.0
2005-11-03 08:25:00,1.6264,1.6267,1.6261,1.6263,545200000.0
2005-11-03 08:30:00,1.6264,1.6265,1.6258,1.6259,681500000.0
2005-11-03 08:35:00,1.626,1.6267,1.6257,1.6267,681500000.0
2005-11-03 08:40:00,1.6266,1.6266,1.6254,1.6256,681500000.0
2005-11-03 08:45:00,1.6257,1.6262,1.6255,1.6258,681500000.0
2005-11-03 08:50:00,1.6257,1.626,1.6242,1.6247,681500000.0
2005-11-03 08:55:00,1.6248,1.6252,1.6239,1.6241,681500000.0
2005-11-03 09:00:00,1.624,1.6248,1.6237,1.6244,681500000.0
2005-11-03 09:05:00,1.6242,1.6248,1.6239,1.6245,681500000.0
2005-11-03 09:10:00,1.6246,1.6251,1.6241,1.6241,681500000.0
2005-11-03 09:15:00,1.6239,1.6242,1.6237,1.624,681500000.0
2005-11-03 09:20:00,1.6239,1.6243,1.6232,1.6235,681500000.0
2005-11-03 09:25:00,1.6234,1.6242,1.6231,1.6242,681500000.0
2005-11-03 09:30:00,1.6241,1.6246,1.624,1.6242,681500000.0
2005-11-03 09:35:00,1.6243,1.6244,1.6238,1.6238,681500000.0
2005-11-03 09:40:00,1.6239,1.6245,1.6235,1.6245,681500000.0
2005-11-03 09:45:00,1.6244,1.6248,1.6241,1.6245,545200000.0
2005-11-03 09:50:00,1.6247,1.6257,1.6247,1.6251,681500000.0
2005-11-03 09:55:00,1.6253,1.6259,1.6249,1.6256,681500000.0
2005-11-03 10:00:00,1.6255,1.6255,1.6248,1.6253,681500000.0
2005-11-03 10:05:00,1.6252,1.6255,1.6251,1.6253,681500000.0
2005-11-03 10:10:00,1.6254,1.6255,1.6248,1.625,681500000.0
2005-11-03 10:15:00,1.6252,1.6259,1.6248,1.6253,681500000.0
2005-11-03 10:20:00,1.6252,1.6265,1.6248,1.6264,681500000.0
2005-11-03 10:25:00,1.6264,1.6269,1.6263,1.6269,681500000.0
2005-11-03 10:30:00,1.6271,1.6278,1.6266,1.6275,681500000.0
2005-11-03 10:35:00,1.6273,1.628,1.6271,1.6272,681500000.0
2005-11-03 10:40:00,1.6271,1.6274,1.627,1.6273,681500000.0
2005-11-03 10:45:00,1.6274,1.6274,1.6265,1.6268,681500000.0
2005-11-03 10:50:00,1.6267,1.6269,1.6262,1.6264,681500000.0
2005-11-03 10:55:00,1.6263,1.6265,1.6247,1.6247,681500000.0
2005-11-03 11:00:00,1.6248,1.6252,1.6243,1.6251,681500000.0
2005-11-03 11:05:00,1.6252,1.6253,1.6244,1.6245,681500000.0
2005-11-03 11:10:00,1.6246,1.6247,1.6238,1.624,681500000.0
2005-11-03 11:15:00,1.6241,1.6243,1.6238,1.6238,681500000.0
2005-11-03 11:20:00,1.6237,1.624,1.6235,1.6238,681500000.0
2005-11-03 11:25:00,1.6237,1.6241,1.6234,1.624,681500000.0
2005-11-03 11:30:00,1.6238,1.6244,1.6238,1.6243,681500000.0
2005-11-03 11:35:00,1.6241,1.6245,1.6239,1.6239,681500000.0
2005-11-03 11:40:00,1.6238,1.624,1.6232,1.6235,681500000.0
2005-11-03 11:45:00,1.6235,1.6235,1.6229,1.6229,681500000.0
2005-11-03 11:50:00,1.623,1.6233,1.6229,1.6232,681500000.0
2005-11-03 11:55:00,1.6233,1.6234,1.6228,1.6231,681500000.0
2005-11-03 12:00:00,1.6232,1.6232,1.6224,1.623,681500000.0
2005-11-03 12:05:00,1.6229,1.6232,1.6227,1.6231,681500000.0
2005-11-03 12:10:00,1.623,1.6235,1.623,1.6233,681500000.0
2005-11-03 12:15:00,1.6232,1.6239,1.623,1.6232,681500000.0
2005-11-03 12:20:00,1.6234,1.6235,1.6222,1.6227,681500000.0
2005-11-03 12:25:00,1.6228,1.6235,1.6226,1.6233,681500000.0
2005-11-03 12:30:00,1.6235,1.6237,1.6231,1.6231,681500000.0
2005-11-03 12:35:00,1.6232,1.6235,1.6231,1.6235,681500000.0
2005-11-03 12:40:00,1.6235,1.6235,1.6231,1.6234,681500000.0
2005-11-03 12:45:00,1.6235,1.6235,1.623,1.6233,408900000.0
2005-11-03 12:50:00,1.6232,1.6233,1.6225,1.6232,681500000.0
2005-11-03 12:55:00,1.6233,1.6234,1.6228,1.6228,681500000.0
2005-11-03 13:00:00,1.6229,1.6237,1.6229,1.6237,681500000.0
2005-11-03 13:05:00,1.6236,1.6238,1.6231,1.6233,681500000.0
2005-11-03 13:10:00,1.6234,1.6235,1.6226,1.6231,545200000.0
2005-11-03 13:15:00,1.623,1.6233,1.6229,1.6231,681500000.0
2005-11-03 13:20:00,1.6234,1.6238,1.6233,1.6234,681500000.0
2005-11-03 13:25:00,1.6234,1.6236,1.6233,1.6235,681500000.0
2005-11-03 13:30:00,1.6234,1.6235,1.6227,1.623,681500000.0
2005-11-03 13:35:00,1.6229,1.6238,1.6229,1.6235,681500000.0
2005-11-03 13:40:00,1.6234,1.6242,1.6232,1.6239,681500000.0
2005-11-03 13:45:00,1.624,1.6244,1.6231,1.6236,681500000.0
2005-11-03 13:50:00,1.6237,1.624,1.623,1.6237,681500000.0
2005-11-03 13:55:00,1.6236,1.6242,1.6225,1.6226,681500000.0
2005-11-03 14:00:00,1.6225,1.6229,1.6217,1.6218,681500000.0
2005-11-03 14:05:00,1.6216,1.6222,1.621,1.6214,681500000.0
2005-11-03 14:10:00,1.6215,1.6221,1.6213,1.6216,681500000.0
2005-11-03 14:15:00,1.6213,1.6216,1.6209,1.6214,681500000.0
2005-11-03 14:20:00,1.6212,1.6219,1.621,1.6218,681500000.0
2005-11-03 14:25:00,1.6219,1.6223,1.6215,1.6217,681500000.0
2005-11-03 14:30:00,1.6221,1.6224,1.6201,1.6201,681500000.0
2005-11-03 14:35:00,1.6202,1.6203,1.618,1.6185,681500000.0
2005-11-03 14:40:00,1.6184,1.62,1.6181,1.6186,681500000.0
2005-11-03 14:45:00,1.6187,1.6194,1.6178,1.6183,681500000.0
2005-11-03 14:50:00,1.6184,1.619,1.6181,1.6183,681500000.0
2005-11-03 14:55:00,1.6186,1.6188,1.6181,1.6188,681500000.0
2005-11-03 15:00:00,1.6187,1.6187,1.6168,1.617,681500000.0
2005-11-03 15:05:00,1.617,1.6178,1.6168,1.6176,681500000.0
2005-11-03 15:10:00,1.6177,1.618,1.6165,1.6169,681500000.0
2005-11-03 15:15:00,1.6171,1.6187,1.6168,1.6186,681500000.0
2005-11-03 15:20:00,1.6185,1.6188,1.6177,1.6184,681500000.0
2005-11-03 15:25:00,1.6185,1.62,1.6182,1.6193,681500000.0
2005-11-03 15:30:00,1.6192,1.6195,1.6183,1.6185,681500000.0
2005-11-03 15:35:00,1.6183,1.6196,1.618,1.6193,681500000.0
2005-11-03 15:40:00,1.6194,1.6198,1.6192,1.6193,681500000.0
2005-11-03 15:45:00,1.6192,1.62,1.6191,1.6196,681500000.0
2005-11-03 15:50:00,1.6195,1.6204,1.6192,1.6199,681500000.0
2005-11-03 15:55:00,1.62,1.6206,1.6195,1.6201,681500000.0
2005-11-03 16:00:00,1.62,1.6203,1.6188,1.6196,681500000.0
2005-11-03 16:05:00,1.6195,1.6201,1.6188,1.6192,681500000.0
2005-11-03 16:10:00,1.6193,1.6195,1.6186,1.6188,681500000.0
2005-11-03 16:15:00,1.6189,1.619,1.6181,1.6184,681500000.0
2005-11-03 16:20:00,1.6185,1.6186,1.6174,1.6185,681500000.0
2005-11-03 16:25:00,1.6187,1.619,1.6175,1.6177,681500000.0
2005-11-03 16:30:00,1.6178,1.6193,1.6175,1.6185,681500000.0
2005-11-03 16:35:00,1.6186,1.619,1.6184,1.6186,681500000.0
2005-11-03 16:40:00,1.6189,1.6192,1.6181,1.619,681500000.0
2005-11-03 16:45:00,1.6189,1.6191,1.6181,1.6186,681500000.0
2005-11-03 16:50:00,1.6188,1.6195,1.6181,1.6192,681500000.0
2005-11-03 16:55:00,1.6194,1.6195,1.6184,1.6188,681500000.0
2005-11-03 17:00:00,1.6189,1.6197,1.6188,1.6193,681500000.0
2005-11-03 17:05:00,1.6192,1.6196,1.6188,1.6195,681500000.0
2005-11-03 17:10:00,1.6193,1.6195,1.6191,1.6191,681500000.0
2005-11-03 17:15:00,1.6192,1.6201,1.619,1.6199,681500000.0
2005-11-03 17:20:00,1.6198,1.6204,1.6194,1.6196,681500000.0
2005-11-03 17:25:00,1.6195,1.6196,1.619,1.6192,545200000.0
2005-11-03 17:30:00,1.6193,1.6194,1.618,1.6191,681500000.0
2005-11-03 17:35:00,1.6188,1.6195,1.6187,1.6191,681500000.0
2005-11-03 17:40:00,1.6193,1.6195,1.6187,1.6188,681500000.0
2005-11-03 17:45:00,1.6187,1.6194,1.6184,1.6186,681500000.0
2005-11-03 17:50:00,1.6189,1.6189,1.6184,1.6188,681500000.0
2005-11-03 17:55:00,1.6189,1.6193,1.6166,1.617,681500000.0
2005-11-03 18:00:00,1.6171,1.618,1.6156,1.616,681500000.0
2005-11-03 18:05:00,1.6162,1.6162,1.6146,1.6148,681500000.0
2005-11-03 18:10:00,1.6149,1.6157,1.6146,1.6151,681500000.0
2005-11-03 18:15:00,1.6153,1.616,1.615,1.6157,681500000.0
2005-11-03 18:20:00,1.6159,1.6167,1.6155,1.6164,681500000.0
2005-11-03 18:25:00,1.6163,1.6175,1.616,1.6175,681500000.0
2005-11-03 18:30:00,1.6177,1.6181,1.6173,1.6178,681500000.0
2005-11-03 18:35:00,1.6179,1.6179,1.617,1.6171,681500000.0
2005-11-03 18:40:00,1.6173,1.6185,1.6173,1.6183,681500000.0
2005-11-03 18:45:00,1.6184,1.6189,1.6181,1.6189,681500000.0
2005-11-03 18:50:00,1.6191,1.6191,1.6185,1.6187,681500000.0
2005-11-03 18:55:00,1.6185,1.6188,1.6183,1.6184,681500000.0
2005-11-03 19:00:00,1.6183,1.6187,1.618,1.6184,681500000.0
2005-11-03 19:05:00,1.6185,1.6188,1.6181,1.6185,681500000.0
2005-11-03 19:10:00,1.6187,1.6187,1.6178,1.6181,681500000.0
2005-11-03 19:15:00,1.618,1.6184,1.6177,1.6184,681500000.0
2005-11-03 19:20:00,1.6183,1.6185,1.618,1.6183,681500000.0
2005-11-03 19:25:00,1.6181,1.6184,1.618,1.6184,681500000.0
2005-11-03 19:30:00,1.6185,1.6189,1.6183,1.6188,681500000.0
2005-11-03 19:35:00,1.6185,1.6188,1.6178,1.6179,545200000.0
2005-11-03 19:40:00,1.618,1.6181,1.6171,1.6171,545200000.0
2005-11-03 19:45:00,1.6171,1.6177,1.6169,1.617,681500000.0
2005-11-03 19:50:00,1.6171,1.6178,1.617,1.6174,681500000.0
2005-11-03 19:55:00,1.6173,1.6175,1.6171,1.6174,681500000.0
2005-11-03 20:00:00,1.6175,1.6177,1.6169,1.6169,681500000.0
2005-11-03 20:05:00,1.617,1.6175,1.6167,1.617,681500000.0
2005-11-03 20:10:00,1.6169,1.6173,1.6165,1.6173,681500000.0
2005-11-03 20:15:00,1.617,1.6175,1.6167,1.6168,681500000.0
2005-11-03 20:20:00,1.6169,1.6174,1.6168,1.6169,681500000.0
2005-11-03 20:25:00,1.6171,1.6175,1.6166,1.6169,681500000.0
2005-11-03 20:30:00,1.6171,1.6174,1.6163,1.6163,681500000.0
2005-11-03 20:35:00,1.6164,1.6167,1.6157,1.6157,545200000.0
2005-11-03 20:40:00,1.616,1.6164,1.615,1.616,545200000.0
2005-11-03 20:45:00,1.6164,1.6164,1.6154,1.6157,681500000.0
2005-11-03 20:50:00,1.6156,1.616,1.6153,1.6154,681500000.0
2005-11-03 20:55:00,1.6155,1.616,1.615,1.6159,681500000.0
2005-11-03 21:00:00,1.616,1.616,1.6151,1.6157,681500000.0
2005-11-03 21:05:00,1.6157,1.6159,1.6149,1.6151,681500000.0
2005-11-03 21:10:00,1.6153,1.6155,1.6143,1.6144,681500000.0
2005-11-03 21:15:00,1.6145,1.615,1.6144,1.6149,681500000.0
2005-11-03 21:20:00,1.6145,1.6149,1.6144,1.6145,681500000.0
2005-11-03 21:25:00,1.6144,1.6148,1.6141,1.6148,681500000.0
2005-11-03 21:30:00,1.6146,1.6149,1.6142,1.6142,681500000.0
2005-11-03 21:35:00,1.6143,1.6148,1.6141,1.6145,545200000.0
2005-11-03 21:40:00,1.6144,1.615,1.6144,1.6148,681500000.0
2005-11-03 21:45:00,1.6146,1.615,1.6145,1.6145,681500000.0
2005-11-03 21:50:00,1.6146,1.6149,1.6142,1.6145,681500000.0
2005-11-03 21:55:00,1.6146,1.615,1.6146,1.6149,408900000.0
2005-11-03 22:00:00,1.6148,1.6149,1.6145,1.6145,545200000.0
2005-11-03 22:05:00,1.6146,1.6149,1.6145,1.6148,681500000.0
2005-11-03 22:10:00,1.6149,1.6149,1.6144,1.6144,681500000.0
2005-11-03 22:15:00,1.6145,1.6149,1.6143,1.6149,408900000.0
2005-11-03 22:20:00,1.6148,1.6149,1.6143,1.6143,681500000.0
2005-11-03 22:25:00,1.6142,1.6149,1.6142,1.6144,545200000.0
2005-11-03 22:30:00,1.6143,1.6145,1.6143,1.6145,545200000.0
2005-11-03 22:35:00,1.6144,1.6149,1.6144,1.6149,545200000.0
2005-11-03 22:40:00,1.6151,1.6151,1.6148,1.6149,545200000.0
2005-11-03 22:45:00,1.615,1.6156,1.615,1.6151,681500000.0
2005-11-03 22:50:00,1.615,1.6153,1.6149,1.615,681500000.0
2005-11-03 22:55:00,1.6151,1.6154,1.6145,1.6148,681500000.0
2005-11-03 23:00:00,1.6146,1.6155,1.6145,1.6153,545200000.0
2005-11-03 23:05:00,1.6155,1.6156,1.615,1.615,681500000.0
2005-11-03 23:10:00,1.6149,1.6154,1.6146,1.6146,545200000.0
2005-11-03 23:15:00,1.6148,1.6157,1.6145,1.6153,681500000.0
2005-11-03 23:20:00,1.6154,1.6155,1.6149,1.6151,408900000.0
2005-11-03 23:25:00,1.615,1.6153,1.6149,1.6151,681500000.0
2005-11-03 23:30:00,1.6153,1.6157,1.6151,1.6153,681500000.0
2005-11-03 23:35:00,1.6154,1.6154,1.6148,1.6149,681500000.0
2005-11-03 23:40:00,1.6148,1.6149,1.6142,1.6146,545200000.0
2005-11-03 23:45:00,1.6149,1.6149,1.6142,1.6145,681500000.0
2005-11-03 23:50:00,1.6141,1.6145,1.6131,1.6131,681500000.0
2005-11-03 23:55:00,1.6133,1.6136,1.6131,1.6134,681500000.0
2005-11-04 00:00:00,1.6137,1.6138,1.6131,1.6138,681500000.0
2005-11-04 00:05:00,1.6136,1.6149,1.6136,1.6145,681500000.0
2005-11-04 00:10:00,1.6147,1.6148,1.6144,1.6148,545200000.0
2005-11-04 00:15:00,1.6149,1.6151,1.6139,1.6145,681500000.0
2005-11-04 00:20:00,1.6144,1.6146,1.6141,1.6146,681500000.0
2005-11-04 00:25:00,1.6145,1.6146,1.6142,1.6144,681500000.0
2005-11-04 00:30:00,1.6145,1.6155,1.6144,1.6155,681500000.0
2005-11-04 00:35:00,1.6154,1.6154,1.6141,1.6143,545200000.0
2005-11-04 00:40:00,1.6146,1.6148,1.6142,1.6145,408900000.0
2005-11-04 00:45:00,1.6144,1.615,1.6144,1.6146,681500000.0
2005-11-04 00:50:00,1.6152,1.6158,1.6147,1.6156,681500000.0
2005-11-04 00:55:00,1.6158,1.616,1.6153,1.6157,681500000.0
2005-11-04 01:00:00,1.6156,1.6156,1.6149,1.6151,681500000.0
2005-11-04 01:05:00,1.615,1.6152,1.6148,1.615,681500000.0
2005-11-04 01:10:00,1.6151,1.6151,1.6145,1.6149,681500000.0
2005-11-04 01:15:00,1.6148,1.6148,1.6145,1.6145,408900000.0
2005-11-04 01:20:00,1.6146,1.6147,1.6143,1.6144,681500000.0
2005-11-04 01:25:00,1.6146,1.6149,1.6144,1.6145,681500000.0
2005-11-04 01:30:00,1.6144,1.6146,1.6139,1.6142,681500000.0
2005-11-04 01:35:00,1.6144,1.6147,1.6142,1.6147,681500000.0
2005-11-04 01:40:00,1.6145,1.6153,1.6142,1.615,681500000.0
2005-11-04 01:45:00,1.6151,1.6154,1.6144,1.6151,681500000.0
2005-11-04 01:50:00,1.6152,1.6153,1.6146,1.6148,681500000.0
2005-11-04 01:55:00,1.6149,1.6152,1.6141,1.615,681500000.0
2005-11-04 02:05:00,1.615,1.6158,1.6148,1.6156,681500000.0
2005-11-04 02:10:00,1.6157,1.6162,1.6156,1.6159,681500000.0
2005-11-04 02:15:00,1.6157,1.6161,1.6153,1.6155,681500000.0
2005-11-04 02:20:00,1.6154,1.6157,1.6151,1.6152,681500000.0
2005-11-04 02:25:00,1.6151,1.6155,1.6149,1.6152,681500000.0
2005-11-04 02:30:00,1.6151,1.6154,1.6143,1.6151,681500000.0
2005-11-04 02:35:00,1.6149,1.6151,1.6146,1.6149,681500000.0
2005-11-04 02:40:00,1.6148,1.6151,1.6148,1.6148,545200000.0
2005-11-04 02:45:00,1.6149,1.6151,1.6147,1.6147,681500000.0
2005-11-04 02:50:00,1.6148,1.6152,1.6146,1.6152,681500000.0
2005-11-04 02:55:00,1.6154,1.6156,1.6151,1.6155,681500000.0
2005-11-04 03:00:00,1.6156,1.6161,1.6155,1.616,681500000.0
2005-11-04 03:05:00,1.6161,1.6164,1.6156,1.6164,681500000.0
2005-11-04 03:10:00,1.6163,1.6169,1.6162,1.6168,681500000.0
2005-11-04 03:15:00,1.6167,1.6169,1.6161,1.6162,681500000.0
2005-11-04 03:20:00,1.6164,1.6167,1.6162,1.6163,681500000.0
2005-11-04 03:25:00,1.6162,1.6165,1.6158,1.6158,681500000.0
2005-11-04 03:30:00,1.6159,1.616,1.6156,1.6157,681500000.0
2005-11-04 03:35:00,1.6156,1.6162,1.6156,1.6159,681500000.0
2005-11-04 03:40:00,1.6161,1.6164,1.6159,1.6163,681500000.0
2005-11-04 03:45:00,1.6162,1.6165,1.6159,1.6161,681500000.0
2005-11-04 03:50:00,1.6163,1.6163,1.6156,1.6159,545200000.0
2005-11-04 03:55:00,1.616,1.6161,1.6155,1.6157,681500000.0
2005-11-04 04:00:00,1.6161,1.6162,1.6158,1.6161,408900000.0
2005-11-04 04:05:00,1.6162,1.6162,1.6159,1.616,681500000.0
2005-11-04 04:10:00,1.6161,1.6164,1.6161,1.6162,681500000.0
2005-11-04 04:15:00,1.6163,1.6163,1.6159,1.6161,681500000.0
2005-11-04 04:20:00,1.616,1.6161,1.6158,1.6161,545200000.0
2005-11-04 04:25:00,1.616,1.6165,1.616,1.6163,545200000.0
2005-11-04 04:30:00,1.6164,1.6166,1.6158,1.6162,681500000.0
2005-11-04 04:35:00,1.6161,1.6161,1.6153,1.6154,681500000.0
2005-11-04 04:40:00,1.6155,1.6161,1.6152,1.6152,681500000.0
2005-11-04 04:45:00,1.6151,1.616,1.615,1.6157,681500000.0
2005-11-04 04:50:00,1.6158,1.6159,1.6153,1.6157,681500000.0
2005-11-04 04:55:00,1.6158,1.6163,1.6154,1.6159,681500000.0
2005-11-04 05:00:00,1.616,1.6162,1.6156,1.6159,545200000.0
2005-11-04 05:05:00,1.6158,1.6166,1.6158,1.6166,681500000.0
2005-11-04 05:10:00,1.6164,1.6165,1.6158,1.6161,681500000.0
2005-11-04 05:15:00,1.616,1.6167,1.6159,1.6162,681500000.0
2005-11-04 05:20:00,1.6163,1.6166,1.6161,1.6162,681500000.0
2005-11-04 05:25:00,1.6161,1.6165,1.6158,1.6162,681500000.0
2005-11-04 05:30:00,1.6161,1.6165,1.616,1.6163,681500000.0
2005-11-04 05:35:00,1.6164,1.6164,1.6159,1.616,681500000.0
2005-11-04 05:40:00,1.6161,1.6163,1.6157,1.616,681500000.0
2005-11-04 05:45:00,1.6159,1.6163,1.6158,1.616,681500000.0
2005-11-04 05:50:00,1.6161,1.6165,1.616,1.6161,681500000.0
2005-11-04 05:55:00,1.6162,1.6164,1.616,1.6161,681500000.0
2005-11-04 06:00:00,1.6163,1.6164,1.6159,1.616,681500000.0
2005-11-04 06:05:00,1.6159,1.6164,1.6157,1.6158,681500000.0
2005-11-04 06:10:00,1.6159,1.6161,1.6157,1.6159,681500000.0
2005-11-04 06:15:00,1.6158,1.6162,1.6158,1.616,681500000.0
2005-11-04 06:20:00,1.6161,1.6161,1.6157,1.616,681500000.0
2005-11-04 06:25:00,1.6161,1.6161,1.6154,1.6154,681500000.0
2005-11-04 06:30:00,1.6156,1.6156,1.6151,1.6156,681500000.0
2005-11-04 06:35:00,1.6155,1.6162,1.6154,1.6158,681500000.0
2005-11-04 06:40:00,1.6161,1.6161,1.6154,1.6159,681500000.0
2005-11-04 06:45:00,1.616,1.6161,1.6156,1.6158,681500000.0
2005-11-04 06:50:00,1.6157,1.616,1.6157,1.6158,681500000.0
2005-11-04 06:55:00,1.6159,1.616,1.6157,1.6157,545200000.0
2005-11-04 07:00:00,1.6159,1.6159,1.6149,1.6154,681500000.0
2005-11-04 07:05:00,1.6153,1.6159,1.6152,1.6156,681500000.0
2005-11-04 07:10:00,1.6155,1.6161,1.6155,1.6155,681500000.0
2005-11-04 07:15:00,1.6154,1.6158,1.6152,1.6155,681500000.0
2005-11-04 07:20:00,1.6154,1.6158,1.6153,1.6156,681500000.0
2005-11-04 07:25:00,1.6154,1.6157,1.615,1.6151,681500000.0
2005-11-04 07:30:00,1.6152,1.6156,1.6151,1.6154,681500000.0
2005-11-04 07:35:00,1.6153,1.6154,1.6151,1.6153,681500000.0
2005-11-04 07:40:00,1.6152,1.6161,1.6152,1.6157,681500000.0
2005-11-04 07:45:00,1.6156,1.6159,1.6151,1.6155,545200000.0
2005-11-04 07:50:00,1.6156,1.616,1.6154,1.6158,681500000.0
2005-11-04 07:55:00,1.6159,1.6168,1.6159,1.6168,681500000.0
2005-11-04 08:00:00,1.6165,1.6166,1.6161,1.6165,681500000.0
2005-11-04 08:05:00,1.6164,1.6164,1.6152,1.6157,681500000.0
2005-11-04 08:10:00,1.6156,1.6156,1.6149,1.6152,681500000.0
2005-11-04 08:15:00,1.6151,1.6154,1.6149,1.6154,681500000.0
2005-11-04 08:20:00,1.6155,1.6156,1.6147,1.6147,681500000.0
2005-11-04 08:25:00,1.6146,1.6151,1.6141,1.6147,681500000.0
2005-11-04 08:30:00,1.6149,1.6152,1.6141,1.6152,681500000.0
2005-11-04 08:35:00,1.6154,1.6157,1.615,1.6153,681500000.0
2005-11-04 08:40:00,1.6151,1.6156,1.6145,1.6148,681500000.0
2005-11-04 08:45:00,1.6147,1.6154,1.6146,1.6151,681500000.0
2005-11-04 08:50:00,1.6153,1.6156,1.6145,1.6149,681500000.0
2005-11-04 08:55:00,1.6151,1.6153,1.6146,1.6146,681500000.0
2005-11-04 09:00:00,1.6145,1.6148,1.6139,1.6141,681500000.0
2005-11-04 09:05:00,1.614,1.6147,1.6139,1.6147,681500000.0
2005-11-04 09:10:00,1.6145,1.615,1.6144,1.6147,681500000.0
2005-11-04 09:15:00,1.6149,1.6151,1.6142,1.615,681500000.0
2005-11-04 09:20:00,1.6149,1.6155,1.6145,1.6152,681500000.0
2005-11-04 09:25:00,1.6151,1.6161,1.6151,1.6158,681500000.0
2005-11-04 09:30:00,1.6157,1.6163,1.6155,1.6159,681500000.0
2005-11-04 09:35:00,1.616,1.6162,1.6155,1.616,681500000.0
2005-11-04 09:40:00,1.6161,1.6164,1.6158,1.6161,681500000.0
2005-11-04 09:45:00,1.6162,1.6162,1.6155,1.6157,681500000.0
2005-11-04 09:50:00,1.6157,1.6158,1.6153,1.6154,681500000.0
2005-11-04 09:55:00,1.6156,1.6165,1.6151,1.6164,681500000.0
2005-11-04 10:00:00,1.6163,1.6167,1.6161,1.6165,681500000.0
2005-11-04 10:05:00,1.6166,1.6166,1.6162,1.6163,545200000.0
2005-11-04 10:10:00,1.6162,1.6174,1.6162,1.617,681500000.0
2005-11-04 10:15:00,1.6169,1.6172,1.6166,1.6167,681500000.0
2005-11-04 10:20:00,1.6166,1.6169,1.6164,1.6165,681500000.0
2005-11-04 10:25:00,1.6163,1.6167,1.6161,1.6165,681500000.0
2005-11-04 10:30:00,1.6164,1.6164,1.615,1.615,681500000.0
2005-11-04 10:35:00,1.6149,1.6155,1.6149,1.6149,681500000.0
2005-11-04 10:40:00,1.6151,1.6157,1.6149,1.6156,681500000.0
2005-11-04 10:45:00,1.6158,1.6164,1.6158,1.6164,681500000.0
2005-11-04 10:50:00,1.6163,1.6168,1.6162,1.6163,681500000.0
2005-11-04 10:55:00,1.6162,1.6169,1.6162,1.6169,681500000.0
2005-11-04 11:00:00,1.617,1.6179,1.6169,1.6174,681500000.0
2005-11-04 11:05:00,1.6176,1.6178,1.6173,1.6175,681500000.0
2005-11-04 11:10:00,1.6174,1.6175,1.6172,1.6172,545200000.0
2005-11-04 11:15:00,1.6171,1.6174,1.6169,1.617,681500000.0
2005-11-04 11:20:00,1.6171,1.6175,1.6171,1.6174,681500000.0
2005-11-04 11:25:00,1.6173,1.6178,1.6172,1.6177,681500000.0
2005-11-04 11:30:00,1.6176,1.6194,1.6175,1.6187,681500000.0
2005-11-04 11:35:00,1.6188,1.6191,1.6185,1.6185,681500000.0
2005-11-04 11:40:00,1.6186,1.6188,1.6184,1.6188,681500000.0
2005-11-04 11:45:00,1.6187,1.6193,1.6187,1.6191,681500000.0
2005-11-04 11:50:00,1.6193,1.6194,1.619,1.6191,681500000.0
2005-11-04 11:55:00,1.6192,1.6195,1.619,1.6191,681500000.0
2005-11-04 12:00:00,1.619,1.6196,1.6188,1.6194,681500000.0
2005-11-04 12:05:00,1.6192,1.6194,1.6182,1.6193,681500000.0
2005-11-04 12:10:00,1.6192,1.6199,1.6189,1.6194,681500000.0
2005-11-04 12:15:00,1.6195,1.6196,1.6189,1.619,681500000.0
2005-11-04 12:20:00,1.6191,1.6199,1.6191,1.6197,681500000.0
2005-11-04 12:25:00,1.6196,1.6207,1.6196,1.6203,681500000.0
2005-11-04 12:30:00,1.6204,1.6206,1.6195,1.6197,681500000.0
2005-11-04 12:35:00,1.6196,1.6197,1.6193,1.6196,681500000.0
2005-11-04 12:40:00,1.6195,1.6196,1.6187,1.6189,681500000.0
2005-11-04 12:45:00,1.6188,1.6194,1.6185,1.6194,681500000.0
2005-11-04 12:50:00,1.6192,1.6211,1.6192,1.6207,681500000.0
2005-11-04 12:55:00,1.6208,1.621,1.6202,1.6202,681500000.0
2005-11-04 13:00:00,1.6203,1.6209,1.6198,1.6206,681500000.0
2005-11-04 13:05:00,1.6207,1.621,1.6201,1.6203,681500000.0
2005-11-04 13:10:00,1.6201,1.6206,1.6199,1.6201,681500000.0
2005-11-04 13:15:00,1.62,1.6206,1.6197,1.6204,681500000.0
2005-11-04 13:20:00,1.6203,1.6204,1.6199,1.6202,545200000.0
2005-11-04 13:25:00,1.6201,1.6206,1.62,1.6206,681500000.0
2005-11-04 13:30:00,1.6207,1.6208,1.62,1.6204,681500000.0
2005-11-04 13:35:00,1.6203,1.6207,1.6196,1.6197,681500000.0
2005-11-04 13:40:00,1.6196,1.6203,1.6195,1.6199,681500000.0
2005-11-04 13:45:00,1.6198,1.62,1.6187,1.619,681500000.0
2005-11-04 13:50:00,1.6189,1.6193,1.6184,1.6188,681500000.0
2005-11-04 13:55:00,1.6191,1.6204,1.6189,1.6202,681500000.0
2005-11-04 14:00:00,1.6202,1.6209,1.6198,1.6203,681500000.0
2005-11-04 14:05:00,1.6202,1.6219,1.6198,1.621,681500000.0
2005-11-04 14:10:00,1.6209,1.6215,1.62,1.6201,681500000.0
2005-11-04 14:15:00,1.6199,1.62,1.6192,1.6193,681500000.0
2005-11-04 14:20:00,1.6194,1.6199,1.6189,1.6197,681500000.0
2005-11-04 14:25:00,1.6196,1.6202,1.6183,1.6183,681500000.0
2005-11-04 14:30:00,1.6188,1.6219,1.6182,1.6198,681500000.0
2005-11-04 14:35:00,1.6202,1.6217,1.6192,1.6208,681500000.0
2005-11-04 14:40:00,1.6205,1.6207,1.6194,1.6198,681500000.0
2005-11-04 14:45:00,1.6199,1.6204,1.6186,1.6193,681500000.0
2005-11-04 14:50:00,1.6192,1.6204,1.6188,1.6203,681500000.0
2005-11-04 14:55:00,1.6205,1.6211,1.6198,1.6203,681500000.0
2005-11-04 15:00:00,1.6202,1.6213,1.6197,1.6207,681500000.0
2005-11-04 15:05:00,1.6208,1.6218,1.6206,1.6218,681500000.0
2005-11-04 15:10:00,1.6219,1.6224,1.6212,1.6213,681500000.0
2005-11-04 15:15:00,1.6215,1.6219,1.6205,1.6211,681500000.0
2005-11-04 15:20:00,1.6212,1.6214,1.6203,1.6208,681500000.0
2005-11-04 15:25:00,1.6205,1.621,1.6193,1.6199,681500000.0
2005-11-04 15:30:00,1.6198,1.6202,1.6187,1.6194,681500000.0
2005-11-04 15:35:00,1.6196,1.6196,1.618,1.6185,681500000.0
2005-11-04 15:40:00,1.6184,1.6192,1.618,1.6187,681500000.0
2005-11-04 15:45:00,1.6188,1.6197,1.6182,1.6194,681500000.0
2005-11-04 15:50:00,1.6193,1.6199,1.6179,1.6194,681500000.0
2005-11-04 15:55:00,1.619,1.619,1.6175,1.6176,681500000.0
2005-11-04 16:00:00,1.6178,1.6181,1.6163,1.6174,681500000.0
2005-11-04 16:05:00,1.6173,1.6185,1.6164,1.6183,681500000.0
2005-11-04 16:10:00,1.6184,1.6203,1.618,1.6198,681500000.0
2005-11-04 16:15:00,1.6194,1.6208,1.6191,1.6205,681500000.0
2005-11-04 16:20:00,1.6202,1.6203,1.6182,1.6186,681500000.0
2005-11-04 16:25:00,1.6184,1.6197,1.6166,1.6173,681500000.0
2005-11-04 16:30:00,1.6172,1.6183,1.6157,1.6164,681500000.0
2005-11-04 16:35:00,1.6166,1.6166,1.6131,1.6138,681500000.0
2005-11-04 16:40:00,1.6142,1.6145,1.6132,1.6133,681500000.0
2005-11-04 16:45:00,1.6134,1.6153,1.6133,1.6144,681500000.0
2005-11-04 16:50:00,1.6145,1.6151,1.6131,1.6136,681500000.0
2005-11-04 16:55:00,1.6139,1.6142,1.6122,1.6134,681500000.0
2005-11-04 17:00:00,1.6132,1.6141,1.6123,1.6137,681500000.0
2005-11-04 17:05:00,1.6138,1.6151,1.6131,1.6146,681500000.0
2005-11-04 17:10:00,1.6145,1.6149,1.6138,1.6143,681500000.0
2005-11-04 17:15:00,1.6142,1.6144,1.6122,1.6126,681500000.0
2005-11-04 17:20:00,1.6124,1.6148,1.6124,1.6146,681500000.0
2005-11-04 17:25:00,1.6145,1.6154,1.6143,1.6149,681500000.0
2005-11-04 17:30:00,1.615,1.6152,1.6143,1.6145,681500000.0
2005-11-04 17:35:00,1.6147,1.6148,1.6142,1.6144,681500000.0
2005-11-04 17:40:00,1.6145,1.6155,1.6142,1.6152,681500000.0
2005-11-04 17:45:00,1.615,1.6154,1.6145,1.6148,681500000.0
2005-11-04 17:50:00,1.6147,1.6158,1.6147,1.6158,681500000.0
2005-11-04 17:55:00,1.6156,1.6163,1.6147,1.6159,681500000.0
2005-11-04 18:00:00,1.6158,1.6161,1.6154,1.6156,681500000.0
2005-11-04 18:05:00,1.6157,1.616,1.6142,1.6144,681500000.0
2005-11-04 18:10:00,1.6145,1.6149,1.6134,1.6134,681500000.0
2005-11-04 18:15:00,1.6136,1.6141,1.6133,1.6137,681500000.0
2005-11-04 18:20:00,1.6134,1.6144,1.6131,1.6136,681500000.0
2005-11-04 18:25:00,1.6137,1.6137,1.6109,1.6127,681500000.0
2005-11-04 18:30:00,1.6129,1.6134,1.6122,1.6134,681500000.0
2005-11-04 18:35:00,1.6133,1.6136,1.6122,1.6131,681500000.0
2005-11-04 18:40:00,1.6134,1.6134,1.6127,1.6127,681500000.0
2005-11-04 18:45:00,1.6129,1.6142,1.6129,1.6134,545200000.0
2005-11-04 18:50:00,1.6136,1.6142,1.6134,1.6138,681500000.0
2005-11-04 18:55:00,1.6139,1.6144,1.6134,1.6138,681500000.0
2005-11-04 19:00:00,1.6137,1.6145,1.6136,1.6139,681500000.0
2005-11-04 19:05:00,1.6141,1.6145,1.6134,1.6136,681500000.0
2005-11-04 19:10:00,1.6134,1.6139,1.6131,1.6139,681500000.0
2005-11-04 19:15:00,1.6138,1.6141,1.6131,1.6137,681500000.0
2005-11-04 19:20:00,1.6136,1.6144,1.6131,1.6138,681500000.0
2005-11-04 19:25:00,1.6137,1.6141,1.6137,1.6139,681500000.0
2005-11-04 19:30:00,1.6137,1.6139,1.6133,1.6137,545200000.0
2005-11-04 19:35:00,1.6139,1.6141,1.6129,1.6134,681500000.0
2005-11-04 19:40:00,1.6133,1.6134,1.6127,1.6133,681500000.0
2005-11-04 19:45:00,1.6134,1.6134,1.6119,1.6122,681500000.0
2005-11-04 19:50:00,1.6121,1.6122,1.6109,1.6113,681500000.0
2005-11-04 19:55:00,1.6114,1.6117,1.6107,1.6112,681500000.0
2005-11-04 20:00:00,1.611,1.6114,1.6107,1.6113,681500000.0
2005-11-04 20:05:00,1.6115,1.6115,1.6109,1.6112,681500000.0
2005-11-04 20:10:00,1.611,1.6114,1.611,1.6114,545200000.0
2005-11-04 20:15:00,1.6113,1.6124,1.6113,1.6122,681500000.0
2005-11-04 20:20:00,1.6119,1.6125,1.6116,1.6119,681500000.0
2005-11-04 20:25:00,1.6121,1.6122,1.6114,1.6119,681500000.0
2005-11-04 20:30:00,1.6118,1.6119,1.6113,1.6113,681500000.0
2005-11-04 20:35:00,1.6112,1.6118,1.6109,1.6112,681500000.0
2005-11-04 20:40:00,1.6113,1.6113,1.6102,1.6102,681500000.0
2005-11-04 20:45:00,1.6103,1.6107,1.6098,1.6104,681500000.0
2005-11-04 20:50:00,1.6106,1.611,1.6106,1.611,681500000.0
2005-11-04 20:55:00,1.6109,1.611,1.6104,1.6107,681500000.0
2005-11-04 21:00:00,1.6109,1.6116,1.6107,1.6115,681500000.0
2005-11-04 21:05:00,1.6114,1.6119,1.6114,1.6115,681500000.0
2005-11-04 21:10:00,1.6114,1.6118,1.6114,1.6115,545200000.0
2005-11-04 21:15:00,1.6114,1.6116,1.6112,1.6112,681500000.0
2005-11-04 21:20:00,1.6114,1.6117,1.6113,1.6115,681500000.0
2005-11-04 21:25:00,1.6118,1.6121,1.6117,1.6119,545200000.0
2005-11-04 21:30:00,1.6118,1.6119,1.6115,1.6117,545200000.0
2005-11-04 21:35:00,1.6118,1.6119,1.6109,1.6112,681500000.0
2005-11-04 21:40:00,1.6113,1.6118,1.6112,1.6115,545200000.0
2005-11-04 21:45:00,1.6117,1.6123,1.6117,1.6123,545200000.0
2005-11-04 21:50:00,1.6122,1.6137,1.6122,1.6132,681500000.0
2005-11-04 21:55:00,1.6134,1.6134,1.6128,1.613,545200000.0
2005-11-04 22:00:00,1.6128,1.6133,1.6118,1.6126,545200000.0
2005-11-04 22:05:00,1.6123,1.6123,1.6113,1.6116,681500000.0
2005-11-04 22:10:00,1.6116,1.6119,1.6113,1.6119,681500000.0
2005-11-04 22:15:00,1.6121,1.6123,1.6119,1.612,545200000.0
2005-11-04 22:20:00,1.6118,1.6118,1.6113,1.6116,545200000.0
2005-11-04 22:25:00,1.612,1.6122,1.6116,1.612,408900000.0
2005-11-04 22:30:00,1.6119,1.6126,1.6113,1.6113,681500000.0
2005-11-04 22:35:00,1.611,1.6116,1.6109,1.611,681500000.0
2005-11-04 22:40:00,1.6109,1.6121,1.6108,1.6121,545200000.0
2005-11-04 22:45:00,1.6119,1.6121,1.6108,1.6108,545200000.0
2005-11-04 22:50:00,1.6115,1.6119,1.611,1.6112,545200000.0
2005-11-04 22:55:00,1.6113,1.6119,1.6107,1.6108,681500000.0
2005-11-07 00:00:00,1.6115,1.6117,1.611,1.6115,545200000.0
2005-11-07 00:05:00,1.6116,1.6117,1.6107,1.6111,545200000.0
2005-11-07 00:10:00,1.6113,1.6117,1.6106,1.6115,681500000.0
2005-11-07 00:15:00,1.6114,1.6115,1.6108,1.6109,681500000.0
2005-11-07 00:20:00,1.6108,1.6112,1.6106,1.6108,545200000.0
2005-11-07 00:25:00,1.611,1.611,1.6105,1.6107,545200000.0
2005-11-07 00:30:00,1.6105,1.611,1.6104,1.6107,545200000.0
2005-11-07 00:35:00,1.6109,1.6109,1.6103,1.6104,681500000.0
2005-11-07 00:40:00,1.6103,1.6107,1.6101,1.6102,681500000.0
2005-11-07 00:45:00,1.6102,1.6104,1.6099,1.6099,681500000.0
2005-11-07 00:50:00,1.61,1.6102,1.6098,1.6101,681500000.0
2005-11-07 00:55:00,1.61,1.6102,1.6096,1.6099,681500000.0
2005-11-07 01:00:00,1.6097,1.6106,1.6096,1.6096,681500000.0
2005-11-07 01:05:00,1.6098,1.6103,1.6094,1.6098,681500000.0
2005-11-07 01:10:00,1.61,1.6102,1.609,1.6095,681500000.0
2005-11-07 01:15:00,1.6094,1.6096,1.6089,1.6094,681500000.0
2005-11-07 01:20:00,1.6092,1.6096,1.6078,1.6079,681500000.0
2005-11-07 01:25:00,1.6078,1.6091,1.6078,1.6091,545200000.0
2005-11-07 01:30:00,1.6085,1.6106,1.6085,1.6102,681500000.0
2005-11-07 01:35:00,1.6102,1.6113,1.6098,1.6109,681500000.0
2005-11-07 01:40:00,1.6111,1.6116,1.6108,1.611,681500000.0
2005-11-07 01:45:00,1.6112,1.6117,1.611,1.6116,681500000.0
2005-11-07 01:50:00,1.6116,1.6118,1.6116,1.6117,681500000.0
2005-11-07 01:55:00,1.6117,1.6125,1.6112,1.6124,681500000.0
2005-11-07 02:00:00,1.6123,1.6123,1.6106,1.6112,681500000.0
2005-11-07 02:05:00,1.6113,1.6115,1.6105,1.6105,681500000.0
2005-11-07 02:10:00,1.6107,1.6113,1.6101,1.6112,681500000.0
2005-11-07 02:15:00,1.6115,1.6115,1.6091,1.6092,545200000.0
2005-11-07 02:20:00,1.6093,1.6095,1.6088,1.6093,681500000.0
2005-11-07 02:25:00,1.6092,1.61,1.6092,1.6096,681500000.0
2005-11-07 02:30:00,1.6097,1.6099,1.6092,1.6096,681500000.0
2005-11-07 02:35:00,1.6097,1.6097,1.6089,1.609,681500000.0
2005-11-07 02:40:00,1.6091,1.6095,1.6089,1.6094,681500000.0
2005-11-07 02:45:00,1.6095,1.6095,1.6085,1.6086,681500000.0
2005-11-07 02:50:00,1.6088,1.6089,1.6083,1.6086,545200000.0
2005-11-07 02:55:00,1.6085,1.6087,1.6084,1.6084,681500000.0
2005-11-07 03:00:00,1.6082,1.6093,1.6082,1.609,681500000.0
2005-11-07 03:05:00,1.609,1.6094,1.6089,1.6094,681500000.0
2005-11-07 03:10:00,1.6093,1.6097,1.6093,1.6094,545200000.0
2005-11-07 03:15:00,1.6095,1.6097,1.6093,1.6095,681500000.0
2005-11-07 03:20:00,1.6096,1.6098,1.6094,1.6097,681500000.0
2005-11-07 03:25:00,1.6098,1.6098,1.6096,1.6097,272600000.0
2005-11-07 03:30:00,1.6098,1.6101,1.6098,1.61,681500000.0
2005-11-07 03:35:00,1.6099,1.6101,1.6098,1.6099,681500000.0
2005-11-07 03:40:00,1.61,1.6101,1.6096,1.6096,408900000.0
2005-11-07 03:45:00,1.6097,1.6098,1.6095,1.6097,545200000.0
2005-11-07 03:50:00,1.6098,1.6102,1.6098,1.6101,408900000.0
2005-11-07 03:55:00,1.6102,1.6103,1.6098,1.6102,408900000.0
2005-11-07 04:00:00,1.6103,1.6107,1.6101,1.6105,681500000.0
2005-11-07 04:05:00,1.6104,1.6108,1.6104,1.6107,681500000.0
2005-11-07 04:10:00,1.6106,1.6109,1.6105,1.6107,681500000.0
2005-11-07 04:15:00,1.6107,1.6108,1.6105,1.6106,408900000.0
2005-11-07 04:20:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-11-07 04:25:00,1.6107,1.6108,1.6107,1.6108,545200000.0
2005-11-07 04:30:00,1.6107,1.6108,1.6107,1.6107,272600000.0
2005-11-07 04:35:00,1.6106,1.6112,1.6106,1.6111,545200000.0
2005-11-07 04:40:00,1.6109,1.6113,1.6109,1.611,545200000.0
2005-11-07 04:45:00,1.6109,1.611,1.6108,1.6108,545200000.0
2005-11-07 04:50:00,1.6109,1.6113,1.6107,1.611,681500000.0
2005-11-07 04:55:00,1.6112,1.6121,1.6111,1.6115,545200000.0
2005-11-07 05:00:00,1.6117,1.6119,1.6114,1.6116,681500000.0
2005-11-07 05:05:00,1.6117,1.6117,1.6109,1.6111,681500000.0
2005-11-07 05:10:00,1.611,1.6113,1.611,1.6112,545200000.0
2005-11-07 05:15:00,1.6111,1.6113,1.6111,1.6111,545200000.0
2005-11-07 05:20:00,1.6112,1.6115,1.6112,1.6113,408900000.0
2005-11-07 05:25:00,1.6114,1.6115,1.6113,1.6114,408900000.0
2005-11-07 05:30:00,1.6115,1.6115,1.6109,1.611,545200000.0
2005-11-07 05:35:00,1.6112,1.6114,1.611,1.6112,681500000.0
2005-11-07 05:40:00,1.6113,1.6116,1.6111,1.6114,681500000.0
2005-11-07 05:45:00,1.6113,1.6118,1.6113,1.6117,681500000.0
2005-11-07 05:50:00,1.6116,1.6117,1.6109,1.611,681500000.0
2005-11-07 05:55:00,1.6111,1.6113,1.6109,1.6113,681500000.0
2005-11-07 06:00:00,1.6112,1.6115,1.6112,1.6113,545200000.0
2005-11-07 06:05:00,1.6112,1.6114,1.6112,1.6114,408900000.0
2005-11-07 06:10:00,1.6116,1.6116,1.611,1.6111,545200000.0
2005-11-07 06:15:00,1.611,1.6114,1.611,1.6112,545200000.0
2005-11-07 06:20:00,1.6111,1.6113,1.6108,1.6108,681500000.0
2005-11-07 06:25:00,1.6111,1.6115,1.611,1.6113,681500000.0
2005-11-07 06:30:00,1.6111,1.6111,1.6108,1.611,272600000.0
2005-11-07 06:35:00,1.6104,1.6104,1.6099,1.6102,681500000.0
2005-11-07 06:40:00,1.6103,1.6104,1.6102,1.6102,408900000.0
2005-11-07 06:45:00,1.6101,1.6107,1.61,1.6104,408900000.0
2005-11-07 06:50:00,1.6105,1.6105,1.61,1.6103,545200000.0
2005-11-07 06:55:00,1.6103,1.6103,1.6096,1.6097,681500000.0
2005-11-07 07:00:00,1.6098,1.61,1.6096,1.6098,545200000.0
2005-11-07 07:05:00,1.61,1.6101,1.6097,1.61,681500000.0
2005-11-07 07:10:00,1.6101,1.6101,1.6093,1.6094,545200000.0
2005-11-07 07:15:00,1.6095,1.6098,1.6093,1.6094,545200000.0
2005-11-07 07:20:00,1.6093,1.6099,1.6093,1.6097,681500000.0
2005-11-07 07:25:00,1.6098,1.6098,1.6089,1.6089,681500000.0
2005-11-07 07:30:00,1.6088,1.6094,1.6086,1.6093,545200000.0
2005-11-07 07:35:00,1.6094,1.6099,1.609,1.6098,681500000.0
2005-11-07 07:40:00,1.6099,1.6101,1.6094,1.6095,681500000.0
2005-11-07 07:45:00,1.6096,1.6097,1.6089,1.6089,681500000.0
2005-11-07 07:50:00,1.6088,1.6094,1.6087,1.6093,681500000.0
2005-11-07 07:55:00,1.6094,1.6098,1.6091,1.6097,681500000.0
2005-11-07 08:00:00,1.6096,1.6102,1.6096,1.6097,681500000.0
2005-11-07 08:05:00,1.6098,1.6099,1.6093,1.6098,681500000.0
2005-11-07 08:10:00,1.6097,1.6102,1.6095,1.61,681500000.0
2005-11-07 08:15:00,1.6099,1.6099,1.6082,1.6086,681500000.0
2005-11-07 08:20:00,1.6085,1.6093,1.6082,1.6087,681500000.0
2005-11-07 08:25:00,1.6086,1.6094,1.6085,1.6093,681500000.0
2005-11-07 08:30:00,1.6091,1.6099,1.6088,1.6096,681500000.0
2005-11-07 08:35:00,1.6096,1.6105,1.609,1.6091,681500000.0
2005-11-07 08:40:00,1.6091,1.6097,1.6086,1.6091,681500000.0
2005-11-07 08:45:00,1.6089,1.6093,1.6085,1.6088,681500000.0
2005-11-07 08:50:00,1.609,1.6091,1.6083,1.6089,681500000.0
2005-11-07 08:55:00,1.609,1.6096,1.6083,1.6089,681500000.0
2005-11-07 09:00:00,1.6091,1.6098,1.609,1.6095,681500000.0
2005-11-07 09:05:00,1.6096,1.6102,1.6093,1.6095,681500000.0
2005-11-07 09:10:00,1.6097,1.6106,1.6095,1.6102,681500000.0
2005-11-07 09:15:00,1.6104,1.6114,1.6101,1.6107,681500000.0
2005-11-07 09:20:00,1.6106,1.6115,1.6103,1.6109,681500000.0
2005-11-07 09:25:00,1.6108,1.6117,1.6108,1.6109,681500000.0
2005-11-07 09:30:00,1.611,1.611,1.6097,1.6102,681500000.0
2005-11-07 09:35:00,1.6101,1.6104,1.6092,1.6093,681500000.0
2005-11-07 09:40:00,1.6095,1.6098,1.6092,1.6094,681500000.0
2005-11-07 09:45:00,1.6094,1.6109,1.6094,1.6105,681500000.0
2005-11-07 09:50:00,1.6107,1.6107,1.6095,1.6101,681500000.0
2005-11-07 09:55:00,1.6099,1.6104,1.6095,1.6104,681500000.0
2005-11-07 10:00:00,1.6105,1.6107,1.6096,1.6098,681500000.0
2005-11-07 10:05:00,1.6101,1.6108,1.6099,1.6104,681500000.0
2005-11-07 10:10:00,1.6106,1.6118,1.6104,1.6112,681500000.0
2005-11-07 10:15:00,1.611,1.6118,1.6107,1.6114,681500000.0
2005-11-07 10:20:00,1.6113,1.6123,1.6113,1.6122,681500000.0
2005-11-07 10:25:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-11-07 10:30:00,1.6119,1.612,1.6114,1.6115,681500000.0
2005-11-07 10:35:00,1.6116,1.612,1.6111,1.6116,681500000.0
2005-11-07 10:40:00,1.6115,1.6118,1.6109,1.6109,681500000.0
2005-11-07 10:45:00,1.6108,1.6114,1.6107,1.6111,681500000.0
2005-11-07 10:50:00,1.6114,1.6118,1.6111,1.6115,681500000.0
2005-11-07 10:55:00,1.6117,1.6137,1.6114,1.6137,681500000.0
2005-11-07 11:00:00,1.6135,1.614,1.6127,1.613,681500000.0
2005-11-07 11:05:00,1.6131,1.6135,1.6125,1.6129,681500000.0
2005-11-07 11:10:00,1.613,1.6137,1.6128,1.6136,681500000.0
2005-11-07 11:15:00,1.6137,1.6142,1.6133,1.6136,681500000.0
2005-11-07 11:20:00,1.6136,1.6137,1.6131,1.6132,681500000.0
2005-11-07 11:25:00,1.6134,1.6134,1.6125,1.6127,681500000.0
2005-11-07 11:30:00,1.6127,1.6134,1.6125,1.6134,681500000.0
2005-11-07 11:35:00,1.6135,1.6139,1.6129,1.6129,545200000.0
2005-11-07 11:40:00,1.6128,1.6129,1.612,1.6125,408900000.0
2005-11-07 11:45:00,1.6125,1.6128,1.6123,1.6126,545200000.0
2005-11-07 11:50:00,1.6131,1.6131,1.6125,1.6129,545200000.0
2005-11-07 11:55:00,1.6129,1.6132,1.6125,1.6128,681500000.0
2005-11-07 12:00:00,1.6129,1.6131,1.6126,1.6126,681500000.0
2005-11-07 12:05:00,1.6127,1.6128,1.6123,1.6123,545200000.0
2005-11-07 12:10:00,1.6125,1.6127,1.6125,1.6127,272600000.0
2005-11-07 12:15:00,1.6127,1.6127,1.6119,1.6121,545200000.0
2005-11-07 12:20:00,1.6121,1.6126,1.6121,1.6125,681500000.0
2005-11-07 12:25:00,1.6125,1.6125,1.6114,1.6119,681500000.0
2005-11-07 12:30:00,1.6118,1.6124,1.6117,1.6119,681500000.0
2005-11-07 12:35:00,1.6118,1.612,1.6113,1.6116,681500000.0
2005-11-07 12:40:00,1.6117,1.6122,1.6115,1.6122,681500000.0
2005-11-07 12:45:00,1.6123,1.6123,1.6117,1.6119,681500000.0
2005-11-07 12:50:00,1.6119,1.6125,1.6119,1.6122,681500000.0
2005-11-07 12:55:00,1.6121,1.6122,1.6117,1.6118,681500000.0
2005-11-07 13:00:00,1.6117,1.6123,1.6116,1.6117,681500000.0
2005-11-07 13:05:00,1.6116,1.6119,1.6114,1.6116,681500000.0
2005-11-07 13:10:00,1.6111,1.6118,1.6109,1.6116,681500000.0
2005-11-07 13:15:00,1.6117,1.6124,1.6114,1.6119,681500000.0
2005-11-07 13:20:00,1.6118,1.6124,1.6117,1.6122,681500000.0
2005-11-07 13:25:00,1.6122,1.6123,1.6115,1.6118,681500000.0
2005-11-07 13:30:00,1.6121,1.6125,1.6117,1.6121,681500000.0
2005-11-07 13:35:00,1.612,1.6123,1.6117,1.612,681500000.0
2005-11-07 13:40:00,1.6121,1.6126,1.6115,1.6123,681500000.0
2005-11-07 13:45:00,1.6122,1.6127,1.612,1.6127,681500000.0
2005-11-07 13:50:00,1.6126,1.6132,1.6123,1.6125,681500000.0
2005-11-07 13:55:00,1.6125,1.6137,1.6123,1.6133,681500000.0
2005-11-07 14:00:00,1.6132,1.6137,1.6129,1.6129,545200000.0
2005-11-07 14:05:00,1.613,1.6131,1.6125,1.6131,681500000.0
2005-11-07 14:10:00,1.613,1.6133,1.6129,1.6132,681500000.0
2005-11-07 14:15:00,1.6131,1.6132,1.6124,1.6124,681500000.0
2005-11-07 14:20:00,1.6126,1.6129,1.6117,1.6122,681500000.0
2005-11-07 14:25:00,1.6123,1.6124,1.6109,1.6111,681500000.0
2005-11-07 14:30:00,1.6109,1.6119,1.6108,1.611,681500000.0
2005-11-07 14:35:00,1.6111,1.6119,1.6108,1.6113,681500000.0
2005-11-07 14:40:00,1.6115,1.6119,1.6109,1.6114,681500000.0
2005-11-07 14:45:00,1.6116,1.6119,1.6112,1.6117,681500000.0
2005-11-07 14:50:00,1.6118,1.6118,1.6107,1.6108,681500000.0
2005-11-07 14:55:00,1.6108,1.6111,1.6102,1.6106,681500000.0
2005-11-07 15:00:00,1.6105,1.611,1.6101,1.6108,681500000.0
2005-11-07 15:05:00,1.6109,1.6111,1.6104,1.6105,681500000.0
2005-11-07 15:10:00,1.6106,1.6112,1.61,1.6109,681500000.0
2005-11-07 15:15:00,1.6108,1.6111,1.6105,1.6108,681500000.0
2005-11-07 15:20:00,1.6107,1.6112,1.6106,1.6109,681500000.0
2005-11-07 15:25:00,1.611,1.6118,1.611,1.6115,681500000.0
2005-11-07 15:30:00,1.6116,1.6118,1.61,1.6107,681500000.0
2005-11-07 15:35:00,1.6109,1.6115,1.6103,1.6104,681500000.0
2005-11-07 15:40:00,1.6105,1.6112,1.6103,1.6103,681500000.0
2005-11-07 15:45:00,1.6104,1.6118,1.6103,1.6111,681500000.0
2005-11-07 15:50:00,1.6112,1.6121,1.6111,1.6117,681500000.0
2005-11-07 15:55:00,1.6116,1.6116,1.6103,1.6106,681500000.0
2005-11-07 16:00:00,1.6108,1.6114,1.6105,1.6114,681500000.0
2005-11-07 16:05:00,1.6113,1.6118,1.611,1.6116,681500000.0
2005-11-07 16:10:00,1.6115,1.6124,1.6111,1.6121,681500000.0
2005-11-07 16:15:00,1.612,1.6125,1.6118,1.6119,681500000.0
2005-11-07 16:20:00,1.612,1.6131,1.6118,1.6128,681500000.0
2005-11-07 16:25:00,1.6127,1.6128,1.6118,1.6125,681500000.0
2005-11-07 16:30:00,1.6126,1.6135,1.6125,1.6126,681500000.0
2005-11-07 16:35:00,1.6127,1.6135,1.6119,1.6131,681500000.0
2005-11-07 16:40:00,1.6129,1.6138,1.6125,1.6128,681500000.0
2005-11-07 16:45:00,1.6127,1.613,1.6115,1.6118,681500000.0
2005-11-07 16:50:00,1.6117,1.6118,1.6106,1.6117,681500000.0
2005-11-07 16:55:00,1.6116,1.6119,1.6084,1.6084,681500000.0
2005-11-07 17:00:00,1.6083,1.6096,1.6081,1.6087,681500000.0
2005-11-07 17:05:00,1.6088,1.6092,1.608,1.6084,681500000.0
2005-11-07 17:10:00,1.6085,1.6092,1.608,1.609,681500000.0
2005-11-07 17:15:00,1.6086,1.6098,1.6085,1.6097,681500000.0
2005-11-07 17:20:00,1.6097,1.6108,1.6093,1.6108,681500000.0
2005-11-07 17:25:00,1.6106,1.6108,1.6098,1.6106,681500000.0
2005-11-07 17:30:00,1.6107,1.6109,1.6091,1.6099,681500000.0
2005-11-07 17:35:00,1.6096,1.6108,1.6096,1.6108,681500000.0
2005-11-07 17:40:00,1.6109,1.6111,1.6102,1.6102,681500000.0
2005-11-07 17:45:00,1.6103,1.6105,1.6094,1.61,681500000.0
2005-11-07 17:50:00,1.6099,1.6107,1.6098,1.6106,681500000.0
2005-11-07 17:55:00,1.6107,1.611,1.61,1.6101,681500000.0
2005-11-07 18:00:00,1.6102,1.6106,1.6097,1.6101,681500000.0
2005-11-07 18:05:00,1.6103,1.6114,1.6102,1.6104,681500000.0
2005-11-07 18:10:00,1.6103,1.6107,1.6096,1.6103,681500000.0
2005-11-07 18:15:00,1.6099,1.6104,1.6083,1.6086,681500000.0
2005-11-07 18:20:00,1.6088,1.6089,1.6083,1.6087,681500000.0
2005-11-07 18:25:00,1.6084,1.6093,1.6081,1.6092,681500000.0
2005-11-07 18:30:00,1.6089,1.6089,1.6078,1.6079,681500000.0
2005-11-07 18:35:00,1.6077,1.6084,1.6074,1.6084,681500000.0
2005-11-07 18:40:00,1.6081,1.6087,1.6077,1.6081,681500000.0
2005-11-07 18:45:00,1.608,1.6081,1.6076,1.608,545200000.0
2005-11-07 18:50:00,1.6081,1.6084,1.6071,1.6076,681500000.0
2005-11-07 18:55:00,1.6078,1.6081,1.6073,1.608,681500000.0
2005-11-07 19:00:00,1.6079,1.6081,1.6073,1.6078,681500000.0
2005-11-07 19:05:00,1.6077,1.6079,1.6061,1.6062,681500000.0
2005-11-07 19:10:00,1.6063,1.6066,1.6058,1.6059,545200000.0
2005-11-07 19:15:00,1.606,1.6066,1.6056,1.606,681500000.0
2005-11-07 19:20:00,1.6059,1.6063,1.605,1.6063,681500000.0
2005-11-07 19:25:00,1.6062,1.6066,1.606,1.6064,681500000.0
2005-11-07 19:30:00,1.6062,1.6069,1.6059,1.6063,681500000.0
2005-11-07 19:35:00,1.6065,1.6068,1.6063,1.6066,681500000.0
2005-11-07 19:40:00,1.6066,1.6074,1.6066,1.6071,681500000.0
2005-11-07 19:45:00,1.6069,1.6076,1.6068,1.6074,681500000.0
2005-11-07 19:50:00,1.6072,1.608,1.6071,1.608,681500000.0
2005-11-07 19:55:00,1.6081,1.6096,1.6081,1.6094,681500000.0
2005-11-07 20:00:00,1.6093,1.6094,1.6079,1.6089,681500000.0
2005-11-07 20:05:00,1.6088,1.6093,1.6087,1.6092,681500000.0
2005-11-07 20:10:00,1.6091,1.6095,1.6083,1.6089,681500000.0
2005-11-07 20:15:00,1.6088,1.6098,1.6088,1.6089,681500000.0
2005-11-07 20:20:00,1.6092,1.6096,1.6087,1.6094,681500000.0
2005-11-07 20:25:00,1.6095,1.6098,1.6092,1.6096,681500000.0
2005-11-07 20:30:00,1.6098,1.6104,1.6092,1.6098,681500000.0
2005-11-07 20:35:00,1.6096,1.6101,1.6089,1.6091,681500000.0
2005-11-07 20:40:00,1.6093,1.6098,1.6084,1.6094,681500000.0
2005-11-07 20:45:00,1.6093,1.6098,1.6092,1.6098,681500000.0
2005-11-07 20:50:00,1.6096,1.6102,1.6089,1.6095,681500000.0
2005-11-07 20:55:00,1.6094,1.6098,1.6092,1.6095,681500000.0
2005-11-07 21:00:00,1.6096,1.6098,1.6092,1.6098,681500000.0
2005-11-07 21:05:00,1.6096,1.6101,1.6091,1.6099,681500000.0
2005-11-07 21:10:00,1.6098,1.6102,1.6098,1.6102,545200000.0
2005-11-07 21:15:00,1.6102,1.6102,1.6096,1.6096,681500000.0
2005-11-07 21:20:00,1.6095,1.6096,1.6091,1.6093,681500000.0
2005-11-07 21:25:00,1.6092,1.6093,1.6089,1.6089,681500000.0
2005-11-07 21:30:00,1.6091,1.6092,1.6086,1.6089,681500000.0
2005-11-07 21:35:00,1.6091,1.6091,1.6087,1.6089,545200000.0
2005-11-07 21:40:00,1.6092,1.6095,1.6089,1.6092,681500000.0
2005-11-07 21:45:00,1.6091,1.6096,1.6091,1.6094,681500000.0
2005-11-07 21:50:00,1.6093,1.6095,1.6089,1.6091,545200000.0
2005-11-07 21:55:00,1.6089,1.6096,1.6089,1.6096,681500000.0
2005-11-07 22:00:00,1.6095,1.6099,1.6092,1.6096,681500000.0
2005-11-07 22:05:00,1.6098,1.6102,1.6095,1.6101,681500000.0
2005-11-07 22:10:00,1.6103,1.6106,1.6101,1.6103,681500000.0
2005-11-07 22:15:00,1.6104,1.6104,1.6093,1.6103,681500000.0
2005-11-07 22:20:00,1.6104,1.6112,1.6102,1.6107,681500000.0
2005-11-07 22:25:00,1.6106,1.6109,1.6104,1.6109,408900000.0
2005-11-07 22:30:00,1.6107,1.6109,1.6104,1.6106,681500000.0
2005-11-07 22:35:00,1.6107,1.6107,1.6096,1.6098,681500000.0
2005-11-07 22:40:00,1.6096,1.6096,1.6091,1.6092,681500000.0
2005-11-07 22:45:00,1.6091,1.6096,1.6089,1.6094,545200000.0
2005-11-07 22:50:00,1.6093,1.6099,1.6086,1.6099,681500000.0
2005-11-07 22:55:00,1.6098,1.6102,1.6093,1.6098,681500000.0
2005-11-07 23:00:00,1.6096,1.6098,1.6092,1.6092,545200000.0
2005-11-07 23:05:00,1.6093,1.6093,1.6088,1.6091,681500000.0
2005-11-07 23:10:00,1.6089,1.6092,1.6086,1.6088,681500000.0
2005-11-07 23:15:00,1.6089,1.6092,1.6087,1.6091,681500000.0
2005-11-07 23:20:00,1.6089,1.6092,1.6089,1.6092,408900000.0
2005-11-07 23:25:00,1.6093,1.6093,1.6086,1.6086,408900000.0
2005-11-07 23:30:00,1.6084,1.6087,1.6083,1.6086,545200000.0
2005-11-07 23:35:00,1.6088,1.6091,1.6087,1.6089,681500000.0
2005-11-07 23:40:00,1.6091,1.6096,1.6089,1.6096,681500000.0
2005-11-07 23:45:00,1.6094,1.6104,1.6092,1.6096,681500000.0
2005-11-07 23:50:00,1.6095,1.6098,1.6088,1.6093,681500000.0
2005-11-07 23:55:00,1.6091,1.6099,1.6091,1.6099,681500000.0
2005-11-08 00:00:00,1.6098,1.6101,1.6096,1.6097,681500000.0
2005-11-08 00:05:00,1.6098,1.6102,1.6095,1.6098,681500000.0
2005-11-08 00:10:00,1.6101,1.6102,1.6091,1.6093,545200000.0
2005-11-08 00:15:00,1.6092,1.6095,1.6089,1.6092,681500000.0
2005-11-08 00:20:00,1.6093,1.6097,1.609,1.609,681500000.0
2005-11-08 00:25:00,1.6091,1.6092,1.6088,1.6091,681500000.0
2005-11-08 00:30:00,1.6089,1.6089,1.6077,1.6083,681500000.0
2005-11-08 00:35:00,1.6085,1.6086,1.6079,1.6079,681500000.0
2005-11-08 00:40:00,1.6078,1.6083,1.6077,1.6079,545200000.0
2005-11-08 00:45:00,1.608,1.6085,1.6079,1.6082,681500000.0
2005-11-08 00:50:00,1.6081,1.6082,1.6078,1.6079,681500000.0
2005-11-08 00:55:00,1.608,1.6081,1.6077,1.608,681500000.0
2005-11-08 01:00:00,1.6081,1.6082,1.6071,1.6075,681500000.0
2005-11-08 01:05:00,1.6076,1.6084,1.6075,1.6076,681500000.0
2005-11-08 01:10:00,1.6078,1.6078,1.6069,1.6069,681500000.0
2005-11-08 01:15:00,1.607,1.6074,1.6068,1.6072,681500000.0
2005-11-08 01:20:00,1.6074,1.6078,1.6069,1.6075,681500000.0
2005-11-08 01:25:00,1.6074,1.6077,1.6072,1.6073,681500000.0
2005-11-08 01:30:00,1.6074,1.6082,1.6072,1.6077,681500000.0
2005-11-08 01:35:00,1.6078,1.6081,1.6075,1.6077,681500000.0
2005-11-08 01:40:00,1.6076,1.6082,1.6076,1.6078,681500000.0
2005-11-08 01:45:00,1.6079,1.6079,1.6072,1.6076,681500000.0
2005-11-08 01:50:00,1.6075,1.6077,1.6044,1.6048,681500000.0
2005-11-08 01:55:00,1.6047,1.6067,1.6047,1.6059,681500000.0
2005-11-08 02:00:00,1.606,1.6065,1.6053,1.6056,681500000.0
2005-11-08 02:05:00,1.6055,1.6065,1.6052,1.6063,681500000.0
2005-11-08 02:10:00,1.6062,1.6064,1.6033,1.6062,681500000.0
2005-11-08 02:15:00,1.606,1.6069,1.6045,1.6049,681500000.0
2005-11-08 02:20:00,1.6052,1.6065,1.6048,1.6064,681500000.0
2005-11-08 02:25:00,1.6063,1.6068,1.6057,1.6065,681500000.0
2005-11-08 02:30:00,1.6067,1.607,1.606,1.6066,681500000.0
2005-11-08 02:35:00,1.6065,1.608,1.6065,1.6077,681500000.0
2005-11-08 02:40:00,1.6076,1.6077,1.6062,1.6062,681500000.0
2005-11-08 02:45:00,1.6063,1.6072,1.606,1.6071,681500000.0
2005-11-08 02:50:00,1.6072,1.6076,1.6065,1.6072,681500000.0
2005-11-08 02:55:00,1.6073,1.6084,1.6072,1.6073,681500000.0
2005-11-08 03:00:00,1.6074,1.6077,1.607,1.6074,681500000.0
2005-11-08 03:05:00,1.6073,1.6081,1.6071,1.608,681500000.0
2005-11-08 03:10:00,1.6077,1.6088,1.6075,1.6088,681500000.0
2005-11-08 03:15:00,1.6089,1.6089,1.6079,1.608,681500000.0
2005-11-08 03:20:00,1.6079,1.6083,1.6074,1.6079,681500000.0
2005-11-08 03:25:00,1.6082,1.6087,1.6074,1.6084,681500000.0
2005-11-08 03:30:00,1.6082,1.6087,1.6071,1.6074,681500000.0
2005-11-08 03:35:00,1.6073,1.6078,1.6072,1.6074,545200000.0
2005-11-08 03:40:00,1.6075,1.6078,1.6071,1.6075,681500000.0
2005-11-08 03:45:00,1.6076,1.6076,1.607,1.607,681500000.0
2005-11-08 03:50:00,1.6069,1.6073,1.6066,1.6073,681500000.0
2005-11-08 03:55:00,1.6075,1.6076,1.6071,1.6071,681500000.0
2005-11-08 04:00:00,1.6072,1.6074,1.6059,1.6063,681500000.0
2005-11-08 04:05:00,1.6064,1.6068,1.606,1.6065,681500000.0
2005-11-08 04:10:00,1.6064,1.6072,1.6062,1.6067,681500000.0
2005-11-08 04:15:00,1.6068,1.6075,1.6067,1.6071,681500000.0
2005-11-08 04:20:00,1.6072,1.6073,1.6062,1.6062,681500000.0
2005-11-08 04:25:00,1.6064,1.6064,1.6056,1.6059,681500000.0
2005-11-08 04:30:00,1.6061,1.6064,1.6059,1.6059,681500000.0
2005-11-08 04:35:00,1.6058,1.6062,1.6057,1.606,681500000.0
2005-11-08 04:40:00,1.6057,1.6062,1.6056,1.6061,681500000.0
2005-11-08 04:45:00,1.6059,1.6061,1.6054,1.6055,545200000.0
2005-11-08 04:50:00,1.6054,1.6061,1.6054,1.6057,681500000.0
2005-11-08 04:55:00,1.6056,1.606,1.6055,1.6055,681500000.0
2005-11-08 05:00:00,1.6054,1.6058,1.6053,1.6055,681500000.0
2005-11-08 05:05:00,1.6056,1.606,1.6054,1.6058,681500000.0
2005-11-08 05:10:00,1.6057,1.6061,1.6056,1.6057,681500000.0
2005-11-08 05:15:00,1.6056,1.6059,1.6051,1.6053,681500000.0
2005-11-08 05:20:00,1.6052,1.6056,1.6051,1.6054,681500000.0
2005-11-08 05:25:00,1.6055,1.6059,1.6053,1.6058,681500000.0
2005-11-08 05:30:00,1.6057,1.606,1.6053,1.6056,681500000.0
2005-11-08 05:35:00,1.6057,1.6061,1.6054,1.6058,681500000.0
2005-11-08 05:40:00,1.6059,1.6062,1.6054,1.6057,681500000.0
2005-11-08 05:45:00,1.6055,1.6061,1.6055,1.606,681500000.0
2005-11-08 05:50:00,1.606,1.6063,1.6056,1.6059,681500000.0
2005-11-08 05:55:00,1.6057,1.6061,1.6054,1.6057,681500000.0
2005-11-08 06:00:00,1.6056,1.6059,1.6051,1.6055,681500000.0
2005-11-08 06:05:00,1.6056,1.6059,1.6052,1.6052,681500000.0
2005-11-08 06:10:00,1.6054,1.606,1.6054,1.6056,681500000.0
2005-11-08 06:15:00,1.6055,1.6058,1.6053,1.6054,408900000.0
2005-11-08 06:20:00,1.6056,1.606,1.6055,1.6059,681500000.0
2005-11-08 06:25:00,1.6059,1.6061,1.6056,1.6056,681500000.0
2005-11-08 06:30:00,1.6058,1.6064,1.6056,1.6057,681500000.0
2005-11-08 06:35:00,1.6056,1.6057,1.6051,1.6055,681500000.0
2005-11-08 06:40:00,1.6054,1.6055,1.6049,1.6055,681500000.0
2005-11-08 06:45:00,1.6054,1.6064,1.6053,1.6061,681500000.0
2005-11-08 06:50:00,1.6062,1.6067,1.6058,1.6058,545200000.0
2005-11-08 06:55:00,1.6057,1.6062,1.6053,1.6055,681500000.0
2005-11-08 07:00:00,1.6054,1.6057,1.6051,1.6054,681500000.0
2005-11-08 07:05:00,1.6053,1.6057,1.6052,1.6056,681500000.0
2005-11-08 07:10:00,1.6055,1.6062,1.6055,1.606,681500000.0
2005-11-08 07:15:00,1.6057,1.606,1.6056,1.6059,681500000.0
2005-11-08 07:20:00,1.6061,1.6063,1.6056,1.6058,681500000.0
2005-11-08 07:25:00,1.6057,1.6062,1.6053,1.6053,681500000.0
2005-11-08 07:30:00,1.6051,1.6058,1.6051,1.6055,681500000.0
2005-11-08 07:35:00,1.6056,1.6064,1.6055,1.6064,681500000.0
2005-11-08 07:40:00,1.6065,1.6068,1.6059,1.6061,681500000.0
2005-11-08 07:45:00,1.606,1.6063,1.6056,1.6056,681500000.0
2005-11-08 07:50:00,1.6059,1.6062,1.6053,1.6062,681500000.0
2005-11-08 07:55:00,1.6061,1.6061,1.6052,1.6057,681500000.0
2005-11-08 08:00:00,1.6054,1.6057,1.6053,1.6055,681500000.0
2005-11-08 08:05:00,1.6054,1.6068,1.6054,1.6068,681500000.0
2005-11-08 08:10:00,1.6067,1.6073,1.6063,1.6073,681500000.0
2005-11-08 08:15:00,1.6072,1.6075,1.6065,1.6069,681500000.0
2005-11-08 08:20:00,1.6068,1.607,1.6063,1.6068,681500000.0
2005-11-08 08:25:00,1.6067,1.6072,1.6064,1.6064,681500000.0
2005-11-08 08:30:00,1.6065,1.6071,1.6062,1.6065,681500000.0
2005-11-08 08:35:00,1.6065,1.6067,1.606,1.6063,681500000.0
2005-11-08 08:40:00,1.6062,1.607,1.6059,1.6062,681500000.0
2005-11-08 08:45:00,1.6063,1.607,1.6061,1.6064,681500000.0
2005-11-08 08:50:00,1.6063,1.6066,1.6059,1.606,681500000.0
2005-11-08 09:00:00,1.6051,1.6054,1.6044,1.6047,681500000.0
2005-11-08 09:05:00,1.6048,1.605,1.6041,1.6043,681500000.0
2005-11-08 09:10:00,1.6044,1.6046,1.6033,1.6037,681500000.0
2005-11-08 09:15:00,1.6036,1.6039,1.6025,1.6026,681500000.0
2005-11-08 09:20:00,1.6027,1.6042,1.6027,1.604,681500000.0
2005-11-08 09:25:00,1.6039,1.6043,1.603,1.6038,681500000.0
2005-11-08 09:30:00,1.6039,1.604,1.6032,1.6033,681500000.0
2005-11-08 09:35:00,1.6034,1.6041,1.603,1.604,681500000.0
2005-11-08 09:40:00,1.6039,1.6043,1.6038,1.6042,681500000.0
2005-11-08 09:45:00,1.6041,1.6051,1.6036,1.6042,681500000.0
2005-11-08 09:50:00,1.6041,1.6042,1.6028,1.6031,681500000.0
2005-11-08 09:55:00,1.6029,1.6042,1.6025,1.6036,681500000.0
2005-11-08 10:00:00,1.6035,1.6037,1.6023,1.6029,681500000.0
2005-11-08 10:05:00,1.6028,1.6036,1.6026,1.6027,681500000.0
2005-11-08 10:10:00,1.6026,1.6029,1.6022,1.6029,681500000.0
2005-11-08 10:15:00,1.6031,1.6041,1.6028,1.6039,681500000.0
2005-11-08 10:20:00,1.6041,1.6049,1.6036,1.6037,681500000.0
2005-11-08 10:25:00,1.6036,1.6042,1.6032,1.6034,681500000.0
2005-11-08 10:30:00,1.6035,1.6042,1.6031,1.6032,681500000.0
2005-11-08 10:35:00,1.6035,1.6038,1.6028,1.6036,681500000.0
2005-11-08 10:40:00,1.6037,1.6047,1.6036,1.6046,681500000.0
2005-11-08 10:45:00,1.6045,1.6055,1.6043,1.605,681500000.0
2005-11-08 10:50:00,1.6051,1.6055,1.6042,1.6045,681500000.0
2005-11-08 10:55:00,1.6046,1.6047,1.6039,1.6043,681500000.0
2005-11-08 11:00:00,1.6042,1.6044,1.6027,1.6031,681500000.0
2005-11-08 11:05:00,1.6032,1.6037,1.6028,1.6036,681500000.0
2005-11-08 11:10:00,1.6035,1.6039,1.6027,1.6039,681500000.0
2005-11-08 11:15:00,1.6038,1.604,1.6032,1.6037,681500000.0
2005-11-08 11:20:00,1.6036,1.6038,1.603,1.6032,681500000.0
2005-11-08 11:25:00,1.603,1.6039,1.603,1.6037,681500000.0
2005-11-08 11:30:00,1.6036,1.6039,1.6032,1.6039,681500000.0
2005-11-08 11:35:00,1.604,1.6042,1.6034,1.6034,681500000.0
2005-11-08 11:40:00,1.6035,1.6041,1.6032,1.6035,681500000.0
2005-11-08 11:45:00,1.6033,1.604,1.6032,1.604,681500000.0
2005-11-08 11:50:00,1.6037,1.6047,1.6037,1.6044,681500000.0
2005-11-08 11:55:00,1.6043,1.6055,1.6042,1.6052,681500000.0
2005-11-08 12:00:00,1.6053,1.6054,1.6044,1.605,681500000.0
2005-11-08 12:05:00,1.6051,1.6051,1.6037,1.6047,681500000.0
2005-11-08 12:10:00,1.6049,1.6051,1.6046,1.6048,681500000.0
2005-11-08 12:15:00,1.6049,1.6051,1.6044,1.6046,681500000.0
2005-11-08 12:20:00,1.6045,1.6056,1.6044,1.6056,681500000.0
2005-11-08 12:25:00,1.6055,1.606,1.6054,1.6056,681500000.0
2005-11-08 12:30:00,1.6055,1.6061,1.6052,1.6055,681500000.0
2005-11-08 12:35:00,1.6056,1.6056,1.6048,1.6049,681500000.0
2005-11-08 12:40:00,1.6048,1.6052,1.6042,1.6047,681500000.0
2005-11-08 12:45:00,1.605,1.6051,1.6043,1.6044,681500000.0
2005-11-08 12:50:00,1.6043,1.6046,1.6042,1.6044,681500000.0
2005-11-08 12:55:00,1.6043,1.6047,1.6039,1.604,681500000.0
2005-11-08 13:00:00,1.6039,1.6048,1.6038,1.6045,681500000.0
2005-11-08 13:05:00,1.6043,1.6047,1.6041,1.6047,681500000.0
2005-11-08 13:10:00,1.6046,1.6052,1.6038,1.6045,681500000.0
2005-11-08 13:15:00,1.6046,1.6058,1.6046,1.6058,681500000.0
2005-11-08 13:20:00,1.6057,1.6058,1.6047,1.6051,681500000.0
2005-11-08 13:25:00,1.6049,1.6054,1.6046,1.6054,681500000.0
2005-11-08 13:30:00,1.6053,1.6059,1.6047,1.6058,681500000.0
2005-11-08 13:35:00,1.6057,1.6061,1.6055,1.6061,681500000.0
2005-11-08 13:40:00,1.6062,1.6062,1.6057,1.606,681500000.0
2005-11-08 13:45:00,1.6061,1.6064,1.6052,1.6057,681500000.0
2005-11-08 13:50:00,1.6058,1.6062,1.6056,1.6059,681500000.0
2005-11-08 13:55:00,1.606,1.6063,1.6052,1.6053,681500000.0
2005-11-08 14:00:00,1.6056,1.6057,1.605,1.6051,681500000.0
2005-11-08 14:05:00,1.6052,1.6055,1.6048,1.6052,681500000.0
2005-11-08 14:10:00,1.6054,1.6054,1.6048,1.6048,681500000.0
2005-11-08 14:15:00,1.6049,1.6052,1.6046,1.6052,681500000.0
2005-11-08 14:20:00,1.6053,1.6057,1.6047,1.6053,681500000.0
2005-11-08 14:25:00,1.6052,1.6057,1.6047,1.6054,681500000.0
2005-11-08 14:30:00,1.6055,1.6067,1.6051,1.6062,681500000.0
2005-11-08 14:35:00,1.606,1.6066,1.6058,1.6062,681500000.0
2005-11-08 14:40:00,1.6062,1.6062,1.6056,1.6062,681500000.0
2005-11-08 14:45:00,1.6061,1.6068,1.6058,1.6059,681500000.0
2005-11-08 14:50:00,1.6059,1.6064,1.6056,1.6058,681500000.0
2005-11-08 14:55:00,1.6056,1.6061,1.6054,1.6058,681500000.0
2005-11-08 15:00:00,1.606,1.6067,1.6055,1.6056,681500000.0
2005-11-08 15:05:00,1.6055,1.606,1.6045,1.6046,681500000.0
2005-11-08 15:10:00,1.6048,1.6051,1.6039,1.6045,681500000.0
2005-11-08 15:15:00,1.6042,1.6049,1.6037,1.6041,681500000.0
2005-11-08 15:20:00,1.6042,1.6046,1.6036,1.604,681500000.0
2005-11-08 15:25:00,1.6042,1.6043,1.6028,1.6041,681500000.0
2005-11-08 15:30:00,1.6039,1.6044,1.6039,1.6043,681500000.0
2005-11-08 15:35:00,1.6044,1.6045,1.6038,1.6044,681500000.0
2005-11-08 15:40:00,1.6043,1.6049,1.604,1.6044,681500000.0
2005-11-08 15:45:00,1.6045,1.6055,1.6044,1.6051,681500000.0
2005-11-08 15:50:00,1.6053,1.6056,1.6047,1.6048,681500000.0
2005-11-08 15:55:00,1.6047,1.6051,1.604,1.6043,681500000.0
2005-11-08 16:00:00,1.6041,1.6045,1.604,1.6045,681500000.0
2005-11-08 16:05:00,1.6044,1.6046,1.6033,1.6037,681500000.0
2005-11-08 16:10:00,1.6035,1.6044,1.6034,1.6035,681500000.0
2005-11-08 16:15:00,1.6037,1.6042,1.6031,1.6041,681500000.0
2005-11-08 16:20:00,1.6043,1.6048,1.6035,1.6035,681500000.0
2005-11-08 16:25:00,1.6036,1.6036,1.6028,1.6032,681500000.0
2005-11-08 16:30:00,1.603,1.6033,1.602,1.6021,681500000.0
2005-11-08 16:35:00,1.6019,1.6025,1.6019,1.6019,681500000.0
2005-11-08 16:40:00,1.6018,1.6023,1.6014,1.6023,681500000.0
2005-11-08 16:45:00,1.6021,1.6026,1.6019,1.6022,681500000.0
2005-11-08 16:50:00,1.6023,1.6031,1.602,1.6024,681500000.0
2005-11-08 16:55:00,1.6023,1.6029,1.6016,1.6019,681500000.0
2005-11-08 17:00:00,1.6017,1.6025,1.601,1.601,681500000.0
2005-11-08 17:05:00,1.6012,1.6021,1.601,1.6021,681500000.0
2005-11-08 17:10:00,1.602,1.602,1.5998,1.6005,681500000.0
2005-11-08 17:15:00,1.6006,1.6008,1.5994,1.5997,681500000.0
2005-11-08 17:20:00,1.5996,1.6003,1.5989,1.5992,681500000.0
2005-11-08 17:25:00,1.5994,1.6001,1.5993,1.6001,681500000.0
2005-11-08 17:30:00,1.6002,1.6011,1.5999,1.6005,681500000.0
2005-11-08 17:35:00,1.6007,1.6012,1.6002,1.6004,681500000.0
2005-11-08 17:40:00,1.6005,1.6006,1.6001,1.6002,681500000.0
2005-11-08 17:45:00,1.6003,1.6005,1.5998,1.6002,681500000.0
2005-11-08 17:50:00,1.6001,1.6001,1.5995,1.5998,681500000.0
2005-11-08 17:55:00,1.5999,1.6,1.599,1.5993,681500000.0
2005-11-08 18:00:00,1.5995,1.6,1.5991,1.5996,681500000.0
2005-11-08 18:05:00,1.5995,1.5998,1.5993,1.5996,681500000.0
2005-11-08 18:10:00,1.5995,1.6005,1.5995,1.6002,681500000.0
2005-11-08 18:15:00,1.6004,1.6011,1.6002,1.6006,681500000.0
2005-11-08 18:20:00,1.6008,1.6008,1.6002,1.6005,681500000.0
2005-11-08 18:25:00,1.6006,1.6006,1.5996,1.6002,681500000.0
2005-11-08 18:30:00,1.6,1.6008,1.5997,1.6005,681500000.0
2005-11-08 18:35:00,1.6006,1.6008,1.6002,1.6002,681500000.0
2005-11-08 18:40:00,1.6004,1.6009,1.5997,1.6006,681500000.0
2005-11-08 18:45:00,1.6005,1.6008,1.6002,1.6008,681500000.0
2005-11-08 18:50:00,1.6011,1.6014,1.6006,1.6011,681500000.0
2005-11-08 18:55:00,1.6009,1.6013,1.6008,1.6009,681500000.0
2005-11-08 19:00:00,1.6011,1.6015,1.6004,1.6004,681500000.0
2005-11-08 19:05:00,1.6005,1.6008,1.6004,1.6005,681500000.0
2005-11-08 19:10:00,1.6006,1.6014,1.6006,1.6008,681500000.0
2005-11-08 19:15:00,1.6006,1.6014,1.6005,1.6009,545200000.0
2005-11-08 19:20:00,1.6011,1.6015,1.6008,1.6012,681500000.0
2005-11-08 19:25:00,1.6012,1.6018,1.6012,1.6017,681500000.0
2005-11-08 19:30:00,1.6018,1.602,1.6014,1.6019,681500000.0
2005-11-08 19:35:00,1.6018,1.6026,1.6015,1.6024,681500000.0
2005-11-08 19:40:00,1.6023,1.6026,1.602,1.6026,681500000.0
2005-11-08 19:45:00,1.6024,1.6032,1.6024,1.6026,681500000.0
2005-11-08 19:50:00,1.6024,1.6032,1.602,1.6029,681500000.0
2005-11-08 19:55:00,1.6028,1.603,1.6024,1.6026,545200000.0
2005-11-08 20:00:00,1.6024,1.6026,1.602,1.6024,681500000.0
2005-11-08 20:05:00,1.6026,1.6031,1.6024,1.6029,681500000.0
2005-11-08 20:10:00,1.6028,1.6029,1.602,1.6024,681500000.0
2005-11-08 20:15:00,1.6026,1.6029,1.602,1.6024,545200000.0
2005-11-08 20:20:00,1.6023,1.603,1.6023,1.6026,681500000.0
2005-11-08 20:25:00,1.6028,1.603,1.6026,1.6028,681500000.0
2005-11-08 20:30:00,1.6026,1.6028,1.6021,1.6024,681500000.0
2005-11-08 20:35:00,1.6026,1.6028,1.602,1.6024,545200000.0
2005-11-08 20:40:00,1.6023,1.6023,1.6017,1.6017,681500000.0
2005-11-08 20:45:00,1.6019,1.6019,1.6015,1.6017,681500000.0
2005-11-08 20:50:00,1.6018,1.602,1.6015,1.602,681500000.0
2005-11-08 20:55:00,1.6021,1.6021,1.6019,1.6019,545200000.0
2005-11-08 21:00:00,1.6018,1.602,1.6012,1.6013,681500000.0
2005-11-08 21:05:00,1.6012,1.6017,1.6011,1.6013,681500000.0
2005-11-08 21:10:00,1.6012,1.6018,1.6012,1.6018,681500000.0
2005-11-08 21:15:00,1.602,1.6021,1.6018,1.602,681500000.0
2005-11-08 21:20:00,1.6021,1.6024,1.6018,1.602,681500000.0
2005-11-08 21:25:00,1.6021,1.6024,1.6018,1.6021,681500000.0
2005-11-08 21:30:00,1.6024,1.6024,1.6019,1.6024,681500000.0
2005-11-08 21:35:00,1.6023,1.6026,1.602,1.6024,681500000.0
2005-11-08 21:40:00,1.6023,1.6024,1.602,1.6023,681500000.0
2005-11-08 21:45:00,1.6024,1.6024,1.6021,1.6024,681500000.0
2005-11-08 21:50:00,1.6023,1.6026,1.6023,1.6024,681500000.0
2005-11-08 21:55:00,1.6026,1.6026,1.6018,1.6021,681500000.0
2005-11-08 22:00:00,1.602,1.6029,1.602,1.6026,681500000.0
2005-11-08 22:05:00,1.6029,1.6034,1.6024,1.603,681500000.0
2005-11-08 22:10:00,1.6031,1.6032,1.6028,1.603,681500000.0
2005-11-08 22:15:00,1.6029,1.603,1.6028,1.6029,408900000.0
2005-11-08 22:20:00,1.6028,1.6032,1.6028,1.6029,681500000.0
2005-11-08 22:25:00,1.603,1.6032,1.6026,1.603,681500000.0
2005-11-08 22:30:00,1.6031,1.6032,1.6028,1.6028,681500000.0
2005-11-08 22:35:00,1.6029,1.603,1.6026,1.6029,681500000.0
2005-11-08 22:40:00,1.603,1.6032,1.6029,1.603,681500000.0
2005-11-08 22:45:00,1.6029,1.6031,1.6026,1.6031,681500000.0
2005-11-08 22:50:00,1.603,1.6031,1.6026,1.6026,545200000.0
2005-11-08 22:55:00,1.6028,1.6031,1.6026,1.6029,681500000.0
2005-11-08 23:00:00,1.6029,1.6032,1.6026,1.6026,681500000.0
2005-11-08 23:05:00,1.6024,1.6026,1.6017,1.602,681500000.0
2005-11-08 23:10:00,1.6021,1.6028,1.602,1.6028,681500000.0
2005-11-08 23:15:00,1.6026,1.6041,1.6026,1.6035,681500000.0
2005-11-08 23:20:00,1.6034,1.6038,1.6031,1.6035,681500000.0
2005-11-08 23:25:00,1.6037,1.604,1.6034,1.6035,681500000.0
2005-11-08 23:30:00,1.6034,1.604,1.6032,1.604,681500000.0
2005-11-08 23:35:00,1.6038,1.604,1.6032,1.604,545200000.0
2005-11-08 23:40:00,1.6038,1.6039,1.6032,1.6036,681500000.0
2005-11-08 23:45:00,1.6038,1.6041,1.6035,1.6039,681500000.0
2005-11-08 23:50:00,1.6041,1.6043,1.6038,1.6038,545200000.0
2005-11-08 23:55:00,1.604,1.6046,1.6038,1.6041,681500000.0
2005-11-09 00:00:00,1.6039,1.6042,1.6033,1.6035,681500000.0
2005-11-09 00:05:00,1.6034,1.6038,1.6027,1.6038,681500000.0
2005-11-09 00:10:00,1.6039,1.6039,1.6028,1.603,681500000.0
2005-11-09 00:15:00,1.6029,1.6032,1.6028,1.6029,545200000.0
2005-11-09 00:20:00,1.6028,1.6031,1.6025,1.6028,681500000.0
2005-11-09 00:25:00,1.6027,1.6029,1.6025,1.6029,681500000.0
2005-11-09 00:30:00,1.6028,1.6028,1.6024,1.6024,545200000.0
2005-11-09 00:35:00,1.6023,1.6026,1.6022,1.6025,681500000.0
2005-11-09 00:40:00,1.6024,1.6025,1.6022,1.6025,681500000.0
2005-11-09 00:45:00,1.6026,1.6026,1.6022,1.6023,681500000.0
2005-11-09 00:50:00,1.6024,1.6031,1.6024,1.6031,681500000.0
2005-11-09 00:55:00,1.6029,1.6032,1.6027,1.603,681500000.0
2005-11-09 01:00:00,1.6028,1.603,1.6026,1.6028,681500000.0
2005-11-09 01:05:00,1.6029,1.6031,1.6026,1.6029,681500000.0
2005-11-09 01:10:00,1.6028,1.6032,1.6026,1.603,545200000.0
2005-11-09 01:15:00,1.6031,1.6031,1.6026,1.6028,681500000.0
2005-11-09 01:20:00,1.6026,1.603,1.6026,1.6026,681500000.0
2005-11-09 01:25:00,1.6024,1.6028,1.6022,1.6024,681500000.0
2005-11-09 01:30:00,1.6023,1.6026,1.6018,1.6024,681500000.0
2005-11-09 01:35:00,1.6025,1.6026,1.6021,1.6023,681500000.0
2005-11-09 01:40:00,1.6024,1.6026,1.6021,1.6022,681500000.0
2005-11-09 01:45:00,1.6021,1.6026,1.6018,1.6019,681500000.0
2005-11-09 01:50:00,1.6018,1.6022,1.6013,1.6018,681500000.0
2005-11-09 01:55:00,1.6017,1.6021,1.6015,1.6019,681500000.0
2005-11-09 02:05:00,1.6018,1.6025,1.6017,1.6021,681500000.0
2005-11-09 02:10:00,1.602,1.6036,1.6018,1.6036,681500000.0
2005-11-09 02:15:00,1.6032,1.6036,1.6024,1.6031,681500000.0
2005-11-09 02:20:00,1.6032,1.6034,1.6027,1.603,681500000.0
2005-11-09 02:25:00,1.6031,1.6038,1.603,1.6034,681500000.0
2005-11-09 02:30:00,1.6036,1.604,1.6034,1.6034,681500000.0
2005-11-09 02:35:00,1.6035,1.6039,1.6033,1.6037,681500000.0
2005-11-09 02:40:00,1.6035,1.6041,1.6033,1.604,681500000.0
2005-11-09 02:45:00,1.6041,1.6042,1.6038,1.6039,681500000.0
2005-11-09 02:50:00,1.604,1.6041,1.6037,1.6039,545200000.0
2005-11-09 02:55:00,1.6038,1.6044,1.6037,1.604,681500000.0
2005-11-09 03:00:00,1.6039,1.604,1.6035,1.6036,681500000.0
2005-11-09 03:05:00,1.6035,1.6038,1.6031,1.6034,681500000.0
2005-11-09 03:10:00,1.6033,1.6035,1.6025,1.6027,681500000.0
2005-11-09 03:15:00,1.6028,1.6033,1.6026,1.6029,681500000.0
2005-11-09 03:20:00,1.603,1.6033,1.603,1.6031,545200000.0
2005-11-09 03:25:00,1.603,1.6034,1.603,1.6032,681500000.0
2005-11-09 03:30:00,1.6034,1.6034,1.603,1.6034,408900000.0
2005-11-09 03:35:00,1.6033,1.6033,1.6029,1.6031,681500000.0
2005-11-09 03:40:00,1.6032,1.6032,1.6023,1.6027,681500000.0
2005-11-09 03:45:00,1.6025,1.6027,1.6021,1.6025,681500000.0
2005-11-09 03:50:00,1.6023,1.6026,1.6021,1.6026,681500000.0
2005-11-09 03:55:00,1.6028,1.6028,1.6023,1.6023,681500000.0
2005-11-09 04:00:00,1.6022,1.603,1.6022,1.6026,681500000.0
2005-11-09 04:05:00,1.6025,1.6034,1.6025,1.6032,681500000.0
2005-11-09 04:10:00,1.6032,1.6033,1.603,1.6031,545200000.0
2005-11-09 04:15:00,1.6032,1.6035,1.6029,1.6033,681500000.0
2005-11-09 04:20:00,1.6032,1.6034,1.603,1.6034,681500000.0
2005-11-09 04:25:00,1.6031,1.6035,1.6031,1.6033,681500000.0
2005-11-09 04:30:00,1.6031,1.6033,1.6025,1.6028,681500000.0
2005-11-09 04:35:00,1.603,1.6031,1.6028,1.6031,408900000.0
2005-11-09 04:40:00,1.6032,1.6034,1.603,1.603,681500000.0
2005-11-09 04:45:00,1.6029,1.6031,1.6029,1.603,681500000.0
2005-11-09 04:50:00,1.6029,1.6036,1.6028,1.6033,681500000.0
2005-11-09 04:55:00,1.6034,1.6034,1.6029,1.6032,681500000.0
2005-11-09 05:00:00,1.6033,1.6035,1.6031,1.6032,681500000.0
2005-11-09 05:05:00,1.6031,1.6037,1.6031,1.6035,681500000.0
2005-11-09 05:10:00,1.6034,1.6037,1.603,1.6034,681500000.0
2005-11-09 05:15:00,1.6035,1.6037,1.6033,1.6037,545200000.0
2005-11-09 05:20:00,1.6036,1.6046,1.6035,1.6042,681500000.0
2005-11-09 05:25:00,1.6041,1.6042,1.6039,1.6039,545200000.0
2005-11-09 05:30:00,1.604,1.604,1.6036,1.6039,681500000.0
2005-11-09 05:35:00,1.604,1.6041,1.6037,1.6037,408900000.0
2005-11-09 05:40:00,1.6035,1.6036,1.6027,1.6029,681500000.0
2005-11-09 05:45:00,1.6028,1.603,1.6018,1.602,681500000.0
2005-11-09 05:50:00,1.6018,1.6023,1.6011,1.602,681500000.0
2005-11-09 05:55:00,1.6021,1.6023,1.6009,1.601,681500000.0
2005-11-09 06:00:00,1.6012,1.6017,1.601,1.6014,681500000.0
2005-11-09 06:05:00,1.6013,1.6014,1.5999,1.6003,681500000.0
2005-11-09 06:10:00,1.6004,1.601,1.6003,1.601,681500000.0
2005-11-09 06:15:00,1.6009,1.6017,1.6009,1.6016,681500000.0
2005-11-09 06:20:00,1.6014,1.6027,1.6014,1.6027,681500000.0
2005-11-09 06:25:00,1.6025,1.6025,1.6021,1.6022,545200000.0
2005-11-09 06:30:00,1.6021,1.6023,1.6019,1.6019,545200000.0
2005-11-09 06:35:00,1.6018,1.6024,1.6018,1.6023,545200000.0
2005-11-09 06:40:00,1.6024,1.6024,1.6019,1.6022,681500000.0
2005-11-09 06:45:00,1.6023,1.6023,1.6019,1.602,681500000.0
2005-11-09 06:50:00,1.6019,1.602,1.6012,1.6013,681500000.0
2005-11-09 06:55:00,1.6012,1.6017,1.6008,1.6015,681500000.0
2005-11-09 07:00:00,1.6016,1.6017,1.6006,1.6012,681500000.0
2005-11-09 07:05:00,1.6011,1.6012,1.6005,1.6007,681500000.0
2005-11-09 07:10:00,1.6008,1.601,1.6005,1.6008,681500000.0
2005-11-09 07:15:00,1.6007,1.6017,1.6007,1.6015,681500000.0
2005-11-09 07:20:00,1.6016,1.6019,1.6013,1.6015,681500000.0
2005-11-09 07:25:00,1.6014,1.6015,1.6009,1.601,681500000.0
2005-11-09 07:30:00,1.6011,1.6013,1.601,1.6013,545200000.0
2005-11-09 07:35:00,1.6012,1.6018,1.6011,1.6014,681500000.0
2005-11-09 07:40:00,1.6013,1.6023,1.6013,1.6023,681500000.0
2005-11-09 07:45:00,1.6022,1.6025,1.6019,1.6025,681500000.0
2005-11-09 07:50:00,1.6024,1.6032,1.6021,1.6028,681500000.0
2005-11-09 07:55:00,1.6029,1.603,1.6023,1.6027,681500000.0
2005-11-09 08:00:00,1.6028,1.6033,1.6024,1.603,681500000.0
2005-11-09 08:05:00,1.6029,1.6031,1.6026,1.6029,681500000.0
2005-11-09 08:10:00,1.6028,1.6033,1.6025,1.6033,681500000.0
2005-11-09 08:15:00,1.6032,1.6033,1.6024,1.6026,681500000.0
2005-11-09 08:20:00,1.6027,1.6029,1.6024,1.6025,681500000.0
2005-11-09 08:25:00,1.6026,1.603,1.6023,1.6026,681500000.0
2005-11-09 08:30:00,1.6028,1.603,1.602,1.6023,681500000.0
2005-11-09 08:35:00,1.6022,1.6023,1.6012,1.6016,681500000.0
2005-11-09 08:40:00,1.6015,1.6016,1.6007,1.601,681500000.0
2005-11-09 08:45:00,1.601,1.6011,1.6005,1.6005,681500000.0
2005-11-09 08:50:00,1.6006,1.601,1.6002,1.6006,681500000.0
2005-11-09 08:55:00,1.6005,1.6012,1.6005,1.601,681500000.0
2005-11-09 09:00:00,1.6008,1.6012,1.6001,1.6006,681500000.0
2005-11-09 09:05:00,1.6007,1.6007,1.5998,1.6007,681500000.0
2005-11-09 09:10:00,1.6005,1.601,1.6003,1.6006,545200000.0
2005-11-09 09:15:00,1.6005,1.601,1.6004,1.6008,681500000.0
2005-11-09 09:20:00,1.6009,1.6017,1.6009,1.6015,681500000.0
2005-11-09 09:25:00,1.6013,1.6019,1.601,1.6016,681500000.0
2005-11-09 09:30:00,1.6015,1.6023,1.6013,1.6019,681500000.0
2005-11-09 09:35:00,1.6018,1.6021,1.6014,1.6019,681500000.0
2005-11-09 09:40:00,1.602,1.6022,1.6017,1.602,681500000.0
2005-11-09 09:45:00,1.6019,1.6021,1.6017,1.602,681500000.0
2005-11-09 09:50:00,1.6021,1.6024,1.6017,1.6023,681500000.0
2005-11-09 09:55:00,1.6024,1.6024,1.6016,1.602,681500000.0
2005-11-09 10:00:00,1.6021,1.6025,1.6019,1.6024,681500000.0
2005-11-09 10:05:00,1.6022,1.6028,1.602,1.6022,681500000.0
2005-11-09 10:10:00,1.6021,1.6022,1.6009,1.601,681500000.0
2005-11-09 10:15:00,1.6011,1.602,1.6008,1.6017,681500000.0
2005-11-09 10:20:00,1.6016,1.6018,1.6009,1.601,681500000.0
2005-11-09 10:25:00,1.6009,1.6018,1.6009,1.6014,681500000.0
2005-11-09 10:30:00,1.6015,1.6016,1.6008,1.601,681500000.0
2005-11-09 10:35:00,1.6012,1.6015,1.6007,1.6008,681500000.0
2005-11-09 10:40:00,1.601,1.6011,1.5999,1.5999,681500000.0
2005-11-09 10:45:00,1.6,1.6008,1.5999,1.6007,681500000.0
2005-11-09 10:50:00,1.6005,1.6013,1.6003,1.601,681500000.0
2005-11-09 10:55:00,1.6009,1.6011,1.6,1.6001,681500000.0
2005-11-09 11:00:00,1.6004,1.6013,1.6001,1.6009,681500000.0
2005-11-09 11:05:00,1.601,1.6023,1.6005,1.6018,681500000.0
2005-11-09 11:10:00,1.6019,1.6019,1.6013,1.6016,681500000.0
2005-11-09 11:15:00,1.6014,1.602,1.6014,1.6019,681500000.0
2005-11-09 11:20:00,1.602,1.6025,1.602,1.6023,681500000.0
2005-11-09 11:25:00,1.6022,1.6025,1.6015,1.6022,681500000.0
2005-11-09 11:30:00,1.602,1.6034,1.6017,1.6031,681500000.0
2005-11-09 11:35:00,1.6032,1.6034,1.6028,1.6031,681500000.0
2005-11-09 11:40:00,1.603,1.6048,1.603,1.6035,681500000.0
2005-11-09 11:45:00,1.6033,1.6039,1.6033,1.6034,681500000.0
2005-11-09 11:50:00,1.6036,1.6036,1.6032,1.6035,681500000.0
2005-11-09 11:55:00,1.6037,1.6037,1.6027,1.6028,681500000.0
2005-11-09 12:00:00,1.6027,1.604,1.6025,1.6026,681500000.0
2005-11-09 12:05:00,1.6027,1.603,1.6018,1.6018,681500000.0
2005-11-09 12:10:00,1.6019,1.6034,1.6019,1.603,681500000.0
2005-11-09 12:15:00,1.6033,1.6035,1.6023,1.6024,681500000.0
2005-11-09 12:20:00,1.6025,1.6025,1.6018,1.6018,681500000.0
2005-11-09 12:25:00,1.6016,1.602,1.6011,1.6014,681500000.0
2005-11-09 12:30:00,1.6015,1.6017,1.6006,1.6009,681500000.0
2005-11-09 12:35:00,1.601,1.6013,1.6007,1.6013,681500000.0
2005-11-09 12:40:00,1.6012,1.6015,1.6007,1.6014,681500000.0
2005-11-09 12:45:00,1.6013,1.6019,1.6013,1.6014,681500000.0
2005-11-09 12:50:00,1.6015,1.6018,1.6011,1.6016,681500000.0
2005-11-09 12:55:00,1.6015,1.6019,1.601,1.6012,681500000.0
2005-11-09 13:00:00,1.6016,1.6019,1.601,1.6013,681500000.0
2005-11-09 13:05:00,1.6012,1.6012,1.6,1.6001,681500000.0
2005-11-09 13:10:00,1.6003,1.6004,1.5996,1.6001,681500000.0
2005-11-09 13:15:00,1.6005,1.601,1.5998,1.6008,681500000.0
2005-11-09 13:20:00,1.6007,1.6014,1.6007,1.6011,681500000.0
2005-11-09 13:25:00,1.601,1.6011,1.6007,1.601,681500000.0
2005-11-09 13:30:00,1.6011,1.6016,1.6005,1.6016,681500000.0
2005-11-09 13:35:00,1.6017,1.602,1.601,1.6014,681500000.0
2005-11-09 13:40:00,1.6016,1.6019,1.6012,1.6018,681500000.0
2005-11-09 13:45:00,1.6017,1.6021,1.6014,1.6014,681500000.0
2005-11-09 13:50:00,1.6015,1.6018,1.6008,1.6015,681500000.0
2005-11-09 13:55:00,1.6013,1.6013,1.6005,1.6007,681500000.0
2005-11-09 14:00:00,1.6008,1.601,1.6005,1.6005,681500000.0
2005-11-09 14:05:00,1.6006,1.6007,1.5995,1.6,681500000.0
2005-11-09 14:10:00,1.5999,1.6,1.5984,1.5984,681500000.0
2005-11-09 14:15:00,1.5986,1.5993,1.5985,1.5992,681500000.0
2005-11-09 14:20:00,1.5991,1.5994,1.5987,1.599,681500000.0
2005-11-09 14:25:00,1.5989,1.5993,1.5986,1.5986,681500000.0
2005-11-09 14:30:00,1.5985,1.5987,1.5983,1.5986,681500000.0
2005-11-09 14:35:00,1.5984,1.5988,1.5979,1.5981,681500000.0
2005-11-09 14:40:00,1.598,1.5992,1.5977,1.5989,681500000.0
2005-11-09 14:45:00,1.599,1.5998,1.5988,1.5995,681500000.0
2005-11-09 14:50:00,1.5996,1.601,1.5992,1.6009,681500000.0
2005-11-09 14:55:00,1.6011,1.6022,1.6007,1.6019,681500000.0
2005-11-09 15:00:00,1.602,1.603,1.6018,1.6026,681500000.0
2005-11-09 15:05:00,1.6025,1.6028,1.6013,1.6018,681500000.0
2005-11-09 15:10:00,1.6017,1.6028,1.6015,1.602,681500000.0
2005-11-09 15:15:00,1.6021,1.6022,1.6011,1.6016,681500000.0
2005-11-09 15:20:00,1.6014,1.6019,1.6012,1.6015,681500000.0
2005-11-09 15:25:00,1.6014,1.6018,1.5993,1.5993,681500000.0
2005-11-09 15:30:00,1.5994,1.5996,1.5977,1.5988,681500000.0
2005-11-09 15:35:00,1.599,1.5993,1.598,1.5983,681500000.0
2005-11-09 15:40:00,1.5982,1.5987,1.5979,1.5981,681500000.0
2005-11-09 15:45:00,1.598,1.5984,1.5976,1.5982,681500000.0
2005-11-09 15:50:00,1.5983,1.5989,1.5977,1.5988,681500000.0
2005-11-09 15:55:00,1.599,1.6003,1.5986,1.6003,681500000.0
2005-11-09 16:00:00,1.6002,1.6009,1.5997,1.6002,681500000.0
2005-11-09 16:05:00,1.6001,1.601,1.5996,1.5998,681500000.0
2005-11-09 16:10:00,1.6,1.6,1.5993,1.5995,681500000.0
2005-11-09 16:15:00,1.5996,1.6,1.5993,1.5996,681500000.0
2005-11-09 16:20:00,1.5995,1.6,1.5992,1.5995,681500000.0
2005-11-09 16:25:00,1.5993,1.5995,1.5978,1.598,681500000.0
2005-11-09 16:30:00,1.5976,1.5988,1.5976,1.5983,681500000.0
2005-11-09 16:35:00,1.5982,1.599,1.5982,1.5987,681500000.0
2005-11-09 16:40:00,1.5989,1.5992,1.5985,1.5988,681500000.0
2005-11-09 16:45:00,1.5989,1.5994,1.5985,1.5991,681500000.0
2005-11-09 16:50:00,1.5989,1.5995,1.5989,1.599,681500000.0
2005-11-09 16:55:00,1.5991,1.5992,1.5985,1.5985,681500000.0
2005-11-09 17:00:00,1.5984,1.6002,1.5984,1.6,681500000.0
2005-11-09 17:05:00,1.5999,1.6005,1.5996,1.6004,681500000.0
2005-11-09 17:10:00,1.6005,1.601,1.5998,1.6,681500000.0
2005-11-09 17:15:00,1.6001,1.6003,1.5997,1.6,681500000.0
2005-11-09 17:20:00,1.5997,1.6001,1.5993,1.5998,681500000.0
2005-11-09 17:25:00,1.5997,1.6003,1.5994,1.5998,681500000.0
2005-11-09 17:30:00,1.6,1.6011,1.5996,1.6011,681500000.0
2005-11-09 17:35:00,1.6009,1.6014,1.6006,1.6011,681500000.0
2005-11-09 17:40:00,1.601,1.6019,1.6008,1.6014,681500000.0
2005-11-09 17:45:00,1.6013,1.6014,1.6002,1.6008,681500000.0
2005-11-09 17:50:00,1.6011,1.6011,1.6004,1.6006,681500000.0
2005-11-09 17:55:00,1.6006,1.6019,1.6003,1.6018,681500000.0
2005-11-09 18:00:00,1.6014,1.602,1.6009,1.6017,681500000.0
2005-11-09 18:05:00,1.6016,1.602,1.6013,1.6017,681500000.0
2005-11-09 18:10:00,1.6018,1.6018,1.6005,1.6008,681500000.0
2005-11-09 18:15:00,1.6009,1.6009,1.6,1.6002,681500000.0
2005-11-09 18:20:00,1.6004,1.6005,1.5997,1.6002,681500000.0
2005-11-09 18:25:00,1.6,1.6006,1.5999,1.5999,681500000.0
2005-11-09 18:30:00,1.6,1.6,1.5994,1.5997,681500000.0
2005-11-09 18:35:00,1.5996,1.5997,1.599,1.5994,681500000.0
2005-11-09 18:40:00,1.5996,1.6,1.5994,1.6,681500000.0
2005-11-09 18:45:00,1.5999,1.6008,1.5999,1.6006,681500000.0
2005-11-09 18:50:00,1.6005,1.6011,1.5993,1.5997,681500000.0
2005-11-09 18:55:00,1.5996,1.5997,1.5985,1.5989,681500000.0
2005-11-09 19:00:00,1.5987,1.5988,1.5981,1.5984,681500000.0
2005-11-09 19:05:00,1.5983,1.5988,1.5974,1.5974,681500000.0
2005-11-09 19:10:00,1.5972,1.5991,1.5972,1.5989,681500000.0
2005-11-09 19:15:00,1.5991,1.5993,1.598,1.5984,681500000.0
2005-11-09 19:20:00,1.5985,1.5996,1.5984,1.5991,681500000.0
2005-11-09 19:25:00,1.5991,1.5991,1.5982,1.5982,681500000.0
2005-11-09 19:30:00,1.5981,1.5981,1.5963,1.5978,681500000.0
2005-11-09 19:35:00,1.5976,1.5978,1.5968,1.5972,681500000.0
2005-11-09 19:40:00,1.5971,1.5973,1.5959,1.5965,681500000.0
2005-11-09 19:45:00,1.5966,1.5969,1.5963,1.5969,681500000.0
2005-11-09 19:50:00,1.5968,1.5976,1.5966,1.5972,681500000.0
2005-11-09 19:55:00,1.5971,1.5976,1.5952,1.5952,681500000.0
2005-11-09 20:00:00,1.5954,1.5965,1.5953,1.5959,681500000.0
2005-11-09 20:05:00,1.596,1.5966,1.596,1.5963,681500000.0
2005-11-09 20:10:00,1.5962,1.5966,1.5957,1.5957,681500000.0
2005-11-09 20:15:00,1.5958,1.5963,1.5949,1.5952,681500000.0
2005-11-09 20:20:00,1.5953,1.5961,1.5951,1.596,681500000.0
2005-11-09 20:25:00,1.5959,1.5962,1.5952,1.5952,681500000.0
2005-11-09 20:30:00,1.5951,1.5956,1.5946,1.5947,545200000.0
2005-11-09 20:35:00,1.5949,1.5954,1.5947,1.5947,681500000.0
2005-11-09 20:40:00,1.5946,1.5953,1.5944,1.5946,681500000.0
2005-11-09 20:45:00,1.5944,1.5954,1.5942,1.5953,681500000.0
2005-11-09 20:50:00,1.5952,1.5959,1.5951,1.5955,681500000.0
2005-11-09 20:55:00,1.5954,1.5955,1.5949,1.5952,681500000.0
2005-11-09 21:00:00,1.5953,1.5969,1.5949,1.5965,681500000.0
2005-11-09 21:05:00,1.5964,1.5968,1.5961,1.5966,681500000.0
2005-11-09 21:10:00,1.5962,1.5967,1.5961,1.5966,681500000.0
2005-11-09 21:15:00,1.5968,1.5968,1.5964,1.5965,681500000.0
2005-11-09 21:20:00,1.5965,1.5974,1.5964,1.5971,545200000.0
2005-11-09 21:25:00,1.5969,1.5977,1.5968,1.5974,681500000.0
2005-11-09 21:30:00,1.5972,1.5978,1.5971,1.5976,681500000.0
2005-11-09 21:35:00,1.5975,1.5977,1.5968,1.5969,681500000.0
2005-11-09 21:40:00,1.5971,1.5973,1.5967,1.5969,545200000.0
2005-11-09 21:45:00,1.5968,1.5973,1.5968,1.5973,681500000.0
2005-11-09 21:50:00,1.5974,1.5977,1.5972,1.5972,681500000.0
2005-11-09 21:55:00,1.5973,1.5973,1.596,1.596,681500000.0
2005-11-09 22:00:00,1.5959,1.5967,1.5957,1.5967,545200000.0
2005-11-09 22:05:00,1.5966,1.5969,1.5963,1.5965,681500000.0
2005-11-09 22:10:00,1.5966,1.5967,1.5961,1.5967,681500000.0
2005-11-09 22:15:00,1.5968,1.5969,1.596,1.596,681500000.0
2005-11-09 22:20:00,1.5959,1.5962,1.5954,1.5954,681500000.0
2005-11-09 22:25:00,1.5955,1.5963,1.5954,1.5957,681500000.0
2005-11-09 22:30:00,1.5958,1.5963,1.5958,1.5959,681500000.0
2005-11-09 22:35:00,1.5958,1.5963,1.5958,1.5958,681500000.0
2005-11-09 22:40:00,1.5959,1.5964,1.5957,1.5962,681500000.0
2005-11-09 22:45:00,1.5963,1.5963,1.5953,1.5955,681500000.0
2005-11-09 22:50:00,1.5957,1.5969,1.5957,1.5963,681500000.0
2005-11-09 22:55:00,1.5962,1.5966,1.596,1.5966,681500000.0
2005-11-09 23:00:00,1.5965,1.5967,1.596,1.5963,681500000.0
2005-11-09 23:05:00,1.5964,1.5968,1.5962,1.5962,681500000.0
2005-11-09 23:10:00,1.596,1.5963,1.5959,1.5962,681500000.0
2005-11-09 23:15:00,1.5961,1.5962,1.5957,1.5962,681500000.0
2005-11-09 23:20:00,1.5961,1.5974,1.596,1.5974,681500000.0
2005-11-09 23:25:00,1.5976,1.5979,1.5969,1.5976,681500000.0
2005-11-09 23:30:00,1.5975,1.5978,1.5969,1.5974,681500000.0
2005-11-09 23:35:00,1.5973,1.5975,1.5968,1.5968,681500000.0
2005-11-09 23:40:00,1.5969,1.5969,1.5959,1.5964,681500000.0
2005-11-09 23:45:00,1.5963,1.5967,1.5959,1.5959,681500000.0
2005-11-09 23:50:00,1.596,1.5962,1.5953,1.5956,681500000.0
2005-11-09 23:55:00,1.5957,1.5959,1.5954,1.5957,681500000.0
2005-11-10 00:00:00,1.5956,1.596,1.5953,1.5955,681500000.0
2005-11-10 00:05:00,1.5953,1.5968,1.5953,1.5966,681500000.0
2005-11-10 00:10:00,1.5965,1.5971,1.5963,1.5967,681500000.0
2005-11-10 00:15:00,1.5968,1.5976,1.5967,1.5974,681500000.0
2005-11-10 00:20:00,1.5973,1.598,1.5971,1.5979,681500000.0
2005-11-10 00:25:00,1.598,1.5985,1.5979,1.5983,681500000.0
2005-11-10 00:30:00,1.5982,1.5988,1.5981,1.5985,681500000.0
2005-11-10 00:35:00,1.5986,1.5991,1.5985,1.5989,681500000.0
2005-11-10 00:40:00,1.5988,1.5995,1.5986,1.5993,681500000.0
2005-11-10 00:45:00,1.5994,1.5994,1.5984,1.5985,681500000.0
2005-11-10 00:50:00,1.5986,1.599,1.5985,1.5989,545200000.0
2005-11-10 00:55:00,1.5988,1.5993,1.5987,1.5988,681500000.0
2005-11-10 01:00:00,1.5989,1.599,1.5978,1.5979,681500000.0
2005-11-10 01:05:00,1.598,1.5991,1.5979,1.5987,681500000.0
2005-11-10 01:10:00,1.5986,1.5987,1.598,1.5981,681500000.0
2005-11-10 01:15:00,1.598,1.5982,1.5974,1.5979,681500000.0
2005-11-10 01:20:00,1.598,1.5988,1.5978,1.5988,681500000.0
2005-11-10 01:25:00,1.5987,1.5992,1.598,1.599,681500000.0
2005-11-10 01:30:00,1.5994,1.603,1.5994,1.6022,681500000.0
2005-11-10 01:35:00,1.6021,1.6024,1.6014,1.6019,681500000.0
2005-11-10 01:40:00,1.6022,1.604,1.6021,1.604,681500000.0
2005-11-10 01:45:00,1.6041,1.6046,1.6035,1.6039,681500000.0
2005-11-10 01:50:00,1.6038,1.6041,1.603,1.6038,681500000.0
2005-11-10 01:55:00,1.6039,1.6041,1.6029,1.6033,681500000.0
2005-11-10 02:00:00,1.6034,1.6038,1.603,1.6034,681500000.0
2005-11-10 02:05:00,1.6035,1.6037,1.6031,1.6037,681500000.0
2005-11-10 02:10:00,1.6036,1.604,1.6034,1.604,681500000.0
2005-11-10 02:15:00,1.6041,1.6043,1.6035,1.6036,681500000.0
2005-11-10 02:20:00,1.6037,1.6038,1.6033,1.6037,681500000.0
2005-11-10 02:25:00,1.6036,1.6039,1.6024,1.6024,681500000.0
2005-11-10 02:30:00,1.6025,1.6028,1.6022,1.6024,681500000.0
2005-11-10 02:35:00,1.6025,1.6027,1.6019,1.6021,681500000.0
2005-11-10 02:40:00,1.6024,1.6025,1.6021,1.6023,681500000.0
2005-11-10 02:45:00,1.6024,1.603,1.6021,1.6024,681500000.0
2005-11-10 02:50:00,1.6022,1.6033,1.6019,1.6031,681500000.0
2005-11-10 02:55:00,1.603,1.6033,1.6028,1.6028,681500000.0
2005-11-10 03:00:00,1.603,1.6036,1.603,1.6035,681500000.0
2005-11-10 03:05:00,1.6036,1.6038,1.6034,1.6034,681500000.0
2005-11-10 03:10:00,1.6033,1.6034,1.6029,1.6032,681500000.0
2005-11-10 03:15:00,1.6031,1.6038,1.6031,1.6036,681500000.0
2005-11-10 03:20:00,1.6035,1.6038,1.6035,1.6038,545200000.0
2005-11-10 03:25:00,1.6037,1.6038,1.6033,1.6035,408900000.0
2005-11-10 03:30:00,1.6036,1.6036,1.6034,1.6036,408900000.0
2005-11-10 03:35:00,1.6037,1.6037,1.6034,1.6037,681500000.0
2005-11-10 03:40:00,1.6036,1.6037,1.6034,1.6036,681500000.0
2005-11-10 03:45:00,1.6038,1.6038,1.6033,1.6034,545200000.0
2005-11-10 03:50:00,1.6033,1.6033,1.6029,1.6032,681500000.0
2005-11-10 03:55:00,1.603,1.6035,1.603,1.6035,681500000.0
2005-11-10 04:00:00,1.6034,1.6036,1.6031,1.6036,681500000.0
2005-11-10 04:05:00,1.6035,1.604,1.6035,1.6037,681500000.0
2005-11-10 04:10:00,1.6036,1.6037,1.6034,1.6036,681500000.0
2005-11-10 04:15:00,1.6035,1.6041,1.6035,1.6041,681500000.0
2005-11-10 04:20:00,1.604,1.6044,1.6037,1.6039,681500000.0
2005-11-10 04:25:00,1.604,1.6041,1.6037,1.6038,545200000.0
2005-11-10 04:30:00,1.6037,1.604,1.6035,1.6037,545200000.0
2005-11-10 04:35:00,1.6034,1.6036,1.6034,1.6035,545200000.0
2005-11-10 04:40:00,1.6036,1.6038,1.6034,1.6035,681500000.0
2005-11-10 04:45:00,1.6034,1.6038,1.6032,1.6037,545200000.0
2005-11-10 04:50:00,1.6036,1.604,1.6033,1.604,681500000.0
2005-11-10 04:55:00,1.6041,1.6041,1.6034,1.6035,545200000.0
2005-11-10 05:00:00,1.6034,1.6035,1.6028,1.6028,408900000.0
2005-11-10 05:05:00,1.6029,1.6041,1.6028,1.6034,681500000.0
2005-11-10 05:10:00,1.6033,1.6037,1.6032,1.6035,681500000.0
2005-11-10 05:15:00,1.6036,1.6039,1.6032,1.6036,681500000.0
2005-11-10 05:20:00,1.6041,1.6041,1.6031,1.6036,681500000.0
2005-11-10 05:25:00,1.6034,1.6036,1.6027,1.6031,681500000.0
2005-11-10 05:30:00,1.6029,1.6035,1.6029,1.6034,681500000.0
2005-11-10 05:35:00,1.6033,1.6035,1.6027,1.6029,545200000.0
2005-11-10 05:40:00,1.6031,1.6033,1.6029,1.603,681500000.0
2005-11-10 05:45:00,1.6031,1.6032,1.6029,1.6032,681500000.0
2005-11-10 05:50:00,1.6031,1.6035,1.6029,1.6033,681500000.0
2005-11-10 05:55:00,1.6032,1.6039,1.6032,1.6036,681500000.0
2005-11-10 06:00:00,1.6037,1.6042,1.6037,1.604,681500000.0
2005-11-10 06:05:00,1.6041,1.6042,1.6037,1.6038,681500000.0
2005-11-10 06:10:00,1.6037,1.6042,1.6037,1.6037,545200000.0
2005-11-10 06:15:00,1.6035,1.6038,1.6033,1.6037,681500000.0
2005-11-10 06:20:00,1.6036,1.6037,1.6034,1.6035,681500000.0
2005-11-10 06:25:00,1.6034,1.6035,1.6027,1.6031,681500000.0
2005-11-10 06:30:00,1.603,1.6035,1.6026,1.6026,681500000.0
2005-11-10 06:35:00,1.6027,1.603,1.6026,1.6029,681500000.0
2005-11-10 06:40:00,1.6028,1.6038,1.6028,1.603,681500000.0
2005-11-10 06:45:00,1.6032,1.6035,1.6031,1.6035,681500000.0
2005-11-10 06:50:00,1.6033,1.6037,1.6032,1.6035,681500000.0
2005-11-10 06:55:00,1.6036,1.6036,1.6028,1.6033,681500000.0
2005-11-10 07:00:00,1.6034,1.6037,1.6033,1.6034,681500000.0
2005-11-10 07:05:00,1.6035,1.6036,1.6032,1.6036,681500000.0
2005-11-10 07:10:00,1.6038,1.6043,1.6036,1.604,681500000.0
2005-11-10 07:15:00,1.6039,1.6043,1.6038,1.6038,545200000.0
2005-11-10 07:20:00,1.604,1.6042,1.6036,1.6037,681500000.0
2005-11-10 07:25:00,1.6038,1.6043,1.6038,1.604,681500000.0
2005-11-10 07:30:00,1.6041,1.6044,1.604,1.6041,681500000.0
2005-11-10 07:35:00,1.6043,1.6044,1.6037,1.604,545200000.0
2005-11-10 07:40:00,1.6038,1.6047,1.6038,1.6045,681500000.0
2005-11-10 07:45:00,1.6046,1.6047,1.6038,1.604,681500000.0
2005-11-10 07:50:00,1.6038,1.6043,1.6038,1.604,681500000.0
2005-11-10 07:55:00,1.6041,1.6044,1.6038,1.6041,681500000.0
2005-11-10 08:00:00,1.604,1.6044,1.6037,1.6041,681500000.0
2005-11-10 08:05:00,1.6042,1.6052,1.6038,1.605,681500000.0
2005-11-10 08:10:00,1.6053,1.6056,1.6044,1.6047,681500000.0
2005-11-10 08:15:00,1.6046,1.6055,1.6045,1.6052,681500000.0
2005-11-10 08:20:00,1.6051,1.6061,1.6048,1.6055,681500000.0
2005-11-10 08:25:00,1.6054,1.6062,1.6054,1.6058,681500000.0
2005-11-10 08:30:00,1.6059,1.6064,1.6056,1.6058,681500000.0
2005-11-10 08:35:00,1.6061,1.6061,1.6051,1.6052,681500000.0
2005-11-10 08:40:00,1.6053,1.6061,1.6051,1.6059,681500000.0
2005-11-10 08:45:00,1.6057,1.6057,1.6047,1.6057,681500000.0
2005-11-10 08:50:00,1.606,1.6063,1.6055,1.6061,681500000.0
2005-11-10 08:55:00,1.6062,1.6067,1.606,1.6061,681500000.0
2005-11-10 09:00:00,1.6062,1.6063,1.6059,1.6063,681500000.0
2005-11-10 09:05:00,1.6062,1.6069,1.6057,1.606,681500000.0
2005-11-10 09:10:00,1.6061,1.6063,1.6056,1.6056,681500000.0
2005-11-10 09:15:00,1.6057,1.6061,1.605,1.605,681500000.0
2005-11-10 09:20:00,1.6051,1.6053,1.6046,1.605,681500000.0
2005-11-10 09:25:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-10 09:30:00,1.6039,1.6044,1.6037,1.6041,681500000.0
2005-11-10 09:35:00,1.604,1.6054,1.604,1.6052,681500000.0
2005-11-10 09:40:00,1.6049,1.6053,1.6048,1.6051,681500000.0
2005-11-10 09:45:00,1.605,1.6056,1.6045,1.6046,681500000.0
2005-11-10 09:50:00,1.6046,1.6047,1.6038,1.6044,681500000.0
2005-11-10 09:55:00,1.6043,1.6047,1.6042,1.6045,681500000.0
2005-11-10 10:00:00,1.6042,1.6049,1.604,1.6043,681500000.0
2005-11-10 10:05:00,1.6042,1.6044,1.6033,1.6037,681500000.0
2005-11-10 10:10:00,1.6036,1.6039,1.6031,1.6032,681500000.0
2005-11-10 10:15:00,1.6034,1.6037,1.6028,1.6033,681500000.0
2005-11-10 10:20:00,1.6034,1.6035,1.6029,1.6032,681500000.0
2005-11-10 10:25:00,1.6034,1.6034,1.603,1.603,545200000.0
2005-11-10 10:30:00,1.6032,1.6038,1.603,1.603,681500000.0
2005-11-10 10:35:00,1.6028,1.6038,1.6028,1.6037,681500000.0
2005-11-10 10:40:00,1.6038,1.6039,1.6033,1.6034,681500000.0
2005-11-10 10:45:00,1.6036,1.604,1.6035,1.604,681500000.0
2005-11-10 10:50:00,1.6039,1.6047,1.6034,1.6045,681500000.0
2005-11-10 10:55:00,1.6044,1.6045,1.6031,1.6032,681500000.0
2005-11-10 11:00:00,1.6031,1.6037,1.6024,1.6025,681500000.0
2005-11-10 11:05:00,1.6024,1.6029,1.6023,1.6023,681500000.0
2005-11-10 11:10:00,1.6024,1.6028,1.6023,1.6026,681500000.0
2005-11-10 11:15:00,1.6028,1.6036,1.6028,1.6034,681500000.0
2005-11-10 11:20:00,1.6033,1.6036,1.6028,1.6029,681500000.0
2005-11-10 11:25:00,1.603,1.6039,1.6028,1.6033,681500000.0
2005-11-10 11:30:00,1.6034,1.6038,1.603,1.6035,681500000.0
2005-11-10 11:35:00,1.6037,1.6037,1.6026,1.6028,681500000.0
2005-11-10 11:40:00,1.6027,1.6028,1.6022,1.6026,681500000.0
2005-11-10 11:45:00,1.6027,1.6028,1.602,1.6022,681500000.0
2005-11-10 11:50:00,1.6021,1.6027,1.6016,1.6025,681500000.0
2005-11-10 11:55:00,1.6026,1.6032,1.6022,1.6032,681500000.0
2005-11-10 12:00:00,1.6033,1.6038,1.6031,1.6034,681500000.0
2005-11-10 12:05:00,1.6034,1.6039,1.6032,1.6033,681500000.0
2005-11-10 12:10:00,1.6032,1.6037,1.6032,1.6036,681500000.0
2005-11-10 12:15:00,1.6035,1.6041,1.6035,1.6039,681500000.0
2005-11-10 12:20:00,1.604,1.6043,1.6037,1.6041,545200000.0
2005-11-10 12:25:00,1.6039,1.604,1.6027,1.6031,681500000.0
2005-11-10 12:30:00,1.6032,1.6033,1.6029,1.6029,681500000.0
2005-11-10 12:35:00,1.6031,1.6039,1.6031,1.6034,681500000.0
2005-11-10 12:40:00,1.6037,1.6042,1.603,1.6036,681500000.0
2005-11-10 12:45:00,1.6035,1.6036,1.6032,1.6032,681500000.0
2005-11-10 12:50:00,1.6031,1.6032,1.6028,1.6028,681500000.0
2005-11-10 12:55:00,1.6029,1.6033,1.6027,1.6027,681500000.0
2005-11-10 13:00:00,1.6028,1.6029,1.602,1.6025,681500000.0
2005-11-10 13:05:00,1.6022,1.6026,1.6019,1.6021,681500000.0
2005-11-10 13:10:00,1.602,1.6025,1.6015,1.6017,681500000.0
2005-11-10 13:15:00,1.6016,1.6021,1.6013,1.6016,681500000.0
2005-11-10 13:20:00,1.6015,1.6024,1.6015,1.602,681500000.0
2005-11-10 13:25:00,1.6021,1.6022,1.6015,1.6019,681500000.0
2005-11-10 13:30:00,1.6018,1.6026,1.6012,1.6023,681500000.0
2005-11-10 13:35:00,1.6024,1.6037,1.6024,1.6037,681500000.0
2005-11-10 13:40:00,1.6034,1.6041,1.6034,1.6039,681500000.0
2005-11-10 13:45:00,1.6038,1.6038,1.6023,1.6024,681500000.0
2005-11-10 13:50:00,1.6026,1.6035,1.6024,1.6033,681500000.0
2005-11-10 13:55:00,1.6035,1.6039,1.6024,1.6034,681500000.0
2005-11-10 14:00:00,1.6035,1.6037,1.603,1.6036,681500000.0
2005-11-10 14:05:00,1.6037,1.604,1.6032,1.6039,681500000.0
2005-11-10 14:10:00,1.6037,1.6042,1.6033,1.6033,681500000.0
2005-11-10 14:15:00,1.6034,1.6034,1.6023,1.6027,681500000.0
2005-11-10 14:20:00,1.6026,1.6029,1.6016,1.6016,681500000.0
2005-11-10 14:25:00,1.6017,1.6021,1.6003,1.6006,681500000.0
2005-11-10 14:30:00,1.6031,1.6031,1.5998,1.6013,681500000.0
2005-11-10 14:35:00,1.6015,1.6026,1.6008,1.6012,681500000.0
2005-11-10 14:40:00,1.6011,1.6022,1.6009,1.6018,681500000.0
2005-11-10 14:45:00,1.6019,1.6023,1.6009,1.602,681500000.0
2005-11-10 14:50:00,1.602,1.6021,1.6002,1.6011,681500000.0
2005-11-10 14:55:00,1.601,1.6017,1.5996,1.601,681500000.0
2005-11-10 15:00:00,1.6009,1.603,1.6004,1.6024,681500000.0
2005-11-10 15:05:00,1.6025,1.6032,1.6017,1.6019,681500000.0
2005-11-10 15:10:00,1.6017,1.6027,1.6013,1.6015,681500000.0
2005-11-10 15:15:00,1.6019,1.6025,1.6013,1.602,681500000.0
2005-11-10 15:20:00,1.6018,1.6032,1.6017,1.603,681500000.0
2005-11-10 15:25:00,1.6031,1.6033,1.6018,1.6019,681500000.0
2005-11-10 15:30:00,1.602,1.6029,1.6015,1.6026,681500000.0
2005-11-10 15:35:00,1.6027,1.605,1.6017,1.6048,681500000.0
2005-11-10 15:40:00,1.6046,1.6056,1.6038,1.6049,681500000.0
2005-11-10 15:45:00,1.6047,1.605,1.6033,1.6037,681500000.0
2005-11-10 15:50:00,1.6038,1.6043,1.6033,1.6038,681500000.0
2005-11-10 15:55:00,1.6037,1.6039,1.6026,1.6031,681500000.0
2005-11-10 16:00:00,1.6032,1.6039,1.6026,1.6039,681500000.0
2005-11-10 16:05:00,1.604,1.6054,1.6033,1.6053,681500000.0
2005-11-10 16:10:00,1.6051,1.6059,1.6048,1.6049,681500000.0
2005-11-10 16:15:00,1.6048,1.6055,1.6036,1.6041,681500000.0
2005-11-10 16:20:00,1.6042,1.6046,1.6037,1.604,681500000.0
2005-11-10 16:25:00,1.6041,1.6057,1.6037,1.6048,681500000.0
2005-11-10 16:30:00,1.605,1.6057,1.6046,1.6056,681500000.0
2005-11-10 16:35:00,1.6054,1.6066,1.605,1.6061,681500000.0
2005-11-10 16:40:00,1.606,1.6076,1.6059,1.6076,681500000.0
2005-11-10 16:45:00,1.6077,1.6078,1.6068,1.6073,681500000.0
2005-11-10 16:50:00,1.6074,1.6079,1.6065,1.6068,681500000.0
2005-11-10 16:55:00,1.6067,1.6072,1.6056,1.6058,681500000.0
2005-11-10 17:00:00,1.6056,1.6061,1.6054,1.6054,681500000.0
2005-11-10 17:05:00,1.6053,1.6067,1.6053,1.606,681500000.0
2005-11-10 17:10:00,1.6059,1.6067,1.6058,1.6062,681500000.0
2005-11-10 17:15:00,1.606,1.6066,1.606,1.6065,681500000.0
2005-11-10 17:20:00,1.6066,1.6068,1.606,1.6066,681500000.0
2005-11-10 17:25:00,1.6064,1.6066,1.6061,1.6061,681500000.0
2005-11-10 17:30:00,1.6059,1.6062,1.6054,1.6058,681500000.0
2005-11-10 17:35:00,1.6057,1.6076,1.6057,1.6076,681500000.0
2005-11-10 17:40:00,1.6075,1.6077,1.6068,1.607,681500000.0
2005-11-10 17:45:00,1.6069,1.6076,1.6057,1.6058,681500000.0
2005-11-10 17:50:00,1.6059,1.6062,1.6055,1.6058,681500000.0
2005-11-10 17:55:00,1.6057,1.6063,1.6056,1.6056,681500000.0
2005-11-10 18:00:00,1.6058,1.6064,1.6053,1.6062,681500000.0
2005-11-10 18:05:00,1.6061,1.6066,1.6057,1.6062,681500000.0
2005-11-10 18:10:00,1.6061,1.6066,1.6061,1.6062,681500000.0
2005-11-10 18:15:00,1.6061,1.6063,1.6053,1.6055,681500000.0
2005-11-10 18:20:00,1.6056,1.6056,1.6053,1.6056,681500000.0
2005-11-10 18:25:00,1.6054,1.6058,1.6054,1.6056,545200000.0
2005-11-10 18:30:00,1.6058,1.6059,1.6052,1.6055,681500000.0
2005-11-10 18:35:00,1.6054,1.606,1.6054,1.6059,681500000.0
2005-11-10 18:40:00,1.606,1.6063,1.6058,1.6058,681500000.0
2005-11-10 18:45:00,1.6056,1.6062,1.6055,1.6055,681500000.0
2005-11-10 18:50:00,1.6054,1.606,1.6054,1.6056,681500000.0
2005-11-10 18:55:00,1.6059,1.606,1.6053,1.6056,545200000.0
2005-11-10 19:00:00,1.6054,1.6056,1.6039,1.6042,681500000.0
2005-11-10 19:05:00,1.6041,1.6046,1.6037,1.6039,681500000.0
2005-11-10 19:10:00,1.604,1.6042,1.6032,1.6037,681500000.0
2005-11-10 19:15:00,1.6035,1.6039,1.6029,1.6036,681500000.0
2005-11-10 19:20:00,1.6035,1.6039,1.6031,1.6039,545200000.0
2005-11-10 19:25:00,1.6036,1.6037,1.6029,1.6034,681500000.0
2005-11-10 19:30:00,1.6035,1.6036,1.6026,1.6032,681500000.0
2005-11-10 19:35:00,1.6031,1.6032,1.6026,1.6031,681500000.0
2005-11-10 19:40:00,1.603,1.6038,1.6026,1.6037,681500000.0
2005-11-10 19:45:00,1.6036,1.6038,1.6031,1.6032,545200000.0
2005-11-10 19:50:00,1.6031,1.6035,1.6031,1.6035,545200000.0
2005-11-10 19:55:00,1.6036,1.6039,1.6031,1.6032,681500000.0
2005-11-10 20:00:00,1.6031,1.6034,1.6029,1.6029,681500000.0
2005-11-10 20:05:00,1.603,1.6034,1.6029,1.6029,681500000.0
2005-11-10 20:10:00,1.6029,1.6031,1.6024,1.6026,681500000.0
2005-11-10 20:15:00,1.6028,1.603,1.6026,1.6029,681500000.0
2005-11-10 20:20:00,1.6026,1.6034,1.6026,1.6026,681500000.0
2005-11-10 20:25:00,1.6026,1.6032,1.6024,1.6031,681500000.0
2005-11-10 20:30:00,1.603,1.6032,1.6024,1.6024,681500000.0
2005-11-10 20:35:00,1.6026,1.603,1.6024,1.6026,681500000.0
2005-11-10 20:40:00,1.6023,1.603,1.602,1.6023,681500000.0
2005-11-10 20:45:00,1.6021,1.6023,1.6014,1.6019,681500000.0
2005-11-10 20:50:00,1.6017,1.6024,1.6015,1.6021,681500000.0
2005-11-10 20:55:00,1.6023,1.6024,1.5991,1.5994,681500000.0
2005-11-10 21:00:00,1.5995,1.6012,1.5993,1.6008,681500000.0
2005-11-10 21:05:00,1.6006,1.6008,1.5993,1.5994,681500000.0
2005-11-10 21:10:00,1.5993,1.5999,1.5987,1.5992,681500000.0
2005-11-10 21:15:00,1.5993,1.5995,1.5982,1.5983,681500000.0
2005-11-10 21:20:00,1.5985,1.5999,1.5985,1.5999,681500000.0
2005-11-10 21:25:00,1.5997,1.5999,1.5993,1.5997,681500000.0
2005-11-10 21:30:00,1.5999,1.6,1.5994,1.5997,681500000.0
2005-11-10 21:35:00,1.5999,1.6008,1.5997,1.6006,681500000.0
2005-11-10 21:40:00,1.6008,1.6014,1.6002,1.6006,681500000.0
2005-11-10 21:45:00,1.6005,1.6009,1.6005,1.6006,681500000.0
2005-11-10 21:50:00,1.6008,1.6014,1.6005,1.6013,545200000.0
2005-11-10 21:55:00,1.6012,1.6016,1.6009,1.6009,681500000.0
2005-11-10 22:00:00,1.6011,1.6014,1.6009,1.6012,681500000.0
2005-11-10 22:05:00,1.6011,1.6017,1.6009,1.6011,681500000.0
2005-11-10 22:10:00,1.6013,1.6016,1.6008,1.6015,681500000.0
2005-11-10 22:15:00,1.6014,1.6018,1.6013,1.6015,681500000.0
2005-11-10 22:20:00,1.6016,1.6016,1.6006,1.6009,681500000.0
2005-11-10 22:25:00,1.6008,1.6013,1.6004,1.6005,545200000.0
2005-11-10 22:30:00,1.6006,1.6006,1.5993,1.6004,681500000.0
2005-11-10 22:35:00,1.6005,1.6006,1.6002,1.6005,681500000.0
2005-11-10 22:40:00,1.6004,1.6008,1.6,1.6,545200000.0
2005-11-10 22:45:00,1.6002,1.6004,1.5999,1.6,681500000.0
2005-11-10 22:50:00,1.6002,1.6002,1.5997,1.5997,681500000.0
2005-11-10 22:55:00,1.5999,1.6005,1.5999,1.6004,681500000.0
2005-11-10 23:00:00,1.6004,1.6004,1.5997,1.5997,408900000.0
2005-11-10 23:05:00,1.5996,1.6006,1.5996,1.5997,681500000.0
2005-11-10 23:10:00,1.5996,1.5999,1.5994,1.5997,681500000.0
2005-11-10 23:15:00,1.6,1.6002,1.5997,1.6002,681500000.0
2005-11-10 23:20:00,1.6001,1.6002,1.5993,1.5997,681500000.0
2005-11-10 23:25:00,1.5999,1.6005,1.5997,1.6005,681500000.0
2005-11-10 23:30:00,1.6004,1.6005,1.6,1.6,545200000.0
2005-11-10 23:35:00,1.5999,1.6002,1.5997,1.5999,681500000.0
2005-11-10 23:40:00,1.6,1.6002,1.5997,1.5997,681500000.0
2005-11-10 23:45:00,1.5996,1.6002,1.5996,1.6,545200000.0
2005-11-10 23:50:00,1.6002,1.6002,1.5997,1.5999,408900000.0
2005-11-10 23:55:00,1.5997,1.6008,1.5997,1.6006,681500000.0
2005-11-11 00:00:00,1.6005,1.6013,1.6004,1.6009,545200000.0
2005-11-11 00:05:00,1.6008,1.6013,1.6008,1.6009,681500000.0
2005-11-11 00:10:00,1.6008,1.6009,1.6006,1.6008,545200000.0
2005-11-11 00:15:00,1.6007,1.6009,1.6002,1.6004,545200000.0
2005-11-11 00:20:00,1.6003,1.6008,1.6001,1.6004,681500000.0
2005-11-11 00:25:00,1.6005,1.6005,1.6,1.6003,681500000.0
2005-11-11 00:30:00,1.6004,1.6006,1.5999,1.6004,681500000.0
2005-11-11 00:35:00,1.6006,1.6007,1.6001,1.6002,545200000.0
2005-11-11 00:40:00,1.6003,1.6006,1.6001,1.6004,681500000.0
2005-11-11 00:45:00,1.6003,1.6004,1.6001,1.6004,681500000.0
2005-11-11 00:50:00,1.6002,1.6002,1.5987,1.5989,681500000.0
2005-11-11 00:55:00,1.5987,1.5987,1.5978,1.5983,681500000.0
2005-11-11 01:00:00,1.5985,1.5987,1.5979,1.5985,681500000.0
2005-11-11 01:05:00,1.5987,1.5988,1.5967,1.5971,681500000.0
2005-11-11 01:10:00,1.5972,1.5979,1.5965,1.5973,681500000.0
2005-11-11 01:15:00,1.5975,1.5976,1.5964,1.597,681500000.0
2005-11-11 01:20:00,1.5971,1.598,1.597,1.5975,681500000.0
2005-11-11 01:25:00,1.5973,1.5975,1.5965,1.5968,681500000.0
2005-11-11 01:30:00,1.5969,1.5975,1.5965,1.5971,681500000.0
2005-11-11 01:35:00,1.5973,1.5974,1.5968,1.5969,681500000.0
2005-11-11 01:40:00,1.597,1.5979,1.5969,1.5979,681500000.0
2005-11-11 01:45:00,1.5978,1.5979,1.597,1.5975,681500000.0
2005-11-11 01:50:00,1.5976,1.5977,1.5972,1.5974,681500000.0
2005-11-11 01:55:00,1.5972,1.5976,1.597,1.5972,681500000.0
2005-11-11 02:00:00,1.5971,1.5975,1.5968,1.5974,681500000.0
2005-11-11 02:05:00,1.5973,1.5975,1.597,1.5973,681500000.0
2005-11-11 02:10:00,1.5971,1.5981,1.597,1.5978,545200000.0
2005-11-11 02:15:00,1.5976,1.5981,1.5975,1.5977,681500000.0
2005-11-11 02:20:00,1.5978,1.5982,1.5977,1.598,681500000.0
2005-11-11 02:25:00,1.598,1.5981,1.5979,1.598,408900000.0
2005-11-11 02:30:00,1.5979,1.5983,1.5978,1.5978,681500000.0
2005-11-11 02:35:00,1.5979,1.5982,1.5974,1.5975,681500000.0
2005-11-11 02:40:00,1.5976,1.5982,1.5973,1.5977,681500000.0
2005-11-11 02:45:00,1.5978,1.5983,1.5976,1.598,681500000.0
2005-11-11 02:50:00,1.5981,1.5981,1.5977,1.5979,681500000.0
2005-11-11 02:55:00,1.598,1.598,1.5976,1.598,681500000.0
2005-11-11 03:00:00,1.5979,1.5981,1.5976,1.5976,681500000.0
2005-11-11 03:05:00,1.5977,1.5978,1.5958,1.5964,681500000.0
2005-11-11 03:10:00,1.5963,1.5967,1.596,1.5966,681500000.0
2005-11-11 03:15:00,1.5965,1.5967,1.5962,1.5966,681500000.0
2005-11-11 03:20:00,1.5965,1.5967,1.5963,1.5966,681500000.0
2005-11-11 03:25:00,1.5966,1.5968,1.5963,1.5965,681500000.0
2005-11-11 03:30:00,1.5964,1.5968,1.5962,1.5964,681500000.0
2005-11-11 03:35:00,1.5964,1.5964,1.5957,1.5963,681500000.0
2005-11-11 03:40:00,1.5961,1.5964,1.5959,1.5963,681500000.0
2005-11-11 03:45:00,1.5963,1.5963,1.5952,1.5954,681500000.0
2005-11-11 03:50:00,1.5953,1.5958,1.5951,1.5955,681500000.0
2005-11-11 03:55:00,1.5956,1.5957,1.5953,1.5956,681500000.0
2005-11-11 04:00:00,1.5955,1.5959,1.5952,1.5954,681500000.0
2005-11-11 04:05:00,1.5952,1.5954,1.5949,1.5953,681500000.0
2005-11-11 04:10:00,1.5952,1.5952,1.5943,1.5948,681500000.0
2005-11-11 04:15:00,1.5947,1.5951,1.5945,1.5948,681500000.0
2005-11-11 04:20:00,1.5949,1.5951,1.5946,1.5949,681500000.0
2005-11-11 04:25:00,1.5948,1.5949,1.5946,1.5949,545200000.0
2005-11-11 04:30:00,1.5946,1.595,1.5945,1.5949,681500000.0
2005-11-11 04:35:00,1.595,1.595,1.5945,1.5947,681500000.0
2005-11-11 04:40:00,1.5947,1.5948,1.5945,1.5948,681500000.0
2005-11-11 04:45:00,1.5948,1.5951,1.5947,1.595,545200000.0
2005-11-11 04:50:00,1.5951,1.5956,1.595,1.5955,681500000.0
2005-11-11 04:55:00,1.5955,1.5956,1.5952,1.5954,681500000.0
2005-11-11 05:00:00,1.5954,1.5955,1.595,1.5953,681500000.0
2005-11-11 05:05:00,1.5955,1.5955,1.5953,1.5955,681500000.0
2005-11-11 05:10:00,1.5953,1.5958,1.5952,1.5955,681500000.0
2005-11-11 05:15:00,1.5955,1.5958,1.5953,1.5954,545200000.0
2005-11-11 05:20:00,1.5954,1.5955,1.5953,1.5955,681500000.0
2005-11-11 05:25:00,1.5957,1.5958,1.5954,1.5957,408900000.0
2005-11-11 05:30:00,1.5959,1.596,1.5956,1.5958,545200000.0
2005-11-11 05:35:00,1.5957,1.5962,1.5957,1.596,545200000.0
2005-11-11 05:40:00,1.5959,1.596,1.5958,1.596,681500000.0
2005-11-11 05:45:00,1.5959,1.5961,1.5958,1.5961,408900000.0
2005-11-11 05:50:00,1.5961,1.5965,1.596,1.5965,681500000.0
2005-11-11 05:55:00,1.5965,1.5967,1.5962,1.5963,681500000.0
2005-11-11 06:00:00,1.5964,1.5964,1.596,1.5964,681500000.0
2005-11-11 06:05:00,1.5963,1.5963,1.5958,1.5961,545200000.0
2005-11-11 06:10:00,1.5963,1.5963,1.5956,1.5959,681500000.0
2005-11-11 06:15:00,1.5961,1.5962,1.5951,1.5954,681500000.0
2005-11-11 06:20:00,1.5953,1.5959,1.5948,1.5959,681500000.0
2005-11-11 06:25:00,1.5956,1.5959,1.5952,1.5953,681500000.0
2005-11-11 06:30:00,1.5955,1.5955,1.5948,1.5951,408900000.0
2005-11-11 06:35:00,1.595,1.5953,1.5947,1.5951,681500000.0
2005-11-11 06:40:00,1.595,1.5952,1.5948,1.5951,545200000.0
2005-11-11 06:45:00,1.5951,1.5953,1.5944,1.5946,681500000.0
2005-11-11 06:50:00,1.5945,1.5951,1.5943,1.595,681500000.0
2005-11-11 06:55:00,1.5948,1.595,1.5942,1.5942,681500000.0
2005-11-11 07:00:00,1.5943,1.5943,1.5937,1.5938,681500000.0
2005-11-11 07:05:00,1.5937,1.5937,1.5928,1.593,681500000.0
2005-11-11 07:10:00,1.5927,1.5939,1.5926,1.5936,681500000.0
2005-11-11 07:15:00,1.5935,1.5943,1.5935,1.5942,681500000.0
2005-11-11 07:20:00,1.5943,1.5948,1.5937,1.5948,681500000.0
2005-11-11 07:25:00,1.5947,1.5949,1.5944,1.5946,681500000.0
2005-11-11 07:30:00,1.594,1.5952,1.5937,1.5946,681500000.0
2005-11-11 07:35:00,1.5949,1.5952,1.5946,1.5948,408900000.0
2005-11-11 07:40:00,1.5948,1.5949,1.5945,1.5948,681500000.0
2005-11-11 07:45:00,1.5949,1.5954,1.5948,1.5951,681500000.0
2005-11-11 07:50:00,1.595,1.5954,1.5948,1.5951,681500000.0
2005-11-11 07:55:00,1.5946,1.5952,1.5943,1.5951,681500000.0
2005-11-11 08:00:00,1.5952,1.5957,1.5947,1.5954,681500000.0
2005-11-11 08:05:00,1.5955,1.5963,1.5955,1.5961,681500000.0
2005-11-11 08:10:00,1.5959,1.5961,1.5955,1.5956,681500000.0
2005-11-11 08:15:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-11-11 08:20:00,1.5954,1.5962,1.5953,1.5962,545200000.0
2005-11-11 08:25:00,1.5961,1.5962,1.5956,1.5957,681500000.0
2005-11-11 08:30:00,1.5958,1.5963,1.5954,1.5962,681500000.0
2005-11-11 08:35:00,1.5961,1.5961,1.5953,1.5957,681500000.0
2005-11-11 08:40:00,1.5958,1.5966,1.5954,1.5955,681500000.0
2005-11-11 08:45:00,1.5956,1.5963,1.5956,1.5957,681500000.0
2005-11-11 08:50:00,1.5958,1.597,1.5955,1.5968,681500000.0
2005-11-11 08:55:00,1.5969,1.5977,1.5968,1.5973,681500000.0
2005-11-11 09:00:00,1.5975,1.5978,1.5965,1.5974,545200000.0
2005-11-11 09:05:00,1.5975,1.5977,1.5966,1.5971,681500000.0
2005-11-11 09:10:00,1.5972,1.5975,1.597,1.5971,681500000.0
2005-11-11 09:15:00,1.5972,1.5975,1.5969,1.5973,681500000.0
2005-11-11 09:20:00,1.5974,1.5976,1.5966,1.5971,681500000.0
2005-11-11 09:25:00,1.5972,1.5978,1.5968,1.5978,681500000.0
2005-11-11 09:30:00,1.5977,1.598,1.5975,1.5976,681500000.0
2005-11-11 09:35:00,1.5975,1.5982,1.5975,1.5981,681500000.0
2005-11-11 09:40:00,1.5982,1.5987,1.5981,1.5985,681500000.0
2005-11-11 09:45:00,1.5984,1.599,1.5984,1.5985,681500000.0
2005-11-11 09:50:00,1.5984,1.5986,1.5972,1.5979,681500000.0
2005-11-11 09:55:00,1.5978,1.5996,1.5978,1.5993,545200000.0
2005-11-11 10:00:00,1.5992,1.5997,1.5992,1.5993,681500000.0
2005-11-11 10:05:00,1.5994,1.6001,1.5992,1.5993,681500000.0
2005-11-11 10:10:00,1.5995,1.5996,1.5992,1.5995,681500000.0
2005-11-11 10:15:00,1.5993,1.5996,1.5992,1.5995,545200000.0
2005-11-11 10:20:00,1.5996,1.6001,1.5992,1.6,681500000.0
2005-11-11 10:25:00,1.6001,1.6003,1.5994,1.5996,681500000.0
2005-11-11 10:30:00,1.5995,1.6002,1.5991,1.6002,681500000.0
2005-11-11 10:35:00,1.6003,1.6006,1.5992,1.5996,681500000.0
2005-11-11 10:40:00,1.5994,1.5998,1.5987,1.5991,681500000.0
2005-11-11 10:45:00,1.5992,1.5997,1.5988,1.5992,681500000.0
2005-11-11 10:50:00,1.5993,1.6,1.5988,1.5998,681500000.0
2005-11-11 10:55:00,1.5997,1.5998,1.5994,1.5997,681500000.0
2005-11-11 11:00:00,1.5995,1.5995,1.5986,1.5988,681500000.0
2005-11-11 11:05:00,1.5989,1.5989,1.5985,1.5986,545200000.0
2005-11-11 11:10:00,1.5987,1.5988,1.5981,1.5984,681500000.0
2005-11-11 11:15:00,1.5983,1.5985,1.5979,1.5984,681500000.0
2005-11-11 11:20:00,1.5983,1.5992,1.5982,1.5986,681500000.0
2005-11-11 11:25:00,1.5987,1.599,1.5984,1.5987,681500000.0
2005-11-11 11:30:00,1.5988,1.5992,1.5986,1.5987,545200000.0
2005-11-11 11:35:00,1.5988,1.599,1.5984,1.5988,681500000.0
2005-11-11 11:40:00,1.5989,1.599,1.5983,1.5988,681500000.0
2005-11-11 11:45:00,1.5986,1.5991,1.5986,1.5991,681500000.0
2005-11-11 11:50:00,1.5995,1.5996,1.599,1.5992,681500000.0
2005-11-11 11:55:00,1.5992,1.5993,1.5986,1.5987,681500000.0
2005-11-11 12:00:00,1.5986,1.5989,1.5986,1.5988,681500000.0
2005-11-11 12:05:00,1.5987,1.5991,1.5982,1.5986,681500000.0
2005-11-11 12:10:00,1.5985,1.5997,1.5985,1.5992,681500000.0
2005-11-11 12:15:00,1.5993,1.5995,1.599,1.5992,681500000.0
2005-11-11 12:20:00,1.5991,1.5994,1.5985,1.5989,681500000.0
2005-11-11 12:25:00,1.5987,1.5995,1.5986,1.5989,681500000.0
2005-11-11 12:30:00,1.5988,1.5991,1.5983,1.5988,681500000.0
2005-11-11 12:35:00,1.5987,1.5987,1.5967,1.5972,681500000.0
2005-11-11 12:40:00,1.5973,1.5983,1.5973,1.5979,681500000.0
2005-11-11 12:45:00,1.5977,1.5979,1.5972,1.5979,681500000.0
2005-11-11 12:50:00,1.5981,1.5985,1.5977,1.5981,681500000.0
2005-11-11 12:55:00,1.598,1.5986,1.5976,1.5976,681500000.0
2005-11-11 13:00:00,1.5978,1.5987,1.5978,1.5983,681500000.0
2005-11-11 13:05:00,1.5984,1.5993,1.5982,1.5991,681500000.0
2005-11-11 13:10:00,1.5992,1.5995,1.5989,1.5991,681500000.0
2005-11-11 13:15:00,1.5989,1.5995,1.5989,1.5993,545200000.0
2005-11-11 13:20:00,1.5991,1.5994,1.5987,1.5992,681500000.0
2005-11-11 13:25:00,1.5993,1.5995,1.5992,1.5993,681500000.0
2005-11-11 13:30:00,1.5994,1.5998,1.5991,1.5998,681500000.0
2005-11-11 13:35:00,1.5997,1.6007,1.5994,1.6004,681500000.0
2005-11-11 13:40:00,1.6003,1.6004,1.5997,1.6002,681500000.0
2005-11-11 13:45:00,1.6001,1.6005,1.6,1.6002,681500000.0
2005-11-11 13:50:00,1.6001,1.6004,1.5994,1.5994,681500000.0
2005-11-11 13:55:00,1.5993,1.5996,1.5988,1.5988,681500000.0
2005-11-11 14:00:00,1.5987,1.5992,1.5984,1.5989,681500000.0
2005-11-11 14:05:00,1.5988,1.5992,1.5984,1.5985,545200000.0
2005-11-11 14:10:00,1.5989,1.5992,1.5979,1.598,681500000.0
2005-11-11 14:15:00,1.5979,1.5986,1.5979,1.5985,681500000.0
2005-11-11 14:20:00,1.5983,1.5988,1.5983,1.5985,681500000.0
2005-11-11 14:25:00,1.5986,1.5987,1.5979,1.598,681500000.0
2005-11-11 14:30:00,1.5978,1.5982,1.5977,1.5979,681500000.0
2005-11-11 14:35:00,1.5978,1.5983,1.5975,1.5979,681500000.0
2005-11-11 14:40:00,1.5977,1.5984,1.5977,1.5982,681500000.0
2005-11-11 14:45:00,1.5981,1.5981,1.5975,1.5977,681500000.0
2005-11-11 14:50:00,1.5976,1.5982,1.597,1.5982,681500000.0
2005-11-11 14:55:00,1.5981,1.5991,1.5981,1.5986,681500000.0
2005-11-11 15:00:00,1.5985,1.5989,1.5977,1.5977,681500000.0
2005-11-11 15:05:00,1.5981,1.5981,1.5975,1.5977,272600000.0
2005-11-11 15:10:00,1.5979,1.5982,1.5977,1.5978,681500000.0
2005-11-11 15:15:00,1.5977,1.5981,1.5977,1.5978,545200000.0
2005-11-11 15:20:00,1.5977,1.5983,1.5977,1.5981,681500000.0
2005-11-11 15:25:00,1.5982,1.5984,1.5979,1.598,545200000.0
2005-11-11 15:30:00,1.5979,1.5984,1.5973,1.5975,681500000.0
2005-11-11 15:35:00,1.5973,1.5986,1.5973,1.5984,681500000.0
2005-11-11 15:40:00,1.5986,1.5991,1.5984,1.5986,681500000.0
2005-11-11 15:45:00,1.5984,1.5997,1.5984,1.5996,681500000.0
2005-11-11 15:50:00,1.5997,1.5998,1.5988,1.599,681500000.0
2005-11-11 15:55:00,1.5988,1.5992,1.5985,1.5987,681500000.0
2005-11-11 16:00:00,1.5988,1.599,1.5984,1.5988,681500000.0
2005-11-11 16:05:00,1.5987,1.5991,1.5986,1.599,681500000.0
2005-11-11 16:10:00,1.5989,1.599,1.5983,1.5985,681500000.0
2005-11-11 16:15:00,1.5987,1.5988,1.5981,1.5984,681500000.0
2005-11-11 16:20:00,1.5983,1.5984,1.5977,1.598,681500000.0
2005-11-11 16:25:00,1.5979,1.598,1.5975,1.5976,545200000.0
2005-11-11 16:30:00,1.5975,1.5976,1.5968,1.5969,681500000.0
2005-11-11 16:35:00,1.5968,1.5973,1.5965,1.5967,681500000.0
2005-11-11 16:40:00,1.5968,1.5975,1.5968,1.5975,681500000.0
2005-11-11 16:45:00,1.5973,1.5974,1.5963,1.5967,681500000.0
2005-11-11 16:50:00,1.5968,1.5973,1.5964,1.5969,681500000.0
2005-11-11 16:55:00,1.5971,1.5979,1.5967,1.5973,681500000.0
2005-11-11 17:00:00,1.5971,1.5973,1.5968,1.5968,681500000.0
2005-11-11 17:05:00,1.597,1.5976,1.5968,1.5976,681500000.0
2005-11-11 17:10:00,1.5977,1.5977,1.5973,1.5973,681500000.0
2005-11-11 17:15:00,1.5974,1.5985,1.5973,1.5983,681500000.0
2005-11-11 17:20:00,1.5982,1.5986,1.5979,1.5983,681500000.0
2005-11-11 17:25:00,1.5984,1.5988,1.5981,1.5984,681500000.0
2005-11-11 17:30:00,1.5986,1.5995,1.5984,1.5995,681500000.0
2005-11-11 17:35:00,1.5994,1.6001,1.5992,1.5995,681500000.0
2005-11-11 17:40:00,1.5994,1.5998,1.5986,1.5989,681500000.0
2005-11-11 17:45:00,1.5984,1.5987,1.5979,1.5985,681500000.0
2005-11-11 17:50:00,1.5987,1.5989,1.5967,1.5969,681500000.0
2005-11-11 17:55:00,1.597,1.5976,1.5969,1.5969,681500000.0
2005-11-11 18:00:00,1.5968,1.5975,1.5967,1.5974,545200000.0
2005-11-11 18:05:00,1.5977,1.5985,1.5977,1.5984,681500000.0
2005-11-11 18:10:00,1.5985,1.5992,1.5984,1.5989,681500000.0
2005-11-11 18:15:00,1.5987,1.5988,1.5978,1.5982,681500000.0
2005-11-11 18:20:00,1.5983,1.5984,1.598,1.5982,681500000.0
2005-11-11 18:25:00,1.5984,1.5985,1.598,1.598,545200000.0
2005-11-11 18:30:00,1.5984,1.5984,1.598,1.5984,681500000.0
2005-11-11 18:35:00,1.5983,1.5989,1.5977,1.5982,681500000.0
2005-11-11 18:40:00,1.5981,1.5984,1.5977,1.5977,681500000.0
2005-11-11 18:45:00,1.5978,1.5981,1.5977,1.5978,545200000.0
2005-11-11 18:50:00,1.5979,1.5985,1.5979,1.5983,545200000.0
2005-11-11 18:55:00,1.5984,1.5991,1.5984,1.5991,681500000.0
2005-11-11 19:00:00,1.5989,1.5993,1.5988,1.599,545200000.0
2005-11-11 19:05:00,1.5989,1.5991,1.5985,1.5987,681500000.0
2005-11-11 19:10:00,1.5984,1.5988,1.5982,1.5983,681500000.0
2005-11-11 19:15:00,1.5982,1.5988,1.5973,1.5976,681500000.0
2005-11-11 19:20:00,1.5978,1.5979,1.5974,1.5978,681500000.0
2005-11-11 19:25:00,1.5976,1.5981,1.5973,1.5975,681500000.0
2005-11-11 19:30:00,1.5976,1.5979,1.5975,1.5977,272600000.0
2005-11-11 19:35:00,1.5976,1.5978,1.5974,1.5974,545200000.0
2005-11-11 19:40:00,1.5975,1.5976,1.5974,1.5976,545200000.0
2005-11-11 19:45:00,1.5975,1.5976,1.5973,1.5973,545200000.0
2005-11-11 19:50:00,1.5973,1.5975,1.5969,1.5973,681500000.0
2005-11-11 19:55:00,1.5974,1.5975,1.5966,1.5972,545200000.0
2005-11-11 20:00:00,1.5971,1.5978,1.5971,1.5976,681500000.0
2005-11-11 20:05:00,1.5979,1.5979,1.5974,1.5975,408900000.0
2005-11-11 20:10:00,1.5974,1.5975,1.5971,1.5973,681500000.0
2005-11-11 20:15:00,1.5972,1.5976,1.5972,1.5974,545200000.0
2005-11-11 20:20:00,1.5973,1.5976,1.5972,1.5975,408900000.0
2005-11-11 20:25:00,1.5974,1.598,1.5974,1.598,681500000.0
2005-11-11 20:30:00,1.5979,1.5981,1.5978,1.598,545200000.0
2005-11-11 20:35:00,1.5979,1.5979,1.5976,1.5977,681500000.0
2005-11-11 20:40:00,1.5978,1.5979,1.5976,1.5978,545200000.0
2005-11-11 20:45:00,1.5977,1.5977,1.5971,1.5974,681500000.0
2005-11-11 20:50:00,1.5973,1.5973,1.5968,1.5971,545200000.0
2005-11-11 20:55:00,1.5969,1.5969,1.5967,1.5969,681500000.0
2005-11-11 21:00:00,1.5971,1.5972,1.5967,1.5972,545200000.0
2005-11-11 21:05:00,1.5971,1.5974,1.5971,1.5974,545200000.0
2005-11-11 21:10:00,1.5973,1.5977,1.5973,1.5977,545200000.0
2005-11-11 21:15:00,1.5976,1.5979,1.5974,1.5978,545200000.0
2005-11-11 21:20:00,1.5979,1.598,1.5978,1.5978,681500000.0
2005-11-11 21:25:00,1.5979,1.5979,1.5973,1.5976,408900000.0
2005-11-11 21:30:00,1.5975,1.5979,1.5974,1.5977,545200000.0
2005-11-11 21:35:00,1.5976,1.5979,1.5975,1.5979,681500000.0
2005-11-11 21:40:00,1.598,1.5984,1.5978,1.5982,681500000.0
2005-11-11 21:45:00,1.5984,1.6002,1.5984,1.5995,681500000.0
2005-11-11 21:50:00,1.5994,1.6002,1.5993,1.5997,681500000.0
2005-11-11 21:55:00,1.5999,1.6004,1.5997,1.6,681500000.0
2005-11-11 22:00:00,1.5999,1.6002,1.5994,1.5996,681500000.0
2005-11-11 22:05:00,1.5995,1.5996,1.5995,1.5996,272600000.0
2005-11-11 22:10:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-11-11 22:15:00,1.5994,1.5994,1.599,1.5993,681500000.0
2005-11-11 22:20:00,1.5993,1.5995,1.599,1.5993,545200000.0
2005-11-11 22:25:00,1.5992,1.5993,1.599,1.5993,136300000.0
2005-11-11 22:30:00,1.5992,1.5992,1.5985,1.5985,681500000.0
2005-11-11 22:35:00,1.5984,1.5987,1.5982,1.5986,681500000.0
2005-11-11 22:40:00,1.5985,1.5987,1.5983,1.5986,681500000.0
2005-11-11 22:45:00,1.5985,1.5989,1.5985,1.5987,545200000.0
2005-11-11 22:50:00,1.5988,1.5993,1.5986,1.5993,681500000.0
2005-11-11 22:55:00,1.5995,1.6007,1.599,1.6003,681500000.0
2005-11-14 00:00:00,1.5992,1.6001,1.5992,1.5999,545200000.0
2005-11-14 00:05:00,1.5998,1.6005,1.5996,1.5997,681500000.0
2005-11-14 00:10:00,1.5996,1.5998,1.599,1.5992,681500000.0
2005-11-14 00:15:00,1.5991,1.5997,1.5988,1.5992,408900000.0
2005-11-14 00:20:00,1.5993,1.5994,1.5993,1.5993,545200000.0
2005-11-14 00:25:00,1.5994,1.5997,1.599,1.599,681500000.0
2005-11-14 00:30:00,1.5991,1.5994,1.599,1.5993,681500000.0
2005-11-14 00:35:00,1.5995,1.5998,1.5992,1.5993,545200000.0
2005-11-14 00:40:00,1.599,1.5995,1.5979,1.5984,681500000.0
2005-11-14 00:45:00,1.5981,1.6002,1.5981,1.5999,681500000.0
2005-11-14 00:50:00,1.6,1.6,1.5994,1.5995,681500000.0
2005-11-14 00:55:00,1.5994,1.5994,1.5982,1.5987,681500000.0
2005-11-14 01:00:00,1.5988,1.5995,1.5988,1.5992,681500000.0
2005-11-14 01:05:00,1.5993,1.6011,1.5993,1.6005,681500000.0
2005-11-14 01:10:00,1.6004,1.6007,1.5999,1.6003,681500000.0
2005-11-14 01:15:00,1.6,1.6003,1.6,1.6001,681500000.0
2005-11-14 01:20:00,1.6002,1.6004,1.5998,1.5998,681500000.0
2005-11-14 01:25:00,1.5999,1.6,1.5993,1.5994,681500000.0
2005-11-14 01:30:00,1.5995,1.5996,1.599,1.5991,681500000.0
2005-11-14 01:35:00,1.599,1.5993,1.5988,1.599,681500000.0
2005-11-14 01:40:00,1.5989,1.5996,1.5988,1.5993,681500000.0
2005-11-14 01:45:00,1.5994,1.5995,1.5989,1.5989,681500000.0
2005-11-14 01:50:00,1.5996,1.5996,1.5988,1.5992,681500000.0
2005-11-14 01:55:00,1.5993,1.5999,1.599,1.5992,681500000.0
2005-11-14 02:00:00,1.5991,1.5995,1.599,1.5995,681500000.0
2005-11-14 02:05:00,1.5996,1.5996,1.5991,1.5993,681500000.0
2005-11-14 02:10:00,1.5994,1.5995,1.5992,1.5995,681500000.0
2005-11-14 02:15:00,1.5994,1.5998,1.5992,1.5995,681500000.0
2005-11-14 02:20:00,1.5994,1.5996,1.5989,1.5989,681500000.0
2005-11-14 02:25:00,1.599,1.5992,1.5984,1.5988,681500000.0
2005-11-14 02:30:00,1.5987,1.5995,1.5987,1.5992,681500000.0
2005-11-14 02:35:00,1.5991,1.5993,1.5989,1.5992,545200000.0
2005-11-14 02:40:00,1.5991,1.5995,1.599,1.5993,681500000.0
2005-11-14 02:45:00,1.5992,1.5997,1.599,1.5997,681500000.0
2005-11-14 02:50:00,1.5996,1.6004,1.5995,1.6004,681500000.0
2005-11-14 02:55:00,1.6007,1.601,1.6003,1.601,681500000.0
2005-11-14 03:00:00,1.6009,1.6009,1.6004,1.6006,681500000.0
2005-11-14 03:05:00,1.6007,1.6008,1.6002,1.6003,681500000.0
2005-11-14 03:10:00,1.6004,1.6009,1.6002,1.6004,681500000.0
2005-11-14 03:15:00,1.6006,1.6013,1.6006,1.6007,681500000.0
2005-11-14 03:20:00,1.6008,1.6008,1.6003,1.6004,681500000.0
2005-11-14 03:25:00,1.6005,1.601,1.6004,1.6004,681500000.0
2005-11-14 03:30:00,1.6006,1.6007,1.6002,1.6004,681500000.0
2005-11-14 03:35:00,1.6005,1.6006,1.5998,1.6004,681500000.0
2005-11-14 03:40:00,1.6003,1.6004,1.5997,1.5997,681500000.0
2005-11-14 03:45:00,1.5998,1.5999,1.5997,1.5999,545200000.0
2005-11-14 03:50:00,1.5999,1.6004,1.5996,1.6004,681500000.0
2005-11-14 03:55:00,1.6002,1.6005,1.6,1.6001,681500000.0
2005-11-14 04:00:00,1.6002,1.6009,1.6001,1.6003,681500000.0
2005-11-14 04:05:00,1.6007,1.6018,1.6006,1.6015,681500000.0
2005-11-14 04:10:00,1.6014,1.6015,1.6009,1.6009,545200000.0
2005-11-14 04:15:00,1.6011,1.6012,1.6004,1.6007,681500000.0
2005-11-14 04:20:00,1.6008,1.6012,1.6008,1.601,681500000.0
2005-11-14 04:25:00,1.6013,1.6014,1.6006,1.6006,681500000.0
2005-11-14 04:30:00,1.6008,1.6011,1.6004,1.6005,681500000.0
2005-11-14 04:35:00,1.6006,1.601,1.6006,1.6006,681500000.0
2005-11-14 04:40:00,1.6007,1.6013,1.6006,1.6012,681500000.0
2005-11-14 04:45:00,1.6017,1.6017,1.6008,1.6012,681500000.0
2005-11-14 04:50:00,1.6011,1.6015,1.6007,1.601,681500000.0
2005-11-14 04:55:00,1.6012,1.6017,1.6011,1.6011,681500000.0
2005-11-14 05:00:00,1.6013,1.6026,1.6011,1.6026,681500000.0
2005-11-14 05:05:00,1.6025,1.6049,1.6023,1.6033,681500000.0
2005-11-14 05:10:00,1.6034,1.6035,1.6018,1.6029,681500000.0
2005-11-14 05:15:00,1.6028,1.6033,1.6028,1.6028,681500000.0
2005-11-14 05:20:00,1.6026,1.6031,1.6026,1.6031,681500000.0
2005-11-14 05:25:00,1.603,1.6031,1.6026,1.6027,681500000.0
2005-11-14 05:30:00,1.6026,1.6029,1.6024,1.6028,681500000.0
2005-11-14 05:35:00,1.6028,1.6029,1.6024,1.6029,681500000.0
2005-11-14 05:40:00,1.6029,1.6034,1.6027,1.6031,681500000.0
2005-11-14 05:45:00,1.603,1.6035,1.6029,1.6032,681500000.0
2005-11-14 05:50:00,1.6031,1.604,1.603,1.6035,681500000.0
2005-11-14 05:55:00,1.6036,1.6039,1.6026,1.603,681500000.0
2005-11-14 06:00:00,1.6028,1.6032,1.6023,1.6028,681500000.0
2005-11-14 06:05:00,1.6027,1.6032,1.6024,1.6025,681500000.0
2005-11-14 06:10:00,1.6026,1.603,1.6024,1.6026,681500000.0
2005-11-14 06:15:00,1.6025,1.6026,1.6023,1.6025,681500000.0
2005-11-14 06:20:00,1.6026,1.6028,1.6021,1.6022,681500000.0
2005-11-14 06:25:00,1.6024,1.6024,1.6018,1.6023,681500000.0
2005-11-14 06:30:00,1.6022,1.6026,1.602,1.6024,681500000.0
2005-11-14 06:35:00,1.6021,1.6028,1.602,1.6021,681500000.0
2005-11-14 06:40:00,1.6023,1.6026,1.602,1.6026,681500000.0
2005-11-14 06:45:00,1.6029,1.6029,1.6025,1.6028,681500000.0
2005-11-14 06:50:00,1.6027,1.6033,1.6026,1.603,681500000.0
2005-11-14 06:55:00,1.6031,1.6034,1.6029,1.6029,681500000.0
2005-11-14 07:00:00,1.603,1.6035,1.6027,1.6031,681500000.0
2005-11-14 07:05:00,1.6032,1.6035,1.603,1.6032,681500000.0
2005-11-14 07:10:00,1.6028,1.603,1.6024,1.6029,681500000.0
2005-11-14 07:15:00,1.6032,1.6032,1.6027,1.6028,681500000.0
2005-11-14 07:20:00,1.6027,1.6031,1.6026,1.6026,681500000.0
2005-11-14 07:25:00,1.6027,1.603,1.6022,1.6025,681500000.0
2005-11-14 07:30:00,1.6025,1.6026,1.6016,1.6019,681500000.0
2005-11-14 07:35:00,1.602,1.6026,1.602,1.6024,681500000.0
2005-11-14 07:40:00,1.6023,1.6023,1.6012,1.602,681500000.0
2005-11-14 07:45:00,1.602,1.6024,1.6017,1.6021,681500000.0
2005-11-14 07:50:00,1.6022,1.6026,1.6021,1.6022,681500000.0
2005-11-14 07:55:00,1.6024,1.6028,1.602,1.6028,681500000.0
2005-11-14 08:00:00,1.6026,1.6035,1.6025,1.6032,681500000.0
2005-11-14 08:05:00,1.6033,1.6037,1.603,1.6035,681500000.0
2005-11-14 08:10:00,1.6034,1.6042,1.6029,1.6032,681500000.0
2005-11-14 08:15:00,1.6033,1.6035,1.6024,1.6029,681500000.0
2005-11-14 08:20:00,1.6029,1.6035,1.6026,1.6027,681500000.0
2005-11-14 08:25:00,1.6028,1.6029,1.6022,1.6027,681500000.0
2005-11-14 08:30:00,1.6025,1.6027,1.6018,1.6023,681500000.0
2005-11-14 08:35:00,1.6022,1.6026,1.6018,1.6019,681500000.0
2005-11-14 08:40:00,1.602,1.6028,1.6016,1.6023,681500000.0
2005-11-14 08:45:00,1.6022,1.6031,1.602,1.6028,681500000.0
2005-11-14 08:50:00,1.6027,1.603,1.6026,1.6029,681500000.0
2005-11-14 08:55:00,1.6028,1.6031,1.602,1.6022,681500000.0
2005-11-14 09:00:00,1.6023,1.6029,1.6022,1.6029,681500000.0
2005-11-14 09:05:00,1.6031,1.6034,1.6024,1.6026,681500000.0
2005-11-14 09:10:00,1.6028,1.6028,1.6021,1.6021,681500000.0
2005-11-14 09:15:00,1.6023,1.6028,1.6019,1.6023,681500000.0
2005-11-14 09:20:00,1.6023,1.6023,1.6017,1.6021,681500000.0
2005-11-14 09:25:00,1.602,1.6022,1.6016,1.602,681500000.0
2005-11-14 09:30:00,1.6021,1.6025,1.6018,1.6025,681500000.0
2005-11-14 09:35:00,1.6023,1.6026,1.6018,1.602,681500000.0
2005-11-14 09:40:00,1.6019,1.6025,1.6014,1.602,681500000.0
2005-11-14 09:45:00,1.6019,1.6024,1.6019,1.6024,681500000.0
2005-11-14 09:50:00,1.6022,1.6028,1.6018,1.6025,681500000.0
2005-11-14 09:55:00,1.6024,1.6036,1.6024,1.6032,681500000.0
2005-11-14 10:00:00,1.6029,1.6034,1.6025,1.6031,681500000.0
2005-11-14 10:05:00,1.6032,1.6032,1.6017,1.6019,681500000.0
2005-11-14 10:10:00,1.602,1.6025,1.6019,1.602,681500000.0
2005-11-14 10:15:00,1.6021,1.6023,1.6011,1.6013,681500000.0
2005-11-14 10:20:00,1.6014,1.6019,1.601,1.6015,681500000.0
2005-11-14 10:25:00,1.6014,1.6018,1.6012,1.6012,681500000.0
2005-11-14 10:30:00,1.6013,1.6015,1.6005,1.6006,681500000.0
2005-11-14 10:35:00,1.6005,1.6016,1.6005,1.601,681500000.0
2005-11-14 10:40:00,1.6011,1.6016,1.6006,1.6015,681500000.0
2005-11-14 10:45:00,1.6014,1.6017,1.6011,1.6016,681500000.0
2005-11-14 10:50:00,1.6015,1.6021,1.6014,1.602,681500000.0
2005-11-14 10:55:00,1.6021,1.6023,1.6017,1.6019,681500000.0
2005-11-14 11:00:00,1.602,1.602,1.6016,1.6018,681500000.0
2005-11-14 11:05:00,1.6019,1.6029,1.6017,1.6028,681500000.0
2005-11-14 11:10:00,1.6027,1.6033,1.6027,1.6028,681500000.0
2005-11-14 11:15:00,1.6029,1.6032,1.6024,1.603,681500000.0
2005-11-14 11:20:00,1.6031,1.6036,1.6027,1.6034,681500000.0
2005-11-14 11:25:00,1.6033,1.6034,1.6028,1.6031,681500000.0
2005-11-14 11:30:00,1.6031,1.6033,1.6026,1.6029,681500000.0
2005-11-14 11:35:00,1.6028,1.6031,1.6025,1.6026,681500000.0
2005-11-14 11:40:00,1.6025,1.6037,1.6022,1.6035,681500000.0
2005-11-14 11:45:00,1.6036,1.604,1.6031,1.6036,681500000.0
2005-11-14 11:50:00,1.6035,1.6047,1.6035,1.6045,681500000.0
2005-11-14 11:55:00,1.6043,1.6049,1.6042,1.6045,681500000.0
2005-11-14 12:00:00,1.6044,1.6048,1.6041,1.6046,681500000.0
2005-11-14 12:05:00,1.6044,1.605,1.6042,1.6048,681500000.0
2005-11-14 12:10:00,1.6047,1.6047,1.6037,1.6043,681500000.0
2005-11-14 12:15:00,1.6044,1.6047,1.6039,1.6043,681500000.0
2005-11-14 12:20:00,1.6043,1.6054,1.6041,1.6054,681500000.0
2005-11-14 12:25:00,1.6052,1.6057,1.6051,1.6055,681500000.0
2005-11-14 12:30:00,1.6054,1.6057,1.6048,1.6055,681500000.0
2005-11-14 12:35:00,1.6054,1.6058,1.6049,1.6056,681500000.0
2005-11-14 12:40:00,1.6055,1.606,1.6055,1.606,681500000.0
2005-11-14 12:45:00,1.6061,1.6061,1.604,1.6053,681500000.0
2005-11-14 12:50:00,1.6055,1.606,1.6053,1.6055,681500000.0
2005-11-14 12:55:00,1.6056,1.6059,1.6054,1.6057,681500000.0
2005-11-14 13:00:00,1.6055,1.6058,1.6051,1.6052,681500000.0
2005-11-14 13:05:00,1.605,1.6055,1.6049,1.6051,681500000.0
2005-11-14 13:10:00,1.605,1.6054,1.6047,1.6049,681500000.0
2005-11-14 13:15:00,1.6048,1.6056,1.6048,1.6054,681500000.0
2005-11-14 13:20:00,1.6055,1.6056,1.6053,1.6054,681500000.0
2005-11-14 13:25:00,1.6055,1.6056,1.6052,1.6054,681500000.0
2005-11-14 13:30:00,1.6055,1.6056,1.6052,1.6053,681500000.0
2005-11-14 13:35:00,1.6054,1.6055,1.6047,1.605,681500000.0
2005-11-14 13:40:00,1.6051,1.6052,1.6047,1.6052,681500000.0
2005-11-14 13:45:00,1.6049,1.6065,1.6049,1.6064,681500000.0
2005-11-14 13:50:00,1.6061,1.6071,1.6058,1.6064,681500000.0
2005-11-14 13:55:00,1.6065,1.6069,1.6063,1.6063,681500000.0
2005-11-14 14:00:00,1.6064,1.6066,1.606,1.6066,681500000.0
2005-11-14 14:05:00,1.6064,1.607,1.6062,1.6066,681500000.0
2005-11-14 14:10:00,1.6064,1.6069,1.6062,1.6062,681500000.0
2005-11-14 14:15:00,1.6064,1.6066,1.6056,1.6059,681500000.0
2005-11-14 14:20:00,1.6058,1.6065,1.6053,1.6057,681500000.0
2005-11-14 14:25:00,1.6058,1.6063,1.6054,1.6062,681500000.0
2005-11-14 14:30:00,1.6063,1.6063,1.6053,1.6059,681500000.0
2005-11-14 14:35:00,1.6058,1.6065,1.6052,1.6061,681500000.0
2005-11-14 14:40:00,1.606,1.6069,1.6056,1.6065,681500000.0
2005-11-14 14:45:00,1.6066,1.6069,1.6061,1.6067,681500000.0
2005-11-14 14:50:00,1.6066,1.6075,1.6065,1.607,681500000.0
2005-11-14 14:55:00,1.6071,1.6073,1.6064,1.6066,681500000.0
2005-11-14 15:00:00,1.6068,1.6071,1.6057,1.606,681500000.0
2005-11-14 15:05:00,1.6061,1.6063,1.6055,1.6056,681500000.0
2005-11-14 15:10:00,1.6055,1.6065,1.6054,1.6056,681500000.0
2005-11-14 15:15:00,1.6057,1.6061,1.6053,1.6056,681500000.0
2005-11-14 15:20:00,1.6057,1.6063,1.6055,1.6061,681500000.0
2005-11-14 15:25:00,1.6063,1.6072,1.6059,1.6063,681500000.0
2005-11-14 15:30:00,1.6064,1.6071,1.606,1.606,681500000.0
2005-11-14 15:35:00,1.6062,1.607,1.6061,1.6068,681500000.0
2005-11-14 15:40:00,1.6067,1.6072,1.6059,1.6061,681500000.0
2005-11-14 15:45:00,1.6059,1.6069,1.6057,1.6065,681500000.0
2005-11-14 15:50:00,1.6067,1.6068,1.6062,1.6062,681500000.0
2005-11-14 15:55:00,1.606,1.6065,1.6054,1.6063,681500000.0
2005-11-14 16:00:00,1.6064,1.6066,1.6053,1.606,681500000.0
2005-11-14 16:05:00,1.6061,1.6067,1.606,1.6065,681500000.0
2005-11-14 16:10:00,1.6064,1.6068,1.6059,1.6062,681500000.0
2005-11-14 16:15:00,1.6063,1.6077,1.6062,1.6074,681500000.0
2005-11-14 16:20:00,1.6072,1.6074,1.6066,1.6066,681500000.0
2005-11-14 16:25:00,1.6065,1.6073,1.6063,1.607,681500000.0
2005-11-14 16:30:00,1.6069,1.6074,1.6064,1.6068,681500000.0
2005-11-14 16:35:00,1.6069,1.6081,1.6068,1.6075,681500000.0
2005-11-14 16:40:00,1.6073,1.6076,1.6061,1.6062,681500000.0
2005-11-14 16:45:00,1.6064,1.6068,1.6052,1.6062,681500000.0
2005-11-14 16:50:00,1.6063,1.6064,1.6053,1.6058,681500000.0
2005-11-14 16:55:00,1.6057,1.6064,1.6053,1.606,681500000.0
2005-11-14 17:00:00,1.6061,1.6064,1.6057,1.6058,681500000.0
2005-11-14 17:05:00,1.6061,1.6072,1.606,1.6068,681500000.0
2005-11-14 17:10:00,1.6069,1.6072,1.6057,1.6064,681500000.0
2005-11-14 17:15:00,1.6062,1.6068,1.6052,1.6055,681500000.0
2005-11-14 17:20:00,1.6056,1.6059,1.6047,1.605,681500000.0
2005-11-14 17:25:00,1.6051,1.606,1.6049,1.6057,681500000.0
2005-11-14 17:30:00,1.6058,1.6058,1.605,1.6055,681500000.0
2005-11-14 17:35:00,1.6054,1.6057,1.6046,1.6053,681500000.0
2005-11-14 17:40:00,1.6051,1.6055,1.6043,1.6048,681500000.0
2005-11-14 17:45:00,1.6047,1.6048,1.6033,1.6042,681500000.0
2005-11-14 17:50:00,1.6043,1.6046,1.6036,1.6041,681500000.0
2005-11-14 17:55:00,1.6044,1.6056,1.6042,1.6052,681500000.0
2005-11-14 18:00:00,1.6051,1.6056,1.6047,1.6049,681500000.0
2005-11-14 18:05:00,1.605,1.6054,1.6049,1.6049,681500000.0
2005-11-14 18:10:00,1.6048,1.6058,1.6048,1.6055,681500000.0
2005-11-14 18:15:00,1.6056,1.6059,1.605,1.6054,681500000.0
2005-11-14 18:20:00,1.6055,1.6056,1.6049,1.605,681500000.0
2005-11-14 18:25:00,1.6049,1.605,1.6044,1.6044,681500000.0
2005-11-14 18:30:00,1.6046,1.6046,1.6035,1.6037,681500000.0
2005-11-14 18:35:00,1.6038,1.6046,1.6036,1.6041,681500000.0
2005-11-14 18:40:00,1.6043,1.6052,1.604,1.6052,681500000.0
2005-11-14 18:45:00,1.6052,1.6054,1.6044,1.6049,545200000.0
2005-11-14 18:50:00,1.6049,1.605,1.6042,1.6044,681500000.0
2005-11-14 18:55:00,1.6043,1.6055,1.6042,1.6053,681500000.0
2005-11-14 19:00:00,1.6055,1.6055,1.6043,1.6046,681500000.0
2005-11-14 19:05:00,1.6044,1.6056,1.6044,1.6052,681500000.0
2005-11-14 19:10:00,1.605,1.6063,1.605,1.606,681500000.0
2005-11-14 19:15:00,1.6061,1.6072,1.606,1.6071,681500000.0
2005-11-14 19:20:00,1.6069,1.6072,1.6065,1.6068,681500000.0
2005-11-14 19:25:00,1.6069,1.6069,1.6055,1.6065,681500000.0
2005-11-14 19:30:00,1.6064,1.6073,1.6064,1.6066,681500000.0
2005-11-14 19:35:00,1.6065,1.6068,1.6065,1.6066,408900000.0
2005-11-14 19:40:00,1.6065,1.6077,1.6063,1.6069,681500000.0
2005-11-14 19:45:00,1.6071,1.6073,1.6069,1.6069,681500000.0
2005-11-14 19:50:00,1.6071,1.6071,1.6063,1.6065,545200000.0
2005-11-14 19:55:00,1.6064,1.6065,1.6061,1.6063,681500000.0
2005-11-14 20:00:00,1.6061,1.6063,1.6054,1.6059,545200000.0
2005-11-14 20:05:00,1.6058,1.6063,1.6054,1.6063,681500000.0
2005-11-14 20:10:00,1.6064,1.6066,1.6061,1.6065,681500000.0
2005-11-14 20:15:00,1.6063,1.6069,1.6063,1.6066,408900000.0
2005-11-14 20:20:00,1.6068,1.6069,1.6063,1.6065,681500000.0
2005-11-14 20:25:00,1.6063,1.6069,1.6063,1.6069,681500000.0
2005-11-14 20:30:00,1.6066,1.6068,1.6062,1.6062,681500000.0
2005-11-14 20:35:00,1.606,1.6066,1.6059,1.6063,681500000.0
2005-11-14 20:40:00,1.6064,1.6066,1.6058,1.606,681500000.0
2005-11-14 20:45:00,1.6058,1.6064,1.6056,1.6064,681500000.0
2005-11-14 20:50:00,1.606,1.6065,1.6055,1.6056,681500000.0
2005-11-14 20:55:00,1.6055,1.6056,1.605,1.6052,681500000.0
2005-11-14 21:00:00,1.605,1.6056,1.6048,1.6056,545200000.0
2005-11-14 21:05:00,1.6058,1.6059,1.6052,1.6054,681500000.0
2005-11-14 21:10:00,1.6056,1.606,1.6053,1.6058,545200000.0
2005-11-14 21:15:00,1.6056,1.6058,1.6054,1.6054,545200000.0
2005-11-14 21:20:00,1.6056,1.6059,1.6053,1.6054,545200000.0
2005-11-14 21:25:00,1.6054,1.606,1.6053,1.6059,681500000.0
2005-11-14 21:30:00,1.6059,1.6062,1.6058,1.606,681500000.0
2005-11-14 21:35:00,1.6059,1.606,1.6056,1.6056,681500000.0
2005-11-14 21:40:00,1.6058,1.6058,1.6053,1.6056,545200000.0
2005-11-14 21:45:00,1.6055,1.6056,1.6055,1.6056,272600000.0
2005-11-14 21:50:00,1.6055,1.6056,1.6053,1.6055,408900000.0
2005-11-14 21:55:00,1.6054,1.6056,1.6053,1.6056,545200000.0
2005-11-14 22:00:00,1.6055,1.6059,1.6054,1.6058,545200000.0
2005-11-14 22:05:00,1.6059,1.606,1.6054,1.6055,681500000.0
2005-11-14 22:10:00,1.6056,1.6058,1.6055,1.6056,681500000.0
2005-11-14 22:15:00,1.6058,1.606,1.6058,1.606,681500000.0
2005-11-14 22:20:00,1.6059,1.6066,1.6059,1.6066,408900000.0
2005-11-14 22:25:00,1.6068,1.6072,1.6066,1.6066,681500000.0
2005-11-14 22:30:00,1.6068,1.6069,1.6063,1.6064,681500000.0
2005-11-14 22:35:00,1.6065,1.6066,1.6061,1.6062,681500000.0
2005-11-14 22:40:00,1.6064,1.6064,1.6056,1.6059,681500000.0
2005-11-14 22:45:00,1.6061,1.6065,1.6058,1.6065,681500000.0
2005-11-14 22:50:00,1.6064,1.6066,1.6059,1.6063,681500000.0
2005-11-14 22:55:00,1.6062,1.6069,1.606,1.6068,681500000.0
2005-11-14 23:00:00,1.6066,1.6069,1.6061,1.6063,545200000.0
2005-11-14 23:05:00,1.6061,1.6066,1.6061,1.6065,681500000.0
2005-11-14 23:10:00,1.6064,1.6066,1.6062,1.6064,545200000.0
2005-11-14 23:15:00,1.6063,1.6066,1.6062,1.6064,681500000.0
2005-11-14 23:20:00,1.6066,1.6066,1.6062,1.6063,681500000.0
2005-11-14 23:25:00,1.6064,1.6068,1.6062,1.6066,545200000.0
2005-11-14 23:30:00,1.6068,1.6069,1.6066,1.6068,408900000.0
2005-11-14 23:35:00,1.6068,1.6069,1.6066,1.6068,272600000.0
2005-11-14 23:40:00,1.6066,1.6074,1.6066,1.6073,681500000.0
2005-11-14 23:45:00,1.6071,1.6072,1.6068,1.6069,545200000.0
2005-11-14 23:50:00,1.6071,1.6072,1.6066,1.6066,408900000.0
2005-11-14 23:55:00,1.6068,1.6069,1.6052,1.6056,681500000.0
2005-11-15 00:00:00,1.6061,1.6069,1.6056,1.6064,681500000.0
2005-11-15 00:05:00,1.6063,1.6066,1.6061,1.6064,545200000.0
2005-11-15 00:10:00,1.6066,1.6071,1.6065,1.6071,681500000.0
2005-11-15 00:15:00,1.607,1.607,1.6062,1.6063,545200000.0
2005-11-15 00:20:00,1.6062,1.6062,1.6058,1.6062,545200000.0
2005-11-15 00:25:00,1.6061,1.6064,1.606,1.6062,681500000.0
2005-11-15 00:30:00,1.6063,1.6065,1.6062,1.6064,545200000.0
2005-11-15 00:35:00,1.6065,1.6067,1.6063,1.6065,681500000.0
2005-11-15 00:40:00,1.6062,1.6065,1.6058,1.6059,545200000.0
2005-11-15 00:45:00,1.6058,1.606,1.6053,1.6055,681500000.0
2005-11-15 00:50:00,1.6054,1.6056,1.6051,1.6054,681500000.0
2005-11-15 00:55:00,1.6055,1.6059,1.6049,1.6049,681500000.0
2005-11-15 01:00:00,1.605,1.6051,1.6049,1.6051,681500000.0
2005-11-15 01:05:00,1.6052,1.6052,1.6046,1.6046,681500000.0
2005-11-15 01:10:00,1.6048,1.6052,1.6047,1.6049,545200000.0
2005-11-15 01:15:00,1.605,1.6059,1.6049,1.6055,681500000.0
2005-11-15 01:20:00,1.6056,1.6058,1.6054,1.6056,681500000.0
2005-11-15 01:25:00,1.6057,1.606,1.6052,1.6053,681500000.0
2005-11-15 01:30:00,1.6052,1.6055,1.6049,1.6051,681500000.0
2005-11-15 01:35:00,1.605,1.6053,1.6048,1.6052,681500000.0
2005-11-15 01:40:00,1.6053,1.6055,1.6051,1.6051,681500000.0
2005-11-15 01:45:00,1.6052,1.6053,1.6049,1.6052,681500000.0
2005-11-15 01:50:00,1.605,1.6053,1.6047,1.6051,681500000.0
2005-11-15 01:55:00,1.6052,1.6056,1.6052,1.6055,681500000.0
2005-11-15 02:00:00,1.6056,1.6059,1.6054,1.6054,681500000.0
2005-11-15 02:05:00,1.6055,1.6057,1.6054,1.6055,408900000.0
2005-11-15 02:10:00,1.6054,1.6064,1.6052,1.6061,681500000.0
2005-11-15 02:15:00,1.606,1.606,1.6053,1.6056,681500000.0
2005-11-15 02:20:00,1.6055,1.6059,1.6054,1.6057,681500000.0
2005-11-15 02:25:00,1.6058,1.6058,1.6054,1.6055,545200000.0
2005-11-15 02:30:00,1.6056,1.6056,1.6052,1.6054,681500000.0
2005-11-15 02:35:00,1.6056,1.6056,1.6053,1.6055,681500000.0
2005-11-15 02:40:00,1.6054,1.6057,1.6052,1.6053,681500000.0
2005-11-15 02:45:00,1.6051,1.6054,1.6051,1.6052,681500000.0
2005-11-15 02:50:00,1.6053,1.6054,1.6052,1.6054,681500000.0
2005-11-15 02:55:00,1.6053,1.6053,1.6051,1.6051,272600000.0
2005-11-15 03:00:00,1.6052,1.6055,1.605,1.6055,681500000.0
2005-11-15 03:05:00,1.6054,1.6054,1.6051,1.6051,545200000.0
2005-11-15 03:10:00,1.6052,1.6054,1.6051,1.6054,272600000.0
2005-11-15 03:15:00,1.6053,1.6056,1.6052,1.6054,681500000.0
2005-11-15 03:20:00,1.6055,1.6057,1.6054,1.6055,681500000.0
2005-11-15 03:25:00,1.6056,1.6058,1.6054,1.6056,681500000.0
2005-11-15 03:30:00,1.6054,1.6056,1.6054,1.6055,408900000.0
2005-11-15 03:35:00,1.6057,1.6063,1.6056,1.606,681500000.0
2005-11-15 03:40:00,1.6062,1.6062,1.6055,1.6061,681500000.0
2005-11-15 03:45:00,1.6062,1.6063,1.6058,1.606,545200000.0
2005-11-15 03:50:00,1.6061,1.6068,1.6061,1.6066,681500000.0
2005-11-15 03:55:00,1.6065,1.607,1.6065,1.6067,681500000.0
2005-11-15 04:00:00,1.6068,1.6068,1.6063,1.6063,545200000.0
2005-11-15 04:05:00,1.6064,1.6067,1.6063,1.6064,408900000.0
2005-11-15 04:10:00,1.6065,1.6065,1.606,1.6065,681500000.0
2005-11-15 04:15:00,1.6066,1.6073,1.6065,1.6073,681500000.0
2005-11-15 04:20:00,1.6072,1.608,1.6072,1.6075,681500000.0
2005-11-15 04:25:00,1.6076,1.6078,1.6066,1.6069,545200000.0
2005-11-15 04:30:00,1.6068,1.6074,1.6066,1.607,681500000.0
2005-11-15 04:35:00,1.6069,1.6072,1.6066,1.6068,681500000.0
2005-11-15 04:40:00,1.6069,1.6073,1.6069,1.6072,681500000.0
2005-11-15 04:45:00,1.6073,1.6074,1.6065,1.6065,681500000.0
2005-11-15 04:50:00,1.6064,1.6065,1.6059,1.6061,681500000.0
2005-11-15 04:55:00,1.6062,1.6063,1.606,1.6062,545200000.0
2005-11-15 05:00:00,1.606,1.6063,1.6057,1.606,681500000.0
2005-11-15 05:05:00,1.6059,1.6062,1.6058,1.606,681500000.0
2005-11-15 05:10:00,1.6059,1.6064,1.6053,1.6053,681500000.0
2005-11-15 05:15:00,1.6054,1.6057,1.6053,1.6057,681500000.0
2005-11-15 05:20:00,1.6058,1.606,1.6056,1.6056,545200000.0
2005-11-15 05:25:00,1.6054,1.6055,1.6051,1.6052,681500000.0
2005-11-15 05:30:00,1.6051,1.6053,1.6049,1.6051,681500000.0
2005-11-15 05:35:00,1.6052,1.6053,1.6049,1.6049,545200000.0
2005-11-15 05:40:00,1.605,1.6056,1.6047,1.605,545200000.0
2005-11-15 05:45:00,1.6051,1.6051,1.6046,1.6049,545200000.0
2005-11-15 05:50:00,1.605,1.6051,1.6044,1.6047,681500000.0
2005-11-15 05:55:00,1.6048,1.6048,1.6039,1.6045,681500000.0
2005-11-15 06:00:00,1.6044,1.6048,1.6043,1.6047,681500000.0
2005-11-15 06:05:00,1.6049,1.605,1.6047,1.6049,681500000.0
2005-11-15 06:10:00,1.605,1.6051,1.6042,1.6044,681500000.0
2005-11-15 06:15:00,1.6045,1.6045,1.6038,1.604,681500000.0
2005-11-15 06:20:00,1.6041,1.6042,1.6036,1.6038,681500000.0
2005-11-15 06:25:00,1.604,1.604,1.6029,1.6033,545200000.0
2005-11-15 06:30:00,1.6032,1.6034,1.603,1.6031,681500000.0
2005-11-15 06:35:00,1.603,1.6034,1.603,1.6032,681500000.0
2005-11-15 06:40:00,1.6034,1.6035,1.6027,1.6027,681500000.0
2005-11-15 06:45:00,1.6024,1.6029,1.6022,1.6026,681500000.0
2005-11-15 06:50:00,1.6025,1.6027,1.602,1.6026,681500000.0
2005-11-15 06:55:00,1.6025,1.6029,1.6023,1.6029,681500000.0
2005-11-15 07:00:00,1.603,1.6033,1.6024,1.6026,681500000.0
2005-11-15 07:05:00,1.6027,1.6027,1.6014,1.6022,681500000.0
2005-11-15 07:10:00,1.6023,1.6029,1.602,1.6026,681500000.0
2005-11-15 07:15:00,1.6027,1.6027,1.6011,1.6015,681500000.0
2005-11-15 07:20:00,1.6016,1.6018,1.6013,1.6013,681500000.0
2005-11-15 07:25:00,1.6014,1.6019,1.6012,1.6018,681500000.0
2005-11-15 07:30:00,1.6019,1.6022,1.6017,1.6021,545200000.0
2005-11-15 07:35:00,1.602,1.6023,1.6018,1.6021,681500000.0
2005-11-15 07:40:00,1.602,1.602,1.6011,1.6013,681500000.0
2005-11-15 07:45:00,1.6014,1.6026,1.6012,1.6025,681500000.0
2005-11-15 07:50:00,1.6023,1.6025,1.6018,1.6023,681500000.0
2005-11-15 07:55:00,1.6022,1.6024,1.6019,1.6023,681500000.0
2005-11-15 08:00:00,1.6024,1.603,1.6021,1.6025,681500000.0
2005-11-15 08:05:00,1.6024,1.6028,1.6018,1.6019,681500000.0
2005-11-15 08:10:00,1.602,1.6026,1.6015,1.6023,681500000.0
2005-11-15 08:15:00,1.6021,1.6032,1.6021,1.603,681500000.0
2005-11-15 08:20:00,1.6028,1.6032,1.6022,1.6027,681500000.0
2005-11-15 08:25:00,1.6026,1.603,1.6023,1.6027,681500000.0
2005-11-15 08:30:00,1.6026,1.6029,1.6021,1.6022,545200000.0
2005-11-15 08:35:00,1.6023,1.6027,1.6018,1.6026,681500000.0
2005-11-15 08:40:00,1.6025,1.6029,1.6025,1.6026,681500000.0
2005-11-15 08:45:00,1.6027,1.6029,1.602,1.6027,681500000.0
2005-11-15 08:50:00,1.6028,1.6037,1.6024,1.6032,681500000.0
2005-11-15 08:55:00,1.6029,1.604,1.6029,1.6037,681500000.0
2005-11-15 09:05:00,1.6039,1.6043,1.6036,1.6039,545200000.0
2005-11-15 09:10:00,1.6037,1.6037,1.6027,1.6032,681500000.0
2005-11-15 09:15:00,1.6031,1.6038,1.603,1.6035,681500000.0
2005-11-15 09:20:00,1.6036,1.6043,1.6033,1.6039,681500000.0
2005-11-15 09:25:00,1.6037,1.6041,1.6035,1.6038,681500000.0
2005-11-15 09:30:00,1.6039,1.6042,1.6037,1.6042,681500000.0
2005-11-15 09:35:00,1.6043,1.6043,1.6035,1.6035,681500000.0
2005-11-15 09:40:00,1.6036,1.6039,1.6027,1.6029,681500000.0
2005-11-15 09:45:00,1.6028,1.6032,1.6025,1.6031,681500000.0
2005-11-15 09:50:00,1.6032,1.6037,1.603,1.6033,681500000.0
2005-11-15 09:55:00,1.6032,1.6038,1.6029,1.6035,681500000.0
2005-11-15 10:00:00,1.6034,1.6037,1.6031,1.6035,681500000.0
2005-11-15 10:05:00,1.6034,1.6037,1.6032,1.6035,681500000.0
2005-11-15 10:10:00,1.6036,1.604,1.6033,1.604,681500000.0
2005-11-15 10:15:00,1.6041,1.6041,1.6034,1.6036,681500000.0
2005-11-15 10:20:00,1.6034,1.6037,1.6031,1.6033,681500000.0
2005-11-15 10:25:00,1.6034,1.6035,1.6029,1.6033,681500000.0
2005-11-15 10:30:00,1.6034,1.6034,1.6027,1.6029,681500000.0
2005-11-15 10:35:00,1.6028,1.6034,1.6026,1.6027,681500000.0
2005-11-15 10:40:00,1.6028,1.6032,1.6028,1.603,681500000.0
2005-11-15 10:45:00,1.6029,1.6031,1.6024,1.6029,681500000.0
2005-11-15 10:50:00,1.6027,1.6036,1.6027,1.6033,681500000.0
2005-11-15 10:55:00,1.6032,1.6038,1.6031,1.6031,681500000.0
2005-11-15 11:00:00,1.6032,1.6035,1.602,1.6022,681500000.0
2005-11-15 11:05:00,1.6023,1.6028,1.602,1.6023,681500000.0
2005-11-15 11:10:00,1.6024,1.6028,1.6021,1.6025,681500000.0
2005-11-15 11:15:00,1.6024,1.6028,1.602,1.6027,681500000.0
2005-11-15 11:20:00,1.6028,1.6032,1.6025,1.6029,681500000.0
2005-11-15 11:25:00,1.6027,1.6031,1.6022,1.6029,681500000.0
2005-11-15 11:30:00,1.6031,1.6036,1.6028,1.6029,681500000.0
2005-11-15 11:35:00,1.6028,1.6032,1.6025,1.603,681500000.0
2005-11-15 11:40:00,1.6031,1.6036,1.6027,1.6027,681500000.0
2005-11-15 11:45:00,1.6025,1.6029,1.6019,1.6021,681500000.0
2005-11-15 11:50:00,1.6022,1.6022,1.6013,1.6015,681500000.0
2005-11-15 11:55:00,1.6016,1.6016,1.6002,1.6004,681500000.0
2005-11-15 12:00:00,1.6003,1.6007,1.5999,1.6007,681500000.0
2005-11-15 12:05:00,1.6006,1.6008,1.5999,1.6004,681500000.0
2005-11-15 12:10:00,1.6006,1.6019,1.6005,1.6016,681500000.0
2005-11-15 12:15:00,1.6015,1.6016,1.6003,1.6006,681500000.0
2005-11-15 12:20:00,1.6007,1.6009,1.5991,1.6003,681500000.0
2005-11-15 12:25:00,1.6001,1.6005,1.5997,1.5999,681500000.0
2005-11-15 12:30:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-15 12:35:00,1.5989,1.5995,1.5986,1.5994,681500000.0
2005-11-15 12:40:00,1.5996,1.5997,1.599,1.599,681500000.0
2005-11-15 12:45:00,1.5989,1.599,1.5983,1.5985,681500000.0
2005-11-15 12:50:00,1.5984,1.5991,1.5983,1.5987,681500000.0
2005-11-15 12:55:00,1.5989,1.5996,1.5987,1.5989,681500000.0
2005-11-15 13:00:00,1.5987,1.6,1.5987,1.5994,681500000.0
2005-11-15 13:05:00,1.5996,1.5999,1.5989,1.5993,681500000.0
2005-11-15 13:10:00,1.5992,1.5997,1.598,1.599,681500000.0
2005-11-15 13:15:00,1.5991,1.6,1.5987,1.5996,681500000.0
2005-11-15 13:20:00,1.5997,1.5999,1.5991,1.5994,681500000.0
2005-11-15 13:25:00,1.5995,1.5998,1.5991,1.5998,681500000.0
2005-11-15 13:30:00,1.5997,1.5998,1.599,1.5994,681500000.0
2005-11-15 13:35:00,1.5993,1.5995,1.5991,1.5994,681500000.0
2005-11-15 13:40:00,1.5995,1.5996,1.599,1.5992,681500000.0
2005-11-15 13:45:00,1.5989,1.6001,1.5989,1.5999,681500000.0
2005-11-15 13:50:00,1.6,1.6005,1.5999,1.6003,681500000.0
2005-11-15 13:55:00,1.6002,1.6003,1.5997,1.6003,681500000.0
2005-11-15 14:00:00,1.6004,1.6009,1.5998,1.6001,681500000.0
2005-11-15 14:05:00,1.6,1.6001,1.5996,1.6,681500000.0
2005-11-15 14:10:00,1.6001,1.6017,1.6001,1.6011,681500000.0
2005-11-15 14:15:00,1.6013,1.6018,1.6011,1.6017,681500000.0
2005-11-15 14:20:00,1.6016,1.6021,1.6011,1.6012,681500000.0
2005-11-15 14:25:00,1.6013,1.6016,1.5999,1.5999,681500000.0
2005-11-15 14:30:00,1.5998,1.6011,1.5991,1.6,681500000.0
2005-11-15 14:35:00,1.5998,1.6,1.5987,1.5994,681500000.0
2005-11-15 14:40:00,1.5992,1.6016,1.5991,1.6009,681500000.0
2005-11-15 14:45:00,1.6008,1.6022,1.6008,1.6017,681500000.0
2005-11-15 14:50:00,1.6015,1.6018,1.5996,1.5998,681500000.0
2005-11-15 14:55:00,1.5999,1.6003,1.599,1.5996,681500000.0
2005-11-15 15:00:00,1.5997,1.6007,1.5993,1.6002,681500000.0
2005-11-15 15:05:00,1.6005,1.6011,1.6001,1.6009,681500000.0
2005-11-15 15:10:00,1.6008,1.6009,1.6,1.6007,681500000.0
2005-11-15 15:15:00,1.6005,1.6008,1.5996,1.5997,681500000.0
2005-11-15 15:20:00,1.5999,1.6001,1.5994,1.5996,681500000.0
2005-11-15 15:25:00,1.5995,1.6002,1.5994,1.6,681500000.0
2005-11-15 15:30:00,1.6001,1.6001,1.5991,1.5995,681500000.0
2005-11-15 15:35:00,1.5996,1.5999,1.5992,1.5995,681500000.0
2005-11-15 15:40:00,1.5996,1.6,1.5992,1.5997,681500000.0
2005-11-15 15:45:00,1.5996,1.5999,1.5982,1.5989,681500000.0
2005-11-15 15:50:00,1.5988,1.5991,1.5982,1.5986,681500000.0
2005-11-15 15:55:00,1.5987,1.5992,1.5985,1.599,681500000.0
2005-11-15 16:00:00,1.5989,1.5991,1.5979,1.598,681500000.0
2005-11-15 16:05:00,1.5982,1.5984,1.597,1.5972,681500000.0
2005-11-15 16:10:00,1.5974,1.5982,1.5971,1.5978,681500000.0
2005-11-15 16:15:00,1.5979,1.5986,1.5973,1.5984,681500000.0
2005-11-15 16:20:00,1.5985,1.5987,1.5979,1.5985,681500000.0
2005-11-15 16:25:00,1.5985,1.5996,1.598,1.5988,681500000.0
2005-11-15 16:30:00,1.5987,1.599,1.5976,1.5987,681500000.0
2005-11-15 16:35:00,1.5986,1.5987,1.5972,1.5976,681500000.0
2005-11-15 16:40:00,1.5975,1.5983,1.5973,1.5975,681500000.0
2005-11-15 16:45:00,1.5974,1.5979,1.5968,1.5975,681500000.0
2005-11-15 16:50:00,1.5974,1.5981,1.5973,1.5977,681500000.0
2005-11-15 16:55:00,1.5979,1.5995,1.5974,1.5994,681500000.0
2005-11-15 17:00:00,1.599,1.6001,1.5987,1.5999,681500000.0
2005-11-15 17:05:00,1.5998,1.6003,1.5992,1.5999,681500000.0
2005-11-15 17:10:00,1.5996,1.6,1.599,1.5994,681500000.0
2005-11-15 17:15:00,1.5993,1.5994,1.5984,1.5986,681500000.0
2005-11-15 17:20:00,1.5985,1.5989,1.5976,1.5979,681500000.0
2005-11-15 17:25:00,1.5978,1.5988,1.5972,1.5988,681500000.0
2005-11-15 17:30:00,1.5987,1.5992,1.5978,1.5989,681500000.0
2005-11-15 17:35:00,1.599,1.6003,1.5989,1.5997,681500000.0
2005-11-15 17:40:00,1.5996,1.5998,1.5989,1.5993,681500000.0
2005-11-15 17:45:00,1.5992,1.5994,1.5974,1.5979,681500000.0
2005-11-15 17:50:00,1.598,1.598,1.597,1.5971,681500000.0
2005-11-15 17:55:00,1.5973,1.5973,1.5961,1.5962,681500000.0
2005-11-15 18:00:00,1.5961,1.5967,1.5958,1.5963,681500000.0
2005-11-15 18:05:00,1.5965,1.5966,1.5957,1.5964,681500000.0
2005-11-15 18:10:00,1.5965,1.5969,1.596,1.5967,681500000.0
2005-11-15 18:15:00,1.5966,1.5972,1.5965,1.5971,681500000.0
2005-11-15 18:20:00,1.5972,1.5972,1.5964,1.5968,681500000.0
2005-11-15 18:25:00,1.5969,1.5974,1.5966,1.5971,681500000.0
2005-11-15 18:30:00,1.5972,1.5975,1.5964,1.5965,681500000.0
2005-11-15 18:35:00,1.5968,1.5974,1.5966,1.5969,681500000.0
2005-11-15 18:40:00,1.5968,1.5982,1.5965,1.5982,545200000.0
2005-11-15 18:45:00,1.5981,1.5984,1.5975,1.5977,681500000.0
2005-11-15 18:50:00,1.5978,1.5981,1.5971,1.5973,681500000.0
2005-11-15 18:55:00,1.5972,1.5976,1.5971,1.5972,681500000.0
2005-11-15 19:00:00,1.5971,1.5972,1.5968,1.5971,681500000.0
2005-11-15 19:05:00,1.5972,1.5978,1.5972,1.5977,545200000.0
2005-11-15 19:10:00,1.5975,1.598,1.5973,1.5974,681500000.0
2005-11-15 19:15:00,1.5975,1.5978,1.5971,1.5975,681500000.0
2005-11-15 19:20:00,1.5974,1.5976,1.5972,1.5972,681500000.0
2005-11-15 19:25:00,1.5971,1.5973,1.5969,1.5969,545200000.0
2005-11-15 19:30:00,1.5971,1.5974,1.5969,1.5972,681500000.0
2005-11-15 19:35:00,1.5973,1.5976,1.5969,1.5971,681500000.0
2005-11-15 19:40:00,1.5972,1.5977,1.5969,1.5977,545200000.0
2005-11-15 19:45:00,1.5976,1.5977,1.5975,1.5976,545200000.0
2005-11-15 19:50:00,1.5975,1.5979,1.5972,1.5976,681500000.0
2005-11-15 19:55:00,1.5975,1.598,1.5971,1.5977,681500000.0
2005-11-15 20:00:00,1.5976,1.5979,1.5975,1.5977,681500000.0
2005-11-15 20:05:00,1.5977,1.598,1.5975,1.5977,681500000.0
2005-11-15 20:10:00,1.5976,1.5979,1.5975,1.5979,545200000.0
2005-11-15 20:15:00,1.598,1.598,1.5974,1.5976,681500000.0
2005-11-15 20:20:00,1.5975,1.5979,1.5969,1.5974,681500000.0
2005-11-15 20:25:00,1.5973,1.5975,1.5969,1.5973,681500000.0
2005-11-15 20:30:00,1.5974,1.5978,1.5963,1.5969,681500000.0
2005-11-15 20:35:00,1.5966,1.5969,1.596,1.5965,681500000.0
2005-11-15 20:40:00,1.5964,1.5965,1.5953,1.5956,681500000.0
2005-11-15 20:45:00,1.5957,1.596,1.5951,1.5954,681500000.0
2005-11-15 20:50:00,1.5952,1.5957,1.5951,1.5954,681500000.0
2005-11-15 20:55:00,1.5956,1.5969,1.5956,1.5963,681500000.0
2005-11-15 21:00:00,1.5962,1.5973,1.596,1.5963,545200000.0
2005-11-15 21:05:00,1.5962,1.5969,1.596,1.5969,681500000.0
2005-11-15 21:10:00,1.5967,1.5974,1.5966,1.5972,681500000.0
2005-11-15 21:15:00,1.5973,1.5974,1.5968,1.5973,681500000.0
2005-11-15 21:20:00,1.5974,1.5984,1.5973,1.5984,681500000.0
2005-11-15 21:25:00,1.5983,1.5983,1.5978,1.5979,681500000.0
2005-11-15 21:30:00,1.598,1.5983,1.5979,1.5981,681500000.0
2005-11-15 21:35:00,1.5982,1.5982,1.5977,1.5979,545200000.0
2005-11-15 21:40:00,1.598,1.5988,1.5979,1.5984,681500000.0
2005-11-15 21:45:00,1.5983,1.5988,1.5982,1.5985,545200000.0
2005-11-15 21:50:00,1.5987,1.5987,1.5982,1.5984,681500000.0
2005-11-15 21:55:00,1.5985,1.5985,1.5982,1.5983,272600000.0
2005-11-15 22:00:00,1.5984,1.5988,1.5982,1.5983,681500000.0
2005-11-15 22:05:00,1.5984,1.5985,1.5978,1.5983,681500000.0
2005-11-15 22:10:00,1.5982,1.5984,1.5979,1.5982,681500000.0
2005-11-15 22:15:00,1.5981,1.5983,1.5977,1.5977,681500000.0
2005-11-15 22:20:00,1.5979,1.5985,1.5979,1.5984,681500000.0
2005-11-15 22:25:00,1.5983,1.5984,1.5979,1.598,545200000.0
2005-11-15 22:30:00,1.5981,1.5984,1.5979,1.5979,681500000.0
2005-11-15 22:35:00,1.598,1.598,1.5978,1.5978,545200000.0
2005-11-15 22:40:00,1.5977,1.5984,1.5977,1.5984,681500000.0
2005-11-15 22:45:00,1.5985,1.5985,1.5975,1.5979,681500000.0
2005-11-15 22:50:00,1.5977,1.5981,1.5977,1.5979,681500000.0
2005-11-15 22:55:00,1.5978,1.5978,1.5972,1.5975,681500000.0
2005-11-15 23:00:00,1.5975,1.5979,1.5972,1.5977,681500000.0
2005-11-15 23:05:00,1.5976,1.598,1.5974,1.5976,681500000.0
2005-11-15 23:10:00,1.5975,1.5982,1.5975,1.598,681500000.0
2005-11-15 23:15:00,1.5981,1.5984,1.5978,1.598,681500000.0
2005-11-15 23:20:00,1.5979,1.5984,1.5978,1.5981,681500000.0
2005-11-15 23:25:00,1.598,1.5989,1.5979,1.5988,545200000.0
2005-11-15 23:30:00,1.5985,1.5992,1.5984,1.599,681500000.0
2005-11-15 23:35:00,1.5989,1.5993,1.5987,1.5992,681500000.0
2005-11-15 23:40:00,1.5991,1.5991,1.5982,1.5984,681500000.0
2005-11-15 23:45:00,1.5983,1.5984,1.5978,1.5983,545200000.0
2005-11-15 23:50:00,1.5984,1.5987,1.5984,1.5985,545200000.0
2005-11-15 23:55:00,1.5987,1.5989,1.5984,1.5985,545200000.0
2005-11-16 00:00:00,1.5986,1.5988,1.5986,1.5987,408900000.0
2005-11-16 00:05:00,1.5986,1.5994,1.5986,1.5989,545200000.0
2005-11-16 00:10:00,1.5988,1.5992,1.5988,1.599,681500000.0
2005-11-16 00:15:00,1.5992,1.5996,1.599,1.5994,681500000.0
2005-11-16 00:20:00,1.5995,1.6,1.5994,1.5998,681500000.0
2005-11-16 00:25:00,1.5997,1.5997,1.5992,1.5995,681500000.0
2005-11-16 00:30:00,1.5996,1.6008,1.5992,1.6007,681500000.0
2005-11-16 00:35:00,1.6005,1.6006,1.5998,1.6001,681500000.0
2005-11-16 00:40:00,1.6002,1.601,1.5999,1.6007,681500000.0
2005-11-16 00:45:00,1.6008,1.6008,1.6003,1.6008,681500000.0
2005-11-16 00:50:00,1.6006,1.6013,1.6006,1.6012,681500000.0
2005-11-16 00:55:00,1.6013,1.6014,1.6008,1.6008,681500000.0
2005-11-16 01:00:00,1.6009,1.601,1.6004,1.6004,681500000.0
2005-11-16 01:05:00,1.6003,1.6014,1.6003,1.6012,681500000.0
2005-11-16 01:10:00,1.6011,1.6015,1.6008,1.6014,681500000.0
2005-11-16 01:15:00,1.6015,1.6027,1.6014,1.6019,681500000.0
2005-11-16 01:20:00,1.6018,1.6024,1.6018,1.6018,681500000.0
2005-11-16 01:25:00,1.6019,1.6019,1.6008,1.6019,681500000.0
2005-11-16 01:30:00,1.6016,1.6019,1.6012,1.6015,681500000.0
2005-11-16 01:35:00,1.6016,1.6023,1.6014,1.6018,681500000.0
2005-11-16 01:40:00,1.6017,1.6022,1.6014,1.602,681500000.0
2005-11-16 01:45:00,1.6021,1.6023,1.6017,1.6017,681500000.0
2005-11-16 01:50:00,1.6016,1.6019,1.6013,1.6014,681500000.0
2005-11-16 01:55:00,1.6015,1.6017,1.6012,1.6014,681500000.0
2005-11-16 02:00:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-16 02:05:00,1.6016,1.6017,1.6013,1.6015,408900000.0
2005-11-16 02:10:00,1.6015,1.6015,1.6011,1.6015,681500000.0
2005-11-16 02:15:00,1.6014,1.6017,1.6013,1.6016,681500000.0
2005-11-16 02:20:00,1.6017,1.602,1.6014,1.6014,681500000.0
2005-11-16 02:25:00,1.6013,1.6016,1.6011,1.6014,681500000.0
2005-11-16 02:30:00,1.6013,1.6015,1.6011,1.6014,681500000.0
2005-11-16 02:35:00,1.6015,1.6018,1.601,1.6016,545200000.0
2005-11-16 02:40:00,1.6015,1.6017,1.6011,1.6012,681500000.0
2005-11-16 02:45:00,1.6014,1.6019,1.6013,1.6018,681500000.0
2005-11-16 02:50:00,1.6019,1.6023,1.6015,1.6019,681500000.0
2005-11-16 02:55:00,1.6021,1.6024,1.6019,1.6021,681500000.0
2005-11-16 03:00:00,1.602,1.6031,1.6019,1.6026,681500000.0
2005-11-16 03:05:00,1.6027,1.6032,1.6024,1.6024,681500000.0
2005-11-16 03:10:00,1.6025,1.6029,1.6024,1.6029,681500000.0
2005-11-16 03:15:00,1.603,1.6031,1.6027,1.603,545200000.0
2005-11-16 03:20:00,1.6031,1.6031,1.6029,1.603,545200000.0
2005-11-16 03:25:00,1.6029,1.6032,1.6021,1.6023,681500000.0
2005-11-16 03:30:00,1.6022,1.6023,1.6018,1.6019,681500000.0
2005-11-16 03:35:00,1.602,1.602,1.6019,1.6019,408900000.0
2005-11-16 03:40:00,1.602,1.6022,1.6019,1.6022,545200000.0
2005-11-16 03:45:00,1.602,1.6023,1.602,1.6022,681500000.0
2005-11-16 03:50:00,1.6021,1.6024,1.602,1.602,408900000.0
2005-11-16 03:55:00,1.6019,1.6023,1.6016,1.6018,681500000.0
2005-11-16 04:00:00,1.6017,1.6019,1.6015,1.6018,545200000.0
2005-11-16 04:05:00,1.6017,1.602,1.6016,1.602,681500000.0
2005-11-16 04:10:00,1.6019,1.6024,1.6018,1.6021,545200000.0
2005-11-16 04:15:00,1.6022,1.6023,1.6017,1.6018,681500000.0
2005-11-16 04:20:00,1.6017,1.602,1.6015,1.6016,681500000.0
2005-11-16 04:25:00,1.6018,1.6018,1.6013,1.6018,681500000.0
2005-11-16 04:30:00,1.6016,1.6032,1.6014,1.6029,681500000.0
2005-11-16 04:35:00,1.6031,1.6032,1.6024,1.6027,681500000.0
2005-11-16 04:40:00,1.6029,1.6034,1.6027,1.6029,681500000.0
2005-11-16 04:45:00,1.6029,1.6034,1.6029,1.6031,681500000.0
2005-11-16 04:50:00,1.6032,1.6032,1.6027,1.6028,681500000.0
2005-11-16 04:55:00,1.6027,1.6027,1.6015,1.6019,681500000.0
2005-11-16 05:00:00,1.6018,1.6026,1.6018,1.6021,545200000.0
2005-11-16 05:05:00,1.6024,1.6024,1.6018,1.6021,681500000.0
2005-11-16 05:10:00,1.6022,1.6024,1.6019,1.602,681500000.0
2005-11-16 05:15:00,1.6021,1.6024,1.6019,1.6022,681500000.0
2005-11-16 05:20:00,1.6021,1.6025,1.6016,1.6023,681500000.0
2005-11-16 05:25:00,1.6024,1.603,1.6022,1.6022,681500000.0
2005-11-16 05:30:00,1.6021,1.6032,1.602,1.6026,681500000.0
2005-11-16 05:35:00,1.6027,1.6028,1.6022,1.6026,545200000.0
2005-11-16 05:40:00,1.6025,1.603,1.6025,1.6028,408900000.0
2005-11-16 05:45:00,1.6027,1.6029,1.6024,1.6026,408900000.0
2005-11-16 05:50:00,1.6025,1.6026,1.6024,1.6026,545200000.0
2005-11-16 05:55:00,1.6025,1.6028,1.6025,1.6025,681500000.0
2005-11-16 06:00:00,1.6026,1.6029,1.6024,1.6028,681500000.0
2005-11-16 06:05:00,1.6029,1.6029,1.6026,1.6029,681500000.0
2005-11-16 06:10:00,1.6028,1.6028,1.6027,1.6027,408900000.0
2005-11-16 06:15:00,1.6026,1.603,1.6025,1.6029,545200000.0
2005-11-16 06:20:00,1.6028,1.6033,1.6027,1.603,681500000.0
2005-11-16 06:25:00,1.6032,1.6036,1.6028,1.6033,681500000.0
2005-11-16 06:30:00,1.6034,1.605,1.6031,1.6031,681500000.0
2005-11-16 06:35:00,1.603,1.6033,1.6028,1.6032,681500000.0
2005-11-16 06:40:00,1.6031,1.6031,1.6023,1.6026,681500000.0
2005-11-16 06:45:00,1.6027,1.603,1.6022,1.6022,681500000.0
2005-11-16 06:50:00,1.6023,1.6025,1.6019,1.6022,681500000.0
2005-11-16 06:55:00,1.6023,1.6025,1.6022,1.6024,681500000.0
2005-11-16 07:00:00,1.6024,1.6025,1.6021,1.6024,681500000.0
2005-11-16 07:05:00,1.6025,1.6028,1.6023,1.6025,681500000.0
2005-11-16 07:10:00,1.6026,1.6032,1.6025,1.603,681500000.0
2005-11-16 07:15:00,1.6029,1.6034,1.6023,1.6028,681500000.0
2005-11-16 07:20:00,1.6027,1.6028,1.6024,1.6025,681500000.0
2005-11-16 07:25:00,1.6024,1.6026,1.6023,1.6024,681500000.0
2005-11-16 07:30:00,1.6023,1.6026,1.6021,1.6022,681500000.0
2005-11-16 07:35:00,1.602,1.6026,1.6017,1.6025,681500000.0
2005-11-16 07:40:00,1.6024,1.603,1.6019,1.6025,681500000.0
2005-11-16 07:45:00,1.6021,1.6029,1.6019,1.6028,681500000.0
2005-11-16 07:50:00,1.6027,1.603,1.6022,1.6025,681500000.0
2005-11-16 07:55:00,1.6026,1.6034,1.6023,1.6031,681500000.0
2005-11-16 08:00:00,1.6032,1.6035,1.6025,1.6026,681500000.0
2005-11-16 08:05:00,1.6027,1.6029,1.6018,1.6018,681500000.0
2005-11-16 08:10:00,1.6017,1.6022,1.6017,1.6022,545200000.0
2005-11-16 08:15:00,1.6023,1.6031,1.6021,1.6029,681500000.0
2005-11-16 08:20:00,1.603,1.6031,1.6019,1.6022,681500000.0
2005-11-16 08:25:00,1.6021,1.6025,1.6012,1.6021,681500000.0
2005-11-16 08:30:00,1.6019,1.6031,1.6018,1.6026,681500000.0
2005-11-16 08:35:00,1.6025,1.603,1.602,1.6028,681500000.0
2005-11-16 08:40:00,1.6027,1.6031,1.6025,1.6028,681500000.0
2005-11-16 08:45:00,1.6029,1.6033,1.6026,1.6032,681500000.0
2005-11-16 08:50:00,1.6031,1.6039,1.6029,1.6035,681500000.0
2005-11-16 08:55:00,1.6034,1.6035,1.6024,1.6024,681500000.0
2005-11-16 09:00:00,1.6025,1.6032,1.6023,1.6029,681500000.0
2005-11-16 09:05:00,1.6028,1.6034,1.6028,1.6033,681500000.0
2005-11-16 09:10:00,1.6032,1.6035,1.6028,1.603,681500000.0
2005-11-16 09:15:00,1.6026,1.604,1.6025,1.6038,681500000.0
2005-11-16 09:20:00,1.6036,1.6043,1.6034,1.6039,681500000.0
2005-11-16 09:25:00,1.6038,1.6044,1.6038,1.6043,681500000.0
2005-11-16 09:30:00,1.6042,1.6048,1.6039,1.6041,681500000.0
2005-11-16 09:35:00,1.6042,1.6045,1.6034,1.6037,681500000.0
2005-11-16 09:40:00,1.6037,1.6037,1.6028,1.603,681500000.0
2005-11-16 09:45:00,1.6029,1.6031,1.6022,1.603,681500000.0
2005-11-16 09:50:00,1.6028,1.6034,1.6027,1.6028,681500000.0
2005-11-16 09:55:00,1.6026,1.6033,1.6025,1.6029,681500000.0
2005-11-16 10:00:00,1.6028,1.6035,1.6028,1.6028,681500000.0
2005-11-16 10:05:00,1.6029,1.603,1.6023,1.6026,681500000.0
2005-11-16 10:10:00,1.6027,1.6033,1.6026,1.6029,681500000.0
2005-11-16 10:15:00,1.6028,1.6034,1.6025,1.6031,681500000.0
2005-11-16 10:20:00,1.6031,1.6034,1.6022,1.6027,681500000.0
2005-11-16 10:25:00,1.6026,1.6034,1.6025,1.6031,545200000.0
2005-11-16 10:30:00,1.603,1.6042,1.6029,1.6039,681500000.0
2005-11-16 10:35:00,1.6038,1.6044,1.6038,1.6041,681500000.0
2005-11-16 10:40:00,1.6042,1.6042,1.6035,1.604,681500000.0
2005-11-16 10:45:00,1.6041,1.6043,1.6036,1.6038,681500000.0
2005-11-16 10:50:00,1.6039,1.6041,1.6036,1.6039,681500000.0
2005-11-16 10:55:00,1.6038,1.6039,1.6032,1.6034,681500000.0
2005-11-16 11:00:00,1.6035,1.6038,1.6033,1.6033,681500000.0
2005-11-16 11:05:00,1.6034,1.6036,1.6024,1.6028,681500000.0
2005-11-16 11:10:00,1.6029,1.604,1.6027,1.604,681500000.0
2005-11-16 11:15:00,1.6039,1.6045,1.6035,1.604,681500000.0
2005-11-16 11:20:00,1.6041,1.6041,1.6034,1.6038,681500000.0
2005-11-16 11:25:00,1.604,1.604,1.6034,1.6035,681500000.0
2005-11-16 11:30:00,1.6033,1.6036,1.6024,1.6031,681500000.0
2005-11-16 11:35:00,1.6032,1.6032,1.6021,1.6025,681500000.0
2005-11-16 11:40:00,1.6024,1.6033,1.6024,1.6027,681500000.0
2005-11-16 11:45:00,1.6029,1.603,1.6016,1.6022,681500000.0
2005-11-16 11:50:00,1.6023,1.6023,1.6011,1.6015,681500000.0
2005-11-16 11:55:00,1.6017,1.6018,1.6009,1.6013,681500000.0
2005-11-16 12:00:00,1.6014,1.6014,1.6005,1.601,681500000.0
2005-11-16 12:05:00,1.6011,1.6017,1.6009,1.6017,545200000.0
2005-11-16 12:10:00,1.6018,1.6023,1.6016,1.602,681500000.0
2005-11-16 12:15:00,1.6019,1.6025,1.6017,1.6022,681500000.0
2005-11-16 12:20:00,1.6023,1.6023,1.601,1.602,681500000.0
2005-11-16 12:25:00,1.6021,1.6026,1.6015,1.6017,681500000.0
2005-11-16 12:30:00,1.6018,1.6022,1.6014,1.6018,681500000.0
2005-11-16 12:35:00,1.6021,1.6026,1.602,1.6024,681500000.0
2005-11-16 12:40:00,1.6023,1.6024,1.6017,1.6019,681500000.0
2005-11-16 12:45:00,1.602,1.6026,1.6016,1.602,681500000.0
2005-11-16 12:50:00,1.6021,1.6025,1.6021,1.6023,681500000.0
2005-11-16 12:55:00,1.6024,1.6025,1.6017,1.6019,681500000.0
2005-11-16 13:00:00,1.602,1.6024,1.6019,1.6021,681500000.0
2005-11-16 13:05:00,1.6022,1.6024,1.6013,1.6015,681500000.0
2005-11-16 13:10:00,1.6018,1.6021,1.6015,1.6018,681500000.0
2005-11-16 13:15:00,1.6019,1.6021,1.6013,1.602,681500000.0
2005-11-16 13:20:00,1.6021,1.6024,1.6019,1.6019,681500000.0
2005-11-16 13:25:00,1.6018,1.602,1.6015,1.6017,681500000.0
2005-11-16 13:30:00,1.6016,1.6024,1.6015,1.6024,681500000.0
2005-11-16 13:35:00,1.6022,1.6024,1.5999,1.602,681500000.0
2005-11-16 13:40:00,1.6019,1.6019,1.6014,1.6018,681500000.0
2005-11-16 13:45:00,1.6019,1.602,1.6012,1.6019,681500000.0
2005-11-16 13:50:00,1.602,1.6024,1.6018,1.6021,681500000.0
2005-11-16 13:55:00,1.602,1.6024,1.6018,1.6023,681500000.0
2005-11-16 14:00:00,1.6021,1.6027,1.6021,1.6023,681500000.0
2005-11-16 14:05:00,1.6022,1.6026,1.6019,1.6025,681500000.0
2005-11-16 14:10:00,1.6024,1.6025,1.6016,1.6019,681500000.0
2005-11-16 14:15:00,1.6017,1.602,1.6013,1.6016,681500000.0
2005-11-16 14:20:00,1.6019,1.6025,1.6016,1.6023,681500000.0
2005-11-16 14:25:00,1.6025,1.603,1.6023,1.6025,681500000.0
2005-11-16 14:30:00,1.6025,1.6031,1.6019,1.6025,681500000.0
2005-11-16 14:35:00,1.6024,1.6032,1.6021,1.6025,681500000.0
2005-11-16 14:40:00,1.6023,1.6025,1.6014,1.6022,681500000.0
2005-11-16 14:45:00,1.6023,1.603,1.6017,1.6024,681500000.0
2005-11-16 14:50:00,1.6023,1.6027,1.6016,1.602,681500000.0
2005-11-16 14:55:00,1.6019,1.6022,1.6013,1.6017,681500000.0
2005-11-16 15:00:00,1.6016,1.6016,1.5992,1.6002,681500000.0
2005-11-16 15:05:00,1.6005,1.6014,1.6,1.6014,681500000.0
2005-11-16 15:10:00,1.6012,1.6017,1.6007,1.6013,681500000.0
2005-11-16 15:15:00,1.6015,1.6017,1.6007,1.6007,681500000.0
2005-11-16 15:20:00,1.6008,1.601,1.6,1.6006,681500000.0
2005-11-16 15:25:00,1.6009,1.6016,1.6005,1.601,681500000.0
2005-11-16 15:30:00,1.6011,1.6013,1.6004,1.6009,681500000.0
2005-11-16 15:35:00,1.6008,1.6008,1.5992,1.5994,681500000.0
2005-11-16 15:40:00,1.5995,1.5998,1.5987,1.5991,681500000.0
2005-11-16 15:45:00,1.599,1.5995,1.5985,1.5987,681500000.0
2005-11-16 15:50:00,1.599,1.5995,1.5988,1.5991,681500000.0
2005-11-16 15:55:00,1.599,1.5994,1.5981,1.5986,681500000.0
2005-11-16 16:00:00,1.5985,1.5994,1.5983,1.5987,681500000.0
2005-11-16 16:05:00,1.5986,1.5989,1.5977,1.5983,681500000.0
2005-11-16 16:10:00,1.5984,1.5987,1.5971,1.5972,681500000.0
2005-11-16 16:15:00,1.5973,1.5984,1.5968,1.5976,681500000.0
2005-11-16 16:20:00,1.5975,1.5983,1.5975,1.5978,681500000.0
2005-11-16 16:25:00,1.5979,1.5984,1.5972,1.5978,681500000.0
2005-11-16 16:30:00,1.5979,1.5981,1.5973,1.5974,681500000.0
2005-11-16 16:35:00,1.5979,1.5983,1.5971,1.5973,681500000.0
2005-11-16 16:40:00,1.5971,1.5978,1.597,1.5973,681500000.0
2005-11-16 16:45:00,1.5975,1.5975,1.5969,1.5974,681500000.0
2005-11-16 16:50:00,1.5974,1.598,1.5967,1.5971,681500000.0
2005-11-16 16:55:00,1.597,1.5979,1.5961,1.5979,681500000.0
2005-11-16 17:00:00,1.5981,1.5984,1.597,1.5981,681500000.0
2005-11-16 17:05:00,1.5982,1.5992,1.5981,1.5983,681500000.0
2005-11-16 17:10:00,1.5982,1.5987,1.5976,1.5984,681500000.0
2005-11-16 17:15:00,1.5986,1.5987,1.5978,1.5984,681500000.0
2005-11-16 17:20:00,1.5983,1.599,1.5979,1.5982,681500000.0
2005-11-16 17:25:00,1.5984,1.5986,1.5969,1.5971,681500000.0
2005-11-16 17:30:00,1.597,1.5974,1.5964,1.5966,681500000.0
2005-11-16 17:35:00,1.5968,1.5973,1.596,1.597,681500000.0
2005-11-16 17:40:00,1.5969,1.5972,1.5964,1.597,681500000.0
2005-11-16 17:45:00,1.5967,1.5973,1.5965,1.5968,681500000.0
2005-11-16 17:50:00,1.5969,1.5973,1.5962,1.5969,681500000.0
2005-11-16 17:55:00,1.597,1.5972,1.5962,1.5966,681500000.0
2005-11-16 18:00:00,1.5967,1.5972,1.5964,1.5965,545200000.0
2005-11-16 18:05:00,1.5963,1.5968,1.5962,1.5968,681500000.0
2005-11-16 18:10:00,1.5969,1.5973,1.5965,1.5971,681500000.0
2005-11-16 18:15:00,1.5969,1.5979,1.5966,1.5972,681500000.0
2005-11-16 18:20:00,1.5973,1.5982,1.5973,1.5976,681500000.0
2005-11-16 18:25:00,1.5975,1.5979,1.5969,1.5972,681500000.0
2005-11-16 18:30:00,1.5971,1.5976,1.5968,1.5969,681500000.0
2005-11-16 18:35:00,1.5971,1.5971,1.5966,1.5967,681500000.0
2005-11-16 18:40:00,1.5966,1.5969,1.5966,1.5968,681500000.0
2005-11-16 18:45:00,1.5966,1.5975,1.5966,1.5969,545200000.0
2005-11-16 18:50:00,1.5971,1.5972,1.5967,1.5972,681500000.0
2005-11-16 18:55:00,1.5969,1.5972,1.5967,1.5967,681500000.0
2005-11-16 19:00:00,1.5966,1.5972,1.5965,1.5971,681500000.0
2005-11-16 19:05:00,1.5969,1.5978,1.5969,1.5974,681500000.0
2005-11-16 19:10:00,1.5975,1.5976,1.5967,1.5968,681500000.0
2005-11-16 19:15:00,1.5969,1.5972,1.5963,1.5971,681500000.0
2005-11-16 19:20:00,1.5973,1.5974,1.5969,1.5973,681500000.0
2005-11-16 19:25:00,1.5972,1.5981,1.5969,1.5978,681500000.0
2005-11-16 19:30:00,1.5977,1.5979,1.5971,1.5971,681500000.0
2005-11-16 19:35:00,1.5972,1.5978,1.5971,1.5977,681500000.0
2005-11-16 19:40:00,1.5976,1.5981,1.5976,1.5978,681500000.0
2005-11-16 19:45:00,1.5979,1.5982,1.5975,1.5975,681500000.0
2005-11-16 19:50:00,1.5974,1.5984,1.5974,1.5981,681500000.0
2005-11-16 19:55:00,1.598,1.5982,1.5977,1.5977,681500000.0
2005-11-16 20:00:00,1.5978,1.5979,1.5976,1.5976,681500000.0
2005-11-16 20:05:00,1.5977,1.5981,1.5977,1.5977,681500000.0
2005-11-16 20:10:00,1.5975,1.5976,1.5964,1.5967,681500000.0
2005-11-16 20:15:00,1.5966,1.5968,1.596,1.5961,681500000.0
2005-11-16 20:20:00,1.5963,1.5969,1.5962,1.5966,545200000.0
2005-11-16 20:25:00,1.5965,1.5967,1.5963,1.5964,681500000.0
2005-11-16 20:30:00,1.5963,1.5966,1.5962,1.5966,681500000.0
2005-11-16 20:35:00,1.5965,1.5969,1.5964,1.5967,545200000.0
2005-11-16 20:40:00,1.5968,1.5968,1.5963,1.5964,681500000.0
2005-11-16 20:45:00,1.5963,1.5965,1.5961,1.5965,681500000.0
2005-11-16 20:50:00,1.5966,1.5966,1.5961,1.5961,681500000.0
2005-11-16 20:55:00,1.5963,1.5964,1.5958,1.5959,681500000.0
2005-11-16 21:00:00,1.5958,1.5964,1.5958,1.5962,681500000.0
2005-11-16 21:05:00,1.5961,1.5962,1.5954,1.5957,681500000.0
2005-11-16 21:10:00,1.5955,1.5958,1.5954,1.5957,681500000.0
2005-11-16 21:15:00,1.5956,1.5957,1.5938,1.5942,545200000.0
2005-11-16 21:20:00,1.5943,1.5944,1.5936,1.594,681500000.0
2005-11-16 21:25:00,1.5939,1.5944,1.5939,1.594,681500000.0
2005-11-16 21:30:00,1.5941,1.5945,1.5937,1.5945,681500000.0
2005-11-16 21:35:00,1.5944,1.5949,1.5943,1.5946,681500000.0
2005-11-16 21:40:00,1.5947,1.5952,1.5946,1.5949,681500000.0
2005-11-16 21:45:00,1.5952,1.5954,1.5949,1.5952,408900000.0
2005-11-16 21:50:00,1.5953,1.5954,1.5949,1.5951,681500000.0
2005-11-16 21:55:00,1.5952,1.5953,1.5942,1.5942,681500000.0
2005-11-16 22:00:00,1.5943,1.5946,1.5939,1.5946,681500000.0
2005-11-16 22:05:00,1.5945,1.5951,1.5941,1.5946,681500000.0
2005-11-16 22:10:00,1.5945,1.5947,1.5945,1.5947,545200000.0
2005-11-16 22:15:00,1.5946,1.5951,1.5944,1.5951,545200000.0
2005-11-16 22:20:00,1.5949,1.5956,1.5946,1.5952,681500000.0
2005-11-16 22:25:00,1.5953,1.5953,1.5946,1.5947,545200000.0
2005-11-16 22:30:00,1.5949,1.5949,1.5946,1.5946,408900000.0
2005-11-16 22:35:00,1.5947,1.5952,1.5944,1.5946,681500000.0
2005-11-16 22:40:00,1.5947,1.5947,1.5939,1.5945,545200000.0
2005-11-16 22:45:00,1.5946,1.5949,1.5942,1.5943,681500000.0
2005-11-16 22:50:00,1.5942,1.5955,1.5942,1.5952,681500000.0
2005-11-16 22:55:00,1.5953,1.5968,1.5953,1.5964,681500000.0
2005-11-16 23:00:00,1.5963,1.5968,1.5958,1.5961,681500000.0
2005-11-16 23:05:00,1.5959,1.5967,1.5956,1.5965,545200000.0
2005-11-16 23:10:00,1.5962,1.5966,1.5958,1.5964,681500000.0
2005-11-16 23:15:00,1.5965,1.5967,1.5964,1.5967,408900000.0
2005-11-16 23:20:00,1.5965,1.5968,1.5959,1.5964,681500000.0
2005-11-16 23:25:00,1.5963,1.5965,1.5954,1.5956,681500000.0
2005-11-16 23:30:00,1.5958,1.5967,1.5956,1.5963,681500000.0
2005-11-16 23:35:00,1.5965,1.5967,1.5959,1.5963,545200000.0
2005-11-16 23:40:00,1.5955,1.5964,1.5955,1.5962,681500000.0
2005-11-16 23:45:00,1.5958,1.5963,1.5958,1.5962,681500000.0
2005-11-16 23:50:00,1.5961,1.5961,1.5958,1.5958,681500000.0
2005-11-16 23:55:00,1.5957,1.5961,1.5954,1.5959,545200000.0
2005-11-17 00:00:00,1.596,1.597,1.596,1.5967,681500000.0
2005-11-17 00:05:00,1.5968,1.5972,1.5963,1.5968,681500000.0
2005-11-17 00:10:00,1.5967,1.5973,1.5966,1.597,681500000.0
2005-11-17 00:15:00,1.5971,1.5975,1.5965,1.5965,545200000.0
2005-11-17 00:20:00,1.5961,1.5967,1.5959,1.5967,681500000.0
2005-11-17 00:25:00,1.5968,1.5969,1.5964,1.5966,681500000.0
2005-11-17 00:30:00,1.5964,1.5966,1.5955,1.5958,681500000.0
2005-11-17 00:35:00,1.596,1.5961,1.5958,1.596,408900000.0
2005-11-17 00:40:00,1.5957,1.5957,1.5953,1.5955,681500000.0
2005-11-17 00:45:00,1.5953,1.5961,1.5953,1.596,408900000.0
2005-11-17 00:50:00,1.5961,1.5966,1.596,1.5966,681500000.0
2005-11-17 00:55:00,1.5965,1.5971,1.5963,1.5969,681500000.0
2005-11-17 01:00:00,1.597,1.597,1.5962,1.5963,681500000.0
2005-11-17 01:05:00,1.5962,1.5969,1.596,1.5966,681500000.0
2005-11-17 01:10:00,1.5967,1.597,1.5962,1.5964,545200000.0
2005-11-17 01:15:00,1.5962,1.5971,1.5959,1.5959,681500000.0
2005-11-17 01:20:00,1.5956,1.5962,1.5953,1.5961,681500000.0
2005-11-17 01:25:00,1.596,1.5961,1.595,1.5956,681500000.0
2005-11-17 01:30:00,1.5955,1.596,1.5953,1.5958,681500000.0
2005-11-17 01:35:00,1.5959,1.5964,1.5957,1.5963,681500000.0
2005-11-17 01:40:00,1.5962,1.5966,1.5962,1.5963,681500000.0
2005-11-17 01:45:00,1.5964,1.5964,1.5959,1.5963,681500000.0
2005-11-17 01:50:00,1.5964,1.5965,1.5958,1.5958,681500000.0
2005-11-17 01:55:00,1.5961,1.5965,1.596,1.5962,681500000.0
2005-11-17 02:05:00,1.5962,1.5962,1.5959,1.596,545200000.0
2005-11-17 02:10:00,1.5961,1.5961,1.5946,1.5948,681500000.0
2005-11-17 02:15:00,1.5947,1.5958,1.5946,1.5954,681500000.0
2005-11-17 02:20:00,1.5953,1.5959,1.5952,1.5953,681500000.0
2005-11-17 02:25:00,1.5951,1.5954,1.5951,1.5952,681500000.0
2005-11-17 02:30:00,1.5953,1.5963,1.5952,1.596,681500000.0
2005-11-17 02:35:00,1.5964,1.5968,1.5963,1.5968,681500000.0
2005-11-17 02:40:00,1.5967,1.5969,1.5966,1.5966,545200000.0
2005-11-17 02:45:00,1.5965,1.5969,1.5964,1.5968,545200000.0
2005-11-17 02:50:00,1.5967,1.597,1.5967,1.5969,408900000.0
2005-11-17 02:55:00,1.5968,1.5971,1.5967,1.5969,545200000.0
2005-11-17 03:00:00,1.597,1.5973,1.5968,1.5973,545200000.0
2005-11-17 03:05:00,1.5974,1.5974,1.597,1.597,681500000.0
2005-11-17 03:10:00,1.5969,1.5971,1.5966,1.5966,681500000.0
2005-11-17 03:15:00,1.5967,1.597,1.5966,1.5969,681500000.0
2005-11-17 03:20:00,1.5967,1.597,1.5967,1.597,545200000.0
2005-11-17 03:25:00,1.5969,1.5969,1.5963,1.5964,681500000.0
2005-11-17 03:30:00,1.5963,1.5966,1.5959,1.5964,681500000.0
2005-11-17 03:35:00,1.5965,1.5965,1.5959,1.5961,545200000.0
2005-11-17 03:40:00,1.5962,1.5967,1.5962,1.5963,681500000.0
2005-11-17 03:45:00,1.5964,1.5966,1.5961,1.5964,681500000.0
2005-11-17 03:50:00,1.5964,1.5964,1.5955,1.5958,408900000.0
2005-11-17 03:55:00,1.5959,1.5963,1.5955,1.5961,681500000.0
2005-11-17 04:00:00,1.5962,1.5963,1.5956,1.5958,681500000.0
2005-11-17 04:05:00,1.5957,1.5961,1.5956,1.5961,545200000.0
2005-11-17 04:10:00,1.5959,1.596,1.5954,1.5956,545200000.0
2005-11-17 04:15:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-17 04:20:00,1.5953,1.5965,1.5953,1.5965,681500000.0
2005-11-17 04:25:00,1.5964,1.5966,1.5957,1.5962,681500000.0
2005-11-17 04:30:00,1.5961,1.5966,1.5955,1.5965,681500000.0
2005-11-17 04:35:00,1.5966,1.5971,1.5955,1.5959,681500000.0
2005-11-17 04:40:00,1.596,1.5967,1.5956,1.5958,681500000.0
2005-11-17 04:45:00,1.5959,1.596,1.5955,1.5956,681500000.0
2005-11-17 04:50:00,1.5957,1.5959,1.5954,1.5956,681500000.0
2005-11-17 04:55:00,1.5955,1.596,1.5951,1.5955,681500000.0
2005-11-17 05:00:00,1.5954,1.596,1.5954,1.596,681500000.0
2005-11-17 05:05:00,1.5959,1.5964,1.5953,1.5956,681500000.0
2005-11-17 05:10:00,1.5955,1.5956,1.595,1.5953,681500000.0
2005-11-17 05:15:00,1.5952,1.5953,1.5948,1.5953,681500000.0
2005-11-17 05:20:00,1.5954,1.5957,1.5947,1.5953,681500000.0
2005-11-17 05:25:00,1.5954,1.5958,1.5953,1.5956,408900000.0
2005-11-17 05:30:00,1.5957,1.5957,1.5946,1.5955,545200000.0
2005-11-17 05:35:00,1.5954,1.5958,1.5952,1.5954,681500000.0
2005-11-17 05:40:00,1.5953,1.5954,1.5948,1.5951,681500000.0
2005-11-17 05:45:00,1.595,1.5953,1.5947,1.5947,681500000.0
2005-11-17 05:50:00,1.5946,1.5949,1.5941,1.5949,681500000.0
2005-11-17 05:55:00,1.5951,1.5952,1.5945,1.5951,681500000.0
2005-11-17 06:00:00,1.5952,1.5955,1.5951,1.5954,545200000.0
2005-11-17 06:05:00,1.5953,1.5955,1.5951,1.5951,545200000.0
2005-11-17 06:10:00,1.5953,1.5954,1.595,1.5952,681500000.0
2005-11-17 06:15:00,1.5953,1.5956,1.5951,1.5953,545200000.0
2005-11-17 06:20:00,1.5955,1.5961,1.5953,1.5958,681500000.0
2005-11-17 06:25:00,1.5957,1.5962,1.5956,1.5958,681500000.0
2005-11-17 06:30:00,1.5957,1.596,1.5954,1.5958,681500000.0
2005-11-17 06:35:00,1.596,1.5961,1.5958,1.5961,681500000.0
2005-11-17 06:40:00,1.596,1.5962,1.5955,1.5959,545200000.0
2005-11-17 06:45:00,1.5958,1.5966,1.5958,1.5965,681500000.0
2005-11-17 06:50:00,1.5964,1.597,1.5962,1.5966,681500000.0
2005-11-17 06:55:00,1.5965,1.5965,1.596,1.5964,681500000.0
2005-11-17 07:00:00,1.5965,1.5969,1.5964,1.5966,681500000.0
2005-11-17 07:05:00,1.5964,1.5968,1.5963,1.5967,681500000.0
2005-11-17 07:10:00,1.5966,1.5968,1.5964,1.5967,545200000.0
2005-11-17 07:15:00,1.5966,1.5966,1.5959,1.5963,545200000.0
2005-11-17 07:20:00,1.5964,1.5967,1.596,1.5963,681500000.0
2005-11-17 07:25:00,1.5962,1.5963,1.5958,1.596,545200000.0
2005-11-17 07:30:00,1.5961,1.5964,1.5958,1.5964,681500000.0
2005-11-17 07:35:00,1.5963,1.5964,1.596,1.5962,545200000.0
2005-11-17 07:40:00,1.5961,1.5964,1.596,1.5962,681500000.0
2005-11-17 07:45:00,1.5961,1.5961,1.5957,1.5959,681500000.0
2005-11-17 07:50:00,1.596,1.5966,1.5959,1.5964,681500000.0
2005-11-17 07:55:00,1.5965,1.5971,1.5965,1.5967,545200000.0
2005-11-17 08:00:00,1.5969,1.597,1.5967,1.597,681500000.0
2005-11-17 08:05:00,1.5969,1.5974,1.5968,1.597,681500000.0
2005-11-17 08:10:00,1.5969,1.5979,1.5966,1.5969,681500000.0
2005-11-17 08:15:00,1.5968,1.5971,1.5965,1.5965,681500000.0
2005-11-17 08:20:00,1.5964,1.5972,1.5963,1.5968,681500000.0
2005-11-17 08:25:00,1.5967,1.5974,1.5962,1.5963,681500000.0
2005-11-17 08:30:00,1.5964,1.5969,1.5957,1.5959,681500000.0
2005-11-17 08:35:00,1.596,1.5963,1.5949,1.5949,681500000.0
2005-11-17 08:40:00,1.5948,1.5953,1.5946,1.5948,681500000.0
2005-11-17 08:45:00,1.5949,1.5952,1.5944,1.5947,681500000.0
2005-11-17 08:50:00,1.5946,1.595,1.5942,1.5945,681500000.0
2005-11-17 08:55:00,1.5944,1.5948,1.5942,1.5948,681500000.0
2005-11-17 09:00:00,1.5948,1.5956,1.5945,1.5945,681500000.0
2005-11-17 09:05:00,1.5946,1.5958,1.5942,1.5955,681500000.0
2005-11-17 09:10:00,1.5956,1.5962,1.5955,1.596,681500000.0
2005-11-17 09:15:00,1.5961,1.5974,1.5959,1.5971,681500000.0
2005-11-17 09:20:00,1.597,1.5975,1.5967,1.5969,681500000.0
2005-11-17 09:25:00,1.597,1.5977,1.5966,1.5971,681500000.0
2005-11-17 09:30:00,1.5969,1.5978,1.5964,1.597,681500000.0
2005-11-17 09:35:00,1.5971,1.5973,1.596,1.5962,681500000.0
2005-11-17 09:40:00,1.5963,1.5963,1.595,1.5954,681500000.0
2005-11-17 09:45:00,1.5953,1.5953,1.5943,1.5943,681500000.0
2005-11-17 09:50:00,1.5944,1.5963,1.5943,1.5957,681500000.0
2005-11-17 09:55:00,1.5958,1.5963,1.5953,1.5959,681500000.0
2005-11-17 10:00:00,1.5957,1.5959,1.5947,1.595,681500000.0
2005-11-17 10:05:00,1.5948,1.5954,1.5941,1.5945,681500000.0
2005-11-17 10:10:00,1.5946,1.5953,1.5942,1.595,681500000.0
2005-11-17 10:15:00,1.5951,1.596,1.5945,1.5952,681500000.0
2005-11-17 10:20:00,1.5951,1.5956,1.5947,1.5954,681500000.0
2005-11-17 10:25:00,1.5956,1.5959,1.5952,1.5956,681500000.0
2005-11-17 10:30:00,1.5955,1.5962,1.5946,1.5946,681500000.0
2005-11-17 10:35:00,1.5947,1.595,1.5943,1.5948,681500000.0
2005-11-17 10:40:00,1.5949,1.5951,1.5943,1.5945,681500000.0
2005-11-17 10:45:00,1.5946,1.5946,1.5939,1.5942,681500000.0
2005-11-17 10:50:00,1.5944,1.5948,1.5942,1.5943,681500000.0
2005-11-17 10:55:00,1.5942,1.5944,1.5937,1.5942,681500000.0
2005-11-17 11:00:00,1.5941,1.5942,1.5938,1.5939,681500000.0
2005-11-17 11:05:00,1.5936,1.5945,1.5936,1.5941,681500000.0
2005-11-17 11:10:00,1.594,1.5946,1.594,1.5943,681500000.0
2005-11-17 11:15:00,1.5942,1.5948,1.5942,1.5945,681500000.0
2005-11-17 11:20:00,1.5946,1.5955,1.5945,1.5953,681500000.0
2005-11-17 11:25:00,1.5954,1.5956,1.5951,1.5955,681500000.0
2005-11-17 11:30:00,1.5954,1.5966,1.5954,1.5965,681500000.0
2005-11-17 11:35:00,1.5964,1.5965,1.5957,1.5959,681500000.0
2005-11-17 11:40:00,1.596,1.5961,1.5951,1.5956,681500000.0
2005-11-17 11:45:00,1.5955,1.5956,1.5951,1.5952,681500000.0
2005-11-17 11:50:00,1.5954,1.5956,1.5951,1.5953,681500000.0
2005-11-17 11:55:00,1.5952,1.5958,1.5949,1.595,545200000.0
2005-11-17 12:00:00,1.5951,1.5951,1.5944,1.5946,681500000.0
2005-11-17 12:05:00,1.5945,1.5949,1.5944,1.5948,681500000.0
2005-11-17 12:10:00,1.5946,1.5947,1.593,1.5938,681500000.0
2005-11-17 12:15:00,1.5944,1.5945,1.5938,1.5938,681500000.0
2005-11-17 12:20:00,1.5939,1.5941,1.5937,1.5939,681500000.0
2005-11-17 12:25:00,1.5938,1.5945,1.5934,1.5944,681500000.0
2005-11-17 12:30:00,1.5941,1.5946,1.5941,1.5942,681500000.0
2005-11-17 12:35:00,1.5941,1.5952,1.5939,1.5952,681500000.0
2005-11-17 12:40:00,1.5954,1.5959,1.5953,1.5957,681500000.0
2005-11-17 12:45:00,1.5956,1.5958,1.5949,1.595,681500000.0
2005-11-17 12:50:00,1.595,1.5953,1.5948,1.5952,681500000.0
2005-11-17 12:55:00,1.5953,1.5953,1.5949,1.5952,545200000.0
2005-11-17 13:00:00,1.5951,1.596,1.5951,1.5959,681500000.0
2005-11-17 13:05:00,1.5958,1.5965,1.5957,1.5965,681500000.0
2005-11-17 13:10:00,1.5964,1.5964,1.5948,1.5949,681500000.0
2005-11-17 13:15:00,1.595,1.595,1.5935,1.5936,681500000.0
2005-11-17 13:20:00,1.5938,1.5945,1.593,1.5933,681500000.0
2005-11-17 13:25:00,1.5932,1.5937,1.5928,1.5928,681500000.0
2005-11-17 13:30:00,1.593,1.5935,1.5926,1.5932,681500000.0
2005-11-17 13:35:00,1.5931,1.5935,1.5929,1.5933,681500000.0
2005-11-17 13:40:00,1.5935,1.5941,1.5935,1.5939,681500000.0
2005-11-17 13:45:00,1.5936,1.5937,1.5928,1.5933,681500000.0
2005-11-17 13:50:00,1.5936,1.5936,1.5925,1.5931,681500000.0
2005-11-17 13:55:00,1.593,1.5935,1.5928,1.5928,681500000.0
2005-11-17 14:00:00,1.5929,1.5931,1.5924,1.5928,681500000.0
2005-11-17 14:05:00,1.5929,1.5933,1.5925,1.5931,681500000.0
2005-11-17 14:10:00,1.5933,1.5938,1.5927,1.5938,681500000.0
2005-11-17 14:15:00,1.5939,1.5942,1.5932,1.594,681500000.0
2005-11-17 14:20:00,1.5941,1.5948,1.5938,1.5946,681500000.0
2005-11-17 14:25:00,1.5948,1.5952,1.5945,1.5948,681500000.0
2005-11-17 14:30:00,1.5949,1.5955,1.5936,1.5942,681500000.0
2005-11-17 14:35:00,1.5941,1.5949,1.5938,1.5941,681500000.0
2005-11-17 14:40:00,1.594,1.5941,1.5932,1.5936,681500000.0
2005-11-17 14:45:00,1.5937,1.5941,1.5934,1.5936,681500000.0
2005-11-17 14:50:00,1.5937,1.594,1.5933,1.5939,681500000.0
2005-11-17 14:55:00,1.5941,1.5949,1.5937,1.5942,681500000.0
2005-11-17 15:00:00,1.5943,1.5944,1.5933,1.5935,681500000.0
2005-11-17 15:05:00,1.5936,1.5938,1.5929,1.5935,681500000.0
2005-11-17 15:10:00,1.5937,1.594,1.593,1.5936,681500000.0
2005-11-17 15:15:00,1.5937,1.5942,1.5933,1.594,681500000.0
2005-11-17 15:20:00,1.5939,1.5942,1.5934,1.5941,681500000.0
2005-11-17 15:25:00,1.594,1.5947,1.5937,1.5941,681500000.0
2005-11-17 15:30:00,1.5942,1.5961,1.5942,1.5955,681500000.0
2005-11-17 15:35:00,1.5957,1.596,1.5951,1.596,681500000.0
2005-11-17 15:40:00,1.5958,1.5962,1.5948,1.5951,681500000.0
2005-11-17 15:45:00,1.5952,1.596,1.5949,1.596,681500000.0
2005-11-17 15:50:00,1.5959,1.5972,1.5953,1.5972,681500000.0
2005-11-17 15:55:00,1.597,1.5974,1.5965,1.5968,681500000.0
2005-11-17 16:00:00,1.5969,1.5978,1.5968,1.5976,681500000.0
2005-11-17 16:05:00,1.5978,1.5979,1.5954,1.5958,681500000.0
2005-11-17 16:10:00,1.5959,1.5965,1.5955,1.5963,681500000.0
2005-11-17 16:15:00,1.5961,1.5966,1.5957,1.5963,681500000.0
2005-11-17 16:20:00,1.5962,1.5967,1.596,1.596,681500000.0
2005-11-17 16:25:00,1.5962,1.5963,1.5954,1.5961,681500000.0
2005-11-17 16:30:00,1.596,1.5968,1.596,1.5966,681500000.0
2005-11-17 16:35:00,1.5965,1.5971,1.5965,1.5965,681500000.0
2005-11-17 16:40:00,1.5966,1.5968,1.5961,1.5965,681500000.0
2005-11-17 16:45:00,1.5963,1.5972,1.5963,1.5969,681500000.0
2005-11-17 16:50:00,1.5968,1.5975,1.5965,1.5972,681500000.0
2005-11-17 16:55:00,1.5971,1.5976,1.5969,1.5972,681500000.0
2005-11-17 17:00:00,1.5974,1.598,1.5968,1.5972,681500000.0
2005-11-17 17:05:00,1.5973,1.5974,1.5961,1.5964,681500000.0
2005-11-17 17:10:00,1.5965,1.5972,1.5958,1.5966,681500000.0
2005-11-17 17:15:00,1.5964,1.5969,1.5964,1.5967,681500000.0
2005-11-17 17:20:00,1.5968,1.5973,1.5954,1.596,681500000.0
2005-11-17 17:25:00,1.5958,1.5968,1.5958,1.5965,681500000.0
2005-11-17 17:30:00,1.5964,1.5971,1.5962,1.5968,681500000.0
2005-11-17 17:35:00,1.5971,1.5973,1.5967,1.5969,681500000.0
2005-11-17 17:40:00,1.5967,1.5976,1.5967,1.5969,681500000.0
2005-11-17 17:45:00,1.5968,1.5973,1.5961,1.5961,681500000.0
2005-11-17 17:50:00,1.5962,1.5964,1.5953,1.5957,681500000.0
2005-11-17 17:55:00,1.5958,1.5961,1.5952,1.5954,681500000.0
2005-11-17 18:00:00,1.5955,1.5967,1.5955,1.5958,681500000.0
2005-11-17 18:05:00,1.5959,1.5975,1.5957,1.5961,681500000.0
2005-11-17 18:10:00,1.5964,1.5965,1.5956,1.5962,681500000.0
2005-11-17 18:15:00,1.5961,1.5965,1.5957,1.596,681500000.0
2005-11-17 18:20:00,1.5959,1.5965,1.5959,1.5959,681500000.0
2005-11-17 18:25:00,1.5958,1.5961,1.5956,1.5958,545200000.0
2005-11-17 18:30:00,1.5959,1.5959,1.5954,1.5955,681500000.0
2005-11-17 18:35:00,1.5954,1.596,1.5954,1.5959,681500000.0
2005-11-17 18:40:00,1.596,1.5965,1.596,1.5965,681500000.0
2005-11-17 18:45:00,1.5966,1.5968,1.5964,1.5966,681500000.0
2005-11-17 18:50:00,1.5965,1.5966,1.5964,1.5965,681500000.0
2005-11-17 18:55:00,1.5964,1.5966,1.5962,1.5964,681500000.0
2005-11-17 19:00:00,1.5966,1.5973,1.5966,1.5971,681500000.0
2005-11-17 19:05:00,1.5972,1.5974,1.5969,1.5969,545200000.0
2005-11-17 19:10:00,1.5971,1.5981,1.5969,1.5977,681500000.0
2005-11-17 19:15:00,1.5979,1.5985,1.5971,1.5979,681500000.0
2005-11-17 19:20:00,1.598,1.5984,1.5976,1.5984,681500000.0
2005-11-17 19:25:00,1.5987,1.5989,1.5974,1.5977,681500000.0
2005-11-17 19:30:00,1.5976,1.5989,1.5974,1.5981,681500000.0
2005-11-17 19:35:00,1.5983,1.5991,1.5982,1.599,681500000.0
2005-11-17 19:40:00,1.5989,1.5999,1.5987,1.5997,681500000.0
2005-11-17 19:45:00,1.5996,1.6,1.5992,1.5993,681500000.0
2005-11-17 19:50:00,1.5992,1.5994,1.5984,1.5984,681500000.0
2005-11-17 19:55:00,1.5983,1.5993,1.5982,1.599,681500000.0
2005-11-17 20:00:00,1.5989,1.5997,1.5984,1.5996,681500000.0
2005-11-17 20:05:00,1.5994,1.5999,1.599,1.5999,681500000.0
2005-11-17 20:10:00,1.5997,1.5999,1.599,1.5993,681500000.0
2005-11-17 20:15:00,1.5993,1.5994,1.5989,1.599,681500000.0
2005-11-17 20:20:00,1.5991,1.5993,1.5985,1.5987,545200000.0
2005-11-17 20:25:00,1.5985,1.5989,1.5977,1.5977,681500000.0
2005-11-17 20:30:00,1.5978,1.599,1.5977,1.599,681500000.0
2005-11-17 20:35:00,1.5989,1.599,1.5979,1.5987,681500000.0
2005-11-17 20:40:00,1.5985,1.5988,1.5983,1.5985,681500000.0
2005-11-17 20:45:00,1.5984,1.599,1.5984,1.5987,681500000.0
2005-11-17 20:50:00,1.5988,1.5997,1.5988,1.5997,681500000.0
2005-11-17 20:55:00,1.5999,1.6002,1.5992,1.6,545200000.0
2005-11-17 21:00:00,1.5999,1.6,1.599,1.5995,681500000.0
2005-11-17 21:05:00,1.5994,1.6004,1.5994,1.6004,681500000.0
2005-11-17 21:10:00,1.6006,1.6006,1.5994,1.5994,681500000.0
2005-11-17 21:15:00,1.5995,1.5997,1.599,1.5993,681500000.0
2005-11-17 21:20:00,1.599,1.5992,1.5985,1.599,545200000.0
2005-11-17 21:25:00,1.5991,1.5992,1.5985,1.5987,681500000.0
2005-11-17 21:30:00,1.5988,1.5994,1.5985,1.599,681500000.0
2005-11-17 21:35:00,1.5989,1.5997,1.5988,1.5996,681500000.0
2005-11-17 21:40:00,1.5997,1.6002,1.5995,1.5999,681500000.0
2005-11-17 21:45:00,1.5997,1.6002,1.5996,1.5997,545200000.0
2005-11-17 21:50:00,1.5997,1.6,1.5994,1.5998,681500000.0
2005-11-17 21:55:00,1.5996,1.5996,1.5993,1.5995,681500000.0
2005-11-17 22:00:00,1.5996,1.6,1.5995,1.5997,545200000.0
2005-11-17 22:05:00,1.5999,1.6,1.5997,1.5999,545200000.0
2005-11-17 22:10:00,1.5997,1.6004,1.5997,1.6004,681500000.0
2005-11-17 22:15:00,1.6002,1.6006,1.6002,1.6004,681500000.0
2005-11-17 22:20:00,1.6005,1.6006,1.6002,1.6005,681500000.0
2005-11-17 22:25:00,1.6004,1.6008,1.6004,1.6006,545200000.0
2005-11-17 22:30:00,1.6005,1.6006,1.6002,1.6005,272600000.0
2005-11-17 22:35:00,1.6004,1.6011,1.6004,1.6008,681500000.0
2005-11-17 22:40:00,1.6009,1.6011,1.6006,1.6008,545200000.0
2005-11-17 22:45:00,1.6013,1.6013,1.6002,1.6006,681500000.0
2005-11-17 22:50:00,1.6008,1.6009,1.6002,1.6006,681500000.0
2005-11-17 22:55:00,1.6008,1.6009,1.6002,1.6008,681500000.0
2005-11-17 23:00:00,1.6008,1.6008,1.6,1.6002,545200000.0
2005-11-17 23:05:00,1.6005,1.6006,1.5997,1.6002,681500000.0
2005-11-17 23:10:00,1.6,1.6006,1.5997,1.6002,681500000.0
2005-11-17 23:15:00,1.6,1.6004,1.5999,1.6004,681500000.0
2005-11-17 23:20:00,1.6005,1.6013,1.6,1.6009,681500000.0
2005-11-17 23:25:00,1.6005,1.6014,1.6005,1.6008,681500000.0
2005-11-17 23:30:00,1.6006,1.6012,1.6004,1.6009,545200000.0
2005-11-17 23:35:00,1.6008,1.6012,1.6005,1.6006,681500000.0
2005-11-17 23:40:00,1.6004,1.6009,1.6002,1.6006,681500000.0
2005-11-17 23:45:00,1.6005,1.6006,1.5999,1.6,681500000.0
2005-11-17 23:50:00,1.6002,1.6002,1.5994,1.5997,681500000.0
2005-11-17 23:55:00,1.5999,1.5999,1.5994,1.5995,545200000.0
2005-11-18 00:00:00,1.5997,1.5999,1.5992,1.5994,681500000.0
2005-11-18 00:05:00,1.5996,1.6001,1.5993,1.6,545200000.0
2005-11-18 00:10:00,1.6001,1.6003,1.5997,1.5998,681500000.0
2005-11-18 00:15:00,1.5997,1.6001,1.5995,1.5998,681500000.0
2005-11-18 00:20:00,1.5997,1.5999,1.5996,1.5996,681500000.0
2005-11-18 00:25:00,1.5997,1.6,1.5993,1.5997,681500000.0
2005-11-18 00:30:00,1.5996,1.5998,1.5995,1.5997,545200000.0
2005-11-18 00:35:00,1.5998,1.6,1.5989,1.5992,681500000.0
2005-11-18 00:40:00,1.5991,1.5998,1.5991,1.5995,681500000.0
2005-11-18 00:45:00,1.5998,1.5999,1.5992,1.5992,545200000.0
2005-11-18 00:50:00,1.5991,1.5998,1.5991,1.5997,681500000.0
2005-11-18 00:55:00,1.5996,1.5999,1.5995,1.5998,681500000.0
2005-11-18 01:00:00,1.5999,1.6005,1.5998,1.6004,681500000.0
2005-11-18 01:05:00,1.6002,1.6018,1.6002,1.6018,681500000.0
2005-11-18 01:10:00,1.6017,1.6018,1.6012,1.6017,681500000.0
2005-11-18 01:15:00,1.6016,1.6022,1.6016,1.6019,681500000.0
2005-11-18 01:20:00,1.6018,1.6021,1.6015,1.6017,681500000.0
2005-11-18 01:25:00,1.6016,1.6024,1.6015,1.6018,681500000.0
2005-11-18 01:30:00,1.6017,1.6019,1.6016,1.6016,681500000.0
2005-11-18 01:35:00,1.6017,1.6021,1.6015,1.6019,681500000.0
2005-11-18 01:40:00,1.6017,1.6025,1.6017,1.6024,681500000.0
2005-11-18 01:45:00,1.6025,1.6037,1.6023,1.6034,681500000.0
2005-11-18 01:50:00,1.6035,1.6039,1.6028,1.6039,681500000.0
2005-11-18 01:55:00,1.6047,1.6049,1.6029,1.6032,681500000.0
2005-11-18 02:00:00,1.6032,1.6035,1.6031,1.6033,272600000.0
2005-11-18 02:05:00,1.6034,1.6036,1.603,1.6034,681500000.0
2005-11-18 02:10:00,1.6035,1.6044,1.6035,1.6044,681500000.0
2005-11-18 02:15:00,1.6045,1.6047,1.6032,1.6034,681500000.0
2005-11-18 02:20:00,1.6035,1.6036,1.6033,1.6035,545200000.0
2005-11-18 02:25:00,1.6036,1.6039,1.6036,1.6037,681500000.0
2005-11-18 02:30:00,1.6039,1.6039,1.6035,1.6036,681500000.0
2005-11-18 02:35:00,1.6037,1.6037,1.6035,1.6036,681500000.0
2005-11-18 02:40:00,1.6035,1.6035,1.6029,1.6032,681500000.0
2005-11-18 02:45:00,1.6033,1.6036,1.6032,1.6032,681500000.0
2005-11-18 02:50:00,1.6033,1.6035,1.6028,1.6029,681500000.0
2005-11-18 02:55:00,1.6028,1.6034,1.6027,1.6033,681500000.0
2005-11-18 03:00:00,1.6034,1.6037,1.6031,1.6033,681500000.0
2005-11-18 03:05:00,1.6034,1.6034,1.6029,1.6032,681500000.0
2005-11-18 03:10:00,1.6033,1.6034,1.603,1.603,681500000.0
2005-11-18 03:15:00,1.6031,1.6035,1.6029,1.6033,681500000.0
2005-11-18 03:20:00,1.6032,1.6037,1.6032,1.6033,545200000.0
2005-11-18 03:25:00,1.6035,1.6036,1.6031,1.6034,681500000.0
2005-11-18 03:30:00,1.6035,1.6036,1.6032,1.6033,545200000.0
2005-11-18 03:35:00,1.6032,1.6034,1.6031,1.6033,681500000.0
2005-11-18 03:40:00,1.6034,1.6037,1.6033,1.6034,681500000.0
2005-11-18 03:45:00,1.6033,1.6034,1.603,1.6034,681500000.0
2005-11-18 03:50:00,1.6036,1.6039,1.6032,1.6037,681500000.0
2005-11-18 03:55:00,1.6038,1.6044,1.6032,1.6034,681500000.0
2005-11-18 04:00:00,1.6039,1.6041,1.6023,1.603,681500000.0
2005-11-18 04:05:00,1.6029,1.603,1.6024,1.6027,681500000.0
2005-11-18 04:10:00,1.603,1.6031,1.6027,1.6028,681500000.0
2005-11-18 04:15:00,1.6027,1.603,1.6027,1.6029,545200000.0
2005-11-18 04:20:00,1.6027,1.6028,1.6026,1.6028,408900000.0
2005-11-18 04:25:00,1.6029,1.6029,1.6025,1.6027,681500000.0
2005-11-18 04:30:00,1.6026,1.6027,1.6014,1.6021,681500000.0
2005-11-18 04:35:00,1.6022,1.6022,1.6016,1.6019,681500000.0
2005-11-18 04:40:00,1.6018,1.6021,1.6015,1.6021,681500000.0
2005-11-18 04:45:00,1.6019,1.6022,1.601,1.6011,681500000.0
2005-11-18 04:50:00,1.6012,1.6015,1.6009,1.6011,681500000.0
2005-11-18 04:55:00,1.6013,1.6013,1.6001,1.6008,681500000.0
2005-11-18 05:00:00,1.6006,1.601,1.6001,1.6003,681500000.0
2005-11-18 05:05:00,1.6002,1.6005,1.5995,1.6,681500000.0
2005-11-18 05:10:00,1.5999,1.6001,1.5996,1.5998,681500000.0
2005-11-18 05:15:00,1.5999,1.6001,1.5998,1.5998,681500000.0
2005-11-18 05:20:00,1.5999,1.6005,1.5999,1.6003,681500000.0
2005-11-18 05:25:00,1.6004,1.6005,1.5999,1.6004,545200000.0
2005-11-18 05:30:00,1.6005,1.601,1.6002,1.6005,681500000.0
2005-11-18 05:35:00,1.6004,1.6009,1.6002,1.6007,681500000.0
2005-11-18 05:40:00,1.6009,1.6013,1.6005,1.6006,681500000.0
2005-11-18 05:45:00,1.6005,1.6009,1.6003,1.6007,681500000.0
2005-11-18 05:50:00,1.6005,1.6006,1.6001,1.6002,681500000.0
2005-11-18 05:55:00,1.6003,1.6005,1.5996,1.5997,681500000.0
2005-11-18 06:00:00,1.5996,1.5998,1.5993,1.5995,545200000.0
2005-11-18 06:05:00,1.5999,1.6005,1.5998,1.6003,681500000.0
2005-11-18 06:10:00,1.6001,1.6003,1.6,1.6002,545200000.0
2005-11-18 06:15:00,1.6001,1.6001,1.5989,1.5994,681500000.0
2005-11-18 06:20:00,1.5993,1.6,1.5993,1.5999,681500000.0
2005-11-18 06:25:00,1.5998,1.5999,1.5993,1.5995,681500000.0
2005-11-18 06:30:00,1.5996,1.5998,1.5991,1.5992,681500000.0
2005-11-18 06:35:00,1.5991,1.5997,1.5991,1.5997,681500000.0
2005-11-18 06:40:00,1.5998,1.6,1.5996,1.5999,681500000.0
2005-11-18 06:45:00,1.6,1.6005,1.5999,1.6003,545200000.0
2005-11-18 06:50:00,1.6002,1.6007,1.6,1.6006,681500000.0
2005-11-18 06:55:00,1.6007,1.6009,1.6003,1.6006,681500000.0
2005-11-18 07:00:00,1.5998,1.6005,1.5996,1.6003,681500000.0
2005-11-18 07:05:00,1.6004,1.6005,1.5998,1.5998,681500000.0
2005-11-18 07:10:00,1.5999,1.6,1.5995,1.5996,681500000.0
2005-11-18 07:15:00,1.5995,1.5999,1.5991,1.5996,681500000.0
2005-11-18 07:20:00,1.5998,1.6001,1.5996,1.6001,681500000.0
2005-11-18 07:25:00,1.6,1.6002,1.5987,1.599,681500000.0
2005-11-18 07:30:00,1.5985,1.5993,1.5983,1.5989,681500000.0
2005-11-18 07:35:00,1.5988,1.5997,1.5988,1.5992,681500000.0
2005-11-18 07:40:00,1.5996,1.6004,1.5994,1.6004,681500000.0
2005-11-18 07:45:00,1.6005,1.6012,1.6,1.6005,681500000.0
2005-11-18 07:50:00,1.6004,1.6008,1.6,1.6002,681500000.0
2005-11-18 07:55:00,1.6003,1.6006,1.6002,1.6006,681500000.0
2005-11-18 08:00:00,1.6004,1.6009,1.5998,1.6004,681500000.0
2005-11-18 08:05:00,1.6005,1.6007,1.6002,1.6007,681500000.0
2005-11-18 08:10:00,1.6008,1.6016,1.6007,1.6014,681500000.0
2005-11-18 08:15:00,1.6016,1.6017,1.6009,1.6011,681500000.0
2005-11-18 08:20:00,1.6012,1.6015,1.6002,1.6003,681500000.0
2005-11-18 08:25:00,1.6005,1.6005,1.6,1.6004,545200000.0
2005-11-18 08:30:00,1.6003,1.6006,1.5995,1.5999,681500000.0
2005-11-18 08:35:00,1.6001,1.6007,1.5999,1.6005,681500000.0
2005-11-18 08:40:00,1.6004,1.6006,1.6,1.6002,681500000.0
2005-11-18 08:45:00,1.6001,1.6005,1.5999,1.5999,681500000.0
2005-11-18 08:50:00,1.6,1.601,1.5997,1.6009,681500000.0
2005-11-18 08:55:00,1.6008,1.6011,1.6003,1.6005,681500000.0
2005-11-18 09:00:00,1.6006,1.6008,1.6,1.6002,681500000.0
2005-11-18 09:10:00,1.6003,1.6012,1.6001,1.6003,545200000.0
2005-11-18 09:15:00,1.6005,1.6006,1.5999,1.6,681500000.0
2005-11-18 09:20:00,1.6001,1.6004,1.5989,1.5993,681500000.0
2005-11-18 09:25:00,1.5992,1.5993,1.5984,1.5989,681500000.0
2005-11-18 09:30:00,1.5991,1.5997,1.5989,1.5994,681500000.0
2005-11-18 09:35:00,1.5992,1.5995,1.5975,1.5976,681500000.0
2005-11-18 09:40:00,1.5975,1.5984,1.5966,1.5978,681500000.0
2005-11-18 09:45:00,1.5977,1.5986,1.597,1.5982,681500000.0
2005-11-18 09:50:00,1.5983,1.5983,1.5972,1.5972,681500000.0
2005-11-18 09:55:00,1.5973,1.598,1.597,1.5972,545200000.0
2005-11-18 10:00:00,1.5971,1.5978,1.5971,1.5971,681500000.0
2005-11-18 10:05:00,1.5974,1.5976,1.5966,1.5967,681500000.0
2005-11-18 10:10:00,1.5968,1.5972,1.5964,1.5968,681500000.0
2005-11-18 10:15:00,1.597,1.5975,1.5964,1.5964,681500000.0
2005-11-18 10:20:00,1.5965,1.5967,1.5953,1.5959,681500000.0
2005-11-18 10:25:00,1.5964,1.5973,1.5957,1.597,681500000.0
2005-11-18 10:30:00,1.5973,1.5977,1.5971,1.5972,681500000.0
2005-11-18 10:35:00,1.5973,1.5978,1.5971,1.5975,681500000.0
2005-11-18 10:40:00,1.5976,1.5982,1.5975,1.5978,681500000.0
2005-11-18 10:45:00,1.5979,1.5982,1.5967,1.5968,681500000.0
2005-11-18 10:50:00,1.5967,1.5973,1.5966,1.5969,681500000.0
2005-11-18 10:55:00,1.5971,1.5971,1.5966,1.5968,681500000.0
2005-11-18 11:00:00,1.5969,1.597,1.5954,1.5961,681500000.0
2005-11-18 11:05:00,1.596,1.5965,1.5956,1.5962,681500000.0
2005-11-18 11:10:00,1.5961,1.5965,1.5957,1.5961,681500000.0
2005-11-18 11:15:00,1.596,1.5964,1.596,1.5961,681500000.0
2005-11-18 11:20:00,1.5961,1.5966,1.5957,1.5959,681500000.0
2005-11-18 11:25:00,1.596,1.5965,1.5959,1.5964,681500000.0
2005-11-18 11:30:00,1.5963,1.5964,1.5957,1.596,681500000.0
2005-11-18 11:35:00,1.5959,1.5959,1.5951,1.5957,681500000.0
2005-11-18 11:40:00,1.5955,1.5961,1.5953,1.5959,681500000.0
2005-11-18 11:45:00,1.5961,1.5961,1.5957,1.596,681500000.0
2005-11-18 11:50:00,1.5961,1.5962,1.5953,1.5953,681500000.0
2005-11-18 11:55:00,1.5954,1.596,1.5952,1.5958,681500000.0
2005-11-18 12:00:00,1.5957,1.5972,1.5957,1.5963,681500000.0
2005-11-18 12:05:00,1.5964,1.5974,1.5962,1.5972,681500000.0
2005-11-18 12:10:00,1.5971,1.5975,1.5969,1.5974,545200000.0
2005-11-18 12:15:00,1.5973,1.5976,1.5969,1.5974,681500000.0
2005-11-18 12:20:00,1.5976,1.5979,1.5974,1.5975,681500000.0
2005-11-18 12:25:00,1.5976,1.5984,1.5974,1.5982,681500000.0
2005-11-18 12:30:00,1.5984,1.5984,1.5978,1.598,681500000.0
2005-11-18 12:35:00,1.5981,1.5982,1.5969,1.5971,681500000.0
2005-11-18 12:40:00,1.597,1.5976,1.597,1.5976,681500000.0
2005-11-18 12:45:00,1.5975,1.5983,1.5975,1.598,681500000.0
2005-11-18 12:50:00,1.5982,1.5985,1.5981,1.5982,681500000.0
2005-11-18 12:55:00,1.5983,1.5983,1.597,1.597,681500000.0
2005-11-18 13:00:00,1.5972,1.5975,1.597,1.5974,681500000.0
2005-11-18 13:05:00,1.5973,1.5974,1.597,1.5972,681500000.0
2005-11-18 13:10:00,1.597,1.5973,1.5968,1.5968,545200000.0
2005-11-18 13:15:00,1.5967,1.5973,1.5967,1.597,681500000.0
2005-11-18 13:20:00,1.5971,1.5972,1.597,1.597,545200000.0
2005-11-18 13:25:00,1.5969,1.5974,1.5968,1.5969,681500000.0
2005-11-18 13:30:00,1.597,1.5974,1.5962,1.5972,681500000.0
2005-11-18 13:35:00,1.5973,1.5981,1.5972,1.5978,681500000.0
2005-11-18 13:40:00,1.5976,1.5978,1.5965,1.5968,681500000.0
2005-11-18 13:45:00,1.5969,1.5979,1.5967,1.5974,681500000.0
2005-11-18 13:50:00,1.5975,1.5976,1.5962,1.5962,681500000.0
2005-11-18 13:55:00,1.5963,1.5967,1.596,1.5963,681500000.0
2005-11-18 14:00:00,1.5962,1.5967,1.596,1.5963,681500000.0
2005-11-18 14:05:00,1.5964,1.5967,1.596,1.596,681500000.0
2005-11-18 14:10:00,1.5961,1.5963,1.5953,1.596,681500000.0
2005-11-18 14:15:00,1.5959,1.5959,1.5948,1.5954,681500000.0
2005-11-18 14:20:00,1.5955,1.596,1.5955,1.5958,681500000.0
2005-11-18 14:25:00,1.596,1.5961,1.595,1.5952,681500000.0
2005-11-18 14:30:00,1.5954,1.5955,1.595,1.5952,681500000.0
2005-11-18 14:35:00,1.5951,1.5954,1.5947,1.595,545200000.0
2005-11-18 14:40:00,1.5948,1.5951,1.5943,1.5944,681500000.0
2005-11-18 14:45:00,1.5947,1.5964,1.5941,1.596,681500000.0
2005-11-18 14:50:00,1.5961,1.5995,1.5958,1.5988,681500000.0
2005-11-18 14:55:00,1.5987,1.6,1.5983,1.5993,681500000.0
2005-11-18 15:00:00,1.5991,1.602,1.5987,1.6013,681500000.0
2005-11-18 15:05:00,1.6015,1.603,1.6008,1.6018,681500000.0
2005-11-18 15:10:00,1.6017,1.6038,1.6017,1.6026,681500000.0
2005-11-18 15:15:00,1.6025,1.6037,1.6023,1.6027,681500000.0
2005-11-18 15:20:00,1.6025,1.6037,1.6022,1.6031,681500000.0
2005-11-18 15:25:00,1.6033,1.6058,1.6027,1.6057,681500000.0
2005-11-18 15:30:00,1.606,1.6074,1.605,1.6059,681500000.0
2005-11-18 15:35:00,1.606,1.6071,1.6046,1.6049,681500000.0
2005-11-18 15:40:00,1.6048,1.6055,1.6041,1.6048,681500000.0
2005-11-18 15:45:00,1.6047,1.605,1.6035,1.6039,681500000.0
2005-11-18 15:50:00,1.604,1.6052,1.6036,1.6048,681500000.0
2005-11-18 15:55:00,1.6049,1.6049,1.603,1.6035,681500000.0
2005-11-18 16:00:00,1.6037,1.604,1.6012,1.6014,681500000.0
2005-11-18 16:05:00,1.6016,1.6022,1.6007,1.6012,681500000.0
2005-11-18 16:10:00,1.6011,1.6014,1.5989,1.6009,681500000.0
2005-11-18 16:15:00,1.6007,1.6013,1.5989,1.5991,681500000.0
2005-11-18 16:20:00,1.5994,1.6002,1.5988,1.5999,681500000.0
2005-11-18 16:25:00,1.5998,1.601,1.5997,1.6008,681500000.0
2005-11-18 16:30:00,1.6007,1.601,1.6,1.6009,681500000.0
2005-11-18 16:35:00,1.601,1.6017,1.6004,1.6011,681500000.0
2005-11-18 16:40:00,1.6012,1.6018,1.6004,1.6013,681500000.0
2005-11-18 16:45:00,1.6012,1.6022,1.6007,1.6014,681500000.0
2005-11-18 16:50:00,1.6013,1.6023,1.6012,1.6022,681500000.0
2005-11-18 16:55:00,1.6023,1.6029,1.6005,1.6009,681500000.0
2005-11-18 17:00:00,1.6008,1.6021,1.6,1.6018,681500000.0
2005-11-18 17:05:00,1.6019,1.6021,1.6008,1.6015,681500000.0
2005-11-18 17:10:00,1.6014,1.602,1.601,1.601,681500000.0
2005-11-18 17:15:00,1.6014,1.6031,1.6014,1.6021,681500000.0
2005-11-18 17:20:00,1.6022,1.6038,1.6021,1.6033,681500000.0
2005-11-18 17:25:00,1.6033,1.6034,1.602,1.6029,681500000.0
2005-11-18 17:30:00,1.603,1.6036,1.6018,1.6028,681500000.0
2005-11-18 17:35:00,1.6027,1.6032,1.6021,1.6031,681500000.0
2005-11-18 17:40:00,1.6033,1.604,1.6023,1.6038,681500000.0
2005-11-18 17:45:00,1.6039,1.605,1.6034,1.6047,681500000.0
2005-11-18 17:50:00,1.6048,1.6052,1.6039,1.6042,681500000.0
2005-11-18 17:55:00,1.6041,1.6064,1.6038,1.6061,681500000.0
2005-11-18 18:00:00,1.606,1.6069,1.6048,1.6054,681500000.0
2005-11-18 18:05:00,1.6053,1.6054,1.6046,1.6049,681500000.0
2005-11-18 18:10:00,1.6048,1.6055,1.6041,1.6046,681500000.0
2005-11-18 18:15:00,1.6048,1.6049,1.6043,1.6048,545200000.0
2005-11-18 18:20:00,1.6049,1.6054,1.6046,1.6046,545200000.0
2005-11-18 18:25:00,1.6048,1.6048,1.604,1.604,681500000.0
2005-11-18 18:30:00,1.6038,1.6046,1.6038,1.6043,681500000.0
2005-11-18 18:35:00,1.6042,1.6046,1.604,1.604,681500000.0
2005-11-18 18:40:00,1.6039,1.604,1.6026,1.6031,681500000.0
2005-11-18 18:45:00,1.6032,1.6034,1.6023,1.6026,681500000.0
2005-11-18 18:50:00,1.6028,1.6031,1.6017,1.602,681500000.0
2005-11-18 18:55:00,1.6021,1.6031,1.602,1.603,681500000.0
2005-11-18 19:00:00,1.6029,1.6032,1.6024,1.6028,681500000.0
2005-11-18 19:05:00,1.6029,1.6032,1.6026,1.603,681500000.0
2005-11-18 19:10:00,1.6031,1.6034,1.603,1.603,681500000.0
2005-11-18 19:15:00,1.6031,1.6038,1.6029,1.6036,681500000.0
2005-11-18 19:20:00,1.6036,1.6048,1.6036,1.6044,681500000.0
2005-11-18 19:25:00,1.6046,1.6048,1.6036,1.604,681500000.0
2005-11-18 19:30:00,1.6039,1.6044,1.6035,1.6038,681500000.0
2005-11-18 19:35:00,1.6044,1.6046,1.6038,1.6041,681500000.0
2005-11-18 19:40:00,1.6042,1.6044,1.6039,1.6044,681500000.0
2005-11-18 19:45:00,1.6043,1.605,1.6042,1.6043,681500000.0
2005-11-18 19:50:00,1.6044,1.6048,1.6042,1.6046,681500000.0
2005-11-18 19:55:00,1.6048,1.6052,1.6046,1.6048,681500000.0
2005-11-18 20:00:00,1.6046,1.6048,1.6044,1.6046,272600000.0
2005-11-18 20:05:00,1.6048,1.6048,1.6044,1.6046,545200000.0
2005-11-18 20:10:00,1.6044,1.605,1.6043,1.6048,681500000.0
2005-11-18 20:15:00,1.6052,1.6054,1.6046,1.6049,681500000.0
2005-11-18 20:20:00,1.6048,1.605,1.6046,1.6048,681500000.0
2005-11-18 20:25:00,1.6046,1.6046,1.6041,1.6042,681500000.0
2005-11-18 20:30:00,1.6041,1.6044,1.6032,1.6035,545200000.0
2005-11-18 20:35:00,1.6032,1.6037,1.6032,1.6032,681500000.0
2005-11-18 20:40:00,1.6034,1.6039,1.6032,1.6038,681500000.0
2005-11-18 20:45:00,1.6037,1.6039,1.6034,1.6039,681500000.0
2005-11-18 20:50:00,1.6038,1.6039,1.6032,1.6034,545200000.0
2005-11-18 20:55:00,1.6032,1.604,1.6032,1.6036,681500000.0
2005-11-18 21:00:00,1.6035,1.604,1.6035,1.6038,681500000.0
2005-11-18 21:05:00,1.6037,1.6037,1.6032,1.6034,681500000.0
2005-11-18 21:10:00,1.6035,1.6038,1.6032,1.6037,681500000.0
2005-11-18 21:15:00,1.6035,1.6041,1.6035,1.6039,681500000.0
2005-11-18 21:20:00,1.6038,1.6043,1.6036,1.6041,681500000.0
2005-11-18 21:25:00,1.6039,1.6041,1.6034,1.6036,681500000.0
2005-11-18 21:30:00,1.6037,1.604,1.6032,1.6032,681500000.0
2005-11-18 21:35:00,1.6034,1.6039,1.6032,1.6037,681500000.0
2005-11-18 21:40:00,1.6036,1.604,1.6036,1.6039,681500000.0
2005-11-18 21:45:00,1.604,1.6043,1.6036,1.604,681500000.0
2005-11-18 21:50:00,1.6039,1.604,1.603,1.6032,681500000.0
2005-11-18 21:55:00,1.603,1.6035,1.6029,1.603,681500000.0
2005-11-18 22:00:00,1.6031,1.6037,1.6029,1.6037,681500000.0
2005-11-18 22:05:00,1.6038,1.6039,1.6034,1.6034,545200000.0
2005-11-18 22:10:00,1.6035,1.6041,1.6032,1.6035,681500000.0
2005-11-18 22:15:00,1.6035,1.6036,1.6032,1.6035,545200000.0
2005-11-18 22:20:00,1.6036,1.6041,1.6035,1.6039,681500000.0
2005-11-18 22:25:00,1.6036,1.6036,1.6031,1.6033,545200000.0
2005-11-18 22:30:00,1.6034,1.6037,1.603,1.6034,681500000.0
2005-11-18 22:35:00,1.6035,1.6036,1.6031,1.6031,681500000.0
2005-11-18 22:40:00,1.603,1.6032,1.6026,1.6028,545200000.0
2005-11-18 22:45:00,1.6026,1.6031,1.6026,1.603,681500000.0
2005-11-18 22:50:00,1.603,1.6039,1.6029,1.6033,681500000.0
2005-11-18 22:55:00,1.6034,1.6071,1.6032,1.6071,681500000.0
2005-11-21 00:00:00,1.6058,1.6061,1.6053,1.6056,681500000.0
2005-11-21 00:05:00,1.6055,1.6059,1.6052,1.6052,681500000.0
2005-11-21 00:10:00,1.6051,1.6057,1.6051,1.6056,681500000.0
2005-11-21 00:15:00,1.6055,1.6058,1.6052,1.6053,681500000.0
2005-11-21 00:20:00,1.6054,1.6054,1.6048,1.605,545200000.0
2005-11-21 00:25:00,1.6051,1.6055,1.6046,1.6051,681500000.0
2005-11-21 00:30:00,1.6048,1.6052,1.6044,1.6047,681500000.0
2005-11-21 00:35:00,1.6039,1.6044,1.6033,1.6038,681500000.0
2005-11-21 00:40:00,1.6036,1.6038,1.6032,1.6033,681500000.0
2005-11-21 00:45:00,1.6032,1.6036,1.603,1.603,681500000.0
2005-11-21 00:50:00,1.6029,1.6033,1.6024,1.6032,681500000.0
2005-11-21 00:55:00,1.6033,1.6039,1.6031,1.6038,681500000.0
2005-11-21 01:00:00,1.6037,1.604,1.6032,1.6035,681500000.0
2005-11-21 01:05:00,1.6034,1.6047,1.6034,1.6047,681500000.0
2005-11-21 01:10:00,1.6046,1.6049,1.6041,1.6044,681500000.0
2005-11-21 01:15:00,1.6043,1.6047,1.6042,1.6046,681500000.0
2005-11-21 01:20:00,1.6047,1.605,1.6046,1.6047,681500000.0
2005-11-21 01:25:00,1.6046,1.605,1.6044,1.6044,681500000.0
2005-11-21 01:30:00,1.6046,1.6053,1.6046,1.6049,681500000.0
2005-11-21 01:35:00,1.6048,1.6051,1.6044,1.6045,681500000.0
2005-11-21 01:40:00,1.6044,1.6048,1.6041,1.6048,681500000.0
2005-11-21 01:45:00,1.605,1.605,1.6045,1.6046,681500000.0
2005-11-21 01:50:00,1.6047,1.6048,1.6038,1.6047,681500000.0
2005-11-21 01:55:00,1.6049,1.6055,1.6044,1.6055,681500000.0
2005-11-21 02:00:00,1.6054,1.6056,1.605,1.6053,681500000.0
2005-11-21 02:05:00,1.605,1.6056,1.605,1.6056,681500000.0
2005-11-21 02:10:00,1.6057,1.6061,1.6055,1.606,681500000.0
2005-11-21 02:15:00,1.6059,1.606,1.6052,1.6058,545200000.0
2005-11-21 02:20:00,1.6057,1.6058,1.6047,1.6049,545200000.0
2005-11-21 02:25:00,1.6048,1.6049,1.6046,1.6048,681500000.0
2005-11-21 02:30:00,1.6049,1.6052,1.6044,1.6047,681500000.0
2005-11-21 02:35:00,1.6046,1.6049,1.6045,1.6048,681500000.0
2005-11-21 02:40:00,1.6049,1.6051,1.6043,1.6043,681500000.0
2005-11-21 02:45:00,1.6042,1.6045,1.6042,1.6044,681500000.0
2005-11-21 02:50:00,1.6045,1.6045,1.6042,1.6044,681500000.0
2005-11-21 02:55:00,1.6043,1.6044,1.6041,1.6041,681500000.0
2005-11-21 03:00:00,1.604,1.6047,1.604,1.6041,681500000.0
2005-11-21 03:05:00,1.6044,1.6047,1.604,1.6044,681500000.0
2005-11-21 03:10:00,1.6043,1.6045,1.6039,1.6044,545200000.0
2005-11-21 03:15:00,1.6043,1.6046,1.6041,1.6045,681500000.0
2005-11-21 03:20:00,1.6046,1.6051,1.6042,1.6051,681500000.0
2005-11-21 03:25:00,1.605,1.6052,1.6046,1.6046,545200000.0
2005-11-21 03:30:00,1.6047,1.6047,1.6043,1.6043,272600000.0
2005-11-21 03:35:00,1.6044,1.6044,1.6037,1.6041,545200000.0
2005-11-21 03:40:00,1.604,1.604,1.6032,1.6037,681500000.0
2005-11-21 03:45:00,1.604,1.6044,1.6038,1.6042,681500000.0
2005-11-21 03:50:00,1.6041,1.6046,1.6041,1.6045,545200000.0
2005-11-21 03:55:00,1.6044,1.6046,1.6042,1.6044,545200000.0
2005-11-21 04:00:00,1.6043,1.6047,1.6041,1.6046,681500000.0
2005-11-21 04:05:00,1.6045,1.6049,1.6044,1.6049,681500000.0
2005-11-21 04:10:00,1.6047,1.605,1.6046,1.6046,545200000.0
2005-11-21 04:15:00,1.6047,1.6048,1.6045,1.6047,545200000.0
2005-11-21 04:20:00,1.6048,1.6048,1.6046,1.6047,681500000.0
2005-11-21 04:25:00,1.6048,1.6049,1.6047,1.6047,408900000.0
2005-11-21 04:30:00,1.6046,1.6052,1.6046,1.6052,545200000.0
2005-11-21 04:35:00,1.6051,1.6051,1.6047,1.6048,681500000.0
2005-11-21 04:40:00,1.6047,1.6048,1.6045,1.6047,681500000.0
2005-11-21 04:45:00,1.6046,1.6049,1.6046,1.6046,545200000.0
2005-11-21 04:50:00,1.6047,1.6049,1.6045,1.6048,681500000.0
2005-11-21 04:55:00,1.6047,1.6048,1.6047,1.6048,545200000.0
2005-11-21 05:00:00,1.605,1.6052,1.6048,1.6048,681500000.0
2005-11-21 05:05:00,1.6049,1.6051,1.6048,1.605,545200000.0
2005-11-21 05:10:00,1.6049,1.6054,1.6049,1.6051,681500000.0
2005-11-21 05:15:00,1.6052,1.6053,1.6048,1.6051,681500000.0
2005-11-21 05:20:00,1.605,1.6055,1.6048,1.6054,681500000.0
2005-11-21 05:25:00,1.6053,1.6056,1.605,1.6055,681500000.0
2005-11-21 05:30:00,1.6054,1.6057,1.6052,1.6053,681500000.0
2005-11-21 05:35:00,1.6052,1.6055,1.6049,1.6053,681500000.0
2005-11-21 05:40:00,1.6054,1.6057,1.6051,1.6057,408900000.0
2005-11-21 05:45:00,1.6058,1.6058,1.6054,1.6055,681500000.0
2005-11-21 05:50:00,1.6054,1.6058,1.6052,1.6057,681500000.0
2005-11-21 05:55:00,1.6055,1.6058,1.6055,1.6055,545200000.0
2005-11-21 06:00:00,1.6054,1.6055,1.6051,1.6054,681500000.0
2005-11-21 06:05:00,1.6053,1.6056,1.6049,1.6052,681500000.0
2005-11-21 06:10:00,1.6051,1.6052,1.6048,1.6049,681500000.0
2005-11-21 06:15:00,1.6048,1.6052,1.6047,1.6052,408900000.0
2005-11-21 06:20:00,1.6051,1.6053,1.605,1.6051,681500000.0
2005-11-21 06:25:00,1.6052,1.6052,1.6049,1.605,681500000.0
2005-11-21 06:30:00,1.6049,1.6053,1.6044,1.6052,681500000.0
2005-11-21 06:35:00,1.605,1.6053,1.6047,1.6052,681500000.0
2005-11-21 06:40:00,1.6053,1.6057,1.6052,1.6052,681500000.0
2005-11-21 06:45:00,1.6053,1.6055,1.6045,1.6047,681500000.0
2005-11-21 06:50:00,1.6048,1.6048,1.604,1.604,681500000.0
2005-11-21 06:55:00,1.6039,1.6046,1.6039,1.6043,681500000.0
2005-11-21 07:00:00,1.6044,1.6045,1.604,1.6041,681500000.0
2005-11-21 07:05:00,1.6039,1.604,1.6032,1.6036,681500000.0
2005-11-21 07:10:00,1.6035,1.6037,1.6018,1.6025,681500000.0
2005-11-21 07:15:00,1.6024,1.6031,1.6023,1.6029,681500000.0
2005-11-21 07:20:00,1.603,1.6032,1.6024,1.603,681500000.0
2005-11-21 07:25:00,1.6029,1.6046,1.6029,1.6046,681500000.0
2005-11-21 07:30:00,1.6045,1.605,1.6041,1.6044,681500000.0
2005-11-21 07:35:00,1.6043,1.6049,1.6041,1.6049,545200000.0
2005-11-21 07:40:00,1.6052,1.6052,1.6042,1.6043,681500000.0
2005-11-21 07:45:00,1.6042,1.6049,1.6042,1.6046,545200000.0
2005-11-21 07:50:00,1.6049,1.6049,1.6038,1.6043,681500000.0
2005-11-21 07:55:00,1.6044,1.6046,1.6041,1.6044,681500000.0
2005-11-21 08:00:00,1.604,1.6045,1.6039,1.6039,681500000.0
2005-11-21 08:05:00,1.604,1.6048,1.6037,1.6045,681500000.0
2005-11-21 08:10:00,1.6047,1.6048,1.6037,1.6039,681500000.0
2005-11-21 08:15:00,1.604,1.6041,1.603,1.603,681500000.0
2005-11-21 08:20:00,1.6029,1.6035,1.6026,1.6033,681500000.0
2005-11-21 08:25:00,1.6032,1.6034,1.6029,1.6033,681500000.0
2005-11-21 08:30:00,1.6034,1.6045,1.6032,1.6045,681500000.0
2005-11-21 08:35:00,1.6044,1.6048,1.6038,1.6041,681500000.0
2005-11-21 08:40:00,1.6042,1.6043,1.6034,1.6037,681500000.0
2005-11-21 08:45:00,1.6036,1.6044,1.6035,1.6037,681500000.0
2005-11-21 08:50:00,1.6036,1.6052,1.6035,1.6049,681500000.0
2005-11-21 08:55:00,1.605,1.6055,1.6049,1.6049,681500000.0
2005-11-21 09:00:00,1.6048,1.605,1.6044,1.6045,681500000.0
2005-11-21 09:05:00,1.6044,1.6046,1.6034,1.604,681500000.0
2005-11-21 09:10:00,1.6039,1.6058,1.6039,1.605,681500000.0
2005-11-21 09:15:00,1.6048,1.6058,1.6048,1.6054,681500000.0
2005-11-21 09:20:00,1.6057,1.6082,1.6052,1.6073,681500000.0
2005-11-21 09:25:00,1.6075,1.6096,1.6075,1.6084,681500000.0
2005-11-21 09:30:00,1.6083,1.6091,1.6078,1.6085,681500000.0
2005-11-21 09:35:00,1.6087,1.6087,1.6079,1.6084,681500000.0
2005-11-21 09:40:00,1.6082,1.6084,1.6075,1.6075,681500000.0
2005-11-21 09:45:00,1.6074,1.6074,1.6062,1.6063,681500000.0
2005-11-21 09:50:00,1.6062,1.6067,1.6059,1.6066,681500000.0
2005-11-21 09:55:00,1.6067,1.607,1.6058,1.6058,681500000.0
2005-11-21 10:00:00,1.6059,1.6063,1.6048,1.6056,681500000.0
2005-11-21 10:05:00,1.6055,1.6063,1.6036,1.6058,681500000.0
2005-11-21 10:10:00,1.6057,1.606,1.6044,1.6045,681500000.0
2005-11-21 10:15:00,1.6044,1.6055,1.6043,1.6055,681500000.0
2005-11-21 10:20:00,1.6054,1.6057,1.6045,1.6051,681500000.0
2005-11-21 10:25:00,1.6051,1.6054,1.6041,1.6046,681500000.0
2005-11-21 10:30:00,1.6047,1.6053,1.6045,1.605,681500000.0
2005-11-21 10:35:00,1.6049,1.6051,1.6041,1.6042,681500000.0
2005-11-21 10:40:00,1.6043,1.6059,1.6042,1.6056,681500000.0
2005-11-21 10:45:00,1.6057,1.606,1.6053,1.6053,681500000.0
2005-11-21 10:50:00,1.6052,1.6055,1.6041,1.6042,681500000.0
2005-11-21 10:55:00,1.6043,1.6044,1.6038,1.6038,681500000.0
2005-11-21 11:00:00,1.6039,1.6045,1.6039,1.6042,545200000.0
2005-11-21 11:05:00,1.6041,1.6042,1.6031,1.6033,681500000.0
2005-11-21 11:10:00,1.6032,1.6033,1.6028,1.6031,681500000.0
2005-11-21 11:15:00,1.6034,1.6035,1.6031,1.6034,681500000.0
2005-11-21 11:20:00,1.6035,1.6035,1.6028,1.6029,681500000.0
2005-11-21 11:25:00,1.6028,1.6034,1.6028,1.6031,681500000.0
2005-11-21 11:30:00,1.6031,1.6032,1.6029,1.6032,681500000.0
2005-11-21 11:35:00,1.6033,1.6033,1.6024,1.6026,681500000.0
2005-11-21 11:40:00,1.6027,1.6029,1.6021,1.6022,681500000.0
2005-11-21 11:45:00,1.6021,1.6028,1.6019,1.6027,681500000.0
2005-11-21 11:50:00,1.603,1.6034,1.6027,1.6033,681500000.0
2005-11-21 11:55:00,1.6035,1.6048,1.6028,1.604,681500000.0
2005-11-21 12:00:00,1.6041,1.6041,1.603,1.6031,681500000.0
2005-11-21 12:05:00,1.603,1.6035,1.603,1.6031,681500000.0
2005-11-21 12:10:00,1.603,1.604,1.603,1.6035,681500000.0
2005-11-21 12:15:00,1.6033,1.6035,1.6028,1.6029,681500000.0
2005-11-21 12:20:00,1.603,1.6033,1.6026,1.6031,681500000.0
2005-11-21 12:25:00,1.6028,1.603,1.6025,1.6026,681500000.0
2005-11-21 12:30:00,1.6025,1.603,1.6025,1.6027,681500000.0
2005-11-21 12:35:00,1.6028,1.6029,1.6023,1.6026,681500000.0
2005-11-21 12:40:00,1.6027,1.6029,1.6022,1.6022,681500000.0
2005-11-21 12:45:00,1.6023,1.6027,1.6021,1.6025,681500000.0
2005-11-21 12:50:00,1.6026,1.6027,1.6021,1.6025,681500000.0
2005-11-21 12:55:00,1.6026,1.6027,1.6018,1.6018,681500000.0
2005-11-21 13:00:00,1.6019,1.6026,1.6017,1.6019,681500000.0
2005-11-21 13:05:00,1.6016,1.6024,1.6016,1.6018,681500000.0
2005-11-21 13:10:00,1.6018,1.602,1.6014,1.6018,681500000.0
2005-11-21 13:15:00,1.6017,1.6019,1.6016,1.6017,681500000.0
2005-11-21 13:20:00,1.6016,1.6019,1.6013,1.6017,681500000.0
2005-11-21 13:25:00,1.6017,1.6019,1.6012,1.6014,681500000.0
2005-11-21 13:30:00,1.6015,1.6022,1.6013,1.6021,681500000.0
2005-11-21 13:35:00,1.602,1.6025,1.6017,1.6019,545200000.0
2005-11-21 13:40:00,1.6018,1.6021,1.6016,1.6018,681500000.0
2005-11-21 13:45:00,1.6015,1.602,1.6015,1.6017,681500000.0
2005-11-21 13:50:00,1.6018,1.602,1.6016,1.6016,681500000.0
2005-11-21 13:55:00,1.6015,1.6019,1.6014,1.6016,681500000.0
2005-11-21 14:00:00,1.6018,1.6022,1.6014,1.6019,681500000.0
2005-11-21 14:05:00,1.6018,1.6023,1.6014,1.6018,681500000.0
2005-11-21 14:10:00,1.6016,1.6017,1.6013,1.6014,681500000.0
2005-11-21 14:15:00,1.6015,1.6018,1.6013,1.6015,681500000.0
2005-11-21 14:20:00,1.6016,1.602,1.6008,1.601,545200000.0
2005-11-21 14:25:00,1.6013,1.6017,1.601,1.6017,681500000.0
2005-11-21 14:30:00,1.6018,1.6024,1.6016,1.6022,681500000.0
2005-11-21 14:35:00,1.6021,1.6023,1.6019,1.6023,545200000.0
2005-11-21 14:40:00,1.6024,1.6028,1.602,1.6025,681500000.0
2005-11-21 14:45:00,1.6026,1.6029,1.6023,1.6024,681500000.0
2005-11-21 14:50:00,1.6023,1.6026,1.6021,1.6022,681500000.0
2005-11-21 14:55:00,1.6021,1.6039,1.6021,1.6029,681500000.0
2005-11-21 15:00:00,1.6031,1.6031,1.602,1.6026,681500000.0
2005-11-21 15:05:00,1.6025,1.6031,1.6024,1.6026,681500000.0
2005-11-21 15:10:00,1.6027,1.6032,1.6024,1.6029,681500000.0
2005-11-21 15:15:00,1.6028,1.6031,1.6024,1.6027,681500000.0
2005-11-21 15:20:00,1.6028,1.6032,1.5996,1.5998,681500000.0
2005-11-21 15:25:00,1.6,1.6009,1.5993,1.6003,681500000.0
2005-11-21 15:30:00,1.6002,1.6008,1.5988,1.599,681500000.0
2005-11-21 15:35:00,1.5991,1.6001,1.5987,1.5991,681500000.0
2005-11-21 15:40:00,1.5992,1.6002,1.5988,1.6001,681500000.0
2005-11-21 15:45:00,1.6,1.6,1.599,1.5991,681500000.0
2005-11-21 15:50:00,1.5995,1.5999,1.5986,1.5994,681500000.0
2005-11-21 15:55:00,1.5996,1.6002,1.5988,1.6,681500000.0
2005-11-21 16:00:00,1.5996,1.6011,1.5995,1.6005,681500000.0
2005-11-21 16:05:00,1.6004,1.6013,1.5966,1.5974,681500000.0
2005-11-21 16:10:00,1.5972,1.5984,1.5952,1.596,681500000.0
2005-11-21 16:15:00,1.5959,1.5972,1.5959,1.5965,681500000.0
2005-11-21 16:20:00,1.5968,1.5983,1.5965,1.5974,681500000.0
2005-11-21 16:25:00,1.5973,1.5974,1.5954,1.5959,681500000.0
2005-11-21 16:30:00,1.596,1.5963,1.5943,1.5943,681500000.0
2005-11-21 16:35:00,1.5945,1.5953,1.5936,1.5944,681500000.0
2005-11-21 16:40:00,1.5946,1.5952,1.5939,1.5946,681500000.0
2005-11-21 16:45:00,1.5947,1.5948,1.5939,1.594,681500000.0
2005-11-21 16:50:00,1.5939,1.5961,1.5937,1.5959,681500000.0
2005-11-21 16:55:00,1.5958,1.5963,1.5948,1.596,681500000.0
2005-11-21 17:00:00,1.5968,1.5968,1.5949,1.5953,681500000.0
2005-11-21 17:05:00,1.5951,1.5952,1.5936,1.5936,681500000.0
2005-11-21 17:10:00,1.5933,1.5938,1.5915,1.5921,681500000.0
2005-11-21 17:15:00,1.592,1.5924,1.5908,1.5913,681500000.0
2005-11-21 17:20:00,1.5911,1.5923,1.5911,1.5915,681500000.0
2005-11-21 17:25:00,1.5916,1.5921,1.5913,1.5914,681500000.0
2005-11-21 17:30:00,1.5913,1.5925,1.5909,1.5922,681500000.0
2005-11-21 17:35:00,1.5921,1.593,1.5921,1.5928,681500000.0
2005-11-21 17:40:00,1.5927,1.593,1.5922,1.5926,681500000.0
2005-11-21 17:45:00,1.5924,1.5926,1.5918,1.5921,681500000.0
2005-11-21 17:50:00,1.5923,1.593,1.5921,1.593,681500000.0
2005-11-21 17:55:00,1.5931,1.5933,1.5916,1.5923,681500000.0
2005-11-21 18:00:00,1.5921,1.593,1.5919,1.5925,681500000.0
2005-11-21 18:05:00,1.5924,1.5931,1.5921,1.5924,681500000.0
2005-11-21 18:10:00,1.5923,1.5931,1.5918,1.5929,681500000.0
2005-11-21 18:15:00,1.5931,1.5939,1.5928,1.5934,681500000.0
2005-11-21 18:20:00,1.5935,1.5936,1.5921,1.5923,681500000.0
2005-11-21 18:25:00,1.5924,1.5937,1.5921,1.5936,681500000.0
2005-11-21 18:30:00,1.5937,1.5937,1.5931,1.5936,681500000.0
2005-11-21 18:35:00,1.5935,1.5937,1.5931,1.5935,681500000.0
2005-11-21 18:40:00,1.5934,1.5939,1.593,1.5931,681500000.0
2005-11-21 18:45:00,1.5933,1.5935,1.593,1.5933,681500000.0
2005-11-21 18:50:00,1.5934,1.5934,1.5925,1.5927,681500000.0
2005-11-21 18:55:00,1.5925,1.593,1.5924,1.5924,681500000.0
2005-11-21 19:00:00,1.5927,1.5934,1.5923,1.5924,681500000.0
2005-11-21 19:05:00,1.5925,1.5931,1.5924,1.5927,681500000.0
2005-11-21 19:10:00,1.5928,1.5929,1.5919,1.5921,681500000.0
2005-11-21 19:15:00,1.5923,1.5924,1.5913,1.5916,681500000.0
2005-11-21 19:20:00,1.5915,1.5918,1.5914,1.5917,545200000.0
2005-11-21 19:25:00,1.5918,1.5919,1.5907,1.5914,681500000.0
2005-11-21 19:30:00,1.5915,1.5918,1.5906,1.5912,681500000.0
2005-11-21 19:35:00,1.5914,1.5919,1.5914,1.5915,681500000.0
2005-11-21 19:40:00,1.5914,1.5919,1.5914,1.5915,681500000.0
2005-11-21 19:45:00,1.5916,1.5921,1.5916,1.5919,681500000.0
2005-11-21 19:50:00,1.5921,1.5923,1.5919,1.5919,545200000.0
2005-11-21 19:55:00,1.5921,1.5927,1.5921,1.5927,545200000.0
2005-11-21 20:00:00,1.5925,1.5928,1.5924,1.5927,681500000.0
2005-11-21 20:05:00,1.5928,1.5945,1.5927,1.5935,681500000.0
2005-11-21 20:10:00,1.5934,1.5937,1.5924,1.5928,681500000.0
2005-11-21 20:15:00,1.5929,1.5931,1.5924,1.5927,681500000.0
2005-11-21 20:20:00,1.5928,1.5931,1.5924,1.5927,681500000.0
2005-11-21 20:25:00,1.5925,1.593,1.5924,1.5927,681500000.0
2005-11-21 20:30:00,1.5925,1.5931,1.5924,1.5929,545200000.0
2005-11-21 20:35:00,1.5929,1.5931,1.5924,1.5924,681500000.0
2005-11-21 20:40:00,1.5923,1.5928,1.5923,1.5924,681500000.0
2005-11-21 20:45:00,1.5927,1.5928,1.5918,1.5924,681500000.0
2005-11-21 20:50:00,1.5924,1.5924,1.5919,1.5924,681500000.0
2005-11-21 20:55:00,1.5921,1.5921,1.5914,1.5918,681500000.0
2005-11-21 21:00:00,1.5921,1.5921,1.5909,1.5912,681500000.0
2005-11-21 21:05:00,1.5914,1.5916,1.5911,1.5915,681500000.0
2005-11-21 21:10:00,1.5916,1.5918,1.5911,1.5915,681500000.0
2005-11-21 21:15:00,1.5914,1.5923,1.5914,1.5919,681500000.0
2005-11-21 21:20:00,1.5918,1.5921,1.5915,1.5919,545200000.0
2005-11-21 21:25:00,1.5917,1.5917,1.5909,1.5912,545200000.0
2005-11-21 21:30:00,1.5913,1.5919,1.5911,1.5918,681500000.0
2005-11-21 21:35:00,1.5917,1.5917,1.5909,1.5914,681500000.0
2005-11-21 21:40:00,1.5915,1.5917,1.5914,1.5915,681500000.0
2005-11-21 21:45:00,1.5914,1.5916,1.5909,1.5912,545200000.0
2005-11-21 21:50:00,1.5913,1.5917,1.5909,1.5915,681500000.0
2005-11-21 21:55:00,1.5914,1.5919,1.5912,1.5916,681500000.0
2005-11-21 22:00:00,1.5917,1.5917,1.5912,1.5915,681500000.0
2005-11-21 22:05:00,1.5912,1.5916,1.5911,1.5916,681500000.0
2005-11-21 22:10:00,1.5917,1.5917,1.5915,1.5915,408900000.0
2005-11-21 22:15:00,1.5917,1.5917,1.5913,1.5916,681500000.0
2005-11-21 22:20:00,1.5917,1.5917,1.5913,1.5915,681500000.0
2005-11-21 22:25:00,1.5914,1.5919,1.5911,1.5911,681500000.0
2005-11-21 22:30:00,1.5913,1.5917,1.5911,1.5915,545200000.0
2005-11-21 22:35:00,1.5916,1.5919,1.5914,1.5915,681500000.0
2005-11-21 22:40:00,1.5916,1.5923,1.5916,1.5923,681500000.0
2005-11-21 22:45:00,1.5921,1.5924,1.5918,1.5921,681500000.0
2005-11-21 22:50:00,1.5919,1.5921,1.5916,1.5916,545200000.0
2005-11-21 22:55:00,1.5918,1.5923,1.5918,1.5923,681500000.0
2005-11-21 23:00:00,1.5924,1.5925,1.5909,1.5919,681500000.0
2005-11-21 23:05:00,1.5918,1.5923,1.5918,1.5923,545200000.0
2005-11-21 23:10:00,1.5924,1.593,1.5919,1.5925,681500000.0
2005-11-21 23:15:00,1.5927,1.593,1.5918,1.5918,681500000.0
2005-11-21 23:20:00,1.5919,1.5919,1.5916,1.5917,681500000.0
2005-11-21 23:25:00,1.5916,1.5917,1.5916,1.5917,272600000.0
2005-11-21 23:30:00,1.5918,1.5919,1.5917,1.5918,545200000.0
2005-11-21 23:35:00,1.5917,1.5921,1.5917,1.5919,681500000.0
2005-11-21 23:40:00,1.5921,1.5923,1.5917,1.5919,408900000.0
2005-11-21 23:45:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-11-21 23:50:00,1.5919,1.5921,1.5919,1.5919,408900000.0
2005-11-21 23:55:00,1.5921,1.593,1.5919,1.5924,681500000.0
2005-11-22 00:00:00,1.5925,1.593,1.5924,1.5929,681500000.0
2005-11-22 00:05:00,1.593,1.5933,1.5928,1.5933,681500000.0
2005-11-22 00:10:00,1.5934,1.5936,1.5928,1.593,681500000.0
2005-11-22 00:15:00,1.5929,1.593,1.5928,1.5928,681500000.0
2005-11-22 00:20:00,1.5929,1.5935,1.5928,1.5934,681500000.0
2005-11-22 00:25:00,1.5931,1.5931,1.5925,1.5927,545200000.0
2005-11-22 00:30:00,1.5926,1.5931,1.5923,1.5928,681500000.0
2005-11-22 00:35:00,1.5929,1.5935,1.5927,1.5934,681500000.0
2005-11-22 00:40:00,1.5929,1.5933,1.5927,1.5932,681500000.0
2005-11-22 00:45:00,1.5931,1.5932,1.5924,1.5928,681500000.0
2005-11-22 00:50:00,1.5927,1.5929,1.5921,1.5923,681500000.0
2005-11-22 00:55:00,1.5922,1.593,1.5922,1.5929,681500000.0
2005-11-22 01:00:00,1.593,1.593,1.5926,1.5926,681500000.0
2005-11-22 01:05:00,1.5927,1.5931,1.5925,1.5929,681500000.0
2005-11-22 01:10:00,1.5927,1.5932,1.5924,1.5929,681500000.0
2005-11-22 01:15:00,1.5928,1.593,1.5926,1.5928,681500000.0
2005-11-22 01:20:00,1.5929,1.593,1.5926,1.5929,681500000.0
2005-11-22 01:25:00,1.5928,1.5928,1.5924,1.5927,681500000.0
2005-11-22 01:30:00,1.5928,1.5933,1.5927,1.5931,681500000.0
2005-11-22 01:35:00,1.593,1.5933,1.5929,1.5931,681500000.0
2005-11-22 01:40:00,1.593,1.5935,1.5927,1.5933,681500000.0
2005-11-22 01:45:00,1.5934,1.5942,1.5931,1.5941,681500000.0
2005-11-22 01:50:00,1.5942,1.5944,1.5934,1.5937,681500000.0
2005-11-22 01:55:00,1.5938,1.5943,1.5935,1.5939,681500000.0
2005-11-22 02:00:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-22 02:05:00,1.5942,1.5945,1.5937,1.594,272600000.0
2005-11-22 02:10:00,1.5939,1.594,1.5932,1.5934,681500000.0
2005-11-22 02:15:00,1.5933,1.5936,1.5931,1.5934,545200000.0
2005-11-22 02:20:00,1.5933,1.5936,1.5928,1.5928,681500000.0
2005-11-22 02:25:00,1.5927,1.5931,1.5927,1.593,272600000.0
2005-11-22 02:30:00,1.5929,1.5931,1.5928,1.593,408900000.0
2005-11-22 02:35:00,1.5931,1.5933,1.5926,1.5926,681500000.0
2005-11-22 02:40:00,1.5928,1.5931,1.5925,1.5927,681500000.0
2005-11-22 02:45:00,1.5928,1.5932,1.5926,1.593,681500000.0
2005-11-22 02:50:00,1.5931,1.5931,1.5927,1.593,681500000.0
2005-11-22 02:55:00,1.5929,1.5933,1.5928,1.5931,681500000.0
2005-11-22 03:00:00,1.593,1.5932,1.5928,1.5928,681500000.0
2005-11-22 03:05:00,1.5929,1.5934,1.5926,1.5931,681500000.0
2005-11-22 03:10:00,1.593,1.5935,1.5925,1.5933,681500000.0
2005-11-22 03:15:00,1.5932,1.5936,1.5928,1.593,681500000.0
2005-11-22 03:20:00,1.5928,1.5932,1.5928,1.5929,681500000.0
2005-11-22 03:25:00,1.593,1.5932,1.5927,1.5928,545200000.0
2005-11-22 03:30:00,1.5929,1.5939,1.5929,1.5937,681500000.0
2005-11-22 03:35:00,1.5936,1.5937,1.5931,1.5934,681500000.0
2005-11-22 03:40:00,1.5933,1.594,1.5929,1.5935,681500000.0
2005-11-22 03:45:00,1.594,1.5942,1.5933,1.5939,681500000.0
2005-11-22 03:50:00,1.594,1.5944,1.5938,1.5944,545200000.0
2005-11-22 03:55:00,1.5945,1.5946,1.5941,1.5945,681500000.0
2005-11-22 04:00:00,1.5944,1.5944,1.5943,1.5944,272600000.0
2005-11-22 04:05:00,1.5945,1.5947,1.5941,1.5944,681500000.0
2005-11-22 04:10:00,1.5942,1.5949,1.5942,1.5947,545200000.0
2005-11-22 04:15:00,1.5943,1.5947,1.5943,1.5947,545200000.0
2005-11-22 04:20:00,1.5948,1.5949,1.5941,1.5944,545200000.0
2005-11-22 04:25:00,1.5941,1.5948,1.5941,1.5947,545200000.0
2005-11-22 04:30:00,1.5948,1.5949,1.5942,1.5944,681500000.0
2005-11-22 04:35:00,1.5947,1.5953,1.5944,1.5949,408900000.0
2005-11-22 04:40:00,1.5948,1.595,1.5946,1.5948,681500000.0
2005-11-22 04:45:00,1.5951,1.5952,1.5948,1.5952,681500000.0
2005-11-22 04:50:00,1.595,1.5952,1.5946,1.5946,681500000.0
2005-11-22 04:55:00,1.5947,1.5948,1.5945,1.5946,681500000.0
2005-11-22 05:00:00,1.5947,1.5951,1.5947,1.595,681500000.0
2005-11-22 05:05:00,1.5951,1.5951,1.5947,1.5947,681500000.0
2005-11-22 05:10:00,1.5949,1.595,1.5946,1.5949,681500000.0
2005-11-22 05:15:00,1.5947,1.595,1.5944,1.5946,545200000.0
2005-11-22 05:20:00,1.5947,1.5953,1.5946,1.5952,681500000.0
2005-11-22 05:25:00,1.5951,1.5963,1.595,1.596,681500000.0
2005-11-22 05:30:00,1.5962,1.5965,1.5958,1.5964,681500000.0
2005-11-22 05:35:00,1.5965,1.5969,1.5964,1.5965,681500000.0
2005-11-22 05:40:00,1.5964,1.5966,1.5962,1.5965,545200000.0
2005-11-22 05:45:00,1.5966,1.5967,1.5964,1.5966,545200000.0
2005-11-22 05:50:00,1.5965,1.5966,1.5964,1.5965,681500000.0
2005-11-22 05:55:00,1.5966,1.5968,1.5962,1.5964,681500000.0
2005-11-22 06:00:00,1.5963,1.5966,1.5962,1.5966,545200000.0
2005-11-22 06:05:00,1.5965,1.5969,1.5965,1.5967,681500000.0
2005-11-22 06:10:00,1.5966,1.5966,1.5961,1.5962,681500000.0
2005-11-22 06:15:00,1.5963,1.5963,1.5956,1.5956,681500000.0
2005-11-22 06:20:00,1.5957,1.596,1.5956,1.5959,681500000.0
2005-11-22 06:25:00,1.5958,1.5962,1.5958,1.596,545200000.0
2005-11-22 06:30:00,1.5963,1.5966,1.5962,1.5966,681500000.0
2005-11-22 06:35:00,1.5967,1.5968,1.5966,1.5968,681500000.0
2005-11-22 06:40:00,1.597,1.597,1.5965,1.5967,681500000.0
2005-11-22 06:45:00,1.5968,1.5972,1.5968,1.597,545200000.0
2005-11-22 06:50:00,1.5971,1.5976,1.5969,1.5973,545200000.0
2005-11-22 06:55:00,1.5972,1.5979,1.5972,1.5976,681500000.0
2005-11-22 07:00:00,1.5977,1.5977,1.597,1.5973,681500000.0
2005-11-22 07:05:00,1.5972,1.5975,1.597,1.5971,545200000.0
2005-11-22 07:10:00,1.5972,1.5972,1.5963,1.5966,681500000.0
2005-11-22 07:15:00,1.5965,1.5971,1.5964,1.5969,681500000.0
2005-11-22 07:20:00,1.5967,1.5972,1.5967,1.5969,681500000.0
2005-11-22 07:25:00,1.597,1.5972,1.5966,1.5967,681500000.0
2005-11-22 07:30:00,1.5969,1.597,1.5966,1.597,545200000.0
2005-11-22 07:35:00,1.5969,1.597,1.5965,1.5965,681500000.0
2005-11-22 07:40:00,1.5966,1.5966,1.5957,1.5965,681500000.0
2005-11-22 07:45:00,1.5966,1.5972,1.5966,1.5971,681500000.0
2005-11-22 07:50:00,1.597,1.5971,1.5967,1.5971,545200000.0
2005-11-22 07:55:00,1.5972,1.5975,1.597,1.5971,545200000.0
2005-11-22 08:00:00,1.5972,1.5978,1.597,1.5976,681500000.0
2005-11-22 08:05:00,1.5977,1.5978,1.5963,1.5966,681500000.0
2005-11-22 08:10:00,1.5965,1.5969,1.5963,1.5967,681500000.0
2005-11-22 08:15:00,1.5965,1.5969,1.5965,1.5968,681500000.0
2005-11-22 08:20:00,1.5967,1.5978,1.5963,1.5976,681500000.0
2005-11-22 08:25:00,1.5975,1.5983,1.5975,1.5979,681500000.0
2005-11-22 08:30:00,1.5981,1.5981,1.5974,1.5975,681500000.0
2005-11-22 08:35:00,1.5975,1.5985,1.5969,1.598,681500000.0
2005-11-22 08:40:00,1.5981,1.5982,1.5972,1.598,681500000.0
2005-11-22 08:45:00,1.5979,1.5983,1.5974,1.5974,681500000.0
2005-11-22 08:50:00,1.5975,1.598,1.5974,1.5976,545200000.0
2005-11-22 08:55:00,1.5977,1.5977,1.5972,1.5976,681500000.0
2005-11-22 09:00:00,1.5977,1.5982,1.5974,1.5976,681500000.0
2005-11-22 09:05:00,1.5974,1.598,1.5972,1.5979,681500000.0
2005-11-22 09:10:00,1.598,1.5983,1.5975,1.5979,681500000.0
2005-11-22 09:15:00,1.598,1.5985,1.5977,1.5981,681500000.0
2005-11-22 09:20:00,1.5982,1.5983,1.5975,1.5979,681500000.0
2005-11-22 09:25:00,1.598,1.5983,1.5976,1.5978,681500000.0
2005-11-22 09:30:00,1.5976,1.5982,1.5974,1.5977,681500000.0
2005-11-22 09:35:00,1.5978,1.5981,1.5972,1.5975,681500000.0
2005-11-22 09:40:00,1.5974,1.5975,1.596,1.5961,681500000.0
2005-11-22 09:45:00,1.5962,1.5968,1.5959,1.5962,681500000.0
2005-11-22 09:50:00,1.596,1.5964,1.5952,1.5959,681500000.0
2005-11-22 09:55:00,1.596,1.5961,1.5937,1.5941,681500000.0
2005-11-22 10:00:00,1.594,1.5944,1.594,1.5943,408900000.0
2005-11-22 10:05:00,1.5942,1.5945,1.5936,1.5937,681500000.0
2005-11-22 10:10:00,1.5938,1.5941,1.5935,1.5939,681500000.0
2005-11-22 10:15:00,1.594,1.5942,1.5931,1.5935,681500000.0
2005-11-22 10:20:00,1.5936,1.5949,1.5935,1.5945,681500000.0
2005-11-22 10:25:00,1.5946,1.5953,1.5945,1.5953,681500000.0
2005-11-22 10:30:00,1.5952,1.5954,1.5943,1.5947,681500000.0
2005-11-22 10:35:00,1.5946,1.5948,1.5932,1.5935,681500000.0
2005-11-22 10:40:00,1.5934,1.5945,1.5933,1.5943,681500000.0
2005-11-22 10:45:00,1.5944,1.5952,1.5933,1.5933,681500000.0
2005-11-22 10:50:00,1.5936,1.5942,1.5935,1.5939,681500000.0
2005-11-22 10:55:00,1.5938,1.5939,1.5933,1.5935,681500000.0
2005-11-22 11:00:00,1.5937,1.5939,1.5931,1.5936,681500000.0
2005-11-22 11:05:00,1.5935,1.5945,1.5932,1.5943,681500000.0
2005-11-22 11:10:00,1.5944,1.5949,1.5938,1.5941,545200000.0
2005-11-22 11:15:00,1.5942,1.5953,1.5942,1.595,681500000.0
2005-11-22 11:20:00,1.5951,1.5957,1.5949,1.5953,681500000.0
2005-11-22 11:25:00,1.5951,1.5957,1.5946,1.5947,681500000.0
2005-11-22 11:30:00,1.5948,1.5949,1.5941,1.5942,681500000.0
2005-11-22 11:35:00,1.5944,1.5954,1.5941,1.5953,681500000.0
2005-11-22 11:40:00,1.595,1.5957,1.5948,1.5956,681500000.0
2005-11-22 11:45:00,1.5955,1.5958,1.5949,1.5951,681500000.0
2005-11-22 11:50:00,1.5953,1.5962,1.5951,1.596,681500000.0
2005-11-22 11:55:00,1.5962,1.5967,1.5957,1.596,681500000.0
2005-11-22 12:00:00,1.5959,1.5966,1.5956,1.5963,681500000.0
2005-11-22 12:05:00,1.5962,1.5964,1.5957,1.5961,681500000.0
2005-11-22 12:10:00,1.5962,1.5967,1.5957,1.5962,681500000.0
2005-11-22 12:15:00,1.596,1.5963,1.5954,1.5954,681500000.0
2005-11-22 12:20:00,1.5955,1.5957,1.5947,1.595,681500000.0
2005-11-22 12:25:00,1.595,1.5962,1.5943,1.5959,681500000.0
2005-11-22 12:30:00,1.5961,1.597,1.5958,1.5965,681500000.0
2005-11-22 12:35:00,1.5968,1.5973,1.5966,1.5967,681500000.0
2005-11-22 12:40:00,1.5968,1.5968,1.5958,1.5959,681500000.0
2005-11-22 12:45:00,1.5961,1.5965,1.5956,1.5963,681500000.0
2005-11-22 12:50:00,1.5962,1.5968,1.5959,1.596,681500000.0
2005-11-22 12:55:00,1.5961,1.5961,1.5951,1.5955,681500000.0
2005-11-22 13:00:00,1.5956,1.596,1.5952,1.5959,681500000.0
2005-11-22 13:05:00,1.596,1.5964,1.5956,1.5961,681500000.0
2005-11-22 13:10:00,1.5962,1.5967,1.5958,1.5967,681500000.0
2005-11-22 13:15:00,1.5968,1.5969,1.5953,1.5956,681500000.0
2005-11-22 13:20:00,1.5955,1.596,1.5949,1.5955,681500000.0
2005-11-22 13:25:00,1.5956,1.5962,1.5952,1.5955,681500000.0
2005-11-22 13:30:00,1.5956,1.5957,1.5944,1.5945,681500000.0
2005-11-22 13:35:00,1.5943,1.5958,1.5942,1.5954,681500000.0
2005-11-22 13:40:00,1.5955,1.596,1.5952,1.5954,681500000.0
2005-11-22 13:45:00,1.5953,1.5962,1.5953,1.596,681500000.0
2005-11-22 13:50:00,1.5959,1.5963,1.5954,1.5954,681500000.0
2005-11-22 13:55:00,1.5953,1.5968,1.5953,1.5966,681500000.0
2005-11-22 14:00:00,1.5964,1.5966,1.5956,1.5963,681500000.0
2005-11-22 14:05:00,1.5965,1.5966,1.5958,1.596,681500000.0
2005-11-22 14:10:00,1.5961,1.5965,1.5956,1.5957,681500000.0
2005-11-22 14:15:00,1.5954,1.5966,1.5954,1.5963,681500000.0
2005-11-22 14:20:00,1.5962,1.5969,1.5961,1.5964,681500000.0
2005-11-22 14:25:00,1.5965,1.5971,1.5964,1.5965,681500000.0
2005-11-22 14:30:00,1.5964,1.597,1.5964,1.5966,681500000.0
2005-11-22 14:35:00,1.5967,1.5973,1.5965,1.5972,681500000.0
2005-11-22 14:40:00,1.5971,1.5971,1.5965,1.5965,681500000.0
2005-11-22 14:45:00,1.5966,1.5969,1.5965,1.5967,681500000.0
2005-11-22 14:50:00,1.5968,1.5971,1.5964,1.5966,681500000.0
2005-11-22 14:55:00,1.5965,1.5968,1.5962,1.5964,681500000.0
2005-11-22 15:00:00,1.5965,1.5972,1.5963,1.5969,681500000.0
2005-11-22 15:05:00,1.5968,1.5976,1.5967,1.5974,681500000.0
2005-11-22 15:10:00,1.5972,1.5975,1.5969,1.597,681500000.0
2005-11-22 15:15:00,1.5972,1.5972,1.5967,1.5971,681500000.0
2005-11-22 15:20:00,1.5972,1.5973,1.5966,1.5967,681500000.0
2005-11-22 15:25:00,1.5968,1.5973,1.5967,1.597,681500000.0
2005-11-22 15:30:00,1.5971,1.5978,1.597,1.5978,681500000.0
2005-11-22 15:35:00,1.5977,1.5979,1.5973,1.5974,681500000.0
2005-11-22 15:40:00,1.5975,1.5977,1.5966,1.5966,681500000.0
2005-11-22 15:45:00,1.5965,1.5968,1.5954,1.5966,681500000.0
2005-11-22 15:50:00,1.5967,1.597,1.5952,1.5956,681500000.0
2005-11-22 15:55:00,1.5954,1.5959,1.5949,1.5955,681500000.0
2005-11-22 16:00:00,1.5956,1.5957,1.5949,1.5953,681500000.0
2005-11-22 16:05:00,1.5954,1.5957,1.5948,1.5949,681500000.0
2005-11-22 16:10:00,1.5947,1.5961,1.5941,1.5952,681500000.0
2005-11-22 16:15:00,1.5953,1.5958,1.5938,1.5938,681500000.0
2005-11-22 16:20:00,1.5939,1.5941,1.5926,1.5937,681500000.0
2005-11-22 16:25:00,1.5936,1.5941,1.5933,1.594,681500000.0
2005-11-22 16:30:00,1.5941,1.5953,1.5936,1.5949,681500000.0
2005-11-22 16:35:00,1.5947,1.5959,1.5947,1.5952,681500000.0
2005-11-22 16:40:00,1.5951,1.5956,1.5947,1.595,681500000.0
2005-11-22 16:45:00,1.5952,1.597,1.595,1.5961,681500000.0
2005-11-22 16:50:00,1.5962,1.5968,1.5954,1.5966,681500000.0
2005-11-22 16:55:00,1.5965,1.5966,1.5948,1.5948,681500000.0
2005-11-22 17:00:00,1.5949,1.5956,1.5946,1.5948,681500000.0
2005-11-22 17:05:00,1.5949,1.5952,1.5941,1.5947,681500000.0
2005-11-22 17:10:00,1.5949,1.5952,1.5938,1.5943,681500000.0
2005-11-22 17:15:00,1.5941,1.5943,1.5934,1.5937,681500000.0
2005-11-22 17:20:00,1.5938,1.5946,1.5935,1.5942,681500000.0
2005-11-22 17:25:00,1.5941,1.595,1.5941,1.5948,681500000.0
2005-11-22 17:30:00,1.5949,1.5954,1.5939,1.5945,681500000.0
2005-11-22 17:35:00,1.5943,1.5946,1.5936,1.5944,681500000.0
2005-11-22 17:40:00,1.5945,1.5946,1.5937,1.5942,681500000.0
2005-11-22 17:45:00,1.5941,1.5944,1.5937,1.5941,681500000.0
2005-11-22 17:50:00,1.594,1.5941,1.5935,1.5935,681500000.0
2005-11-22 17:55:00,1.5936,1.5956,1.5936,1.5953,681500000.0
2005-11-22 18:00:00,1.5952,1.5972,1.595,1.5969,681500000.0
2005-11-22 18:05:00,1.597,1.5975,1.5963,1.5969,681500000.0
2005-11-22 18:10:00,1.5968,1.5976,1.5967,1.5971,681500000.0
2005-11-22 18:15:00,1.5972,1.5972,1.5963,1.5963,681500000.0
2005-11-22 18:20:00,1.5964,1.5965,1.5958,1.5964,681500000.0
2005-11-22 18:25:00,1.5965,1.5966,1.596,1.5961,681500000.0
2005-11-22 18:30:00,1.596,1.5967,1.596,1.5962,681500000.0
2005-11-22 18:35:00,1.5963,1.5968,1.596,1.5968,681500000.0
2005-11-22 18:40:00,1.5967,1.5969,1.5963,1.5964,681500000.0
2005-11-22 18:45:00,1.5963,1.5968,1.5962,1.5965,681500000.0
2005-11-22 18:50:00,1.5964,1.5972,1.5964,1.5966,681500000.0
2005-11-22 18:55:00,1.5964,1.5969,1.5961,1.5961,681500000.0
2005-11-22 19:00:00,1.596,1.5969,1.596,1.5965,681500000.0
2005-11-22 19:05:00,1.5964,1.5971,1.5963,1.5969,681500000.0
2005-11-22 19:10:00,1.5971,1.5972,1.5966,1.5968,681500000.0
2005-11-22 19:15:00,1.5967,1.5978,1.5965,1.5974,681500000.0
2005-11-22 19:20:00,1.5973,1.5985,1.5972,1.5979,681500000.0
2005-11-22 19:25:00,1.598,1.5984,1.5974,1.5976,681500000.0
2005-11-22 19:30:00,1.5975,1.5976,1.5971,1.5973,681500000.0
2005-11-22 19:35:00,1.5972,1.5979,1.5972,1.5975,681500000.0
2005-11-22 19:40:00,1.5976,1.598,1.5972,1.5975,681500000.0
2005-11-22 19:45:00,1.5974,1.5974,1.5969,1.5969,681500000.0
2005-11-22 19:50:00,1.5971,1.5972,1.5967,1.5971,545200000.0
2005-11-22 19:55:00,1.5972,1.5976,1.5971,1.5973,681500000.0
2005-11-22 20:00:00,1.5974,1.5997,1.5971,1.5988,681500000.0
2005-11-22 20:05:00,1.5989,1.5997,1.598,1.5982,681500000.0
2005-11-22 20:10:00,1.5984,1.5997,1.5975,1.5988,681500000.0
2005-11-22 20:15:00,1.599,1.5999,1.5974,1.5983,681500000.0
2005-11-22 20:20:00,1.5982,1.6002,1.5978,1.5999,681500000.0
2005-11-22 20:25:00,1.6,1.6002,1.598,1.599,681500000.0
2005-11-22 20:30:00,1.5988,1.5993,1.5984,1.5989,681500000.0
2005-11-22 20:35:00,1.5988,1.5992,1.5984,1.5984,681500000.0
2005-11-22 20:40:00,1.5981,1.5997,1.5978,1.5997,681500000.0
2005-11-22 20:45:00,1.5999,1.6002,1.5987,1.5993,681500000.0
2005-11-22 20:50:00,1.5994,1.5999,1.5984,1.5992,681500000.0
2005-11-22 20:55:00,1.5993,1.5996,1.5983,1.5993,681500000.0
2005-11-22 21:00:00,1.5994,1.5995,1.5984,1.5992,681500000.0
2005-11-22 21:05:00,1.5993,1.5997,1.5989,1.5995,681500000.0
2005-11-22 21:10:00,1.5996,1.5997,1.5989,1.599,681500000.0
2005-11-22 21:15:00,1.5989,1.6004,1.5989,1.6,681500000.0
2005-11-22 21:20:00,1.6002,1.6006,1.5999,1.6002,681500000.0
2005-11-22 21:25:00,1.6,1.6015,1.6,1.6012,681500000.0
2005-11-22 21:30:00,1.6009,1.6012,1.6004,1.6008,681500000.0
2005-11-22 21:35:00,1.6009,1.6011,1.6006,1.6008,681500000.0
2005-11-22 21:40:00,1.6006,1.6014,1.6006,1.6008,681500000.0
2005-11-22 21:45:00,1.6009,1.6015,1.6004,1.6005,681500000.0
2005-11-22 21:50:00,1.6006,1.6008,1.6006,1.6008,545200000.0
2005-11-22 21:55:00,1.6006,1.6009,1.6005,1.6009,545200000.0
2005-11-22 22:00:00,1.6008,1.6016,1.6008,1.6014,681500000.0
2005-11-22 22:05:00,1.6015,1.6016,1.6011,1.6012,681500000.0
2005-11-22 22:10:00,1.6013,1.6015,1.6011,1.6014,681500000.0
2005-11-22 22:15:00,1.6013,1.6016,1.6008,1.6008,681500000.0
2005-11-22 22:20:00,1.6009,1.6015,1.6009,1.6012,545200000.0
2005-11-22 22:25:00,1.6013,1.6013,1.5997,1.6002,681500000.0
2005-11-22 22:30:00,1.6,1.602,1.6,1.602,681500000.0
2005-11-22 22:35:00,1.6019,1.6021,1.6014,1.602,681500000.0
2005-11-22 22:40:00,1.6019,1.602,1.6013,1.6015,681500000.0
2005-11-22 22:45:00,1.6016,1.6018,1.6011,1.6014,681500000.0
2005-11-22 22:50:00,1.6015,1.6016,1.6006,1.6006,681500000.0
2005-11-22 22:55:00,1.6008,1.6013,1.6006,1.6008,681500000.0
2005-11-22 23:00:00,1.6008,1.6013,1.6005,1.6012,681500000.0
2005-11-22 23:05:00,1.6013,1.6014,1.6008,1.6011,681500000.0
2005-11-22 23:10:00,1.6012,1.6014,1.6009,1.6011,272600000.0
2005-11-22 23:15:00,1.6013,1.6014,1.6004,1.6011,681500000.0
2005-11-22 23:20:00,1.6009,1.6009,1.5997,1.6006,545200000.0
2005-11-22 23:25:00,1.6008,1.6011,1.6,1.6008,681500000.0
2005-11-22 23:30:00,1.6006,1.6006,1.5997,1.5997,545200000.0
2005-11-22 23:35:00,1.6,1.6008,1.6,1.6005,681500000.0
2005-11-22 23:40:00,1.6006,1.6013,1.6002,1.6011,681500000.0
2005-11-22 23:45:00,1.6012,1.6012,1.6008,1.6008,545200000.0
2005-11-22 23:50:00,1.6006,1.6009,1.6006,1.6006,545200000.0
2005-11-22 23:55:00,1.6005,1.6011,1.6002,1.6011,681500000.0
2005-11-23 00:00:00,1.6009,1.6014,1.6006,1.601,408900000.0
2005-11-23 00:05:00,1.6009,1.601,1.6004,1.6009,681500000.0
2005-11-23 00:10:00,1.6008,1.6011,1.6006,1.6009,681500000.0
2005-11-23 00:15:00,1.6007,1.6019,1.6007,1.6016,681500000.0
2005-11-23 00:20:00,1.6018,1.6024,1.6014,1.6023,681500000.0
2005-11-23 00:25:00,1.6022,1.6022,1.6015,1.6018,681500000.0
2005-11-23 00:30:00,1.6017,1.602,1.6013,1.6015,681500000.0
2005-11-23 00:35:00,1.602,1.602,1.6013,1.6016,681500000.0
2005-11-23 00:40:00,1.6017,1.6018,1.6015,1.6017,545200000.0
2005-11-23 00:45:00,1.6016,1.6018,1.6012,1.6017,681500000.0
2005-11-23 00:50:00,1.6016,1.6021,1.6013,1.6013,545200000.0
2005-11-23 00:55:00,1.6016,1.6023,1.6014,1.6021,545200000.0
2005-11-23 01:00:00,1.6019,1.6028,1.6019,1.6027,681500000.0
2005-11-23 01:05:00,1.6026,1.6031,1.6023,1.603,681500000.0
2005-11-23 01:10:00,1.6029,1.6029,1.6022,1.6025,681500000.0
2005-11-23 01:15:00,1.6026,1.6027,1.6021,1.6024,681500000.0
2005-11-23 01:20:00,1.6023,1.6025,1.6007,1.6016,681500000.0
2005-11-23 01:25:00,1.6014,1.6022,1.6013,1.602,681500000.0
2005-11-23 01:30:00,1.6018,1.602,1.6008,1.6014,681500000.0
2005-11-23 01:35:00,1.6013,1.6015,1.6008,1.6009,681500000.0
2005-11-23 01:40:00,1.6008,1.6014,1.6005,1.6013,681500000.0
2005-11-23 01:45:00,1.6011,1.6015,1.6003,1.6005,681500000.0
2005-11-23 01:50:00,1.6006,1.6009,1.6002,1.6004,681500000.0
2005-11-23 01:55:00,1.6005,1.6011,1.6005,1.6008,681500000.0
2005-11-23 02:05:00,1.6009,1.6012,1.6008,1.6009,545200000.0
2005-11-23 02:10:00,1.6011,1.6016,1.6009,1.6011,681500000.0
2005-11-23 02:15:00,1.6009,1.6014,1.6008,1.6009,681500000.0
2005-11-23 02:20:00,1.601,1.6017,1.6007,1.6015,681500000.0
2005-11-23 02:25:00,1.6017,1.6019,1.6012,1.6016,681500000.0
2005-11-23 02:30:00,1.6015,1.6022,1.6013,1.6019,681500000.0
2005-11-23 02:35:00,1.6018,1.6027,1.6012,1.6013,681500000.0
2005-11-23 02:40:00,1.6014,1.6019,1.6014,1.6017,545200000.0
2005-11-23 02:45:00,1.6016,1.6023,1.6016,1.602,545200000.0
2005-11-23 02:50:00,1.6018,1.6021,1.6015,1.6019,681500000.0
2005-11-23 02:55:00,1.6022,1.6022,1.6017,1.6018,681500000.0
2005-11-23 03:00:00,1.6017,1.6021,1.6017,1.6019,681500000.0
2005-11-23 03:05:00,1.6018,1.6021,1.6014,1.6016,681500000.0
2005-11-23 03:10:00,1.6015,1.6017,1.6011,1.6011,681500000.0
2005-11-23 03:15:00,1.601,1.6012,1.6006,1.6008,681500000.0
2005-11-23 03:20:00,1.6009,1.6014,1.6007,1.6014,681500000.0
2005-11-23 03:25:00,1.6013,1.6016,1.6012,1.6014,681500000.0
2005-11-23 03:30:00,1.6015,1.6021,1.6014,1.6017,681500000.0
2005-11-23 03:35:00,1.6018,1.602,1.601,1.6016,681500000.0
2005-11-23 03:40:00,1.6015,1.6019,1.6012,1.6013,545200000.0
2005-11-23 03:45:00,1.6012,1.6018,1.6012,1.6017,545200000.0
2005-11-23 03:50:00,1.6016,1.6017,1.6013,1.6014,545200000.0
2005-11-23 03:55:00,1.6015,1.6016,1.6012,1.6014,545200000.0
2005-11-23 04:00:00,1.6015,1.6021,1.6015,1.6018,681500000.0
2005-11-23 04:05:00,1.6019,1.6021,1.6016,1.6019,545200000.0
2005-11-23 04:10:00,1.602,1.6021,1.6017,1.6018,545200000.0
2005-11-23 04:15:00,1.6017,1.6018,1.6015,1.6017,545200000.0
2005-11-23 04:20:00,1.6018,1.6019,1.6017,1.6018,681500000.0
2005-11-23 04:25:00,1.6014,1.6018,1.6013,1.6015,681500000.0
2005-11-23 04:30:00,1.6016,1.6019,1.6014,1.6017,681500000.0
2005-11-23 04:35:00,1.6015,1.602,1.6013,1.6018,681500000.0
2005-11-23 04:40:00,1.6017,1.602,1.6012,1.6019,681500000.0
2005-11-23 04:45:00,1.6018,1.602,1.6015,1.6018,681500000.0
2005-11-23 04:50:00,1.6019,1.6022,1.6016,1.6018,545200000.0
2005-11-23 04:55:00,1.6019,1.6022,1.6017,1.6017,681500000.0
2005-11-23 05:00:00,1.6018,1.6022,1.6015,1.6019,681500000.0
2005-11-23 05:05:00,1.6018,1.6024,1.6017,1.602,681500000.0
2005-11-23 05:10:00,1.6019,1.6023,1.6019,1.6022,681500000.0
2005-11-23 05:15:00,1.6019,1.6024,1.6019,1.6023,681500000.0
2005-11-23 05:20:00,1.6022,1.6031,1.6022,1.603,681500000.0
2005-11-23 05:25:00,1.6028,1.6031,1.6026,1.6029,545200000.0
2005-11-23 05:30:00,1.6027,1.6029,1.6024,1.6024,681500000.0
2005-11-23 05:35:00,1.6022,1.6029,1.6022,1.6026,681500000.0
2005-11-23 05:40:00,1.6025,1.6027,1.6023,1.6026,681500000.0
2005-11-23 05:45:00,1.6025,1.6029,1.6023,1.6026,545200000.0
2005-11-23 05:50:00,1.6025,1.6029,1.6023,1.6029,681500000.0
2005-11-23 05:55:00,1.603,1.603,1.6018,1.6018,681500000.0
2005-11-23 06:00:00,1.6019,1.6019,1.6012,1.6014,681500000.0
2005-11-23 06:05:00,1.6013,1.6016,1.601,1.6011,681500000.0
2005-11-23 06:10:00,1.601,1.6016,1.601,1.6012,681500000.0
2005-11-23 06:15:00,1.6011,1.6013,1.6007,1.601,681500000.0
2005-11-23 06:20:00,1.6011,1.6013,1.6008,1.6012,681500000.0
2005-11-23 06:25:00,1.601,1.602,1.601,1.6017,681500000.0
2005-11-23 06:30:00,1.6016,1.602,1.6013,1.6017,681500000.0
2005-11-23 06:35:00,1.6016,1.602,1.6013,1.6015,681500000.0
2005-11-23 06:40:00,1.6016,1.6017,1.6011,1.6015,681500000.0
2005-11-23 06:45:00,1.6014,1.6021,1.6014,1.6014,545200000.0
2005-11-23 06:50:00,1.6013,1.602,1.6013,1.602,681500000.0
2005-11-23 06:55:00,1.6022,1.6028,1.6017,1.6022,681500000.0
2005-11-23 07:00:00,1.6023,1.6033,1.6019,1.6024,681500000.0
2005-11-23 07:05:00,1.6023,1.6032,1.6021,1.6031,681500000.0
2005-11-23 07:10:00,1.6032,1.6071,1.6028,1.6052,681500000.0
2005-11-23 07:15:00,1.6054,1.6054,1.6037,1.6045,681500000.0
2005-11-23 07:20:00,1.6044,1.6048,1.6037,1.6042,681500000.0
2005-11-23 07:25:00,1.6041,1.6042,1.6034,1.6039,681500000.0
2005-11-23 07:30:00,1.6037,1.6043,1.6031,1.6041,681500000.0
2005-11-23 07:35:00,1.604,1.6043,1.603,1.6036,681500000.0
2005-11-23 07:40:00,1.6035,1.6036,1.6028,1.6031,681500000.0
2005-11-23 07:45:00,1.603,1.6043,1.603,1.6035,681500000.0
2005-11-23 07:50:00,1.6034,1.604,1.6031,1.6031,545200000.0
2005-11-23 07:55:00,1.603,1.6038,1.6028,1.6036,681500000.0
2005-11-23 08:00:00,1.6035,1.604,1.6031,1.6035,681500000.0
2005-11-23 08:05:00,1.6034,1.604,1.6032,1.6039,681500000.0
2005-11-23 08:10:00,1.6038,1.6039,1.6029,1.6034,681500000.0
2005-11-23 08:15:00,1.6035,1.6035,1.6023,1.6027,681500000.0
2005-11-23 08:20:00,1.6028,1.6028,1.6012,1.6022,681500000.0
2005-11-23 08:25:00,1.6021,1.6028,1.6018,1.6021,681500000.0
2005-11-23 08:30:00,1.6022,1.6026,1.6019,1.6019,681500000.0
2005-11-23 08:35:00,1.602,1.6024,1.6013,1.6018,681500000.0
2005-11-23 08:40:00,1.6017,1.6022,1.6015,1.6018,681500000.0
2005-11-23 08:45:00,1.6019,1.6023,1.601,1.601,681500000.0
2005-11-23 08:50:00,1.6008,1.6021,1.6007,1.6018,681500000.0
2005-11-23 08:55:00,1.6017,1.6022,1.6013,1.6013,681500000.0
2005-11-23 09:00:00,1.6014,1.6017,1.601,1.6014,681500000.0
2005-11-23 09:05:00,1.6015,1.6018,1.6009,1.6014,681500000.0
2005-11-23 09:10:00,1.6013,1.6017,1.6009,1.6014,681500000.0
2005-11-23 09:15:00,1.6015,1.6025,1.6012,1.6021,681500000.0
2005-11-23 09:20:00,1.602,1.6028,1.6018,1.6028,681500000.0
2005-11-23 09:25:00,1.6029,1.6034,1.6018,1.6021,681500000.0
2005-11-23 09:30:00,1.6022,1.6024,1.6013,1.6015,681500000.0
2005-11-23 09:35:00,1.6014,1.6017,1.6003,1.6015,681500000.0
2005-11-23 09:40:00,1.6014,1.6017,1.6009,1.6009,681500000.0
2005-11-23 09:45:00,1.6008,1.6012,1.6005,1.6007,681500000.0
2005-11-23 09:50:00,1.6008,1.6012,1.5995,1.5997,681500000.0
2005-11-23 09:55:00,1.5998,1.6004,1.5996,1.6,681500000.0
2005-11-23 10:00:00,1.6,1.6005,1.5996,1.5999,681500000.0
2005-11-23 10:05:00,1.6001,1.6007,1.5993,1.5996,681500000.0
2005-11-23 10:10:00,1.5997,1.6004,1.5995,1.6001,681500000.0
2005-11-23 10:15:00,1.6002,1.6006,1.5996,1.6005,681500000.0
2005-11-23 10:20:00,1.6003,1.6008,1.5997,1.6008,681500000.0
2005-11-23 10:25:00,1.6009,1.6009,1.5997,1.6001,681500000.0
2005-11-23 10:30:00,1.6002,1.6006,1.5989,1.5995,681500000.0
2005-11-23 10:35:00,1.5998,1.5998,1.5986,1.5994,681500000.0
2005-11-23 10:40:00,1.5995,1.5998,1.5989,1.5993,681500000.0
2005-11-23 10:45:00,1.5992,1.5995,1.5979,1.598,681500000.0
2005-11-23 10:50:00,1.5982,1.5988,1.5982,1.5982,681500000.0
2005-11-23 10:55:00,1.5983,1.5986,1.5979,1.5979,681500000.0
2005-11-23 11:00:00,1.598,1.598,1.5971,1.5976,681500000.0
2005-11-23 11:05:00,1.5975,1.5982,1.597,1.5979,681500000.0
2005-11-23 11:10:00,1.5978,1.5985,1.5978,1.598,681500000.0
2005-11-23 11:15:00,1.5981,1.5985,1.5977,1.5982,681500000.0
2005-11-23 11:20:00,1.5983,1.5986,1.5981,1.5983,681500000.0
2005-11-23 11:25:00,1.5982,1.5989,1.598,1.5984,681500000.0
2005-11-23 11:30:00,1.5982,1.5989,1.5982,1.5988,681500000.0
2005-11-23 11:35:00,1.5989,1.599,1.5983,1.5986,681500000.0
2005-11-23 11:40:00,1.5984,1.5985,1.5981,1.5985,681500000.0
2005-11-23 11:45:00,1.5984,1.5985,1.5981,1.5983,681500000.0
2005-11-23 11:50:00,1.5986,1.5997,1.5983,1.5993,681500000.0
2005-11-23 11:55:00,1.5992,1.6002,1.5992,1.5994,681500000.0
2005-11-23 12:00:00,1.5993,1.5994,1.5974,1.5982,681500000.0
2005-11-23 12:05:00,1.5983,1.599,1.598,1.5988,681500000.0
2005-11-23 12:10:00,1.5989,1.5989,1.596,1.5973,681500000.0
2005-11-23 12:15:00,1.5971,1.5978,1.5964,1.5969,681500000.0
2005-11-23 12:20:00,1.5968,1.5971,1.5958,1.5962,681500000.0
2005-11-23 12:25:00,1.5963,1.5969,1.5958,1.5964,681500000.0
2005-11-23 12:30:00,1.5965,1.597,1.5961,1.5966,681500000.0
2005-11-23 12:35:00,1.5965,1.5968,1.5961,1.5965,681500000.0
2005-11-23 12:40:00,1.5964,1.5966,1.5961,1.5963,681500000.0
2005-11-23 12:45:00,1.5964,1.5966,1.5959,1.5963,681500000.0
2005-11-23 12:50:00,1.5962,1.5971,1.596,1.5968,681500000.0
2005-11-23 12:55:00,1.5971,1.5975,1.5965,1.5973,681500000.0
2005-11-23 13:00:00,1.597,1.5979,1.597,1.5977,681500000.0
2005-11-23 13:05:00,1.598,1.5983,1.5971,1.5975,681500000.0
2005-11-23 13:10:00,1.5977,1.5979,1.5973,1.5978,681500000.0
2005-11-23 13:15:00,1.5981,1.5984,1.5975,1.5982,681500000.0
2005-11-23 13:20:00,1.5981,1.5981,1.5976,1.5978,681500000.0
2005-11-23 13:25:00,1.5977,1.5982,1.5975,1.5975,681500000.0
2005-11-23 13:30:00,1.5975,1.5978,1.5964,1.5971,681500000.0
2005-11-23 13:35:00,1.5973,1.5975,1.5969,1.5974,681500000.0
2005-11-23 13:40:00,1.5973,1.5976,1.5969,1.5974,681500000.0
2005-11-23 13:45:00,1.5973,1.5977,1.5972,1.5974,545200000.0
2005-11-23 13:50:00,1.5976,1.5981,1.5974,1.598,681500000.0
2005-11-23 13:55:00,1.5978,1.5982,1.5975,1.5978,681500000.0
2005-11-23 14:00:00,1.5979,1.5988,1.5975,1.5988,681500000.0
2005-11-23 14:05:00,1.5987,1.5992,1.5986,1.5987,681500000.0
2005-11-23 14:10:00,1.5985,1.5987,1.5975,1.5981,681500000.0
2005-11-23 14:15:00,1.5979,1.5984,1.5979,1.5983,681500000.0
2005-11-23 14:20:00,1.5982,1.5985,1.5979,1.5982,681500000.0
2005-11-23 14:25:00,1.5984,1.5986,1.598,1.5983,681500000.0
2005-11-23 14:30:00,1.5982,1.5991,1.598,1.5987,681500000.0
2005-11-23 14:35:00,1.5985,1.5994,1.5984,1.5993,681500000.0
2005-11-23 14:40:00,1.5994,1.5995,1.5988,1.5992,681500000.0
2005-11-23 14:45:00,1.599,1.5994,1.5986,1.5987,681500000.0
2005-11-23 14:50:00,1.5988,1.599,1.5974,1.5977,681500000.0
2005-11-23 14:55:00,1.5978,1.5983,1.5974,1.5974,681500000.0
2005-11-23 15:00:00,1.5977,1.5982,1.5973,1.5978,681500000.0
2005-11-23 15:05:00,1.5979,1.5986,1.5975,1.5984,681500000.0
2005-11-23 15:10:00,1.5984,1.5985,1.5978,1.5982,681500000.0
2005-11-23 15:15:00,1.5983,1.5993,1.5975,1.5991,681500000.0
2005-11-23 15:20:00,1.599,1.5994,1.5987,1.5991,681500000.0
2005-11-23 15:25:00,1.5992,1.5997,1.5985,1.5997,681500000.0
2005-11-23 15:30:00,1.5996,1.5998,1.5982,1.5984,681500000.0
2005-11-23 15:35:00,1.5982,1.5988,1.5981,1.5986,681500000.0
2005-11-23 15:40:00,1.5985,1.5986,1.5975,1.598,681500000.0
2005-11-23 15:45:00,1.598,1.6,1.5974,1.5992,681500000.0
2005-11-23 15:50:00,1.599,1.5996,1.5974,1.5978,681500000.0
2005-11-23 15:55:00,1.598,1.5981,1.5972,1.5974,681500000.0
2005-11-23 16:00:00,1.5972,1.5979,1.5956,1.5967,681500000.0
2005-11-23 16:05:00,1.5966,1.5977,1.5955,1.5957,681500000.0
2005-11-23 16:10:00,1.5958,1.5966,1.5956,1.5959,681500000.0
2005-11-23 16:15:00,1.596,1.5969,1.5956,1.5965,681500000.0
2005-11-23 16:20:00,1.5966,1.597,1.5961,1.5961,681500000.0
2005-11-23 16:25:00,1.5963,1.5966,1.5958,1.5961,681500000.0
2005-11-23 16:30:00,1.596,1.5966,1.5957,1.5964,681500000.0
2005-11-23 16:35:00,1.5965,1.5968,1.5958,1.5964,681500000.0
2005-11-23 16:40:00,1.5963,1.5965,1.5958,1.5961,681500000.0
2005-11-23 16:45:00,1.596,1.5972,1.5958,1.5961,681500000.0
2005-11-23 16:50:00,1.5958,1.5968,1.5956,1.5962,681500000.0
2005-11-23 16:55:00,1.5961,1.5966,1.5956,1.5962,681500000.0
2005-11-23 17:00:00,1.5964,1.5976,1.5963,1.5975,681500000.0
2005-11-23 17:05:00,1.5974,1.5986,1.597,1.5983,681500000.0
2005-11-23 17:10:00,1.5984,1.5986,1.5976,1.5981,681500000.0
2005-11-23 17:15:00,1.598,1.5982,1.5973,1.5978,681500000.0
2005-11-23 17:20:00,1.5975,1.5983,1.5972,1.5973,681500000.0
2005-11-23 17:25:00,1.597,1.5978,1.5965,1.5972,681500000.0
2005-11-23 17:30:00,1.5974,1.5981,1.5968,1.5975,681500000.0
2005-11-23 17:35:00,1.5974,1.5988,1.5974,1.5987,681500000.0
2005-11-23 17:40:00,1.5984,1.5992,1.5982,1.5992,681500000.0
2005-11-23 17:45:00,1.5991,1.5992,1.5984,1.5986,681500000.0
2005-11-23 17:50:00,1.5986,1.5989,1.5983,1.5985,681500000.0
2005-11-23 17:55:00,1.5983,1.5987,1.5977,1.5977,681500000.0
2005-11-23 18:00:00,1.5978,1.5981,1.5969,1.5981,681500000.0
2005-11-23 18:05:00,1.5978,1.5981,1.5977,1.5981,681500000.0
2005-11-23 18:10:00,1.5982,1.5982,1.5974,1.5978,681500000.0
2005-11-23 18:15:00,1.598,1.5984,1.5977,1.5982,681500000.0
2005-11-23 18:20:00,1.5984,1.5989,1.5983,1.5984,681500000.0
2005-11-23 18:25:00,1.5985,1.5989,1.5984,1.5984,408900000.0
2005-11-23 18:30:00,1.5985,1.6,1.5984,1.5994,681500000.0
2005-11-23 18:35:00,1.5993,1.5997,1.5992,1.5997,681500000.0
2005-11-23 18:40:00,1.5996,1.5997,1.5994,1.5997,681500000.0
2005-11-23 18:45:00,1.5996,1.6006,1.5993,1.5997,681500000.0
2005-11-23 18:50:00,1.5996,1.6002,1.5985,1.5991,681500000.0
2005-11-23 18:55:00,1.5989,1.5993,1.5981,1.5988,681500000.0
2005-11-23 19:00:00,1.5989,1.5992,1.5981,1.5982,681500000.0
2005-11-23 19:05:00,1.5981,1.599,1.598,1.5987,681500000.0
2005-11-23 19:10:00,1.5985,1.599,1.5984,1.5985,681500000.0
2005-11-23 19:15:00,1.5987,1.5987,1.598,1.5984,681500000.0
2005-11-23 19:20:00,1.5985,1.5991,1.5984,1.5984,681500000.0
2005-11-23 19:25:00,1.5983,1.599,1.5982,1.5985,545200000.0
2005-11-23 19:30:00,1.5988,1.5988,1.5983,1.5985,681500000.0
2005-11-23 19:35:00,1.5984,1.599,1.5982,1.5983,681500000.0
2005-11-23 19:40:00,1.5985,1.5989,1.5984,1.5985,681500000.0
2005-11-23 19:45:00,1.5984,1.5991,1.5984,1.599,545200000.0
2005-11-23 19:50:00,1.5989,1.599,1.598,1.5984,681500000.0
2005-11-23 19:55:00,1.5985,1.5991,1.5984,1.5987,681500000.0
2005-11-23 20:00:00,1.5985,1.5989,1.5982,1.5989,681500000.0
2005-11-23 20:05:00,1.5988,1.5989,1.5985,1.5988,681500000.0
2005-11-23 20:10:00,1.5989,1.5995,1.5988,1.5993,681500000.0
2005-11-23 20:15:00,1.5994,1.5997,1.599,1.599,681500000.0
2005-11-23 20:20:00,1.5992,1.5997,1.5992,1.5993,681500000.0
2005-11-23 20:25:00,1.5994,1.5999,1.5992,1.5999,681500000.0
2005-11-23 20:30:00,1.5997,1.6002,1.5996,1.5997,681500000.0
2005-11-23 20:35:00,1.5996,1.6002,1.5996,1.5997,545200000.0
2005-11-23 20:40:00,1.5999,1.6005,1.5997,1.6004,681500000.0
2005-11-23 20:45:00,1.6002,1.6006,1.6,1.6004,681500000.0
2005-11-23 20:50:00,1.6005,1.6008,1.6004,1.6006,681500000.0
2005-11-23 20:55:00,1.6008,1.6009,1.6,1.6002,681500000.0
2005-11-23 21:00:00,1.6004,1.6006,1.6,1.6002,681500000.0
2005-11-23 21:05:00,1.6004,1.6004,1.6,1.6004,681500000.0
2005-11-23 21:10:00,1.6002,1.6002,1.6,1.6,408900000.0
2005-11-23 21:15:00,1.6002,1.6004,1.6,1.6,545200000.0
2005-11-23 21:20:00,1.5999,1.6,1.5997,1.5999,408900000.0
2005-11-23 21:25:00,1.6,1.6002,1.5999,1.6,545200000.0
2005-11-23 21:30:00,1.6002,1.6006,1.6,1.6006,545200000.0
2005-11-23 21:35:00,1.6008,1.6008,1.6005,1.6006,408900000.0
2005-11-23 21:40:00,1.6005,1.6009,1.6005,1.6008,545200000.0
2005-11-23 21:45:00,1.6008,1.6011,1.6008,1.6011,272600000.0
2005-11-23 21:50:00,1.6009,1.6011,1.6006,1.6009,681500000.0
2005-11-23 21:55:00,1.6006,1.6016,1.6005,1.6015,681500000.0
2005-11-23 22:00:00,1.6014,1.6018,1.6008,1.6012,681500000.0
2005-11-23 22:05:00,1.6009,1.6013,1.6006,1.6008,681500000.0
2005-11-23 22:10:00,1.6009,1.6013,1.6008,1.6011,545200000.0
2005-11-23 22:15:00,1.6012,1.6017,1.6012,1.6014,681500000.0
2005-11-23 22:20:00,1.6017,1.6019,1.6014,1.6014,681500000.0
2005-11-23 22:25:00,1.6015,1.6017,1.6014,1.6015,681500000.0
2005-11-23 22:30:00,1.6013,1.6017,1.6012,1.6014,545200000.0
2005-11-23 22:35:00,1.6017,1.602,1.6015,1.6016,681500000.0
2005-11-23 22:40:00,1.6015,1.602,1.6015,1.6017,681500000.0
2005-11-23 22:45:00,1.6016,1.6017,1.6013,1.6017,681500000.0
2005-11-23 22:50:00,1.6017,1.602,1.6017,1.6019,681500000.0
2005-11-23 22:55:00,1.6018,1.6021,1.6018,1.6018,408900000.0
2005-11-23 23:00:00,1.6017,1.6017,1.6015,1.6016,408900000.0
2005-11-23 23:05:00,1.6016,1.6017,1.6011,1.6011,681500000.0
2005-11-23 23:10:00,1.6012,1.6013,1.6008,1.6012,408900000.0
2005-11-23 23:15:00,1.6013,1.6016,1.6012,1.6013,545200000.0
2005-11-23 23:20:00,1.6012,1.6015,1.6012,1.6013,681500000.0
2005-11-23 23:25:00,1.6011,1.6011,1.5999,1.5999,681500000.0
2005-11-23 23:30:00,1.5997,1.6002,1.5997,1.5999,545200000.0
2005-11-23 23:35:00,1.6,1.6002,1.5997,1.6002,545200000.0
2005-11-23 23:40:00,1.6,1.6002,1.5994,1.6,681500000.0
2005-11-23 23:45:00,1.5999,1.6002,1.5996,1.5999,681500000.0
2005-11-23 23:50:00,1.5997,1.6,1.5992,1.5999,681500000.0
2005-11-23 23:55:00,1.5997,1.5999,1.5994,1.5996,545200000.0
2005-11-24 00:00:00,1.5996,1.5997,1.5989,1.599,681500000.0
2005-11-24 00:05:00,1.5989,1.5992,1.5988,1.599,408900000.0
2005-11-24 00:10:00,1.5992,1.5996,1.5989,1.5996,681500000.0
2005-11-24 00:15:00,1.5995,1.5996,1.5991,1.5992,681500000.0
2005-11-24 00:20:00,1.5991,1.5992,1.5988,1.5989,681500000.0
2005-11-24 00:25:00,1.5988,1.599,1.5984,1.5986,545200000.0
2005-11-24 00:30:00,1.5987,1.5992,1.5984,1.5991,408900000.0
2005-11-24 00:35:00,1.599,1.5993,1.5988,1.599,681500000.0
2005-11-24 00:40:00,1.5991,1.5996,1.5989,1.5994,545200000.0
2005-11-24 00:45:00,1.5996,1.5996,1.5993,1.5993,545200000.0
2005-11-24 00:50:00,1.599,1.5994,1.5986,1.5987,681500000.0
2005-11-24 00:55:00,1.5989,1.5992,1.5982,1.5989,545200000.0
2005-11-24 01:00:00,1.5987,1.5998,1.5984,1.5987,681500000.0
2005-11-24 01:05:00,1.5988,1.5991,1.5987,1.5991,681500000.0
2005-11-24 01:10:00,1.5992,1.5994,1.5989,1.5992,545200000.0
2005-11-24 01:15:00,1.599,1.5996,1.5988,1.5996,681500000.0
2005-11-24 01:20:00,1.5995,1.5995,1.5991,1.5994,681500000.0
2005-11-24 01:25:00,1.5993,1.5994,1.5987,1.599,681500000.0
2005-11-24 01:30:00,1.5988,1.5994,1.5988,1.5994,545200000.0
2005-11-24 01:35:00,1.5993,1.6002,1.5992,1.6002,681500000.0
2005-11-24 01:40:00,1.6003,1.6006,1.5995,1.5997,545200000.0
2005-11-24 01:45:00,1.5995,1.6001,1.5994,1.6,681500000.0
2005-11-24 01:50:00,1.5999,1.6002,1.5996,1.6001,681500000.0
2005-11-24 01:55:00,1.6002,1.6005,1.5995,1.6001,681500000.0
2005-11-24 02:05:00,1.6003,1.6003,1.6,1.6,272600000.0
2005-11-24 02:10:00,1.6001,1.6001,1.5994,1.5996,681500000.0
2005-11-24 02:15:00,1.5995,1.5995,1.599,1.5991,681500000.0
2005-11-24 02:20:00,1.5991,1.5995,1.5991,1.5992,545200000.0
2005-11-24 02:25:00,1.5993,1.6,1.5992,1.5995,681500000.0
2005-11-24 02:30:00,1.5996,1.5997,1.5993,1.5993,681500000.0
2005-11-24 02:35:00,1.5991,1.5995,1.599,1.5995,681500000.0
2005-11-24 02:40:00,1.5993,1.5995,1.5992,1.5993,681500000.0
2005-11-24 02:45:00,1.5992,1.5993,1.5986,1.5991,681500000.0
2005-11-24 02:50:00,1.5992,1.5997,1.599,1.5995,681500000.0
2005-11-24 02:55:00,1.5996,1.5997,1.5994,1.5995,681500000.0
2005-11-24 03:00:00,1.5994,1.5995,1.599,1.599,545200000.0
2005-11-24 03:05:00,1.5989,1.5991,1.5989,1.5991,545200000.0
2005-11-24 03:10:00,1.5992,1.5992,1.599,1.5992,545200000.0
2005-11-24 03:15:00,1.5991,1.5994,1.5991,1.5994,681500000.0
2005-11-24 03:20:00,1.5993,1.5995,1.5992,1.5994,408900000.0
2005-11-24 03:25:00,1.5993,1.5994,1.5991,1.5993,681500000.0
2005-11-24 03:30:00,1.5992,1.5995,1.5991,1.5995,272600000.0
2005-11-24 03:35:00,1.5996,1.6,1.5995,1.5995,681500000.0
2005-11-24 03:40:00,1.5994,1.5994,1.5988,1.5991,681500000.0
2005-11-24 03:45:00,1.599,1.599,1.5984,1.5988,545200000.0
2005-11-24 03:50:00,1.5987,1.5992,1.5985,1.5992,681500000.0
2005-11-24 03:55:00,1.5993,1.5994,1.5991,1.5993,545200000.0
2005-11-24 04:00:00,1.5992,1.5994,1.5988,1.5992,545200000.0
2005-11-24 04:05:00,1.5991,1.5996,1.5991,1.5993,681500000.0
2005-11-24 04:10:00,1.5994,1.5995,1.5993,1.5993,272600000.0
2005-11-24 04:15:00,1.5992,1.5995,1.5992,1.5995,408900000.0
2005-11-24 04:20:00,1.5996,1.5997,1.5992,1.5995,545200000.0
2005-11-24 04:25:00,1.5993,1.5995,1.599,1.5992,681500000.0
2005-11-24 04:30:00,1.5993,1.6003,1.5993,1.6003,681500000.0
2005-11-24 04:35:00,1.6002,1.6006,1.5999,1.5999,681500000.0
2005-11-24 04:40:00,1.6,1.6002,1.5999,1.6,545200000.0
2005-11-24 04:45:00,1.6001,1.6001,1.6,1.6,272600000.0
2005-11-24 04:50:00,1.6,1.6002,1.6,1.6,272600000.0
2005-11-24 04:55:00,1.5999,1.6007,1.5999,1.6001,681500000.0
2005-11-24 05:00:00,1.5998,1.6002,1.5998,1.6,545200000.0
2005-11-24 05:05:00,1.6001,1.6003,1.6,1.6001,545200000.0
2005-11-24 05:10:00,1.6002,1.6002,1.6,1.6001,408900000.0
2005-11-24 05:15:00,1.6,1.6001,1.5994,1.5996,681500000.0
2005-11-24 05:20:00,1.5995,1.5999,1.5993,1.5998,681500000.0
2005-11-24 05:25:00,1.5999,1.5999,1.5995,1.5995,681500000.0
2005-11-24 05:30:00,1.5998,1.6,1.5998,1.5998,408900000.0
2005-11-24 05:35:00,1.5999,1.6002,1.5998,1.6001,545200000.0
2005-11-24 05:40:00,1.6002,1.6002,1.5997,1.5997,681500000.0
2005-11-24 05:45:00,1.5998,1.5999,1.5996,1.5996,408900000.0
2005-11-24 05:50:00,1.5997,1.5998,1.5994,1.5995,681500000.0
2005-11-24 05:55:00,1.5996,1.6,1.5995,1.5998,681500000.0
2005-11-24 06:00:00,1.5999,1.6,1.5995,1.5998,272600000.0
2005-11-24 06:05:00,1.5996,1.5998,1.5992,1.5994,681500000.0
2005-11-24 06:10:00,1.5993,1.5994,1.599,1.599,681500000.0
2005-11-24 06:15:00,1.5991,1.5991,1.599,1.5991,545200000.0
2005-11-24 06:20:00,1.5994,1.5994,1.599,1.5991,408900000.0
2005-11-24 06:25:00,1.5992,1.5993,1.5988,1.5988,545200000.0
2005-11-24 06:30:00,1.5987,1.599,1.5987,1.5987,681500000.0
2005-11-24 06:35:00,1.5989,1.5991,1.5989,1.599,681500000.0
2005-11-24 06:40:00,1.5991,1.5993,1.5987,1.5991,681500000.0
2005-11-24 06:45:00,1.5992,1.5995,1.5991,1.5992,545200000.0
2005-11-24 06:50:00,1.5991,1.5994,1.5988,1.5989,681500000.0
2005-11-24 06:55:00,1.599,1.6001,1.5989,1.5998,681500000.0
2005-11-24 07:00:00,1.5997,1.5999,1.5993,1.5993,681500000.0
2005-11-24 07:05:00,1.5994,1.6002,1.5992,1.5998,681500000.0
2005-11-24 07:10:00,1.5999,1.6003,1.5995,1.6,681500000.0
2005-11-24 07:15:00,1.5999,1.6001,1.5997,1.6001,681500000.0
2005-11-24 07:20:00,1.6,1.6002,1.5995,1.5997,681500000.0
2005-11-24 07:25:00,1.5996,1.6003,1.5993,1.5996,681500000.0
2005-11-24 07:30:00,1.5998,1.6002,1.5997,1.6,681500000.0
2005-11-24 07:35:00,1.6,1.6001,1.5994,1.5998,681500000.0
2005-11-24 07:40:00,1.5999,1.6,1.5996,1.5997,681500000.0
2005-11-24 07:45:00,1.5998,1.5998,1.5991,1.5993,681500000.0
2005-11-24 07:50:00,1.5992,1.5992,1.5984,1.5989,545200000.0
2005-11-24 07:55:00,1.5988,1.599,1.5982,1.5983,681500000.0
2005-11-24 08:00:00,1.5984,1.599,1.5979,1.599,681500000.0
2005-11-24 08:05:00,1.5992,1.5993,1.5985,1.599,681500000.0
2005-11-24 08:10:00,1.5989,1.5993,1.5986,1.5992,681500000.0
2005-11-24 08:15:00,1.5991,1.5995,1.599,1.5995,681500000.0
2005-11-24 08:20:00,1.5996,1.6003,1.5995,1.5998,681500000.0
2005-11-24 08:25:00,1.5995,1.6007,1.5994,1.6002,681500000.0
2005-11-24 08:30:00,1.6001,1.6006,1.6,1.6006,681500000.0
2005-11-24 08:35:00,1.6005,1.6008,1.5998,1.6004,681500000.0
2005-11-24 08:40:00,1.6005,1.6009,1.6001,1.6005,681500000.0
2005-11-24 08:45:00,1.6006,1.6009,1.5997,1.5998,681500000.0
2005-11-24 08:50:00,1.5999,1.6009,1.5997,1.6006,681500000.0
2005-11-24 08:55:00,1.6007,1.6012,1.6004,1.6008,681500000.0
2005-11-24 09:00:00,1.6007,1.6009,1.6004,1.6005,681500000.0
2005-11-24 09:05:00,1.6004,1.6007,1.5998,1.6,681500000.0
2005-11-24 09:10:00,1.6001,1.6011,1.5999,1.6003,681500000.0
2005-11-24 09:15:00,1.6002,1.6003,1.5997,1.5999,681500000.0
2005-11-24 09:20:00,1.6002,1.6003,1.5995,1.5995,681500000.0
2005-11-24 09:25:00,1.5996,1.5999,1.5993,1.5996,681500000.0
2005-11-24 09:30:00,1.5995,1.5997,1.5994,1.5996,681500000.0
2005-11-24 09:35:00,1.5995,1.6003,1.5995,1.5996,681500000.0
2005-11-24 09:40:00,1.5995,1.5998,1.599,1.5991,681500000.0
2005-11-24 09:45:00,1.5992,1.5992,1.5984,1.5985,681500000.0
2005-11-24 09:50:00,1.5983,1.5988,1.5979,1.5979,681500000.0
2005-11-24 09:55:00,1.5978,1.5981,1.5975,1.5977,681500000.0
2005-11-24 10:00:00,1.5979,1.5984,1.5968,1.5969,681500000.0
2005-11-24 10:05:00,1.5971,1.5971,1.5962,1.5964,681500000.0
2005-11-24 10:10:00,1.5963,1.5967,1.596,1.5964,681500000.0
2005-11-24 10:15:00,1.5965,1.5966,1.5961,1.5963,681500000.0
2005-11-24 10:20:00,1.5964,1.5966,1.5959,1.5962,681500000.0
2005-11-24 10:25:00,1.5963,1.5964,1.5957,1.5961,681500000.0
2005-11-24 10:30:00,1.5963,1.5963,1.5947,1.595,681500000.0
2005-11-24 10:35:00,1.5949,1.5952,1.5948,1.595,681500000.0
2005-11-24 10:40:00,1.5948,1.5953,1.5944,1.5946,681500000.0
2005-11-24 10:45:00,1.5948,1.595,1.5944,1.5948,681500000.0
2005-11-24 10:50:00,1.5949,1.5951,1.5946,1.595,681500000.0
2005-11-24 10:55:00,1.5948,1.5951,1.5945,1.5949,545200000.0
2005-11-24 11:00:00,1.595,1.5955,1.5946,1.5951,545200000.0
2005-11-24 11:05:00,1.5953,1.5964,1.5953,1.5962,681500000.0
2005-11-24 11:10:00,1.5961,1.5968,1.5958,1.5968,681500000.0
2005-11-24 11:15:00,1.5969,1.5972,1.5961,1.5962,681500000.0
2005-11-24 11:20:00,1.5963,1.5968,1.5961,1.5964,681500000.0
2005-11-24 11:25:00,1.5963,1.597,1.5961,1.5968,681500000.0
2005-11-24 11:30:00,1.5969,1.5971,1.5951,1.5954,681500000.0
2005-11-24 11:35:00,1.5953,1.5956,1.5942,1.5947,681500000.0
2005-11-24 11:40:00,1.595,1.5951,1.5943,1.5947,681500000.0
2005-11-24 11:45:00,1.595,1.5952,1.5944,1.5952,681500000.0
2005-11-24 11:50:00,1.5951,1.5954,1.5949,1.5951,681500000.0
2005-11-24 11:55:00,1.595,1.5955,1.5947,1.5948,681500000.0
2005-11-24 12:00:00,1.5949,1.5959,1.5943,1.5951,681500000.0
2005-11-24 12:05:00,1.5953,1.5955,1.5949,1.5949,681500000.0
2005-11-24 12:10:00,1.595,1.595,1.594,1.5942,681500000.0
2005-11-24 12:15:00,1.5941,1.5947,1.594,1.5942,681500000.0
2005-11-24 12:20:00,1.594,1.5946,1.594,1.5946,681500000.0
2005-11-24 12:25:00,1.5947,1.5955,1.5945,1.5952,681500000.0
2005-11-24 12:30:00,1.5955,1.5955,1.5949,1.5954,408900000.0
2005-11-24 12:35:00,1.595,1.5954,1.5944,1.5948,681500000.0
2005-11-24 12:40:00,1.5947,1.5948,1.5939,1.5941,681500000.0
2005-11-24 12:45:00,1.594,1.5941,1.5933,1.5935,545200000.0
2005-11-24 12:50:00,1.5936,1.5941,1.5933,1.5937,681500000.0
2005-11-24 12:55:00,1.5936,1.5938,1.5933,1.5936,681500000.0
2005-11-24 13:00:00,1.5937,1.5945,1.5936,1.5945,681500000.0
2005-11-24 13:05:00,1.594,1.5946,1.5935,1.594,681500000.0
2005-11-24 13:10:00,1.5941,1.5945,1.594,1.5943,681500000.0
2005-11-24 13:15:00,1.5942,1.5943,1.5937,1.5939,545200000.0
2005-11-24 13:20:00,1.5938,1.5939,1.5933,1.5938,681500000.0
2005-11-24 13:25:00,1.5939,1.5942,1.5933,1.5936,681500000.0
2005-11-24 13:30:00,1.5935,1.5938,1.5931,1.5935,681500000.0
2005-11-24 13:35:00,1.5934,1.5936,1.593,1.5933,681500000.0
2005-11-24 13:40:00,1.5934,1.5938,1.5932,1.5936,681500000.0
2005-11-24 13:45:00,1.5935,1.5935,1.5929,1.5934,681500000.0
2005-11-24 13:50:00,1.5933,1.5937,1.5933,1.5934,681500000.0
2005-11-24 13:55:00,1.5935,1.5936,1.593,1.5935,408900000.0
2005-11-24 14:00:00,1.5934,1.5935,1.5928,1.5929,681500000.0
2005-11-24 14:05:00,1.593,1.5937,1.593,1.5932,681500000.0
2005-11-24 14:10:00,1.5931,1.5934,1.5929,1.5931,681500000.0
2005-11-24 14:15:00,1.5929,1.5936,1.5928,1.5934,681500000.0
2005-11-24 14:20:00,1.5935,1.5941,1.5934,1.5939,545200000.0
2005-11-24 14:25:00,1.594,1.5944,1.594,1.5944,545200000.0
2005-11-24 14:30:00,1.5943,1.5948,1.594,1.5947,681500000.0
2005-11-24 14:35:00,1.5944,1.5947,1.5943,1.5943,681500000.0
2005-11-24 14:40:00,1.5944,1.5948,1.5944,1.5945,681500000.0
2005-11-24 14:45:00,1.5946,1.5946,1.5944,1.5944,681500000.0
2005-11-24 14:50:00,1.5945,1.5946,1.5944,1.5945,408900000.0
2005-11-24 14:55:00,1.5946,1.5955,1.5944,1.5954,545200000.0
2005-11-24 15:00:00,1.5953,1.5956,1.5945,1.5951,681500000.0
2005-11-24 15:05:00,1.595,1.596,1.5949,1.5958,681500000.0
2005-11-24 15:10:00,1.5957,1.5961,1.5952,1.5955,681500000.0
2005-11-24 15:15:00,1.5954,1.5955,1.5942,1.5944,681500000.0
2005-11-24 15:20:00,1.5945,1.5953,1.5944,1.595,681500000.0
2005-11-24 15:25:00,1.5949,1.5953,1.5944,1.5947,681500000.0
2005-11-24 15:30:00,1.5948,1.5948,1.5939,1.5943,681500000.0
2005-11-24 15:35:00,1.5944,1.5945,1.5936,1.594,681500000.0
2005-11-24 15:40:00,1.5939,1.594,1.593,1.5935,545200000.0
2005-11-24 15:45:00,1.5934,1.5935,1.5927,1.5931,681500000.0
2005-11-24 15:50:00,1.5932,1.5941,1.5931,1.5938,681500000.0
2005-11-24 15:55:00,1.5941,1.5946,1.5934,1.5934,681500000.0
2005-11-24 16:00:00,1.5935,1.5936,1.5929,1.5931,681500000.0
2005-11-24 16:05:00,1.5931,1.5932,1.5927,1.5931,681500000.0
2005-11-24 16:10:00,1.593,1.5931,1.5926,1.593,681500000.0
2005-11-24 16:15:00,1.5928,1.5928,1.5926,1.5927,545200000.0
2005-11-24 16:20:00,1.5926,1.5928,1.5922,1.5927,681500000.0
2005-11-24 16:25:00,1.5925,1.593,1.5924,1.5927,681500000.0
2005-11-24 16:30:00,1.5928,1.5934,1.5926,1.5931,681500000.0
2005-11-24 16:35:00,1.593,1.5932,1.5927,1.5929,681500000.0
2005-11-24 16:40:00,1.593,1.594,1.5929,1.5938,545200000.0
2005-11-24 16:45:00,1.5937,1.594,1.5931,1.5935,681500000.0
2005-11-24 16:50:00,1.5934,1.5936,1.5928,1.5931,681500000.0
2005-11-24 16:55:00,1.593,1.5931,1.5912,1.5923,681500000.0
2005-11-24 17:00:00,1.5924,1.5927,1.5906,1.5912,681500000.0
2005-11-24 17:05:00,1.5913,1.5931,1.5911,1.5929,681500000.0
2005-11-24 17:10:00,1.593,1.5931,1.5924,1.5924,681500000.0
2005-11-24 17:15:00,1.5923,1.5931,1.5923,1.5929,681500000.0
2005-11-24 17:20:00,1.5928,1.5931,1.5925,1.593,681500000.0
2005-11-24 17:25:00,1.5931,1.5936,1.5929,1.5934,681500000.0
2005-11-24 17:30:00,1.5931,1.5933,1.5929,1.5931,681500000.0
2005-11-24 17:35:00,1.5933,1.5945,1.5929,1.5941,681500000.0
2005-11-24 17:40:00,1.594,1.5945,1.5938,1.594,681500000.0
2005-11-24 17:45:00,1.5939,1.5944,1.5939,1.5942,681500000.0
2005-11-24 17:50:00,1.5941,1.5945,1.5938,1.5938,681500000.0
2005-11-24 17:55:00,1.5937,1.5938,1.5931,1.5935,681500000.0
2005-11-24 18:00:00,1.5936,1.5937,1.5921,1.5931,681500000.0
2005-11-24 18:05:00,1.593,1.5931,1.5924,1.5927,681500000.0
2005-11-24 18:10:00,1.5925,1.5936,1.5924,1.5929,681500000.0
2005-11-24 18:15:00,1.5928,1.5937,1.5928,1.5937,681500000.0
2005-11-24 18:20:00,1.5938,1.5944,1.5937,1.594,681500000.0
2005-11-24 18:25:00,1.5938,1.5945,1.5935,1.5935,681500000.0
2005-11-24 18:30:00,1.5934,1.5935,1.5931,1.5931,272600000.0
2005-11-24 18:35:00,1.5933,1.5934,1.5931,1.5933,681500000.0
2005-11-24 18:40:00,1.5931,1.5935,1.5931,1.5931,272600000.0
2005-11-24 18:45:00,1.5934,1.5935,1.5931,1.5935,408900000.0
2005-11-24 18:50:00,1.5934,1.5935,1.5931,1.5931,408900000.0
2005-11-24 18:55:00,1.593,1.5931,1.5928,1.5929,408900000.0
2005-11-24 19:00:00,1.5931,1.5935,1.5931,1.5934,408900000.0
2005-11-24 19:05:00,1.5933,1.5943,1.5933,1.594,681500000.0
2005-11-24 19:10:00,1.5939,1.5939,1.5935,1.5939,272600000.0
2005-11-24 19:15:00,1.594,1.5941,1.5931,1.5938,545200000.0
2005-11-24 19:20:00,1.5939,1.5941,1.5938,1.5941,408900000.0
2005-11-24 19:25:00,1.594,1.5942,1.5934,1.5937,408900000.0
2005-11-24 19:30:00,1.5936,1.5944,1.5936,1.594,408900000.0
2005-11-24 19:35:00,1.5938,1.5947,1.5938,1.5942,408900000.0
2005-11-24 19:40:00,1.5941,1.5941,1.5939,1.5939,545200000.0
2005-11-24 19:45:00,1.594,1.5941,1.594,1.594,408900000.0
2005-11-24 19:50:00,1.5939,1.5939,1.5938,1.5938,272600000.0
2005-11-24 19:55:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 20:00:00,1.5937,1.5937,1.5933,1.5934,272600000.0
2005-11-24 20:05:00,1.5935,1.5939,1.5934,1.5938,545200000.0
2005-11-24 20:10:00,1.5937,1.5938,1.5936,1.5936,408900000.0
2005-11-24 20:15:00,1.5934,1.5937,1.5931,1.5934,545200000.0
2005-11-24 20:20:00,1.5935,1.5939,1.5933,1.5934,545200000.0
2005-11-24 20:25:00,1.5935,1.5939,1.5935,1.5939,545200000.0
2005-11-24 20:35:00,1.5941,1.5941,1.5937,1.5937,272600000.0
2005-11-24 20:40:00,1.5936,1.5937,1.5934,1.5934,272600000.0
2005-11-24 20:45:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-24 20:50:00,1.5936,1.5936,1.5934,1.5935,408900000.0
2005-11-24 20:55:00,1.5933,1.5937,1.5931,1.5933,545200000.0
2005-11-24 21:00:00,1.5934,1.5937,1.5934,1.5937,408900000.0
2005-11-24 21:05:00,1.5936,1.5936,1.5931,1.5936,408900000.0
2005-11-24 21:10:00,1.5938,1.5938,1.5935,1.5936,272600000.0
2005-11-24 21:15:00,1.5935,1.5937,1.5935,1.5937,272600000.0
2005-11-24 21:20:00,1.5936,1.5938,1.5935,1.5938,408900000.0
2005-11-24 21:25:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 21:35:00,1.5937,1.5942,1.5937,1.5941,408900000.0
2005-11-24 21:40:00,1.5944,1.5946,1.5943,1.5944,681500000.0
2005-11-24 21:45:00,1.5943,1.5944,1.5943,1.5944,272600000.0
2005-11-24 21:50:00,1.5942,1.5942,1.5938,1.5938,272600000.0
2005-11-24 21:55:00,1.5942,1.5942,1.5938,1.594,681500000.0
2005-11-24 22:00:00,1.5941,1.5942,1.5941,1.5942,408900000.0
2005-11-24 22:05:00,1.5941,1.5944,1.5941,1.5942,545200000.0
2005-11-24 22:10:00,1.5943,1.5949,1.5943,1.5946,681500000.0
2005-11-24 22:15:00,1.5945,1.5946,1.5945,1.5946,272600000.0
2005-11-24 22:20:00,1.5945,1.5946,1.5943,1.5943,545200000.0
2005-11-24 22:25:00,1.5941,1.5944,1.5941,1.5942,408900000.0
2005-11-24 22:30:00,1.5943,1.5943,1.5937,1.5939,545200000.0
2005-11-24 22:35:00,1.5943,1.5946,1.5941,1.5945,681500000.0
2005-11-24 22:40:00,1.5944,1.5946,1.5942,1.5944,545200000.0
2005-11-24 22:45:00,1.5945,1.5947,1.5944,1.5944,408900000.0
2005-11-24 22:50:00,1.5943,1.5945,1.594,1.5945,681500000.0
2005-11-24 22:55:00,1.5944,1.5947,1.5942,1.5947,681500000.0
2005-11-24 23:00:00,1.5946,1.5949,1.5946,1.5946,545200000.0
2005-11-24 23:05:00,1.5944,1.5944,1.5942,1.5942,408900000.0
2005-11-24 23:10:00,1.5941,1.5945,1.5939,1.5945,408900000.0
2005-11-24 23:15:00,1.5946,1.5946,1.5943,1.5943,545200000.0
2005-11-24 23:20:00,1.5944,1.5946,1.594,1.5945,545200000.0
2005-11-24 23:25:00,1.5949,1.5949,1.5943,1.5943,408900000.0
2005-11-24 23:30:00,1.5944,1.5946,1.594,1.5943,545200000.0
2005-11-24 23:35:00,1.5941,1.5946,1.5941,1.5943,545200000.0
2005-11-24 23:40:00,1.5944,1.5952,1.5943,1.5952,681500000.0
2005-11-24 23:45:00,1.5953,1.5953,1.5945,1.5945,681500000.0
2005-11-24 23:50:00,1.5946,1.5949,1.5942,1.5945,545200000.0
2005-11-24 23:55:00,1.5947,1.5947,1.5942,1.5943,681500000.0
2005-11-25 00:00:00,1.5942,1.5948,1.5942,1.5948,681500000.0
2005-11-25 00:05:00,1.5947,1.595,1.5944,1.5944,545200000.0
2005-11-25 00:10:00,1.5942,1.5945,1.594,1.5944,681500000.0
2005-11-25 00:15:00,1.5943,1.5946,1.5942,1.5945,545200000.0
2005-11-25 00:20:00,1.5944,1.5948,1.5944,1.5946,545200000.0
2005-11-25 00:25:00,1.5947,1.5947,1.5941,1.5941,681500000.0
2005-11-25 00:30:00,1.5942,1.5949,1.5942,1.5947,681500000.0
2005-11-25 00:35:00,1.5946,1.595,1.5945,1.5949,681500000.0
2005-11-25 00:40:00,1.595,1.5954,1.5945,1.5953,681500000.0
2005-11-25 00:45:00,1.5954,1.5954,1.5946,1.5948,681500000.0
2005-11-25 00:50:00,1.595,1.5966,1.5947,1.5964,681500000.0
2005-11-25 00:55:00,1.5966,1.5983,1.5964,1.597,681500000.0
2005-11-25 01:00:00,1.5972,1.5981,1.5967,1.5971,681500000.0
2005-11-25 01:05:00,1.597,1.5973,1.5958,1.5963,681500000.0
2005-11-25 01:10:00,1.5964,1.5964,1.5952,1.5959,681500000.0
2005-11-25 01:15:00,1.596,1.5963,1.5955,1.5957,681500000.0
2005-11-25 01:20:00,1.5956,1.5966,1.5956,1.5961,681500000.0
2005-11-25 01:25:00,1.5959,1.5964,1.5959,1.5963,545200000.0
2005-11-25 01:30:00,1.5963,1.5964,1.5957,1.5957,681500000.0
2005-11-25 01:35:00,1.5958,1.5966,1.5958,1.5963,681500000.0
2005-11-25 01:40:00,1.5964,1.5965,1.5959,1.5962,681500000.0
2005-11-25 01:45:00,1.5963,1.5963,1.5961,1.5962,681500000.0
2005-11-25 01:50:00,1.5963,1.5963,1.5955,1.5958,681500000.0
2005-11-25 01:55:00,1.5956,1.5961,1.5955,1.5959,681500000.0
2005-11-25 02:00:00,1.5961,1.5968,1.596,1.5965,681500000.0
2005-11-25 02:05:00,1.5965,1.5965,1.5963,1.5965,681500000.0
2005-11-25 02:10:00,1.5968,1.5977,1.5967,1.5976,681500000.0
2005-11-25 02:15:00,1.5975,1.5977,1.597,1.5971,681500000.0
2005-11-25 02:20:00,1.5973,1.5974,1.5967,1.5968,681500000.0
2005-11-25 02:25:00,1.5967,1.5974,1.5967,1.5973,681500000.0
2005-11-25 02:30:00,1.5974,1.5978,1.5971,1.5976,681500000.0
2005-11-25 02:35:00,1.5977,1.598,1.5974,1.598,681500000.0
2005-11-25 02:40:00,1.5979,1.598,1.5975,1.5979,545200000.0
2005-11-25 02:45:00,1.598,1.598,1.5973,1.5974,681500000.0
2005-11-25 02:50:00,1.5975,1.5976,1.5973,1.5975,545200000.0
2005-11-25 02:55:00,1.5976,1.5976,1.5967,1.5968,681500000.0
2005-11-25 03:00:00,1.5967,1.5969,1.5962,1.5962,681500000.0
2005-11-25 03:05:00,1.5963,1.5965,1.5954,1.5956,681500000.0
2005-11-25 03:10:00,1.5958,1.5962,1.5954,1.5959,681500000.0
2005-11-25 03:15:00,1.5958,1.5962,1.5957,1.596,681500000.0
2005-11-25 03:20:00,1.596,1.5962,1.5956,1.596,681500000.0
2005-11-25 03:25:00,1.5959,1.5967,1.5959,1.5964,545200000.0
2005-11-25 03:30:00,1.5963,1.5964,1.5963,1.5963,408900000.0
2005-11-25 03:35:00,1.5963,1.5965,1.5962,1.5962,681500000.0
2005-11-25 03:40:00,1.5963,1.5965,1.5961,1.5964,681500000.0
2005-11-25 03:45:00,1.5965,1.5968,1.5964,1.5966,545200000.0
2005-11-25 03:50:00,1.5965,1.5968,1.5963,1.5966,545200000.0
2005-11-25 03:55:00,1.5965,1.597,1.5965,1.5969,681500000.0
2005-11-25 04:00:00,1.5968,1.597,1.5965,1.5966,545200000.0
2005-11-25 04:05:00,1.5965,1.597,1.5965,1.5969,681500000.0
2005-11-25 04:10:00,1.597,1.5971,1.5967,1.5969,681500000.0
2005-11-25 04:15:00,1.597,1.5971,1.5968,1.5969,408900000.0
2005-11-25 04:20:00,1.597,1.597,1.5968,1.597,408900000.0
2005-11-25 04:25:00,1.5972,1.5972,1.5968,1.5968,272600000.0
2005-11-25 04:30:00,1.5969,1.597,1.5967,1.5967,681500000.0
2005-11-25 04:35:00,1.5968,1.597,1.5967,1.597,545200000.0
2005-11-25 04:40:00,1.5968,1.5972,1.5967,1.5972,681500000.0
2005-11-25 04:45:00,1.5973,1.5974,1.5968,1.597,681500000.0
2005-11-25 04:50:00,1.5972,1.5972,1.5967,1.597,681500000.0
2005-11-25 04:55:00,1.5969,1.5977,1.5969,1.5972,681500000.0
2005-11-25 05:00:00,1.5975,1.5977,1.597,1.5971,681500000.0
2005-11-25 05:05:00,1.597,1.5971,1.5962,1.5964,681500000.0
2005-11-25 05:10:00,1.5963,1.5965,1.5961,1.5962,681500000.0
2005-11-25 05:15:00,1.5963,1.5967,1.5957,1.5962,681500000.0
2005-11-25 05:20:00,1.596,1.597,1.5957,1.5969,681500000.0
2005-11-25 05:25:00,1.5968,1.597,1.5966,1.5968,681500000.0
2005-11-25 05:30:00,1.5969,1.5972,1.5967,1.5972,545200000.0
2005-11-25 05:35:00,1.5973,1.5974,1.5967,1.5973,681500000.0
2005-11-25 05:40:00,1.5972,1.5976,1.5968,1.5975,681500000.0
2005-11-25 05:45:00,1.5976,1.5978,1.5974,1.5976,681500000.0
2005-11-25 05:50:00,1.5977,1.5981,1.5977,1.5979,545200000.0
2005-11-25 05:55:00,1.598,1.5995,1.5977,1.599,681500000.0
2005-11-25 06:00:00,1.5989,1.5994,1.5987,1.5988,681500000.0
2005-11-25 06:05:00,1.5989,1.5993,1.5987,1.5989,681500000.0
2005-11-25 06:10:00,1.5988,1.5996,1.5987,1.5992,681500000.0
2005-11-25 06:15:00,1.5991,1.5994,1.5982,1.5986,681500000.0
2005-11-25 06:20:00,1.5985,1.5987,1.598,1.5987,681500000.0
2005-11-25 06:25:00,1.5986,1.599,1.5984,1.5989,681500000.0
2005-11-25 06:30:00,1.5987,1.5989,1.5983,1.5986,545200000.0
2005-11-25 06:35:00,1.5985,1.5987,1.5982,1.5987,681500000.0
2005-11-25 06:40:00,1.5988,1.5993,1.5987,1.5988,681500000.0
2005-11-25 06:45:00,1.5989,1.599,1.5984,1.5989,681500000.0
2005-11-25 06:50:00,1.599,1.599,1.5986,1.5986,545200000.0
2005-11-25 06:55:00,1.5985,1.5993,1.5982,1.5993,681500000.0
2005-11-25 07:00:00,1.5998,1.5998,1.5985,1.5986,681500000.0
2005-11-25 07:05:00,1.5988,1.5996,1.5986,1.5993,681500000.0
2005-11-25 07:10:00,1.5992,1.5994,1.5989,1.5991,681500000.0
2005-11-25 07:15:00,1.5992,1.5994,1.5987,1.5989,681500000.0
2005-11-25 07:20:00,1.5988,1.599,1.5987,1.5988,408900000.0
2005-11-25 07:25:00,1.5989,1.599,1.5981,1.5981,681500000.0
2005-11-25 07:30:00,1.598,1.5981,1.5976,1.598,545200000.0
2005-11-25 07:35:00,1.5979,1.598,1.5974,1.5976,681500000.0
2005-11-25 07:40:00,1.5977,1.5981,1.5975,1.598,681500000.0
2005-11-25 07:45:00,1.5979,1.5985,1.5976,1.598,681500000.0
2005-11-25 07:50:00,1.5981,1.5984,1.5979,1.5979,681500000.0
2005-11-25 07:55:00,1.5981,1.5987,1.5979,1.5982,681500000.0
2005-11-25 08:00:00,1.5983,1.5987,1.5975,1.5977,681500000.0
2005-11-25 08:05:00,1.5978,1.598,1.5976,1.5979,681500000.0
2005-11-25 08:10:00,1.598,1.5982,1.5974,1.5978,681500000.0
2005-11-25 08:15:00,1.5979,1.5984,1.5976,1.5982,681500000.0
2005-11-25 08:20:00,1.5985,1.5987,1.5982,1.5982,545200000.0
2005-11-25 08:25:00,1.5984,1.5985,1.5978,1.5984,681500000.0
2005-11-25 08:30:00,1.5985,1.5985,1.5971,1.5973,681500000.0
2005-11-25 08:35:00,1.5974,1.5975,1.5965,1.5968,681500000.0
2005-11-25 08:40:00,1.5969,1.5977,1.5966,1.5973,681500000.0
2005-11-25 08:45:00,1.5972,1.5973,1.5965,1.5972,681500000.0
2005-11-25 08:50:00,1.5972,1.5974,1.5968,1.5973,681500000.0
2005-11-25 08:55:00,1.5975,1.5978,1.5973,1.5976,681500000.0
2005-11-25 09:00:00,1.5975,1.598,1.5972,1.5976,681500000.0
2005-11-25 09:05:00,1.5977,1.5978,1.597,1.597,681500000.0
2005-11-25 09:10:00,1.5971,1.598,1.597,1.598,681500000.0
2005-11-25 09:15:00,1.5979,1.5983,1.5976,1.5978,681500000.0
2005-11-25 09:20:00,1.598,1.5982,1.5977,1.598,681500000.0
2005-11-25 09:25:00,1.5981,1.5987,1.5979,1.5979,681500000.0
2005-11-25 09:30:00,1.5977,1.598,1.597,1.5977,681500000.0
2005-11-25 09:35:00,1.5978,1.5978,1.5969,1.5972,681500000.0
2005-11-25 09:40:00,1.5971,1.5975,1.5968,1.597,681500000.0
2005-11-25 09:45:00,1.5969,1.5976,1.5968,1.5968,681500000.0
2005-11-25 09:50:00,1.5969,1.597,1.596,1.5963,681500000.0
2005-11-25 09:55:00,1.5964,1.5964,1.596,1.5963,681500000.0
2005-11-25 10:00:00,1.5962,1.5969,1.596,1.5967,681500000.0
2005-11-25 10:05:00,1.5968,1.5968,1.5963,1.5965,681500000.0
2005-11-25 10:10:00,1.5966,1.5969,1.596,1.596,681500000.0
2005-11-25 10:15:00,1.5962,1.5962,1.5952,1.5959,681500000.0
2005-11-25 10:20:00,1.5958,1.5961,1.5954,1.5958,681500000.0
2005-11-25 10:25:00,1.5958,1.5966,1.5955,1.5962,681500000.0
2005-11-25 10:30:00,1.5963,1.5963,1.5957,1.5962,681500000.0
2005-11-25 10:35:00,1.5961,1.5965,1.5959,1.5962,681500000.0
2005-11-25 10:40:00,1.596,1.5964,1.5947,1.5957,681500000.0
2005-11-25 10:45:00,1.5958,1.5965,1.5955,1.5963,681500000.0
2005-11-25 10:50:00,1.5961,1.5963,1.5957,1.596,681500000.0
2005-11-25 10:55:00,1.5961,1.5966,1.596,1.596,681500000.0
2005-11-25 11:00:00,1.5962,1.5963,1.5948,1.595,681500000.0
2005-11-25 11:05:00,1.5951,1.5955,1.5946,1.5951,681500000.0
2005-11-25 11:10:00,1.5952,1.5955,1.5944,1.5949,681500000.0
2005-11-25 11:15:00,1.595,1.5951,1.594,1.5948,681500000.0
2005-11-25 11:20:00,1.5946,1.5949,1.5944,1.5946,681500000.0
2005-11-25 11:25:00,1.5948,1.5949,1.5945,1.5947,681500000.0
2005-11-25 11:30:00,1.5946,1.5953,1.5945,1.5946,681500000.0
2005-11-25 11:35:00,1.5947,1.5949,1.5942,1.5946,681500000.0
2005-11-25 11:40:00,1.5945,1.595,1.5945,1.5949,408900000.0
2005-11-25 11:45:00,1.595,1.5955,1.5948,1.5955,681500000.0
2005-11-25 11:50:00,1.5954,1.596,1.5952,1.596,681500000.0
2005-11-25 11:55:00,1.5959,1.5959,1.5954,1.5956,681500000.0
2005-11-25 12:00:00,1.5957,1.5959,1.5947,1.5952,681500000.0
2005-11-25 12:05:00,1.5953,1.5956,1.595,1.5952,681500000.0
2005-11-25 12:10:00,1.5952,1.5953,1.5949,1.5953,681500000.0
2005-11-25 12:15:00,1.5955,1.5959,1.5954,1.5957,681500000.0
2005-11-25 12:20:00,1.5956,1.5957,1.5951,1.5953,681500000.0
2005-11-25 12:25:00,1.5954,1.5958,1.5952,1.5953,681500000.0
2005-11-25 12:30:00,1.5954,1.5956,1.595,1.5956,681500000.0
2005-11-25 12:35:00,1.5955,1.5955,1.5947,1.5952,681500000.0
2005-11-25 12:40:00,1.5951,1.5954,1.5946,1.5951,681500000.0
2005-11-25 12:45:00,1.5952,1.5952,1.5945,1.5945,681500000.0
2005-11-25 12:50:00,1.5946,1.5947,1.5943,1.5945,681500000.0
2005-11-25 12:55:00,1.5947,1.5955,1.5945,1.5952,681500000.0
2005-11-25 13:00:00,1.5953,1.5964,1.5953,1.5958,681500000.0
2005-11-25 13:05:00,1.5957,1.5957,1.595,1.5955,681500000.0
2005-11-25 13:10:00,1.5954,1.5957,1.5952,1.5956,681500000.0
2005-11-25 13:15:00,1.5955,1.5963,1.5953,1.5963,681500000.0
2005-11-25 13:20:00,1.596,1.5964,1.596,1.5963,681500000.0
2005-11-25 13:25:00,1.5964,1.5965,1.5956,1.5958,681500000.0
2005-11-25 13:30:00,1.5959,1.5959,1.5954,1.5957,681500000.0
2005-11-25 13:35:00,1.5959,1.5959,1.5955,1.5957,545200000.0
2005-11-25 13:40:00,1.5956,1.5968,1.5956,1.5967,681500000.0
2005-11-25 13:45:00,1.5968,1.5969,1.5965,1.5967,545200000.0
2005-11-25 13:50:00,1.5968,1.5972,1.5966,1.5967,681500000.0
2005-11-25 13:55:00,1.5966,1.5966,1.596,1.5961,681500000.0
2005-11-25 14:00:00,1.5963,1.5971,1.5962,1.5963,681500000.0
2005-11-25 14:05:00,1.5962,1.5962,1.5957,1.596,681500000.0
2005-11-25 14:10:00,1.5959,1.5971,1.5959,1.5969,681500000.0
2005-11-25 14:15:00,1.5968,1.597,1.5963,1.5967,681500000.0
2005-11-25 14:20:00,1.5966,1.5969,1.5963,1.5965,681500000.0
2005-11-25 14:25:00,1.5964,1.5967,1.5962,1.5965,681500000.0
2005-11-25 14:30:00,1.5963,1.5967,1.5961,1.5961,681500000.0
2005-11-25 14:35:00,1.5962,1.5962,1.5955,1.5958,681500000.0
2005-11-25 14:40:00,1.5957,1.5962,1.5947,1.5961,681500000.0
2005-11-25 14:45:00,1.5962,1.5965,1.5957,1.5962,681500000.0
2005-11-25 14:50:00,1.5963,1.5966,1.5959,1.5966,681500000.0
2005-11-25 14:55:00,1.5962,1.5967,1.5952,1.596,681500000.0
2005-11-25 15:00:00,1.5961,1.5965,1.5956,1.5956,681500000.0
2005-11-25 15:05:00,1.5957,1.596,1.5952,1.5952,681500000.0
2005-11-25 15:10:00,1.5953,1.5958,1.5953,1.5957,681500000.0
2005-11-25 15:15:00,1.5958,1.5961,1.5951,1.5951,681500000.0
2005-11-25 15:20:00,1.5949,1.5955,1.5945,1.5946,681500000.0
2005-11-25 15:25:00,1.5947,1.5951,1.5944,1.5951,681500000.0
2005-11-25 15:30:00,1.5952,1.5953,1.5948,1.5953,681500000.0
2005-11-25 15:35:00,1.5952,1.5958,1.5947,1.595,681500000.0
2005-11-25 15:40:00,1.5951,1.5951,1.5943,1.5946,681500000.0
2005-11-25 15:45:00,1.5945,1.5948,1.5938,1.5941,681500000.0
2005-11-25 15:50:00,1.5942,1.5942,1.5936,1.5942,681500000.0
2005-11-25 15:55:00,1.5941,1.5945,1.5937,1.5944,681500000.0
2005-11-25 16:00:00,1.5945,1.5948,1.5929,1.593,681500000.0
2005-11-25 16:05:00,1.593,1.5935,1.5927,1.5931,681500000.0
2005-11-25 16:10:00,1.593,1.5931,1.5921,1.593,681500000.0
2005-11-25 16:15:00,1.5929,1.5932,1.5924,1.5932,681500000.0
2005-11-25 16:20:00,1.5933,1.5933,1.5917,1.592,681500000.0
2005-11-25 16:25:00,1.5921,1.5923,1.5915,1.5918,681500000.0
2005-11-25 16:30:00,1.5917,1.5937,1.5916,1.5933,681500000.0
2005-11-25 16:35:00,1.5934,1.5937,1.5929,1.5935,681500000.0
2005-11-25 16:40:00,1.5934,1.5939,1.5932,1.5934,681500000.0
2005-11-25 16:45:00,1.5935,1.594,1.5935,1.5937,681500000.0
2005-11-25 16:50:00,1.5936,1.5938,1.5929,1.5934,681500000.0
2005-11-25 16:55:00,1.5932,1.5941,1.593,1.5941,681500000.0
2005-11-25 17:00:00,1.5939,1.5945,1.5936,1.5939,681500000.0
2005-11-25 17:05:00,1.5938,1.594,1.5933,1.5939,681500000.0
2005-11-25 17:10:00,1.594,1.5945,1.5939,1.594,681500000.0
2005-11-25 17:15:00,1.5942,1.595,1.5938,1.5949,681500000.0
2005-11-25 17:20:00,1.5948,1.5955,1.5945,1.595,681500000.0
2005-11-25 17:25:00,1.5949,1.5961,1.5943,1.5959,681500000.0
2005-11-25 17:30:00,1.596,1.596,1.595,1.595,681500000.0
2005-11-25 17:35:00,1.5948,1.5953,1.5944,1.5944,681500000.0
2005-11-25 17:40:00,1.5943,1.5949,1.5939,1.5944,681500000.0
2005-11-25 17:45:00,1.5943,1.5945,1.5939,1.5943,681500000.0
2005-11-25 17:50:00,1.5944,1.5947,1.5939,1.594,681500000.0
2005-11-25 17:55:00,1.5941,1.5946,1.5935,1.5941,681500000.0
2005-11-25 18:00:00,1.5942,1.5943,1.5931,1.5938,681500000.0
2005-11-25 18:05:00,1.5937,1.5942,1.5931,1.5939,681500000.0
2005-11-25 18:10:00,1.594,1.5943,1.5937,1.5939,681500000.0
2005-11-25 18:15:00,1.594,1.594,1.5921,1.5927,681500000.0
2005-11-25 18:20:00,1.5924,1.5925,1.5917,1.5918,681500000.0
2005-11-25 18:25:00,1.5919,1.5924,1.5918,1.5921,681500000.0
2005-11-25 18:30:00,1.5924,1.5929,1.5923,1.5929,681500000.0
2005-11-25 18:35:00,1.593,1.5931,1.5927,1.5931,681500000.0
2005-11-25 18:40:00,1.593,1.5934,1.5929,1.5931,681500000.0
2005-11-25 18:45:00,1.5933,1.5934,1.5931,1.5934,408900000.0
2005-11-25 18:50:00,1.5933,1.5934,1.5928,1.5928,681500000.0
2005-11-25 18:55:00,1.5924,1.5931,1.5924,1.5924,681500000.0
2005-11-25 19:00:00,1.5923,1.5925,1.5919,1.5924,681500000.0
2005-11-25 19:05:00,1.5923,1.5924,1.5919,1.5919,545200000.0
2005-11-25 19:10:00,1.5918,1.5921,1.5918,1.5919,545200000.0
2005-11-25 19:15:00,1.5919,1.5919,1.5917,1.5917,545200000.0
2005-11-25 19:20:00,1.5917,1.5917,1.5915,1.5915,408900000.0
2005-11-25 19:25:00,1.5914,1.5916,1.5914,1.5916,545200000.0
2005-11-25 19:30:00,1.5911,1.5913,1.5911,1.5913,545200000.0
2005-11-25 19:35:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-11-25 19:40:00,1.5915,1.5915,1.5915,1.5915,408900000.0
2005-11-25 19:45:00,1.5915,1.5917,1.5911,1.5914,545200000.0
2005-11-25 19:50:00,1.5915,1.5918,1.5915,1.5917,545200000.0
2005-11-25 19:55:00,1.5918,1.5918,1.5915,1.5915,408900000.0
2005-11-25 20:00:00,1.5915,1.5919,1.5915,1.5915,408900000.0
2005-11-25 20:05:00,1.5919,1.5919,1.5911,1.5914,545200000.0
2005-11-25 20:10:00,1.5911,1.5911,1.5906,1.5908,545200000.0
2005-11-25 20:15:00,1.5906,1.5912,1.5904,1.5911,545200000.0
2005-11-25 20:20:00,1.5912,1.5914,1.5911,1.5912,681500000.0
2005-11-25 20:25:00,1.5913,1.5917,1.5913,1.5917,272600000.0
2005-11-25 20:30:00,1.5918,1.5918,1.5913,1.5914,545200000.0
2005-11-25 20:35:00,1.5911,1.5912,1.5911,1.5912,272600000.0
2005-11-25 20:40:00,1.591,1.5913,1.5909,1.5913,545200000.0
2005-11-25 20:45:00,1.5913,1.5915,1.5913,1.5915,272600000.0
2005-11-25 20:50:00,1.5917,1.5938,1.5917,1.5922,681500000.0
2005-11-25 20:55:00,1.5921,1.5936,1.5921,1.5928,681500000.0
2005-11-25 21:00:00,1.5924,1.5928,1.5921,1.5926,681500000.0
2005-11-25 21:05:00,1.5928,1.5935,1.5927,1.5935,681500000.0
2005-11-25 21:10:00,1.5937,1.5937,1.5931,1.5934,681500000.0
2005-11-25 21:15:00,1.5933,1.5938,1.5933,1.5938,681500000.0
2005-11-25 21:20:00,1.5938,1.594,1.5931,1.5935,545200000.0
2005-11-25 21:25:00,1.5937,1.5938,1.5935,1.5936,681500000.0
2005-11-25 21:30:00,1.5935,1.5935,1.5924,1.5931,681500000.0
2005-11-25 21:35:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-25 21:40:00,1.5931,1.5932,1.5929,1.5931,545200000.0
2005-11-25 21:45:00,1.5932,1.5932,1.593,1.593,408900000.0
2005-11-25 21:50:00,1.5929,1.5932,1.5929,1.593,545200000.0
2005-11-25 21:55:00,1.5932,1.5932,1.5928,1.5929,545200000.0
2005-11-25 22:00:00,1.5928,1.5932,1.5927,1.5928,408900000.0
2005-11-25 22:05:00,1.5929,1.593,1.5927,1.593,545200000.0
2005-11-25 22:10:00,1.5927,1.593,1.5926,1.5928,408900000.0
2005-11-25 22:15:00,1.5928,1.5931,1.5924,1.5926,681500000.0
2005-11-25 22:20:00,1.5925,1.5928,1.5923,1.5925,408900000.0
2005-11-25 22:25:00,1.5926,1.5926,1.5918,1.5918,272600000.0
2005-11-25 22:30:00,1.5919,1.5919,1.5916,1.5916,408900000.0
2005-11-25 22:35:00,1.5917,1.594,1.5915,1.5935,681500000.0
2005-11-25 22:40:00,1.5938,1.5942,1.5934,1.5936,408900000.0
2005-11-25 22:45:00,1.5933,1.5938,1.593,1.5931,681500000.0
2005-11-25 22:50:00,1.593,1.5932,1.5929,1.593,681500000.0
2005-11-25 22:55:00,1.5927,1.593,1.5923,1.5927,545200000.0
2005-11-28 00:00:00,1.5946,1.5949,1.5942,1.5943,681500000.0
2005-11-28 00:05:00,1.5942,1.5946,1.5941,1.5943,545200000.0
2005-11-28 00:10:00,1.5942,1.5944,1.5939,1.5941,545200000.0
2005-11-28 00:15:00,1.594,1.5942,1.594,1.5942,681500000.0
2005-11-28 00:20:00,1.594,1.5948,1.594,1.5948,681500000.0
2005-11-28 00:25:00,1.5947,1.595,1.5944,1.5948,545200000.0
2005-11-28 00:30:00,1.5947,1.5951,1.5939,1.5942,681500000.0
2005-11-28 00:35:00,1.5941,1.5947,1.5941,1.5943,681500000.0
2005-11-28 00:40:00,1.5944,1.5944,1.594,1.5941,681500000.0
2005-11-28 00:45:00,1.594,1.5944,1.5936,1.5942,681500000.0
2005-11-28 00:50:00,1.5941,1.5944,1.594,1.5944,545200000.0
2005-11-28 00:55:00,1.5943,1.5944,1.5936,1.5937,681500000.0
2005-11-28 01:00:00,1.5938,1.594,1.5929,1.5934,681500000.0
2005-11-28 01:05:00,1.5932,1.5934,1.5926,1.5932,681500000.0
2005-11-28 01:10:00,1.5933,1.5933,1.5928,1.593,681500000.0
2005-11-28 01:15:00,1.5929,1.5935,1.5929,1.5934,681500000.0
2005-11-28 01:20:00,1.5933,1.5948,1.5931,1.5948,681500000.0
2005-11-28 01:25:00,1.5947,1.5948,1.5942,1.5943,681500000.0
2005-11-28 01:30:00,1.5944,1.5945,1.5938,1.5938,681500000.0
2005-11-28 01:35:00,1.5937,1.5939,1.5933,1.5933,681500000.0
2005-11-28 01:40:00,1.5934,1.5934,1.5927,1.5927,681500000.0
2005-11-28 01:45:00,1.5926,1.5928,1.5922,1.5922,681500000.0
2005-11-28 01:50:00,1.5921,1.5926,1.5918,1.5919,681500000.0
2005-11-28 01:55:00,1.592,1.5922,1.5916,1.5922,681500000.0
2005-11-28 02:00:00,1.592,1.5932,1.5919,1.5924,681500000.0
2005-11-28 02:05:00,1.5925,1.5927,1.5923,1.5927,681500000.0
2005-11-28 02:10:00,1.5925,1.5926,1.592,1.592,681500000.0
2005-11-28 02:15:00,1.5922,1.5927,1.5921,1.5922,681500000.0
2005-11-28 02:20:00,1.5923,1.5926,1.5921,1.5926,545200000.0
2005-11-28 02:25:00,1.5925,1.5928,1.5918,1.5918,681500000.0
2005-11-28 02:30:00,1.5917,1.5926,1.5916,1.5926,681500000.0
2005-11-28 02:35:00,1.5925,1.593,1.5922,1.5923,681500000.0
2005-11-28 02:40:00,1.5925,1.5927,1.5921,1.5921,681500000.0
2005-11-28 02:45:00,1.5922,1.5926,1.5921,1.5923,681500000.0
2005-11-28 02:50:00,1.5921,1.5931,1.5919,1.5931,545200000.0
2005-11-28 02:55:00,1.5932,1.5934,1.5926,1.5927,681500000.0
2005-11-28 03:00:00,1.5926,1.5931,1.5925,1.5929,545200000.0
2005-11-28 03:05:00,1.593,1.5933,1.593,1.5932,545200000.0
2005-11-28 03:10:00,1.5933,1.5934,1.5931,1.5932,681500000.0
2005-11-28 03:15:00,1.5933,1.5933,1.593,1.593,545200000.0
2005-11-28 03:20:00,1.593,1.5933,1.5929,1.5931,681500000.0
2005-11-28 03:25:00,1.5929,1.5933,1.5929,1.5932,545200000.0
2005-11-28 03:30:00,1.5931,1.5935,1.5929,1.5934,545200000.0
2005-11-28 03:35:00,1.5935,1.5935,1.5929,1.593,681500000.0
2005-11-28 03:40:00,1.5929,1.5938,1.5927,1.5937,681500000.0
2005-11-28 03:45:00,1.5938,1.595,1.5935,1.5945,681500000.0
2005-11-28 03:50:00,1.5944,1.5945,1.5937,1.5943,681500000.0
2005-11-28 03:55:00,1.5945,1.5948,1.5943,1.5948,681500000.0
2005-11-28 04:00:00,1.5949,1.5951,1.5946,1.5946,681500000.0
2005-11-28 04:05:00,1.5945,1.5947,1.5945,1.5946,408900000.0
2005-11-28 04:10:00,1.5945,1.5946,1.5939,1.5941,681500000.0
2005-11-28 04:15:00,1.5942,1.5942,1.5936,1.5938,681500000.0
2005-11-28 04:20:00,1.5939,1.5943,1.5938,1.5942,681500000.0
2005-11-28 04:25:00,1.5943,1.5943,1.5938,1.5939,681500000.0
2005-11-28 04:30:00,1.5938,1.594,1.5935,1.5939,408900000.0
2005-11-28 04:35:00,1.5941,1.5942,1.5938,1.5939,681500000.0
2005-11-28 04:40:00,1.594,1.5941,1.5937,1.594,681500000.0
2005-11-28 04:45:00,1.5939,1.5942,1.5938,1.594,681500000.0
2005-11-28 04:50:00,1.5941,1.5944,1.5939,1.5939,681500000.0
2005-11-28 04:55:00,1.5937,1.5941,1.5937,1.5941,545200000.0
2005-11-28 05:00:00,1.594,1.5942,1.5934,1.5935,545200000.0
2005-11-28 05:05:00,1.5934,1.5936,1.5932,1.5934,681500000.0
2005-11-28 05:10:00,1.5935,1.5937,1.5935,1.5936,681500000.0
2005-11-28 05:15:00,1.5937,1.5937,1.5933,1.5936,681500000.0
2005-11-28 05:20:00,1.5934,1.5938,1.5934,1.5936,681500000.0
2005-11-28 05:25:00,1.5935,1.594,1.5935,1.5939,681500000.0
2005-11-28 05:30:00,1.5938,1.5938,1.5936,1.5938,408900000.0
2005-11-28 05:35:00,1.5937,1.5938,1.5935,1.5938,681500000.0
2005-11-28 05:40:00,1.5936,1.594,1.5934,1.5938,681500000.0
2005-11-28 05:45:00,1.5936,1.5942,1.5934,1.5934,681500000.0
2005-11-28 05:50:00,1.5935,1.594,1.5934,1.5939,681500000.0
2005-11-28 05:55:00,1.5939,1.5941,1.5937,1.5939,545200000.0
2005-11-28 06:00:00,1.5938,1.5941,1.5938,1.5939,681500000.0
2005-11-28 06:05:00,1.594,1.5941,1.5937,1.5937,545200000.0
2005-11-28 06:10:00,1.5938,1.594,1.5936,1.5939,681500000.0
2005-11-28 06:15:00,1.5938,1.594,1.5936,1.5937,681500000.0
2005-11-28 06:20:00,1.5937,1.5938,1.5934,1.5934,545200000.0
2005-11-28 06:25:00,1.5933,1.5935,1.5931,1.5932,545200000.0
2005-11-28 06:30:00,1.5934,1.5934,1.5928,1.5933,545200000.0
2005-11-28 06:35:00,1.5932,1.5933,1.5931,1.5931,681500000.0
2005-11-28 06:40:00,1.5932,1.5935,1.5932,1.5935,408900000.0
2005-11-28 06:45:00,1.5937,1.5941,1.5936,1.5937,681500000.0
2005-11-28 06:50:00,1.5936,1.5938,1.5935,1.5935,681500000.0
2005-11-28 06:55:00,1.5936,1.594,1.5934,1.5934,545200000.0
2005-11-28 07:00:00,1.5935,1.5941,1.5935,1.5937,681500000.0
2005-11-28 07:05:00,1.5938,1.5939,1.5936,1.5938,681500000.0
2005-11-28 07:10:00,1.5939,1.594,1.5926,1.5933,681500000.0
2005-11-28 07:15:00,1.5934,1.5936,1.5927,1.5929,681500000.0
2005-11-28 07:20:00,1.5925,1.593,1.5925,1.5928,681500000.0
2005-11-28 07:25:00,1.5929,1.5934,1.5928,1.593,681500000.0
2005-11-28 07:30:00,1.5929,1.5931,1.5923,1.5923,681500000.0
2005-11-28 07:35:00,1.5923,1.5928,1.5922,1.5926,545200000.0
2005-11-28 07:40:00,1.5928,1.5928,1.592,1.592,681500000.0
2005-11-28 07:45:00,1.5921,1.5928,1.592,1.5927,545200000.0
2005-11-28 07:50:00,1.5928,1.5932,1.5924,1.5928,681500000.0
2005-11-28 07:55:00,1.5926,1.5933,1.5924,1.5932,681500000.0
2005-11-28 08:00:00,1.5931,1.5932,1.5912,1.5913,681500000.0
2005-11-28 08:05:00,1.5909,1.5918,1.5909,1.5917,681500000.0
2005-11-28 08:10:00,1.5918,1.5929,1.5917,1.5927,681500000.0
2005-11-28 08:15:00,1.5926,1.5932,1.5924,1.5931,545200000.0
2005-11-28 08:20:00,1.5929,1.593,1.5924,1.5929,681500000.0
2005-11-28 08:25:00,1.593,1.5932,1.5923,1.5925,681500000.0
2005-11-28 08:30:00,1.5926,1.5931,1.5922,1.5931,681500000.0
2005-11-28 08:35:00,1.5932,1.5943,1.5931,1.5938,681500000.0
2005-11-28 08:40:00,1.5939,1.5941,1.5935,1.5937,681500000.0
2005-11-28 08:45:00,1.5936,1.5943,1.5924,1.5942,681500000.0
2005-11-28 08:50:00,1.5941,1.5946,1.5936,1.5942,681500000.0
2005-11-28 08:55:00,1.5943,1.5946,1.5935,1.5939,681500000.0
2005-11-28 09:00:00,1.5938,1.594,1.5928,1.5934,681500000.0
2005-11-28 09:05:00,1.5935,1.5947,1.5934,1.5947,681500000.0
2005-11-28 09:10:00,1.5945,1.5955,1.5943,1.5953,681500000.0
2005-11-28 09:15:00,1.5952,1.5953,1.5944,1.5949,681500000.0
2005-11-28 09:20:00,1.5948,1.5949,1.5942,1.5943,681500000.0
2005-11-28 09:25:00,1.5947,1.5953,1.5945,1.5946,681500000.0
2005-11-28 09:30:00,1.5945,1.5946,1.594,1.5943,681500000.0
2005-11-28 09:35:00,1.5944,1.5951,1.5942,1.5943,681500000.0
2005-11-28 09:40:00,1.5946,1.5948,1.5939,1.5939,681500000.0
2005-11-28 09:45:00,1.594,1.5941,1.5937,1.5938,681500000.0
2005-11-28 09:50:00,1.594,1.5945,1.5939,1.5942,681500000.0
2005-11-28 09:55:00,1.5943,1.5951,1.5941,1.5945,681500000.0
2005-11-28 10:00:00,1.5947,1.595,1.5944,1.5949,681500000.0
2005-11-28 10:05:00,1.595,1.5952,1.5948,1.5949,681500000.0
2005-11-28 10:10:00,1.595,1.5957,1.5946,1.5952,681500000.0
2005-11-28 10:15:00,1.5953,1.5954,1.5947,1.595,681500000.0
2005-11-28 10:20:00,1.5949,1.5954,1.5948,1.5949,681500000.0
2005-11-28 10:25:00,1.5947,1.5951,1.5945,1.5949,545200000.0
2005-11-28 10:30:00,1.5948,1.5954,1.5946,1.5951,681500000.0
2005-11-28 10:35:00,1.5949,1.5962,1.5947,1.5961,681500000.0
2005-11-28 10:40:00,1.5962,1.5962,1.5951,1.5952,681500000.0
2005-11-28 10:45:00,1.5953,1.5954,1.5945,1.5951,681500000.0
2005-11-28 10:50:00,1.5952,1.5952,1.5943,1.5944,681500000.0
2005-11-28 10:55:00,1.5945,1.5954,1.5943,1.5951,681500000.0
2005-11-28 11:00:00,1.5952,1.5958,1.5949,1.5956,681500000.0
2005-11-28 11:05:00,1.5955,1.5956,1.595,1.5951,681500000.0
2005-11-28 11:10:00,1.595,1.5951,1.5944,1.5946,681500000.0
2005-11-28 11:15:00,1.5947,1.5947,1.5941,1.5943,681500000.0
2005-11-28 11:20:00,1.5942,1.5944,1.594,1.5941,681500000.0
2005-11-28 11:25:00,1.5943,1.5945,1.5937,1.5937,681500000.0
2005-11-28 11:30:00,1.5938,1.5945,1.5938,1.5944,681500000.0
2005-11-28 11:35:00,1.5942,1.5942,1.5933,1.5935,681500000.0
2005-11-28 11:40:00,1.5937,1.5937,1.5932,1.5936,545200000.0
2005-11-28 11:45:00,1.5937,1.594,1.593,1.5939,681500000.0
2005-11-28 11:50:00,1.5938,1.5942,1.5938,1.5941,681500000.0
2005-11-28 11:55:00,1.594,1.5947,1.5934,1.5944,681500000.0
2005-11-28 12:00:00,1.5946,1.5947,1.5932,1.5935,681500000.0
2005-11-28 12:05:00,1.5933,1.5936,1.5932,1.5933,681500000.0
2005-11-28 12:10:00,1.5934,1.5936,1.5928,1.5934,681500000.0
2005-11-28 12:15:00,1.5932,1.5937,1.5928,1.5937,681500000.0
2005-11-28 12:20:00,1.5936,1.5946,1.5934,1.5938,681500000.0
2005-11-28 12:25:00,1.5939,1.595,1.5939,1.5949,681500000.0
2005-11-28 12:30:00,1.5948,1.5949,1.5941,1.5941,681500000.0
2005-11-28 12:35:00,1.594,1.5948,1.5939,1.5944,681500000.0
2005-11-28 12:40:00,1.5943,1.595,1.5942,1.595,545200000.0
2005-11-28 12:45:00,1.5949,1.5953,1.5942,1.5943,681500000.0
2005-11-28 12:50:00,1.5944,1.595,1.5941,1.5945,681500000.0
2005-11-28 12:55:00,1.5948,1.5952,1.5944,1.5948,681500000.0
2005-11-28 13:00:00,1.5951,1.5955,1.5948,1.595,681500000.0
2005-11-28 13:05:00,1.5949,1.5951,1.5939,1.594,681500000.0
2005-11-28 13:10:00,1.5939,1.5942,1.5938,1.594,681500000.0
2005-11-28 13:15:00,1.5941,1.5946,1.5937,1.5942,681500000.0
2005-11-28 13:20:00,1.5944,1.5944,1.5933,1.5934,681500000.0
2005-11-28 13:25:00,1.5933,1.5936,1.5931,1.5935,681500000.0
2005-11-28 13:30:00,1.5933,1.5935,1.5927,1.5933,681500000.0
2005-11-28 13:35:00,1.5934,1.5939,1.5932,1.5939,681500000.0
2005-11-28 13:40:00,1.5938,1.5943,1.5937,1.5941,681500000.0
2005-11-28 13:45:00,1.5942,1.5943,1.5938,1.594,681500000.0
2005-11-28 13:50:00,1.594,1.5943,1.5934,1.5936,681500000.0
2005-11-28 13:55:00,1.5937,1.594,1.5936,1.5937,681500000.0
2005-11-28 14:00:00,1.5938,1.594,1.5929,1.5932,681500000.0
2005-11-28 14:05:00,1.5933,1.5935,1.5928,1.5933,681500000.0
2005-11-28 14:10:00,1.5931,1.5941,1.5929,1.594,681500000.0
2005-11-28 14:15:00,1.5939,1.5942,1.5933,1.5934,681500000.0
2005-11-28 14:20:00,1.5935,1.5939,1.5931,1.5931,681500000.0
2005-11-28 14:25:00,1.5932,1.594,1.5932,1.5937,681500000.0
2005-11-28 14:30:00,1.5937,1.5942,1.5935,1.5941,681500000.0
2005-11-28 14:35:00,1.5939,1.5943,1.5937,1.5939,681500000.0
2005-11-28 14:40:00,1.5937,1.5939,1.5932,1.5936,681500000.0
2005-11-28 14:45:00,1.5938,1.5945,1.5937,1.5944,681500000.0
2005-11-28 14:50:00,1.5945,1.5947,1.594,1.5945,681500000.0
2005-11-28 14:55:00,1.5944,1.5955,1.5944,1.5952,681500000.0
2005-11-28 15:00:00,1.5953,1.5958,1.5951,1.5957,408900000.0
2005-11-28 15:05:00,1.5958,1.5961,1.5954,1.5959,681500000.0
2005-11-28 15:10:00,1.5957,1.5963,1.5956,1.5962,681500000.0
2005-11-28 15:15:00,1.5961,1.5963,1.5955,1.5958,681500000.0
2005-11-28 15:20:00,1.5957,1.5961,1.5951,1.5955,681500000.0
2005-11-28 15:25:00,1.5956,1.596,1.5951,1.5955,681500000.0
2005-11-28 15:30:00,1.5954,1.596,1.5948,1.5957,681500000.0
2005-11-28 15:35:00,1.596,1.5965,1.5958,1.5962,681500000.0
2005-11-28 15:40:00,1.5961,1.5963,1.5957,1.5963,681500000.0
2005-11-28 15:45:00,1.5964,1.5973,1.596,1.5971,681500000.0
2005-11-28 15:50:00,1.5968,1.5979,1.5968,1.5976,681500000.0
2005-11-28 15:55:00,1.5977,1.5984,1.5975,1.5977,681500000.0
2005-11-28 16:00:00,1.5976,1.598,1.5973,1.5978,681500000.0
2005-11-28 16:05:00,1.5976,1.5992,1.5975,1.5984,681500000.0
2005-11-28 16:10:00,1.5985,1.5988,1.5977,1.598,681500000.0
2005-11-28 16:15:00,1.5978,1.5982,1.5975,1.5979,681500000.0
2005-11-28 16:20:00,1.5981,1.5985,1.5972,1.5983,681500000.0
2005-11-28 16:25:00,1.598,1.5991,1.5979,1.599,681500000.0
2005-11-28 16:30:00,1.5991,1.5997,1.5986,1.5991,681500000.0
2005-11-28 16:35:00,1.5992,1.5996,1.599,1.5995,681500000.0
2005-11-28 16:40:00,1.5993,1.5997,1.5987,1.5987,681500000.0
2005-11-28 16:45:00,1.5984,1.6002,1.5983,1.6002,681500000.0
2005-11-28 16:50:00,1.6003,1.6004,1.5985,1.5987,681500000.0
2005-11-28 16:55:00,1.5984,1.6001,1.5983,1.6001,681500000.0
2005-11-28 17:00:00,1.5999,1.6002,1.5984,1.599,681500000.0
2005-11-28 17:05:00,1.5991,1.5995,1.5986,1.5989,681500000.0
2005-11-28 17:10:00,1.5988,1.5989,1.5981,1.5984,681500000.0
2005-11-28 17:15:00,1.5983,1.5991,1.598,1.5988,681500000.0
2005-11-28 17:20:00,1.599,1.5995,1.5986,1.5991,681500000.0
2005-11-28 17:25:00,1.5992,1.5999,1.5992,1.5995,681500000.0
2005-11-28 17:30:00,1.5994,1.6,1.599,1.5994,681500000.0
2005-11-28 17:35:00,1.5995,1.6006,1.5992,1.6005,681500000.0
2005-11-28 17:40:00,1.6004,1.6014,1.6004,1.601,681500000.0
2005-11-28 17:45:00,1.6011,1.6013,1.6007,1.6011,681500000.0
2005-11-28 17:50:00,1.6013,1.6014,1.6004,1.6008,681500000.0
2005-11-28 17:55:00,1.6009,1.6009,1.5987,1.5991,681500000.0
2005-11-28 18:00:00,1.599,1.5999,1.599,1.5997,681500000.0
2005-11-28 18:05:00,1.5994,1.5997,1.5989,1.5992,681500000.0
2005-11-28 18:10:00,1.599,1.5995,1.5984,1.5985,681500000.0
2005-11-28 18:15:00,1.5987,1.5997,1.5984,1.5994,681500000.0
2005-11-28 18:20:00,1.5995,1.5997,1.5987,1.5994,681500000.0
2005-11-28 18:25:00,1.5993,1.5996,1.5984,1.5987,681500000.0
2005-11-28 18:30:00,1.5988,1.5989,1.5982,1.5984,681500000.0
2005-11-28 18:35:00,1.5985,1.5997,1.5984,1.5997,681500000.0
2005-11-28 18:40:00,1.5994,1.6004,1.599,1.599,681500000.0
2005-11-28 18:45:00,1.5991,1.5999,1.599,1.5992,681500000.0
2005-11-28 18:50:00,1.5993,1.5994,1.5989,1.5992,681500000.0
2005-11-28 18:55:00,1.5994,1.6008,1.5994,1.6004,681500000.0
2005-11-28 19:00:00,1.6005,1.6009,1.6004,1.6008,681500000.0
2005-11-28 19:05:00,1.6002,1.6002,1.5991,1.5994,681500000.0
2005-11-28 19:10:00,1.5995,1.6002,1.5988,1.6002,681500000.0
2005-11-28 19:15:00,1.6,1.6014,1.5997,1.6006,681500000.0
2005-11-28 19:20:00,1.6005,1.6008,1.5963,1.5963,681500000.0
2005-11-28 19:25:00,1.5963,1.5969,1.5953,1.596,681500000.0
2005-11-28 19:30:00,1.5961,1.5968,1.5958,1.5966,681500000.0
2005-11-28 19:35:00,1.5967,1.5975,1.5963,1.5973,681500000.0
2005-11-28 19:40:00,1.5975,1.598,1.5968,1.5971,681500000.0
2005-11-28 19:45:00,1.5975,1.5978,1.5931,1.5934,681500000.0
2005-11-28 19:50:00,1.5935,1.5953,1.5933,1.5949,681500000.0
2005-11-28 19:55:00,1.5949,1.5952,1.5921,1.5924,681500000.0
2005-11-28 20:00:00,1.5927,1.5934,1.5924,1.5929,681500000.0
2005-11-28 20:05:00,1.5931,1.5942,1.5919,1.5936,681500000.0
2005-11-28 20:10:00,1.5935,1.5971,1.5934,1.5962,681500000.0
2005-11-28 20:15:00,1.596,1.5968,1.5949,1.5968,681500000.0
2005-11-28 20:20:00,1.5969,1.5969,1.596,1.5968,681500000.0
2005-11-28 20:25:00,1.5966,1.5971,1.5957,1.596,681500000.0
2005-11-28 20:30:00,1.5959,1.5965,1.5953,1.5961,681500000.0
2005-11-28 20:35:00,1.596,1.5969,1.5956,1.5966,681500000.0
2005-11-28 20:40:00,1.5967,1.5969,1.5962,1.5965,681500000.0
2005-11-28 20:45:00,1.5964,1.5971,1.5961,1.5967,681500000.0
2005-11-28 20:50:00,1.5969,1.5976,1.5956,1.5973,681500000.0
2005-11-28 20:55:00,1.5971,1.5978,1.5969,1.5974,681500000.0
2005-11-28 21:00:00,1.5973,1.5974,1.5964,1.5966,681500000.0
2005-11-28 21:05:00,1.5964,1.5966,1.5957,1.5959,681500000.0
2005-11-28 21:10:00,1.5961,1.5962,1.5953,1.5958,681500000.0
2005-11-28 21:15:00,1.5959,1.5971,1.5957,1.5969,681500000.0
2005-11-28 21:20:00,1.5971,1.5972,1.5964,1.5968,681500000.0
2005-11-28 21:25:00,1.5967,1.5969,1.5961,1.5967,681500000.0
2005-11-28 21:30:00,1.5968,1.5968,1.5964,1.5965,681500000.0
2005-11-28 21:35:00,1.5966,1.5968,1.5952,1.5956,681500000.0
2005-11-28 21:40:00,1.5957,1.596,1.5954,1.596,681500000.0
2005-11-28 21:45:00,1.5959,1.596,1.5954,1.5957,681500000.0
2005-11-28 21:50:00,1.5956,1.5959,1.5949,1.5956,681500000.0
2005-11-28 21:55:00,1.5955,1.5956,1.5944,1.5953,681500000.0
2005-11-28 22:00:00,1.5954,1.5961,1.5949,1.5956,681500000.0
2005-11-28 22:05:00,1.5955,1.5961,1.5952,1.5956,681500000.0
2005-11-28 22:10:00,1.5958,1.5962,1.5949,1.5959,681500000.0
2005-11-28 22:15:00,1.5955,1.5966,1.5955,1.5961,681500000.0
2005-11-28 22:20:00,1.5962,1.5968,1.5957,1.5959,681500000.0
2005-11-28 22:25:00,1.5959,1.5964,1.5959,1.5961,681500000.0
2005-11-28 22:30:00,1.5962,1.5967,1.5954,1.5962,681500000.0
2005-11-28 22:35:00,1.5963,1.5965,1.5956,1.5959,681500000.0
2005-11-28 22:40:00,1.5957,1.596,1.5951,1.5955,681500000.0
2005-11-28 22:45:00,1.5954,1.5958,1.5953,1.5957,681500000.0
2005-11-28 22:50:00,1.5958,1.5964,1.5956,1.5963,681500000.0
2005-11-28 22:55:00,1.5965,1.5971,1.5962,1.5968,681500000.0
2005-11-28 23:00:00,1.5968,1.5969,1.5962,1.5962,545200000.0
2005-11-28 23:05:00,1.5961,1.5969,1.596,1.5964,545200000.0
2005-11-28 23:10:00,1.5963,1.5967,1.5959,1.5959,681500000.0
2005-11-28 23:15:00,1.5959,1.5965,1.5957,1.5962,681500000.0
2005-11-28 23:20:00,1.5964,1.5964,1.5958,1.5961,272600000.0
2005-11-28 23:25:00,1.5962,1.5965,1.596,1.5961,681500000.0
2005-11-28 23:30:00,1.5962,1.5965,1.5959,1.5962,681500000.0
2005-11-28 23:35:00,1.5963,1.5972,1.5961,1.5971,681500000.0
2005-11-28 23:40:00,1.5972,1.5972,1.5963,1.5968,681500000.0
2005-11-28 23:45:00,1.5966,1.5972,1.5966,1.5969,545200000.0
2005-11-28 23:50:00,1.5973,1.5974,1.5969,1.5971,681500000.0
2005-11-28 23:55:00,1.5969,1.5971,1.5966,1.5967,545200000.0
2005-11-29 00:00:00,1.5968,1.5968,1.5961,1.5962,681500000.0
2005-11-29 00:05:00,1.5961,1.5964,1.5955,1.5956,681500000.0
2005-11-29 00:10:00,1.5957,1.5963,1.5954,1.5959,681500000.0
2005-11-29 00:15:00,1.596,1.5962,1.5955,1.5955,681500000.0
2005-11-29 00:20:00,1.5956,1.5965,1.5956,1.596,545200000.0
2005-11-29 00:25:00,1.5961,1.5961,1.5955,1.5957,545200000.0
2005-11-29 00:30:00,1.5958,1.5966,1.5958,1.5964,681500000.0
2005-11-29 00:35:00,1.5965,1.5976,1.5962,1.5974,681500000.0
2005-11-29 00:40:00,1.5975,1.5982,1.5974,1.5976,681500000.0
2005-11-29 00:45:00,1.5977,1.598,1.5968,1.5969,681500000.0
2005-11-29 00:50:00,1.597,1.5974,1.5966,1.5974,681500000.0
2005-11-29 00:55:00,1.5973,1.5975,1.5968,1.5973,681500000.0
2005-11-29 01:00:00,1.5974,1.5978,1.5969,1.5978,681500000.0
2005-11-29 01:05:00,1.5977,1.598,1.5965,1.5969,681500000.0
2005-11-29 01:10:00,1.5968,1.5972,1.5964,1.5972,681500000.0
2005-11-29 01:15:00,1.5971,1.598,1.5969,1.5978,681500000.0
2005-11-29 01:20:00,1.5977,1.5982,1.5974,1.5974,681500000.0
2005-11-29 01:25:00,1.5975,1.5983,1.5975,1.5977,681500000.0
2005-11-29 01:30:00,1.5979,1.598,1.5971,1.5972,681500000.0
2005-11-29 01:35:00,1.5973,1.5976,1.597,1.5973,545200000.0
2005-11-29 01:40:00,1.5972,1.5976,1.5967,1.5972,681500000.0
2005-11-29 01:45:00,1.5971,1.5973,1.5964,1.5965,681500000.0
2005-11-29 01:50:00,1.5964,1.5973,1.5957,1.5969,681500000.0
2005-11-29 01:55:00,1.597,1.5972,1.5965,1.5972,681500000.0
2005-11-29 02:00:00,1.5971,1.5976,1.5968,1.5973,681500000.0
2005-11-29 02:05:00,1.5972,1.5975,1.5968,1.5973,681500000.0
2005-11-29 02:10:00,1.5972,1.5972,1.5964,1.5969,681500000.0
2005-11-29 02:15:00,1.597,1.5971,1.5953,1.5954,681500000.0
2005-11-29 02:20:00,1.5955,1.5962,1.5937,1.5949,681500000.0
2005-11-29 02:25:00,1.595,1.595,1.5941,1.5947,681500000.0
2005-11-29 02:30:00,1.5948,1.5952,1.5944,1.5952,681500000.0
2005-11-29 02:35:00,1.5951,1.5953,1.5943,1.5946,681500000.0
2005-11-29 02:40:00,1.5947,1.5949,1.5938,1.5949,681500000.0
2005-11-29 02:45:00,1.5948,1.5949,1.5939,1.5944,681500000.0
2005-11-29 02:50:00,1.5943,1.5945,1.594,1.5942,681500000.0
2005-11-29 02:55:00,1.5941,1.5944,1.5939,1.5942,681500000.0
2005-11-29 03:00:00,1.5941,1.5949,1.5938,1.5944,681500000.0
2005-11-29 03:05:00,1.5945,1.596,1.5944,1.5952,681500000.0
2005-11-29 03:10:00,1.5954,1.5958,1.5949,1.5949,681500000.0
2005-11-29 03:15:00,1.595,1.5959,1.5947,1.5958,681500000.0
2005-11-29 03:20:00,1.5957,1.5957,1.5945,1.5948,681500000.0
2005-11-29 03:25:00,1.5949,1.595,1.5945,1.595,681500000.0
2005-11-29 03:30:00,1.5949,1.5952,1.5943,1.5949,681500000.0
2005-11-29 03:35:00,1.595,1.5959,1.5947,1.5957,681500000.0
2005-11-29 03:40:00,1.5956,1.596,1.5951,1.5956,681500000.0
2005-11-29 03:45:00,1.5955,1.596,1.5953,1.5955,681500000.0
2005-11-29 03:50:00,1.5956,1.596,1.5954,1.5956,545200000.0
2005-11-29 03:55:00,1.5955,1.5957,1.5949,1.5954,681500000.0
2005-11-29 04:00:00,1.5955,1.5958,1.5952,1.5958,681500000.0
2005-11-29 04:05:00,1.5959,1.5961,1.5957,1.5959,681500000.0
2005-11-29 04:10:00,1.596,1.5966,1.5958,1.5959,681500000.0
2005-11-29 04:15:00,1.596,1.5963,1.5957,1.596,681500000.0
2005-11-29 04:20:00,1.5961,1.5966,1.5959,1.596,681500000.0
2005-11-29 04:25:00,1.5962,1.5964,1.5958,1.5958,681500000.0
2005-11-29 04:30:00,1.596,1.596,1.5955,1.5957,681500000.0
2005-11-29 04:35:00,1.5958,1.596,1.5957,1.5958,681500000.0
2005-11-29 04:40:00,1.5959,1.5969,1.5958,1.5969,681500000.0
2005-11-29 04:45:00,1.5968,1.597,1.5963,1.5969,681500000.0
2005-11-29 04:50:00,1.597,1.5973,1.5969,1.5971,681500000.0
2005-11-29 04:55:00,1.597,1.5971,1.5968,1.597,681500000.0
2005-11-29 05:00:00,1.5969,1.5972,1.5967,1.597,545200000.0
2005-11-29 05:05:00,1.5969,1.5976,1.5969,1.597,545200000.0
2005-11-29 05:10:00,1.5969,1.5972,1.5967,1.597,681500000.0
2005-11-29 05:15:00,1.5969,1.5969,1.5964,1.5965,681500000.0
2005-11-29 05:20:00,1.5964,1.5967,1.5963,1.5965,681500000.0
2005-11-29 05:25:00,1.5964,1.5969,1.5964,1.5968,681500000.0
2005-11-29 05:30:00,1.5969,1.5975,1.5969,1.5972,681500000.0
2005-11-29 05:35:00,1.5971,1.5976,1.5971,1.5972,681500000.0
2005-11-29 05:40:00,1.5969,1.5973,1.5969,1.5973,681500000.0
2005-11-29 05:45:00,1.5972,1.5973,1.5968,1.5969,681500000.0
2005-11-29 05:50:00,1.597,1.5972,1.5965,1.5969,681500000.0
2005-11-29 05:55:00,1.597,1.5971,1.5968,1.5971,408900000.0
2005-11-29 06:00:00,1.597,1.5974,1.5969,1.597,681500000.0
2005-11-29 06:05:00,1.5969,1.5975,1.5969,1.5974,681500000.0
2005-11-29 06:10:00,1.5975,1.5975,1.5969,1.5974,681500000.0
2005-11-29 06:15:00,1.5973,1.5974,1.5969,1.597,545200000.0
2005-11-29 06:20:00,1.5971,1.5972,1.5967,1.597,545200000.0
2005-11-29 06:25:00,1.5971,1.5972,1.5964,1.5967,681500000.0
2005-11-29 06:30:00,1.5968,1.5974,1.5967,1.5972,681500000.0
2005-11-29 06:35:00,1.5971,1.5975,1.5969,1.5973,681500000.0
2005-11-29 06:40:00,1.5972,1.5976,1.5972,1.5975,681500000.0
2005-11-29 06:45:00,1.5976,1.5977,1.5972,1.5973,681500000.0
2005-11-29 06:50:00,1.5975,1.5981,1.5974,1.5981,681500000.0
2005-11-29 06:55:00,1.598,1.5981,1.5974,1.5976,681500000.0
2005-11-29 07:00:00,1.5975,1.5978,1.597,1.5975,681500000.0
2005-11-29 07:05:00,1.5974,1.5981,1.5972,1.5975,681500000.0
2005-11-29 07:10:00,1.5974,1.5976,1.597,1.5971,681500000.0
2005-11-29 07:15:00,1.5973,1.5977,1.5968,1.5972,681500000.0
2005-11-29 07:20:00,1.5973,1.5976,1.597,1.5971,545200000.0
2005-11-29 07:25:00,1.5972,1.5977,1.5968,1.5974,681500000.0
2005-11-29 07:30:00,1.5973,1.5975,1.5966,1.5973,681500000.0
2005-11-29 07:35:00,1.5974,1.5984,1.5971,1.5984,681500000.0
2005-11-29 07:40:00,1.5985,1.5986,1.5979,1.5982,681500000.0
2005-11-29 07:45:00,1.5983,1.5984,1.5976,1.5982,681500000.0
2005-11-29 07:50:00,1.5983,1.5985,1.5977,1.5978,681500000.0
2005-11-29 07:55:00,1.5979,1.5985,1.5978,1.5984,681500000.0
2005-11-29 08:00:00,1.5986,1.5986,1.5978,1.598,681500000.0
2005-11-29 08:05:00,1.5979,1.598,1.5974,1.5974,681500000.0
2005-11-29 08:10:00,1.5973,1.5986,1.5973,1.5985,681500000.0
2005-11-29 08:15:00,1.5986,1.5986,1.5974,1.5978,681500000.0
2005-11-29 08:20:00,1.5979,1.5981,1.5968,1.597,681500000.0
2005-11-29 08:25:00,1.5967,1.5973,1.5966,1.5967,681500000.0
2005-11-29 08:35:00,1.5969,1.5972,1.5965,1.5968,272600000.0
2005-11-29 08:40:00,1.5968,1.597,1.5962,1.5969,681500000.0
2005-11-29 08:45:00,1.597,1.5973,1.5963,1.5973,681500000.0
2005-11-29 08:50:00,1.5972,1.5976,1.5963,1.5973,681500000.0
2005-11-29 08:55:00,1.5972,1.5976,1.5971,1.5973,681500000.0
2005-11-29 09:00:00,1.597,1.5972,1.5964,1.597,681500000.0
2005-11-29 09:05:00,1.5968,1.5972,1.5967,1.5967,681500000.0
2005-11-29 09:10:00,1.5966,1.5969,1.5962,1.5962,681500000.0
2005-11-29 09:15:00,1.5963,1.597,1.5962,1.597,681500000.0
2005-11-29 09:20:00,1.5968,1.5971,1.596,1.5964,681500000.0
2005-11-29 09:25:00,1.5964,1.5968,1.596,1.5962,545200000.0
2005-11-29 09:30:00,1.5961,1.5962,1.5956,1.5958,681500000.0
2005-11-29 09:35:00,1.5957,1.5962,1.5954,1.5955,681500000.0
2005-11-29 09:40:00,1.5954,1.5958,1.5947,1.5952,681500000.0
2005-11-29 09:45:00,1.5951,1.5953,1.5948,1.5949,545200000.0
2005-11-29 09:50:00,1.5951,1.5953,1.5949,1.595,681500000.0
2005-11-29 09:55:00,1.5948,1.5951,1.5946,1.5949,681500000.0
2005-11-29 10:00:00,1.5948,1.5949,1.5942,1.5947,681500000.0
2005-11-29 10:05:00,1.5948,1.5948,1.5942,1.5943,681500000.0
2005-11-29 10:10:00,1.5944,1.5945,1.594,1.5944,681500000.0
2005-11-29 10:15:00,1.5943,1.595,1.5942,1.5948,681500000.0
2005-11-29 10:20:00,1.5948,1.5948,1.5942,1.5945,681500000.0
2005-11-29 10:25:00,1.5944,1.5947,1.5942,1.5947,681500000.0
2005-11-29 10:30:00,1.5948,1.5957,1.5948,1.5957,681500000.0
2005-11-29 10:35:00,1.5956,1.596,1.595,1.5957,681500000.0
2005-11-29 10:40:00,1.5958,1.5962,1.5953,1.5955,681500000.0
2005-11-29 10:45:00,1.5951,1.5959,1.5947,1.5957,681500000.0
2005-11-29 10:50:00,1.5958,1.5959,1.5953,1.5958,681500000.0
2005-11-29 10:55:00,1.5959,1.5959,1.595,1.5955,681500000.0
2005-11-29 11:00:00,1.5954,1.5956,1.5951,1.5954,681500000.0
2005-11-29 11:05:00,1.5953,1.5955,1.595,1.5954,681500000.0
2005-11-29 11:10:00,1.5953,1.5954,1.5948,1.5952,681500000.0
2005-11-29 11:15:00,1.5951,1.5955,1.5951,1.5952,681500000.0
2005-11-29 11:20:00,1.5953,1.5957,1.5952,1.5954,681500000.0
2005-11-29 11:25:00,1.5957,1.5958,1.5953,1.5957,681500000.0
2005-11-29 11:30:00,1.5956,1.5958,1.5953,1.5957,681500000.0
2005-11-29 11:35:00,1.5955,1.5959,1.5953,1.5958,681500000.0
2005-11-29 11:40:00,1.5957,1.5959,1.5954,1.5955,545200000.0
2005-11-29 11:45:00,1.5953,1.5966,1.5953,1.5964,681500000.0
2005-11-29 11:50:00,1.5963,1.5966,1.5953,1.5965,681500000.0
2005-11-29 11:55:00,1.5966,1.597,1.5961,1.5968,681500000.0
2005-11-29 12:00:00,1.5972,1.5974,1.5962,1.5965,681500000.0
2005-11-29 12:05:00,1.5964,1.5968,1.5961,1.5963,681500000.0
2005-11-29 12:10:00,1.5964,1.597,1.5961,1.5968,681500000.0
2005-11-29 12:15:00,1.5967,1.5969,1.5963,1.5965,681500000.0
2005-11-29 12:20:00,1.5965,1.5966,1.5961,1.5964,681500000.0
2005-11-29 12:25:00,1.5963,1.5964,1.5959,1.5962,681500000.0
2005-11-29 12:30:00,1.5961,1.5966,1.596,1.5965,408900000.0
2005-11-29 12:35:00,1.5966,1.5972,1.5966,1.5969,545200000.0
2005-11-29 12:40:00,1.5968,1.5969,1.5961,1.5962,681500000.0
2005-11-29 12:45:00,1.5963,1.5966,1.5957,1.5959,681500000.0
2005-11-29 12:50:00,1.596,1.5961,1.5958,1.5958,681500000.0
2005-11-29 12:55:00,1.5959,1.5961,1.5957,1.5959,681500000.0
2005-11-29 13:00:00,1.5962,1.5962,1.5952,1.5959,681500000.0
2005-11-29 13:05:00,1.5957,1.5959,1.5946,1.5948,681500000.0
2005-11-29 13:10:00,1.5947,1.595,1.5946,1.5947,681500000.0
2005-11-29 13:15:00,1.5948,1.5948,1.5942,1.5945,545200000.0
2005-11-29 13:20:00,1.5944,1.5945,1.5938,1.5943,681500000.0
2005-11-29 13:25:00,1.5944,1.5946,1.5938,1.5943,681500000.0
2005-11-29 13:30:00,1.5944,1.5944,1.5936,1.5939,681500000.0
2005-11-29 13:35:00,1.5938,1.594,1.5933,1.5936,681500000.0
2005-11-29 13:40:00,1.5937,1.5943,1.5936,1.5939,681500000.0
2005-11-29 13:45:00,1.5938,1.5946,1.5936,1.5943,681500000.0
2005-11-29 13:50:00,1.5944,1.5945,1.594,1.5943,681500000.0
2005-11-29 13:55:00,1.5942,1.595,1.5936,1.5941,681500000.0
2005-11-29 14:00:00,1.594,1.594,1.5925,1.5925,681500000.0
2005-11-29 14:05:00,1.5919,1.5928,1.5919,1.5925,681500000.0
2005-11-29 14:10:00,1.5927,1.5931,1.5923,1.5924,681500000.0
2005-11-29 14:15:00,1.5925,1.5927,1.5916,1.5919,681500000.0
2005-11-29 14:20:00,1.5918,1.5919,1.5911,1.5917,681500000.0
2005-11-29 14:25:00,1.5918,1.5925,1.5915,1.5918,545200000.0
2005-11-29 14:30:00,1.5917,1.5923,1.5909,1.5915,681500000.0
2005-11-29 14:35:00,1.5914,1.5918,1.5906,1.5912,681500000.0
2005-11-29 14:40:00,1.5913,1.5922,1.5911,1.5917,681500000.0
2005-11-29 14:45:00,1.5919,1.5921,1.5901,1.5905,681500000.0
2005-11-29 14:50:00,1.5904,1.5914,1.5902,1.5912,681500000.0
2005-11-29 14:55:00,1.591,1.592,1.591,1.5919,681500000.0
2005-11-29 15:00:00,1.5917,1.5932,1.5915,1.5926,681500000.0
2005-11-29 15:05:00,1.5927,1.5928,1.5918,1.5918,681500000.0
2005-11-29 15:10:00,1.5921,1.5931,1.5916,1.5927,681500000.0
2005-11-29 15:15:00,1.5928,1.5946,1.5924,1.5943,681500000.0
2005-11-29 15:20:00,1.5942,1.5947,1.5937,1.5938,681500000.0
2005-11-29 15:25:00,1.5937,1.5947,1.5937,1.5947,681500000.0
2005-11-29 15:30:00,1.5945,1.5947,1.5937,1.5941,681500000.0
2005-11-29 15:35:00,1.594,1.5944,1.5939,1.594,681500000.0
2005-11-29 15:40:00,1.5939,1.5941,1.5929,1.5929,681500000.0
2005-11-29 15:45:00,1.593,1.5934,1.5927,1.5929,681500000.0
2005-11-29 15:50:00,1.593,1.5932,1.5923,1.5927,681500000.0
2005-11-29 15:55:00,1.5928,1.5932,1.5924,1.5925,681500000.0
2005-11-29 16:00:00,1.5924,1.5925,1.5903,1.5905,681500000.0
2005-11-29 16:05:00,1.5908,1.5919,1.5905,1.591,681500000.0
2005-11-29 16:10:00,1.5909,1.5918,1.5909,1.5915,681500000.0
2005-11-29 16:15:00,1.5916,1.5928,1.5912,1.592,681500000.0
2005-11-29 16:20:00,1.5918,1.5936,1.5916,1.593,681500000.0
2005-11-29 16:25:00,1.5933,1.5936,1.5927,1.5931,681500000.0
2005-11-29 16:30:00,1.5932,1.5935,1.592,1.592,681500000.0
2005-11-29 16:35:00,1.5922,1.5926,1.5915,1.5916,681500000.0
2005-11-29 16:40:00,1.5915,1.592,1.5912,1.5915,681500000.0
2005-11-29 16:45:00,1.5912,1.5923,1.5912,1.5916,681500000.0
2005-11-29 16:50:00,1.5917,1.5923,1.5916,1.5919,681500000.0
2005-11-29 16:55:00,1.592,1.5927,1.5911,1.5915,681500000.0
2005-11-29 17:00:00,1.5913,1.5929,1.5913,1.5926,681500000.0
2005-11-29 17:05:00,1.5926,1.5934,1.5923,1.5929,681500000.0
2005-11-29 17:10:00,1.5927,1.5935,1.5927,1.5931,681500000.0
2005-11-29 17:15:00,1.5934,1.5938,1.593,1.5938,681500000.0
2005-11-29 17:20:00,1.5936,1.595,1.5936,1.5948,681500000.0
2005-11-29 17:25:00,1.5949,1.5952,1.5942,1.5948,681500000.0
2005-11-29 17:30:00,1.5949,1.5951,1.5943,1.5944,681500000.0
2005-11-29 17:35:00,1.5944,1.5948,1.5941,1.5944,681500000.0
2005-11-29 17:40:00,1.5945,1.5951,1.5943,1.5948,681500000.0
2005-11-29 17:45:00,1.5946,1.5953,1.5945,1.5948,681500000.0
2005-11-29 17:50:00,1.5947,1.5952,1.5944,1.595,681500000.0
2005-11-29 17:55:00,1.5947,1.5951,1.5939,1.5941,681500000.0
2005-11-29 18:00:00,1.594,1.594,1.593,1.593,681500000.0
2005-11-29 18:05:00,1.5931,1.5943,1.5931,1.5939,681500000.0
2005-11-29 18:10:00,1.594,1.594,1.5935,1.5936,681500000.0
2005-11-29 18:15:00,1.594,1.594,1.5934,1.5936,681500000.0
2005-11-29 18:20:00,1.5935,1.5935,1.5928,1.5934,681500000.0
2005-11-29 18:25:00,1.5931,1.5936,1.5931,1.5933,681500000.0
2005-11-29 18:30:00,1.5931,1.5935,1.5928,1.5931,681500000.0
2005-11-29 18:35:00,1.593,1.5933,1.5929,1.593,681500000.0
2005-11-29 18:40:00,1.5928,1.5931,1.5924,1.5928,681500000.0
2005-11-29 18:45:00,1.5925,1.593,1.5921,1.5923,681500000.0
2005-11-29 18:50:00,1.5921,1.5929,1.5919,1.5929,681500000.0
2005-11-29 18:55:00,1.5927,1.5939,1.5925,1.5939,681500000.0
2005-11-29 19:00:00,1.5936,1.5949,1.5931,1.5946,681500000.0
2005-11-29 19:05:00,1.5949,1.5957,1.594,1.5949,681500000.0
2005-11-29 19:10:00,1.5951,1.5954,1.5936,1.5946,681500000.0
2005-11-29 19:15:00,1.5947,1.5953,1.5942,1.5951,681500000.0
2005-11-29 19:20:00,1.5949,1.5956,1.5943,1.5944,545200000.0
2005-11-29 19:25:00,1.5945,1.5949,1.5941,1.5944,681500000.0
2005-11-29 19:30:00,1.5945,1.5949,1.5939,1.5942,681500000.0
2005-11-29 19:35:00,1.5941,1.5944,1.5939,1.5941,681500000.0
2005-11-29 19:40:00,1.5942,1.5946,1.5939,1.5941,681500000.0
2005-11-29 19:45:00,1.5944,1.5949,1.5941,1.5946,681500000.0
2005-11-29 19:50:00,1.5945,1.5953,1.5943,1.5946,681500000.0
2005-11-29 19:55:00,1.5945,1.5949,1.5942,1.5947,681500000.0
2005-11-29 20:00:00,1.5949,1.5954,1.5946,1.5953,681500000.0
2005-11-29 20:05:00,1.5954,1.5955,1.5951,1.5954,681500000.0
2005-11-29 20:10:00,1.5955,1.5963,1.5954,1.596,545200000.0
2005-11-29 20:15:00,1.5961,1.5963,1.5952,1.5956,681500000.0
2005-11-29 20:20:00,1.5955,1.5957,1.5949,1.5952,681500000.0
2005-11-29 20:25:00,1.5953,1.5958,1.5949,1.5958,681500000.0
2005-11-29 20:30:00,1.5957,1.5959,1.5955,1.5958,681500000.0
2005-11-29 20:35:00,1.596,1.5963,1.5957,1.5959,681500000.0
2005-11-29 20:40:00,1.5958,1.5959,1.5952,1.5955,681500000.0
2005-11-29 20:45:00,1.5956,1.5965,1.5956,1.5963,681500000.0
2005-11-29 20:50:00,1.5962,1.5968,1.5959,1.5965,681500000.0
2005-11-29 20:55:00,1.5964,1.5969,1.5963,1.5966,681500000.0
2005-11-29 21:00:00,1.5975,1.5975,1.5959,1.5964,681500000.0
2005-11-29 21:05:00,1.5962,1.5964,1.5958,1.5959,681500000.0
2005-11-29 21:10:00,1.5958,1.5961,1.5953,1.5954,681500000.0
2005-11-29 21:15:00,1.5955,1.5963,1.5955,1.5959,545200000.0
2005-11-29 21:20:00,1.5956,1.5961,1.5956,1.5959,545200000.0
2005-11-29 21:25:00,1.5958,1.5958,1.5955,1.5958,681500000.0
2005-11-29 21:30:00,1.5957,1.596,1.5955,1.596,681500000.0
2005-11-29 21:35:00,1.5958,1.5958,1.5952,1.5952,681500000.0
2005-11-29 21:40:00,1.5949,1.5953,1.5947,1.5951,545200000.0
2005-11-29 21:45:00,1.5952,1.5956,1.5952,1.5954,545200000.0
2005-11-29 21:50:00,1.5953,1.5955,1.5952,1.5952,408900000.0
2005-11-29 21:55:00,1.5953,1.5953,1.5952,1.5953,545200000.0
2005-11-29 22:00:00,1.5956,1.5964,1.5953,1.5961,681500000.0
2005-11-29 22:05:00,1.596,1.5961,1.5959,1.596,681500000.0
2005-11-29 22:10:00,1.5959,1.5961,1.5958,1.5959,681500000.0
2005-11-29 22:15:00,1.5958,1.5959,1.5953,1.5958,681500000.0
2005-11-29 22:20:00,1.5957,1.596,1.5955,1.5956,681500000.0
2005-11-29 22:25:00,1.5958,1.596,1.5955,1.5958,545200000.0
2005-11-29 22:30:00,1.5957,1.5958,1.5947,1.5954,681500000.0
2005-11-29 22:35:00,1.5953,1.5956,1.5945,1.5954,681500000.0
2005-11-29 22:40:00,1.5952,1.5956,1.5949,1.5954,545200000.0
2005-11-29 22:45:00,1.5955,1.5955,1.5946,1.5947,681500000.0
2005-11-29 22:50:00,1.5949,1.5949,1.5942,1.5947,681500000.0
2005-11-29 22:55:00,1.5946,1.5957,1.5945,1.5957,681500000.0
2005-11-29 23:00:00,1.5957,1.5958,1.5953,1.5956,681500000.0
2005-11-29 23:05:00,1.5955,1.5961,1.5955,1.5958,681500000.0
2005-11-29 23:10:00,1.5959,1.596,1.5956,1.5956,408900000.0
2005-11-29 23:15:00,1.5957,1.5961,1.5955,1.5959,681500000.0
2005-11-29 23:20:00,1.596,1.596,1.5953,1.5957,681500000.0
2005-11-29 23:25:00,1.5956,1.5956,1.5952,1.5954,681500000.0
2005-11-29 23:30:00,1.5955,1.5962,1.5955,1.596,681500000.0
2005-11-29 23:35:00,1.5959,1.596,1.5954,1.5955,408900000.0
2005-11-29 23:40:00,1.5954,1.5957,1.5953,1.5955,681500000.0
2005-11-29 23:45:00,1.5953,1.5962,1.5952,1.5958,681500000.0
2005-11-29 23:50:00,1.5955,1.596,1.5953,1.5953,681500000.0
2005-11-29 23:55:00,1.5951,1.5956,1.5949,1.5954,681500000.0
2005-11-30 00:00:00,1.5957,1.5957,1.5952,1.5952,681500000.0
2005-11-30 00:05:00,1.5954,1.5955,1.5949,1.5953,681500000.0
2005-11-30 00:10:00,1.5955,1.5955,1.595,1.595,681500000.0
2005-11-30 00:15:00,1.5951,1.5951,1.5943,1.5943,681500000.0
2005-11-30 00:20:00,1.5945,1.5949,1.5945,1.5949,545200000.0
2005-11-30 00:25:00,1.595,1.5951,1.5944,1.5947,681500000.0
2005-11-30 00:30:00,1.5948,1.5951,1.5945,1.5946,681500000.0
2005-11-30 00:35:00,1.5945,1.5949,1.5945,1.5948,545200000.0
2005-11-30 00:40:00,1.595,1.595,1.5947,1.5949,408900000.0
2005-11-30 00:45:00,1.5948,1.5951,1.5948,1.5948,681500000.0
2005-11-30 00:50:00,1.5947,1.5954,1.5947,1.5952,681500000.0
2005-11-30 00:55:00,1.5951,1.5951,1.594,1.5942,681500000.0
2005-11-30 01:00:00,1.5943,1.5946,1.5942,1.5945,681500000.0
2005-11-30 01:05:00,1.5944,1.595,1.594,1.5947,545200000.0
2005-11-30 01:10:00,1.5946,1.5947,1.5938,1.5942,681500000.0
2005-11-30 01:15:00,1.5941,1.5945,1.5938,1.5945,681500000.0
2005-11-30 01:20:00,1.5944,1.595,1.5939,1.5946,681500000.0
2005-11-30 01:25:00,1.5945,1.596,1.5945,1.595,681500000.0
2005-11-30 01:30:00,1.595,1.5951,1.5934,1.5948,681500000.0
2005-11-30 01:35:00,1.5949,1.5957,1.5938,1.5943,681500000.0
2005-11-30 01:40:00,1.5944,1.5944,1.5935,1.5936,681500000.0
2005-11-30 01:45:00,1.5937,1.5941,1.5925,1.5932,681500000.0
2005-11-30 01:50:00,1.5931,1.5933,1.5926,1.5926,681500000.0
2005-11-30 01:55:00,1.5929,1.5943,1.5928,1.5933,681500000.0
2005-11-30 02:05:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-11-30 02:10:00,1.5937,1.5938,1.5929,1.5938,681500000.0
2005-11-30 02:15:00,1.5939,1.5939,1.5933,1.5935,681500000.0
2005-11-30 02:20:00,1.5934,1.5936,1.593,1.5931,681500000.0
2005-11-30 02:25:00,1.5932,1.5934,1.5926,1.5931,681500000.0
2005-11-30 02:30:00,1.5932,1.5933,1.5926,1.5928,681500000.0
2005-11-30 02:35:00,1.593,1.5937,1.5929,1.5935,681500000.0
2005-11-30 02:40:00,1.5934,1.5938,1.5932,1.5932,681500000.0
2005-11-30 02:45:00,1.5933,1.5935,1.5931,1.5933,408900000.0
2005-11-30 02:50:00,1.5933,1.5936,1.5932,1.5932,545200000.0
2005-11-30 02:55:00,1.5933,1.5934,1.5932,1.5934,681500000.0
2005-11-30 03:00:00,1.5933,1.5934,1.5931,1.5932,681500000.0
2005-11-30 03:05:00,1.5931,1.5933,1.5926,1.5926,681500000.0
2005-11-30 03:10:00,1.5928,1.5933,1.5927,1.5933,681500000.0
2005-11-30 03:15:00,1.5932,1.5933,1.5931,1.5932,681500000.0
2005-11-30 03:20:00,1.5933,1.5933,1.593,1.5931,681500000.0
2005-11-30 03:25:00,1.5929,1.5933,1.5928,1.5933,681500000.0
2005-11-30 03:30:00,1.5934,1.5937,1.5931,1.5932,681500000.0
2005-11-30 03:35:00,1.5933,1.5935,1.5929,1.5932,681500000.0
2005-11-30 03:40:00,1.5933,1.5937,1.593,1.593,681500000.0
2005-11-30 03:45:00,1.5931,1.5932,1.5929,1.5932,408900000.0
2005-11-30 03:50:00,1.5931,1.5932,1.5927,1.5929,681500000.0
2005-11-30 03:55:00,1.593,1.5932,1.5928,1.593,681500000.0
2005-11-30 04:00:00,1.5929,1.5931,1.5927,1.5929,681500000.0
2005-11-30 04:05:00,1.5928,1.5931,1.5927,1.5931,681500000.0
2005-11-30 04:10:00,1.5929,1.5931,1.5925,1.5927,545200000.0
2005-11-30 04:15:00,1.5926,1.5929,1.5926,1.5927,681500000.0
2005-11-30 04:20:00,1.5926,1.593,1.5925,1.5928,681500000.0
2005-11-30 04:25:00,1.5927,1.593,1.5926,1.5928,681500000.0
2005-11-30 04:30:00,1.5927,1.593,1.5927,1.5927,681500000.0
2005-11-30 04:35:00,1.5929,1.5931,1.5927,1.5929,545200000.0
2005-11-30 04:40:00,1.5928,1.5928,1.5924,1.5926,681500000.0
2005-11-30 04:45:00,1.5925,1.5928,1.5923,1.5925,681500000.0
2005-11-30 04:50:00,1.5926,1.5928,1.5924,1.5927,408900000.0
2005-11-30 04:55:00,1.5929,1.5932,1.5926,1.5932,681500000.0
2005-11-30 05:00:00,1.5933,1.5934,1.5928,1.5928,681500000.0
2005-11-30 05:05:00,1.5931,1.5934,1.5927,1.5933,681500000.0
2005-11-30 05:10:00,1.5934,1.5934,1.5932,1.5933,408900000.0
2005-11-30 05:15:00,1.5933,1.5936,1.5931,1.5936,681500000.0
2005-11-30 05:20:00,1.5935,1.5936,1.5932,1.5933,408900000.0
2005-11-30 05:25:00,1.5932,1.5935,1.593,1.5934,681500000.0
2005-11-30 05:30:00,1.5935,1.594,1.5934,1.5936,681500000.0
2005-11-30 05:35:00,1.5937,1.5938,1.5932,1.5936,681500000.0
2005-11-30 05:40:00,1.5935,1.5936,1.5931,1.5935,681500000.0
2005-11-30 05:45:00,1.5934,1.5934,1.593,1.5932,681500000.0
2005-11-30 05:50:00,1.5933,1.5933,1.5928,1.5931,545200000.0
2005-11-30 05:55:00,1.5933,1.5933,1.593,1.593,681500000.0
2005-11-30 06:00:00,1.5929,1.5938,1.5929,1.5934,681500000.0
2005-11-30 06:05:00,1.5935,1.5936,1.5931,1.5931,681500000.0
2005-11-30 06:10:00,1.5934,1.5939,1.5934,1.5937,681500000.0
2005-11-30 06:15:00,1.5938,1.5943,1.5937,1.5941,681500000.0
2005-11-30 06:20:00,1.5942,1.5942,1.5937,1.5937,681500000.0
2005-11-30 06:25:00,1.5936,1.5951,1.5935,1.5947,545200000.0
2005-11-30 06:30:00,1.5948,1.5955,1.5946,1.5955,681500000.0
2005-11-30 06:35:00,1.5956,1.5956,1.5947,1.5953,681500000.0
2005-11-30 06:40:00,1.5952,1.5954,1.595,1.5951,681500000.0
2005-11-30 06:45:00,1.595,1.5951,1.5942,1.5946,681500000.0
2005-11-30 06:50:00,1.5947,1.5953,1.5946,1.5946,681500000.0
2005-11-30 06:55:00,1.5948,1.5954,1.5946,1.5951,681500000.0
2005-11-30 07:00:00,1.595,1.5956,1.5947,1.595,681500000.0
2005-11-30 07:05:00,1.5953,1.5954,1.5948,1.5949,681500000.0
2005-11-30 07:10:00,1.595,1.5952,1.5948,1.595,681500000.0
2005-11-30 07:15:00,1.5949,1.5952,1.5937,1.5951,681500000.0
2005-11-30 07:20:00,1.595,1.5951,1.5948,1.5949,681500000.0
2005-11-30 07:25:00,1.5952,1.5964,1.5949,1.596,681500000.0
2005-11-30 07:30:00,1.5959,1.5963,1.5955,1.596,681500000.0
2005-11-30 07:35:00,1.5959,1.5964,1.5957,1.5963,681500000.0
2005-11-30 07:40:00,1.5964,1.5966,1.5961,1.5964,681500000.0
2005-11-30 07:45:00,1.5963,1.5965,1.596,1.5964,681500000.0
2005-11-30 07:50:00,1.5963,1.5967,1.5956,1.5958,545200000.0
2005-11-30 07:55:00,1.5959,1.5962,1.5951,1.5961,681500000.0
2005-11-30 08:00:00,1.5962,1.5971,1.5961,1.5966,681500000.0
2005-11-30 08:05:00,1.5965,1.5966,1.5958,1.5961,681500000.0
2005-11-30 08:10:00,1.596,1.5961,1.5952,1.5956,681500000.0
2005-11-30 08:15:00,1.5955,1.5959,1.5953,1.5958,681500000.0
2005-11-30 08:20:00,1.5959,1.597,1.5956,1.5969,681500000.0
2005-11-30 08:25:00,1.597,1.5973,1.5961,1.5969,681500000.0
2005-11-30 08:30:00,1.597,1.5971,1.5958,1.5965,681500000.0
2005-11-30 08:35:00,1.5966,1.597,1.5958,1.596,681500000.0
2005-11-30 08:40:00,1.5961,1.5964,1.596,1.5964,681500000.0
2005-11-30 08:45:00,1.5966,1.5966,1.5956,1.5962,681500000.0
2005-11-30 08:50:00,1.5963,1.5965,1.5961,1.5962,681500000.0
2005-11-30 08:55:00,1.5962,1.5965,1.5958,1.5961,681500000.0
2005-11-30 09:00:00,1.5962,1.5965,1.5958,1.5965,681500000.0
2005-11-30 09:05:00,1.5966,1.5966,1.5955,1.5959,681500000.0
2005-11-30 09:10:00,1.5958,1.5966,1.5957,1.5964,681500000.0
2005-11-30 09:15:00,1.5965,1.5967,1.5964,1.5966,681500000.0
2005-11-30 09:20:00,1.5964,1.5965,1.5955,1.5956,681500000.0
2005-11-30 09:25:00,1.5955,1.5955,1.5949,1.5952,681500000.0
2005-11-30 09:30:00,1.5954,1.5957,1.5949,1.5952,681500000.0
2005-11-30 09:35:00,1.5953,1.5954,1.5949,1.5949,681500000.0
2005-11-30 09:40:00,1.5948,1.5951,1.5944,1.5948,681500000.0
2005-11-30 09:45:00,1.5949,1.5951,1.5946,1.5949,681500000.0
2005-11-30 09:50:00,1.5948,1.5948,1.594,1.5941,681500000.0
2005-11-30 09:55:00,1.594,1.5944,1.5934,1.5942,681500000.0
2005-11-30 10:00:00,1.5943,1.5946,1.594,1.5944,681500000.0
2005-11-30 10:05:00,1.5946,1.5949,1.594,1.5945,681500000.0
2005-11-30 10:10:00,1.5944,1.5946,1.5937,1.5941,681500000.0
2005-11-30 10:15:00,1.5942,1.5945,1.5938,1.5941,681500000.0
2005-11-30 10:20:00,1.5942,1.5943,1.5933,1.5934,681500000.0
2005-11-30 10:25:00,1.5935,1.594,1.5934,1.5936,681500000.0
2005-11-30 10:30:00,1.5935,1.5939,1.5934,1.5938,681500000.0
2005-11-30 10:35:00,1.5937,1.5938,1.5932,1.5933,681500000.0
2005-11-30 10:40:00,1.5934,1.5935,1.5928,1.593,681500000.0
2005-11-30 10:45:00,1.5931,1.5934,1.5929,1.593,545200000.0
2005-11-30 10:50:00,1.593,1.5935,1.5929,1.5935,681500000.0
2005-11-30 10:55:00,1.5934,1.5936,1.593,1.5932,681500000.0
2005-11-30 11:00:00,1.5931,1.5934,1.5929,1.5932,681500000.0
2005-11-30 11:05:00,1.5933,1.5933,1.5928,1.5928,681500000.0
2005-11-30 11:10:00,1.5929,1.5931,1.5923,1.5925,681500000.0
2005-11-30 11:15:00,1.5927,1.5929,1.5923,1.5929,681500000.0
2005-11-30 11:20:00,1.5928,1.5929,1.5925,1.5926,681500000.0
2005-11-30 11:25:00,1.5927,1.5928,1.5922,1.5926,681500000.0
2005-11-30 11:30:00,1.5925,1.5926,1.5918,1.5924,681500000.0
2005-11-30 11:35:00,1.5925,1.5928,1.5922,1.5926,681500000.0
2005-11-30 11:40:00,1.5927,1.5933,1.5925,1.5932,681500000.0
2005-11-30 11:45:00,1.5929,1.5933,1.5927,1.5931,681500000.0
2005-11-30 11:50:00,1.5933,1.5933,1.5926,1.5928,681500000.0
2005-11-30 11:55:00,1.5927,1.593,1.5923,1.5924,681500000.0
2005-11-30 12:00:00,1.5925,1.5928,1.5921,1.5922,681500000.0
2005-11-30 12:05:00,1.5921,1.5926,1.5917,1.5926,681500000.0
2005-11-30 12:10:00,1.5928,1.5928,1.5923,1.5925,681500000.0
2005-11-30 12:15:00,1.5923,1.593,1.5923,1.593,681500000.0
2005-11-30 12:20:00,1.5931,1.5934,1.5926,1.5926,681500000.0
2005-11-30 12:25:00,1.5927,1.5929,1.5921,1.5925,681500000.0
2005-11-30 12:30:00,1.5923,1.5928,1.5923,1.5927,681500000.0
2005-11-30 12:35:00,1.5928,1.593,1.5924,1.593,681500000.0
2005-11-30 12:40:00,1.5929,1.593,1.5925,1.5929,681500000.0
2005-11-30 12:45:00,1.5928,1.5934,1.5925,1.5925,681500000.0
2005-11-30 12:50:00,1.5927,1.5928,1.5925,1.5926,681500000.0
2005-11-30 12:55:00,1.5925,1.5926,1.5914,1.5916,681500000.0
2005-11-30 13:00:00,1.5918,1.592,1.5912,1.5917,681500000.0
2005-11-30 13:05:00,1.592,1.592,1.5913,1.5915,681500000.0
2005-11-30 13:10:00,1.5914,1.5923,1.5911,1.5922,681500000.0
2005-11-30 13:15:00,1.592,1.5923,1.592,1.5923,681500000.0
2005-11-30 13:20:00,1.5922,1.5925,1.5917,1.5918,681500000.0
2005-11-30 13:25:00,1.592,1.5921,1.5918,1.5921,545200000.0
2005-11-30 13:30:00,1.592,1.5922,1.5919,1.5921,681500000.0
2005-11-30 13:35:00,1.5919,1.5929,1.5917,1.5923,681500000.0
2005-11-30 13:40:00,1.5924,1.5931,1.5921,1.5928,681500000.0
2005-11-30 13:45:00,1.5927,1.5932,1.5926,1.5929,681500000.0
2005-11-30 13:50:00,1.593,1.5931,1.5928,1.5928,681500000.0
2005-11-30 13:55:00,1.5929,1.593,1.5924,1.5929,681500000.0
2005-11-30 14:00:00,1.5928,1.593,1.5925,1.593,681500000.0
2005-11-30 14:05:00,1.593,1.5933,1.5928,1.5929,681500000.0
2005-11-30 14:10:00,1.5928,1.5928,1.5917,1.592,681500000.0
2005-11-30 14:15:00,1.5919,1.5924,1.5917,1.5922,681500000.0
2005-11-30 14:20:00,1.5923,1.5924,1.5917,1.5919,681500000.0
2005-11-30 14:25:00,1.5922,1.5929,1.5921,1.5929,681500000.0
2005-11-30 14:30:00,1.5928,1.5928,1.5915,1.5922,681500000.0
2005-11-30 14:35:00,1.5921,1.5933,1.5921,1.5932,681500000.0
2005-11-30 14:40:00,1.5933,1.594,1.5924,1.5931,681500000.0
2005-11-30 14:45:00,1.5933,1.5934,1.5918,1.5921,681500000.0
2005-11-30 14:50:00,1.592,1.5921,1.5903,1.5913,681500000.0
2005-11-30 14:55:00,1.5912,1.5917,1.5908,1.5914,681500000.0
2005-11-30 15:00:00,1.5915,1.5919,1.5912,1.5914,681500000.0
2005-11-30 15:05:00,1.5913,1.5915,1.5907,1.5907,681500000.0
2005-11-30 15:10:00,1.5906,1.591,1.59,1.5902,681500000.0
2005-11-30 15:15:00,1.5903,1.591,1.5901,1.591,681500000.0
2005-11-30 15:20:00,1.5911,1.5924,1.5907,1.5922,681500000.0
2005-11-30 15:25:00,1.5921,1.5937,1.592,1.5934,681500000.0
2005-11-30 15:30:00,1.5933,1.5942,1.5932,1.5936,681500000.0
2005-11-30 15:35:00,1.5937,1.594,1.5932,1.5933,681500000.0
2005-11-30 15:40:00,1.5932,1.5938,1.5929,1.5933,681500000.0
2005-11-30 15:45:00,1.5931,1.5934,1.5926,1.5929,681500000.0
2005-11-30 15:50:00,1.593,1.5931,1.5922,1.5924,681500000.0
2005-11-30 15:55:00,1.5922,1.5925,1.5908,1.5912,681500000.0
2005-11-30 16:00:00,1.5913,1.5916,1.5903,1.5911,681500000.0
2005-11-30 16:05:00,1.5909,1.592,1.5907,1.5918,681500000.0
2005-11-30 16:10:00,1.592,1.592,1.5912,1.5915,681500000.0
2005-11-30 16:15:00,1.5916,1.5922,1.5911,1.5919,681500000.0
2005-11-30 16:20:00,1.592,1.5932,1.5918,1.5931,681500000.0
2005-11-30 16:25:00,1.5928,1.593,1.5921,1.5929,681500000.0
2005-11-30 16:30:00,1.593,1.5938,1.5922,1.5938,681500000.0
2005-11-30 16:35:00,1.5937,1.5943,1.593,1.5933,681500000.0
2005-11-30 16:40:00,1.5933,1.5938,1.5929,1.5936,681500000.0
2005-11-30 16:45:00,1.5934,1.5935,1.5927,1.5929,681500000.0
2005-11-30 16:50:00,1.5928,1.5935,1.5918,1.5922,681500000.0
2005-11-30 16:55:00,1.5921,1.5932,1.5916,1.592,681500000.0
2005-11-30 17:00:00,1.5919,1.5945,1.5913,1.5941,681500000.0
2005-11-30 17:05:00,1.5943,1.5949,1.5934,1.5937,681500000.0
2005-11-30 17:10:00,1.5936,1.594,1.5933,1.5935,681500000.0
2005-11-30 17:15:00,1.5936,1.5939,1.5929,1.5932,681500000.0
2005-11-30 17:20:00,1.5931,1.5937,1.5928,1.5935,681500000.0
2005-11-30 17:25:00,1.5937,1.5943,1.5934,1.594,681500000.0
2005-11-30 17:30:00,1.5939,1.5941,1.5934,1.5936,681500000.0
2005-11-30 17:35:00,1.5937,1.594,1.5924,1.5927,681500000.0
2005-11-30 17:40:00,1.5929,1.5932,1.5923,1.5924,681500000.0
2005-11-30 17:45:00,1.5925,1.5936,1.592,1.5931,681500000.0
2005-11-30 17:50:00,1.5931,1.5938,1.593,1.5938,681500000.0
2005-11-30 17:55:00,1.5939,1.5952,1.5937,1.5939,681500000.0
2005-11-30 18:00:00,1.594,1.5942,1.5936,1.5942,681500000.0
2005-11-30 18:05:00,1.5941,1.5942,1.5923,1.5931,681500000.0
2005-11-30 18:10:00,1.593,1.5936,1.5929,1.5933,681500000.0
2005-11-30 18:15:00,1.5936,1.5938,1.5931,1.5931,681500000.0
2005-11-30 18:20:00,1.5934,1.5938,1.5928,1.5934,681500000.0
2005-11-30 18:25:00,1.5933,1.5934,1.5929,1.593,545200000.0
2005-11-30 18:30:00,1.5929,1.5939,1.5929,1.5936,681500000.0
2005-11-30 18:35:00,1.5937,1.5943,1.5937,1.594,681500000.0
2005-11-30 18:40:00,1.5941,1.5941,1.5931,1.5937,681500000.0
2005-11-30 18:45:00,1.5936,1.5939,1.5931,1.5931,681500000.0
2005-11-30 18:50:00,1.5934,1.5941,1.5931,1.5937,681500000.0
2005-11-30 18:55:00,1.5936,1.5939,1.5936,1.5938,681500000.0
2005-11-30 19:00:00,1.5939,1.5945,1.5939,1.594,681500000.0
2005-11-30 19:05:00,1.5941,1.5943,1.5935,1.5935,681500000.0
2005-11-30 19:10:00,1.5936,1.5939,1.5931,1.5935,681500000.0
2005-11-30 19:15:00,1.5934,1.5935,1.5921,1.5931,681500000.0
2005-11-30 19:20:00,1.5933,1.5936,1.593,1.5934,681500000.0
2005-11-30 19:25:00,1.5935,1.5941,1.5934,1.594,681500000.0
2005-11-30 19:30:00,1.5938,1.5939,1.5933,1.5935,681500000.0
2005-11-30 19:35:00,1.5935,1.5938,1.593,1.593,681500000.0
2005-11-30 19:40:00,1.5928,1.5933,1.5923,1.5927,681500000.0
2005-11-30 19:45:00,1.5925,1.5929,1.5921,1.5928,681500000.0
2005-11-30 19:50:00,1.5929,1.5931,1.5924,1.5929,681500000.0
2005-11-30 19:55:00,1.593,1.5931,1.5924,1.593,681500000.0
2005-11-30 20:00:00,1.5929,1.594,1.5924,1.5938,681500000.0
2005-11-30 20:05:00,1.5941,1.5942,1.5936,1.5937,681500000.0
2005-11-30 20:10:00,1.5939,1.5942,1.5936,1.5938,681500000.0
2005-11-30 20:15:00,1.5939,1.5941,1.5937,1.5938,681500000.0
2005-11-30 20:20:00,1.5938,1.5941,1.5936,1.5937,681500000.0
2005-11-30 20:25:00,1.5936,1.5939,1.5934,1.5934,681500000.0
2005-11-30 20:30:00,1.5935,1.5939,1.5933,1.5934,681500000.0
2005-11-30 20:35:00,1.5936,1.5943,1.5934,1.594,681500000.0
2005-11-30 20:40:00,1.5941,1.5946,1.5938,1.5941,681500000.0
2005-11-30 20:45:00,1.5942,1.5946,1.5936,1.5944,681500000.0
2005-11-30 20:50:00,1.5945,1.5947,1.5943,1.5945,681500000.0
2005-11-30 20:55:00,1.5944,1.5949,1.5941,1.5941,681500000.0
2005-11-30 21:00:00,1.5942,1.5943,1.5937,1.594,681500000.0
2005-11-30 21:05:00,1.5941,1.5943,1.5933,1.5933,681500000.0
2005-11-30 21:10:00,1.5935,1.5942,1.5935,1.5938,681500000.0
2005-11-30 21:15:00,1.5935,1.5937,1.5931,1.5933,681500000.0
2005-11-30 21:20:00,1.5934,1.5936,1.5931,1.5936,545200000.0
2005-11-30 21:25:00,1.5935,1.5935,1.5924,1.5929,681500000.0
2005-11-30 21:30:00,1.5928,1.5942,1.5927,1.5942,681500000.0
2005-11-30 21:35:00,1.5941,1.5946,1.5941,1.5943,681500000.0
2005-11-30 21:40:00,1.5942,1.5949,1.5942,1.5947,681500000.0
2005-11-30 21:45:00,1.5946,1.5949,1.5944,1.5945,681500000.0
2005-11-30 21:50:00,1.5946,1.5951,1.5943,1.5946,681500000.0
2005-11-30 21:55:00,1.5945,1.5956,1.5942,1.5952,681500000.0
2005-11-30 22:00:00,1.5954,1.5957,1.5949,1.5955,681500000.0
2005-11-30 22:05:00,1.5954,1.5962,1.5954,1.5957,681500000.0
2005-11-30 22:10:00,1.5955,1.5962,1.5955,1.5962,681500000.0
2005-11-30 22:15:00,1.5963,1.5963,1.5958,1.596,681500000.0
2005-11-30 22:20:00,1.5959,1.5961,1.5955,1.596,681500000.0
2005-11-30 22:25:00,1.5961,1.5963,1.5955,1.5959,681500000.0
2005-11-30 22:30:00,1.5958,1.5959,1.5949,1.5955,681500000.0
2005-11-30 22:35:00,1.5957,1.5965,1.5957,1.5962,681500000.0
2005-11-30 22:40:00,1.5963,1.5973,1.5961,1.5969,681500000.0
2005-11-30 22:45:00,1.5971,1.5977,1.5969,1.5973,681500000.0
2005-11-30 22:50:00,1.5972,1.5981,1.5972,1.5975,681500000.0
2005-11-30 22:55:00,1.5976,1.5982,1.5965,1.5969,681500000.0
2005-11-30 23:00:00,1.5969,1.5971,1.5961,1.5968,681500000.0
2005-11-30 23:05:00,1.5968,1.5968,1.5955,1.5956,681500000.0
2005-11-30 23:10:00,1.5957,1.596,1.5953,1.5953,681500000.0
2005-11-30 23:15:00,1.5954,1.5956,1.5947,1.5954,681500000.0
2005-11-30 23:20:00,1.5952,1.5953,1.5947,1.5949,408900000.0
2005-11-30 23:25:00,1.5952,1.5953,1.5944,1.5945,681500000.0
2005-11-30 23:30:00,1.5943,1.5952,1.5943,1.5949,545200000.0
2005-11-30 23:35:00,1.5951,1.5954,1.5947,1.5947,545200000.0
2005-11-30 23:40:00,1.5943,1.5951,1.5943,1.5946,681500000.0
2005-11-30 23:45:00,1.5947,1.5949,1.5945,1.5947,681500000.0
2005-11-30 23:50:00,1.5946,1.5949,1.5945,1.5946,545200000.0
2005-11-30 23:55:00,1.5947,1.5951,1.5934,1.5934,681500000.0
2005-12-01 00:00:00,1.5933,1.5937,1.5929,1.5932,681500000.0
2005-12-01 00:05:00,1.5933,1.5933,1.593,1.5931,681500000.0
2005-12-01 00:10:00,1.5932,1.5941,1.5932,1.5939,681500000.0
2005-12-01 00:15:00,1.5937,1.594,1.5937,1.594,408900000.0
2005-12-01 00:20:00,1.5941,1.5943,1.5935,1.5939,545200000.0
2005-12-01 00:25:00,1.5942,1.5942,1.5935,1.5938,681500000.0
2005-12-01 00:30:00,1.5937,1.5947,1.5934,1.5942,681500000.0
2005-12-01 00:35:00,1.5941,1.5943,1.5939,1.5942,545200000.0
2005-12-01 00:40:00,1.5943,1.5945,1.5936,1.5936,681500000.0
2005-12-01 00:45:00,1.5937,1.5939,1.5933,1.5937,681500000.0
2005-12-01 00:50:00,1.5938,1.5938,1.5928,1.5931,681500000.0
2005-12-01 00:55:00,1.593,1.5934,1.5929,1.5931,545200000.0
2005-12-01 01:00:00,1.5932,1.5944,1.5932,1.5937,681500000.0
2005-12-01 01:05:00,1.5936,1.5937,1.5928,1.5931,681500000.0
2005-12-01 01:10:00,1.5929,1.5929,1.5925,1.5927,681500000.0
2005-12-01 01:15:00,1.5932,1.5932,1.5929,1.5931,545200000.0
2005-12-01 01:20:00,1.593,1.5934,1.5928,1.5932,681500000.0
2005-12-01 01:25:00,1.5933,1.5946,1.593,1.5933,681500000.0
2005-12-01 01:30:00,1.5932,1.5951,1.5932,1.5939,681500000.0
2005-12-01 01:35:00,1.5938,1.5945,1.5938,1.5942,545200000.0
2005-12-01 01:40:00,1.5943,1.5943,1.5935,1.5937,681500000.0
2005-12-01 01:45:00,1.5939,1.5939,1.5932,1.5936,681500000.0
2005-12-01 01:50:00,1.5937,1.5938,1.5933,1.5937,681500000.0
2005-12-01 01:55:00,1.5938,1.5945,1.5935,1.5943,681500000.0
2005-12-01 02:05:00,1.5954,1.5954,1.595,1.5951,272600000.0
2005-12-01 02:10:00,1.5952,1.5956,1.5951,1.5956,545200000.0
2005-12-01 02:15:00,1.5954,1.5958,1.595,1.5952,681500000.0
2005-12-01 02:20:00,1.5951,1.5958,1.5948,1.5952,681500000.0
2005-12-01 02:25:00,1.5953,1.5959,1.5952,1.5955,681500000.0
2005-12-01 02:30:00,1.5954,1.5955,1.5949,1.5952,681500000.0
2005-12-01 02:35:00,1.5951,1.5954,1.5948,1.5948,681500000.0
2005-12-01 02:40:00,1.595,1.5952,1.5948,1.595,545200000.0
2005-12-01 02:45:00,1.5948,1.595,1.5944,1.5945,681500000.0
2005-12-01 02:50:00,1.5947,1.5947,1.5945,1.5946,681500000.0
2005-12-01 02:55:00,1.5944,1.5946,1.594,1.5943,681500000.0
2005-12-01 03:00:00,1.5944,1.5947,1.5941,1.5941,681500000.0
2005-12-01 03:05:00,1.5942,1.5942,1.5938,1.5938,681500000.0
2005-12-01 03:10:00,1.5939,1.5948,1.5935,1.5948,681500000.0
2005-12-01 03:15:00,1.5949,1.5956,1.5947,1.5954,681500000.0
2005-12-01 03:20:00,1.5955,1.5955,1.5952,1.5953,545200000.0
2005-12-01 03:25:00,1.5954,1.5957,1.5953,1.5956,681500000.0
2005-12-01 03:30:00,1.5954,1.5957,1.595,1.595,681500000.0
2005-12-01 03:35:00,1.5948,1.595,1.5946,1.5947,408900000.0
2005-12-01 03:40:00,1.5946,1.5948,1.5944,1.5945,545200000.0
2005-12-01 03:45:00,1.5944,1.5944,1.5941,1.5941,681500000.0
2005-12-01 03:50:00,1.5942,1.5942,1.5941,1.5942,408900000.0
2005-12-01 03:55:00,1.5941,1.5943,1.5941,1.5941,681500000.0
2005-12-01 04:00:00,1.594,1.5942,1.5939,1.5942,681500000.0
2005-12-01 04:05:00,1.5941,1.5942,1.5939,1.5939,681500000.0
2005-12-01 04:10:00,1.5941,1.5944,1.5941,1.5943,408900000.0
2005-12-01 04:15:00,1.5944,1.5944,1.5941,1.5944,408900000.0
2005-12-01 04:20:00,1.5945,1.5956,1.5945,1.595,545200000.0
2005-12-01 04:25:00,1.5949,1.5955,1.5948,1.5955,681500000.0
2005-12-01 04:30:00,1.5956,1.5956,1.5952,1.5953,408900000.0
2005-12-01 04:35:00,1.5955,1.5957,1.5953,1.5956,681500000.0
2005-12-01 04:40:00,1.5955,1.5956,1.5954,1.5954,408900000.0
2005-12-01 04:45:00,1.5955,1.5956,1.5949,1.5949,681500000.0
2005-12-01 04:50:00,1.595,1.595,1.5947,1.5949,408900000.0
2005-12-01 04:55:00,1.595,1.5951,1.5944,1.5945,681500000.0
2005-12-01 05:00:00,1.5944,1.595,1.5944,1.5948,681500000.0
2005-12-01 05:05:00,1.5947,1.5948,1.5944,1.5946,681500000.0
2005-12-01 05:10:00,1.5945,1.5948,1.594,1.5946,681500000.0
2005-12-01 05:15:00,1.5947,1.5947,1.5945,1.5947,545200000.0
2005-12-01 05:20:00,1.5948,1.5949,1.5946,1.5947,545200000.0
2005-12-01 05:25:00,1.5946,1.5949,1.5944,1.5945,681500000.0
2005-12-01 05:30:00,1.5946,1.5948,1.5945,1.5947,681500000.0
2005-12-01 05:35:00,1.5946,1.5957,1.5944,1.5957,681500000.0
2005-12-01 05:40:00,1.5953,1.5954,1.5948,1.5948,681500000.0
2005-12-01 05:45:00,1.595,1.5953,1.5947,1.5947,681500000.0
2005-12-01 05:50:00,1.5946,1.5954,1.5946,1.5952,681500000.0
2005-12-01 05:55:00,1.5951,1.5952,1.5945,1.5948,681500000.0
2005-12-01 06:00:00,1.5947,1.5948,1.5944,1.5945,681500000.0
2005-12-01 06:05:00,1.5947,1.5951,1.5947,1.5949,681500000.0
2005-12-01 06:10:00,1.5948,1.5949,1.5948,1.5948,408900000.0
2005-12-01 06:15:00,1.5948,1.5949,1.5947,1.5948,545200000.0
2005-12-01 06:20:00,1.5949,1.5951,1.5949,1.5951,408900000.0
2005-12-01 06:25:00,1.595,1.5952,1.5947,1.5948,681500000.0
2005-12-01 06:30:00,1.5946,1.5949,1.5946,1.5947,272600000.0
2005-12-01 06:35:00,1.5946,1.595,1.5945,1.5945,545200000.0
2005-12-01 06:40:00,1.5944,1.5946,1.5937,1.5941,681500000.0
2005-12-01 06:45:00,1.5942,1.5946,1.594,1.5941,681500000.0
2005-12-01 06:50:00,1.594,1.5943,1.5939,1.594,681500000.0
2005-12-01 06:55:00,1.5941,1.5941,1.5937,1.594,681500000.0
2005-12-01 07:00:00,1.5939,1.5943,1.5935,1.5941,681500000.0
2005-12-01 07:05:00,1.5942,1.5944,1.594,1.5944,545200000.0
2005-12-01 07:10:00,1.5943,1.5944,1.5937,1.594,681500000.0
2005-12-01 07:15:00,1.5938,1.5944,1.5938,1.594,681500000.0
2005-12-01 07:20:00,1.5939,1.5944,1.5937,1.5937,545200000.0
2005-12-01 07:25:00,1.5938,1.594,1.5934,1.5934,681500000.0
2005-12-01 07:30:00,1.5933,1.5944,1.5932,1.5942,545200000.0
2005-12-01 07:35:00,1.5941,1.5943,1.5931,1.5934,681500000.0
2005-12-01 07:40:00,1.5935,1.5938,1.5931,1.5935,545200000.0
2005-12-01 07:45:00,1.5934,1.5937,1.5927,1.5928,681500000.0
2005-12-01 07:50:00,1.5929,1.5931,1.5924,1.5931,681500000.0
2005-12-01 07:55:00,1.593,1.5931,1.592,1.5926,545200000.0
2005-12-01 08:00:00,1.5927,1.5932,1.5926,1.5929,681500000.0
2005-12-01 08:05:00,1.5928,1.5933,1.5927,1.5933,681500000.0
2005-12-01 08:10:00,1.5934,1.5934,1.5927,1.5927,681500000.0
2005-12-01 08:15:00,1.5928,1.5933,1.5921,1.5929,681500000.0
2005-12-01 08:20:00,1.593,1.5934,1.5925,1.5928,681500000.0
2005-12-01 08:25:00,1.5927,1.5928,1.5922,1.5923,681500000.0
2005-12-01 08:30:00,1.5922,1.5927,1.5921,1.5922,681500000.0
2005-12-01 08:35:00,1.5923,1.5928,1.5919,1.592,681500000.0
2005-12-01 08:40:00,1.5921,1.5924,1.5919,1.5922,681500000.0
2005-12-01 08:45:00,1.5923,1.5923,1.5914,1.5917,681500000.0
2005-12-01 08:50:00,1.5918,1.5921,1.5914,1.5918,681500000.0
2005-12-01 08:55:00,1.5916,1.5921,1.5915,1.5915,681500000.0
2005-12-01 09:00:00,1.5916,1.5917,1.5912,1.5915,681500000.0
2005-12-01 09:05:00,1.5916,1.5919,1.5913,1.5914,681500000.0
2005-12-01 09:10:00,1.5916,1.5916,1.591,1.5912,681500000.0
2005-12-01 09:15:00,1.5911,1.5914,1.5909,1.5913,681500000.0
2005-12-01 09:20:00,1.5914,1.5914,1.5904,1.5904,681500000.0
2005-12-01 09:25:00,1.5903,1.5908,1.5901,1.5903,681500000.0
2005-12-01 09:30:00,1.5901,1.5907,1.5901,1.5905,681500000.0
2005-12-01 09:35:00,1.5904,1.5905,1.5901,1.5902,545200000.0
2005-12-01 09:40:00,1.5903,1.5905,1.5897,1.5898,681500000.0
2005-12-01 09:45:00,1.59,1.5901,1.5896,1.5899,681500000.0
2005-12-01 09:50:00,1.5898,1.59,1.5888,1.5894,681500000.0
2005-12-01 09:55:00,1.5893,1.5897,1.589,1.5895,681500000.0
2005-12-01 10:00:00,1.5894,1.5907,1.5893,1.5906,681500000.0
2005-12-01 10:05:00,1.5907,1.5907,1.5896,1.5899,681500000.0
2005-12-01 10:10:00,1.5896,1.5898,1.5891,1.5895,681500000.0
2005-12-01 10:15:00,1.5896,1.5897,1.5886,1.5891,681500000.0
2005-12-01 10:20:00,1.5892,1.5899,1.5892,1.5899,681500000.0
2005-12-01 10:25:00,1.5898,1.5898,1.5893,1.5895,681500000.0
2005-12-01 10:30:00,1.5896,1.5899,1.5894,1.5898,681500000.0
2005-12-01 10:35:00,1.5897,1.59,1.5896,1.5899,545200000.0
2005-12-01 10:40:00,1.5898,1.5927,1.5897,1.5901,681500000.0
2005-12-01 10:45:00,1.5902,1.5905,1.5897,1.5901,681500000.0
2005-12-01 10:50:00,1.5902,1.5903,1.5898,1.5898,681500000.0
2005-12-01 10:55:00,1.5899,1.5905,1.5899,1.5901,681500000.0
2005-12-01 11:00:00,1.5902,1.5904,1.5898,1.5901,681500000.0
2005-12-01 11:05:00,1.5899,1.5901,1.5895,1.5895,681500000.0
2005-12-01 11:10:00,1.5896,1.5899,1.5893,1.5897,681500000.0
2005-12-01 11:15:00,1.5898,1.5899,1.5894,1.5898,681500000.0
2005-12-01 11:20:00,1.5896,1.5901,1.5894,1.5898,681500000.0
2005-12-01 11:25:00,1.5896,1.5902,1.5896,1.5902,681500000.0
2005-12-01 11:30:00,1.5901,1.5902,1.5898,1.5898,545200000.0
2005-12-01 11:35:00,1.59,1.5901,1.5896,1.5896,681500000.0
2005-12-01 11:40:00,1.5897,1.5898,1.5893,1.5896,681500000.0
2005-12-01 11:45:00,1.5898,1.5899,1.5894,1.5897,681500000.0
2005-12-01 11:50:00,1.5898,1.5898,1.5894,1.5895,681500000.0
2005-12-01 11:55:00,1.5894,1.5898,1.5894,1.5898,545200000.0
2005-12-01 12:00:00,1.5896,1.5899,1.5892,1.5897,681500000.0
2005-12-01 12:05:00,1.5898,1.5899,1.5894,1.5895,681500000.0
2005-12-01 12:10:00,1.5893,1.5909,1.5892,1.5896,681500000.0
2005-12-01 12:15:00,1.5897,1.5902,1.589,1.5892,681500000.0
2005-12-01 12:20:00,1.589,1.5894,1.5885,1.5887,681500000.0
2005-12-01 12:25:00,1.5886,1.589,1.5884,1.5885,681500000.0
2005-12-01 12:30:00,1.5884,1.5888,1.5883,1.5884,681500000.0
2005-12-01 12:35:00,1.5883,1.5889,1.5882,1.5889,681500000.0
2005-12-01 12:40:00,1.589,1.589,1.5885,1.5885,681500000.0
2005-12-01 12:45:00,1.5887,1.5892,1.5883,1.5887,681500000.0
2005-12-01 12:50:00,1.5888,1.589,1.5882,1.5884,681500000.0
2005-12-01 12:55:00,1.5882,1.5886,1.5877,1.5877,681500000.0
2005-12-01 13:00:00,1.5878,1.5883,1.5875,1.5879,681500000.0
2005-12-01 13:05:00,1.588,1.5884,1.5877,1.5879,681500000.0
2005-12-01 13:10:00,1.5878,1.5882,1.5878,1.5881,681500000.0
2005-12-01 13:15:00,1.588,1.5885,1.588,1.5882,681500000.0
2005-12-01 13:20:00,1.5881,1.5881,1.5874,1.5875,681500000.0
2005-12-01 13:25:00,1.5874,1.5881,1.5871,1.5879,681500000.0
2005-12-01 13:30:00,1.5881,1.5881,1.5874,1.5878,681500000.0
2005-12-01 13:35:00,1.5875,1.5878,1.5874,1.5876,681500000.0
2005-12-01 13:40:00,1.5875,1.5878,1.585,1.5866,681500000.0
2005-12-01 13:45:00,1.586,1.588,1.5845,1.5855,681500000.0
2005-12-01 13:50:00,1.5854,1.586,1.5847,1.586,681500000.0
2005-12-01 13:55:00,1.5859,1.5864,1.5849,1.5851,681500000.0
2005-12-01 14:00:00,1.585,1.586,1.585,1.5858,681500000.0
2005-12-01 14:05:00,1.5856,1.5859,1.5847,1.5851,681500000.0
2005-12-01 14:10:00,1.5849,1.5858,1.5847,1.5849,681500000.0
2005-12-01 14:15:00,1.5846,1.5852,1.5824,1.5828,681500000.0
2005-12-01 14:20:00,1.5829,1.5835,1.5823,1.583,681500000.0
2005-12-01 14:25:00,1.5831,1.5844,1.5829,1.5842,681500000.0
2005-12-01 14:30:00,1.5841,1.5851,1.5838,1.5842,681500000.0
2005-12-01 14:35:00,1.5843,1.5856,1.5837,1.5844,681500000.0
2005-12-01 14:40:00,1.5845,1.5845,1.5823,1.5827,681500000.0
2005-12-01 14:45:00,1.5826,1.5828,1.5807,1.5811,681500000.0
2005-12-01 14:50:00,1.5812,1.582,1.5804,1.581,681500000.0
2005-12-01 14:55:00,1.5813,1.5813,1.5799,1.5801,681500000.0
2005-12-01 15:00:00,1.58,1.581,1.5792,1.5801,681500000.0
2005-12-01 15:05:00,1.5802,1.5807,1.5797,1.5802,681500000.0
2005-12-01 15:10:00,1.5803,1.5809,1.5796,1.5801,681500000.0
2005-12-01 15:15:00,1.5804,1.5804,1.5795,1.5803,681500000.0
2005-12-01 15:20:00,1.5802,1.581,1.5798,1.5801,681500000.0
2005-12-01 15:25:00,1.5799,1.5803,1.5792,1.5798,681500000.0
2005-12-01 15:30:00,1.5796,1.5809,1.5796,1.5801,681500000.0
2005-12-01 15:35:00,1.58,1.5804,1.5798,1.5804,681500000.0
2005-12-01 15:40:00,1.5803,1.5812,1.5798,1.5805,681500000.0
2005-12-01 15:45:00,1.5804,1.5806,1.5796,1.5799,681500000.0
2005-12-01 15:50:00,1.58,1.58,1.579,1.5792,681500000.0
2005-12-01 15:55:00,1.5791,1.5797,1.5789,1.5793,681500000.0
2005-12-01 16:00:00,1.5792,1.5804,1.5791,1.5797,681500000.0
2005-12-01 16:05:00,1.5796,1.58,1.5793,1.5795,681500000.0
2005-12-01 16:10:00,1.5794,1.5795,1.5786,1.5791,681500000.0
2005-12-01 16:15:00,1.579,1.5795,1.5788,1.5789,681500000.0
2005-12-01 16:20:00,1.579,1.5798,1.579,1.5792,681500000.0
2005-12-01 16:25:00,1.579,1.5802,1.5785,1.5798,681500000.0
2005-12-01 16:30:00,1.5799,1.5807,1.5798,1.5802,681500000.0
2005-12-01 16:35:00,1.5803,1.5813,1.5797,1.5797,681500000.0
2005-12-01 16:40:00,1.5798,1.5804,1.5792,1.5795,681500000.0
2005-12-01 16:45:00,1.5792,1.5801,1.5792,1.5798,681500000.0
2005-12-01 16:50:00,1.5799,1.5809,1.5798,1.5805,681500000.0
2005-12-01 16:55:00,1.5804,1.5806,1.5796,1.58,681500000.0
2005-12-01 17:00:00,1.5798,1.58,1.579,1.5793,681500000.0
2005-12-01 17:05:00,1.5794,1.5799,1.5791,1.5795,681500000.0
2005-12-01 17:10:00,1.5793,1.5793,1.578,1.5781,681500000.0
2005-12-01 17:15:00,1.5779,1.5787,1.5774,1.5782,681500000.0
2005-12-01 17:20:00,1.5783,1.5789,1.5776,1.5783,681500000.0
2005-12-01 17:25:00,1.5785,1.5789,1.5778,1.5782,681500000.0
2005-12-01 17:30:00,1.5783,1.5785,1.5763,1.5769,681500000.0
2005-12-01 17:35:00,1.577,1.5775,1.5767,1.5773,681500000.0
2005-12-01 17:40:00,1.5774,1.5779,1.577,1.5777,681500000.0
2005-12-01 17:45:00,1.5776,1.5779,1.5772,1.5778,681500000.0
2005-12-01 17:50:00,1.578,1.5783,1.5772,1.5782,681500000.0
2005-12-01 17:55:00,1.5782,1.5789,1.5781,1.5785,681500000.0
2005-12-01 18:00:00,1.5784,1.5789,1.578,1.5781,681500000.0
2005-12-01 18:05:00,1.5782,1.5792,1.5781,1.5782,681500000.0
2005-12-01 18:10:00,1.5784,1.5787,1.5778,1.5782,681500000.0
2005-12-01 18:15:00,1.5784,1.5787,1.5766,1.5771,681500000.0
2005-12-01 18:20:00,1.5773,1.5777,1.5764,1.5771,681500000.0
2005-12-01 18:25:00,1.577,1.5774,1.5754,1.5756,681500000.0
2005-12-01 18:30:00,1.5751,1.5755,1.575,1.5753,681500000.0
2005-12-01 18:35:00,1.5752,1.5756,1.5747,1.5751,681500000.0
2005-12-01 18:40:00,1.575,1.5763,1.5747,1.5759,681500000.0
2005-12-01 18:45:00,1.5761,1.5764,1.575,1.5754,681500000.0
2005-12-01 18:50:00,1.5753,1.5756,1.575,1.5751,681500000.0
2005-12-01 18:55:00,1.5753,1.5755,1.5746,1.5755,681500000.0
2005-12-01 19:00:00,1.5754,1.5755,1.5747,1.5751,681500000.0
2005-12-01 19:05:00,1.5752,1.5755,1.5748,1.5752,681500000.0
2005-12-01 19:10:00,1.5752,1.5756,1.5748,1.575,681500000.0
2005-12-01 19:15:00,1.5751,1.5753,1.5747,1.575,681500000.0
2005-12-01 19:20:00,1.5751,1.5753,1.5747,1.5748,681500000.0
2005-12-01 19:25:00,1.575,1.5759,1.575,1.5759,681500000.0
2005-12-01 19:30:00,1.5758,1.5766,1.5756,1.5762,681500000.0
2005-12-01 19:35:00,1.5763,1.5787,1.5762,1.5784,681500000.0
2005-12-01 19:40:00,1.5787,1.5791,1.578,1.5787,681500000.0
2005-12-01 19:45:00,1.5786,1.5787,1.5779,1.5786,681500000.0
2005-12-01 19:50:00,1.5784,1.5787,1.5781,1.5782,681500000.0
2005-12-01 19:55:00,1.5784,1.5791,1.5782,1.5787,681500000.0
2005-12-01 20:00:00,1.5786,1.5793,1.5781,1.5781,681500000.0
2005-12-01 20:05:00,1.578,1.5781,1.5771,1.5779,681500000.0
2005-12-01 20:10:00,1.578,1.5791,1.5779,1.579,681500000.0
2005-12-01 20:15:00,1.5789,1.5793,1.5784,1.5792,681500000.0
2005-12-01 20:20:00,1.5792,1.5796,1.579,1.5794,408900000.0
2005-12-01 20:25:00,1.5796,1.5802,1.5794,1.5799,681500000.0
2005-12-01 20:30:00,1.58,1.5806,1.5799,1.5806,545200000.0
2005-12-01 20:35:00,1.5805,1.5811,1.5804,1.5806,681500000.0
2005-12-01 20:40:00,1.5809,1.582,1.5808,1.5818,681500000.0
2005-12-01 20:45:00,1.5817,1.5821,1.5813,1.5815,681500000.0
2005-12-01 20:50:00,1.5817,1.582,1.581,1.5818,681500000.0
2005-12-01 20:55:00,1.5819,1.5824,1.5815,1.5822,681500000.0
2005-12-01 21:00:00,1.5824,1.5824,1.582,1.5823,681500000.0
2005-12-01 21:05:00,1.5822,1.5829,1.5821,1.5822,681500000.0
2005-12-01 21:10:00,1.5821,1.5822,1.5815,1.5818,681500000.0
2005-12-01 21:15:00,1.5817,1.5819,1.5805,1.5806,681500000.0
2005-12-01 21:20:00,1.5809,1.5813,1.5804,1.5808,545200000.0
2005-12-01 21:25:00,1.5809,1.5811,1.5802,1.5803,681500000.0
2005-12-01 21:30:00,1.5804,1.5809,1.5794,1.5796,681500000.0
2005-12-01 21:35:00,1.5794,1.5806,1.5794,1.5803,681500000.0
2005-12-01 21:40:00,1.5804,1.5806,1.5802,1.5804,681500000.0
2005-12-01 21:45:00,1.5805,1.5821,1.5805,1.5817,681500000.0
2005-12-01 21:50:00,1.5816,1.5822,1.5816,1.5816,681500000.0
2005-12-01 21:55:00,1.5815,1.5816,1.5812,1.5812,681500000.0
2005-12-01 22:00:00,1.5814,1.5815,1.581,1.5815,545200000.0
2005-12-01 22:05:00,1.5816,1.5817,1.581,1.5812,681500000.0
2005-12-01 22:10:00,1.5814,1.5819,1.5813,1.5818,681500000.0
2005-12-01 22:15:00,1.5819,1.5819,1.5814,1.5817,681500000.0
2005-12-01 22:20:00,1.5818,1.582,1.5813,1.582,681500000.0
2005-12-01 22:25:00,1.5819,1.5828,1.5818,1.5821,681500000.0
2005-12-01 22:30:00,1.582,1.5821,1.5816,1.5819,681500000.0
2005-12-01 22:35:00,1.5818,1.5818,1.5814,1.5818,545200000.0
2005-12-01 22:40:00,1.5817,1.5818,1.5811,1.5811,681500000.0
2005-12-01 22:45:00,1.5809,1.5814,1.5806,1.5808,545200000.0
2005-12-01 22:50:00,1.5806,1.5808,1.5805,1.5806,408900000.0
2005-12-01 22:55:00,1.5805,1.5817,1.5804,1.5813,681500000.0
2005-12-01 23:00:00,1.5811,1.5817,1.581,1.5815,681500000.0
2005-12-01 23:05:00,1.5814,1.582,1.5813,1.5813,681500000.0
2005-12-01 23:10:00,1.5816,1.5817,1.581,1.5813,681500000.0
2005-12-01 23:15:00,1.5812,1.5813,1.5806,1.5808,681500000.0
2005-12-01 23:20:00,1.5809,1.5812,1.5806,1.5812,681500000.0
2005-12-01 23:25:00,1.5813,1.5813,1.5806,1.5806,681500000.0
2005-12-01 23:30:00,1.5805,1.5813,1.5805,1.5813,545200000.0
2005-12-01 23:35:00,1.5814,1.5819,1.5814,1.5819,681500000.0
2005-12-01 23:40:00,1.5817,1.5821,1.5815,1.5816,681500000.0
2005-12-01 23:45:00,1.5815,1.5815,1.5806,1.5811,681500000.0
2005-12-01 23:50:00,1.5812,1.5814,1.5811,1.5814,408900000.0
2005-12-01 23:55:00,1.5812,1.5813,1.5805,1.5805,681500000.0
2005-12-02 00:00:00,1.5803,1.5811,1.58,1.5801,681500000.0
2005-12-02 00:05:00,1.5802,1.5805,1.5798,1.5799,681500000.0
2005-12-02 00:10:00,1.5798,1.5803,1.5797,1.5803,681500000.0
2005-12-02 00:15:00,1.5802,1.5811,1.5802,1.5811,681500000.0
2005-12-02 00:20:00,1.5812,1.5813,1.5807,1.5809,408900000.0
2005-12-02 00:25:00,1.5808,1.5815,1.5807,1.5812,681500000.0
2005-12-02 00:30:00,1.5813,1.5815,1.5804,1.5806,681500000.0
2005-12-02 00:35:00,1.5806,1.5811,1.5801,1.5805,681500000.0
2005-12-02 00:40:00,1.5806,1.5807,1.5803,1.5806,681500000.0
2005-12-02 00:45:00,1.5803,1.5807,1.5802,1.5805,681500000.0
2005-12-02 00:50:00,1.5804,1.5806,1.5801,1.5804,681500000.0
2005-12-02 00:55:00,1.5805,1.5811,1.5803,1.5806,681500000.0
2005-12-02 01:00:00,1.5807,1.5812,1.5805,1.5805,681500000.0
2005-12-02 01:05:00,1.5807,1.5809,1.5801,1.5806,681500000.0
2005-12-02 01:10:00,1.5804,1.5813,1.5804,1.581,681500000.0
2005-12-02 01:15:00,1.5809,1.5812,1.5804,1.5806,681500000.0
2005-12-02 01:20:00,1.5804,1.5805,1.5799,1.5803,681500000.0
2005-12-02 01:25:00,1.5802,1.5804,1.5799,1.58,545200000.0
2005-12-02 01:30:00,1.5799,1.5806,1.5799,1.5805,681500000.0
2005-12-02 01:35:00,1.5803,1.5806,1.5802,1.5802,408900000.0
2005-12-02 01:40:00,1.5801,1.5801,1.5798,1.5798,681500000.0
2005-12-02 01:45:00,1.5799,1.5801,1.5789,1.5791,545200000.0
2005-12-02 01:50:00,1.5792,1.5793,1.5787,1.5787,681500000.0
2005-12-02 01:55:00,1.579,1.5796,1.5788,1.5796,681500000.0
2005-12-02 02:00:00,1.5799,1.5799,1.5797,1.5798,272600000.0
2005-12-02 02:05:00,1.5799,1.5801,1.5798,1.58,408900000.0
2005-12-02 02:10:00,1.5801,1.5804,1.5798,1.5801,681500000.0
2005-12-02 02:15:00,1.5802,1.5804,1.5799,1.5804,681500000.0
2005-12-02 02:20:00,1.5803,1.5804,1.58,1.5803,681500000.0
2005-12-02 02:25:00,1.5804,1.5804,1.5801,1.5801,545200000.0
2005-12-02 02:30:00,1.58,1.5803,1.58,1.5801,681500000.0
2005-12-02 02:35:00,1.5802,1.5802,1.5792,1.5792,681500000.0
2005-12-02 02:40:00,1.5793,1.5797,1.5787,1.5789,681500000.0
2005-12-02 02:45:00,1.5788,1.5794,1.5787,1.5793,681500000.0
2005-12-02 02:50:00,1.5794,1.5796,1.5787,1.5795,681500000.0
2005-12-02 02:55:00,1.5794,1.5796,1.5792,1.5794,681500000.0
2005-12-02 03:00:00,1.5795,1.5795,1.5787,1.5789,408900000.0
2005-12-02 03:05:00,1.579,1.5796,1.5789,1.5794,681500000.0
2005-12-02 03:10:00,1.5793,1.5794,1.579,1.5793,681500000.0
2005-12-02 03:15:00,1.5794,1.5796,1.5792,1.5795,681500000.0
2005-12-02 03:20:00,1.5794,1.5796,1.5793,1.5796,681500000.0
2005-12-02 03:25:00,1.5797,1.5797,1.5788,1.5789,681500000.0
2005-12-02 03:30:00,1.579,1.579,1.5787,1.5789,681500000.0
2005-12-02 03:35:00,1.579,1.5791,1.5787,1.5789,545200000.0
2005-12-02 03:40:00,1.579,1.5793,1.5789,1.5791,681500000.0
2005-12-02 03:45:00,1.5792,1.5793,1.5788,1.5792,681500000.0
2005-12-02 03:50:00,1.5788,1.5796,1.5788,1.5792,681500000.0
2005-12-02 03:55:00,1.5793,1.5795,1.5786,1.5788,681500000.0
2005-12-02 04:00:00,1.579,1.579,1.5786,1.5786,681500000.0
2005-12-02 04:05:00,1.5787,1.5788,1.5781,1.5787,681500000.0
2005-12-02 04:10:00,1.5786,1.5786,1.5782,1.5785,681500000.0
2005-12-02 04:15:00,1.5786,1.5788,1.5778,1.5782,681500000.0
2005-12-02 04:20:00,1.5783,1.5783,1.5777,1.578,681500000.0
2005-12-02 04:25:00,1.5781,1.5781,1.5777,1.5778,545200000.0
2005-12-02 04:30:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-12-02 04:35:00,1.578,1.5786,1.5777,1.5785,681500000.0
2005-12-02 04:40:00,1.5784,1.5784,1.578,1.5781,681500000.0
2005-12-02 04:45:00,1.5781,1.5784,1.5778,1.5778,681500000.0
2005-12-02 04:50:00,1.5779,1.578,1.5777,1.578,545200000.0
2005-12-02 04:55:00,1.5779,1.578,1.5778,1.5779,408900000.0
2005-12-02 05:00:00,1.5778,1.5779,1.5773,1.5774,681500000.0
2005-12-02 05:05:00,1.5773,1.5782,1.5773,1.5777,681500000.0
2005-12-02 05:10:00,1.5776,1.5778,1.5774,1.5775,681500000.0
2005-12-02 05:15:00,1.5774,1.5775,1.5772,1.5773,681500000.0
2005-12-02 05:20:00,1.5772,1.5773,1.5765,1.5772,681500000.0
2005-12-02 05:25:00,1.5773,1.5773,1.5766,1.5769,681500000.0
2005-12-02 05:30:00,1.577,1.5771,1.5767,1.5771,545200000.0
2005-12-02 05:35:00,1.5773,1.5775,1.5772,1.5775,408900000.0
2005-12-02 05:40:00,1.5776,1.578,1.5775,1.5778,545200000.0
2005-12-02 05:45:00,1.5779,1.578,1.5775,1.5779,681500000.0
2005-12-02 05:50:00,1.578,1.578,1.5775,1.578,681500000.0
2005-12-02 05:55:00,1.5779,1.578,1.5777,1.5779,681500000.0
2005-12-02 06:00:00,1.578,1.5784,1.5778,1.5783,681500000.0
2005-12-02 06:05:00,1.5784,1.5784,1.578,1.5782,681500000.0
2005-12-02 06:10:00,1.5781,1.5783,1.5779,1.578,681500000.0
2005-12-02 06:15:00,1.5781,1.5783,1.5781,1.5782,681500000.0
2005-12-02 06:20:00,1.5781,1.5784,1.5781,1.5784,681500000.0
2005-12-02 06:25:00,1.5785,1.5786,1.5782,1.5783,681500000.0
2005-12-02 06:30:00,1.5784,1.5785,1.5781,1.5782,681500000.0
2005-12-02 06:35:00,1.5783,1.5783,1.5778,1.5779,681500000.0
2005-12-02 06:40:00,1.578,1.5784,1.5779,1.5783,545200000.0
2005-12-02 06:45:00,1.5782,1.5785,1.5781,1.5782,681500000.0
2005-12-02 06:50:00,1.5781,1.5787,1.5781,1.5786,408900000.0
2005-12-02 06:55:00,1.5784,1.5788,1.5782,1.5787,681500000.0
2005-12-02 07:00:00,1.5786,1.579,1.5785,1.5787,681500000.0
2005-12-02 07:05:00,1.5788,1.5793,1.5788,1.5791,681500000.0
2005-12-02 07:10:00,1.5792,1.5792,1.5786,1.5788,681500000.0
2005-12-02 07:15:00,1.579,1.5793,1.5788,1.5791,545200000.0
2005-12-02 07:20:00,1.579,1.5794,1.579,1.5793,545200000.0
2005-12-02 07:25:00,1.5794,1.5794,1.5781,1.5785,681500000.0
2005-12-02 07:30:00,1.5784,1.5789,1.5784,1.5786,681500000.0
2005-12-02 07:35:00,1.5787,1.5789,1.5786,1.5787,681500000.0
2005-12-02 07:40:00,1.5789,1.5789,1.5785,1.5787,681500000.0
2005-12-02 07:45:00,1.5786,1.5789,1.5786,1.5786,681500000.0
2005-12-02 07:50:00,1.5787,1.5787,1.5776,1.578,681500000.0
2005-12-02 07:55:00,1.5779,1.5782,1.5777,1.578,681500000.0
2005-12-02 08:00:00,1.5779,1.5782,1.5777,1.5777,681500000.0
2005-12-02 08:05:00,1.5776,1.578,1.5772,1.5776,681500000.0
2005-12-02 08:10:00,1.5778,1.5778,1.5768,1.5768,681500000.0
2005-12-02 08:15:00,1.5769,1.5772,1.5765,1.5766,681500000.0
2005-12-02 08:20:00,1.5765,1.5766,1.5759,1.5765,681500000.0
2005-12-02 08:25:00,1.5764,1.5768,1.5753,1.5755,681500000.0
2005-12-02 08:30:00,1.5756,1.576,1.5752,1.5757,681500000.0
2005-12-02 08:35:00,1.5758,1.576,1.5755,1.5755,681500000.0
2005-12-02 08:40:00,1.5757,1.5762,1.5756,1.5757,681500000.0
2005-12-02 08:45:00,1.5756,1.5757,1.5752,1.5754,681500000.0
2005-12-02 08:50:00,1.5753,1.5755,1.5748,1.575,681500000.0
2005-12-02 08:55:00,1.5751,1.5761,1.5751,1.5757,681500000.0
2005-12-02 09:00:00,1.5756,1.5761,1.5754,1.5758,681500000.0
2005-12-02 09:05:00,1.5759,1.5769,1.5759,1.5763,681500000.0
2005-12-02 09:10:00,1.5762,1.5764,1.576,1.576,681500000.0
2005-12-02 09:15:00,1.5759,1.5765,1.5759,1.5764,681500000.0
2005-12-02 09:20:00,1.5762,1.5762,1.5752,1.5755,681500000.0
2005-12-02 09:25:00,1.5754,1.5758,1.5751,1.5755,681500000.0
2005-12-02 09:30:00,1.5754,1.5755,1.5748,1.5748,681500000.0
2005-12-02 09:35:00,1.5746,1.5752,1.5742,1.5743,681500000.0
2005-12-02 09:40:00,1.5742,1.5743,1.5735,1.5737,681500000.0
2005-12-02 09:45:00,1.5736,1.5738,1.573,1.5736,681500000.0
2005-12-02 09:50:00,1.5735,1.5738,1.5733,1.5737,681500000.0
2005-12-02 09:55:00,1.5735,1.5739,1.5734,1.5736,681500000.0
2005-12-02 10:00:00,1.5735,1.574,1.5735,1.5738,545200000.0
2005-12-02 10:05:00,1.5739,1.5743,1.5736,1.5738,681500000.0
2005-12-02 10:10:00,1.5739,1.5739,1.5734,1.5735,681500000.0
2005-12-02 10:15:00,1.5734,1.5738,1.5732,1.5734,681500000.0
2005-12-02 10:20:00,1.5735,1.5739,1.5735,1.5738,272600000.0
2005-12-02 10:25:00,1.5737,1.5742,1.5737,1.574,681500000.0
2005-12-02 10:30:00,1.5739,1.5742,1.5739,1.574,681500000.0
2005-12-02 10:35:00,1.5739,1.574,1.5733,1.574,681500000.0
2005-12-02 10:40:00,1.5739,1.5744,1.5739,1.5743,545200000.0
2005-12-02 10:45:00,1.5742,1.5745,1.5742,1.5744,681500000.0
2005-12-02 10:50:00,1.5742,1.5746,1.5741,1.5745,545200000.0
2005-12-02 10:55:00,1.5746,1.5747,1.5741,1.5744,681500000.0
2005-12-02 11:00:00,1.5745,1.5747,1.5743,1.5745,681500000.0
2005-12-02 11:05:00,1.5746,1.5747,1.5743,1.5746,681500000.0
2005-12-02 11:10:00,1.5744,1.5747,1.5744,1.5744,408900000.0
2005-12-02 11:15:00,1.5743,1.5744,1.574,1.5743,681500000.0
2005-12-02 11:20:00,1.5742,1.5746,1.5741,1.5744,545200000.0
2005-12-02 11:25:00,1.5745,1.5745,1.5741,1.5743,681500000.0
2005-12-02 11:30:00,1.5742,1.5745,1.574,1.574,681500000.0
2005-12-02 11:35:00,1.5739,1.5741,1.5737,1.5739,545200000.0
2005-12-02 11:40:00,1.574,1.5742,1.5737,1.5742,681500000.0
2005-12-02 11:45:00,1.5741,1.5742,1.5739,1.574,681500000.0
2005-12-02 11:50:00,1.5741,1.5742,1.5738,1.5739,681500000.0
2005-12-02 11:55:00,1.5738,1.5742,1.5738,1.574,681500000.0
2005-12-02 12:00:00,1.5739,1.5746,1.5737,1.5742,681500000.0
2005-12-02 12:05:00,1.5739,1.5741,1.5734,1.574,681500000.0
2005-12-02 12:10:00,1.5739,1.5744,1.5739,1.5743,681500000.0
2005-12-02 12:15:00,1.5744,1.5744,1.574,1.5741,545200000.0
2005-12-02 12:20:00,1.574,1.5741,1.5735,1.5736,681500000.0
2005-12-02 12:25:00,1.5738,1.5739,1.5734,1.5736,681500000.0
2005-12-02 12:30:00,1.5735,1.5739,1.5734,1.5739,681500000.0
2005-12-02 12:35:00,1.574,1.574,1.573,1.5732,681500000.0
2005-12-02 12:40:00,1.5733,1.5734,1.5728,1.573,681500000.0
2005-12-02 12:45:00,1.5731,1.5736,1.5729,1.5734,681500000.0
2005-12-02 12:50:00,1.5735,1.5735,1.5727,1.5728,681500000.0
2005-12-02 12:55:00,1.5729,1.573,1.5722,1.5723,681500000.0
2005-12-02 13:00:00,1.5726,1.5727,1.5722,1.5726,681500000.0
2005-12-02 13:05:00,1.5727,1.5733,1.5725,1.5726,681500000.0
2005-12-02 13:10:00,1.5727,1.5727,1.572,1.5723,681500000.0
2005-12-02 13:15:00,1.5724,1.5727,1.5724,1.5724,681500000.0
2005-12-02 13:20:00,1.5725,1.5726,1.5722,1.5722,681500000.0
2005-12-02 13:25:00,1.5723,1.5723,1.5715,1.5716,681500000.0
2005-12-02 13:30:00,1.5718,1.572,1.5713,1.5714,681500000.0
2005-12-02 13:35:00,1.5715,1.5718,1.571,1.5715,681500000.0
2005-12-02 13:40:00,1.5714,1.5723,1.5711,1.5719,681500000.0
2005-12-02 13:45:00,1.572,1.5722,1.5711,1.5714,681500000.0
2005-12-02 13:50:00,1.5713,1.5718,1.571,1.5716,681500000.0
2005-12-02 13:55:00,1.5717,1.572,1.5716,1.5717,681500000.0
2005-12-02 14:00:00,1.5718,1.5719,1.571,1.5711,681500000.0
2005-12-02 14:05:00,1.571,1.5715,1.5708,1.5709,681500000.0
2005-12-02 14:10:00,1.5711,1.5714,1.5704,1.5711,681500000.0
2005-12-02 14:15:00,1.571,1.5717,1.571,1.5714,681500000.0
2005-12-02 14:20:00,1.5713,1.5717,1.5709,1.571,681500000.0
2005-12-02 14:25:00,1.5711,1.5722,1.571,1.5721,681500000.0
2005-12-02 14:30:00,1.5726,1.5727,1.5693,1.5699,681500000.0
2005-12-02 14:35:00,1.57,1.5716,1.5697,1.5708,681500000.0
2005-12-02 14:40:00,1.571,1.5714,1.5698,1.5702,681500000.0
2005-12-02 14:45:00,1.5701,1.573,1.5701,1.5715,681500000.0
2005-12-02 14:50:00,1.5716,1.5723,1.5709,1.5713,681500000.0
2005-12-02 14:55:00,1.5712,1.5731,1.5711,1.5715,681500000.0
2005-12-02 15:00:00,1.5713,1.5724,1.5708,1.5716,681500000.0
2005-12-02 15:05:00,1.5714,1.5721,1.571,1.5715,681500000.0
2005-12-02 15:10:00,1.5716,1.5722,1.5705,1.5711,681500000.0
2005-12-02 15:15:00,1.571,1.5718,1.5708,1.5715,681500000.0
2005-12-02 15:20:00,1.5716,1.5723,1.5703,1.5706,681500000.0
2005-12-02 15:25:00,1.5705,1.5715,1.5696,1.5704,681500000.0
2005-12-02 15:30:00,1.5702,1.5709,1.5697,1.5702,681500000.0
2005-12-02 15:35:00,1.5703,1.5711,1.5702,1.5707,681500000.0
2005-12-02 15:40:00,1.5708,1.5708,1.5698,1.5703,681500000.0
2005-12-02 15:45:00,1.5702,1.5703,1.5696,1.5696,681500000.0
2005-12-02 15:50:00,1.5695,1.5699,1.5664,1.5676,681500000.0
2005-12-02 15:55:00,1.5675,1.5677,1.5651,1.5651,681500000.0
2005-12-02 16:00:00,1.5652,1.5665,1.5652,1.5664,681500000.0
2005-12-02 16:05:00,1.5662,1.5677,1.5661,1.567,681500000.0
2005-12-02 16:10:00,1.5668,1.5668,1.5657,1.5663,681500000.0
2005-12-02 16:15:00,1.5662,1.5669,1.5659,1.5665,681500000.0
2005-12-02 16:20:00,1.5666,1.5674,1.5657,1.5668,681500000.0
2005-12-02 16:25:00,1.5667,1.5675,1.5665,1.5672,681500000.0
2005-12-02 16:30:00,1.567,1.5699,1.5667,1.5682,681500000.0
2005-12-02 16:35:00,1.5683,1.5691,1.5668,1.567,681500000.0
2005-12-02 16:40:00,1.5672,1.568,1.5667,1.5675,681500000.0
2005-12-02 16:45:00,1.5676,1.569,1.5668,1.5675,681500000.0
2005-12-02 16:50:00,1.5677,1.5677,1.566,1.5672,681500000.0
2005-12-02 16:55:00,1.5671,1.5684,1.5663,1.5669,681500000.0
2005-12-02 17:00:00,1.5668,1.5677,1.5661,1.5671,681500000.0
2005-12-02 17:05:00,1.5673,1.568,1.5667,1.5669,681500000.0
2005-12-02 17:10:00,1.567,1.5684,1.5669,1.5681,681500000.0
2005-12-02 17:15:00,1.5683,1.5692,1.568,1.569,681500000.0
2005-12-02 17:20:00,1.5692,1.5693,1.5681,1.5689,681500000.0
2005-12-02 17:25:00,1.5688,1.5703,1.5687,1.5692,681500000.0
2005-12-02 17:30:00,1.569,1.5697,1.5684,1.5689,681500000.0
2005-12-02 17:35:00,1.569,1.5696,1.5676,1.5682,681500000.0
2005-12-02 17:40:00,1.5683,1.5684,1.5671,1.5671,681500000.0
2005-12-02 17:45:00,1.5672,1.5675,1.5667,1.5674,681500000.0
2005-12-02 17:50:00,1.5672,1.5672,1.5656,1.5658,681500000.0
2005-12-02 17:55:00,1.5659,1.5659,1.5652,1.5658,681500000.0
2005-12-02 18:00:00,1.5657,1.5677,1.5657,1.5675,681500000.0
2005-12-02 18:05:00,1.5675,1.5678,1.5671,1.5675,681500000.0
2005-12-02 18:10:00,1.5677,1.5686,1.5669,1.567,681500000.0
2005-12-02 18:15:00,1.5671,1.5678,1.5666,1.5671,681500000.0
2005-12-02 18:20:00,1.5673,1.5674,1.5661,1.5666,681500000.0
2005-12-02 18:25:00,1.5665,1.5668,1.5659,1.5662,681500000.0
2005-12-02 18:30:00,1.5663,1.5666,1.5659,1.5661,681500000.0
2005-12-02 18:35:00,1.5662,1.5664,1.5657,1.5657,681500000.0
2005-12-02 18:40:00,1.5656,1.5659,1.5653,1.5655,681500000.0
2005-12-02 18:45:00,1.5654,1.5656,1.5646,1.5654,681500000.0
2005-12-02 18:50:00,1.5653,1.5656,1.5649,1.5655,681500000.0
2005-12-02 18:55:00,1.5654,1.5659,1.5644,1.5644,681500000.0
2005-12-02 19:00:00,1.5643,1.5652,1.5643,1.5649,681500000.0
2005-12-02 19:05:00,1.5647,1.5651,1.5647,1.5649,545200000.0
2005-12-02 19:10:00,1.5647,1.5651,1.5644,1.5647,681500000.0
2005-12-02 19:15:00,1.5646,1.5656,1.5644,1.5647,681500000.0
2005-12-02 19:20:00,1.5649,1.5651,1.5645,1.5649,681500000.0
2005-12-02 19:25:00,1.5651,1.5651,1.5646,1.5649,681500000.0
2005-12-02 19:30:00,1.5646,1.5652,1.5645,1.5646,681500000.0
2005-12-02 19:35:00,1.5645,1.5649,1.5641,1.5644,681500000.0
2005-12-02 19:40:00,1.5645,1.5651,1.5644,1.5649,545200000.0
2005-12-02 19:45:00,1.5651,1.5652,1.5645,1.5646,681500000.0
2005-12-02 19:50:00,1.5647,1.5647,1.5644,1.5647,545200000.0
2005-12-02 19:55:00,1.5649,1.5649,1.5638,1.5644,681500000.0
2005-12-02 20:00:00,1.5643,1.5644,1.5632,1.5634,681500000.0
2005-12-02 20:05:00,1.5636,1.5641,1.5634,1.5638,681500000.0
2005-12-02 20:10:00,1.5637,1.5637,1.5631,1.5633,681500000.0
2005-12-02 20:15:00,1.5634,1.5638,1.5633,1.5634,545200000.0
2005-12-02 20:20:00,1.5633,1.5634,1.5632,1.5634,408900000.0
2005-12-02 20:25:00,1.5633,1.5634,1.5631,1.5632,545200000.0
2005-12-02 20:30:00,1.5633,1.5641,1.5632,1.5634,545200000.0
2005-12-02 20:35:00,1.5639,1.5641,1.5637,1.5638,681500000.0
2005-12-02 20:40:00,1.5639,1.5641,1.5637,1.564,681500000.0
2005-12-02 20:45:00,1.5638,1.5639,1.5629,1.5632,681500000.0
2005-12-02 20:50:00,1.5631,1.5639,1.5631,1.5636,681500000.0
2005-12-02 20:55:00,1.5634,1.5634,1.5629,1.5632,545200000.0
2005-12-02 21:00:00,1.5633,1.5634,1.5625,1.563,681500000.0
2005-12-02 21:05:00,1.5631,1.5634,1.5629,1.563,681500000.0
2005-12-02 21:10:00,1.5629,1.5633,1.5629,1.5633,545200000.0
2005-12-02 21:15:00,1.5634,1.5641,1.5632,1.5638,681500000.0
2005-12-02 21:20:00,1.5637,1.564,1.5636,1.5637,681500000.0
2005-12-02 21:25:00,1.5638,1.5638,1.5632,1.5634,545200000.0
2005-12-02 21:30:00,1.5633,1.5639,1.5633,1.5637,681500000.0
2005-12-02 21:35:00,1.5638,1.564,1.5637,1.564,408900000.0
2005-12-02 21:40:00,1.5639,1.5639,1.5637,1.5638,681500000.0
2005-12-02 21:45:00,1.564,1.5641,1.5638,1.5639,545200000.0
2005-12-02 21:50:00,1.5638,1.5641,1.5638,1.5641,545200000.0
2005-12-02 21:55:00,1.564,1.5641,1.564,1.5641,545200000.0
2005-12-02 22:00:00,1.5644,1.5644,1.5638,1.5641,681500000.0
2005-12-02 22:05:00,1.5641,1.5644,1.564,1.5643,272600000.0
2005-12-02 22:10:00,1.5644,1.5648,1.5641,1.5641,681500000.0
2005-12-02 22:15:00,1.5642,1.5648,1.564,1.5644,681500000.0
2005-12-02 22:20:00,1.5642,1.5645,1.5641,1.5644,681500000.0
2005-12-02 22:25:00,1.5642,1.5646,1.5641,1.5645,681500000.0
2005-12-02 22:30:00,1.5646,1.5656,1.564,1.5644,681500000.0
2005-12-02 22:35:00,1.5643,1.5648,1.5643,1.5648,681500000.0
2005-12-02 22:40:00,1.565,1.5655,1.5645,1.5648,681500000.0
2005-12-02 22:45:00,1.5652,1.5652,1.5641,1.5646,681500000.0
2005-12-02 22:50:00,1.5648,1.5659,1.5646,1.5656,681500000.0
2005-12-02 22:55:00,1.5662,1.5666,1.5652,1.5657,681500000.0
2005-12-05 00:00:00,1.5661,1.5663,1.5654,1.5658,681500000.0
2005-12-05 00:05:00,1.5657,1.5662,1.5657,1.5659,681500000.0
2005-12-05 00:10:00,1.566,1.5662,1.5655,1.5657,681500000.0
2005-12-05 00:15:00,1.5658,1.5661,1.5656,1.5659,545200000.0
2005-12-05 00:20:00,1.5661,1.5671,1.5661,1.5667,681500000.0
2005-12-05 00:25:00,1.5668,1.5671,1.5664,1.5665,681500000.0
2005-12-05 00:30:00,1.5666,1.5671,1.5665,1.567,681500000.0
2005-12-05 00:35:00,1.5669,1.5672,1.5667,1.5672,681500000.0
2005-12-05 00:40:00,1.5671,1.5682,1.5671,1.5679,681500000.0
2005-12-05 00:45:00,1.568,1.5684,1.5678,1.5682,681500000.0
2005-12-05 00:50:00,1.5681,1.5684,1.5676,1.5682,681500000.0
2005-12-05 00:55:00,1.5683,1.5684,1.5679,1.5684,681500000.0
2005-12-05 01:00:00,1.5682,1.5686,1.5682,1.5684,681500000.0
2005-12-05 01:05:00,1.5683,1.5693,1.5683,1.5692,681500000.0
2005-12-05 01:10:00,1.5694,1.5697,1.5687,1.5692,681500000.0
2005-12-05 01:15:00,1.5691,1.5694,1.5684,1.5688,681500000.0
2005-12-05 01:20:00,1.5687,1.5691,1.5684,1.5688,681500000.0
2005-12-05 01:25:00,1.5689,1.5691,1.5684,1.5687,681500000.0
2005-12-05 01:30:00,1.5686,1.5688,1.5683,1.5685,681500000.0
2005-12-05 01:35:00,1.5684,1.5687,1.5684,1.5686,681500000.0
2005-12-05 01:40:00,1.5684,1.5687,1.5681,1.5684,681500000.0
2005-12-05 01:45:00,1.5681,1.5684,1.5678,1.5678,681500000.0
2005-12-05 01:50:00,1.5677,1.5682,1.5671,1.5682,681500000.0
2005-12-05 01:55:00,1.5684,1.5684,1.568,1.5682,681500000.0
2005-12-05 02:00:00,1.5677,1.5684,1.5677,1.5684,681500000.0
2005-12-05 02:05:00,1.5683,1.5688,1.5675,1.5676,681500000.0
2005-12-05 02:10:00,1.5674,1.5677,1.5667,1.5668,545200000.0
2005-12-05 02:15:00,1.5669,1.567,1.5667,1.5669,681500000.0
2005-12-05 02:20:00,1.5667,1.5673,1.5667,1.5672,681500000.0
2005-12-05 02:25:00,1.5673,1.5674,1.567,1.5672,681500000.0
2005-12-05 02:30:00,1.5673,1.5674,1.5669,1.5671,681500000.0
2005-12-05 02:35:00,1.5669,1.5669,1.566,1.5664,681500000.0
2005-12-05 02:40:00,1.5665,1.5667,1.5662,1.5663,681500000.0
2005-12-05 02:45:00,1.5664,1.5669,1.5663,1.5668,545200000.0
2005-12-05 02:50:00,1.5667,1.5672,1.5665,1.5671,681500000.0
2005-12-05 02:55:00,1.5672,1.5672,1.5663,1.5666,545200000.0
2005-12-05 03:00:00,1.5667,1.5669,1.5664,1.5666,681500000.0
2005-12-05 03:05:00,1.5667,1.5669,1.5665,1.5666,681500000.0
2005-12-05 03:10:00,1.5667,1.5673,1.5667,1.5669,681500000.0
2005-12-05 03:15:00,1.5668,1.5669,1.5661,1.5664,681500000.0
2005-12-05 03:20:00,1.5662,1.567,1.566,1.5668,681500000.0
2005-12-05 03:25:00,1.5667,1.5673,1.5666,1.5669,681500000.0
2005-12-05 03:30:00,1.567,1.567,1.5661,1.5665,681500000.0
2005-12-05 03:35:00,1.5664,1.5666,1.5662,1.5664,545200000.0
2005-12-05 03:40:00,1.5665,1.5666,1.5662,1.5665,681500000.0
2005-12-05 03:45:00,1.5664,1.5664,1.5659,1.5659,681500000.0
2005-12-05 03:50:00,1.566,1.5663,1.5658,1.5661,681500000.0
2005-12-05 03:55:00,1.5662,1.5668,1.5661,1.5663,681500000.0
2005-12-05 04:00:00,1.5662,1.5667,1.5661,1.5664,681500000.0
2005-12-05 04:05:00,1.5666,1.5671,1.5662,1.5668,681500000.0
2005-12-05 04:10:00,1.567,1.5673,1.5668,1.5668,681500000.0
2005-12-05 04:15:00,1.5667,1.567,1.5661,1.5661,681500000.0
2005-12-05 04:20:00,1.5662,1.5668,1.5662,1.5665,681500000.0
2005-12-05 04:25:00,1.5664,1.5666,1.5661,1.5663,545200000.0
2005-12-05 04:30:00,1.5662,1.5673,1.5662,1.5671,681500000.0
2005-12-05 04:35:00,1.567,1.5677,1.567,1.5675,681500000.0
2005-12-05 04:40:00,1.5674,1.5676,1.5671,1.5674,681500000.0
2005-12-05 04:45:00,1.5671,1.5677,1.5671,1.5676,681500000.0
2005-12-05 04:50:00,1.5675,1.5681,1.5675,1.5679,545200000.0
2005-12-05 04:55:00,1.5681,1.5681,1.5674,1.5674,681500000.0
2005-12-05 05:00:00,1.5675,1.5681,1.5675,1.5679,681500000.0
2005-12-05 05:05:00,1.568,1.5681,1.5677,1.5679,681500000.0
2005-12-05 05:10:00,1.5678,1.5681,1.5675,1.5679,408900000.0
2005-12-05 05:15:00,1.568,1.5681,1.5676,1.5677,681500000.0
2005-12-05 05:20:00,1.5675,1.5676,1.5668,1.567,545200000.0
2005-12-05 05:25:00,1.5669,1.5673,1.5669,1.5671,681500000.0
2005-12-05 05:30:00,1.5672,1.5673,1.5668,1.5669,681500000.0
2005-12-05 05:35:00,1.5667,1.5671,1.5664,1.5669,681500000.0
2005-12-05 05:40:00,1.567,1.5673,1.5667,1.5672,681500000.0
2005-12-05 05:45:00,1.5671,1.5672,1.5669,1.5672,681500000.0
2005-12-05 05:50:00,1.5671,1.5672,1.5669,1.5672,681500000.0
2005-12-05 05:55:00,1.5671,1.5674,1.5669,1.5674,681500000.0
2005-12-05 06:00:00,1.5673,1.5676,1.5673,1.5676,545200000.0
2005-12-05 06:05:00,1.5675,1.568,1.5675,1.5677,545200000.0
2005-12-05 06:10:00,1.5675,1.5679,1.5673,1.5676,681500000.0
2005-12-05 06:15:00,1.5675,1.5676,1.5672,1.5673,681500000.0
2005-12-05 06:20:00,1.5672,1.5674,1.5671,1.5671,681500000.0
2005-12-05 06:25:00,1.5672,1.5674,1.5669,1.5671,681500000.0
2005-12-05 06:30:00,1.567,1.5671,1.5666,1.5667,681500000.0
2005-12-05 06:35:00,1.5668,1.5676,1.5667,1.5674,681500000.0
2005-12-05 06:40:00,1.5673,1.5676,1.567,1.5674,681500000.0
2005-12-05 06:45:00,1.5676,1.5678,1.5675,1.5676,681500000.0
2005-12-05 06:50:00,1.5675,1.5676,1.5672,1.5675,681500000.0
2005-12-05 06:55:00,1.5674,1.5675,1.5671,1.5673,681500000.0
2005-12-05 07:00:00,1.5672,1.5673,1.5671,1.5671,408900000.0
2005-12-05 07:05:00,1.5673,1.5674,1.5671,1.5671,681500000.0
2005-12-05 07:10:00,1.5673,1.5674,1.5671,1.5673,681500000.0
2005-12-05 07:15:00,1.5674,1.5674,1.567,1.5671,681500000.0
2005-12-05 07:20:00,1.5672,1.5676,1.5672,1.5675,681500000.0
2005-12-05 07:25:00,1.5676,1.5677,1.5674,1.5675,681500000.0
2005-12-05 07:30:00,1.5674,1.5677,1.5673,1.5677,681500000.0
2005-12-05 07:35:00,1.5676,1.5678,1.5669,1.5669,681500000.0
2005-12-05 07:40:00,1.5668,1.5671,1.5665,1.5667,681500000.0
2005-12-05 07:45:00,1.5666,1.5667,1.5663,1.5665,681500000.0
2005-12-05 07:50:00,1.5667,1.5667,1.5657,1.5658,681500000.0
2005-12-05 07:55:00,1.5659,1.566,1.565,1.5652,681500000.0
2005-12-05 08:00:00,1.5651,1.5656,1.5648,1.5655,681500000.0
2005-12-05 08:05:00,1.5652,1.5655,1.5649,1.565,545200000.0
2005-12-05 08:10:00,1.5649,1.5656,1.5649,1.5654,681500000.0
2005-12-05 08:15:00,1.5653,1.5654,1.5648,1.5652,681500000.0
2005-12-05 08:20:00,1.5651,1.5652,1.5643,1.5649,681500000.0
2005-12-05 08:25:00,1.5648,1.5648,1.564,1.5642,681500000.0
2005-12-05 08:30:00,1.5641,1.5654,1.564,1.5648,681500000.0
2005-12-05 08:35:00,1.5647,1.5648,1.5643,1.5646,681500000.0
2005-12-05 08:40:00,1.5644,1.5646,1.5633,1.5633,681500000.0
2005-12-05 08:45:00,1.5632,1.5639,1.5631,1.5635,681500000.0
2005-12-05 08:50:00,1.5634,1.5644,1.5633,1.5641,681500000.0
2005-12-05 08:55:00,1.5642,1.5645,1.564,1.5641,681500000.0
2005-12-05 09:00:00,1.564,1.5646,1.5639,1.5644,681500000.0
2005-12-05 09:05:00,1.5647,1.5647,1.5638,1.564,681500000.0
2005-12-05 09:10:00,1.5641,1.5642,1.5635,1.5637,681500000.0
2005-12-05 09:15:00,1.5636,1.5644,1.5634,1.5637,681500000.0
2005-12-05 09:20:00,1.5638,1.564,1.5633,1.5637,681500000.0
2005-12-05 09:25:00,1.5636,1.5646,1.5636,1.5646,681500000.0
2005-12-05 09:30:00,1.5645,1.5646,1.5635,1.5638,681500000.0
2005-12-05 09:35:00,1.5637,1.5642,1.5634,1.5641,681500000.0
2005-12-05 09:40:00,1.5638,1.5641,1.5636,1.5638,681500000.0
2005-12-05 09:45:00,1.5639,1.5639,1.563,1.563,681500000.0
2005-12-05 09:50:00,1.5628,1.5633,1.5619,1.5627,681500000.0
2005-12-05 09:55:00,1.5628,1.5635,1.5626,1.5633,681500000.0
2005-12-05 10:00:00,1.5631,1.5633,1.5628,1.5628,681500000.0
2005-12-05 10:05:00,1.5627,1.5631,1.5626,1.563,681500000.0
2005-12-05 10:10:00,1.5629,1.5632,1.5627,1.5632,681500000.0
2005-12-05 10:15:00,1.5631,1.5638,1.563,1.5638,681500000.0
2005-12-05 10:20:00,1.5637,1.5645,1.5633,1.5645,681500000.0
2005-12-05 10:25:00,1.5646,1.565,1.5644,1.5648,681500000.0
2005-12-05 10:30:00,1.5649,1.5652,1.5648,1.5649,681500000.0
2005-12-05 10:35:00,1.5654,1.5654,1.5637,1.5642,681500000.0
2005-12-05 10:40:00,1.5641,1.5644,1.5639,1.564,681500000.0
2005-12-05 10:45:00,1.5639,1.5642,1.5637,1.5641,681500000.0
2005-12-05 10:50:00,1.564,1.5641,1.5636,1.5641,681500000.0
2005-12-05 10:55:00,1.5642,1.5649,1.564,1.5647,681500000.0
2005-12-05 11:00:00,1.5648,1.565,1.5646,1.5649,681500000.0
2005-12-05 11:05:00,1.565,1.5655,1.5649,1.5654,681500000.0
2005-12-05 11:10:00,1.5657,1.5657,1.5647,1.5647,681500000.0
2005-12-05 11:15:00,1.5648,1.5648,1.5642,1.5643,681500000.0
2005-12-05 11:20:00,1.5644,1.5644,1.5639,1.564,681500000.0
2005-12-05 11:25:00,1.5639,1.564,1.5633,1.5637,681500000.0
2005-12-05 11:30:00,1.5639,1.5642,1.5638,1.5641,545200000.0
2005-12-05 11:35:00,1.564,1.5642,1.5638,1.564,681500000.0
2005-12-05 11:40:00,1.5639,1.564,1.5632,1.5639,681500000.0
2005-12-05 11:45:00,1.564,1.564,1.5638,1.5639,545200000.0
2005-12-05 11:50:00,1.5638,1.5646,1.5637,1.5644,545200000.0
2005-12-05 11:55:00,1.5645,1.5649,1.5643,1.5644,681500000.0
2005-12-05 12:00:00,1.5643,1.5644,1.5636,1.5639,681500000.0
2005-12-05 12:05:00,1.5638,1.5655,1.5638,1.5653,681500000.0
2005-12-05 12:10:00,1.5655,1.5679,1.5655,1.5663,681500000.0
2005-12-05 12:15:00,1.5665,1.567,1.5661,1.5669,681500000.0
2005-12-05 12:20:00,1.567,1.5672,1.5664,1.5667,681500000.0
2005-12-05 12:25:00,1.5668,1.5669,1.5664,1.5666,681500000.0
2005-12-05 12:30:00,1.5667,1.5672,1.5665,1.5667,681500000.0
2005-12-05 12:35:00,1.5666,1.5669,1.5664,1.5669,681500000.0
2005-12-05 12:40:00,1.5667,1.5676,1.5667,1.5675,681500000.0
2005-12-05 12:45:00,1.5674,1.569,1.5674,1.569,681500000.0
2005-12-05 12:50:00,1.5689,1.5693,1.5684,1.5693,681500000.0
2005-12-05 12:55:00,1.5692,1.5695,1.5689,1.5692,681500000.0
2005-12-05 13:00:00,1.5693,1.5706,1.5693,1.5698,681500000.0
2005-12-05 13:05:00,1.5697,1.5701,1.5695,1.5696,681500000.0
2005-12-05 13:10:00,1.5697,1.5703,1.5682,1.5685,681500000.0
2005-12-05 13:15:00,1.5681,1.5686,1.5679,1.568,681500000.0
2005-12-05 13:20:00,1.5679,1.5679,1.5672,1.5674,681500000.0
2005-12-05 13:25:00,1.5675,1.5675,1.5669,1.567,681500000.0
2005-12-05 13:30:00,1.5669,1.5673,1.5666,1.5671,681500000.0
2005-12-05 13:35:00,1.567,1.5674,1.5667,1.5671,681500000.0
2005-12-05 13:40:00,1.5669,1.5669,1.5659,1.5662,681500000.0
2005-12-05 13:45:00,1.566,1.5672,1.566,1.567,681500000.0
2005-12-05 13:50:00,1.5669,1.5694,1.5668,1.5694,681500000.0
2005-12-05 13:55:00,1.5692,1.57,1.5691,1.5698,681500000.0
2005-12-05 14:00:00,1.5699,1.5711,1.5696,1.5702,681500000.0
2005-12-05 14:05:00,1.5703,1.5705,1.5695,1.5696,681500000.0
2005-12-05 14:10:00,1.5697,1.5698,1.5687,1.5689,681500000.0
2005-12-05 14:15:00,1.5687,1.5695,1.5686,1.5693,681500000.0
2005-12-05 14:20:00,1.5692,1.5697,1.5689,1.5695,681500000.0
2005-12-05 14:25:00,1.5696,1.5696,1.5686,1.5693,681500000.0
2005-12-05 14:30:00,1.5691,1.5696,1.5688,1.569,681500000.0
2005-12-05 14:35:00,1.5695,1.5696,1.5682,1.5684,681500000.0
2005-12-05 14:40:00,1.5683,1.5689,1.5674,1.5677,681500000.0
2005-12-05 14:45:00,1.5678,1.5683,1.5675,1.5675,681500000.0
2005-12-05 14:50:00,1.5677,1.5679,1.567,1.5673,681500000.0
2005-12-05 14:55:00,1.5674,1.5677,1.5671,1.5673,681500000.0
2005-12-05 15:00:00,1.5672,1.5675,1.5662,1.5667,681500000.0
2005-12-05 15:05:00,1.5666,1.5676,1.5666,1.5668,681500000.0
2005-12-05 15:10:00,1.5669,1.5674,1.5662,1.5672,681500000.0
2005-12-05 15:15:00,1.5673,1.5678,1.5671,1.5673,681500000.0
2005-12-05 15:20:00,1.5675,1.5677,1.5672,1.5675,681500000.0
2005-12-05 15:25:00,1.5674,1.5677,1.5665,1.5666,681500000.0
2005-12-05 15:30:00,1.5667,1.5673,1.5664,1.567,681500000.0
2005-12-05 15:35:00,1.5671,1.5674,1.5667,1.5669,681500000.0
2005-12-05 15:40:00,1.5667,1.5671,1.5664,1.5665,681500000.0
2005-12-05 15:45:00,1.5668,1.5671,1.5662,1.5667,681500000.0
2005-12-05 15:50:00,1.5669,1.5669,1.5661,1.5664,681500000.0
2005-12-05 15:55:00,1.5665,1.5677,1.5663,1.5677,681500000.0
2005-12-05 16:00:00,1.5676,1.568,1.5668,1.5676,681500000.0
2005-12-05 16:05:00,1.5675,1.5678,1.5671,1.5674,681500000.0
2005-12-05 16:10:00,1.5671,1.5681,1.5671,1.568,681500000.0
2005-12-05 16:15:00,1.5679,1.5687,1.5678,1.5683,545200000.0
2005-12-05 16:20:00,1.5684,1.5685,1.5676,1.568,681500000.0
2005-12-05 16:25:00,1.5677,1.5683,1.5667,1.5667,681500000.0
2005-12-05 16:30:00,1.5665,1.5669,1.566,1.5663,681500000.0
2005-12-05 16:35:00,1.5662,1.5674,1.5662,1.5672,681500000.0
2005-12-05 16:40:00,1.5667,1.5674,1.5666,1.5671,681500000.0
2005-12-05 16:45:00,1.567,1.567,1.5659,1.5663,681500000.0
2005-12-05 16:50:00,1.5662,1.5671,1.5662,1.567,681500000.0
2005-12-05 16:55:00,1.5669,1.5681,1.5669,1.5676,681500000.0
2005-12-05 17:00:00,1.5677,1.5684,1.5674,1.5682,681500000.0
2005-12-05 17:05:00,1.5681,1.5682,1.567,1.5676,681500000.0
2005-12-05 17:10:00,1.5677,1.5681,1.5673,1.5675,681500000.0
2005-12-05 17:15:00,1.5676,1.5679,1.5671,1.5673,681500000.0
2005-12-05 17:20:00,1.5672,1.5676,1.5665,1.567,681500000.0
2005-12-05 17:25:00,1.5671,1.568,1.567,1.5674,681500000.0
2005-12-05 17:30:00,1.5672,1.5674,1.5668,1.5668,681500000.0
2005-12-05 17:35:00,1.5666,1.567,1.5661,1.5667,681500000.0
2005-12-05 17:40:00,1.5668,1.5676,1.5667,1.5675,681500000.0
2005-12-05 17:45:00,1.5677,1.5686,1.5673,1.5684,681500000.0
2005-12-05 17:50:00,1.5685,1.5685,1.5672,1.5676,681500000.0
2005-12-05 17:55:00,1.5678,1.5682,1.5673,1.5678,681500000.0
2005-12-05 18:00:00,1.5677,1.568,1.567,1.5671,681500000.0
2005-12-05 18:05:00,1.5672,1.5674,1.5667,1.5674,681500000.0
2005-12-05 18:10:00,1.5675,1.5681,1.5669,1.5674,681500000.0
2005-12-05 18:15:00,1.5673,1.5686,1.5671,1.5678,681500000.0
2005-12-05 18:20:00,1.5679,1.5685,1.5677,1.5681,681500000.0
2005-12-05 18:25:00,1.5681,1.5681,1.5673,1.5677,681500000.0
2005-12-05 18:30:00,1.5675,1.5687,1.5674,1.5687,681500000.0
2005-12-05 18:35:00,1.5689,1.5689,1.5681,1.5684,681500000.0
2005-12-05 18:40:00,1.5683,1.5693,1.5681,1.569,681500000.0
2005-12-05 18:45:00,1.5691,1.5697,1.5688,1.5694,681500000.0
2005-12-05 18:50:00,1.5695,1.5698,1.569,1.5696,681500000.0
2005-12-05 18:55:00,1.5694,1.5696,1.5691,1.5695,681500000.0
2005-12-05 19:00:00,1.5694,1.5697,1.5686,1.5688,681500000.0
2005-12-05 19:05:00,1.5689,1.5694,1.5684,1.5694,681500000.0
2005-12-05 19:10:00,1.5696,1.5698,1.5691,1.5696,681500000.0
2005-12-05 19:15:00,1.5694,1.5698,1.5693,1.5698,681500000.0
2005-12-05 19:20:00,1.5696,1.5701,1.5696,1.5699,545200000.0
2005-12-05 19:25:00,1.5701,1.5703,1.5694,1.5701,681500000.0
2005-12-05 19:30:00,1.5702,1.5706,1.5699,1.5701,681500000.0
2005-12-05 19:35:00,1.5699,1.5703,1.5699,1.5702,681500000.0
2005-12-05 19:40:00,1.5701,1.5701,1.5696,1.5698,681500000.0
2005-12-05 19:45:00,1.5698,1.5701,1.5697,1.5698,545200000.0
2005-12-05 19:50:00,1.5697,1.5701,1.5696,1.5701,681500000.0
2005-12-05 19:55:00,1.5699,1.5699,1.5685,1.5688,681500000.0
2005-12-05 20:00:00,1.569,1.5691,1.5685,1.5689,681500000.0
2005-12-05 20:05:00,1.569,1.5695,1.569,1.5693,681500000.0
2005-12-05 20:10:00,1.5694,1.5696,1.5686,1.5688,681500000.0
2005-12-05 20:15:00,1.5686,1.569,1.5685,1.5686,681500000.0
2005-12-05 20:20:00,1.5685,1.5688,1.5681,1.5681,681500000.0
2005-12-05 20:25:00,1.5679,1.5686,1.5677,1.5681,681500000.0
2005-12-05 20:30:00,1.5683,1.5683,1.5678,1.5679,681500000.0
2005-12-05 20:35:00,1.568,1.569,1.5678,1.5688,681500000.0
2005-12-05 20:40:00,1.5686,1.5688,1.5681,1.5684,681500000.0
2005-12-05 20:45:00,1.5683,1.5691,1.5681,1.5688,681500000.0
2005-12-05 20:50:00,1.569,1.5693,1.5689,1.569,681500000.0
2005-12-05 20:55:00,1.5691,1.5692,1.568,1.5681,681500000.0
2005-12-05 21:00:00,1.5683,1.5683,1.5678,1.568,545200000.0
2005-12-05 21:05:00,1.5683,1.5684,1.5679,1.5683,545200000.0
2005-12-05 21:10:00,1.5684,1.5687,1.5683,1.5684,681500000.0
2005-12-05 21:15:00,1.5685,1.569,1.5684,1.5687,681500000.0
2005-12-05 21:20:00,1.5688,1.5692,1.5687,1.5691,681500000.0
2005-12-05 21:25:00,1.5692,1.5695,1.5692,1.5695,681500000.0
2005-12-05 21:30:00,1.5696,1.5702,1.5695,1.5699,681500000.0
2005-12-05 21:35:00,1.5698,1.5699,1.5688,1.5692,545200000.0
2005-12-05 21:40:00,1.5691,1.5695,1.5688,1.5694,545200000.0
2005-12-05 21:45:00,1.5693,1.5693,1.5691,1.5692,545200000.0
2005-12-05 21:50:00,1.5693,1.5699,1.569,1.5695,681500000.0
2005-12-05 21:55:00,1.5696,1.5699,1.5693,1.5696,545200000.0
2005-12-05 22:00:00,1.5695,1.5699,1.5692,1.5693,681500000.0
2005-12-05 22:05:00,1.5694,1.5695,1.5679,1.568,681500000.0
2005-12-05 22:10:00,1.5681,1.5683,1.5677,1.5678,681500000.0
2005-12-05 22:15:00,1.5679,1.5681,1.5678,1.5681,681500000.0
2005-12-05 22:20:00,1.568,1.5685,1.568,1.5684,681500000.0
2005-12-05 22:25:00,1.5683,1.5687,1.5681,1.5686,681500000.0
2005-12-05 22:30:00,1.5687,1.5687,1.5681,1.5684,681500000.0
2005-12-05 22:35:00,1.5683,1.5684,1.5681,1.5681,408900000.0
2005-12-05 22:40:00,1.5684,1.5685,1.5684,1.5684,272600000.0
2005-12-05 22:45:00,1.5685,1.5686,1.5674,1.5675,545200000.0
2005-12-05 22:50:00,1.5677,1.5677,1.5669,1.5671,681500000.0
2005-12-05 22:55:00,1.5675,1.568,1.5674,1.5675,681500000.0
2005-12-05 23:00:00,1.5675,1.5681,1.5675,1.5681,681500000.0
2005-12-05 23:05:00,1.5679,1.5684,1.5678,1.5684,681500000.0
2005-12-05 23:10:00,1.5683,1.5685,1.5681,1.5685,545200000.0
2005-12-05 23:15:00,1.5684,1.5685,1.5681,1.5681,408900000.0
2005-12-05 23:20:00,1.568,1.5681,1.5678,1.5679,681500000.0
2005-12-05 23:25:00,1.568,1.5692,1.568,1.5689,681500000.0
2005-12-05 23:30:00,1.5688,1.5688,1.5683,1.5684,681500000.0
2005-12-05 23:35:00,1.5685,1.5692,1.5684,1.5688,545200000.0
2005-12-05 23:40:00,1.5687,1.5688,1.5687,1.5687,545200000.0
2005-12-05 23:45:00,1.5688,1.5688,1.5683,1.5685,545200000.0
2005-12-05 23:50:00,1.5684,1.5689,1.5683,1.5688,545200000.0
2005-12-05 23:55:00,1.5687,1.5688,1.5685,1.5685,681500000.0
2005-12-06 00:00:00,1.5684,1.5687,1.5683,1.5686,681500000.0
2005-12-06 00:05:00,1.5685,1.5687,1.5681,1.5681,545200000.0
2005-12-06 00:10:00,1.5683,1.569,1.5681,1.5689,681500000.0
2005-12-06 00:15:00,1.569,1.5693,1.5688,1.5692,681500000.0
2005-12-06 00:20:00,1.5691,1.5694,1.5689,1.569,681500000.0
2005-12-06 00:25:00,1.5688,1.5692,1.5687,1.5692,681500000.0
2005-12-06 00:30:00,1.5693,1.5699,1.5692,1.5692,408900000.0
2005-12-06 00:35:00,1.5691,1.5694,1.569,1.5692,681500000.0
2005-12-06 00:40:00,1.5693,1.5695,1.5688,1.5692,681500000.0
2005-12-06 00:45:00,1.5694,1.5694,1.5686,1.5687,681500000.0
2005-12-06 00:50:00,1.5686,1.569,1.5685,1.5688,681500000.0
2005-12-06 00:55:00,1.5689,1.5691,1.5687,1.5691,545200000.0
2005-12-06 01:00:00,1.5689,1.5691,1.5686,1.569,681500000.0
2005-12-06 01:05:00,1.5691,1.5693,1.5686,1.569,681500000.0
2005-12-06 01:10:00,1.5689,1.5697,1.5686,1.5694,681500000.0
2005-12-06 01:15:00,1.5695,1.5696,1.5691,1.5693,681500000.0
2005-12-06 01:20:00,1.5694,1.5697,1.5691,1.5697,681500000.0
2005-12-06 01:25:00,1.5696,1.5697,1.5686,1.5687,681500000.0
2005-12-06 01:30:00,1.5685,1.5697,1.5681,1.5694,681500000.0
2005-12-06 01:35:00,1.5695,1.5699,1.5692,1.5697,681500000.0
2005-12-06 01:40:00,1.5696,1.5697,1.5694,1.5694,545200000.0
2005-12-06 01:45:00,1.5695,1.57,1.5693,1.5696,681500000.0
2005-12-06 01:50:00,1.5697,1.5708,1.5697,1.5704,681500000.0
2005-12-06 01:55:00,1.5702,1.5708,1.57,1.57,681500000.0
2005-12-06 02:05:00,1.5693,1.5696,1.569,1.5691,545200000.0
2005-12-06 02:10:00,1.5692,1.5696,1.5689,1.5693,681500000.0
2005-12-06 02:15:00,1.5692,1.5697,1.5689,1.5689,681500000.0
2005-12-06 02:20:00,1.569,1.5693,1.5688,1.5693,545200000.0
2005-12-06 02:25:00,1.5694,1.5694,1.5689,1.5692,681500000.0
2005-12-06 02:30:00,1.5691,1.5693,1.5687,1.569,681500000.0
2005-12-06 02:35:00,1.5689,1.5692,1.5684,1.5689,681500000.0
2005-12-06 02:40:00,1.5688,1.5693,1.5686,1.5688,681500000.0
2005-12-06 02:45:00,1.5689,1.5692,1.5685,1.5688,681500000.0
2005-12-06 02:50:00,1.5687,1.5691,1.5685,1.5687,681500000.0
2005-12-06 02:55:00,1.5686,1.5688,1.5684,1.5687,681500000.0
2005-12-06 03:00:00,1.5688,1.5691,1.5686,1.5686,681500000.0
2005-12-06 03:05:00,1.5688,1.5689,1.5686,1.5688,681500000.0
2005-12-06 03:10:00,1.5687,1.5689,1.5687,1.5689,408900000.0
2005-12-06 03:15:00,1.5688,1.569,1.5688,1.5688,681500000.0
2005-12-06 03:20:00,1.5687,1.5689,1.5687,1.5689,272600000.0
2005-12-06 03:25:00,1.569,1.5693,1.5689,1.569,681500000.0
2005-12-06 03:30:00,1.5691,1.5691,1.5688,1.5689,408900000.0
2005-12-06 03:35:00,1.5688,1.569,1.5687,1.5689,681500000.0
2005-12-06 03:40:00,1.5688,1.5693,1.5687,1.5688,681500000.0
2005-12-06 03:45:00,1.5685,1.5688,1.5685,1.5688,408900000.0
2005-12-06 03:50:00,1.5685,1.5688,1.5685,1.5688,681500000.0
2005-12-06 03:55:00,1.5689,1.569,1.5683,1.5683,545200000.0
2005-12-06 04:00:00,1.5683,1.5688,1.5683,1.5687,545200000.0
2005-12-06 04:05:00,1.5684,1.5688,1.5684,1.5684,545200000.0
2005-12-06 04:10:00,1.5685,1.5689,1.5685,1.5687,681500000.0
2005-12-06 04:15:00,1.5688,1.5688,1.5683,1.5684,545200000.0
2005-12-06 04:20:00,1.5683,1.5685,1.5683,1.5684,545200000.0
2005-12-06 04:25:00,1.5685,1.5686,1.5682,1.5684,545200000.0
2005-12-06 04:30:00,1.5685,1.5688,1.5685,1.5685,681500000.0
2005-12-06 04:35:00,1.5686,1.5691,1.5683,1.5689,681500000.0
2005-12-06 04:40:00,1.5691,1.5691,1.5688,1.5691,681500000.0
2005-12-06 04:45:00,1.5692,1.5693,1.5689,1.5689,681500000.0
2005-12-06 04:50:00,1.569,1.569,1.5687,1.5689,408900000.0
2005-12-06 04:55:00,1.5688,1.5688,1.5682,1.5686,681500000.0
2005-12-06 05:00:00,1.5688,1.5692,1.5682,1.5687,681500000.0
2005-12-06 05:05:00,1.5688,1.5689,1.5681,1.5681,681500000.0
2005-12-06 05:10:00,1.5682,1.5684,1.5681,1.5682,681500000.0
2005-12-06 05:15:00,1.5681,1.5687,1.5679,1.5684,545200000.0
2005-12-06 05:20:00,1.5684,1.5686,1.5679,1.5681,681500000.0
2005-12-06 05:25:00,1.5681,1.5683,1.5679,1.568,681500000.0
2005-12-06 05:30:00,1.5679,1.5681,1.5676,1.568,545200000.0
2005-12-06 05:35:00,1.5681,1.5682,1.5679,1.5682,545200000.0
2005-12-06 05:40:00,1.5683,1.5687,1.5681,1.5683,681500000.0
2005-12-06 05:45:00,1.5684,1.5688,1.5683,1.5686,545200000.0
2005-12-06 05:50:00,1.5684,1.5687,1.5678,1.5678,545200000.0
2005-12-06 05:55:00,1.5677,1.5681,1.5677,1.568,408900000.0
2005-12-06 06:00:00,1.5681,1.5683,1.568,1.5682,545200000.0
2005-12-06 06:05:00,1.5683,1.5686,1.5681,1.5685,681500000.0
2005-12-06 06:10:00,1.5686,1.5687,1.5684,1.5685,545200000.0
2005-12-06 06:15:00,1.5686,1.5687,1.5682,1.5686,681500000.0
2005-12-06 06:20:00,1.5683,1.5687,1.5683,1.5684,681500000.0
2005-12-06 06:25:00,1.5683,1.5686,1.568,1.568,545200000.0
2005-12-06 06:30:00,1.5681,1.5682,1.5679,1.568,681500000.0
2005-12-06 06:35:00,1.5679,1.5682,1.5677,1.568,681500000.0
2005-12-06 06:40:00,1.5677,1.568,1.5675,1.5679,545200000.0
2005-12-06 06:45:00,1.5677,1.5681,1.5675,1.568,681500000.0
2005-12-06 06:50:00,1.5681,1.5685,1.5678,1.5683,545200000.0
2005-12-06 06:55:00,1.5682,1.5688,1.5682,1.5688,545200000.0
2005-12-06 07:00:00,1.5687,1.5687,1.5679,1.5679,681500000.0
2005-12-06 07:05:00,1.568,1.5682,1.5679,1.5682,681500000.0
2005-12-06 07:10:00,1.5683,1.5684,1.568,1.568,545200000.0
2005-12-06 07:15:00,1.5681,1.5681,1.5676,1.5677,545200000.0
2005-12-06 07:20:00,1.5676,1.5678,1.5673,1.5673,681500000.0
2005-12-06 07:25:00,1.5672,1.5676,1.567,1.5674,681500000.0
2005-12-06 07:30:00,1.5673,1.5674,1.5672,1.5673,681500000.0
2005-12-06 07:35:00,1.5674,1.5677,1.5672,1.5673,545200000.0
2005-12-06 07:40:00,1.5675,1.5676,1.5672,1.5673,408900000.0
2005-12-06 07:45:00,1.5672,1.5672,1.5668,1.567,681500000.0
2005-12-06 07:50:00,1.5671,1.5676,1.567,1.5672,681500000.0
2005-12-06 07:55:00,1.5671,1.5674,1.5669,1.5674,681500000.0
2005-12-06 08:00:00,1.5672,1.5674,1.5667,1.5669,681500000.0
2005-12-06 08:05:00,1.5668,1.5669,1.5662,1.5667,681500000.0
2005-12-06 08:10:00,1.5668,1.5668,1.5663,1.5665,681500000.0
2005-12-06 08:15:00,1.5664,1.5667,1.5663,1.5665,681500000.0
2005-12-06 08:20:00,1.5664,1.5666,1.5658,1.5658,681500000.0
2005-12-06 08:25:00,1.5659,1.5662,1.5656,1.566,681500000.0
2005-12-06 08:30:00,1.5659,1.5663,1.5658,1.5662,681500000.0
2005-12-06 08:35:00,1.5663,1.5667,1.5657,1.5667,681500000.0
2005-12-06 08:40:00,1.5666,1.5668,1.5662,1.5665,681500000.0
2005-12-06 08:45:00,1.5663,1.5669,1.5662,1.5665,681500000.0
2005-12-06 08:50:00,1.5664,1.5668,1.5661,1.5663,681500000.0
2005-12-06 08:55:00,1.5662,1.5667,1.5662,1.5666,681500000.0
2005-12-06 09:00:00,1.5665,1.5668,1.5663,1.5666,681500000.0
2005-12-06 09:05:00,1.5665,1.5666,1.566,1.5664,681500000.0
2005-12-06 09:10:00,1.5663,1.5666,1.5656,1.5657,681500000.0
2005-12-06 09:15:00,1.5656,1.5663,1.5655,1.566,681500000.0
2005-12-06 09:20:00,1.5661,1.5664,1.5657,1.566,681500000.0
2005-12-06 09:25:00,1.5661,1.5664,1.5654,1.5657,681500000.0
2005-12-06 09:30:00,1.5658,1.566,1.5653,1.5655,681500000.0
2005-12-06 09:35:00,1.5656,1.5656,1.5652,1.5653,681500000.0
2005-12-06 09:40:00,1.5652,1.5653,1.5644,1.5645,681500000.0
2005-12-06 09:45:00,1.5644,1.5648,1.5643,1.5646,545200000.0
2005-12-06 09:50:00,1.5645,1.5645,1.5629,1.5636,681500000.0
2005-12-06 09:55:00,1.5635,1.5642,1.5633,1.5636,681500000.0
2005-12-06 10:00:00,1.5637,1.5639,1.5631,1.5635,681500000.0
2005-12-06 10:05:00,1.5636,1.564,1.5629,1.5633,681500000.0
2005-12-06 10:10:00,1.5631,1.5635,1.5621,1.5621,681500000.0
2005-12-06 10:15:00,1.5623,1.5623,1.561,1.5611,681500000.0
2005-12-06 10:20:00,1.561,1.5625,1.561,1.5622,681500000.0
2005-12-06 10:25:00,1.5621,1.5625,1.5619,1.5621,681500000.0
2005-12-06 10:30:00,1.5623,1.5627,1.5617,1.5627,681500000.0
2005-12-06 10:35:00,1.5629,1.5634,1.5627,1.5632,681500000.0
2005-12-06 10:40:00,1.5633,1.5641,1.563,1.5638,681500000.0
2005-12-06 10:45:00,1.5637,1.5644,1.5635,1.5639,681500000.0
2005-12-06 10:50:00,1.564,1.5642,1.5636,1.5641,681500000.0
2005-12-06 10:55:00,1.5642,1.5643,1.564,1.5641,681500000.0
2005-12-06 11:00:00,1.564,1.5647,1.563,1.5634,545200000.0
2005-12-06 11:05:00,1.5636,1.5636,1.5625,1.5632,681500000.0
2005-12-06 11:10:00,1.5633,1.5638,1.5629,1.5634,681500000.0
2005-12-06 11:15:00,1.5635,1.5641,1.5633,1.5639,681500000.0
2005-12-06 11:20:00,1.5638,1.5641,1.5631,1.5636,681500000.0
2005-12-06 11:25:00,1.5637,1.5647,1.5636,1.5641,681500000.0
2005-12-06 11:30:00,1.5642,1.5642,1.5636,1.564,681500000.0
2005-12-06 11:35:00,1.5642,1.5642,1.5638,1.5641,681500000.0
2005-12-06 11:40:00,1.564,1.5641,1.5631,1.5634,681500000.0
2005-12-06 11:45:00,1.5633,1.5638,1.5631,1.5638,681500000.0
2005-12-06 11:50:00,1.5637,1.5646,1.5637,1.564,681500000.0
2005-12-06 11:55:00,1.5641,1.5643,1.5637,1.5641,681500000.0
2005-12-06 12:00:00,1.5642,1.5651,1.564,1.5651,681500000.0
2005-12-06 12:05:00,1.565,1.5653,1.5643,1.5649,681500000.0
2005-12-06 12:10:00,1.5651,1.5651,1.5645,1.5646,681500000.0
2005-12-06 12:15:00,1.5645,1.5647,1.564,1.5643,681500000.0
2005-12-06 12:20:00,1.5644,1.5648,1.5642,1.5644,681500000.0
2005-12-06 12:25:00,1.5645,1.5647,1.5643,1.5643,681500000.0
2005-12-06 12:30:00,1.5645,1.5645,1.5641,1.5643,545200000.0
2005-12-06 12:35:00,1.5641,1.5646,1.5641,1.5644,681500000.0
2005-12-06 12:40:00,1.5643,1.5652,1.5643,1.5644,681500000.0
2005-12-06 12:45:00,1.5643,1.5649,1.5642,1.5646,681500000.0
2005-12-06 12:50:00,1.5645,1.5653,1.5645,1.5645,681500000.0
2005-12-06 12:55:00,1.5644,1.5647,1.5641,1.5646,681500000.0
2005-12-06 13:00:00,1.5648,1.5656,1.5646,1.565,681500000.0
2005-12-06 13:05:00,1.5649,1.5659,1.5649,1.5651,681500000.0
2005-12-06 13:10:00,1.5653,1.5654,1.5644,1.5644,681500000.0
2005-12-06 13:15:00,1.5647,1.5651,1.5643,1.5644,681500000.0
2005-12-06 13:20:00,1.5643,1.565,1.5643,1.5646,681500000.0
2005-12-06 13:25:00,1.5647,1.5649,1.5645,1.5646,681500000.0
2005-12-06 13:30:00,1.5647,1.565,1.5643,1.5644,681500000.0
2005-12-06 13:35:00,1.5645,1.5645,1.5639,1.5644,681500000.0
2005-12-06 13:40:00,1.5643,1.5645,1.5641,1.5643,681500000.0
2005-12-06 13:45:00,1.5644,1.5645,1.5627,1.5633,681500000.0
2005-12-06 13:50:00,1.5632,1.5639,1.563,1.5634,681500000.0
2005-12-06 13:55:00,1.5633,1.5637,1.5631,1.5634,681500000.0
2005-12-06 14:00:00,1.5633,1.5642,1.5632,1.5639,681500000.0
2005-12-06 14:05:00,1.5638,1.5647,1.5636,1.5642,681500000.0
2005-12-06 14:10:00,1.5641,1.5644,1.5635,1.5636,681500000.0
2005-12-06 14:15:00,1.5639,1.564,1.5635,1.5636,681500000.0
2005-12-06 14:20:00,1.5637,1.5651,1.5633,1.5647,681500000.0
2005-12-06 14:25:00,1.5646,1.5648,1.5643,1.5646,681500000.0
2005-12-06 14:30:00,1.5645,1.5646,1.5635,1.5638,681500000.0
2005-12-06 14:35:00,1.5637,1.5641,1.5629,1.5633,681500000.0
2005-12-06 14:40:00,1.563,1.5634,1.5626,1.5632,681500000.0
2005-12-06 14:45:00,1.5633,1.5633,1.5626,1.5629,681500000.0
2005-12-06 14:50:00,1.5628,1.5634,1.5623,1.5632,681500000.0
2005-12-06 14:55:00,1.5633,1.5641,1.5631,1.564,681500000.0
2005-12-06 15:00:00,1.5638,1.5649,1.5638,1.5647,681500000.0
2005-12-06 15:05:00,1.5645,1.5653,1.5645,1.5646,681500000.0
2005-12-06 15:10:00,1.5647,1.5656,1.5642,1.565,681500000.0
2005-12-06 15:15:00,1.5651,1.5659,1.5649,1.5653,681500000.0
2005-12-06 15:20:00,1.5654,1.5657,1.5647,1.565,681500000.0
2005-12-06 15:25:00,1.5652,1.5654,1.5637,1.5643,681500000.0
2005-12-06 15:30:00,1.5645,1.5647,1.5633,1.5635,681500000.0
2005-12-06 15:35:00,1.5636,1.5636,1.5627,1.563,681500000.0
2005-12-06 15:40:00,1.5629,1.5634,1.562,1.5628,681500000.0
2005-12-06 15:45:00,1.5626,1.5632,1.562,1.5626,681500000.0
2005-12-06 15:50:00,1.5628,1.5636,1.5626,1.5632,681500000.0
2005-12-06 15:55:00,1.5631,1.5634,1.5624,1.5625,681500000.0
2005-12-06 16:00:00,1.5627,1.5641,1.5622,1.564,681500000.0
2005-12-06 16:05:00,1.5641,1.5649,1.5638,1.5642,681500000.0
2005-12-06 16:10:00,1.5644,1.5645,1.5636,1.5639,681500000.0
2005-12-06 16:15:00,1.5642,1.5642,1.5632,1.5635,681500000.0
2005-12-06 16:20:00,1.5634,1.5636,1.563,1.5636,681500000.0
2005-12-06 16:25:00,1.5635,1.5641,1.5632,1.564,681500000.0
2005-12-06 16:30:00,1.5641,1.5642,1.5637,1.5639,681500000.0
2005-12-06 16:35:00,1.5637,1.5642,1.563,1.5634,681500000.0
2005-12-06 16:40:00,1.5636,1.5637,1.5627,1.5629,681500000.0
2005-12-06 16:45:00,1.563,1.563,1.5623,1.5625,681500000.0
2005-12-06 16:50:00,1.5627,1.563,1.5625,1.5627,681500000.0
2005-12-06 16:55:00,1.5625,1.5634,1.5619,1.562,681500000.0
2005-12-06 17:00:00,1.5622,1.5631,1.5619,1.5621,681500000.0
2005-12-06 17:05:00,1.5623,1.5625,1.5616,1.5622,681500000.0
2005-12-06 17:10:00,1.5624,1.5632,1.5621,1.5631,681500000.0
2005-12-06 17:15:00,1.5632,1.5633,1.5624,1.5625,681500000.0
2005-12-06 17:20:00,1.5624,1.5627,1.5611,1.5616,681500000.0
2005-12-06 17:25:00,1.5616,1.5628,1.5614,1.5628,681500000.0
2005-12-06 17:30:00,1.5629,1.5631,1.5623,1.5624,681500000.0
2005-12-06 17:35:00,1.5625,1.5628,1.5618,1.562,681500000.0
2005-12-06 17:40:00,1.5619,1.5624,1.5618,1.5622,681500000.0
2005-12-06 17:45:00,1.562,1.5621,1.5616,1.5618,681500000.0
2005-12-06 17:50:00,1.5619,1.5621,1.5616,1.5617,681500000.0
2005-12-06 17:55:00,1.5618,1.5621,1.5617,1.562,681500000.0
2005-12-06 18:00:00,1.5619,1.5633,1.5618,1.5627,681500000.0
2005-12-06 18:05:00,1.5629,1.5633,1.5622,1.5624,681500000.0
2005-12-06 18:10:00,1.5622,1.5624,1.5622,1.5624,408900000.0
2005-12-06 18:15:00,1.5625,1.563,1.5624,1.5624,681500000.0
2005-12-06 18:20:00,1.5629,1.5629,1.5621,1.5622,681500000.0
2005-12-06 18:25:00,1.5622,1.5634,1.5622,1.5633,681500000.0
2005-12-06 18:30:00,1.5632,1.5641,1.5632,1.5633,681500000.0
2005-12-06 18:35:00,1.5634,1.5636,1.5633,1.5634,681500000.0
2005-12-06 18:40:00,1.5636,1.5637,1.5629,1.5633,545200000.0
2005-12-06 18:45:00,1.5634,1.5641,1.5631,1.5639,681500000.0
2005-12-06 18:50:00,1.5638,1.564,1.5633,1.5633,681500000.0
2005-12-06 18:55:00,1.5632,1.5634,1.5631,1.5634,681500000.0
2005-12-06 19:00:00,1.5633,1.5638,1.5631,1.5636,681500000.0
2005-12-06 19:05:00,1.5634,1.5641,1.5633,1.564,681500000.0
2005-12-06 19:10:00,1.5639,1.5649,1.5636,1.5646,681500000.0
2005-12-06 19:15:00,1.5647,1.5654,1.5645,1.5649,681500000.0
2005-12-06 19:20:00,1.5652,1.5655,1.5647,1.5649,681500000.0
2005-12-06 19:25:00,1.5652,1.5655,1.5641,1.5647,681500000.0
2005-12-06 19:30:00,1.5649,1.5649,1.5641,1.5641,681500000.0
2005-12-06 19:35:00,1.564,1.5643,1.5636,1.5643,681500000.0
2005-12-06 19:40:00,1.5641,1.5649,1.5639,1.5649,681500000.0
2005-12-06 19:45:00,1.5647,1.5651,1.5639,1.5641,681500000.0
2005-12-06 19:50:00,1.5643,1.5649,1.5639,1.5644,681500000.0
2005-12-06 19:55:00,1.5643,1.5647,1.5641,1.5646,681500000.0
2005-12-06 20:00:00,1.5645,1.5645,1.564,1.5641,681500000.0
2005-12-06 20:05:00,1.5643,1.5643,1.5639,1.5641,545200000.0
2005-12-06 20:10:00,1.564,1.5643,1.5637,1.5641,545200000.0
2005-12-06 20:15:00,1.5643,1.5646,1.5641,1.5646,681500000.0
2005-12-06 20:20:00,1.5645,1.5649,1.5643,1.5644,545200000.0
2005-12-06 20:25:00,1.5641,1.5643,1.5638,1.5638,545200000.0
2005-12-06 20:30:00,1.5637,1.564,1.5637,1.5639,408900000.0
2005-12-06 20:35:00,1.5638,1.564,1.5634,1.5634,272600000.0
2005-12-06 20:40:00,1.5636,1.5637,1.5633,1.5637,545200000.0
2005-12-06 20:45:00,1.5636,1.5636,1.5631,1.5633,681500000.0
2005-12-06 20:50:00,1.5634,1.5636,1.5632,1.5632,681500000.0
2005-12-06 20:55:00,1.5631,1.5634,1.563,1.5632,681500000.0
2005-12-06 21:00:00,1.5633,1.5636,1.5629,1.5632,681500000.0
2005-12-06 21:05:00,1.563,1.5634,1.5629,1.563,681500000.0
2005-12-06 21:10:00,1.5631,1.5633,1.5629,1.563,681500000.0
2005-12-06 21:15:00,1.5631,1.5637,1.5631,1.5637,681500000.0
2005-12-06 21:20:00,1.5634,1.5639,1.5633,1.5634,681500000.0
2005-12-06 21:25:00,1.5637,1.5639,1.5634,1.5638,408900000.0
2005-12-06 21:30:00,1.5637,1.5638,1.5636,1.5636,545200000.0
2005-12-06 21:35:00,1.5634,1.5639,1.5634,1.5637,681500000.0
2005-12-06 21:40:00,1.5636,1.5639,1.5631,1.5632,681500000.0
2005-12-06 21:45:00,1.5633,1.5639,1.5633,1.5639,408900000.0
2005-12-06 21:50:00,1.564,1.5641,1.5637,1.5637,681500000.0
2005-12-06 21:55:00,1.5639,1.5643,1.5637,1.5641,681500000.0
2005-12-06 22:00:00,1.5639,1.5643,1.5639,1.5641,681500000.0
2005-12-06 22:05:00,1.564,1.5641,1.5638,1.5639,681500000.0
2005-12-06 22:10:00,1.5638,1.5639,1.5637,1.5638,681500000.0
2005-12-06 22:15:00,1.5639,1.564,1.5633,1.5637,681500000.0
2005-12-06 22:20:00,1.5638,1.5641,1.5636,1.5636,681500000.0
2005-12-06 22:25:00,1.5637,1.5639,1.5634,1.5636,681500000.0
2005-12-06 22:30:00,1.5634,1.5637,1.5634,1.5634,681500000.0
2005-12-06 22:35:00,1.5637,1.5643,1.5634,1.564,681500000.0
2005-12-06 22:40:00,1.5641,1.5644,1.564,1.5641,681500000.0
2005-12-06 22:45:00,1.5641,1.5645,1.564,1.5644,408900000.0
2005-12-06 22:50:00,1.5645,1.5645,1.5637,1.5637,681500000.0
2005-12-06 22:55:00,1.5636,1.564,1.5631,1.5634,681500000.0
2005-12-06 23:00:00,1.5634,1.5636,1.5632,1.5633,545200000.0
2005-12-06 23:05:00,1.5634,1.5636,1.5633,1.5634,545200000.0
2005-12-06 23:10:00,1.5636,1.5638,1.5634,1.5636,545200000.0
2005-12-06 23:15:00,1.5637,1.5638,1.5634,1.5636,545200000.0
2005-12-06 23:20:00,1.5634,1.5639,1.5634,1.5638,408900000.0
2005-12-06 23:25:00,1.5637,1.5637,1.563,1.5634,408900000.0
2005-12-06 23:30:00,1.5636,1.5643,1.5634,1.5641,681500000.0
2005-12-06 23:35:00,1.5643,1.5647,1.5643,1.5644,681500000.0
2005-12-06 23:40:00,1.5645,1.5645,1.564,1.564,545200000.0
2005-12-06 23:45:00,1.5641,1.5643,1.5639,1.5639,681500000.0
2005-12-06 23:50:00,1.5641,1.5641,1.5631,1.5632,681500000.0
2005-12-06 23:55:00,1.5633,1.5636,1.5631,1.5634,545200000.0
2005-12-07 00:00:00,1.5636,1.5641,1.5635,1.5637,681500000.0
2005-12-07 00:05:00,1.5638,1.5639,1.5635,1.5635,681500000.0
2005-12-07 00:10:00,1.5636,1.5638,1.5634,1.5638,681500000.0
2005-12-07 00:15:00,1.5639,1.5641,1.5636,1.564,681500000.0
2005-12-07 00:20:00,1.564,1.5652,1.564,1.5649,681500000.0
2005-12-07 00:25:00,1.5648,1.565,1.5637,1.5642,681500000.0
2005-12-07 00:30:00,1.5644,1.5659,1.5639,1.5652,681500000.0
2005-12-07 00:35:00,1.5651,1.5657,1.5646,1.5656,681500000.0
2005-12-07 00:40:00,1.5657,1.5662,1.5654,1.5661,681500000.0
2005-12-07 00:45:00,1.5662,1.5669,1.566,1.5663,681500000.0
2005-12-07 00:50:00,1.5664,1.5666,1.5661,1.5663,681500000.0
2005-12-07 00:55:00,1.5664,1.5667,1.5662,1.5664,681500000.0
2005-12-07 01:00:00,1.5665,1.567,1.5663,1.5667,681500000.0
2005-12-07 01:05:00,1.5666,1.5668,1.5664,1.5667,545200000.0
2005-12-07 01:10:00,1.5668,1.5673,1.5666,1.5669,681500000.0
2005-12-07 01:15:00,1.567,1.5673,1.5667,1.567,681500000.0
2005-12-07 01:20:00,1.5669,1.5669,1.5663,1.5664,681500000.0
2005-12-07 01:25:00,1.5663,1.5686,1.5662,1.5682,681500000.0
2005-12-07 01:30:00,1.5683,1.5695,1.5673,1.5678,681500000.0
2005-12-07 01:35:00,1.5677,1.5713,1.5677,1.5708,681500000.0
2005-12-07 01:40:00,1.5709,1.5731,1.5708,1.5723,681500000.0
2005-12-07 01:45:00,1.5724,1.5735,1.5724,1.5732,681500000.0
2005-12-07 01:50:00,1.5733,1.5743,1.573,1.5734,681500000.0
2005-12-07 01:55:00,1.5733,1.5735,1.5717,1.5719,681500000.0
2005-12-07 02:00:00,1.5718,1.5718,1.5718,1.5718,136300000.0
2005-12-07 02:05:00,1.5713,1.5713,1.5704,1.5704,545200000.0
2005-12-07 02:10:00,1.5703,1.5704,1.5696,1.5701,681500000.0
2005-12-07 02:15:00,1.5702,1.5706,1.57,1.5704,681500000.0
2005-12-07 02:20:00,1.5703,1.5706,1.5692,1.5699,681500000.0
2005-12-07 02:25:00,1.57,1.57,1.5694,1.5696,681500000.0
2005-12-07 02:30:00,1.5697,1.5704,1.5695,1.5697,681500000.0
2005-12-07 02:35:00,1.5698,1.5698,1.5692,1.5696,681500000.0
2005-12-07 02:40:00,1.5695,1.5697,1.5693,1.5696,681500000.0
2005-12-07 02:45:00,1.5695,1.5698,1.5691,1.5694,681500000.0
2005-12-07 02:50:00,1.5695,1.5695,1.5691,1.5694,681500000.0
2005-12-07 02:55:00,1.5693,1.5697,1.569,1.5692,681500000.0
2005-12-07 03:00:00,1.5693,1.5708,1.5689,1.5706,681500000.0
2005-12-07 03:05:00,1.5705,1.5709,1.5704,1.5709,681500000.0
2005-12-07 03:10:00,1.5708,1.5708,1.5704,1.5706,681500000.0
2005-12-07 03:15:00,1.5705,1.5708,1.5701,1.5703,681500000.0
2005-12-07 03:20:00,1.5704,1.5709,1.5701,1.5706,681500000.0
2005-12-07 03:25:00,1.5707,1.5711,1.5705,1.5711,681500000.0
2005-12-07 03:30:00,1.5709,1.5717,1.5706,1.5711,681500000.0
2005-12-07 03:35:00,1.5709,1.5715,1.5709,1.5713,681500000.0
2005-12-07 03:40:00,1.5714,1.5716,1.5707,1.571,681500000.0
2005-12-07 03:45:00,1.5712,1.5713,1.5702,1.5702,681500000.0
2005-12-07 03:50:00,1.5703,1.5709,1.5702,1.5704,681500000.0
2005-12-07 03:55:00,1.5703,1.5708,1.5702,1.5707,681500000.0
2005-12-07 04:00:00,1.5708,1.571,1.5707,1.5707,681500000.0
2005-12-07 04:05:00,1.5708,1.5709,1.5705,1.5706,545200000.0
2005-12-07 04:10:00,1.5705,1.5705,1.5701,1.5703,545200000.0
2005-12-07 04:15:00,1.5704,1.5706,1.57,1.57,681500000.0
2005-12-07 04:20:00,1.5701,1.5702,1.5694,1.5698,681500000.0
2005-12-07 04:25:00,1.5697,1.5698,1.5693,1.5696,681500000.0
2005-12-07 04:30:00,1.5697,1.5703,1.5695,1.5701,545200000.0
2005-12-07 04:35:00,1.57,1.5703,1.5698,1.5701,681500000.0
2005-12-07 04:40:00,1.5703,1.5704,1.5698,1.5698,681500000.0
2005-12-07 04:45:00,1.5699,1.5704,1.5698,1.57,681500000.0
2005-12-07 04:50:00,1.5701,1.5701,1.5696,1.5696,408900000.0
2005-12-07 04:55:00,1.5698,1.5699,1.569,1.569,681500000.0
2005-12-07 05:00:00,1.5691,1.5696,1.5688,1.5694,681500000.0
2005-12-07 05:05:00,1.5695,1.57,1.5694,1.5698,681500000.0
2005-12-07 05:10:00,1.5696,1.5703,1.5696,1.5703,681500000.0
2005-12-07 05:15:00,1.5704,1.5704,1.5699,1.57,408900000.0
2005-12-07 05:20:00,1.57,1.5701,1.5699,1.5699,545200000.0
2005-12-07 05:25:00,1.57,1.5704,1.5698,1.5699,545200000.0
2005-12-07 05:30:00,1.57,1.5705,1.5698,1.5702,681500000.0
2005-12-07 05:35:00,1.5703,1.5704,1.5702,1.5702,408900000.0
2005-12-07 05:40:00,1.5701,1.5707,1.5701,1.5704,272600000.0
2005-12-07 05:45:00,1.5705,1.5705,1.5701,1.5701,545200000.0
2005-12-07 05:50:00,1.57,1.5707,1.5699,1.5706,545200000.0
2005-12-07 05:55:00,1.5705,1.5709,1.5703,1.5706,681500000.0
2005-12-07 06:00:00,1.5705,1.5716,1.5705,1.5716,681500000.0
2005-12-07 06:05:00,1.5715,1.5715,1.571,1.571,681500000.0
2005-12-07 06:10:00,1.5708,1.571,1.5705,1.5709,408900000.0
2005-12-07 06:15:00,1.5711,1.5713,1.5709,1.5709,545200000.0
2005-12-07 06:20:00,1.5711,1.5712,1.5706,1.5711,681500000.0
2005-12-07 06:25:00,1.5709,1.5719,1.5708,1.5717,681500000.0
2005-12-07 06:30:00,1.5718,1.5726,1.5717,1.5724,681500000.0
2005-12-07 06:35:00,1.5726,1.5727,1.5721,1.5724,681500000.0
2005-12-07 06:40:00,1.5725,1.573,1.5722,1.5722,681500000.0
2005-12-07 06:45:00,1.5723,1.5731,1.5723,1.5727,681500000.0
2005-12-07 06:50:00,1.5726,1.5734,1.5725,1.5733,681500000.0
2005-12-07 06:55:00,1.5734,1.575,1.5732,1.5738,681500000.0
2005-12-07 07:00:00,1.5737,1.5744,1.5736,1.5739,681500000.0
2005-12-07 07:05:00,1.574,1.5747,1.574,1.5747,681500000.0
2005-12-07 07:10:00,1.5748,1.5756,1.5745,1.5749,681500000.0
2005-12-07 07:15:00,1.5751,1.5752,1.5739,1.574,681500000.0
2005-12-07 07:20:00,1.5739,1.5743,1.5738,1.574,681500000.0
2005-12-07 07:25:00,1.5739,1.5746,1.5736,1.5746,681500000.0
2005-12-07 07:30:00,1.5736,1.5741,1.5731,1.5733,681500000.0
2005-12-07 07:35:00,1.5731,1.5733,1.5721,1.5731,681500000.0
2005-12-07 07:40:00,1.5732,1.5736,1.5728,1.5735,681500000.0
2005-12-07 07:45:00,1.5734,1.5737,1.5728,1.5729,681500000.0
2005-12-07 07:50:00,1.5728,1.5733,1.5723,1.5724,681500000.0
2005-12-07 07:55:00,1.5726,1.5734,1.5723,1.573,681500000.0
2005-12-07 08:00:00,1.5732,1.5739,1.5729,1.5738,681500000.0
2005-12-07 08:05:00,1.5737,1.5745,1.5736,1.5744,681500000.0
2005-12-07 08:10:00,1.5747,1.5755,1.5736,1.5753,681500000.0
2005-12-07 08:15:00,1.575,1.5763,1.5749,1.5758,681500000.0
2005-12-07 08:20:00,1.5759,1.5762,1.5741,1.5746,681500000.0
2005-12-07 08:25:00,1.5744,1.5748,1.5729,1.5735,681500000.0
2005-12-07 08:30:00,1.5736,1.5736,1.5729,1.5734,681500000.0
2005-12-07 08:35:00,1.5735,1.574,1.5728,1.573,681500000.0
2005-12-07 08:40:00,1.5731,1.5737,1.5725,1.5735,681500000.0
2005-12-07 08:45:00,1.5736,1.5737,1.5717,1.5718,681500000.0
2005-12-07 08:50:00,1.5719,1.5731,1.5715,1.573,681500000.0
2005-12-07 08:55:00,1.5731,1.5734,1.5725,1.5734,681500000.0
2005-12-07 09:00:00,1.5735,1.5736,1.5727,1.5733,681500000.0
2005-12-07 09:05:00,1.5732,1.5737,1.5726,1.5729,681500000.0
2005-12-07 09:10:00,1.5731,1.5731,1.5724,1.5728,681500000.0
2005-12-07 09:15:00,1.5729,1.5734,1.5724,1.5725,681500000.0
2005-12-07 09:20:00,1.5726,1.5727,1.5718,1.5718,681500000.0
2005-12-07 09:25:00,1.5717,1.5722,1.5708,1.5714,681500000.0
2005-12-07 09:30:00,1.5713,1.5718,1.571,1.5711,681500000.0
2005-12-07 09:35:00,1.5712,1.5718,1.5712,1.5713,681500000.0
2005-12-07 09:40:00,1.5714,1.5714,1.571,1.5713,545200000.0
2005-12-07 09:45:00,1.5711,1.5715,1.571,1.5711,681500000.0
2005-12-07 09:50:00,1.5709,1.5709,1.57,1.5701,681500000.0
2005-12-07 09:55:00,1.57,1.5702,1.5694,1.5696,681500000.0
2005-12-07 10:00:00,1.5694,1.5698,1.5687,1.5691,681500000.0
2005-12-07 10:05:00,1.5692,1.5694,1.5682,1.5685,681500000.0
2005-12-07 10:10:00,1.5686,1.5694,1.5681,1.569,681500000.0
2005-12-07 10:15:00,1.5689,1.5693,1.5685,1.5689,681500000.0
2005-12-07 10:20:00,1.5687,1.5692,1.5685,1.5685,681500000.0
2005-12-07 10:25:00,1.5686,1.569,1.5677,1.5689,681500000.0
2005-12-07 10:30:00,1.5691,1.5693,1.5688,1.5689,681500000.0
2005-12-07 10:35:00,1.5687,1.5694,1.5686,1.5693,681500000.0
2005-12-07 10:40:00,1.5694,1.5696,1.569,1.5694,681500000.0
2005-12-07 10:45:00,1.5692,1.5699,1.5691,1.5696,681500000.0
2005-12-07 10:50:00,1.5695,1.5697,1.5687,1.5693,681500000.0
2005-12-07 10:55:00,1.5692,1.5699,1.5681,1.5681,681500000.0
2005-12-07 11:00:00,1.5683,1.5692,1.5681,1.5692,681500000.0
2005-12-07 11:05:00,1.5693,1.5693,1.5686,1.5688,681500000.0
2005-12-07 11:10:00,1.5687,1.5688,1.5682,1.5686,681500000.0
2005-12-07 11:15:00,1.5687,1.5687,1.5683,1.5685,681500000.0
2005-12-07 11:20:00,1.5683,1.5689,1.5683,1.5686,681500000.0
2005-12-07 11:25:00,1.5687,1.5688,1.568,1.5684,681500000.0
2005-12-07 11:30:00,1.5683,1.569,1.5683,1.5689,681500000.0
2005-12-07 11:35:00,1.5687,1.5691,1.5686,1.5689,681500000.0
2005-12-07 11:40:00,1.5687,1.5692,1.5686,1.5692,681500000.0
2005-12-07 11:45:00,1.5691,1.5692,1.5683,1.5688,681500000.0
2005-12-07 11:50:00,1.5689,1.5689,1.5679,1.5683,681500000.0
2005-12-07 11:55:00,1.5685,1.5688,1.5682,1.5687,681500000.0
2005-12-07 12:00:00,1.5686,1.5688,1.5683,1.5685,681500000.0
2005-12-07 12:05:00,1.5686,1.5693,1.5685,1.5688,681500000.0
2005-12-07 12:10:00,1.5688,1.5689,1.5684,1.5688,681500000.0
2005-12-07 12:15:00,1.5687,1.5689,1.5685,1.5685,681500000.0
2005-12-07 12:20:00,1.5686,1.5687,1.5678,1.568,681500000.0
2005-12-07 12:25:00,1.5681,1.5682,1.5668,1.5673,681500000.0
2005-12-07 12:30:00,1.5674,1.5681,1.5673,1.568,681500000.0
2005-12-07 12:35:00,1.5679,1.5679,1.5671,1.5678,681500000.0
2005-12-07 12:40:00,1.5679,1.5679,1.5673,1.5678,681500000.0
2005-12-07 12:45:00,1.5679,1.5681,1.5676,1.5679,681500000.0
2005-12-07 12:50:00,1.568,1.5682,1.5674,1.5682,681500000.0
2005-12-07 12:55:00,1.5683,1.5685,1.568,1.5681,681500000.0
2005-12-07 13:00:00,1.5683,1.5693,1.5683,1.5687,681500000.0
2005-12-07 13:05:00,1.5688,1.5688,1.5685,1.5685,681500000.0
2005-12-07 13:10:00,1.5684,1.5685,1.5678,1.5678,681500000.0
2005-12-07 13:15:00,1.5677,1.5685,1.5676,1.568,681500000.0
2005-12-07 13:20:00,1.5682,1.5688,1.5679,1.5682,681500000.0
2005-12-07 13:25:00,1.5684,1.5688,1.5682,1.5684,681500000.0
2005-12-07 13:30:00,1.5685,1.5685,1.5673,1.5674,681500000.0
2005-12-07 13:35:00,1.5675,1.5678,1.5673,1.5675,681500000.0
2005-12-07 13:40:00,1.5675,1.5678,1.5674,1.5677,681500000.0
2005-12-07 13:45:00,1.5679,1.5679,1.5671,1.5678,681500000.0
2005-12-07 13:50:00,1.5679,1.5683,1.5678,1.5679,681500000.0
2005-12-07 13:55:00,1.568,1.5682,1.5677,1.568,681500000.0
2005-12-07 14:00:00,1.5681,1.5684,1.567,1.5674,681500000.0
2005-12-07 14:05:00,1.5673,1.5682,1.5671,1.568,681500000.0
2005-12-07 14:10:00,1.5679,1.5681,1.5675,1.5679,545200000.0
2005-12-07 14:15:00,1.568,1.5684,1.5664,1.5666,681500000.0
2005-12-07 14:20:00,1.5668,1.5671,1.5666,1.5671,681500000.0
2005-12-07 14:25:00,1.5673,1.5679,1.567,1.5671,681500000.0
2005-12-07 14:30:00,1.567,1.5674,1.5663,1.5671,545200000.0
2005-12-07 14:35:00,1.5667,1.567,1.5661,1.5666,681500000.0
2005-12-07 14:40:00,1.5665,1.5668,1.5657,1.5661,681500000.0
2005-12-07 14:45:00,1.5659,1.5665,1.5652,1.5653,681500000.0
2005-12-07 14:50:00,1.5655,1.5658,1.5653,1.5656,681500000.0
2005-12-07 14:55:00,1.5657,1.5674,1.5657,1.5669,681500000.0
2005-12-07 15:00:00,1.5671,1.5681,1.5671,1.5681,681500000.0
2005-12-07 15:05:00,1.568,1.5681,1.5676,1.5677,681500000.0
2005-12-07 15:10:00,1.5676,1.5681,1.5675,1.568,681500000.0
2005-12-07 15:15:00,1.5681,1.5681,1.5675,1.5678,681500000.0
2005-12-07 15:20:00,1.5679,1.568,1.5674,1.5674,681500000.0
2005-12-07 15:25:00,1.5673,1.5679,1.5673,1.5676,681500000.0
2005-12-07 15:30:00,1.5678,1.5684,1.5678,1.5679,681500000.0
2005-12-07 15:35:00,1.5678,1.5681,1.5664,1.5666,681500000.0
2005-12-07 15:40:00,1.5667,1.5671,1.5661,1.5669,681500000.0
2005-12-07 15:45:00,1.567,1.5674,1.5664,1.5673,681500000.0
2005-12-07 15:50:00,1.5674,1.5678,1.5666,1.5674,681500000.0
2005-12-07 15:55:00,1.5673,1.5677,1.5668,1.5668,681500000.0
2005-12-07 16:00:00,1.5667,1.5679,1.5666,1.5677,681500000.0
2005-12-07 16:05:00,1.5678,1.568,1.5664,1.5667,681500000.0
2005-12-07 16:10:00,1.5666,1.5669,1.5664,1.5668,681500000.0
2005-12-07 16:15:00,1.5667,1.5671,1.5664,1.5668,681500000.0
2005-12-07 16:20:00,1.5667,1.5669,1.5661,1.5661,681500000.0
2005-12-07 16:25:00,1.5662,1.5666,1.5658,1.5664,681500000.0
2005-12-07 16:30:00,1.5665,1.5665,1.5657,1.566,681500000.0
2005-12-07 16:35:00,1.5661,1.5663,1.5657,1.5663,681500000.0
2005-12-07 16:40:00,1.5662,1.5663,1.5658,1.566,681500000.0
2005-12-07 16:45:00,1.5659,1.5663,1.5652,1.5663,681500000.0
2005-12-07 16:50:00,1.5662,1.5669,1.566,1.5665,681500000.0
2005-12-07 16:55:00,1.5666,1.5669,1.5662,1.5667,681500000.0
2005-12-07 17:00:00,1.5668,1.5669,1.5659,1.5666,681500000.0
2005-12-07 17:05:00,1.5665,1.5666,1.5658,1.5661,681500000.0
2005-12-07 17:10:00,1.566,1.5662,1.5656,1.5662,681500000.0
2005-12-07 17:15:00,1.5661,1.5666,1.5657,1.5659,681500000.0
2005-12-07 17:20:00,1.566,1.5662,1.5655,1.5657,681500000.0
2005-12-07 17:25:00,1.5655,1.566,1.5651,1.5653,681500000.0
2005-12-07 17:30:00,1.5655,1.566,1.565,1.5653,681500000.0
2005-12-07 17:35:00,1.5652,1.5657,1.5649,1.5655,681500000.0
2005-12-07 17:40:00,1.5654,1.566,1.5654,1.5658,681500000.0
2005-12-07 17:45:00,1.566,1.5664,1.5657,1.5664,681500000.0
2005-12-07 17:50:00,1.5665,1.5668,1.5662,1.5668,681500000.0
2005-12-07 17:55:00,1.5667,1.5693,1.5665,1.5689,681500000.0
2005-12-07 18:00:00,1.5687,1.569,1.5662,1.5668,681500000.0
2005-12-07 18:05:00,1.567,1.5671,1.5664,1.5665,681500000.0
2005-12-07 18:10:00,1.5664,1.5674,1.5662,1.5671,681500000.0
2005-12-07 18:15:00,1.5674,1.5679,1.5671,1.5675,681500000.0
2005-12-07 18:20:00,1.5677,1.5679,1.5671,1.5674,681500000.0
2005-12-07 18:25:00,1.5673,1.5675,1.5659,1.5665,681500000.0
2005-12-07 18:30:00,1.5663,1.5669,1.5659,1.5666,681500000.0
2005-12-07 18:35:00,1.5664,1.5668,1.5663,1.5667,681500000.0
2005-12-07 18:40:00,1.5668,1.5674,1.5666,1.5669,681500000.0
2005-12-07 18:45:00,1.5668,1.5674,1.5666,1.567,681500000.0
2005-12-07 18:50:00,1.5671,1.5671,1.5664,1.5665,681500000.0
2005-12-07 18:55:00,1.5665,1.5667,1.5663,1.5663,681500000.0
2005-12-07 19:00:00,1.5665,1.5667,1.5663,1.5666,681500000.0
2005-12-07 19:05:00,1.5665,1.5666,1.5659,1.5659,681500000.0
2005-12-07 19:10:00,1.5657,1.5659,1.5651,1.5655,681500000.0
2005-12-07 19:15:00,1.5653,1.5663,1.5652,1.5663,681500000.0
2005-12-07 19:20:00,1.5664,1.5665,1.5659,1.5664,681500000.0
2005-12-07 19:25:00,1.5665,1.5667,1.5662,1.5666,681500000.0
2005-12-07 19:30:00,1.5665,1.5665,1.5662,1.5665,681500000.0
2005-12-07 19:35:00,1.5664,1.5665,1.5662,1.5663,545200000.0
2005-12-07 19:40:00,1.5664,1.5665,1.5659,1.5659,681500000.0
2005-12-07 19:45:00,1.5661,1.567,1.5659,1.5667,681500000.0
2005-12-07 19:50:00,1.5665,1.5671,1.5664,1.5666,681500000.0
2005-12-07 19:55:00,1.5667,1.5671,1.5664,1.5665,681500000.0
2005-12-07 20:00:00,1.5666,1.567,1.5664,1.5669,681500000.0
2005-12-07 20:05:00,1.5671,1.5675,1.567,1.5673,681500000.0
2005-12-07 20:10:00,1.5671,1.5671,1.5667,1.5671,681500000.0
2005-12-07 20:15:00,1.567,1.5674,1.5663,1.5666,681500000.0
2005-12-07 20:20:00,1.5668,1.5673,1.5659,1.5663,681500000.0
2005-12-07 20:25:00,1.5666,1.5687,1.5662,1.5679,681500000.0
2005-12-07 20:30:00,1.5683,1.5684,1.5668,1.5674,681500000.0
2005-12-07 20:35:00,1.5671,1.5679,1.5667,1.5677,681500000.0
2005-12-07 20:40:00,1.5675,1.5679,1.5674,1.5674,681500000.0
2005-12-07 20:45:00,1.5675,1.5677,1.5671,1.5671,681500000.0
2005-12-07 20:50:00,1.5673,1.5674,1.5669,1.5671,681500000.0
2005-12-07 20:55:00,1.567,1.5674,1.5664,1.5664,681500000.0
2005-12-07 21:00:00,1.5665,1.5671,1.5663,1.5667,681500000.0
2005-12-07 21:05:00,1.5661,1.5668,1.5656,1.5659,681500000.0
2005-12-07 21:10:00,1.5656,1.567,1.5656,1.5669,681500000.0
2005-12-07 21:15:00,1.5671,1.5674,1.5668,1.5671,681500000.0
2005-12-07 21:20:00,1.5673,1.5675,1.5662,1.5662,681500000.0
2005-12-07 21:25:00,1.5661,1.567,1.5657,1.5664,681500000.0
2005-12-07 21:30:00,1.5662,1.5664,1.5656,1.5659,681500000.0
2005-12-07 21:35:00,1.5657,1.5662,1.5656,1.5662,681500000.0
2005-12-07 21:40:00,1.5661,1.5667,1.5661,1.5664,681500000.0
2005-12-07 21:45:00,1.5663,1.5668,1.5663,1.5668,681500000.0
2005-12-07 21:50:00,1.5667,1.5668,1.5665,1.5665,681500000.0
2005-12-07 21:55:00,1.5666,1.5667,1.5663,1.5666,681500000.0
2005-12-07 22:00:00,1.5667,1.5671,1.5666,1.5667,681500000.0
2005-12-07 22:05:00,1.5668,1.5668,1.5664,1.5664,681500000.0
2005-12-07 22:10:00,1.5665,1.5667,1.5663,1.5667,681500000.0
2005-12-07 22:15:00,1.5668,1.567,1.5666,1.567,681500000.0
2005-12-07 22:20:00,1.5669,1.5677,1.5668,1.5674,681500000.0
2005-12-07 22:25:00,1.5677,1.5681,1.5674,1.5675,681500000.0
2005-12-07 22:30:00,1.5677,1.5683,1.5674,1.568,681500000.0
2005-12-07 22:35:00,1.5679,1.5681,1.5675,1.5677,545200000.0
2005-12-07 22:40:00,1.5675,1.5677,1.5674,1.5674,408900000.0
2005-12-07 22:45:00,1.5671,1.5675,1.5671,1.5674,408900000.0
2005-12-07 22:50:00,1.5675,1.568,1.5674,1.5678,681500000.0
2005-12-07 22:55:00,1.568,1.568,1.5671,1.5674,681500000.0
2005-12-07 23:00:00,1.5671,1.5674,1.5664,1.567,681500000.0
2005-12-07 23:05:00,1.567,1.5679,1.5669,1.5678,681500000.0
2005-12-07 23:10:00,1.5677,1.5681,1.5674,1.5681,408900000.0
2005-12-07 23:15:00,1.568,1.5685,1.5679,1.5679,408900000.0
2005-12-07 23:20:00,1.5678,1.5681,1.5677,1.5681,681500000.0
2005-12-07 23:25:00,1.5683,1.5688,1.568,1.5688,681500000.0
2005-12-07 23:30:00,1.5689,1.5692,1.5687,1.5687,681500000.0
2005-12-07 23:35:00,1.5685,1.5686,1.5678,1.5679,681500000.0
2005-12-07 23:40:00,1.5674,1.5685,1.5674,1.5681,408900000.0
2005-12-07 23:45:00,1.5678,1.5681,1.5669,1.567,545200000.0
2005-12-07 23:50:00,1.5671,1.5673,1.5662,1.5662,681500000.0
2005-12-07 23:55:00,1.5666,1.5669,1.5663,1.5667,545200000.0
2005-12-08 00:00:00,1.5666,1.5667,1.5659,1.5659,545200000.0
2005-12-08 00:05:00,1.5657,1.5668,1.5655,1.5665,681500000.0
2005-12-08 00:10:00,1.5666,1.5674,1.5664,1.5671,681500000.0
2005-12-08 00:15:00,1.567,1.5671,1.5663,1.5665,681500000.0
2005-12-08 00:20:00,1.5667,1.567,1.5665,1.5666,545200000.0
2005-12-08 00:25:00,1.5667,1.5669,1.5662,1.5663,408900000.0
2005-12-08 00:30:00,1.5665,1.5665,1.5661,1.5663,545200000.0
2005-12-08 00:35:00,1.5662,1.5665,1.5661,1.5662,681500000.0
2005-12-08 00:40:00,1.5661,1.5667,1.5659,1.5661,681500000.0
2005-12-08 00:45:00,1.5662,1.5667,1.566,1.5666,681500000.0
2005-12-08 00:50:00,1.5667,1.5668,1.5664,1.5667,681500000.0
2005-12-08 00:55:00,1.5667,1.567,1.5661,1.5664,545200000.0
2005-12-08 01:00:00,1.5665,1.5675,1.566,1.5669,681500000.0
2005-12-08 01:05:00,1.567,1.5676,1.567,1.5672,681500000.0
2005-12-08 01:10:00,1.5673,1.5673,1.566,1.5661,681500000.0
2005-12-08 01:15:00,1.566,1.5663,1.5655,1.566,681500000.0
2005-12-08 01:20:00,1.5659,1.5664,1.5656,1.5662,681500000.0
2005-12-08 01:25:00,1.5664,1.5675,1.5662,1.5674,681500000.0
2005-12-08 01:30:00,1.5673,1.5673,1.5649,1.5653,681500000.0
2005-12-08 01:35:00,1.5655,1.5656,1.5648,1.5653,681500000.0
2005-12-08 01:40:00,1.5654,1.5658,1.5649,1.5651,681500000.0
2005-12-08 01:45:00,1.5652,1.5656,1.5643,1.5645,681500000.0
2005-12-08 01:50:00,1.5646,1.5649,1.5643,1.5647,681500000.0
2005-12-08 01:55:00,1.5649,1.5656,1.5644,1.5651,681500000.0
2005-12-08 02:05:00,1.5653,1.5657,1.5647,1.5648,545200000.0
2005-12-08 02:10:00,1.5647,1.5653,1.5646,1.5651,681500000.0
2005-12-08 02:15:00,1.5652,1.5652,1.5645,1.5645,681500000.0
2005-12-08 02:20:00,1.5647,1.5651,1.5646,1.5648,681500000.0
2005-12-08 02:25:00,1.5646,1.5665,1.5644,1.5659,681500000.0
2005-12-08 02:30:00,1.5661,1.5664,1.5655,1.5656,681500000.0
2005-12-08 02:35:00,1.5657,1.566,1.5656,1.5656,681500000.0
2005-12-08 02:40:00,1.5657,1.5662,1.565,1.5653,681500000.0
2005-12-08 02:45:00,1.5656,1.566,1.565,1.5654,681500000.0
2005-12-08 02:50:00,1.5656,1.5663,1.5652,1.5659,681500000.0
2005-12-08 02:55:00,1.5658,1.5661,1.5652,1.5658,681500000.0
2005-12-08 03:00:00,1.5661,1.5666,1.5658,1.5663,681500000.0
2005-12-08 03:05:00,1.5664,1.5671,1.5663,1.5668,681500000.0
2005-12-08 03:10:00,1.5667,1.5681,1.5667,1.5679,681500000.0
2005-12-08 03:15:00,1.5676,1.5684,1.5672,1.5676,681500000.0
2005-12-08 03:20:00,1.5674,1.57,1.5673,1.5696,681500000.0
2005-12-08 03:25:00,1.5695,1.5703,1.5692,1.5695,681500000.0
2005-12-08 03:30:00,1.5696,1.5699,1.5692,1.5699,681500000.0
2005-12-08 03:35:00,1.5702,1.5709,1.5701,1.5701,681500000.0
2005-12-08 03:40:00,1.57,1.57,1.5696,1.5698,545200000.0
2005-12-08 03:45:00,1.5699,1.5707,1.5696,1.5703,681500000.0
2005-12-08 03:50:00,1.5704,1.5708,1.5702,1.5708,681500000.0
2005-12-08 03:55:00,1.5707,1.571,1.5706,1.5706,681500000.0
2005-12-08 04:00:00,1.5707,1.5708,1.5704,1.5704,681500000.0
2005-12-08 04:05:00,1.5703,1.5704,1.5692,1.5694,681500000.0
2005-12-08 04:10:00,1.5695,1.5701,1.5694,1.57,681500000.0
2005-12-08 04:15:00,1.5701,1.5706,1.5696,1.5698,681500000.0
2005-12-08 04:20:00,1.5699,1.5702,1.5698,1.5702,681500000.0
2005-12-08 04:25:00,1.57,1.5708,1.5699,1.5705,681500000.0
2005-12-08 04:30:00,1.5704,1.5727,1.5703,1.5723,681500000.0
2005-12-08 04:35:00,1.5722,1.5731,1.572,1.5724,681500000.0
2005-12-08 04:40:00,1.5726,1.5727,1.5719,1.572,681500000.0
2005-12-08 04:45:00,1.5722,1.5724,1.5713,1.5715,681500000.0
2005-12-08 04:50:00,1.5714,1.5718,1.5711,1.5711,681500000.0
2005-12-08 04:55:00,1.571,1.5714,1.5708,1.5713,681500000.0
2005-12-08 05:00:00,1.5714,1.5715,1.5705,1.5705,681500000.0
2005-12-08 05:05:00,1.5706,1.5713,1.5705,1.5712,681500000.0
2005-12-08 05:10:00,1.5711,1.5716,1.5707,1.5712,681500000.0
2005-12-08 05:15:00,1.5713,1.5718,1.5712,1.5716,681500000.0
2005-12-08 05:20:00,1.5717,1.5717,1.5712,1.5713,681500000.0
2005-12-08 05:25:00,1.5714,1.5714,1.5705,1.5708,545200000.0
2005-12-08 05:30:00,1.5711,1.5715,1.5707,1.5715,681500000.0
2005-12-08 05:35:00,1.5714,1.5716,1.5712,1.5712,681500000.0
2005-12-08 05:40:00,1.5713,1.5713,1.5709,1.5709,681500000.0
2005-12-08 05:45:00,1.571,1.5713,1.5707,1.571,681500000.0
2005-12-08 05:50:00,1.5709,1.5714,1.5707,1.5711,681500000.0
2005-12-08 05:55:00,1.5713,1.5715,1.5711,1.5711,545200000.0
2005-12-08 06:00:00,1.5712,1.5714,1.571,1.5713,681500000.0
2005-12-08 06:05:00,1.5712,1.5713,1.5711,1.5713,408900000.0
2005-12-08 06:10:00,1.5714,1.5717,1.5714,1.5715,545200000.0
2005-12-08 06:15:00,1.5723,1.5723,1.5715,1.5718,681500000.0
2005-12-08 06:20:00,1.5715,1.5723,1.5714,1.5716,681500000.0
2005-12-08 06:25:00,1.5717,1.5718,1.5712,1.5716,681500000.0
2005-12-08 06:30:00,1.5715,1.5716,1.5709,1.5709,545200000.0
2005-12-08 06:35:00,1.571,1.571,1.5704,1.5709,681500000.0
2005-12-08 06:40:00,1.5708,1.5711,1.5706,1.5707,681500000.0
2005-12-08 06:45:00,1.5708,1.571,1.5706,1.5709,681500000.0
2005-12-08 06:50:00,1.5711,1.5715,1.5708,1.5715,681500000.0
2005-12-08 06:55:00,1.5714,1.572,1.5714,1.5715,681500000.0
2005-12-08 07:00:00,1.5714,1.5715,1.5712,1.5713,681500000.0
2005-12-08 07:05:00,1.5712,1.5715,1.571,1.5714,681500000.0
2005-12-08 07:10:00,1.5713,1.5723,1.5713,1.5723,681500000.0
2005-12-08 07:15:00,1.5724,1.5729,1.5721,1.5729,681500000.0
2005-12-08 07:20:00,1.573,1.5731,1.5724,1.5729,681500000.0
2005-12-08 07:25:00,1.5728,1.5728,1.5717,1.5717,681500000.0
2005-12-08 07:30:00,1.5714,1.5718,1.5707,1.5709,681500000.0
2005-12-08 07:35:00,1.5708,1.5712,1.5705,1.5707,681500000.0
2005-12-08 07:40:00,1.5706,1.5712,1.5703,1.5708,681500000.0
2005-12-08 07:45:00,1.571,1.5712,1.5707,1.5712,545200000.0
2005-12-08 07:50:00,1.571,1.5711,1.5707,1.571,681500000.0
2005-12-08 07:55:00,1.5711,1.5715,1.5702,1.5705,681500000.0
2005-12-08 08:00:00,1.5706,1.5712,1.5706,1.5707,681500000.0
2005-12-08 08:05:00,1.5706,1.5714,1.5706,1.571,681500000.0
2005-12-08 08:10:00,1.5708,1.5713,1.5705,1.5711,681500000.0
2005-12-08 08:15:00,1.5712,1.5714,1.5709,1.5712,681500000.0
2005-12-08 08:20:00,1.5709,1.5715,1.5708,1.5712,681500000.0
2005-12-08 08:25:00,1.5715,1.5722,1.571,1.571,681500000.0
2005-12-08 08:30:00,1.5711,1.5714,1.5705,1.571,681500000.0
2005-12-08 08:35:00,1.571,1.5717,1.5706,1.5715,681500000.0
2005-12-08 08:40:00,1.5714,1.5715,1.5708,1.5708,681500000.0
2005-12-08 08:45:00,1.571,1.5719,1.571,1.5712,681500000.0
2005-12-08 08:50:00,1.5714,1.5715,1.5704,1.5707,681500000.0
2005-12-08 08:55:00,1.5705,1.5719,1.5702,1.5706,681500000.0
2005-12-08 09:00:00,1.5709,1.5713,1.5703,1.5711,681500000.0
2005-12-08 09:05:00,1.5712,1.5728,1.5711,1.5724,681500000.0
2005-12-08 09:10:00,1.5725,1.5731,1.5723,1.5727,681500000.0
2005-12-08 09:15:00,1.5726,1.5736,1.5726,1.5732,681500000.0
2005-12-08 09:20:00,1.5732,1.5734,1.5723,1.5731,681500000.0
2005-12-08 09:25:00,1.573,1.5748,1.573,1.5744,681500000.0
2005-12-08 09:30:00,1.5743,1.5755,1.5738,1.5753,681500000.0
2005-12-08 09:35:00,1.5751,1.5751,1.5742,1.5742,681500000.0
2005-12-08 09:40:00,1.5744,1.5745,1.5733,1.5735,681500000.0
2005-12-08 09:45:00,1.5734,1.5739,1.5729,1.573,681500000.0
2005-12-08 09:50:00,1.5731,1.5737,1.5726,1.5733,681500000.0
2005-12-08 09:55:00,1.5732,1.5734,1.5724,1.5726,681500000.0
2005-12-08 10:00:00,1.5725,1.5739,1.5725,1.5733,681500000.0
2005-12-08 10:05:00,1.5732,1.5736,1.5724,1.5733,681500000.0
2005-12-08 10:10:00,1.5734,1.5737,1.5726,1.5726,681500000.0
2005-12-08 10:15:00,1.573,1.573,1.572,1.572,681500000.0
2005-12-08 10:20:00,1.5719,1.5725,1.5718,1.5724,681500000.0
2005-12-08 10:25:00,1.5725,1.5729,1.572,1.5727,681500000.0
2005-12-08 10:30:00,1.5728,1.5731,1.5727,1.5731,545200000.0
2005-12-08 10:35:00,1.5732,1.5732,1.5727,1.5729,681500000.0
2005-12-08 10:40:00,1.5727,1.5737,1.5727,1.5735,681500000.0
2005-12-08 10:45:00,1.5733,1.574,1.5729,1.574,681500000.0
2005-12-08 10:50:00,1.5739,1.5739,1.5729,1.573,681500000.0
2005-12-08 10:55:00,1.5729,1.573,1.5723,1.5729,545200000.0
2005-12-08 11:00:00,1.5727,1.5729,1.5723,1.5726,681500000.0
2005-12-08 11:05:00,1.5727,1.5727,1.5722,1.5725,681500000.0
2005-12-08 11:10:00,1.5726,1.573,1.5724,1.5726,681500000.0
2005-12-08 11:15:00,1.5727,1.573,1.5724,1.5728,681500000.0
2005-12-08 11:20:00,1.5727,1.5733,1.5726,1.573,681500000.0
2005-12-08 11:25:00,1.5731,1.5734,1.5728,1.573,681500000.0
2005-12-08 11:30:00,1.5729,1.573,1.5727,1.573,545200000.0
2005-12-08 11:35:00,1.5731,1.5734,1.5728,1.5731,681500000.0
2005-12-08 11:40:00,1.573,1.5734,1.5728,1.5733,681500000.0
2005-12-08 11:45:00,1.5732,1.5744,1.5732,1.5744,681500000.0
2005-12-08 11:50:00,1.5743,1.575,1.5738,1.5749,681500000.0
2005-12-08 11:55:00,1.575,1.5757,1.5746,1.5747,681500000.0
2005-12-08 12:00:00,1.5748,1.5751,1.5744,1.575,681500000.0
2005-12-08 12:05:00,1.575,1.575,1.574,1.574,681500000.0
2005-12-08 12:10:00,1.5741,1.5742,1.5737,1.5738,681500000.0
2005-12-08 12:15:00,1.5737,1.5738,1.5734,1.5736,681500000.0
2005-12-08 12:20:00,1.5738,1.5744,1.5734,1.5741,681500000.0
2005-12-08 12:25:00,1.5743,1.5748,1.5743,1.5748,681500000.0
2005-12-08 12:30:00,1.5746,1.5749,1.5745,1.5749,681500000.0
2005-12-08 12:35:00,1.5748,1.5755,1.5747,1.5751,681500000.0
2005-12-08 12:40:00,1.575,1.5752,1.5748,1.575,545200000.0
2005-12-08 12:45:00,1.5751,1.5754,1.575,1.5752,545200000.0
2005-12-08 12:50:00,1.5754,1.5755,1.5747,1.575,681500000.0
2005-12-08 12:55:00,1.5749,1.575,1.5744,1.5748,681500000.0
2005-12-08 13:00:00,1.5749,1.5754,1.5748,1.5751,681500000.0
2005-12-08 13:05:00,1.575,1.5754,1.5746,1.5752,681500000.0
2005-12-08 13:10:00,1.5751,1.5765,1.5749,1.5751,681500000.0
2005-12-08 13:15:00,1.5752,1.5759,1.5751,1.5752,681500000.0
2005-12-08 13:20:00,1.5753,1.5758,1.5753,1.5757,545200000.0
2005-12-08 13:25:00,1.5759,1.5761,1.5756,1.5759,681500000.0
2005-12-08 13:30:00,1.5758,1.5759,1.5754,1.5756,681500000.0
2005-12-08 13:35:00,1.5755,1.5765,1.5755,1.5762,681500000.0
2005-12-08 13:40:00,1.5763,1.5769,1.5756,1.5758,545200000.0
2005-12-08 13:45:00,1.5757,1.5762,1.5756,1.5757,681500000.0
2005-12-08 13:50:00,1.5756,1.5757,1.5751,1.5751,681500000.0
2005-12-08 13:55:00,1.575,1.5754,1.5749,1.5753,681500000.0
2005-12-08 14:00:00,1.5754,1.5755,1.5745,1.5755,681500000.0
2005-12-08 14:05:00,1.5756,1.5757,1.575,1.5755,681500000.0
2005-12-08 14:10:00,1.5754,1.5756,1.5751,1.5752,681500000.0
2005-12-08 14:15:00,1.5751,1.5756,1.575,1.5752,681500000.0
2005-12-08 14:20:00,1.5751,1.5752,1.5743,1.5747,681500000.0
2005-12-08 14:25:00,1.5746,1.5746,1.5736,1.574,681500000.0
2005-12-08 14:30:00,1.5739,1.5746,1.5739,1.5742,681500000.0
2005-12-08 14:35:00,1.5741,1.5743,1.5737,1.574,681500000.0
2005-12-08 14:40:00,1.5739,1.5741,1.5735,1.5738,681500000.0
2005-12-08 14:45:00,1.5737,1.5744,1.5736,1.574,681500000.0
2005-12-08 14:50:00,1.5738,1.574,1.5732,1.5732,681500000.0
2005-12-08 14:55:00,1.5733,1.5739,1.5723,1.5727,681500000.0
2005-12-08 15:00:00,1.5726,1.573,1.5723,1.5723,681500000.0
2005-12-08 15:05:00,1.5724,1.573,1.572,1.5725,681500000.0
2005-12-08 15:10:00,1.5724,1.5734,1.5724,1.5729,681500000.0
2005-12-08 15:15:00,1.5728,1.5739,1.5726,1.5735,681500000.0
2005-12-08 15:20:00,1.5736,1.5739,1.5731,1.5737,681500000.0
2005-12-08 15:25:00,1.5738,1.574,1.5731,1.5736,681500000.0
2005-12-08 15:30:00,1.5734,1.5741,1.5731,1.5733,681500000.0
2005-12-08 15:35:00,1.5732,1.5736,1.5724,1.5725,681500000.0
2005-12-08 15:40:00,1.5726,1.5732,1.5724,1.573,681500000.0
2005-12-08 15:45:00,1.5732,1.5734,1.5725,1.5734,681500000.0
2005-12-08 15:50:00,1.5736,1.5739,1.5729,1.5738,681500000.0
2005-12-08 15:55:00,1.5736,1.5745,1.5734,1.5744,681500000.0
2005-12-08 16:00:00,1.5743,1.5757,1.574,1.5751,681500000.0
2005-12-08 16:05:00,1.575,1.5755,1.5747,1.5755,681500000.0
2005-12-08 16:10:00,1.5757,1.5776,1.5751,1.5776,681500000.0
2005-12-08 16:15:00,1.5774,1.5778,1.5767,1.5777,681500000.0
2005-12-08 16:20:00,1.5776,1.5785,1.5773,1.578,681500000.0
2005-12-08 16:25:00,1.5779,1.5795,1.5777,1.5788,681500000.0
2005-12-08 16:30:00,1.5787,1.579,1.5779,1.5782,681500000.0
2005-12-08 16:35:00,1.5783,1.579,1.5781,1.5786,681500000.0
2005-12-08 16:40:00,1.5787,1.5791,1.5783,1.5788,681500000.0
2005-12-08 16:45:00,1.5786,1.5793,1.5784,1.579,681500000.0
2005-12-08 16:50:00,1.5789,1.579,1.5777,1.578,681500000.0
2005-12-08 16:55:00,1.5781,1.5782,1.5772,1.5774,681500000.0
2005-12-08 17:00:00,1.5772,1.5781,1.5771,1.5779,681500000.0
2005-12-08 17:05:00,1.5778,1.5785,1.5776,1.5785,681500000.0
2005-12-08 17:10:00,1.5784,1.5785,1.5774,1.5776,681500000.0
2005-12-08 17:15:00,1.5777,1.5779,1.5763,1.5767,681500000.0
2005-12-08 17:20:00,1.5768,1.5778,1.5762,1.5778,681500000.0
2005-12-08 17:25:00,1.5776,1.5779,1.577,1.5776,681500000.0
2005-12-08 17:30:00,1.5775,1.5775,1.5763,1.5764,681500000.0
2005-12-08 17:35:00,1.5763,1.5769,1.5762,1.5766,681500000.0
2005-12-08 17:40:00,1.5767,1.5772,1.5764,1.5767,681500000.0
2005-12-08 17:45:00,1.5768,1.5773,1.5758,1.5759,681500000.0
2005-12-08 17:50:00,1.5762,1.5762,1.575,1.5756,681500000.0
2005-12-08 17:55:00,1.5757,1.576,1.5752,1.5754,681500000.0
2005-12-08 18:00:00,1.5753,1.5756,1.5748,1.5751,681500000.0
2005-12-08 18:05:00,1.5752,1.5761,1.5752,1.5761,681500000.0
2005-12-08 18:10:00,1.5759,1.5766,1.5756,1.5763,681500000.0
2005-12-08 18:15:00,1.5762,1.5766,1.5755,1.5756,681500000.0
2005-12-08 18:20:00,1.5758,1.5766,1.5756,1.5764,681500000.0
2005-12-08 18:25:00,1.5766,1.5768,1.5764,1.5768,545200000.0
2005-12-08 18:30:00,1.577,1.5771,1.5762,1.5764,545200000.0
2005-12-08 18:35:00,1.5766,1.5766,1.5759,1.5761,681500000.0
2005-12-08 18:40:00,1.5759,1.5764,1.5753,1.5758,681500000.0
2005-12-08 18:45:00,1.5759,1.5764,1.5756,1.5764,681500000.0
2005-12-08 18:50:00,1.5766,1.577,1.5758,1.5758,681500000.0
2005-12-08 18:55:00,1.5759,1.5761,1.5756,1.5758,681500000.0
2005-12-08 19:00:00,1.5756,1.5766,1.5754,1.5764,681500000.0
2005-12-08 19:05:00,1.5763,1.5771,1.5762,1.5764,681500000.0
2005-12-08 19:10:00,1.5766,1.577,1.5763,1.5769,681500000.0
2005-12-08 19:15:00,1.5768,1.5773,1.5766,1.577,681500000.0
2005-12-08 19:20:00,1.5771,1.5774,1.5768,1.5769,545200000.0
2005-12-08 19:25:00,1.5771,1.5771,1.5762,1.5763,681500000.0
2005-12-08 19:30:00,1.5762,1.5764,1.5755,1.5758,681500000.0
2005-12-08 19:35:00,1.5759,1.5761,1.5753,1.5756,681500000.0
2005-12-08 19:40:00,1.5755,1.5758,1.5747,1.5756,681500000.0
2005-12-08 19:45:00,1.5754,1.5764,1.5754,1.5762,681500000.0
2005-12-08 19:50:00,1.5764,1.5766,1.5754,1.5754,681500000.0
2005-12-08 19:55:00,1.5755,1.5755,1.5741,1.5743,681500000.0
2005-12-08 20:00:00,1.5741,1.5753,1.5741,1.5748,681500000.0
2005-12-08 20:05:00,1.575,1.5756,1.5744,1.5753,681500000.0
2005-12-08 20:10:00,1.5751,1.5758,1.5746,1.5758,681500000.0
2005-12-08 20:15:00,1.5756,1.5759,1.5755,1.5756,681500000.0
2005-12-08 20:20:00,1.5758,1.5761,1.5751,1.5756,681500000.0
2005-12-08 20:25:00,1.5755,1.5761,1.5754,1.5761,681500000.0
2005-12-08 20:30:00,1.5759,1.5763,1.5751,1.5752,681500000.0
2005-12-08 20:35:00,1.5754,1.5754,1.5737,1.5751,681500000.0
2005-12-08 20:40:00,1.5752,1.5755,1.5747,1.5747,681500000.0
2005-12-08 20:45:00,1.5748,1.5751,1.574,1.5751,681500000.0
2005-12-08 20:50:00,1.5748,1.5758,1.5746,1.5758,681500000.0
2005-12-08 20:55:00,1.5756,1.5759,1.5754,1.5759,681500000.0
2005-12-08 21:00:00,1.5758,1.5759,1.5754,1.5754,545200000.0
2005-12-08 21:05:00,1.5756,1.5758,1.5748,1.5756,681500000.0
2005-12-08 21:10:00,1.5755,1.5758,1.5754,1.5755,681500000.0
2005-12-08 21:15:00,1.5756,1.5759,1.575,1.575,681500000.0
2005-12-08 21:20:00,1.5751,1.5758,1.575,1.5756,545200000.0
2005-12-08 21:25:00,1.5755,1.5758,1.5755,1.5758,681500000.0
2005-12-08 21:30:00,1.5759,1.5764,1.5758,1.5763,408900000.0
2005-12-08 21:35:00,1.5762,1.5762,1.5753,1.5754,681500000.0
2005-12-08 21:40:00,1.5751,1.5758,1.5751,1.5756,545200000.0
2005-12-08 21:45:00,1.5759,1.5764,1.5758,1.5763,681500000.0
2005-12-08 21:50:00,1.5764,1.5764,1.5758,1.5759,681500000.0
2005-12-08 21:55:00,1.5761,1.5768,1.5759,1.5762,545200000.0
2005-12-08 22:00:00,1.5761,1.5763,1.5756,1.5763,545200000.0
2005-12-08 22:05:00,1.5761,1.5764,1.5759,1.5759,681500000.0
2005-12-08 22:10:00,1.5758,1.5761,1.5753,1.5755,681500000.0
2005-12-08 22:15:00,1.5756,1.5759,1.5753,1.5756,681500000.0
2005-12-08 22:20:00,1.5755,1.5756,1.5752,1.5753,681500000.0
2005-12-08 22:25:00,1.5754,1.5754,1.574,1.5744,681500000.0
2005-12-08 22:30:00,1.5746,1.5753,1.5743,1.5753,681500000.0
2005-12-08 22:35:00,1.5751,1.5756,1.5751,1.5755,681500000.0
2005-12-08 22:40:00,1.5756,1.5758,1.5754,1.5754,272600000.0
2005-12-08 22:45:00,1.5755,1.5758,1.5753,1.5756,272600000.0
2005-12-08 22:50:00,1.5755,1.5755,1.5753,1.5753,681500000.0
2005-12-08 22:55:00,1.5754,1.5759,1.5752,1.5759,545200000.0
2005-12-08 23:00:00,1.5759,1.5764,1.5754,1.5756,545200000.0
2005-12-08 23:05:00,1.5755,1.5759,1.5755,1.5756,545200000.0
2005-12-08 23:10:00,1.5759,1.5759,1.5758,1.5759,408900000.0
2005-12-08 23:15:00,1.5758,1.5761,1.5758,1.5759,408900000.0
2005-12-08 23:20:00,1.5759,1.5759,1.5752,1.5754,681500000.0
2005-12-08 23:25:00,1.5753,1.5754,1.5751,1.5752,681500000.0
2005-12-08 23:30:00,1.5751,1.5752,1.5746,1.5747,545200000.0
2005-12-08 23:35:00,1.5746,1.5748,1.5746,1.5747,681500000.0
2005-12-08 23:40:00,1.5746,1.575,1.5746,1.5748,545200000.0
2005-12-08 23:45:00,1.5747,1.5751,1.5744,1.5744,681500000.0
2005-12-08 23:50:00,1.5746,1.5751,1.5744,1.5746,545200000.0
2005-12-08 23:55:00,1.5744,1.5751,1.5741,1.5751,681500000.0
2005-12-09 00:00:00,1.5752,1.5752,1.5749,1.575,545200000.0
2005-12-09 00:05:00,1.5749,1.5749,1.5747,1.5748,681500000.0
2005-12-09 00:10:00,1.5749,1.5749,1.5746,1.5747,545200000.0
2005-12-09 00:15:00,1.5748,1.5748,1.5745,1.5747,681500000.0
2005-12-09 00:20:00,1.5746,1.5748,1.5742,1.5745,681500000.0
2005-12-09 00:25:00,1.5744,1.5748,1.5744,1.5747,681500000.0
2005-12-09 00:30:00,1.5746,1.5748,1.5744,1.5747,681500000.0
2005-12-09 00:35:00,1.5745,1.5755,1.5745,1.5755,681500000.0
2005-12-09 00:40:00,1.5754,1.5755,1.5749,1.5751,681500000.0
2005-12-09 00:45:00,1.5752,1.5754,1.5747,1.575,681500000.0
2005-12-09 00:50:00,1.5751,1.5753,1.5748,1.575,681500000.0
2005-12-09 00:55:00,1.5749,1.5751,1.5745,1.5749,681500000.0
2005-12-09 01:00:00,1.5751,1.5756,1.5748,1.5751,681500000.0
2005-12-09 01:05:00,1.5752,1.5752,1.5746,1.5748,681500000.0
2005-12-09 01:10:00,1.5747,1.575,1.5744,1.5749,681500000.0
2005-12-09 01:15:00,1.5748,1.5749,1.5745,1.5748,545200000.0
2005-12-09 01:20:00,1.5746,1.5747,1.5741,1.5741,681500000.0
2005-12-09 01:25:00,1.5742,1.5747,1.5738,1.5738,681500000.0
2005-12-09 01:30:00,1.574,1.5741,1.5729,1.5733,681500000.0
2005-12-09 01:35:00,1.5731,1.5735,1.5717,1.5718,681500000.0
2005-12-09 01:40:00,1.5719,1.5725,1.5709,1.5713,681500000.0
2005-12-09 01:45:00,1.5712,1.5717,1.5709,1.5716,681500000.0
2005-12-09 01:50:00,1.5717,1.5719,1.5703,1.5711,681500000.0
2005-12-09 01:55:00,1.571,1.5713,1.5705,1.5712,681500000.0
2005-12-09 02:00:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-12-09 02:05:00,1.5719,1.5724,1.5715,1.572,681500000.0
2005-12-09 02:10:00,1.5722,1.5727,1.5719,1.5722,681500000.0
2005-12-09 02:15:00,1.5723,1.5724,1.5714,1.5714,681500000.0
2005-12-09 02:20:00,1.5716,1.5719,1.5713,1.5716,681500000.0
2005-12-09 02:25:00,1.5717,1.5726,1.5717,1.5726,681500000.0
2005-12-09 02:30:00,1.5725,1.573,1.5725,1.5727,681500000.0
2005-12-09 02:35:00,1.5728,1.5729,1.5722,1.5722,545200000.0
2005-12-09 02:40:00,1.5723,1.5726,1.5718,1.5726,681500000.0
2005-12-09 02:45:00,1.5727,1.5727,1.5723,1.5723,681500000.0
2005-12-09 02:50:00,1.5724,1.5727,1.5724,1.5726,545200000.0
2005-12-09 02:55:00,1.5727,1.5727,1.5725,1.5725,545200000.0
2005-12-09 03:00:00,1.5724,1.5731,1.5724,1.5731,681500000.0
2005-12-09 03:05:00,1.573,1.5732,1.573,1.5731,545200000.0
2005-12-09 03:10:00,1.5732,1.5732,1.5726,1.5727,681500000.0
2005-12-09 03:15:00,1.5728,1.5736,1.5727,1.5733,681500000.0
2005-12-09 03:20:00,1.5734,1.5737,1.5732,1.5736,681500000.0
2005-12-09 03:25:00,1.5735,1.5737,1.5734,1.5736,545200000.0
2005-12-09 03:30:00,1.5735,1.5735,1.5731,1.5735,681500000.0
2005-12-09 03:35:00,1.5734,1.5739,1.5733,1.5738,681500000.0
2005-12-09 03:40:00,1.5737,1.5739,1.5735,1.5737,681500000.0
2005-12-09 03:45:00,1.5738,1.5739,1.5737,1.5737,545200000.0
2005-12-09 03:50:00,1.5738,1.5739,1.5733,1.5736,681500000.0
2005-12-09 03:55:00,1.5735,1.574,1.573,1.573,681500000.0
2005-12-09 04:00:00,1.5732,1.574,1.5729,1.5738,681500000.0
2005-12-09 04:05:00,1.5739,1.5744,1.5734,1.5743,681500000.0
2005-12-09 04:10:00,1.5744,1.5744,1.574,1.5744,681500000.0
2005-12-09 04:15:00,1.5745,1.5745,1.5736,1.5739,681500000.0
2005-12-09 04:20:00,1.5738,1.574,1.5735,1.5738,681500000.0
2005-12-09 04:25:00,1.5737,1.5738,1.5735,1.5735,545200000.0
2005-12-09 04:30:00,1.5736,1.5737,1.5732,1.5732,681500000.0
2005-12-09 04:35:00,1.5733,1.5736,1.5731,1.5731,681500000.0
2005-12-09 04:40:00,1.5732,1.5735,1.5728,1.5729,681500000.0
2005-12-09 04:45:00,1.573,1.573,1.5724,1.5725,681500000.0
2005-12-09 04:50:00,1.5724,1.5727,1.5724,1.5725,681500000.0
2005-12-09 04:55:00,1.5726,1.5728,1.5709,1.5715,681500000.0
2005-12-09 05:00:00,1.5716,1.5716,1.5713,1.5714,681500000.0
2005-12-09 05:05:00,1.5713,1.5722,1.5713,1.572,681500000.0
2005-12-09 05:10:00,1.5721,1.5722,1.5717,1.5717,545200000.0
2005-12-09 05:15:00,1.5716,1.5723,1.5716,1.5716,681500000.0
2005-12-09 05:20:00,1.5718,1.572,1.5717,1.5718,545200000.0
2005-12-09 05:25:00,1.5717,1.5719,1.5715,1.5717,681500000.0
2005-12-09 05:30:00,1.5715,1.5716,1.5709,1.571,681500000.0
2005-12-09 05:35:00,1.5712,1.5714,1.5707,1.571,681500000.0
2005-12-09 05:40:00,1.5709,1.5711,1.5706,1.5707,681500000.0
2005-12-09 05:45:00,1.5709,1.571,1.5706,1.5709,681500000.0
2005-12-09 05:50:00,1.5708,1.5712,1.5708,1.5709,545200000.0
2005-12-09 05:55:00,1.5707,1.571,1.5704,1.5708,681500000.0
2005-12-09 06:00:00,1.5707,1.571,1.5705,1.5707,681500000.0
2005-12-09 06:05:00,1.5706,1.571,1.5705,1.5705,681500000.0
2005-12-09 06:10:00,1.5704,1.5705,1.5697,1.5698,681500000.0
2005-12-09 06:15:00,1.5699,1.5703,1.5698,1.5703,681500000.0
2005-12-09 06:20:00,1.5704,1.5705,1.5699,1.57,681500000.0
2005-12-09 06:25:00,1.5699,1.5701,1.5696,1.5698,681500000.0
2005-12-09 06:30:00,1.5697,1.5702,1.5696,1.57,681500000.0
2005-12-09 06:35:00,1.5701,1.5702,1.57,1.5701,681500000.0
2005-12-09 06:40:00,1.5702,1.5703,1.5699,1.5701,681500000.0
2005-12-09 06:45:00,1.5702,1.5706,1.5701,1.5705,681500000.0
2005-12-09 06:50:00,1.5706,1.5707,1.5701,1.5705,681500000.0
2005-12-09 06:55:00,1.5706,1.5706,1.5699,1.5705,681500000.0
2005-12-09 07:00:00,1.5706,1.5713,1.5703,1.571,681500000.0
2005-12-09 07:05:00,1.5709,1.5714,1.5706,1.5714,681500000.0
2005-12-09 07:10:00,1.5713,1.5722,1.5713,1.5721,681500000.0
2005-12-09 07:15:00,1.5722,1.5726,1.572,1.5725,681500000.0
2005-12-09 07:20:00,1.5723,1.5726,1.5719,1.5723,681500000.0
2005-12-09 07:25:00,1.5719,1.5728,1.5715,1.5724,681500000.0
2005-12-09 07:30:00,1.5722,1.573,1.572,1.5724,681500000.0
2005-12-09 07:35:00,1.5725,1.573,1.5721,1.5728,681500000.0
2005-12-09 07:40:00,1.5729,1.5733,1.5728,1.5729,681500000.0
2005-12-09 07:45:00,1.573,1.5732,1.5727,1.5732,681500000.0
2005-12-09 07:50:00,1.573,1.5738,1.5728,1.5737,545200000.0
2005-12-09 07:55:00,1.5738,1.5746,1.5737,1.5742,681500000.0
2005-12-09 08:00:00,1.5741,1.5743,1.5736,1.5738,681500000.0
2005-12-09 08:05:00,1.574,1.5743,1.5738,1.574,681500000.0
2005-12-09 08:10:00,1.5738,1.5741,1.5735,1.5735,681500000.0
2005-12-09 08:15:00,1.5736,1.5736,1.5733,1.5734,545200000.0
2005-12-09 08:20:00,1.5733,1.5734,1.5728,1.573,681500000.0
2005-12-09 08:25:00,1.5729,1.5735,1.5726,1.5734,681500000.0
2005-12-09 08:30:00,1.5732,1.5734,1.5718,1.572,681500000.0
2005-12-09 08:35:00,1.5721,1.5723,1.5712,1.5721,681500000.0
2005-12-09 08:40:00,1.5719,1.572,1.5707,1.5709,681500000.0
2005-12-09 08:45:00,1.5708,1.5711,1.5695,1.57,681500000.0
2005-12-09 08:50:00,1.5701,1.5702,1.5694,1.5695,681500000.0
2005-12-09 08:55:00,1.5697,1.5697,1.569,1.5695,681500000.0
2005-12-09 09:00:00,1.5694,1.5703,1.5694,1.5702,681500000.0
2005-12-09 09:05:00,1.5701,1.5707,1.5697,1.5703,681500000.0
2005-12-09 09:10:00,1.5705,1.5717,1.5702,1.5715,681500000.0
2005-12-09 09:15:00,1.5717,1.5721,1.5715,1.5719,681500000.0
2005-12-09 09:20:00,1.5718,1.572,1.5714,1.5718,681500000.0
2005-12-09 09:25:00,1.5716,1.5717,1.5711,1.5714,545200000.0
2005-12-09 09:30:00,1.5713,1.5714,1.571,1.5713,681500000.0
2005-12-09 09:35:00,1.5712,1.5714,1.5709,1.5713,681500000.0
2005-12-09 09:40:00,1.5714,1.5717,1.5711,1.5711,681500000.0
2005-12-09 09:45:00,1.5711,1.5713,1.5697,1.5703,681500000.0
2005-12-09 09:50:00,1.5704,1.5704,1.5694,1.57,681500000.0
2005-12-09 09:55:00,1.5699,1.5706,1.5697,1.5705,681500000.0
2005-12-09 10:00:00,1.5706,1.5706,1.5692,1.5697,681500000.0
2005-12-09 10:05:00,1.5698,1.5703,1.5693,1.5701,681500000.0
2005-12-09 10:10:00,1.5702,1.5705,1.5697,1.5701,681500000.0
2005-12-09 10:15:00,1.57,1.5703,1.569,1.5695,681500000.0
2005-12-09 10:20:00,1.5694,1.5699,1.5691,1.5697,681500000.0
2005-12-09 10:25:00,1.5699,1.5701,1.5697,1.57,681500000.0
2005-12-09 10:30:00,1.5701,1.5701,1.5695,1.57,681500000.0
2005-12-09 10:35:00,1.5701,1.5703,1.5698,1.5698,681500000.0
2005-12-09 10:40:00,1.5701,1.5702,1.5696,1.5699,681500000.0
2005-12-09 10:45:00,1.5698,1.5704,1.5698,1.5701,681500000.0
2005-12-09 10:50:00,1.5702,1.5705,1.57,1.57,681500000.0
2005-12-09 10:55:00,1.5701,1.5701,1.5698,1.5701,681500000.0
2005-12-09 11:00:00,1.57,1.5711,1.57,1.571,681500000.0
2005-12-09 11:05:00,1.5711,1.5711,1.5702,1.5707,681500000.0
2005-12-09 11:10:00,1.5706,1.5707,1.5699,1.5699,681500000.0
2005-12-09 11:15:00,1.57,1.5701,1.5697,1.57,681500000.0
2005-12-09 11:20:00,1.5701,1.5711,1.5701,1.571,681500000.0
2005-12-09 11:25:00,1.5711,1.5715,1.5709,1.5713,681500000.0
2005-12-09 11:30:00,1.5711,1.5715,1.5708,1.5712,681500000.0
2005-12-09 11:35:00,1.5713,1.5715,1.5709,1.5714,681500000.0
2005-12-09 11:40:00,1.5715,1.572,1.5714,1.5717,681500000.0
2005-12-09 11:45:00,1.5715,1.5723,1.5715,1.5718,681500000.0
2005-12-09 11:50:00,1.5719,1.5719,1.5715,1.5718,681500000.0
2005-12-09 11:55:00,1.572,1.5727,1.5716,1.5725,681500000.0
2005-12-09 12:00:00,1.5724,1.5732,1.5722,1.5727,681500000.0
2005-12-09 12:05:00,1.5728,1.5735,1.5727,1.5729,681500000.0
2005-12-09 12:10:00,1.5728,1.5729,1.5722,1.5724,681500000.0
2005-12-09 12:15:00,1.5722,1.5724,1.572,1.5721,681500000.0
2005-12-09 12:20:00,1.572,1.5721,1.5713,1.5714,681500000.0
2005-12-09 12:25:00,1.5713,1.5715,1.571,1.5711,681500000.0
2005-12-09 12:30:00,1.5712,1.5714,1.571,1.5712,681500000.0
2005-12-09 12:35:00,1.5711,1.5717,1.5711,1.5714,681500000.0
2005-12-09 12:40:00,1.5716,1.572,1.5714,1.5716,681500000.0
2005-12-09 12:45:00,1.5718,1.5719,1.5707,1.571,681500000.0
2005-12-09 12:50:00,1.5709,1.5719,1.5709,1.5715,681500000.0
2005-12-09 12:55:00,1.5716,1.5722,1.5713,1.572,681500000.0
2005-12-09 13:00:00,1.5719,1.5726,1.5718,1.5721,681500000.0
2005-12-09 13:05:00,1.5722,1.5723,1.572,1.5721,681500000.0
2005-12-09 13:10:00,1.5722,1.5725,1.5714,1.5717,681500000.0
2005-12-09 13:15:00,1.5716,1.5721,1.5715,1.5718,681500000.0
2005-12-09 13:20:00,1.5721,1.5721,1.5715,1.5717,681500000.0
2005-12-09 13:25:00,1.5716,1.5716,1.5703,1.5712,681500000.0
2005-12-09 13:30:00,1.5713,1.5717,1.5707,1.5711,681500000.0
2005-12-09 13:35:00,1.571,1.5713,1.5708,1.5709,681500000.0
2005-12-09 13:40:00,1.5707,1.5709,1.5702,1.5709,681500000.0
2005-12-09 13:45:00,1.5711,1.5712,1.5701,1.5703,681500000.0
2005-12-09 13:50:00,1.5702,1.5704,1.5697,1.5702,681500000.0
2005-12-09 13:55:00,1.5701,1.5704,1.5697,1.5701,681500000.0
2005-12-09 14:00:00,1.5702,1.5705,1.5697,1.5697,681500000.0
2005-12-09 14:05:00,1.5698,1.5704,1.5698,1.5703,681500000.0
2005-12-09 14:10:00,1.5704,1.5708,1.5699,1.5702,681500000.0
2005-12-09 14:15:00,1.57,1.5702,1.5687,1.5691,681500000.0
2005-12-09 14:20:00,1.569,1.57,1.5684,1.5698,681500000.0
2005-12-09 14:25:00,1.5699,1.5702,1.5695,1.57,681500000.0
2005-12-09 14:30:00,1.5701,1.5705,1.5697,1.57,681500000.0
2005-12-09 14:35:00,1.5701,1.5704,1.5698,1.5704,681500000.0
2005-12-09 14:40:00,1.5703,1.5711,1.5702,1.5706,681500000.0
2005-12-09 14:45:00,1.5705,1.5705,1.5702,1.5704,545200000.0
2005-12-09 14:50:00,1.5703,1.5706,1.5699,1.5702,681500000.0
2005-12-09 14:55:00,1.5703,1.5706,1.5698,1.5703,681500000.0
2005-12-09 15:00:00,1.5702,1.5704,1.5695,1.5699,681500000.0
2005-12-09 15:05:00,1.5698,1.5702,1.5695,1.5697,681500000.0
2005-12-09 15:10:00,1.5696,1.5701,1.5692,1.5699,681500000.0
2005-12-09 15:15:00,1.5698,1.5704,1.5697,1.5701,681500000.0
2005-12-09 15:20:00,1.5702,1.5702,1.5699,1.5699,408900000.0
2005-12-09 15:25:00,1.5701,1.5703,1.5696,1.5699,681500000.0
2005-12-09 15:30:00,1.5698,1.5708,1.5698,1.5705,681500000.0
2005-12-09 15:35:00,1.5707,1.5709,1.5701,1.5704,681500000.0
2005-12-09 15:40:00,1.5705,1.5714,1.5705,1.5709,681500000.0
2005-12-09 15:45:00,1.5711,1.5715,1.5698,1.5702,681500000.0
2005-12-09 15:50:00,1.5703,1.573,1.5703,1.5722,681500000.0
2005-12-09 15:55:00,1.5723,1.5735,1.5719,1.5732,681500000.0
2005-12-09 16:00:00,1.5733,1.5738,1.5729,1.5732,681500000.0
2005-12-09 16:05:00,1.5733,1.5748,1.5732,1.5747,681500000.0
2005-12-09 16:10:00,1.5748,1.5751,1.5741,1.5747,681500000.0
2005-12-09 16:15:00,1.5745,1.575,1.5732,1.5732,681500000.0
2005-12-09 16:20:00,1.5734,1.5734,1.5719,1.5722,681500000.0
2005-12-09 16:25:00,1.5723,1.5728,1.5718,1.5721,681500000.0
2005-12-09 16:30:00,1.572,1.5725,1.5714,1.5724,681500000.0
2005-12-09 16:35:00,1.5725,1.5733,1.5721,1.5729,681500000.0
2005-12-09 16:40:00,1.5731,1.5735,1.5726,1.5728,681500000.0
2005-12-09 16:45:00,1.5729,1.5732,1.5723,1.5727,681500000.0
2005-12-09 16:50:00,1.5729,1.5731,1.5726,1.5728,681500000.0
2005-12-09 16:55:00,1.5727,1.5734,1.5722,1.5732,681500000.0
2005-12-09 17:00:00,1.5732,1.5737,1.5726,1.5731,681500000.0
2005-12-09 17:05:00,1.573,1.5733,1.5725,1.5728,681500000.0
2005-12-09 17:10:00,1.5729,1.573,1.5719,1.5719,681500000.0
2005-12-09 17:15:00,1.5722,1.5724,1.5717,1.5722,681500000.0
2005-12-09 17:20:00,1.5721,1.5723,1.5713,1.5723,681500000.0
2005-12-09 17:25:00,1.5722,1.5724,1.5718,1.5721,681500000.0
2005-12-09 17:30:00,1.5722,1.5724,1.572,1.5723,681500000.0
2005-12-09 17:35:00,1.5725,1.5728,1.5709,1.571,681500000.0
2005-12-09 17:40:00,1.5709,1.5717,1.5709,1.5714,681500000.0
2005-12-09 17:45:00,1.5715,1.5717,1.5709,1.571,681500000.0
2005-12-09 17:50:00,1.5712,1.5716,1.571,1.5711,681500000.0
2005-12-09 17:55:00,1.5712,1.5718,1.5711,1.5716,681500000.0
2005-12-09 18:00:00,1.5717,1.5724,1.5715,1.5721,681500000.0
2005-12-09 18:05:00,1.572,1.572,1.5713,1.5714,681500000.0
2005-12-09 18:10:00,1.5715,1.572,1.5712,1.5719,681500000.0
2005-12-09 18:15:00,1.5718,1.572,1.5713,1.5714,681500000.0
2005-12-09 18:20:00,1.5715,1.5716,1.5706,1.5709,681500000.0
2005-12-09 18:25:00,1.571,1.5718,1.5709,1.5715,681500000.0
2005-12-09 18:30:00,1.5716,1.5718,1.5714,1.5715,681500000.0
2005-12-09 18:35:00,1.5716,1.5717,1.571,1.5714,681500000.0
2005-12-09 18:40:00,1.5715,1.5719,1.5713,1.5719,681500000.0
2005-12-09 18:45:00,1.5718,1.5719,1.5712,1.5716,681500000.0
2005-12-09 18:50:00,1.5714,1.5717,1.571,1.5714,681500000.0
2005-12-09 18:55:00,1.5713,1.5714,1.5706,1.5709,681500000.0
2005-12-09 19:00:00,1.5708,1.5712,1.5708,1.5709,681500000.0
2005-12-09 19:05:00,1.5708,1.5716,1.5706,1.571,681500000.0
2005-12-09 19:10:00,1.5709,1.5716,1.5708,1.5714,681500000.0
2005-12-09 19:15:00,1.5715,1.5719,1.5711,1.5718,681500000.0
2005-12-09 19:20:00,1.5719,1.5721,1.5711,1.5711,681500000.0
2005-12-09 19:25:00,1.5712,1.5716,1.571,1.5714,681500000.0
2005-12-09 19:30:00,1.5715,1.572,1.5714,1.5719,681500000.0
2005-12-09 19:35:00,1.5721,1.5723,1.5714,1.5716,681500000.0
2005-12-09 19:40:00,1.5715,1.5719,1.5715,1.5717,681500000.0
2005-12-09 19:45:00,1.5719,1.5719,1.5716,1.5717,545200000.0
2005-12-09 19:50:00,1.5719,1.5721,1.5718,1.5721,545200000.0
2005-12-09 19:55:00,1.572,1.572,1.5715,1.5718,545200000.0
2005-12-09 20:00:00,1.5716,1.5721,1.5713,1.5721,681500000.0
2005-12-09 20:05:00,1.5723,1.573,1.5723,1.5726,681500000.0
2005-12-09 20:10:00,1.5725,1.5733,1.5725,1.5729,681500000.0
2005-12-09 20:15:00,1.5728,1.5737,1.5726,1.5736,681500000.0
2005-12-09 20:20:00,1.5735,1.5739,1.5731,1.5733,681500000.0
2005-12-09 20:25:00,1.5734,1.5737,1.5733,1.5735,545200000.0
2005-12-09 20:30:00,1.5734,1.5734,1.5729,1.5732,681500000.0
2005-12-09 20:35:00,1.5731,1.5739,1.5731,1.5738,681500000.0
2005-12-09 20:40:00,1.5737,1.574,1.5736,1.5738,681500000.0
2005-12-09 20:45:00,1.5737,1.574,1.5734,1.5737,681500000.0
2005-12-09 20:50:00,1.5738,1.574,1.5736,1.5737,545200000.0
2005-12-09 20:55:00,1.5738,1.5746,1.5736,1.5743,681500000.0
2005-12-09 21:00:00,1.5744,1.5746,1.574,1.5743,681500000.0
2005-12-09 21:05:00,1.5744,1.5746,1.5737,1.5737,681500000.0
2005-12-09 21:10:00,1.5736,1.5738,1.5733,1.5733,545200000.0
2005-12-09 21:15:00,1.5732,1.5734,1.5726,1.5731,681500000.0
2005-12-09 21:20:00,1.5733,1.5734,1.5729,1.573,545200000.0
2005-12-09 21:25:00,1.5728,1.5728,1.5725,1.5726,681500000.0
2005-12-09 21:30:00,1.5725,1.5731,1.5723,1.5728,681500000.0
2005-12-09 21:35:00,1.5726,1.573,1.5726,1.5727,681500000.0
2005-12-09 21:40:00,1.5725,1.5731,1.5724,1.573,681500000.0
2005-12-09 21:45:00,1.5729,1.5737,1.5726,1.5732,681500000.0
2005-12-09 21:50:00,1.5733,1.574,1.573,1.5737,681500000.0
2005-12-09 21:55:00,1.5738,1.5738,1.5732,1.5733,681500000.0
2005-12-09 22:00:00,1.5734,1.5738,1.573,1.5731,681500000.0
2005-12-09 22:05:00,1.5734,1.5737,1.5731,1.5734,681500000.0
2005-12-09 22:10:00,1.5736,1.5738,1.5731,1.5736,681500000.0
2005-12-09 22:15:00,1.5737,1.5737,1.5726,1.5726,681500000.0
2005-12-09 22:20:00,1.5725,1.5733,1.5721,1.5725,681500000.0
2005-12-09 22:25:00,1.5729,1.5731,1.5725,1.5729,681500000.0
2005-12-09 22:30:00,1.5731,1.5731,1.5727,1.5728,408900000.0
2005-12-09 22:35:00,1.5729,1.5735,1.5724,1.5732,545200000.0
2005-12-09 22:40:00,1.5733,1.5734,1.5727,1.5729,681500000.0
2005-12-09 22:45:00,1.5731,1.5731,1.5726,1.5728,681500000.0
2005-12-09 22:50:00,1.5726,1.5737,1.5726,1.5728,681500000.0
2005-12-09 22:55:00,1.5733,1.5738,1.5733,1.5734,681500000.0
2005-12-12 00:00:00,1.5735,1.5741,1.5733,1.5735,681500000.0
2005-12-12 00:05:00,1.5737,1.5743,1.5733,1.5737,681500000.0
2005-12-12 00:10:00,1.574,1.5742,1.5733,1.5734,681500000.0
2005-12-12 00:15:00,1.5738,1.5738,1.5734,1.5735,681500000.0
2005-12-12 00:20:00,1.5736,1.5736,1.5727,1.5729,681500000.0
2005-12-12 00:25:00,1.5728,1.5735,1.5726,1.5729,681500000.0
2005-12-12 00:30:00,1.573,1.573,1.5725,1.5727,545200000.0
2005-12-12 00:35:00,1.5728,1.5731,1.5727,1.573,681500000.0
2005-12-12 00:40:00,1.5731,1.5731,1.5726,1.5726,681500000.0
2005-12-12 00:45:00,1.5727,1.573,1.5726,1.5726,681500000.0
2005-12-12 00:50:00,1.5727,1.5729,1.5724,1.5725,681500000.0
2005-12-12 00:55:00,1.5724,1.5726,1.5721,1.5723,545200000.0
2005-12-12 01:00:00,1.5724,1.5725,1.5715,1.5718,681500000.0
2005-12-12 01:05:00,1.5719,1.5723,1.5718,1.572,681500000.0
2005-12-12 01:10:00,1.5719,1.5724,1.5716,1.5722,681500000.0
2005-12-12 01:15:00,1.5721,1.5726,1.5712,1.5716,681500000.0
2005-12-12 01:20:00,1.5715,1.5716,1.5708,1.5709,681500000.0
2005-12-12 01:25:00,1.5708,1.5713,1.5705,1.571,681500000.0
2005-12-12 01:30:00,1.5709,1.571,1.5704,1.5704,681500000.0
2005-12-12 01:35:00,1.5705,1.5709,1.5704,1.5707,545200000.0
2005-12-12 01:40:00,1.5706,1.571,1.5704,1.5709,681500000.0
2005-12-12 01:45:00,1.571,1.571,1.5708,1.5708,681500000.0
2005-12-12 01:50:00,1.5707,1.5708,1.5699,1.5703,681500000.0
2005-12-12 01:55:00,1.5702,1.5709,1.57,1.5706,681500000.0
2005-12-12 02:00:00,1.5705,1.5706,1.5698,1.57,681500000.0
2005-12-12 02:05:00,1.5702,1.5705,1.5699,1.5701,681500000.0
2005-12-12 02:10:00,1.5702,1.5705,1.5698,1.5702,681500000.0
2005-12-12 02:15:00,1.5701,1.5707,1.5699,1.5706,681500000.0
2005-12-12 02:20:00,1.5707,1.5727,1.5701,1.5718,681500000.0
2005-12-12 02:25:00,1.572,1.5721,1.5713,1.5721,681500000.0
2005-12-12 02:30:00,1.5722,1.5724,1.5715,1.5716,681500000.0
2005-12-12 02:35:00,1.5717,1.5721,1.5716,1.5719,681500000.0
2005-12-12 02:40:00,1.5718,1.5731,1.5718,1.5727,681500000.0
2005-12-12 02:45:00,1.5728,1.5733,1.5724,1.5727,681500000.0
2005-12-12 02:50:00,1.5726,1.5736,1.5725,1.5736,681500000.0
2005-12-12 02:55:00,1.5738,1.5739,1.5729,1.5735,681500000.0
2005-12-12 03:00:00,1.5734,1.574,1.5734,1.5737,681500000.0
2005-12-12 03:05:00,1.5738,1.5739,1.5732,1.5733,681500000.0
2005-12-12 03:10:00,1.5734,1.5744,1.5731,1.5744,681500000.0
2005-12-12 03:15:00,1.5743,1.5744,1.5738,1.5741,681500000.0
2005-12-12 03:20:00,1.5742,1.5746,1.5737,1.5741,681500000.0
2005-12-12 03:25:00,1.574,1.574,1.5732,1.5737,681500000.0
2005-12-12 03:30:00,1.5738,1.5744,1.5735,1.5736,681500000.0
2005-12-12 03:35:00,1.5734,1.574,1.5733,1.5737,681500000.0
2005-12-12 03:40:00,1.5738,1.5745,1.5737,1.5739,681500000.0
2005-12-12 03:45:00,1.5743,1.5744,1.5738,1.5739,681500000.0
2005-12-12 03:50:00,1.5739,1.5739,1.5734,1.5734,681500000.0
2005-12-12 03:55:00,1.5733,1.5736,1.5726,1.5731,681500000.0
2005-12-12 04:00:00,1.573,1.5732,1.5726,1.5731,681500000.0
2005-12-12 04:05:00,1.573,1.573,1.5723,1.5727,545200000.0
2005-12-12 04:10:00,1.5728,1.573,1.5726,1.5727,681500000.0
2005-12-12 04:15:00,1.5728,1.5728,1.5719,1.572,545200000.0
2005-12-12 04:20:00,1.5724,1.5728,1.5721,1.5727,681500000.0
2005-12-12 04:25:00,1.5729,1.574,1.5728,1.574,681500000.0
2005-12-12 04:30:00,1.5739,1.5742,1.5736,1.574,681500000.0
2005-12-12 04:35:00,1.5737,1.5743,1.5737,1.5738,681500000.0
2005-12-12 04:40:00,1.5737,1.574,1.5737,1.5739,681500000.0
2005-12-12 04:45:00,1.5738,1.5741,1.5734,1.5737,681500000.0
2005-12-12 04:50:00,1.5736,1.5743,1.5734,1.574,681500000.0
2005-12-12 04:55:00,1.5739,1.5743,1.5738,1.5741,545200000.0
2005-12-12 05:00:00,1.574,1.5742,1.5733,1.5735,681500000.0
2005-12-12 05:05:00,1.5736,1.5739,1.573,1.5735,681500000.0
2005-12-12 05:10:00,1.5736,1.5736,1.5731,1.5735,681500000.0
2005-12-12 05:15:00,1.5734,1.5738,1.5734,1.5736,681500000.0
2005-12-12 05:20:00,1.5737,1.574,1.5736,1.5738,681500000.0
2005-12-12 05:25:00,1.5736,1.574,1.5734,1.5739,681500000.0
2005-12-12 05:30:00,1.5738,1.5739,1.5736,1.5739,545200000.0
2005-12-12 05:35:00,1.574,1.5742,1.5738,1.5741,681500000.0
2005-12-12 05:40:00,1.574,1.5743,1.5738,1.5738,681500000.0
2005-12-12 05:45:00,1.5739,1.574,1.5736,1.5736,272600000.0
2005-12-12 05:50:00,1.5738,1.5743,1.5737,1.5743,545200000.0
2005-12-12 05:55:00,1.5744,1.5745,1.5741,1.5742,681500000.0
2005-12-12 06:00:00,1.5741,1.5747,1.574,1.5746,681500000.0
2005-12-12 06:05:00,1.5744,1.5745,1.5742,1.5743,681500000.0
2005-12-12 06:10:00,1.5742,1.5744,1.574,1.5741,681500000.0
2005-12-12 06:15:00,1.5741,1.5741,1.5736,1.5736,681500000.0
2005-12-12 06:20:00,1.5737,1.574,1.5736,1.574,681500000.0
2005-12-12 06:25:00,1.5739,1.574,1.5735,1.5736,681500000.0
2005-12-12 06:30:00,1.5737,1.574,1.5735,1.5736,545200000.0
2005-12-12 06:35:00,1.5737,1.5744,1.5736,1.5742,681500000.0
2005-12-12 06:40:00,1.5741,1.5741,1.5732,1.5735,681500000.0
2005-12-12 06:45:00,1.5734,1.5735,1.5729,1.5732,681500000.0
2005-12-12 06:50:00,1.5733,1.5734,1.5729,1.5733,681500000.0
2005-12-12 06:55:00,1.5734,1.5735,1.573,1.5733,681500000.0
2005-12-12 07:00:00,1.5732,1.5737,1.5729,1.5733,681500000.0
2005-12-12 07:05:00,1.5732,1.5734,1.573,1.5734,681500000.0
2005-12-12 07:10:00,1.5733,1.5734,1.5729,1.5734,545200000.0
2005-12-12 07:15:00,1.5733,1.5735,1.5728,1.573,681500000.0
2005-12-12 07:20:00,1.5729,1.5737,1.5728,1.5734,681500000.0
2005-12-12 07:25:00,1.5733,1.5738,1.5729,1.5737,681500000.0
2005-12-12 07:30:00,1.5738,1.5739,1.5731,1.5735,681500000.0
2005-12-12 07:35:00,1.5734,1.5737,1.5734,1.5736,681500000.0
2005-12-12 07:40:00,1.5734,1.5738,1.5731,1.5736,681500000.0
2005-12-12 07:45:00,1.5737,1.5737,1.573,1.5733,681500000.0
2005-12-12 07:50:00,1.5732,1.5735,1.5728,1.5729,681500000.0
2005-12-12 07:55:00,1.573,1.5731,1.5728,1.573,681500000.0
2005-12-12 08:00:00,1.5731,1.5734,1.5711,1.5712,681500000.0
2005-12-12 08:05:00,1.5711,1.5719,1.5706,1.5717,681500000.0
2005-12-12 08:10:00,1.5718,1.5722,1.5712,1.5718,681500000.0
2005-12-12 08:15:00,1.5717,1.5718,1.5712,1.5712,681500000.0
2005-12-12 08:20:00,1.5711,1.5717,1.5705,1.5714,681500000.0
2005-12-12 08:25:00,1.5714,1.5714,1.5704,1.5707,681500000.0
2005-12-12 08:30:00,1.5708,1.5714,1.5708,1.5713,681500000.0
2005-12-12 08:35:00,1.5711,1.5721,1.5708,1.5717,681500000.0
2005-12-12 08:40:00,1.5716,1.5722,1.5714,1.5717,681500000.0
2005-12-12 08:45:00,1.5718,1.5721,1.5715,1.5721,681500000.0
2005-12-12 08:50:00,1.5722,1.5725,1.572,1.5725,408900000.0
2005-12-12 08:55:00,1.5721,1.5723,1.5715,1.5718,681500000.0
2005-12-12 09:00:00,1.572,1.5722,1.5716,1.5716,681500000.0
2005-12-12 09:05:00,1.5717,1.5725,1.5716,1.5721,681500000.0
2005-12-12 09:10:00,1.572,1.5722,1.5715,1.572,681500000.0
2005-12-12 09:15:00,1.5721,1.5729,1.5715,1.5728,681500000.0
2005-12-12 09:20:00,1.5729,1.5747,1.5726,1.5741,681500000.0
2005-12-12 09:25:00,1.5742,1.575,1.5737,1.5749,681500000.0
2005-12-12 09:30:00,1.5747,1.5753,1.5746,1.5749,681500000.0
2005-12-12 09:35:00,1.5748,1.5751,1.5738,1.5738,681500000.0
2005-12-12 09:40:00,1.574,1.5754,1.5739,1.5751,681500000.0
2005-12-12 09:45:00,1.5752,1.5757,1.5749,1.5751,681500000.0
2005-12-12 09:50:00,1.5752,1.5755,1.5749,1.5754,681500000.0
2005-12-12 09:55:00,1.5752,1.5759,1.5751,1.5754,681500000.0
2005-12-12 10:00:00,1.5755,1.5769,1.5754,1.5765,681500000.0
2005-12-12 10:05:00,1.5766,1.5776,1.5766,1.5769,681500000.0
2005-12-12 10:10:00,1.5768,1.5772,1.5761,1.577,681500000.0
2005-12-12 10:15:00,1.5769,1.5774,1.5768,1.5771,681500000.0
2005-12-12 10:20:00,1.5769,1.5775,1.5769,1.577,681500000.0
2005-12-12 10:25:00,1.5769,1.5776,1.5768,1.5771,681500000.0
2005-12-12 10:30:00,1.577,1.5773,1.5768,1.577,681500000.0
2005-12-12 10:35:00,1.5771,1.5773,1.5768,1.5768,681500000.0
2005-12-12 10:40:00,1.5769,1.577,1.5763,1.577,681500000.0
2005-12-12 10:45:00,1.5768,1.5776,1.5766,1.5773,681500000.0
2005-12-12 10:50:00,1.5774,1.5776,1.5771,1.5772,681500000.0
2005-12-12 10:55:00,1.5773,1.5776,1.5773,1.5774,681500000.0
2005-12-12 11:00:00,1.5775,1.5779,1.5774,1.5778,681500000.0
2005-12-12 11:05:00,1.578,1.5785,1.5772,1.5785,681500000.0
2005-12-12 11:10:00,1.5784,1.5798,1.5784,1.5796,681500000.0
2005-12-12 11:15:00,1.5797,1.5803,1.5794,1.5802,681500000.0
2005-12-12 11:20:00,1.5803,1.581,1.5802,1.581,681500000.0
2005-12-12 11:25:00,1.5811,1.5824,1.5808,1.582,681500000.0
2005-12-12 11:30:00,1.5819,1.5822,1.5812,1.5814,681500000.0
2005-12-12 11:35:00,1.5813,1.5814,1.5808,1.581,681500000.0
2005-12-12 11:40:00,1.581,1.5811,1.5803,1.5805,681500000.0
2005-12-12 11:45:00,1.5804,1.581,1.5802,1.5803,681500000.0
2005-12-12 11:50:00,1.5804,1.5805,1.5799,1.5804,545200000.0
2005-12-12 11:55:00,1.5803,1.5806,1.58,1.5802,681500000.0
2005-12-12 12:00:00,1.5801,1.5804,1.5798,1.5801,681500000.0
2005-12-12 12:05:00,1.5802,1.5805,1.5801,1.5804,545200000.0
2005-12-12 12:10:00,1.5802,1.5805,1.5802,1.5803,681500000.0
2005-12-12 12:15:00,1.5806,1.5809,1.5804,1.5809,681500000.0
2005-12-12 12:20:00,1.5808,1.581,1.5804,1.5804,681500000.0
2005-12-12 12:25:00,1.5803,1.5811,1.5803,1.581,681500000.0
2005-12-12 12:30:00,1.5809,1.581,1.58,1.5801,681500000.0
2005-12-12 12:35:00,1.58,1.5802,1.5796,1.5796,681500000.0
2005-12-12 12:40:00,1.5797,1.5799,1.5796,1.5799,681500000.0
2005-12-12 12:45:00,1.58,1.5802,1.5794,1.5796,681500000.0
2005-12-12 12:50:00,1.5797,1.5801,1.5796,1.5796,545200000.0
2005-12-12 12:55:00,1.5797,1.5798,1.5787,1.5787,681500000.0
2005-12-12 13:00:00,1.5788,1.5798,1.5788,1.5798,681500000.0
2005-12-12 13:05:00,1.5797,1.5798,1.5793,1.5793,545200000.0
2005-12-12 13:10:00,1.5791,1.5794,1.5788,1.579,681500000.0
2005-12-12 13:15:00,1.5791,1.5797,1.579,1.5797,681500000.0
2005-12-12 13:20:00,1.5796,1.5797,1.5784,1.5791,681500000.0
2005-12-12 13:25:00,1.579,1.5793,1.5786,1.579,681500000.0
2005-12-12 13:30:00,1.5789,1.579,1.5782,1.5786,681500000.0
2005-12-12 13:35:00,1.5785,1.5791,1.5785,1.5791,681500000.0
2005-12-12 13:40:00,1.579,1.5795,1.5788,1.5792,681500000.0
2005-12-12 13:45:00,1.5793,1.5798,1.5786,1.5791,681500000.0
2005-12-12 13:50:00,1.5794,1.5839,1.5794,1.583,681500000.0
2005-12-12 13:55:00,1.5832,1.5832,1.5812,1.5816,681500000.0
2005-12-12 14:00:00,1.5816,1.5823,1.5811,1.5822,681500000.0
2005-12-12 14:05:00,1.5821,1.5831,1.5816,1.5825,681500000.0
2005-12-12 14:10:00,1.5827,1.5829,1.5819,1.5824,681500000.0
2005-12-12 14:15:00,1.5824,1.5849,1.5822,1.5849,681500000.0
2005-12-12 14:20:00,1.5851,1.5865,1.5849,1.5853,681500000.0
2005-12-12 14:25:00,1.5852,1.5858,1.5839,1.5842,681500000.0
2005-12-12 14:30:00,1.5841,1.585,1.584,1.5848,681500000.0
2005-12-12 14:35:00,1.5849,1.5866,1.5847,1.5855,681500000.0
2005-12-12 14:40:00,1.5858,1.5858,1.5848,1.5858,681500000.0
2005-12-12 14:45:00,1.5857,1.5861,1.5851,1.5852,681500000.0
2005-12-12 14:50:00,1.5854,1.5854,1.5836,1.5837,681500000.0
2005-12-12 14:55:00,1.5836,1.5841,1.5832,1.5833,681500000.0
2005-12-12 15:00:00,1.5834,1.5837,1.5827,1.5836,681500000.0
2005-12-12 15:05:00,1.5835,1.5841,1.5833,1.5834,681500000.0
2005-12-12 15:10:00,1.5835,1.5843,1.5834,1.5843,681500000.0
2005-12-12 15:15:00,1.5844,1.5847,1.5838,1.5847,681500000.0
2005-12-12 15:20:00,1.5845,1.5848,1.5842,1.5847,681500000.0
2005-12-12 15:25:00,1.5845,1.5848,1.5834,1.5836,681500000.0
2005-12-12 15:30:00,1.5835,1.5838,1.5823,1.5827,681500000.0
2005-12-12 15:35:00,1.5826,1.5829,1.5822,1.5825,681500000.0
2005-12-12 15:40:00,1.5826,1.5826,1.5816,1.5817,681500000.0
2005-12-12 15:45:00,1.5818,1.5824,1.5815,1.5815,681500000.0
2005-12-12 15:50:00,1.5813,1.5824,1.5812,1.5822,681500000.0
2005-12-12 15:55:00,1.5821,1.583,1.582,1.583,681500000.0
2005-12-12 16:00:00,1.5828,1.5833,1.5825,1.5829,681500000.0
2005-12-12 16:05:00,1.583,1.5833,1.5822,1.5825,681500000.0
2005-12-12 16:10:00,1.5827,1.5828,1.5819,1.5825,681500000.0
2005-12-12 16:15:00,1.5825,1.5834,1.5823,1.5833,681500000.0
2005-12-12 16:20:00,1.5834,1.5837,1.5828,1.583,681500000.0
2005-12-12 16:25:00,1.5831,1.5838,1.583,1.5833,681500000.0
2005-12-12 16:30:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-12-12 16:35:00,1.5837,1.5837,1.5824,1.5829,681500000.0
2005-12-12 16:40:00,1.583,1.5832,1.5826,1.5831,681500000.0
2005-12-12 16:45:00,1.5832,1.5833,1.5827,1.5832,681500000.0
2005-12-12 16:50:00,1.5831,1.5831,1.5824,1.5827,681500000.0
2005-12-12 16:55:00,1.5828,1.583,1.5823,1.583,681500000.0
2005-12-12 17:00:00,1.5827,1.5834,1.5824,1.5824,681500000.0
2005-12-12 17:05:00,1.5825,1.5828,1.5816,1.5823,681500000.0
2005-12-12 17:10:00,1.5821,1.5829,1.5819,1.5827,681500000.0
2005-12-12 17:15:00,1.5828,1.5832,1.5824,1.5826,681500000.0
2005-12-12 17:20:00,1.5825,1.584,1.5823,1.5832,681500000.0
2005-12-12 17:25:00,1.5831,1.5837,1.5827,1.5832,681500000.0
2005-12-12 17:30:00,1.5832,1.5837,1.5829,1.583,681500000.0
2005-12-12 17:35:00,1.5829,1.5833,1.5825,1.5832,681500000.0
2005-12-12 17:40:00,1.5831,1.5832,1.5823,1.5827,681500000.0
2005-12-12 17:45:00,1.5826,1.5832,1.5823,1.583,681500000.0
2005-12-12 17:50:00,1.5831,1.5837,1.5829,1.5836,681500000.0
2005-12-12 17:55:00,1.5837,1.5837,1.5833,1.5837,681500000.0
2005-12-12 18:00:00,1.5838,1.5839,1.5833,1.5836,681500000.0
2005-12-12 18:05:00,1.5835,1.5839,1.583,1.5836,681500000.0
2005-12-12 18:10:00,1.5837,1.5842,1.5833,1.5833,681500000.0
2005-12-12 18:15:00,1.5834,1.5837,1.5825,1.5825,681500000.0
2005-12-12 18:20:00,1.5824,1.5825,1.5815,1.5822,681500000.0
2005-12-12 18:25:00,1.5823,1.584,1.5823,1.5834,681500000.0
2005-12-12 18:30:00,1.5831,1.5834,1.5823,1.5824,681500000.0
2005-12-12 18:35:00,1.5825,1.5827,1.5821,1.5825,681500000.0
2005-12-12 18:40:00,1.5827,1.5827,1.5821,1.5821,681500000.0
2005-12-12 18:45:00,1.582,1.5829,1.5819,1.5824,681500000.0
2005-12-12 18:50:00,1.5823,1.5834,1.5823,1.5824,681500000.0
2005-12-12 18:55:00,1.5825,1.5835,1.5824,1.5833,681500000.0
2005-12-12 19:00:00,1.5834,1.5839,1.5832,1.5832,681500000.0
2005-12-12 19:05:00,1.5833,1.5834,1.5828,1.5829,681500000.0
2005-12-12 19:10:00,1.5828,1.5832,1.5827,1.583,681500000.0
2005-12-12 19:15:00,1.5831,1.5833,1.5824,1.5824,545200000.0
2005-12-12 19:20:00,1.5825,1.583,1.5821,1.5822,545200000.0
2005-12-12 19:25:00,1.582,1.5822,1.5816,1.5822,545200000.0
2005-12-12 19:30:00,1.5823,1.5824,1.582,1.5822,681500000.0
2005-12-12 19:35:00,1.5821,1.5824,1.5818,1.5824,681500000.0
2005-12-12 19:40:00,1.5825,1.5834,1.5821,1.583,681500000.0
2005-12-12 19:45:00,1.5831,1.5835,1.5827,1.5831,681500000.0
2005-12-12 19:50:00,1.5829,1.5834,1.5824,1.5824,681500000.0
2005-12-12 19:55:00,1.5825,1.5832,1.5823,1.5831,681500000.0
2005-12-12 20:00:00,1.583,1.5834,1.582,1.5824,681500000.0
2005-12-12 20:05:00,1.5825,1.5829,1.5824,1.5825,681500000.0
2005-12-12 20:10:00,1.5827,1.5827,1.5819,1.5819,681500000.0
2005-12-12 20:15:00,1.5821,1.5823,1.5817,1.5821,681500000.0
2005-12-12 20:20:00,1.5822,1.5825,1.582,1.5824,681500000.0
2005-12-12 20:25:00,1.5823,1.5824,1.5819,1.5821,681500000.0
2005-12-12 20:30:00,1.5821,1.5824,1.582,1.5824,681500000.0
2005-12-12 20:35:00,1.5825,1.5827,1.5821,1.5824,681500000.0
2005-12-12 20:40:00,1.5825,1.5828,1.5823,1.5824,681500000.0
2005-12-12 20:45:00,1.5823,1.5824,1.5821,1.5823,681500000.0
2005-12-12 20:50:00,1.5822,1.5824,1.5817,1.582,681500000.0
2005-12-12 20:55:00,1.5821,1.5823,1.5814,1.5817,681500000.0
2005-12-12 21:00:00,1.5818,1.5822,1.5815,1.5817,681500000.0
2005-12-12 21:05:00,1.5819,1.5821,1.5815,1.5819,681500000.0
2005-12-12 21:10:00,1.582,1.5825,1.582,1.5822,545200000.0
2005-12-12 21:15:00,1.5821,1.5824,1.5817,1.5823,681500000.0
2005-12-12 21:20:00,1.5822,1.5824,1.5819,1.5822,681500000.0
2005-12-12 21:25:00,1.5824,1.5828,1.5822,1.5825,681500000.0
2005-12-12 21:30:00,1.5828,1.5828,1.5822,1.5823,545200000.0
2005-12-12 21:35:00,1.5821,1.5825,1.5821,1.5824,545200000.0
2005-12-12 21:40:00,1.5823,1.5825,1.5823,1.5825,545200000.0
2005-12-12 21:45:00,1.5824,1.5832,1.5824,1.5829,681500000.0
2005-12-12 21:50:00,1.5828,1.5829,1.5825,1.5829,681500000.0
2005-12-12 21:55:00,1.5827,1.5828,1.5823,1.5825,545200000.0
2005-12-12 22:00:00,1.5824,1.5828,1.5824,1.5827,545200000.0
2005-12-12 22:05:00,1.5828,1.5829,1.5825,1.5827,545200000.0
2005-12-12 22:10:00,1.5828,1.5836,1.5827,1.5831,681500000.0
2005-12-12 22:15:00,1.5833,1.5834,1.5828,1.5832,681500000.0
2005-12-12 22:20:00,1.583,1.583,1.5824,1.5824,681500000.0
2005-12-12 22:25:00,1.5823,1.5823,1.5811,1.5813,681500000.0
2005-12-12 22:30:00,1.5812,1.5813,1.5809,1.5813,681500000.0
2005-12-12 22:35:00,1.5812,1.5816,1.5811,1.5812,681500000.0
2005-12-12 22:40:00,1.5813,1.5817,1.5812,1.5816,681500000.0
2005-12-12 22:45:00,1.5819,1.582,1.5813,1.582,681500000.0
2005-12-12 22:50:00,1.5819,1.582,1.5815,1.5819,681500000.0
2005-12-12 22:55:00,1.5818,1.5819,1.5815,1.5815,545200000.0
2005-12-12 23:00:00,1.5816,1.5822,1.5815,1.5815,681500000.0
2005-12-12 23:05:00,1.5816,1.5816,1.581,1.5812,681500000.0
2005-12-12 23:10:00,1.5813,1.5816,1.5806,1.5806,545200000.0
2005-12-12 23:15:00,1.5808,1.5814,1.5808,1.5814,545200000.0
2005-12-12 23:20:00,1.5815,1.5817,1.5814,1.5817,681500000.0
2005-12-12 23:25:00,1.5816,1.5817,1.5809,1.5813,681500000.0
2005-12-12 23:30:00,1.5811,1.5817,1.581,1.5814,681500000.0
2005-12-12 23:35:00,1.5815,1.5816,1.5813,1.5813,681500000.0
2005-12-12 23:40:00,1.5814,1.5814,1.58,1.5806,681500000.0
2005-12-12 23:45:00,1.5805,1.5812,1.5803,1.581,681500000.0
2005-12-12 23:50:00,1.5811,1.5814,1.5806,1.5808,681500000.0
2005-12-12 23:55:00,1.581,1.581,1.5808,1.581,545200000.0
2005-12-13 00:00:00,1.5811,1.5814,1.5808,1.5814,681500000.0
2005-12-13 00:05:00,1.5815,1.5816,1.5808,1.5812,681500000.0
2005-12-13 00:10:00,1.5813,1.5817,1.5807,1.5809,681500000.0
2005-12-13 00:15:00,1.581,1.581,1.5808,1.581,545200000.0
2005-12-13 00:20:00,1.5809,1.581,1.5803,1.5805,681500000.0
2005-12-13 00:25:00,1.5806,1.5806,1.58,1.5801,681500000.0
2005-12-13 00:30:00,1.5803,1.5806,1.5792,1.5793,681500000.0
2005-12-13 00:35:00,1.5792,1.5799,1.5792,1.5795,681500000.0
2005-12-13 00:40:00,1.5794,1.5796,1.579,1.579,681500000.0
2005-12-13 00:45:00,1.5791,1.5792,1.5788,1.5789,681500000.0
2005-12-13 00:50:00,1.579,1.5793,1.5787,1.5792,681500000.0
2005-12-13 00:55:00,1.5793,1.5804,1.5793,1.58,681500000.0
2005-12-13 01:00:00,1.5798,1.5801,1.5789,1.5789,681500000.0
2005-12-13 01:05:00,1.5789,1.5792,1.5788,1.5791,681500000.0
2005-12-13 01:10:00,1.5792,1.5798,1.5787,1.5789,681500000.0
2005-12-13 01:15:00,1.5788,1.579,1.5786,1.5789,681500000.0
2005-12-13 01:20:00,1.579,1.5791,1.5785,1.5791,681500000.0
2005-12-13 01:25:00,1.579,1.5797,1.5788,1.5794,681500000.0
2005-12-13 01:30:00,1.5795,1.5796,1.5792,1.5792,408900000.0
2005-12-13 01:35:00,1.5793,1.5799,1.5793,1.5796,681500000.0
2005-12-13 01:40:00,1.5797,1.58,1.5794,1.5799,681500000.0
2005-12-13 01:45:00,1.5798,1.5798,1.5794,1.5794,681500000.0
2005-12-13 01:50:00,1.5795,1.5797,1.5786,1.579,681500000.0
2005-12-13 01:55:00,1.5793,1.5794,1.5786,1.5789,681500000.0
2005-12-13 02:00:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-12-13 02:05:00,1.5791,1.5798,1.5789,1.5796,681500000.0
2005-12-13 02:10:00,1.5795,1.5801,1.5793,1.5801,681500000.0
2005-12-13 02:15:00,1.58,1.5801,1.5793,1.5799,681500000.0
2005-12-13 02:20:00,1.5798,1.5802,1.5797,1.5801,681500000.0
2005-12-13 02:25:00,1.58,1.5803,1.5793,1.5795,681500000.0
2005-12-13 02:30:00,1.5794,1.5797,1.5792,1.5792,681500000.0
2005-12-13 02:35:00,1.5793,1.5795,1.5788,1.5789,681500000.0
2005-12-13 02:40:00,1.579,1.5798,1.5789,1.5795,681500000.0
2005-12-13 02:45:00,1.5796,1.5804,1.5795,1.5802,681500000.0
2005-12-13 02:50:00,1.5803,1.581,1.5801,1.581,681500000.0
2005-12-13 02:55:00,1.5811,1.5811,1.5806,1.5809,681500000.0
2005-12-13 03:00:00,1.5807,1.5811,1.5805,1.5807,681500000.0
2005-12-13 03:05:00,1.5806,1.5808,1.5804,1.5808,681500000.0
2005-12-13 03:10:00,1.5809,1.5811,1.5803,1.5804,681500000.0
2005-12-13 03:15:00,1.5804,1.5806,1.5802,1.5806,681500000.0
2005-12-13 03:20:00,1.5805,1.5807,1.5803,1.5807,681500000.0
2005-12-13 03:25:00,1.5805,1.5809,1.5805,1.5808,681500000.0
2005-12-13 03:30:00,1.581,1.5812,1.5808,1.5809,408900000.0
2005-12-13 03:35:00,1.581,1.581,1.5806,1.5806,408900000.0
2005-12-13 03:40:00,1.5805,1.5809,1.5805,1.5807,545200000.0
2005-12-13 03:45:00,1.5808,1.5809,1.5805,1.5806,681500000.0
2005-12-13 03:50:00,1.5805,1.5809,1.5803,1.5805,681500000.0
2005-12-13 03:55:00,1.5804,1.5809,1.5804,1.5807,681500000.0
2005-12-13 04:00:00,1.5806,1.5809,1.5804,1.5808,681500000.0
2005-12-13 04:05:00,1.5806,1.5811,1.5806,1.581,681500000.0
2005-12-13 04:10:00,1.5811,1.5813,1.5809,1.5809,545200000.0
2005-12-13 04:15:00,1.581,1.5814,1.5809,1.5814,681500000.0
2005-12-13 04:20:00,1.5815,1.5816,1.5813,1.5814,681500000.0
2005-12-13 04:25:00,1.5815,1.5819,1.5814,1.5818,681500000.0
2005-12-13 04:30:00,1.5817,1.5819,1.5812,1.5813,545200000.0
2005-12-13 04:35:00,1.5812,1.5815,1.5812,1.5815,681500000.0
2005-12-13 04:40:00,1.5816,1.5821,1.5815,1.5818,681500000.0
2005-12-13 04:45:00,1.5817,1.5825,1.5817,1.582,545200000.0
2005-12-13 04:50:00,1.5818,1.5822,1.5817,1.5821,681500000.0
2005-12-13 04:55:00,1.5817,1.582,1.581,1.5812,681500000.0
2005-12-13 05:00:00,1.5814,1.5815,1.5812,1.5812,681500000.0
2005-12-13 05:05:00,1.581,1.5812,1.5805,1.5809,681500000.0
2005-12-13 05:10:00,1.5806,1.5806,1.5798,1.5804,681500000.0
2005-12-13 05:15:00,1.5803,1.5807,1.5801,1.5807,681500000.0
2005-12-13 05:20:00,1.5808,1.5811,1.5805,1.5809,681500000.0
2005-12-13 05:25:00,1.5808,1.5812,1.5804,1.5807,681500000.0
2005-12-13 05:30:00,1.5808,1.5813,1.5807,1.5808,681500000.0
2005-12-13 05:35:00,1.5807,1.5813,1.5806,1.5811,681500000.0
2005-12-13 05:40:00,1.581,1.5813,1.5809,1.581,681500000.0
2005-12-13 05:45:00,1.5811,1.5811,1.5808,1.581,545200000.0
2005-12-13 05:50:00,1.5809,1.5811,1.5807,1.581,681500000.0
2005-12-13 05:55:00,1.5809,1.5811,1.5806,1.5806,681500000.0
2005-12-13 06:00:00,1.5807,1.581,1.5801,1.5803,545200000.0
2005-12-13 06:05:00,1.5802,1.581,1.5802,1.5809,681500000.0
2005-12-13 06:10:00,1.5809,1.581,1.5805,1.5807,681500000.0
2005-12-13 06:15:00,1.5806,1.5807,1.5802,1.5804,545200000.0
2005-12-13 06:20:00,1.5806,1.5807,1.58,1.5803,681500000.0
2005-12-13 06:25:00,1.5804,1.5804,1.5799,1.5801,681500000.0
2005-12-13 06:30:00,1.5802,1.5802,1.5798,1.58,545200000.0
2005-12-13 06:35:00,1.5799,1.58,1.5795,1.5799,545200000.0
2005-12-13 06:40:00,1.58,1.5801,1.5798,1.5799,408900000.0
2005-12-13 06:45:00,1.58,1.5804,1.5799,1.5802,681500000.0
2005-12-13 06:50:00,1.5803,1.5805,1.58,1.5803,681500000.0
2005-12-13 06:55:00,1.5804,1.5812,1.5803,1.581,681500000.0
2005-12-13 07:00:00,1.5809,1.5813,1.5803,1.5813,681500000.0
2005-12-13 07:05:00,1.5812,1.5816,1.5809,1.5809,681500000.0
2005-12-13 07:10:00,1.581,1.5814,1.5809,1.5814,681500000.0
2005-12-13 07:15:00,1.5815,1.582,1.5813,1.5815,681500000.0
2005-12-13 07:20:00,1.5813,1.5818,1.5811,1.5816,681500000.0
2005-12-13 07:25:00,1.5817,1.5829,1.5815,1.5829,681500000.0
2005-12-13 07:30:00,1.5828,1.5829,1.5811,1.5815,681500000.0
2005-12-13 07:35:00,1.5814,1.5819,1.5813,1.5818,681500000.0
2005-12-13 07:40:00,1.5819,1.5823,1.5818,1.5818,681500000.0
2005-12-13 07:45:00,1.582,1.5825,1.582,1.5823,681500000.0
2005-12-13 07:50:00,1.5822,1.5825,1.5819,1.5822,681500000.0
2005-12-13 07:55:00,1.5821,1.5821,1.5813,1.5816,681500000.0
2005-12-13 08:00:00,1.5815,1.5817,1.5814,1.5815,681500000.0
2005-12-13 08:05:00,1.5816,1.5823,1.5815,1.5821,681500000.0
2005-12-13 08:10:00,1.5822,1.5822,1.5814,1.582,681500000.0
2005-12-13 08:15:00,1.5819,1.5825,1.5816,1.582,681500000.0
2005-12-13 08:20:00,1.5819,1.5822,1.5814,1.5821,681500000.0
2005-12-13 08:25:00,1.5822,1.5824,1.5818,1.5822,681500000.0
2005-12-13 08:30:00,1.5824,1.5829,1.5821,1.5823,681500000.0
2005-12-13 08:35:00,1.5824,1.583,1.5824,1.5828,681500000.0
2005-12-13 08:40:00,1.583,1.5832,1.5827,1.5828,681500000.0
2005-12-13 08:45:00,1.5827,1.5829,1.5824,1.5824,681500000.0
2005-12-13 08:50:00,1.5825,1.583,1.5823,1.5824,681500000.0
2005-12-13 08:55:00,1.5823,1.5826,1.5817,1.5817,681500000.0
2005-12-13 09:00:00,1.5816,1.5817,1.5793,1.5794,681500000.0
2005-12-13 09:05:00,1.5795,1.5798,1.5789,1.5792,681500000.0
2005-12-13 09:10:00,1.579,1.5796,1.579,1.5795,681500000.0
2005-12-13 09:15:00,1.5796,1.5796,1.5786,1.5786,681500000.0
2005-12-13 09:20:00,1.5787,1.5788,1.5778,1.5785,681500000.0
2005-12-13 09:25:00,1.5784,1.5801,1.5781,1.58,681500000.0
2005-12-13 09:30:00,1.5799,1.5801,1.5795,1.5801,681500000.0
2005-12-13 09:35:00,1.5802,1.5809,1.5799,1.5806,545200000.0
2005-12-13 09:40:00,1.5804,1.5806,1.5795,1.5796,681500000.0
2005-12-13 09:45:00,1.5797,1.5797,1.579,1.5792,681500000.0
2005-12-13 09:50:00,1.5793,1.5794,1.5786,1.5792,681500000.0
2005-12-13 09:55:00,1.5793,1.5794,1.5786,1.5786,681500000.0
2005-12-13 10:00:00,1.5787,1.5791,1.5785,1.5791,681500000.0
2005-12-13 10:05:00,1.5793,1.5793,1.5785,1.579,681500000.0
2005-12-13 10:10:00,1.5791,1.5799,1.5787,1.5792,681500000.0
2005-12-13 10:15:00,1.5791,1.58,1.5789,1.5795,681500000.0
2005-12-13 10:20:00,1.5796,1.5797,1.579,1.5791,681500000.0
2005-12-13 10:25:00,1.5792,1.5796,1.5788,1.5791,681500000.0
2005-12-13 10:30:00,1.5792,1.5794,1.5787,1.579,681500000.0
2005-12-13 10:35:00,1.5789,1.5792,1.5786,1.5788,681500000.0
2005-12-13 10:40:00,1.5787,1.5802,1.5787,1.5801,681500000.0
2005-12-13 10:45:00,1.58,1.5803,1.5796,1.5796,681500000.0
2005-12-13 10:50:00,1.5797,1.5802,1.5795,1.5801,681500000.0
2005-12-13 10:55:00,1.5802,1.5806,1.5797,1.5802,681500000.0
2005-12-13 11:00:00,1.5801,1.5818,1.5801,1.5815,681500000.0
2005-12-13 11:05:00,1.5816,1.5817,1.5805,1.5809,681500000.0
2005-12-13 11:10:00,1.5808,1.5811,1.5802,1.5806,681500000.0
2005-12-13 11:15:00,1.5807,1.5807,1.5794,1.5794,681500000.0
2005-12-13 11:20:00,1.5795,1.5795,1.5787,1.5788,681500000.0
2005-12-13 11:25:00,1.579,1.5798,1.5782,1.5792,681500000.0
2005-12-13 11:30:00,1.5791,1.5801,1.5789,1.5799,681500000.0
2005-12-13 11:35:00,1.5797,1.5807,1.579,1.5805,681500000.0
2005-12-13 11:40:00,1.5806,1.5812,1.5802,1.5812,681500000.0
2005-12-13 11:45:00,1.5811,1.5816,1.5809,1.5813,681500000.0
2005-12-13 11:50:00,1.5812,1.5822,1.5811,1.5815,681500000.0
2005-12-13 11:55:00,1.5816,1.582,1.5813,1.5816,681500000.0
2005-12-13 12:00:00,1.5815,1.5825,1.5811,1.5823,681500000.0
2005-12-13 12:05:00,1.5822,1.5824,1.5815,1.5821,681500000.0
2005-12-13 12:10:00,1.582,1.5823,1.5816,1.5819,681500000.0
2005-12-13 12:15:00,1.582,1.5822,1.5813,1.5814,681500000.0
2005-12-13 12:20:00,1.5813,1.5818,1.5811,1.5811,681500000.0
2005-12-13 12:25:00,1.5813,1.5817,1.5808,1.5814,681500000.0
2005-12-13 12:30:00,1.5816,1.5816,1.5805,1.5806,681500000.0
2005-12-13 12:35:00,1.5807,1.5809,1.5802,1.5807,681500000.0
2005-12-13 12:40:00,1.5806,1.5809,1.5805,1.5806,681500000.0
2005-12-13 12:45:00,1.5805,1.5808,1.5802,1.5806,681500000.0
2005-12-13 12:50:00,1.5807,1.5812,1.58,1.5802,681500000.0
2005-12-13 12:55:00,1.5803,1.5806,1.5788,1.5794,681500000.0
2005-12-13 13:00:00,1.5795,1.5806,1.5794,1.5803,681500000.0
2005-12-13 13:05:00,1.5804,1.5805,1.5796,1.5799,681500000.0
2005-12-13 13:10:00,1.5798,1.5806,1.5796,1.58,681500000.0
2005-12-13 13:15:00,1.5799,1.5806,1.5799,1.5802,681500000.0
2005-12-13 13:20:00,1.5803,1.5809,1.5799,1.5803,681500000.0
2005-12-13 13:25:00,1.5804,1.5809,1.5803,1.5803,681500000.0
2005-12-13 13:30:00,1.5804,1.5805,1.5799,1.5803,681500000.0
2005-12-13 13:35:00,1.5802,1.5804,1.5799,1.58,681500000.0
2005-12-13 13:40:00,1.58,1.5803,1.5799,1.5803,681500000.0
2005-12-13 13:45:00,1.5804,1.5806,1.5803,1.5805,408900000.0
2005-12-13 13:50:00,1.5807,1.5808,1.5802,1.5806,408900000.0
2005-12-13 13:55:00,1.5804,1.5809,1.5803,1.5804,681500000.0
2005-12-13 14:00:00,1.5802,1.5806,1.5802,1.5803,681500000.0
2005-12-13 14:05:00,1.5806,1.582,1.5804,1.5818,681500000.0
2005-12-13 14:10:00,1.5816,1.5819,1.5811,1.5813,681500000.0
2005-12-13 14:15:00,1.5814,1.582,1.5813,1.5818,681500000.0
2005-12-13 14:20:00,1.5819,1.5821,1.5808,1.581,681500000.0
2005-12-13 14:25:00,1.5812,1.5817,1.5811,1.5813,681500000.0
2005-12-13 14:30:00,1.5814,1.5823,1.5811,1.5815,681500000.0
2005-12-13 14:35:00,1.5814,1.5818,1.5807,1.5813,681500000.0
2005-12-13 14:40:00,1.5812,1.5812,1.579,1.579,681500000.0
2005-12-13 14:45:00,1.5793,1.5801,1.5792,1.5794,681500000.0
2005-12-13 14:50:00,1.5795,1.5805,1.5794,1.5804,681500000.0
2005-12-13 14:55:00,1.5805,1.5813,1.5805,1.5808,681500000.0
2005-12-13 15:00:00,1.581,1.581,1.5803,1.5807,681500000.0
2005-12-13 15:05:00,1.5806,1.5811,1.5803,1.5808,681500000.0
2005-12-13 15:10:00,1.5807,1.5809,1.5804,1.5806,681500000.0
2005-12-13 15:15:00,1.5805,1.581,1.5804,1.5806,681500000.0
2005-12-13 15:20:00,1.5808,1.581,1.5805,1.5808,681500000.0
2005-12-13 15:25:00,1.581,1.5816,1.5808,1.5811,681500000.0
2005-12-13 15:30:00,1.5811,1.5816,1.5809,1.581,681500000.0
2005-12-13 15:35:00,1.5809,1.5811,1.5803,1.5804,681500000.0
2005-12-13 15:40:00,1.5805,1.5806,1.5796,1.5796,681500000.0
2005-12-13 15:45:00,1.5795,1.58,1.5794,1.5797,681500000.0
2005-12-13 15:50:00,1.5798,1.5802,1.5793,1.58,681500000.0
2005-12-13 15:55:00,1.5799,1.5813,1.5799,1.5811,681500000.0
2005-12-13 16:00:00,1.581,1.5814,1.5804,1.5811,681500000.0
2005-12-13 16:05:00,1.5812,1.5817,1.5807,1.581,681500000.0
2005-12-13 16:10:00,1.5811,1.5822,1.5811,1.582,681500000.0
2005-12-13 16:15:00,1.5819,1.5827,1.5814,1.5819,681500000.0
2005-12-13 16:20:00,1.5817,1.5821,1.5814,1.5818,681500000.0
2005-12-13 16:25:00,1.5817,1.5822,1.5815,1.582,681500000.0
2005-12-13 16:30:00,1.5821,1.5824,1.5809,1.5815,681500000.0
2005-12-13 16:35:00,1.5814,1.5815,1.5811,1.5814,681500000.0
2005-12-13 16:40:00,1.5812,1.5812,1.5809,1.5812,545200000.0
2005-12-13 16:45:00,1.5813,1.5813,1.5808,1.5811,408900000.0
2005-12-13 16:50:00,1.581,1.581,1.5805,1.5807,681500000.0
2005-12-13 16:55:00,1.5809,1.5812,1.5805,1.5812,681500000.0
2005-12-13 17:00:00,1.5811,1.5816,1.5808,1.5812,681500000.0
2005-12-13 17:05:00,1.5811,1.5815,1.5811,1.5815,681500000.0
2005-12-13 17:10:00,1.5817,1.5817,1.5814,1.5816,681500000.0
2005-12-13 17:15:00,1.5815,1.5816,1.581,1.5814,681500000.0
2005-12-13 17:20:00,1.5815,1.5817,1.5807,1.5809,681500000.0
2005-12-13 17:25:00,1.5808,1.5811,1.5807,1.5809,681500000.0
2005-12-13 17:30:00,1.581,1.5812,1.5807,1.5809,681500000.0
2005-12-13 17:35:00,1.581,1.5812,1.5804,1.5804,681500000.0
2005-12-13 17:40:00,1.5805,1.5806,1.5801,1.5801,545200000.0
2005-12-13 17:45:00,1.5802,1.5803,1.5797,1.5798,681500000.0
2005-12-13 17:50:00,1.5799,1.5801,1.5793,1.5794,681500000.0
2005-12-13 17:55:00,1.5795,1.5802,1.5794,1.58,681500000.0
2005-12-13 18:00:00,1.5801,1.5804,1.5798,1.5798,681500000.0
2005-12-13 18:05:00,1.5796,1.5804,1.5796,1.5804,681500000.0
2005-12-13 18:10:00,1.5804,1.5805,1.5799,1.5799,681500000.0
2005-12-13 18:15:00,1.58,1.5803,1.5799,1.58,545200000.0
2005-12-13 18:20:00,1.5803,1.5811,1.5802,1.5806,681500000.0
2005-12-13 18:25:00,1.5805,1.5806,1.5799,1.58,681500000.0
2005-12-13 18:30:00,1.5803,1.5803,1.5798,1.58,681500000.0
2005-12-13 18:35:00,1.5799,1.5802,1.5798,1.5799,545200000.0
2005-12-13 18:40:00,1.5802,1.581,1.5799,1.5808,681500000.0
2005-12-13 18:45:00,1.5809,1.5809,1.58,1.5802,681500000.0
2005-12-13 18:50:00,1.5804,1.5806,1.58,1.5806,681500000.0
2005-12-13 18:55:00,1.5805,1.5806,1.5802,1.5802,545200000.0
2005-12-13 19:00:00,1.5803,1.5806,1.58,1.5802,681500000.0
2005-12-13 19:05:00,1.58,1.5804,1.58,1.5802,681500000.0
2005-12-13 19:10:00,1.58,1.5803,1.5798,1.58,545200000.0
2005-12-13 19:15:00,1.5802,1.5803,1.5796,1.5799,681500000.0
2005-12-13 19:20:00,1.5798,1.58,1.5794,1.5794,545200000.0
2005-12-13 19:25:00,1.5796,1.5802,1.5796,1.5802,681500000.0
2005-12-13 19:30:00,1.5799,1.5805,1.5799,1.5803,545200000.0
2005-12-13 19:35:00,1.58,1.5804,1.58,1.5803,681500000.0
2005-12-13 19:40:00,1.5804,1.5806,1.5803,1.5803,681500000.0
2005-12-13 19:45:00,1.5802,1.5808,1.5799,1.5806,681500000.0
2005-12-13 19:50:00,1.5808,1.5812,1.5806,1.5812,681500000.0
2005-12-13 19:55:00,1.5811,1.5818,1.581,1.5818,681500000.0
2005-12-13 20:00:00,1.5819,1.5823,1.5817,1.5818,681500000.0
2005-12-13 20:05:00,1.5816,1.582,1.5816,1.5816,681500000.0
2005-12-13 20:10:00,1.5815,1.5853,1.5813,1.5833,545200000.0
2005-12-13 20:15:00,1.583,1.5853,1.5821,1.5837,681500000.0
2005-12-13 20:20:00,1.5841,1.5848,1.5823,1.5837,681500000.0
2005-12-13 20:25:00,1.5836,1.5852,1.5828,1.584,681500000.0
2005-12-13 20:30:00,1.5839,1.5843,1.5824,1.5837,681500000.0
2005-12-13 20:35:00,1.5838,1.5845,1.5821,1.5828,681500000.0
2005-12-13 20:40:00,1.5827,1.5836,1.5818,1.5824,681500000.0
2005-12-13 20:45:00,1.5825,1.5845,1.5825,1.5841,681500000.0
2005-12-13 20:50:00,1.5842,1.5844,1.5831,1.5839,681500000.0
2005-12-13 20:55:00,1.584,1.5842,1.5833,1.5837,681500000.0
2005-12-13 21:00:00,1.5838,1.5846,1.5835,1.5844,681500000.0
2005-12-13 21:05:00,1.5845,1.5853,1.5843,1.585,681500000.0
2005-12-13 21:10:00,1.5851,1.5854,1.5844,1.5846,681500000.0
2005-12-13 21:15:00,1.5844,1.5852,1.5843,1.5845,681500000.0
2005-12-13 21:20:00,1.5846,1.5846,1.5837,1.584,681500000.0
2005-12-13 21:25:00,1.5841,1.5845,1.5833,1.5837,681500000.0
2005-12-13 21:30:00,1.5839,1.5843,1.5836,1.584,681500000.0
2005-12-13 21:35:00,1.5838,1.5839,1.5832,1.5836,681500000.0
2005-12-13 21:40:00,1.5837,1.5839,1.5833,1.5835,681500000.0
2005-12-13 21:45:00,1.5832,1.5836,1.5829,1.5831,681500000.0
2005-12-13 21:50:00,1.5829,1.5833,1.5824,1.583,681500000.0
2005-12-13 21:55:00,1.5833,1.5834,1.5814,1.5814,681500000.0
2005-12-13 22:00:00,1.5816,1.5818,1.5805,1.5811,681500000.0
2005-12-13 22:05:00,1.5813,1.5831,1.5813,1.5828,681500000.0
2005-12-13 22:10:00,1.5827,1.5831,1.5824,1.5824,681500000.0
2005-12-13 22:15:00,1.5825,1.5825,1.5809,1.5823,681500000.0
2005-12-13 22:20:00,1.5824,1.5829,1.5818,1.5827,681500000.0
2005-12-13 22:25:00,1.5824,1.5828,1.5823,1.5825,545200000.0
2005-12-13 22:30:00,1.5824,1.5837,1.5824,1.5831,681500000.0
2005-12-13 22:35:00,1.583,1.583,1.5824,1.5824,681500000.0
2005-12-13 22:40:00,1.5825,1.5828,1.5823,1.5823,681500000.0
2005-12-13 22:45:00,1.5822,1.5835,1.5822,1.5831,681500000.0
2005-12-13 22:50:00,1.583,1.5831,1.5823,1.5825,681500000.0
2005-12-13 22:55:00,1.5824,1.5827,1.5822,1.5827,681500000.0
2005-12-13 23:00:00,1.5825,1.583,1.5824,1.5829,681500000.0
2005-12-13 23:05:00,1.5828,1.5829,1.5822,1.5824,408900000.0
2005-12-13 23:10:00,1.5823,1.5823,1.5814,1.5821,681500000.0
2005-12-13 23:15:00,1.582,1.5824,1.582,1.582,681500000.0
2005-12-13 23:20:00,1.5819,1.5823,1.5818,1.5822,681500000.0
2005-12-13 23:25:00,1.5821,1.5824,1.5817,1.5822,681500000.0
2005-12-13 23:30:00,1.5823,1.5824,1.5819,1.5821,545200000.0
2005-12-13 23:35:00,1.5822,1.5824,1.5816,1.5823,681500000.0
2005-12-13 23:40:00,1.5822,1.5827,1.5819,1.5825,681500000.0
2005-12-13 23:45:00,1.5825,1.583,1.5821,1.5823,545200000.0
2005-12-13 23:50:00,1.5824,1.5827,1.5821,1.5821,681500000.0
2005-12-13 23:55:00,1.5824,1.5829,1.5823,1.5824,545200000.0
2005-12-14 00:00:00,1.5823,1.5828,1.5823,1.5827,545200000.0
2005-12-14 00:05:00,1.5828,1.5832,1.5827,1.5829,681500000.0
2005-12-14 00:10:00,1.5828,1.5834,1.5828,1.5832,681500000.0
2005-12-14 00:15:00,1.5831,1.5833,1.5828,1.5832,681500000.0
2005-12-14 00:20:00,1.5831,1.5834,1.5831,1.5832,681500000.0
2005-12-14 00:25:00,1.5831,1.5832,1.5825,1.5829,545200000.0
2005-12-14 00:30:00,1.583,1.5832,1.5824,1.5826,681500000.0
2005-12-14 00:35:00,1.5827,1.5841,1.5826,1.5841,681500000.0
2005-12-14 00:40:00,1.584,1.5849,1.5838,1.5845,681500000.0
2005-12-14 00:45:00,1.5849,1.5856,1.5845,1.5853,681500000.0
2005-12-14 00:50:00,1.5854,1.5862,1.5848,1.5854,681500000.0
2005-12-14 00:55:00,1.5852,1.5857,1.5849,1.5856,545200000.0
2005-12-14 01:00:00,1.5855,1.5859,1.5854,1.5856,681500000.0
2005-12-14 01:05:00,1.5855,1.586,1.5854,1.586,681500000.0
2005-12-14 01:10:00,1.5859,1.5867,1.5857,1.586,681500000.0
2005-12-14 01:15:00,1.5859,1.5865,1.5856,1.5863,681500000.0
2005-12-14 01:20:00,1.5861,1.5878,1.586,1.5878,681500000.0
2005-12-14 01:25:00,1.5878,1.5879,1.587,1.5875,681500000.0
2005-12-14 01:30:00,1.5874,1.5875,1.5858,1.5861,681500000.0
2005-12-14 01:35:00,1.586,1.5862,1.585,1.5853,681500000.0
2005-12-14 01:40:00,1.5852,1.5861,1.585,1.5857,681500000.0
2005-12-14 01:45:00,1.5856,1.5861,1.5856,1.5856,681500000.0
2005-12-14 01:50:00,1.5858,1.5873,1.5855,1.5872,681500000.0
2005-12-14 01:55:00,1.5871,1.5882,1.5871,1.5873,681500000.0
2005-12-14 02:05:00,1.5879,1.5884,1.5878,1.5881,545200000.0
2005-12-14 02:10:00,1.5882,1.5882,1.5869,1.5878,681500000.0
2005-12-14 02:15:00,1.5877,1.5884,1.5872,1.5877,681500000.0
2005-12-14 02:20:00,1.5879,1.5883,1.5871,1.5872,681500000.0
2005-12-14 02:25:00,1.5873,1.5879,1.5871,1.5877,681500000.0
2005-12-14 02:30:00,1.5878,1.5887,1.5874,1.5885,681500000.0
2005-12-14 02:35:00,1.5886,1.589,1.5879,1.5882,681500000.0
2005-12-14 02:40:00,1.5879,1.5882,1.5873,1.5877,681500000.0
2005-12-14 02:45:00,1.5878,1.5892,1.5878,1.5882,681500000.0
2005-12-14 02:50:00,1.5884,1.5885,1.5874,1.5881,681500000.0
2005-12-14 02:55:00,1.5881,1.5884,1.5871,1.5875,681500000.0
2005-12-14 03:00:00,1.5877,1.5879,1.5873,1.5875,681500000.0
2005-12-14 03:05:00,1.5876,1.5878,1.5873,1.5875,681500000.0
2005-12-14 03:10:00,1.5876,1.5887,1.5873,1.5886,681500000.0
2005-12-14 03:15:00,1.5889,1.5924,1.5889,1.5907,681500000.0
2005-12-14 03:20:00,1.5908,1.5914,1.5897,1.5909,681500000.0
2005-12-14 03:25:00,1.5908,1.592,1.5907,1.5913,681500000.0
2005-12-14 03:30:00,1.5916,1.592,1.5906,1.5907,681500000.0
2005-12-14 03:35:00,1.5908,1.5916,1.5905,1.5915,681500000.0
2005-12-14 03:40:00,1.5916,1.5926,1.5915,1.5925,681500000.0
2005-12-14 03:45:00,1.5926,1.5933,1.5925,1.5927,681500000.0
2005-12-14 03:50:00,1.5928,1.5933,1.5925,1.593,681500000.0
2005-12-14 03:55:00,1.5931,1.5931,1.5921,1.5926,681500000.0
2005-12-14 04:00:00,1.593,1.593,1.5921,1.5924,681500000.0
2005-12-14 04:05:00,1.5923,1.5928,1.5923,1.5926,681500000.0
2005-12-14 04:10:00,1.5927,1.5934,1.5926,1.5931,681500000.0
2005-12-14 04:15:00,1.5938,1.5938,1.5929,1.593,681500000.0
2005-12-14 04:20:00,1.5931,1.5933,1.5927,1.593,681500000.0
2005-12-14 04:25:00,1.5929,1.5929,1.5922,1.5929,681500000.0
2005-12-14 04:30:00,1.5928,1.593,1.5921,1.5928,681500000.0
2005-12-14 04:35:00,1.5927,1.5931,1.5925,1.5926,681500000.0
2005-12-14 04:40:00,1.5925,1.5927,1.5923,1.5925,681500000.0
2005-12-14 04:45:00,1.5922,1.5927,1.5919,1.5923,681500000.0
2005-12-14 04:50:00,1.5924,1.5924,1.5918,1.5918,681500000.0
2005-12-14 04:55:00,1.5917,1.5922,1.5908,1.5922,681500000.0
2005-12-14 05:00:00,1.5921,1.5928,1.5918,1.5925,681500000.0
2005-12-14 05:05:00,1.5924,1.5927,1.5921,1.5921,681500000.0
2005-12-14 05:10:00,1.592,1.5922,1.5916,1.5917,681500000.0
2005-12-14 05:15:00,1.5918,1.5921,1.5917,1.5917,681500000.0
2005-12-14 05:20:00,1.5918,1.5919,1.5915,1.5916,545200000.0
2005-12-14 05:25:00,1.5915,1.5918,1.5914,1.5917,681500000.0
2005-12-14 05:30:00,1.5918,1.5926,1.5917,1.592,681500000.0
2005-12-14 05:35:00,1.5921,1.5923,1.5915,1.5919,681500000.0
2005-12-14 05:40:00,1.592,1.5921,1.5919,1.5919,681500000.0
2005-12-14 05:45:00,1.592,1.5923,1.5917,1.592,681500000.0
2005-12-14 05:50:00,1.5919,1.5931,1.5918,1.5931,681500000.0
2005-12-14 05:55:00,1.593,1.593,1.5926,1.5926,681500000.0
2005-12-14 06:00:00,1.5927,1.593,1.5924,1.5925,681500000.0
2005-12-14 06:05:00,1.5924,1.593,1.592,1.593,681500000.0
2005-12-14 06:10:00,1.5929,1.5932,1.5925,1.5926,681500000.0
2005-12-14 06:15:00,1.5925,1.593,1.5923,1.5925,681500000.0
2005-12-14 06:20:00,1.5922,1.5926,1.5921,1.5926,681500000.0
2005-12-14 06:25:00,1.5927,1.5932,1.5923,1.5928,681500000.0
2005-12-14 06:30:00,1.5927,1.593,1.5923,1.593,681500000.0
2005-12-14 06:35:00,1.5931,1.5934,1.5926,1.5928,681500000.0
2005-12-14 06:40:00,1.5927,1.5928,1.5918,1.592,681500000.0
2005-12-14 06:45:00,1.5919,1.592,1.5911,1.5917,681500000.0
2005-12-14 06:50:00,1.5916,1.5917,1.5904,1.5913,681500000.0
2005-12-14 06:55:00,1.5912,1.5916,1.5897,1.5902,681500000.0
2005-12-14 07:00:00,1.5903,1.5912,1.5899,1.5909,681500000.0
2005-12-14 07:05:00,1.5908,1.591,1.59,1.5901,681500000.0
2005-12-14 07:10:00,1.5902,1.5908,1.5901,1.5908,681500000.0
2005-12-14 07:15:00,1.5907,1.5914,1.5905,1.5912,681500000.0
2005-12-14 07:20:00,1.5911,1.5911,1.5904,1.5906,681500000.0
2005-12-14 07:25:00,1.5905,1.5906,1.5897,1.59,681500000.0
2005-12-14 07:30:00,1.5901,1.5903,1.5894,1.5898,681500000.0
2005-12-14 07:35:00,1.5899,1.59,1.5894,1.5895,681500000.0
2005-12-14 07:40:00,1.5896,1.5896,1.5885,1.5887,681500000.0
2005-12-14 07:45:00,1.5885,1.5887,1.5878,1.5882,681500000.0
2005-12-14 07:50:00,1.5883,1.5885,1.5879,1.5885,681500000.0
2005-12-14 07:55:00,1.5886,1.5888,1.5881,1.5884,681500000.0
2005-12-14 08:00:00,1.5883,1.5892,1.5879,1.5888,681500000.0
2005-12-14 08:05:00,1.5886,1.5894,1.5885,1.589,681500000.0
2005-12-14 08:10:00,1.5889,1.5889,1.5876,1.5881,681500000.0
2005-12-14 08:15:00,1.5879,1.5884,1.5874,1.588,681500000.0
2005-12-14 08:20:00,1.5881,1.5885,1.5878,1.5885,681500000.0
2005-12-14 08:25:00,1.5887,1.5889,1.5879,1.5887,681500000.0
2005-12-14 08:30:00,1.5889,1.5891,1.5881,1.5889,681500000.0
2005-12-14 08:35:00,1.589,1.5892,1.5888,1.5891,681500000.0
2005-12-14 08:40:00,1.5888,1.5893,1.5884,1.5891,681500000.0
2005-12-14 08:45:00,1.5892,1.5896,1.5886,1.5891,681500000.0
2005-12-14 08:50:00,1.589,1.5895,1.5887,1.5894,681500000.0
2005-12-14 08:55:00,1.5895,1.59,1.5891,1.5897,681500000.0
2005-12-14 09:00:00,1.5898,1.5904,1.5894,1.5897,681500000.0
2005-12-14 09:05:00,1.59,1.5906,1.5898,1.5902,681500000.0
2005-12-14 09:10:00,1.5903,1.591,1.5901,1.5905,681500000.0
2005-12-14 09:15:00,1.5904,1.5905,1.59,1.5904,681500000.0
2005-12-14 09:20:00,1.5903,1.5908,1.5897,1.59,681500000.0
2005-12-14 09:25:00,1.5902,1.591,1.5899,1.5905,681500000.0
2005-12-14 09:30:00,1.5903,1.5908,1.5899,1.5903,681500000.0
2005-12-14 09:35:00,1.5903,1.5919,1.5901,1.5914,681500000.0
2005-12-14 09:40:00,1.5915,1.5918,1.5904,1.5904,681500000.0
2005-12-14 09:45:00,1.5903,1.5909,1.5902,1.5902,681500000.0
2005-12-14 09:50:00,1.5901,1.5904,1.5896,1.5897,681500000.0
2005-12-14 09:55:00,1.5899,1.59,1.5888,1.5893,681500000.0
2005-12-14 10:00:00,1.5894,1.5894,1.5888,1.5889,681500000.0
2005-12-14 10:05:00,1.589,1.5895,1.5889,1.5893,681500000.0
2005-12-14 10:10:00,1.5892,1.5895,1.5891,1.5893,681500000.0
2005-12-14 10:15:00,1.5892,1.5897,1.5892,1.5896,681500000.0
2005-12-14 10:20:00,1.5897,1.5897,1.5888,1.5889,681500000.0
2005-12-14 10:25:00,1.5888,1.5893,1.5884,1.5891,681500000.0
2005-12-14 10:30:00,1.5893,1.59,1.5887,1.589,681500000.0
2005-12-14 10:35:00,1.5888,1.5895,1.5886,1.5891,681500000.0
2005-12-14 10:40:00,1.589,1.5896,1.5888,1.5894,681500000.0
2005-12-14 10:45:00,1.5892,1.5894,1.5886,1.5888,681500000.0
2005-12-14 10:50:00,1.5887,1.5891,1.5885,1.589,681500000.0
2005-12-14 10:55:00,1.5891,1.5898,1.589,1.5897,681500000.0
2005-12-14 11:00:00,1.5896,1.5898,1.5892,1.5896,681500000.0
2005-12-14 11:05:00,1.5899,1.59,1.5895,1.59,681500000.0
2005-12-14 11:10:00,1.5899,1.5901,1.5896,1.5897,681500000.0
2005-12-14 11:15:00,1.5896,1.59,1.5893,1.59,681500000.0
2005-12-14 11:20:00,1.5898,1.59,1.5893,1.5893,681500000.0
2005-12-14 11:25:00,1.5892,1.5895,1.5891,1.5894,681500000.0
2005-12-14 11:30:00,1.5893,1.5894,1.5882,1.5882,681500000.0
2005-12-14 11:35:00,1.5883,1.5891,1.5882,1.5886,681500000.0
2005-12-14 11:40:00,1.5884,1.5895,1.5883,1.5891,681500000.0
2005-12-14 11:45:00,1.5889,1.5895,1.5885,1.589,681500000.0
2005-12-14 11:50:00,1.5892,1.5898,1.5888,1.5893,681500000.0
2005-12-14 11:55:00,1.5894,1.5898,1.5891,1.5896,681500000.0
2005-12-14 12:00:00,1.5897,1.5897,1.5891,1.5895,681500000.0
2005-12-14 12:05:00,1.5893,1.5895,1.5884,1.5891,681500000.0
2005-12-14 12:10:00,1.5892,1.5899,1.5891,1.5897,681500000.0
2005-12-14 12:15:00,1.5898,1.5903,1.5895,1.59,681500000.0
2005-12-14 12:20:00,1.5901,1.5904,1.5899,1.59,681500000.0
2005-12-14 12:25:00,1.5902,1.5903,1.5895,1.5897,681500000.0
2005-12-14 12:30:00,1.5898,1.5899,1.5894,1.5895,408900000.0
2005-12-14 12:35:00,1.5896,1.5898,1.5891,1.5891,681500000.0
2005-12-14 12:40:00,1.589,1.5895,1.5889,1.5889,681500000.0
2005-12-14 12:45:00,1.5887,1.5891,1.5884,1.5889,681500000.0
2005-12-14 12:50:00,1.5891,1.5893,1.5888,1.5891,681500000.0
2005-12-14 12:55:00,1.5893,1.5896,1.589,1.5892,681500000.0
2005-12-14 13:00:00,1.5891,1.5894,1.5887,1.589,681500000.0
2005-12-14 13:05:00,1.5891,1.5892,1.5883,1.5889,681500000.0
2005-12-14 13:10:00,1.5888,1.5896,1.5887,1.5889,681500000.0
2005-12-14 13:15:00,1.5891,1.5891,1.5882,1.5888,681500000.0
2005-12-14 13:20:00,1.5887,1.5893,1.5887,1.5891,681500000.0
2005-12-14 13:25:00,1.5892,1.5893,1.5889,1.5892,681500000.0
2005-12-14 13:30:00,1.589,1.5896,1.589,1.5895,681500000.0
2005-12-14 13:35:00,1.5894,1.5898,1.589,1.5895,681500000.0
2005-12-14 13:40:00,1.5894,1.5894,1.5892,1.5894,681500000.0
2005-12-14 13:45:00,1.5895,1.5899,1.589,1.5892,681500000.0
2005-12-14 13:50:00,1.5891,1.5897,1.5886,1.5893,681500000.0
2005-12-14 13:55:00,1.5892,1.5896,1.5883,1.5885,681500000.0
2005-12-14 14:00:00,1.5886,1.5888,1.5881,1.5885,681500000.0
2005-12-14 14:05:00,1.5887,1.5887,1.5879,1.5887,681500000.0
2005-12-14 14:10:00,1.5888,1.5892,1.5883,1.5883,681500000.0
2005-12-14 14:15:00,1.5884,1.59,1.5881,1.5897,681500000.0
2005-12-14 14:20:00,1.5897,1.5906,1.5891,1.5891,681500000.0
2005-12-14 14:25:00,1.5895,1.5905,1.589,1.5899,681500000.0
2005-12-14 14:30:00,1.5902,1.5922,1.5902,1.5903,681500000.0
2005-12-14 14:35:00,1.5904,1.5926,1.5902,1.5916,681500000.0
2005-12-14 14:40:00,1.5915,1.5923,1.59,1.591,681500000.0
2005-12-14 14:45:00,1.5906,1.5907,1.5891,1.5896,681500000.0
2005-12-14 14:50:00,1.5894,1.59,1.5874,1.5879,681500000.0
2005-12-14 14:55:00,1.5882,1.5889,1.5878,1.5886,681500000.0
2005-12-14 15:00:00,1.5884,1.5887,1.5878,1.5885,681500000.0
2005-12-14 15:05:00,1.5886,1.5888,1.588,1.5882,681500000.0
2005-12-14 15:10:00,1.5884,1.5899,1.588,1.5893,681500000.0
2005-12-14 15:15:00,1.5895,1.5898,1.5891,1.5898,272600000.0
2005-12-14 15:35:00,1.5892,1.5893,1.5884,1.5886,545200000.0
2005-12-14 15:45:00,1.5884,1.5886,1.5877,1.5883,681500000.0
2005-12-14 15:50:00,1.5884,1.5892,1.5881,1.5889,681500000.0
2005-12-14 15:55:00,1.589,1.5892,1.5872,1.5874,681500000.0
2005-12-14 16:00:00,1.5877,1.5887,1.5876,1.5886,681500000.0
2005-12-14 16:05:00,1.5887,1.5897,1.5877,1.5877,681500000.0
2005-12-14 16:10:00,1.588,1.5893,1.5875,1.5893,681500000.0
2005-12-14 16:15:00,1.5891,1.5893,1.5883,1.5887,681500000.0
2005-12-14 16:20:00,1.5888,1.5888,1.588,1.5885,681500000.0
2005-12-14 16:25:00,1.5885,1.5888,1.5879,1.5888,681500000.0
2005-12-14 16:30:00,1.5889,1.5902,1.5883,1.589,681500000.0
2005-12-14 16:35:00,1.5891,1.5901,1.5886,1.5887,681500000.0
2005-12-14 16:40:00,1.5886,1.5892,1.5879,1.5891,681500000.0
2005-12-14 16:45:00,1.589,1.5895,1.588,1.5884,681500000.0
2005-12-14 16:50:00,1.5885,1.5888,1.5879,1.5885,681500000.0
2005-12-14 16:55:00,1.5886,1.589,1.5884,1.5889,681500000.0
2005-12-14 17:00:00,1.5888,1.5889,1.5883,1.5887,681500000.0
2005-12-14 17:05:00,1.5886,1.589,1.5883,1.5885,681500000.0
2005-12-14 17:10:00,1.5887,1.5893,1.5885,1.5892,681500000.0
2005-12-14 17:15:00,1.5891,1.5895,1.589,1.5895,681500000.0
2005-12-14 17:20:00,1.5893,1.5904,1.5893,1.5899,681500000.0
2005-12-14 17:25:00,1.59,1.5915,1.5895,1.5912,681500000.0
2005-12-14 17:30:00,1.5913,1.5916,1.5894,1.5903,681500000.0
2005-12-14 17:35:00,1.5902,1.5904,1.5891,1.5894,681500000.0
2005-12-14 17:40:00,1.5895,1.5909,1.589,1.5909,681500000.0
2005-12-14 17:45:00,1.5908,1.5921,1.5907,1.5915,681500000.0
2005-12-14 17:50:00,1.5914,1.5914,1.5906,1.5907,681500000.0
2005-12-14 17:55:00,1.5908,1.591,1.5903,1.5904,681500000.0
2005-12-14 18:00:00,1.5905,1.5914,1.5903,1.5906,681500000.0
2005-12-14 18:05:00,1.5905,1.5906,1.5895,1.5903,681500000.0
2005-12-14 18:10:00,1.5904,1.5909,1.5899,1.5909,545200000.0
2005-12-14 18:15:00,1.5907,1.5914,1.5906,1.5906,681500000.0
2005-12-14 18:20:00,1.5903,1.5912,1.59,1.5911,681500000.0
2005-12-14 18:25:00,1.5909,1.5912,1.5892,1.5895,681500000.0
2005-12-14 18:30:00,1.5894,1.5903,1.5891,1.5898,681500000.0
2005-12-14 18:35:00,1.5896,1.5896,1.5884,1.5891,681500000.0
2005-12-14 18:40:00,1.5892,1.5903,1.5889,1.5903,681500000.0
2005-12-14 18:45:00,1.5904,1.5909,1.5889,1.5894,681500000.0
2005-12-14 18:50:00,1.5895,1.5907,1.5893,1.5901,681500000.0
2005-12-14 18:55:00,1.5903,1.5906,1.5899,1.5901,681500000.0
2005-12-14 19:00:00,1.5903,1.5904,1.5896,1.5899,681500000.0
2005-12-14 19:05:00,1.5896,1.5905,1.5893,1.5895,681500000.0
2005-12-14 19:10:00,1.5892,1.5907,1.5892,1.5904,681500000.0
2005-12-14 19:15:00,1.5903,1.5904,1.5896,1.5896,681500000.0
2005-12-14 19:20:00,1.5898,1.5901,1.5893,1.5898,681500000.0
2005-12-14 19:25:00,1.5896,1.5899,1.5893,1.5895,681500000.0
2005-12-14 19:30:00,1.5893,1.5899,1.5891,1.5893,681500000.0
2005-12-14 19:35:00,1.5892,1.5895,1.5887,1.5889,681500000.0
2005-12-14 19:40:00,1.5891,1.5893,1.5883,1.5889,681500000.0
2005-12-14 19:45:00,1.5885,1.5891,1.5873,1.5873,681500000.0
2005-12-14 19:50:00,1.5874,1.5876,1.5866,1.5876,681500000.0
2005-12-14 19:55:00,1.5877,1.5881,1.5868,1.5872,681500000.0
2005-12-14 20:00:00,1.5873,1.5875,1.5861,1.5862,681500000.0
2005-12-14 20:05:00,1.5863,1.5864,1.5853,1.5862,681500000.0
2005-12-14 20:10:00,1.5863,1.5866,1.5856,1.5866,681500000.0
2005-12-14 20:15:00,1.5865,1.5879,1.5865,1.5875,681500000.0
2005-12-14 20:20:00,1.5874,1.5876,1.5868,1.5869,681500000.0
2005-12-14 20:25:00,1.5871,1.5879,1.5869,1.5876,681500000.0
2005-12-14 20:30:00,1.5875,1.5879,1.5871,1.5875,681500000.0
2005-12-14 20:35:00,1.5876,1.588,1.5872,1.5873,681500000.0
2005-12-14 20:40:00,1.5874,1.5878,1.5865,1.5865,681500000.0
2005-12-14 20:45:00,1.5866,1.5874,1.5863,1.5871,681500000.0
2005-12-14 20:50:00,1.5872,1.5875,1.5868,1.5875,545200000.0
2005-12-14 20:55:00,1.5874,1.5877,1.5869,1.5874,681500000.0
2005-12-14 21:00:00,1.5875,1.5879,1.5872,1.5878,681500000.0
2005-12-14 21:05:00,1.5876,1.5881,1.5874,1.5877,681500000.0
2005-12-14 21:10:00,1.5875,1.5877,1.5873,1.5875,681500000.0
2005-12-14 21:15:00,1.5876,1.5877,1.5871,1.5874,681500000.0
2005-12-14 21:20:00,1.5873,1.588,1.5869,1.5879,681500000.0
2005-12-14 21:25:00,1.588,1.5881,1.5877,1.5879,681500000.0
2005-12-14 21:30:00,1.5877,1.5884,1.5877,1.588,681500000.0
2005-12-14 21:35:00,1.5879,1.5885,1.5879,1.5885,545200000.0
2005-12-14 21:40:00,1.5887,1.5889,1.5881,1.5885,681500000.0
2005-12-14 21:45:00,1.5884,1.5884,1.5877,1.5881,545200000.0
2005-12-14 21:50:00,1.588,1.5881,1.5879,1.5879,545200000.0
2005-12-14 21:55:00,1.588,1.5892,1.5878,1.5889,681500000.0
2005-12-14 22:00:00,1.5887,1.5891,1.5881,1.5889,681500000.0
2005-12-14 22:05:00,1.5891,1.5899,1.5889,1.5889,408900000.0
2005-12-14 22:10:00,1.5891,1.5893,1.5888,1.5891,408900000.0
2005-12-14 22:15:00,1.5889,1.5896,1.5889,1.5894,681500000.0
2005-12-14 22:20:00,1.5893,1.5894,1.5887,1.5887,408900000.0
2005-12-14 22:25:00,1.5888,1.5893,1.5887,1.5891,681500000.0
2005-12-14 22:30:00,1.5889,1.5893,1.5888,1.5889,681500000.0
2005-12-14 22:35:00,1.5888,1.5891,1.5885,1.5885,408900000.0
2005-12-14 22:40:00,1.5887,1.5888,1.5884,1.5888,681500000.0
2005-12-14 22:45:00,1.5887,1.5887,1.5883,1.5884,545200000.0
2005-12-14 22:50:00,1.5885,1.5887,1.5883,1.5884,408900000.0
2005-12-14 22:55:00,1.5887,1.5892,1.5885,1.5891,681500000.0
2005-12-14 23:00:00,1.5891,1.5892,1.5887,1.5889,681500000.0
2005-12-14 23:05:00,1.5894,1.5899,1.5889,1.5896,681500000.0
2005-12-14 23:10:00,1.5898,1.5899,1.5894,1.5895,681500000.0
2005-12-14 23:15:00,1.5895,1.5896,1.5891,1.5891,681500000.0
2005-12-14 23:20:00,1.5889,1.5893,1.5884,1.5888,681500000.0
2005-12-14 23:25:00,1.5889,1.5889,1.5881,1.5884,681500000.0
2005-12-14 23:30:00,1.5885,1.5885,1.5878,1.5881,681500000.0
2005-12-14 23:35:00,1.5883,1.5889,1.5881,1.5889,681500000.0
2005-12-14 23:40:00,1.5888,1.5892,1.5888,1.5891,545200000.0
2005-12-14 23:45:00,1.5892,1.5894,1.5887,1.5891,681500000.0
2005-12-14 23:50:00,1.5889,1.5892,1.5888,1.5888,681500000.0
2005-12-14 23:55:00,1.5889,1.5889,1.5881,1.5881,681500000.0
2005-12-15 00:00:00,1.5883,1.5889,1.5879,1.5885,681500000.0
2005-12-15 00:05:00,1.5884,1.5888,1.5883,1.5885,545200000.0
2005-12-15 00:10:00,1.5887,1.5889,1.5884,1.5889,681500000.0
2005-12-15 00:15:00,1.5888,1.5891,1.5883,1.5888,681500000.0
2005-12-15 00:20:00,1.589,1.589,1.588,1.5881,681500000.0
2005-12-15 00:25:00,1.588,1.5883,1.5874,1.5874,681500000.0
2005-12-15 00:30:00,1.5875,1.5876,1.5867,1.5869,681500000.0
2005-12-15 00:35:00,1.5871,1.5878,1.5871,1.5878,681500000.0
2005-12-15 00:40:00,1.5877,1.588,1.5871,1.5875,681500000.0
2005-12-15 00:45:00,1.5874,1.5878,1.5856,1.587,681500000.0
2005-12-15 00:50:00,1.5869,1.5873,1.5865,1.5868,681500000.0
2005-12-15 00:55:00,1.5867,1.587,1.586,1.5864,681500000.0
2005-12-15 01:00:00,1.5865,1.5873,1.5863,1.5872,681500000.0
2005-12-15 01:05:00,1.5873,1.5874,1.5867,1.5869,681500000.0
2005-12-15 01:10:00,1.587,1.5876,1.5867,1.5875,681500000.0
2005-12-15 01:15:00,1.5874,1.5875,1.5867,1.587,681500000.0
2005-12-15 01:20:00,1.5869,1.5871,1.5866,1.5866,681500000.0
2005-12-15 01:25:00,1.5867,1.5868,1.5865,1.5865,681500000.0
2005-12-15 01:30:00,1.5866,1.5868,1.586,1.5865,681500000.0
2005-12-15 01:35:00,1.5867,1.587,1.5863,1.5865,681500000.0
2005-12-15 01:40:00,1.5863,1.5868,1.586,1.5866,681500000.0
2005-12-15 01:45:00,1.5865,1.5874,1.5864,1.5872,681500000.0
2005-12-15 01:50:00,1.5871,1.5876,1.5869,1.5871,681500000.0
2005-12-15 01:55:00,1.5872,1.5878,1.587,1.5872,681500000.0
2005-12-15 02:05:00,1.5874,1.5878,1.5872,1.5877,681500000.0
2005-12-15 02:10:00,1.5878,1.5887,1.5878,1.5882,681500000.0
2005-12-15 02:15:00,1.5883,1.5903,1.5881,1.5901,681500000.0
2005-12-15 02:20:00,1.59,1.5901,1.5895,1.5896,681500000.0
2005-12-15 02:25:00,1.5897,1.59,1.5894,1.5895,681500000.0
2005-12-15 02:30:00,1.5894,1.5895,1.5886,1.5886,681500000.0
2005-12-15 02:35:00,1.5887,1.5887,1.5881,1.5884,681500000.0
2005-12-15 02:40:00,1.5883,1.5884,1.5878,1.5881,681500000.0
2005-12-15 02:45:00,1.588,1.5887,1.5878,1.5879,681500000.0
2005-12-15 02:50:00,1.5878,1.5885,1.5878,1.5883,681500000.0
2005-12-15 02:55:00,1.5885,1.5886,1.588,1.5883,681500000.0
2005-12-15 03:00:00,1.5884,1.5889,1.5881,1.5889,681500000.0
2005-12-15 03:05:00,1.5891,1.5891,1.5885,1.5886,681500000.0
2005-12-15 03:10:00,1.5887,1.5889,1.5881,1.5883,681500000.0
2005-12-15 03:15:00,1.5884,1.5884,1.5876,1.5878,681500000.0
2005-12-15 03:20:00,1.5879,1.5881,1.5877,1.588,681500000.0
2005-12-15 03:25:00,1.5879,1.5879,1.5875,1.5878,545200000.0
2005-12-15 03:30:00,1.5877,1.5883,1.5877,1.588,681500000.0
2005-12-15 03:35:00,1.5881,1.5883,1.588,1.5881,681500000.0
2005-12-15 03:40:00,1.588,1.5886,1.588,1.5883,681500000.0
2005-12-15 03:45:00,1.5884,1.5884,1.5878,1.588,408900000.0
2005-12-15 03:50:00,1.5882,1.5882,1.5879,1.5879,408900000.0
2005-12-15 03:55:00,1.588,1.5882,1.5877,1.588,681500000.0
2005-12-15 04:00:00,1.5879,1.5879,1.5876,1.5877,545200000.0
2005-12-15 04:05:00,1.5878,1.588,1.5876,1.5879,681500000.0
2005-12-15 04:10:00,1.588,1.5882,1.5875,1.5876,681500000.0
2005-12-15 04:15:00,1.5875,1.5875,1.5859,1.5862,681500000.0
2005-12-15 04:20:00,1.5862,1.5863,1.5855,1.5859,681500000.0
2005-12-15 04:25:00,1.586,1.5864,1.5855,1.586,681500000.0
2005-12-15 04:30:00,1.5861,1.5868,1.586,1.5863,681500000.0
2005-12-15 04:35:00,1.5864,1.5873,1.5861,1.5872,681500000.0
2005-12-15 04:40:00,1.5873,1.5875,1.587,1.5872,681500000.0
2005-12-15 04:45:00,1.5873,1.5873,1.5859,1.5859,681500000.0
2005-12-15 04:50:00,1.5857,1.5866,1.5849,1.5862,681500000.0
2005-12-15 04:55:00,1.5861,1.5865,1.5858,1.5862,681500000.0
2005-12-15 05:00:00,1.5865,1.5866,1.5858,1.586,545200000.0
2005-12-15 05:05:00,1.5859,1.5868,1.5859,1.5867,681500000.0
2005-12-15 05:10:00,1.5869,1.5869,1.5861,1.5867,681500000.0
2005-12-15 05:15:00,1.5866,1.5876,1.5865,1.5875,681500000.0
2005-12-15 05:20:00,1.5874,1.5879,1.5872,1.5874,681500000.0
2005-12-15 05:25:00,1.5876,1.5879,1.5874,1.5879,681500000.0
2005-12-15 05:30:00,1.5878,1.5879,1.5869,1.5879,681500000.0
2005-12-15 05:35:00,1.588,1.5883,1.5878,1.588,681500000.0
2005-12-15 05:40:00,1.5881,1.5888,1.5878,1.5888,681500000.0
2005-12-15 05:45:00,1.5887,1.5891,1.5886,1.589,681500000.0
2005-12-15 05:50:00,1.5889,1.5891,1.5884,1.5884,681500000.0
2005-12-15 05:55:00,1.5884,1.5888,1.5881,1.5885,681500000.0
2005-12-15 06:00:00,1.5885,1.589,1.5884,1.5886,681500000.0
2005-12-15 06:05:00,1.5885,1.5886,1.5882,1.5883,545200000.0
2005-12-15 06:10:00,1.5882,1.5882,1.5878,1.5879,681500000.0
2005-12-15 06:15:00,1.5878,1.5879,1.5871,1.5872,681500000.0
2005-12-15 06:20:00,1.5873,1.5873,1.5863,1.587,681500000.0
2005-12-15 06:25:00,1.5869,1.5869,1.586,1.5862,681500000.0
2005-12-15 06:30:00,1.5863,1.5867,1.5861,1.5862,681500000.0
2005-12-15 06:35:00,1.5861,1.5863,1.5856,1.5862,681500000.0
2005-12-15 06:40:00,1.5861,1.5872,1.5858,1.5871,681500000.0
2005-12-15 06:45:00,1.5872,1.5876,1.5871,1.5876,681500000.0
2005-12-15 06:50:00,1.5875,1.5877,1.587,1.5874,681500000.0
2005-12-15 06:55:00,1.5875,1.588,1.5875,1.588,681500000.0
2005-12-15 07:00:00,1.5879,1.588,1.5876,1.5877,681500000.0
2005-12-15 07:05:00,1.5878,1.588,1.5874,1.5875,681500000.0
2005-12-15 07:10:00,1.5876,1.5878,1.5871,1.5875,681500000.0
2005-12-15 07:15:00,1.5874,1.5875,1.5873,1.5874,545200000.0
2005-12-15 07:20:00,1.5873,1.5874,1.587,1.5871,681500000.0
2005-12-15 07:25:00,1.587,1.5872,1.5869,1.5871,545200000.0
2005-12-15 07:30:00,1.587,1.5876,1.5867,1.5869,681500000.0
2005-12-15 07:35:00,1.587,1.5876,1.5867,1.5874,681500000.0
2005-12-15 07:40:00,1.5873,1.5878,1.587,1.5876,681500000.0
2005-12-15 07:45:00,1.5875,1.5881,1.5874,1.588,681500000.0
2005-12-15 07:50:00,1.5881,1.5884,1.5876,1.588,681500000.0
2005-12-15 07:55:00,1.5881,1.5901,1.5879,1.5901,681500000.0
2005-12-15 08:00:00,1.59,1.5909,1.5893,1.5909,681500000.0
2005-12-15 08:05:00,1.591,1.5919,1.5909,1.5913,681500000.0
2005-12-15 08:10:00,1.5912,1.5921,1.5903,1.5921,681500000.0
2005-12-15 08:15:00,1.5923,1.5935,1.5921,1.5932,681500000.0
2005-12-15 08:20:00,1.5934,1.5936,1.5929,1.5933,681500000.0
2005-12-15 08:25:00,1.5934,1.5941,1.5934,1.5941,681500000.0
2005-12-15 08:30:00,1.5942,1.5967,1.5942,1.595,681500000.0
2005-12-15 08:35:00,1.5949,1.5953,1.5942,1.5952,681500000.0
2005-12-15 08:40:00,1.595,1.5963,1.5944,1.5959,681500000.0
2005-12-15 08:45:00,1.596,1.5966,1.595,1.5959,681500000.0
2005-12-15 08:50:00,1.596,1.5987,1.5957,1.5986,681500000.0
2005-12-15 08:55:00,1.5988,1.5993,1.597,1.5976,681500000.0
2005-12-15 09:00:00,1.5974,1.5992,1.5971,1.5984,681500000.0
2005-12-15 09:05:00,1.5985,1.5986,1.597,1.5975,681500000.0
2005-12-15 09:10:00,1.5975,1.5983,1.5966,1.597,681500000.0
2005-12-15 09:15:00,1.5971,1.5972,1.5952,1.5964,681500000.0
2005-12-15 09:20:00,1.5966,1.5976,1.5962,1.5972,681500000.0
2005-12-15 09:25:00,1.5971,1.5973,1.5965,1.5965,681500000.0
2005-12-15 09:30:00,1.5967,1.5969,1.5961,1.5964,681500000.0
2005-12-15 09:35:00,1.5965,1.5968,1.5958,1.5965,681500000.0
2005-12-15 09:40:00,1.5964,1.5972,1.5959,1.5968,681500000.0
2005-12-15 09:45:00,1.5971,1.5984,1.5968,1.5982,681500000.0
2005-12-15 09:50:00,1.5983,1.5997,1.5982,1.599,681500000.0
2005-12-15 09:55:00,1.5991,1.5995,1.5982,1.5987,681500000.0
2005-12-15 10:00:00,1.5988,1.5991,1.5983,1.5985,681500000.0
2005-12-15 10:05:00,1.5989,1.5991,1.5985,1.599,681500000.0
2005-12-15 10:10:00,1.5989,1.5995,1.5983,1.5994,681500000.0
2005-12-15 10:15:00,1.5995,1.6005,1.5992,1.6,681500000.0
2005-12-15 10:20:00,1.6003,1.6009,1.5995,1.6009,681500000.0
2005-12-15 10:25:00,1.6008,1.6014,1.6003,1.6007,681500000.0
2005-12-15 10:30:00,1.6005,1.6036,1.6,1.6031,681500000.0
2005-12-15 10:35:00,1.6034,1.6055,1.6031,1.6043,681500000.0
2005-12-15 10:40:00,1.6045,1.6064,1.604,1.6054,681500000.0
2005-12-15 10:45:00,1.6053,1.6055,1.6037,1.6042,681500000.0
2005-12-15 10:50:00,1.6041,1.6045,1.6027,1.6045,681500000.0
2005-12-15 10:55:00,1.6044,1.6056,1.6043,1.6044,681500000.0
2005-12-15 11:00:00,1.6042,1.605,1.604,1.6044,681500000.0
2005-12-15 11:05:00,1.6043,1.6047,1.6034,1.6047,681500000.0
2005-12-15 11:10:00,1.6046,1.6047,1.6035,1.6038,681500000.0
2005-12-15 11:15:00,1.6037,1.6038,1.6018,1.6023,681500000.0
2005-12-15 11:20:00,1.6022,1.6027,1.6017,1.6019,681500000.0
2005-12-15 11:25:00,1.6018,1.6021,1.6016,1.602,681500000.0
2005-12-15 11:30:00,1.6019,1.6024,1.6015,1.6015,681500000.0
2005-12-15 11:35:00,1.6016,1.6022,1.6015,1.6022,681500000.0
2005-12-15 11:40:00,1.6023,1.6032,1.6023,1.603,681500000.0
2005-12-15 11:45:00,1.6029,1.6032,1.6025,1.6029,681500000.0
2005-12-15 11:50:00,1.6028,1.6034,1.6027,1.6031,681500000.0
2005-12-15 12:05:00,1.6068,1.6071,1.6068,1.6071,272600000.0
2005-12-15 12:10:00,1.607,1.6072,1.6058,1.6058,681500000.0
2005-12-15 12:15:00,1.606,1.6063,1.6054,1.6057,681500000.0
2005-12-15 12:20:00,1.6055,1.606,1.6054,1.6055,681500000.0
2005-12-15 12:25:00,1.6053,1.6053,1.6044,1.6045,681500000.0
2005-12-15 12:30:00,1.6044,1.6052,1.604,1.605,681500000.0
2005-12-15 12:35:00,1.6052,1.6054,1.6042,1.6042,681500000.0
2005-12-15 12:40:00,1.6044,1.6044,1.6032,1.6036,681500000.0
2005-12-15 12:45:00,1.6035,1.6039,1.6016,1.6016,681500000.0
2005-12-15 12:50:00,1.6023,1.6027,1.6016,1.6019,681500000.0
2005-12-15 12:55:00,1.6022,1.6024,1.6019,1.6023,681500000.0
2005-12-15 13:00:00,1.6022,1.6032,1.6022,1.6027,681500000.0
2005-12-15 13:05:00,1.6028,1.6034,1.6025,1.6029,681500000.0
2005-12-15 13:10:00,1.6027,1.6028,1.6019,1.6021,681500000.0
2005-12-15 13:15:00,1.602,1.6029,1.6018,1.6024,681500000.0
2005-12-15 13:20:00,1.6029,1.6031,1.6026,1.6026,681500000.0
2005-12-15 13:25:00,1.6028,1.6036,1.6019,1.602,681500000.0
2005-12-15 13:30:00,1.6021,1.6031,1.6019,1.6023,681500000.0
2005-12-15 13:35:00,1.6028,1.6035,1.6024,1.6035,681500000.0
2005-12-15 13:40:00,1.6034,1.6034,1.6024,1.6024,681500000.0
2005-12-15 13:45:00,1.6026,1.6026,1.6015,1.6017,681500000.0
2005-12-15 13:50:00,1.6018,1.6023,1.6008,1.6008,681500000.0
2005-12-15 13:55:00,1.6011,1.6017,1.6011,1.6017,545200000.0
2005-12-15 14:00:00,1.6016,1.6024,1.6013,1.6023,681500000.0
2005-12-15 14:05:00,1.6022,1.6028,1.6021,1.6026,681500000.0
2005-12-15 14:10:00,1.6028,1.6028,1.6017,1.6023,681500000.0
2005-12-15 14:15:00,1.6022,1.6025,1.6018,1.6024,681500000.0
2005-12-15 14:20:00,1.6026,1.6026,1.6014,1.6014,681500000.0
2005-12-15 14:25:00,1.6013,1.6015,1.6004,1.6009,681500000.0
2005-12-15 14:30:00,1.6008,1.602,1.6002,1.6008,681500000.0
2005-12-15 14:35:00,1.6008,1.601,1.6003,1.6008,681500000.0
2005-12-15 14:40:00,1.6007,1.6017,1.6007,1.6017,681500000.0
2005-12-15 14:45:00,1.6016,1.6026,1.6014,1.6025,681500000.0
2005-12-15 14:50:00,1.6024,1.6046,1.6024,1.6045,681500000.0
2005-12-15 14:55:00,1.6044,1.6044,1.6027,1.6035,681500000.0
2005-12-15 15:00:00,1.6029,1.6043,1.6027,1.6033,681500000.0
2005-12-15 15:05:00,1.6031,1.6039,1.6027,1.6028,681500000.0
2005-12-15 15:10:00,1.6029,1.6036,1.6028,1.6035,681500000.0
2005-12-15 15:15:00,1.6034,1.6037,1.6032,1.6033,545200000.0
2005-12-15 15:20:00,1.6032,1.6032,1.6016,1.6017,681500000.0
2005-12-15 15:25:00,1.6019,1.6031,1.6019,1.6029,681500000.0
2005-12-15 15:30:00,1.6027,1.6027,1.6019,1.6024,681500000.0
2005-12-15 15:35:00,1.6021,1.6028,1.6018,1.6027,681500000.0
2005-12-15 15:40:00,1.6026,1.6026,1.6018,1.6019,681500000.0
2005-12-15 15:45:00,1.6021,1.6021,1.5995,1.6005,681500000.0
2005-12-15 15:50:00,1.6006,1.6007,1.6,1.6003,681500000.0
2005-12-15 15:55:00,1.6,1.6002,1.5993,1.5998,681500000.0
2005-12-15 16:00:00,1.6002,1.6006,1.5999,1.6002,681500000.0
2005-12-15 16:05:00,1.6003,1.6008,1.5996,1.6001,681500000.0
2005-12-15 16:10:00,1.5998,1.6,1.5978,1.5978,681500000.0
2005-12-15 16:15:00,1.5979,1.5979,1.5962,1.5968,681500000.0
2005-12-15 16:20:00,1.5967,1.5971,1.5963,1.597,681500000.0
2005-12-15 16:25:00,1.5972,1.5972,1.5967,1.5969,681500000.0
2005-12-15 16:30:00,1.5968,1.5979,1.5966,1.5979,681500000.0
2005-12-15 16:35:00,1.5978,1.5978,1.5968,1.5969,681500000.0
2005-12-15 16:40:00,1.597,1.5973,1.5964,1.5964,681500000.0
2005-12-15 16:45:00,1.5967,1.5974,1.5966,1.5973,681500000.0
2005-12-15 16:50:00,1.5975,1.5983,1.597,1.5983,681500000.0
2005-12-15 16:55:00,1.5986,1.5988,1.5967,1.5969,681500000.0
2005-12-15 17:00:00,1.5966,1.5981,1.5964,1.5976,681500000.0
2005-12-15 17:05:00,1.5979,1.598,1.5967,1.5978,681500000.0
2005-12-15 17:10:00,1.5981,1.6001,1.5979,1.5998,681500000.0
2005-12-15 17:15:00,1.5995,1.6006,1.5994,1.6005,681500000.0
2005-12-15 17:20:00,1.6004,1.6016,1.6003,1.6011,681500000.0
2005-12-15 17:25:00,1.6013,1.6021,1.6011,1.602,681500000.0
2005-12-15 17:30:00,1.6022,1.6024,1.6018,1.6019,681500000.0
2005-12-15 17:35:00,1.6022,1.6025,1.6014,1.6025,681500000.0
2005-12-15 17:40:00,1.6024,1.6028,1.6009,1.6011,545200000.0
2005-12-15 17:45:00,1.6012,1.6015,1.6009,1.601,681500000.0
2005-12-15 17:50:00,1.6011,1.6017,1.6011,1.6013,681500000.0
2005-12-15 17:55:00,1.6014,1.6018,1.6008,1.6014,681500000.0
2005-12-15 18:00:00,1.6013,1.603,1.6012,1.6028,681500000.0
2005-12-15 18:05:00,1.603,1.6034,1.6022,1.6022,681500000.0
2005-12-15 18:10:00,1.6021,1.6021,1.6011,1.6013,681500000.0
2005-12-15 18:15:00,1.601,1.6014,1.6006,1.6006,681500000.0
2005-12-15 18:20:00,1.6007,1.6018,1.6007,1.6016,681500000.0
2005-12-15 18:25:00,1.6019,1.6027,1.6017,1.6019,681500000.0
2005-12-15 18:30:00,1.6024,1.6024,1.6015,1.6017,681500000.0
2005-12-15 18:35:00,1.6016,1.6019,1.6013,1.6015,681500000.0
2005-12-15 18:40:00,1.6016,1.6022,1.6014,1.6016,681500000.0
2005-12-15 18:45:00,1.6017,1.6023,1.6014,1.6018,681500000.0
2005-12-15 18:50:00,1.6019,1.6027,1.6017,1.6017,681500000.0
2005-12-15 18:55:00,1.6018,1.6018,1.6011,1.6016,681500000.0
2005-12-15 19:00:00,1.6017,1.602,1.6004,1.6008,681500000.0
2005-12-15 19:05:00,1.6007,1.6013,1.6004,1.6008,681500000.0
2005-12-15 19:10:00,1.6011,1.6014,1.5999,1.5999,681500000.0
2005-12-15 19:15:00,1.5998,1.6002,1.5997,1.6,681500000.0
2005-12-15 19:20:00,1.6001,1.6002,1.5997,1.5997,681500000.0
2005-12-15 19:25:00,1.6,1.6002,1.5991,1.5998,681500000.0
2005-12-15 19:30:00,1.6,1.6009,1.5991,1.5992,681500000.0
2005-12-15 19:35:00,1.599,1.5997,1.599,1.5994,681500000.0
2005-12-15 19:40:00,1.5995,1.6001,1.5994,1.5999,681500000.0
2005-12-15 19:45:00,1.6,1.6001,1.5996,1.5997,681500000.0
2005-12-15 19:50:00,1.5996,1.6,1.5994,1.5996,681500000.0
2005-12-15 19:55:00,1.5998,1.6003,1.5995,1.5999,681500000.0
2005-12-15 20:00:00,1.6,1.6002,1.5995,1.5996,681500000.0
2005-12-15 20:05:00,1.5999,1.6002,1.5995,1.6,681500000.0
2005-12-15 20:10:00,1.5999,1.6002,1.5995,1.5997,681500000.0
2005-12-15 20:15:00,1.5998,1.5999,1.5994,1.5997,681500000.0
2005-12-15 20:20:00,1.5995,1.5995,1.599,1.599,681500000.0
2005-12-15 20:25:00,1.5991,1.5996,1.599,1.5992,681500000.0
2005-12-15 20:30:00,1.5994,1.5997,1.599,1.599,681500000.0
2005-12-15 20:35:00,1.5989,1.5998,1.5989,1.5995,681500000.0
2005-12-15 20:40:00,1.5994,1.5999,1.5992,1.5999,681500000.0
2005-12-15 20:45:00,1.5998,1.6006,1.5996,1.6004,681500000.0
2005-12-15 20:50:00,1.6007,1.6007,1.5996,1.6003,681500000.0
2005-12-15 20:55:00,1.6004,1.6011,1.5999,1.6011,681500000.0
2005-12-15 21:00:00,1.601,1.6012,1.6006,1.6011,681500000.0
2005-12-15 21:05:00,1.6012,1.6016,1.6009,1.6009,681500000.0
2005-12-15 21:10:00,1.6011,1.6015,1.6007,1.6009,545200000.0
2005-12-15 21:15:00,1.601,1.6013,1.6007,1.6009,681500000.0
2005-12-15 21:20:00,1.6011,1.602,1.6011,1.6015,681500000.0
2005-12-15 21:25:00,1.6016,1.6022,1.6015,1.6021,681500000.0
2005-12-15 21:30:00,1.6024,1.6024,1.6017,1.6022,681500000.0
2005-12-15 21:35:00,1.6026,1.6027,1.6021,1.6021,681500000.0
2005-12-15 21:40:00,1.6022,1.6025,1.6017,1.602,681500000.0
2005-12-15 21:45:00,1.6019,1.602,1.6013,1.6014,681500000.0
2005-12-15 21:50:00,1.6016,1.6016,1.5999,1.6002,681500000.0
2005-12-15 21:55:00,1.6003,1.6006,1.6002,1.6004,681500000.0
2005-12-15 22:00:00,1.6003,1.6007,1.6002,1.6004,681500000.0
2005-12-15 22:05:00,1.6005,1.6013,1.6002,1.6002,681500000.0
2005-12-15 22:10:00,1.6003,1.6004,1.5999,1.6001,681500000.0
2005-12-15 22:15:00,1.6007,1.6007,1.5999,1.5999,681500000.0
2005-12-15 22:20:00,1.6003,1.6008,1.5997,1.6001,681500000.0
2005-12-15 22:25:00,1.6002,1.6003,1.5999,1.6,681500000.0
2005-12-15 22:30:00,1.6001,1.601,1.6,1.6006,681500000.0
2005-12-15 22:35:00,1.601,1.6011,1.6004,1.6006,681500000.0
2005-12-15 22:40:00,1.6002,1.6009,1.5995,1.5995,681500000.0
2005-12-15 22:45:00,1.5997,1.6005,1.5994,1.5997,681500000.0
2005-12-15 22:50:00,1.5998,1.5999,1.5992,1.5997,681500000.0
2005-12-15 22:55:00,1.5995,1.6001,1.5993,1.5998,545200000.0
2005-12-15 23:00:00,1.6003,1.6003,1.5998,1.5999,681500000.0
2005-12-15 23:05:00,1.6001,1.6011,1.5999,1.6003,545200000.0
2005-12-15 23:10:00,1.6006,1.601,1.6,1.601,681500000.0
2005-12-15 23:15:00,1.6009,1.6022,1.6009,1.6009,681500000.0
2005-12-15 23:20:00,1.6008,1.6009,1.6006,1.6007,681500000.0
2005-12-15 23:25:00,1.601,1.6019,1.601,1.6013,681500000.0
2005-12-15 23:30:00,1.6016,1.602,1.6009,1.6013,681500000.0
2005-12-15 23:35:00,1.6015,1.6016,1.6008,1.6009,681500000.0
2005-12-15 23:40:00,1.6011,1.6014,1.6007,1.6009,681500000.0
2005-12-15 23:45:00,1.601,1.6016,1.6007,1.6007,681500000.0
2005-12-15 23:50:00,1.6006,1.6019,1.6006,1.6018,681500000.0
2005-12-15 23:55:00,1.6021,1.6033,1.6018,1.6022,681500000.0
2005-12-16 00:00:00,1.6021,1.6022,1.6014,1.6016,681500000.0
2005-12-16 00:05:00,1.6015,1.6017,1.601,1.6012,681500000.0
2005-12-16 00:10:00,1.6013,1.6021,1.6008,1.6009,681500000.0
2005-12-16 00:15:00,1.6012,1.6012,1.6006,1.6007,545200000.0
2005-12-16 00:20:00,1.6006,1.6011,1.6006,1.6009,681500000.0
2005-12-16 00:25:00,1.6007,1.6008,1.6,1.6006,681500000.0
2005-12-16 00:30:00,1.6003,1.6007,1.6001,1.6007,408900000.0
2005-12-16 00:35:00,1.6006,1.6014,1.6005,1.6012,681500000.0
2005-12-16 00:40:00,1.6013,1.6016,1.6011,1.6014,681500000.0
2005-12-16 00:45:00,1.6015,1.6017,1.6004,1.6006,681500000.0
2005-12-16 00:50:00,1.6005,1.6012,1.6005,1.6007,681500000.0
2005-12-16 00:55:00,1.601,1.6014,1.6008,1.601,681500000.0
2005-12-16 01:00:00,1.6011,1.6019,1.6011,1.6017,681500000.0
2005-12-16 01:05:00,1.6025,1.6026,1.6017,1.6025,681500000.0
2005-12-16 01:10:00,1.6024,1.6024,1.6016,1.6019,681500000.0
2005-12-16 01:15:00,1.6017,1.6054,1.6015,1.6043,681500000.0
2005-12-16 01:20:00,1.6042,1.6044,1.6023,1.6034,681500000.0
2005-12-16 01:25:00,1.6033,1.6036,1.6026,1.6028,681500000.0
2005-12-16 01:30:00,1.6029,1.604,1.6029,1.6031,681500000.0
2005-12-16 01:35:00,1.6029,1.6036,1.6027,1.603,681500000.0
2005-12-16 01:40:00,1.6032,1.6034,1.6026,1.6032,681500000.0
2005-12-16 01:45:00,1.6036,1.6036,1.6011,1.602,681500000.0
2005-12-16 01:50:00,1.6017,1.6041,1.6013,1.604,681500000.0
2005-12-16 01:55:00,1.6041,1.6045,1.601,1.6013,681500000.0
2005-12-16 02:05:00,1.6008,1.6014,1.6005,1.6014,545200000.0
2005-12-16 02:10:00,1.6016,1.6034,1.6016,1.6034,681500000.0
2005-12-16 02:15:00,1.6035,1.6036,1.6014,1.6016,681500000.0
2005-12-16 02:20:00,1.6018,1.602,1.6011,1.6017,681500000.0
2005-12-16 02:25:00,1.6019,1.6019,1.6007,1.6012,681500000.0
2005-12-16 02:30:00,1.601,1.6014,1.5999,1.6004,681500000.0
2005-12-16 02:35:00,1.6003,1.6012,1.5999,1.6005,681500000.0
2005-12-16 02:40:00,1.6006,1.6011,1.6005,1.6009,681500000.0
2005-12-16 02:45:00,1.6007,1.602,1.6007,1.6016,681500000.0
2005-12-16 02:50:00,1.6018,1.6028,1.6012,1.6016,681500000.0
2005-12-16 02:55:00,1.6018,1.6025,1.6016,1.6023,681500000.0
2005-12-16 03:00:00,1.6022,1.603,1.602,1.6029,681500000.0
2005-12-16 03:05:00,1.6028,1.6028,1.602,1.6025,681500000.0
2005-12-16 03:10:00,1.6026,1.6035,1.602,1.603,681500000.0
2005-12-16 03:15:00,1.6031,1.6036,1.603,1.6031,681500000.0
2005-12-16 03:20:00,1.603,1.6033,1.6024,1.603,681500000.0
2005-12-16 03:25:00,1.6029,1.6039,1.6028,1.6035,681500000.0
2005-12-16 03:30:00,1.6036,1.6038,1.6028,1.6028,681500000.0
2005-12-16 03:35:00,1.6029,1.603,1.6021,1.6023,681500000.0
2005-12-16 03:40:00,1.6021,1.6025,1.6019,1.6019,681500000.0
2005-12-16 03:45:00,1.6021,1.6029,1.602,1.6025,681500000.0
2005-12-16 03:50:00,1.6023,1.6025,1.6016,1.6016,681500000.0
2005-12-16 03:55:00,1.6017,1.6023,1.6012,1.6018,681500000.0
2005-12-16 04:00:00,1.6019,1.6023,1.6016,1.6019,681500000.0
2005-12-16 04:05:00,1.6022,1.6023,1.6016,1.6019,681500000.0
2005-12-16 04:10:00,1.602,1.6023,1.6019,1.6023,681500000.0
2005-12-16 04:15:00,1.6027,1.6034,1.6024,1.6034,681500000.0
2005-12-16 04:20:00,1.6032,1.6036,1.6029,1.6031,681500000.0
2005-12-16 04:25:00,1.6034,1.6034,1.6028,1.6029,681500000.0
2005-12-16 04:30:00,1.6033,1.6033,1.6021,1.6023,681500000.0
2005-12-16 04:35:00,1.6025,1.6028,1.6022,1.6026,681500000.0
2005-12-16 04:40:00,1.6028,1.6036,1.6025,1.6031,545200000.0
2005-12-16 04:45:00,1.6032,1.6039,1.6029,1.6039,681500000.0
2005-12-16 04:50:00,1.6041,1.6046,1.6035,1.6036,681500000.0
2005-12-16 04:55:00,1.6035,1.6036,1.6033,1.6034,681500000.0
2005-12-16 05:00:00,1.6033,1.6037,1.6017,1.6036,681500000.0
2005-12-16 05:05:00,1.6035,1.6039,1.6035,1.6037,545200000.0
2005-12-16 05:10:00,1.604,1.6046,1.6039,1.6045,681500000.0
2005-12-16 05:15:00,1.6043,1.6044,1.6038,1.6042,681500000.0
2005-12-16 05:20:00,1.6043,1.6044,1.6039,1.6042,681500000.0
2005-12-16 05:25:00,1.6043,1.6044,1.6035,1.6035,681500000.0
2005-12-16 05:30:00,1.6033,1.6033,1.6019,1.6019,681500000.0
2005-12-16 05:35:00,1.602,1.6036,1.602,1.6036,681500000.0
2005-12-16 05:40:00,1.604,1.604,1.6026,1.603,681500000.0
2005-12-16 05:45:00,1.6034,1.6042,1.6031,1.6038,681500000.0
2005-12-16 05:50:00,1.6036,1.6039,1.6034,1.6036,681500000.0
2005-12-16 05:55:00,1.6037,1.6041,1.6035,1.6035,681500000.0
2005-12-16 06:00:00,1.6036,1.6042,1.6031,1.6032,681500000.0
2005-12-16 06:05:00,1.6031,1.6036,1.603,1.603,681500000.0
2005-12-16 06:10:00,1.6032,1.6032,1.6021,1.6022,681500000.0
2005-12-16 06:15:00,1.6021,1.6034,1.6021,1.6028,681500000.0
2005-12-16 06:20:00,1.603,1.6033,1.6027,1.6029,681500000.0
2005-12-16 06:25:00,1.6033,1.6036,1.6027,1.6027,681500000.0
2005-12-16 06:30:00,1.6028,1.6033,1.6021,1.6025,681500000.0
2005-12-16 06:35:00,1.6024,1.6029,1.6019,1.6024,681500000.0
2005-12-16 06:40:00,1.6027,1.603,1.6024,1.603,681500000.0
2005-12-16 06:45:00,1.6029,1.6043,1.6026,1.6038,681500000.0
2005-12-16 06:50:00,1.6036,1.6047,1.6035,1.6044,681500000.0
2005-12-16 06:55:00,1.6046,1.6049,1.6042,1.6045,681500000.0
2005-12-16 07:00:00,1.6047,1.605,1.6036,1.6038,681500000.0
2005-12-16 07:05:00,1.6039,1.6044,1.6038,1.6042,545200000.0
2005-12-16 07:10:00,1.6041,1.6049,1.6036,1.6048,681500000.0
2005-12-16 07:15:00,1.6047,1.605,1.6039,1.604,681500000.0
2005-12-16 07:20:00,1.6039,1.6049,1.6035,1.6043,681500000.0
2005-12-16 07:25:00,1.6044,1.6051,1.6043,1.6043,681500000.0
2005-12-16 07:30:00,1.604,1.6045,1.6024,1.6026,681500000.0
2005-12-16 07:35:00,1.6031,1.6035,1.603,1.6032,681500000.0
2005-12-16 07:40:00,1.6033,1.6034,1.6022,1.603,681500000.0
2005-12-16 07:45:00,1.6031,1.6043,1.6031,1.604,681500000.0
2005-12-16 07:50:00,1.6042,1.6045,1.6036,1.6045,681500000.0
2005-12-16 07:55:00,1.6043,1.6048,1.6038,1.6038,681500000.0
2005-12-16 08:00:00,1.6039,1.6049,1.6037,1.6047,681500000.0
2005-12-16 08:05:00,1.6048,1.6048,1.6034,1.6042,681500000.0
2005-12-16 08:10:00,1.6044,1.606,1.6043,1.6058,681500000.0
2005-12-16 08:15:00,1.6057,1.6062,1.6055,1.6059,681500000.0
2005-12-16 08:20:00,1.6058,1.6062,1.6052,1.6058,681500000.0
2005-12-16 08:25:00,1.6057,1.6065,1.6052,1.6054,681500000.0
2005-12-16 08:30:00,1.6059,1.6062,1.6051,1.606,681500000.0
2005-12-16 08:35:00,1.6061,1.6061,1.6043,1.6046,681500000.0
2005-12-16 08:40:00,1.6049,1.6053,1.6046,1.6052,681500000.0
2005-12-16 08:45:00,1.6051,1.6054,1.6039,1.6043,681500000.0
2005-12-16 08:50:00,1.6044,1.6056,1.6044,1.6054,681500000.0
2005-12-16 08:55:00,1.6053,1.6062,1.605,1.6057,681500000.0
2005-12-16 09:00:00,1.6061,1.6062,1.6053,1.6058,681500000.0
2005-12-16 09:05:00,1.6057,1.6073,1.6057,1.6071,681500000.0
2005-12-16 09:10:00,1.6072,1.6074,1.6064,1.6071,681500000.0
2005-12-16 09:15:00,1.607,1.6072,1.6059,1.6065,681500000.0
2005-12-16 09:20:00,1.6066,1.6067,1.6039,1.6041,681500000.0
2005-12-16 09:25:00,1.6042,1.6051,1.6039,1.6048,681500000.0
2005-12-16 09:30:00,1.6049,1.6053,1.6034,1.6038,681500000.0
2005-12-16 09:35:00,1.6037,1.6043,1.6031,1.6036,681500000.0
2005-12-16 09:40:00,1.6035,1.6042,1.6034,1.6039,681500000.0
2005-12-16 09:45:00,1.6038,1.6052,1.6038,1.6048,681500000.0
2005-12-16 09:50:00,1.6047,1.6057,1.6045,1.6052,681500000.0
2005-12-16 09:55:00,1.6051,1.6062,1.6047,1.6062,681500000.0
2005-12-16 10:00:00,1.6061,1.6069,1.6059,1.6066,681500000.0
2005-12-16 10:05:00,1.6065,1.6067,1.605,1.6056,681500000.0
2005-12-16 10:10:00,1.6057,1.6071,1.6056,1.607,681500000.0
2005-12-16 10:15:00,1.6071,1.6082,1.6069,1.6075,681500000.0
2005-12-16 10:20:00,1.6074,1.6082,1.6066,1.6068,681500000.0
2005-12-16 10:25:00,1.607,1.6072,1.6063,1.6063,681500000.0
2005-12-16 10:30:00,1.6062,1.6067,1.6057,1.6064,681500000.0
2005-12-16 10:35:00,1.6063,1.6067,1.6042,1.6048,681500000.0
2005-12-16 10:40:00,1.6047,1.6057,1.6046,1.6057,681500000.0
2005-12-16 10:45:00,1.6056,1.6061,1.605,1.6061,681500000.0
2005-12-16 10:50:00,1.6062,1.6071,1.606,1.6065,681500000.0
2005-12-16 10:55:00,1.6067,1.6076,1.6067,1.6071,681500000.0
2005-12-16 11:00:00,1.6072,1.6074,1.6064,1.6067,681500000.0
2005-12-16 11:05:00,1.6069,1.6071,1.6065,1.6068,681500000.0
2005-12-16 11:10:00,1.6066,1.6073,1.6065,1.6069,681500000.0
2005-12-16 11:15:00,1.607,1.6071,1.607,1.607,136300000.0
2005-12-16 11:25:00,1.607,1.6077,1.6068,1.6077,408900000.0
2005-12-16 11:30:00,1.6074,1.6074,1.6066,1.6069,681500000.0
2005-12-16 11:35:00,1.607,1.6072,1.6067,1.6071,681500000.0
2005-12-16 11:40:00,1.607,1.6081,1.6069,1.6078,681500000.0
2005-12-16 11:45:00,1.6077,1.6079,1.6072,1.6075,681500000.0
2005-12-16 11:50:00,1.6074,1.6083,1.6073,1.608,681500000.0
2005-12-16 11:55:00,1.6081,1.6092,1.6071,1.6074,681500000.0
2005-12-16 12:00:00,1.6075,1.6077,1.606,1.6069,681500000.0
2005-12-16 12:05:00,1.607,1.6071,1.6059,1.606,681500000.0
2005-12-16 12:10:00,1.6063,1.6071,1.6053,1.6057,681500000.0
2005-12-16 12:15:00,1.6058,1.6063,1.6055,1.6059,681500000.0
2005-12-16 12:20:00,1.606,1.6077,1.6057,1.6077,681500000.0
2005-12-16 12:25:00,1.6076,1.6084,1.6074,1.6078,681500000.0
2005-12-16 12:30:00,1.608,1.6084,1.6079,1.608,545200000.0
2005-12-16 12:35:00,1.6079,1.6095,1.6079,1.6087,681500000.0
2005-12-16 12:40:00,1.6089,1.6094,1.6081,1.6093,681500000.0
2005-12-16 12:45:00,1.6092,1.6104,1.6091,1.6101,681500000.0
2005-12-16 12:50:00,1.6102,1.6102,1.6098,1.61,681500000.0
2005-12-16 12:55:00,1.6101,1.6123,1.6098,1.6122,681500000.0
2005-12-16 13:00:00,1.6118,1.6122,1.6113,1.6119,681500000.0
2005-12-16 13:05:00,1.612,1.6124,1.6114,1.6118,681500000.0
2005-12-16 13:10:00,1.6119,1.6125,1.6118,1.6123,681500000.0
2005-12-16 13:15:00,1.6122,1.6123,1.6117,1.6117,681500000.0
2005-12-16 13:20:00,1.6116,1.6119,1.611,1.6116,681500000.0
2005-12-16 13:25:00,1.6115,1.6119,1.6113,1.6115,681500000.0
2005-12-16 13:30:00,1.6117,1.6118,1.6112,1.6115,681500000.0
2005-12-16 13:35:00,1.6113,1.6116,1.6106,1.6109,545200000.0
2005-12-16 13:40:00,1.611,1.6114,1.6108,1.6108,681500000.0
2005-12-16 13:45:00,1.6107,1.6109,1.6095,1.6096,681500000.0
2005-12-16 13:50:00,1.6095,1.6101,1.6089,1.6094,681500000.0
2005-12-16 13:55:00,1.6093,1.6098,1.6091,1.6096,681500000.0
2005-12-16 14:00:00,1.6095,1.6107,1.6094,1.6104,681500000.0
2005-12-16 14:05:00,1.6106,1.6112,1.6101,1.6112,681500000.0
2005-12-16 14:10:00,1.611,1.6119,1.6107,1.6115,681500000.0
2005-12-16 14:15:00,1.6116,1.613,1.6115,1.6129,681500000.0
2005-12-16 14:20:00,1.6129,1.6132,1.6122,1.6132,681500000.0
2005-12-16 14:25:00,1.613,1.6135,1.6126,1.6128,681500000.0
2005-12-16 14:30:00,1.6127,1.6136,1.6119,1.6131,681500000.0
2005-12-16 14:35:00,1.613,1.6136,1.6124,1.6131,681500000.0
2005-12-16 14:40:00,1.613,1.6136,1.6123,1.6128,681500000.0
2005-12-16 14:45:00,1.6129,1.6133,1.6119,1.6121,681500000.0
2005-12-16 14:50:00,1.6122,1.6131,1.6115,1.6117,681500000.0
2005-12-16 14:55:00,1.6119,1.6124,1.6116,1.6122,681500000.0
2005-12-16 15:00:00,1.6123,1.6125,1.6111,1.6114,681500000.0
2005-12-16 15:05:00,1.6115,1.6122,1.6111,1.6118,681500000.0
2005-12-16 15:10:00,1.6119,1.6125,1.6115,1.6117,681500000.0
2005-12-16 15:15:00,1.6118,1.6125,1.6115,1.6119,681500000.0
2005-12-16 15:20:00,1.6118,1.6129,1.6117,1.6127,681500000.0
2005-12-16 15:25:00,1.6128,1.6128,1.611,1.6116,681500000.0
2005-12-16 15:30:00,1.6115,1.6121,1.6112,1.612,681500000.0
2005-12-16 15:35:00,1.6119,1.6122,1.6113,1.6119,681500000.0
2005-12-16 15:40:00,1.6118,1.6124,1.6118,1.6118,681500000.0
2005-12-16 15:45:00,1.6117,1.6118,1.6109,1.6115,681500000.0
2005-12-16 15:50:00,1.6114,1.6116,1.611,1.6114,681500000.0
2005-12-16 15:55:00,1.6115,1.612,1.6112,1.6118,681500000.0
2005-12-16 16:00:00,1.6117,1.6128,1.6117,1.6124,681500000.0
2005-12-16 16:05:00,1.6125,1.6127,1.612,1.6126,681500000.0
2005-12-16 16:10:00,1.6128,1.6141,1.6125,1.6126,681500000.0
2005-12-16 16:15:00,1.6128,1.6141,1.6127,1.6137,681500000.0
2005-12-16 16:20:00,1.6138,1.6144,1.6134,1.6137,681500000.0
2005-12-16 16:25:00,1.6134,1.6144,1.6127,1.6135,681500000.0
2005-12-16 16:30:00,1.6132,1.6134,1.6117,1.6123,681500000.0
2005-12-16 16:35:00,1.6122,1.6128,1.6118,1.6121,681500000.0
2005-12-16 16:40:00,1.6122,1.6132,1.6118,1.6128,681500000.0
2005-12-16 16:45:00,1.6129,1.6133,1.6125,1.6131,681500000.0
2005-12-16 16:50:00,1.6132,1.6152,1.6128,1.6147,681500000.0
2005-12-16 16:55:00,1.6146,1.6161,1.6142,1.6148,681500000.0
2005-12-16 17:00:00,1.6151,1.6167,1.6146,1.6167,681500000.0
2005-12-16 17:05:00,1.6168,1.6168,1.6148,1.6159,681500000.0
2005-12-16 17:10:00,1.6157,1.6167,1.6155,1.6159,681500000.0
2005-12-16 17:15:00,1.616,1.6164,1.615,1.6153,681500000.0
2005-12-16 17:20:00,1.6152,1.616,1.6146,1.6155,681500000.0
2005-12-16 17:25:00,1.6157,1.6158,1.614,1.6142,681500000.0
2005-12-16 17:30:00,1.6143,1.615,1.6136,1.614,681500000.0
2005-12-16 17:35:00,1.6141,1.6147,1.6141,1.6146,681500000.0
2005-12-16 17:40:00,1.6147,1.615,1.614,1.6145,681500000.0
2005-12-16 17:45:00,1.6144,1.6158,1.6141,1.6158,681500000.0
2005-12-16 17:50:00,1.6156,1.6159,1.615,1.6156,681500000.0
2005-12-16 17:55:00,1.6158,1.6169,1.6155,1.6158,681500000.0
2005-12-16 18:00:00,1.6158,1.6167,1.6157,1.6163,681500000.0
2005-12-16 18:05:00,1.6164,1.6164,1.6145,1.6145,681500000.0
2005-12-16 18:10:00,1.6146,1.6148,1.6144,1.6146,681500000.0
2005-12-16 18:15:00,1.6148,1.6149,1.6141,1.6142,681500000.0
2005-12-16 18:20:00,1.6143,1.6145,1.6137,1.6139,681500000.0
2005-12-16 18:25:00,1.6138,1.6145,1.6136,1.6142,681500000.0
2005-12-16 18:30:00,1.6141,1.6143,1.6137,1.6138,545200000.0
2005-12-16 18:35:00,1.6139,1.6153,1.6139,1.6145,681500000.0
2005-12-16 18:40:00,1.6143,1.6151,1.6142,1.6151,681500000.0
2005-12-16 18:45:00,1.615,1.6159,1.6149,1.6157,681500000.0
2005-12-16 18:50:00,1.6159,1.6159,1.6151,1.6151,681500000.0
2005-12-16 18:55:00,1.6153,1.6153,1.6143,1.6143,681500000.0
2005-12-16 19:00:00,1.6144,1.6145,1.6141,1.6142,545200000.0
2005-12-16 19:05:00,1.6141,1.6144,1.6137,1.6141,681500000.0
2005-12-16 19:10:00,1.6142,1.6142,1.6125,1.6129,681500000.0
2005-12-16 19:15:00,1.6127,1.6141,1.6127,1.6139,681500000.0
2005-12-16 19:20:00,1.6141,1.6144,1.6138,1.6139,681500000.0
2005-12-16 19:25:00,1.6142,1.6143,1.6137,1.6143,681500000.0
2005-12-16 19:30:00,1.6142,1.6144,1.6141,1.6144,681500000.0
2005-12-16 19:35:00,1.6146,1.6154,1.6145,1.6151,681500000.0
2005-12-16 19:40:00,1.6153,1.6153,1.6146,1.6149,681500000.0
2005-12-16 19:45:00,1.6148,1.6149,1.6143,1.6143,681500000.0
2005-12-16 19:50:00,1.6142,1.6145,1.6139,1.6143,681500000.0
2005-12-16 19:55:00,1.6142,1.6144,1.6139,1.6142,681500000.0
2005-12-16 20:00:00,1.6141,1.6145,1.6138,1.6143,681500000.0
2005-12-16 20:05:00,1.6144,1.6148,1.6144,1.6148,681500000.0
2005-12-16 20:10:00,1.6149,1.6151,1.6146,1.6149,681500000.0
2005-12-16 20:15:00,1.6151,1.6151,1.6141,1.6142,545200000.0
2005-12-16 20:20:00,1.6141,1.6145,1.6138,1.6144,681500000.0
2005-12-16 20:25:00,1.6145,1.6145,1.6138,1.6141,681500000.0
2005-12-16 20:30:00,1.6143,1.6145,1.6133,1.6138,681500000.0
2005-12-16 20:35:00,1.6139,1.6146,1.6134,1.6139,681500000.0
2005-12-16 20:40:00,1.6142,1.615,1.6138,1.6139,681500000.0
2005-12-16 20:45:00,1.6137,1.6138,1.6134,1.6137,545200000.0
2005-12-16 20:50:00,1.6137,1.6145,1.6136,1.6141,681500000.0
2005-12-16 20:55:00,1.6143,1.615,1.6141,1.6148,681500000.0
2005-12-16 21:00:00,1.6131,1.6149,1.6131,1.6148,681500000.0
2005-12-16 21:05:00,1.6149,1.615,1.6141,1.6142,681500000.0
2005-12-16 21:10:00,1.6143,1.6145,1.6141,1.6142,681500000.0
2005-12-16 21:15:00,1.6143,1.6143,1.6134,1.6139,681500000.0
2005-12-16 21:20:00,1.6136,1.6139,1.6134,1.6139,681500000.0
2005-12-16 21:25:00,1.6141,1.6156,1.6138,1.6154,545200000.0
2005-12-16 21:30:00,1.6151,1.6161,1.615,1.6157,545200000.0
2005-12-16 21:35:00,1.6159,1.6161,1.6154,1.6155,681500000.0
2005-12-16 21:40:00,1.6153,1.6155,1.6149,1.615,681500000.0
2005-12-16 21:45:00,1.6151,1.6151,1.6148,1.6151,545200000.0
2005-12-16 21:50:00,1.615,1.6156,1.6143,1.6143,681500000.0
2005-12-16 21:55:00,1.6142,1.6148,1.6138,1.6139,681500000.0
2005-12-16 22:00:00,1.6138,1.6141,1.6135,1.6139,681500000.0
2005-12-16 22:05:00,1.614,1.6142,1.6135,1.6136,681500000.0
2005-12-16 22:10:00,1.6141,1.6141,1.6127,1.6128,681500000.0
2005-12-16 22:15:00,1.6127,1.6129,1.6125,1.6127,545200000.0
2005-12-16 22:20:00,1.6129,1.6134,1.6128,1.613,681500000.0
2005-12-16 22:25:00,1.6133,1.6135,1.6127,1.6132,681500000.0
2005-12-16 22:30:00,1.6131,1.6138,1.6129,1.6137,545200000.0
2005-12-16 22:35:00,1.6135,1.614,1.6135,1.6139,681500000.0
2005-12-16 22:40:00,1.6138,1.6145,1.6137,1.6141,681500000.0
2005-12-16 22:45:00,1.614,1.6141,1.6137,1.6141,545200000.0
2005-12-16 22:50:00,1.614,1.6146,1.6138,1.6145,545200000.0
2005-12-16 22:55:00,1.6148,1.6152,1.6147,1.615,681500000.0
2005-12-19 00:00:00,1.6153,1.6161,1.6151,1.616,681500000.0
2005-12-19 00:05:00,1.6159,1.6162,1.6159,1.6162,681500000.0
2005-12-19 00:10:00,1.616,1.6169,1.616,1.6169,681500000.0
2005-12-19 00:15:00,1.6167,1.6173,1.6167,1.6173,681500000.0
2005-12-19 00:20:00,1.6174,1.618,1.6172,1.6176,681500000.0
2005-12-19 00:25:00,1.6177,1.6179,1.6172,1.6174,681500000.0
2005-12-19 00:30:00,1.6175,1.6175,1.6171,1.6174,681500000.0
2005-12-19 00:35:00,1.6172,1.6175,1.6171,1.6174,681500000.0
2005-12-19 00:40:00,1.6173,1.6173,1.6171,1.6171,681500000.0
2005-12-19 00:45:00,1.6172,1.6175,1.6167,1.6167,681500000.0
2005-12-19 00:50:00,1.6168,1.6169,1.6164,1.6164,408900000.0
2005-12-19 00:55:00,1.6165,1.6166,1.6162,1.6165,681500000.0
2005-12-19 01:00:00,1.6164,1.6168,1.6164,1.6167,681500000.0
2005-12-19 01:05:00,1.6168,1.6173,1.6166,1.6168,681500000.0
2005-12-19 01:10:00,1.6169,1.6171,1.6161,1.6165,681500000.0
2005-12-19 01:15:00,1.6163,1.6169,1.6163,1.6165,681500000.0
2005-12-19 01:20:00,1.6167,1.6168,1.6162,1.6162,681500000.0
2005-12-19 01:25:00,1.6161,1.6165,1.6159,1.6165,681500000.0
2005-12-19 01:30:00,1.6166,1.6167,1.6159,1.6162,681500000.0
2005-12-19 01:35:00,1.6161,1.6162,1.6152,1.6152,681500000.0
2005-12-19 01:40:00,1.6153,1.6154,1.6149,1.6149,681500000.0
2005-12-19 01:45:00,1.615,1.6152,1.6147,1.6147,681500000.0
2005-12-19 01:50:00,1.6149,1.6149,1.6136,1.6136,681500000.0
2005-12-19 01:55:00,1.6138,1.6148,1.6136,1.6147,681500000.0
2005-12-19 02:00:00,1.6148,1.6158,1.6148,1.6156,681500000.0
2005-12-19 02:05:00,1.6157,1.6162,1.6146,1.6146,681500000.0
2005-12-19 02:10:00,1.6147,1.6147,1.6137,1.6138,681500000.0
2005-12-19 02:15:00,1.6139,1.6145,1.6137,1.6145,681500000.0
2005-12-19 02:20:00,1.6144,1.6144,1.6134,1.6135,681500000.0
2005-12-19 02:25:00,1.6134,1.6136,1.6119,1.6123,681500000.0
2005-12-19 02:30:00,1.6124,1.6132,1.6121,1.6132,681500000.0
2005-12-19 02:35:00,1.6131,1.6132,1.6127,1.6131,681500000.0
2005-12-19 02:40:00,1.613,1.6142,1.6128,1.6133,681500000.0
2005-12-19 02:45:00,1.6131,1.6132,1.6123,1.6128,681500000.0
2005-12-19 02:50:00,1.6127,1.6137,1.6123,1.6137,681500000.0
2005-12-19 02:55:00,1.6136,1.614,1.6134,1.6136,681500000.0
2005-12-19 03:00:00,1.6138,1.6143,1.6135,1.6141,681500000.0
2005-12-19 03:05:00,1.6137,1.6139,1.6131,1.6138,681500000.0
2005-12-19 03:10:00,1.614,1.6151,1.6139,1.6145,681500000.0
2005-12-19 03:15:00,1.6146,1.6146,1.614,1.6142,681500000.0
2005-12-19 03:20:00,1.6141,1.6141,1.6135,1.6139,681500000.0
2005-12-19 03:25:00,1.6138,1.6139,1.6135,1.6137,681500000.0
2005-12-19 03:30:00,1.6138,1.6139,1.613,1.613,681500000.0
2005-12-19 03:35:00,1.6129,1.6131,1.6123,1.613,681500000.0
2005-12-19 03:40:00,1.6131,1.6131,1.6116,1.612,681500000.0
2005-12-19 03:45:00,1.6121,1.6125,1.612,1.6121,545200000.0
2005-12-19 03:50:00,1.6123,1.6123,1.6115,1.6119,681500000.0
2005-12-19 03:55:00,1.6121,1.6125,1.6117,1.6125,681500000.0
2005-12-19 04:00:00,1.6126,1.6126,1.6121,1.6121,545200000.0
2005-12-19 04:05:00,1.612,1.6123,1.6111,1.6112,681500000.0
2005-12-19 04:10:00,1.6113,1.6118,1.6104,1.6104,681500000.0
2005-12-19 04:15:00,1.6102,1.6107,1.61,1.6101,681500000.0
2005-12-19 04:20:00,1.61,1.61,1.6093,1.6095,681500000.0
2005-12-19 04:25:00,1.6094,1.6096,1.6089,1.6095,681500000.0
2005-12-19 04:30:00,1.6094,1.6095,1.6077,1.608,681500000.0
2005-12-19 04:35:00,1.6081,1.6089,1.6079,1.6087,681500000.0
2005-12-19 04:40:00,1.6086,1.609,1.6082,1.6089,681500000.0
2005-12-19 04:45:00,1.609,1.6095,1.609,1.6093,681500000.0
2005-12-19 04:50:00,1.6091,1.6095,1.6089,1.6089,681500000.0
2005-12-19 04:55:00,1.609,1.609,1.6085,1.6087,545200000.0
2005-12-19 05:00:00,1.6088,1.6088,1.6083,1.6085,681500000.0
2005-12-19 05:05:00,1.6084,1.6087,1.6084,1.6084,408900000.0
2005-12-19 05:10:00,1.6085,1.6086,1.6084,1.6085,681500000.0
2005-12-19 05:15:00,1.6087,1.6087,1.6084,1.6086,681500000.0
2005-12-19 05:20:00,1.6085,1.6095,1.6081,1.6094,681500000.0
2005-12-19 05:25:00,1.6093,1.6094,1.609,1.6093,545200000.0
2005-12-19 05:30:00,1.6094,1.6095,1.6089,1.6091,681500000.0
2005-12-19 05:35:00,1.609,1.6093,1.609,1.6092,545200000.0
2005-12-19 05:40:00,1.6093,1.6094,1.6092,1.6094,545200000.0
2005-12-19 05:45:00,1.6093,1.6098,1.6093,1.6098,545200000.0
2005-12-19 05:50:00,1.6097,1.61,1.6093,1.6098,681500000.0
2005-12-19 05:55:00,1.6097,1.6099,1.6096,1.6098,545200000.0
2005-12-19 06:00:00,1.6096,1.6098,1.6094,1.6094,681500000.0
2005-12-19 06:05:00,1.6093,1.6097,1.6092,1.6092,681500000.0
2005-12-19 06:10:00,1.6093,1.6095,1.609,1.6093,681500000.0
2005-12-19 06:15:00,1.6095,1.6096,1.6093,1.6094,545200000.0
2005-12-19 06:20:00,1.6095,1.61,1.6095,1.61,681500000.0
2005-12-19 06:25:00,1.6099,1.61,1.6096,1.6097,681500000.0
2005-12-19 06:30:00,1.6099,1.61,1.6098,1.6098,408900000.0
2005-12-19 06:35:00,1.6097,1.6099,1.6094,1.6094,681500000.0
2005-12-19 06:40:00,1.6094,1.6096,1.6087,1.6088,681500000.0
2005-12-19 06:45:00,1.6087,1.609,1.608,1.6088,681500000.0
2005-12-19 06:50:00,1.6086,1.6094,1.6086,1.6088,681500000.0
2005-12-19 06:55:00,1.6086,1.609,1.6083,1.6084,681500000.0
2005-12-19 07:00:00,1.6087,1.6091,1.6083,1.6091,681500000.0
2005-12-19 07:05:00,1.6092,1.6096,1.609,1.6096,681500000.0
2005-12-19 07:10:00,1.6095,1.6109,1.6091,1.6105,681500000.0
2005-12-19 07:15:00,1.6107,1.6114,1.6106,1.6108,681500000.0
2005-12-19 07:20:00,1.6107,1.6107,1.6099,1.6104,681500000.0
2005-12-19 07:25:00,1.6103,1.6106,1.6098,1.6104,681500000.0
2005-12-19 07:30:00,1.6108,1.6112,1.6104,1.6108,681500000.0
2005-12-19 07:35:00,1.6109,1.611,1.6101,1.6101,681500000.0
2005-12-19 07:40:00,1.61,1.6103,1.6098,1.61,681500000.0
2005-12-19 07:45:00,1.6101,1.6108,1.61,1.6103,681500000.0
2005-12-19 07:50:00,1.6104,1.6108,1.6103,1.6103,681500000.0
2005-12-19 07:55:00,1.6101,1.6107,1.6101,1.6104,681500000.0
2005-12-19 08:00:00,1.6103,1.6104,1.61,1.61,681500000.0
2005-12-19 08:05:00,1.6101,1.6101,1.6089,1.6091,681500000.0
2005-12-19 08:10:00,1.6092,1.6099,1.6092,1.6095,681500000.0
2005-12-19 08:15:00,1.6096,1.6098,1.6091,1.6093,681500000.0
2005-12-19 08:20:00,1.6092,1.6098,1.6091,1.6096,681500000.0
2005-12-19 08:25:00,1.6097,1.6101,1.6096,1.6099,681500000.0
2005-12-19 08:30:00,1.61,1.6105,1.6099,1.6103,681500000.0
2005-12-19 08:35:00,1.6102,1.6104,1.6098,1.6102,681500000.0
2005-12-19 08:40:00,1.6101,1.6111,1.6101,1.6108,681500000.0
2005-12-19 08:45:00,1.6107,1.6107,1.6097,1.6099,681500000.0
2005-12-19 08:50:00,1.6098,1.6098,1.6093,1.6097,681500000.0
2005-12-19 08:55:00,1.6098,1.6104,1.6098,1.6103,681500000.0
2005-12-19 09:00:00,1.6101,1.6102,1.609,1.6093,681500000.0
2005-12-19 09:05:00,1.6096,1.6106,1.609,1.61,681500000.0
2005-12-19 09:10:00,1.6101,1.6113,1.6099,1.611,681500000.0
2005-12-19 09:15:00,1.6108,1.6117,1.6108,1.6108,681500000.0
2005-12-19 09:20:00,1.6109,1.6113,1.6106,1.6113,681500000.0
2005-12-19 09:25:00,1.6112,1.612,1.6111,1.6118,681500000.0
2005-12-19 09:30:00,1.6119,1.612,1.6112,1.6118,681500000.0
2005-12-19 09:35:00,1.612,1.6129,1.6115,1.6128,681500000.0
2005-12-19 09:40:00,1.6127,1.6139,1.6127,1.6137,681500000.0
2005-12-19 09:45:00,1.6138,1.6138,1.613,1.6135,681500000.0
2005-12-19 09:50:00,1.6133,1.6138,1.6131,1.6138,681500000.0
2005-12-19 09:55:00,1.6137,1.6138,1.6123,1.6129,681500000.0
2005-12-19 10:00:00,1.613,1.6131,1.6124,1.6124,681500000.0
2005-12-19 10:05:00,1.6126,1.613,1.6123,1.6129,681500000.0
2005-12-19 10:10:00,1.613,1.6134,1.6125,1.6126,545200000.0
2005-12-19 10:15:00,1.6125,1.6127,1.6116,1.612,681500000.0
2005-12-19 10:20:00,1.6121,1.6125,1.6116,1.6121,681500000.0
2005-12-19 10:25:00,1.612,1.6123,1.6114,1.6116,681500000.0
2005-12-19 10:30:00,1.6117,1.6118,1.6105,1.6108,681500000.0
2005-12-19 10:35:00,1.611,1.6111,1.6103,1.6107,681500000.0
2005-12-19 10:40:00,1.6106,1.611,1.6104,1.6106,681500000.0
2005-12-19 10:45:00,1.6105,1.6112,1.6104,1.6111,681500000.0
2005-12-19 10:50:00,1.6112,1.6123,1.6111,1.6122,681500000.0
2005-12-19 10:55:00,1.6121,1.6125,1.6121,1.6125,681500000.0
2005-12-19 11:00:00,1.6125,1.6131,1.6123,1.613,681500000.0
2005-12-19 11:05:00,1.6133,1.6135,1.6128,1.6129,681500000.0
2005-12-19 11:10:00,1.613,1.6131,1.6118,1.6123,681500000.0
2005-12-19 11:15:00,1.6125,1.6139,1.6122,1.6136,681500000.0
2005-12-19 11:20:00,1.6135,1.6145,1.6132,1.6139,681500000.0
2005-12-19 11:25:00,1.614,1.6143,1.6131,1.6141,681500000.0
2005-12-19 11:30:00,1.6142,1.6145,1.6139,1.6143,681500000.0
2005-12-19 11:35:00,1.6144,1.6147,1.614,1.614,681500000.0
2005-12-19 11:40:00,1.6141,1.6143,1.6137,1.6139,681500000.0
2005-12-19 11:45:00,1.6137,1.614,1.6135,1.6139,681500000.0
2005-12-19 11:50:00,1.6137,1.6139,1.6135,1.6135,545200000.0
2005-12-19 11:55:00,1.6134,1.6141,1.6134,1.6139,681500000.0
2005-12-19 12:00:00,1.6137,1.6147,1.6137,1.6143,681500000.0
2005-12-19 12:05:00,1.614,1.614,1.6133,1.6136,681500000.0
2005-12-19 12:10:00,1.6137,1.6139,1.6128,1.6129,681500000.0
2005-12-19 12:15:00,1.613,1.6132,1.612,1.6123,681500000.0
2005-12-19 12:20:00,1.6122,1.6134,1.6121,1.6128,681500000.0
2005-12-19 12:25:00,1.6129,1.6134,1.6128,1.6129,545200000.0
2005-12-19 12:30:00,1.6128,1.6134,1.6127,1.6132,681500000.0
2005-12-19 12:35:00,1.6131,1.6136,1.6129,1.6134,681500000.0
2005-12-19 12:40:00,1.6133,1.6137,1.6132,1.6133,545200000.0
2005-12-19 12:45:00,1.6132,1.6136,1.6126,1.6129,681500000.0
2005-12-19 12:50:00,1.6127,1.6129,1.6124,1.6127,681500000.0
2005-12-19 12:55:00,1.6124,1.6125,1.6114,1.6114,681500000.0
2005-12-19 13:00:00,1.6113,1.6124,1.6113,1.6122,681500000.0
2005-12-19 13:05:00,1.6121,1.6127,1.612,1.6126,681500000.0
2005-12-19 13:10:00,1.6125,1.6132,1.6124,1.6131,681500000.0
2005-12-19 13:15:00,1.6132,1.6134,1.6127,1.6131,681500000.0
2005-12-19 13:20:00,1.613,1.6131,1.6117,1.6118,681500000.0
2005-12-19 13:25:00,1.612,1.612,1.611,1.6112,681500000.0
2005-12-19 13:30:00,1.6113,1.6114,1.6107,1.6114,681500000.0
2005-12-19 13:35:00,1.6115,1.6115,1.6094,1.6097,681500000.0
2005-12-19 13:40:00,1.6095,1.6107,1.6095,1.6103,681500000.0
2005-12-19 13:45:00,1.6104,1.6106,1.6096,1.6097,681500000.0
2005-12-19 13:50:00,1.6098,1.6106,1.6095,1.6099,681500000.0
2005-12-19 13:55:00,1.61,1.6103,1.6097,1.6103,681500000.0
2005-12-19 14:00:00,1.6104,1.6107,1.6096,1.6102,681500000.0
2005-12-19 14:05:00,1.6101,1.6111,1.6101,1.6109,681500000.0
2005-12-19 14:10:00,1.6107,1.6116,1.61,1.61,681500000.0
2005-12-19 14:15:00,1.6101,1.6104,1.6097,1.6101,681500000.0
2005-12-19 14:20:00,1.61,1.6103,1.6098,1.6099,681500000.0
2005-12-19 14:25:00,1.61,1.6111,1.6087,1.6109,681500000.0
2005-12-19 14:30:00,1.6108,1.6112,1.6105,1.6108,681500000.0
2005-12-19 14:35:00,1.6107,1.6113,1.6105,1.611,681500000.0
2005-12-19 14:40:00,1.6112,1.6119,1.6111,1.6117,681500000.0
2005-12-19 14:45:00,1.6116,1.6126,1.6114,1.6126,681500000.0
2005-12-19 14:50:00,1.6125,1.6128,1.6121,1.6128,681500000.0
2005-12-19 14:55:00,1.6127,1.6137,1.6124,1.613,681500000.0
2005-12-19 15:00:00,1.6129,1.6132,1.6129,1.6129,681500000.0
2005-12-19 15:05:00,1.6128,1.6135,1.6128,1.6133,681500000.0
2005-12-19 15:10:00,1.6132,1.6142,1.6132,1.6141,681500000.0
2005-12-19 15:15:00,1.6139,1.6142,1.6135,1.6139,681500000.0
2005-12-19 15:20:00,1.6137,1.614,1.6128,1.613,681500000.0
2005-12-19 15:25:00,1.6131,1.6131,1.6123,1.6129,681500000.0
2005-12-19 15:30:00,1.613,1.6133,1.6124,1.6126,681500000.0
2005-12-19 15:35:00,1.6125,1.6128,1.6123,1.6123,681500000.0
2005-12-19 15:40:00,1.6124,1.6134,1.6124,1.613,681500000.0
2005-12-19 15:45:00,1.6131,1.6138,1.6129,1.6131,681500000.0
2005-12-19 15:50:00,1.6133,1.6135,1.6125,1.6126,681500000.0
2005-12-19 15:55:00,1.6128,1.6133,1.6125,1.6129,681500000.0
2005-12-19 16:00:00,1.613,1.6136,1.6126,1.6134,681500000.0
2005-12-19 16:05:00,1.6132,1.6147,1.6131,1.6142,681500000.0
2005-12-19 16:10:00,1.6143,1.6148,1.6141,1.6145,681500000.0
2005-12-19 16:15:00,1.6146,1.6153,1.6143,1.615,681500000.0
2005-12-19 16:20:00,1.6152,1.617,1.6152,1.6155,681500000.0
2005-12-19 16:25:00,1.6156,1.6166,1.6147,1.6159,681500000.0
2005-12-19 16:30:00,1.6158,1.6158,1.6146,1.6151,681500000.0
2005-12-19 16:35:00,1.615,1.6158,1.6149,1.6158,681500000.0
2005-12-19 16:40:00,1.6157,1.6158,1.6151,1.6156,681500000.0
2005-12-19 16:45:00,1.6154,1.6164,1.6151,1.6154,681500000.0
2005-12-19 16:50:00,1.6153,1.6156,1.6148,1.6151,545200000.0
2005-12-19 16:55:00,1.6154,1.6154,1.6135,1.6136,681500000.0
2005-12-19 17:00:00,1.6139,1.6139,1.6129,1.6132,681500000.0
2005-12-19 17:05:00,1.6133,1.6138,1.6126,1.6128,681500000.0
2005-12-19 17:10:00,1.6129,1.6132,1.6126,1.6128,681500000.0
2005-12-19 17:15:00,1.6129,1.6133,1.6127,1.6129,681500000.0
2005-12-19 17:20:00,1.6128,1.6133,1.6128,1.6131,545200000.0
2005-12-19 17:25:00,1.6129,1.6133,1.6128,1.6131,681500000.0
2005-12-19 17:30:00,1.6132,1.6134,1.6129,1.6133,681500000.0
2005-12-19 17:35:00,1.6132,1.6143,1.6131,1.6142,681500000.0
2005-12-19 17:40:00,1.6141,1.6153,1.6141,1.6149,681500000.0
2005-12-19 17:45:00,1.615,1.6159,1.6148,1.6151,681500000.0
2005-12-19 17:50:00,1.6153,1.6153,1.6145,1.6146,681500000.0
2005-12-19 17:55:00,1.6147,1.6161,1.6146,1.6153,681500000.0
2005-12-19 18:00:00,1.6151,1.6162,1.6151,1.6157,681500000.0
2005-12-19 18:05:00,1.6159,1.617,1.6157,1.6169,681500000.0
2005-12-19 18:10:00,1.6168,1.6171,1.6161,1.6171,681500000.0
2005-12-19 18:15:00,1.617,1.6173,1.6167,1.6168,681500000.0
2005-12-19 18:20:00,1.6167,1.6168,1.6162,1.6165,681500000.0
2005-12-19 18:25:00,1.6166,1.6167,1.6165,1.6167,408900000.0
2005-12-19 18:30:00,1.6166,1.6169,1.6165,1.6169,545200000.0
2005-12-19 18:35:00,1.617,1.6173,1.6168,1.6168,681500000.0
2005-12-19 18:40:00,1.6169,1.6185,1.6168,1.618,681500000.0
2005-12-19 18:45:00,1.6181,1.6185,1.6178,1.618,681500000.0
2005-12-19 18:50:00,1.6179,1.6187,1.6175,1.6179,681500000.0
2005-12-19 18:55:00,1.618,1.618,1.6173,1.6178,681500000.0
2005-12-19 19:00:00,1.6175,1.6181,1.6174,1.6175,681500000.0
2005-12-19 19:05:00,1.6174,1.6184,1.6169,1.6179,681500000.0
2005-12-19 19:10:00,1.6175,1.6175,1.6167,1.6169,681500000.0
2005-12-19 19:15:00,1.617,1.617,1.6168,1.6169,681500000.0
2005-12-19 19:20:00,1.6167,1.6173,1.6167,1.6169,545200000.0
2005-12-19 19:25:00,1.6168,1.6185,1.6168,1.6185,681500000.0
2005-12-19 19:30:00,1.6184,1.619,1.6179,1.6189,681500000.0
2005-12-19 19:35:00,1.6188,1.6196,1.6188,1.619,681500000.0
2005-12-19 19:40:00,1.6191,1.6193,1.6181,1.6181,681500000.0
2005-12-19 19:45:00,1.618,1.618,1.6169,1.6173,681500000.0
2005-12-19 19:50:00,1.6171,1.6177,1.6169,1.6175,545200000.0
2005-12-19 19:55:00,1.6177,1.6181,1.6171,1.6179,545200000.0
2005-12-19 20:00:00,1.618,1.6194,1.618,1.6189,681500000.0
2005-12-19 20:05:00,1.6187,1.6191,1.618,1.6181,681500000.0
2005-12-19 20:10:00,1.618,1.6188,1.618,1.6185,408900000.0
2005-12-19 20:15:00,1.6188,1.6194,1.6188,1.6193,408900000.0
2005-12-19 20:20:00,1.6194,1.6196,1.619,1.6196,408900000.0
2005-12-19 20:25:00,1.6195,1.6206,1.6195,1.6206,681500000.0
2005-12-19 20:30:00,1.62,1.6209,1.62,1.62,681500000.0
2005-12-19 20:35:00,1.6202,1.6203,1.6191,1.6199,681500000.0
2005-12-19 20:40:00,1.62,1.6206,1.6197,1.6205,681500000.0
2005-12-19 20:45:00,1.6206,1.6209,1.6204,1.6209,681500000.0
2005-12-19 20:50:00,1.6208,1.6218,1.6206,1.6217,681500000.0
2005-12-19 20:55:00,1.6216,1.6221,1.6204,1.6213,681500000.0
2005-12-19 21:00:00,1.6199,1.6217,1.6199,1.6215,681500000.0
2005-12-19 21:05:00,1.6213,1.6218,1.6213,1.6217,681500000.0
2005-12-19 21:10:00,1.6216,1.6219,1.6215,1.6216,681500000.0
2005-12-19 21:15:00,1.6215,1.6217,1.6213,1.6216,681500000.0
2005-12-19 21:20:00,1.6215,1.6219,1.6213,1.6216,545200000.0
2005-12-19 21:25:00,1.6215,1.6216,1.6211,1.6213,681500000.0
2005-12-19 21:30:00,1.6214,1.6217,1.6206,1.6217,545200000.0
2005-12-19 21:35:00,1.6217,1.6217,1.6209,1.6211,545200000.0
2005-12-19 21:40:00,1.6209,1.6213,1.6209,1.6211,272600000.0
2005-12-19 21:45:00,1.6213,1.6215,1.6211,1.6213,408900000.0
2005-12-19 21:50:00,1.6211,1.6213,1.6206,1.6209,545200000.0
2005-12-19 21:55:00,1.6208,1.6216,1.6208,1.6213,681500000.0
2005-12-19 22:00:00,1.6214,1.6218,1.6211,1.6215,681500000.0
2005-12-19 22:05:00,1.6214,1.6214,1.6206,1.6209,681500000.0
2005-12-19 22:10:00,1.6208,1.6208,1.6205,1.6206,408900000.0
2005-12-19 22:15:00,1.6205,1.6211,1.6205,1.6209,681500000.0
2005-12-19 22:20:00,1.6208,1.6209,1.6204,1.6208,681500000.0
2005-12-19 22:25:00,1.6209,1.6218,1.6208,1.6215,681500000.0
2005-12-19 22:30:00,1.6216,1.6219,1.6215,1.6218,681500000.0
2005-12-19 22:35:00,1.6216,1.6218,1.6205,1.6206,681500000.0
2005-12-19 22:40:00,1.6205,1.6218,1.6205,1.6215,681500000.0
2005-12-19 22:45:00,1.6217,1.6218,1.6214,1.6214,545200000.0
2005-12-19 22:50:00,1.6218,1.6219,1.6213,1.6215,681500000.0
2005-12-19 22:55:00,1.6214,1.6218,1.6211,1.6216,681500000.0
2005-12-19 23:00:00,1.6215,1.622,1.6215,1.6219,545200000.0
2005-12-19 23:05:00,1.622,1.622,1.6215,1.6218,545200000.0
2005-12-19 23:10:00,1.6216,1.622,1.6215,1.6218,545200000.0
2005-12-19 23:15:00,1.6217,1.6221,1.6217,1.6218,681500000.0
2005-12-19 23:20:00,1.6219,1.6224,1.6214,1.6215,545200000.0
2005-12-19 23:25:00,1.6216,1.6223,1.6215,1.6223,681500000.0
2005-12-19 23:30:00,1.6221,1.6221,1.6219,1.6221,545200000.0
2005-12-19 23:35:00,1.622,1.6224,1.6218,1.6219,681500000.0
2005-12-19 23:40:00,1.622,1.6221,1.6216,1.6217,681500000.0
2005-12-19 23:45:00,1.6216,1.6218,1.6216,1.6217,681500000.0
2005-12-19 23:50:00,1.6216,1.622,1.6215,1.6218,681500000.0
2005-12-19 23:55:00,1.6216,1.6229,1.6216,1.6229,681500000.0
2005-12-20 00:00:00,1.6228,1.6239,1.6227,1.6231,681500000.0
2005-12-20 00:05:00,1.623,1.6231,1.6228,1.6229,681500000.0
2005-12-20 00:10:00,1.623,1.6245,1.623,1.6239,681500000.0
2005-12-20 00:15:00,1.6241,1.6243,1.6239,1.6241,681500000.0
2005-12-20 00:20:00,1.624,1.6249,1.6236,1.6246,681500000.0
2005-12-20 00:25:00,1.6247,1.6247,1.6235,1.6239,545200000.0
2005-12-20 00:30:00,1.6238,1.6238,1.6226,1.6226,681500000.0
2005-12-20 00:35:00,1.6227,1.6228,1.6217,1.6221,681500000.0
2005-12-20 00:40:00,1.622,1.6223,1.6212,1.6213,681500000.0
2005-12-20 00:45:00,1.6214,1.6214,1.621,1.6213,681500000.0
2005-12-20 00:50:00,1.6216,1.6216,1.6208,1.6209,681500000.0
2005-12-20 00:55:00,1.621,1.6211,1.6201,1.6201,681500000.0
2005-12-20 01:00:00,1.6203,1.621,1.6203,1.6206,681500000.0
2005-12-20 01:05:00,1.6208,1.621,1.6199,1.62,681500000.0
2005-12-20 01:10:00,1.6201,1.6208,1.62,1.6204,681500000.0
2005-12-20 01:15:00,1.6203,1.6203,1.6196,1.62,681500000.0
2005-12-20 01:20:00,1.6199,1.6203,1.6197,1.6198,681500000.0
2005-12-20 01:25:00,1.6199,1.6203,1.6194,1.6196,681500000.0
2005-12-20 01:30:00,1.6197,1.6198,1.6188,1.6191,681500000.0
2005-12-20 01:35:00,1.6188,1.6195,1.6188,1.6189,681500000.0
2005-12-20 01:40:00,1.619,1.6191,1.6184,1.6187,681500000.0
2005-12-20 01:45:00,1.6188,1.6188,1.618,1.6182,681500000.0
2005-12-20 01:50:00,1.618,1.6182,1.6175,1.6176,681500000.0
2005-12-20 01:55:00,1.6183,1.6192,1.6183,1.619,408900000.0
2005-12-20 02:10:00,1.6178,1.6184,1.6178,1.6184,681500000.0
2005-12-20 02:15:00,1.6185,1.6185,1.6176,1.6176,681500000.0
2005-12-20 02:20:00,1.6175,1.6178,1.6172,1.6173,681500000.0
2005-12-20 02:25:00,1.6172,1.6182,1.6171,1.6181,545200000.0
2005-12-20 02:30:00,1.6182,1.6188,1.6182,1.6183,681500000.0
2005-12-20 02:35:00,1.6184,1.62,1.6182,1.6197,681500000.0
2005-12-20 02:40:00,1.6198,1.6214,1.6196,1.6202,681500000.0
2005-12-20 02:45:00,1.6203,1.6215,1.6202,1.6212,681500000.0
2005-12-20 02:50:00,1.6214,1.6218,1.621,1.6218,681500000.0
2005-12-20 02:55:00,1.6216,1.6218,1.6205,1.6206,681500000.0
2005-12-20 03:00:00,1.621,1.6211,1.6194,1.6202,681500000.0
2005-12-20 03:05:00,1.6203,1.6208,1.6202,1.6203,681500000.0
2005-12-20 03:10:00,1.6205,1.6209,1.6205,1.6207,681500000.0
2005-12-20 03:15:00,1.6208,1.6211,1.6207,1.6208,545200000.0
2005-12-20 03:20:00,1.6208,1.6209,1.6206,1.6206,681500000.0
2005-12-20 03:25:00,1.6207,1.621,1.6207,1.621,545200000.0
2005-12-20 03:30:00,1.6208,1.6209,1.6204,1.6209,681500000.0
2005-12-20 03:35:00,1.6208,1.6212,1.6206,1.6209,681500000.0
2005-12-20 03:40:00,1.6208,1.6209,1.6203,1.6207,681500000.0
2005-12-20 03:45:00,1.6206,1.6209,1.6205,1.6207,681500000.0
2005-12-20 03:50:00,1.6208,1.621,1.6204,1.6208,545200000.0
2005-12-20 03:55:00,1.6207,1.6208,1.6204,1.6207,681500000.0
2005-12-20 04:00:00,1.6206,1.6214,1.6204,1.6205,681500000.0
2005-12-20 04:05:00,1.6204,1.6211,1.6201,1.6203,681500000.0
2005-12-20 04:10:00,1.6202,1.6206,1.6199,1.6202,681500000.0
2005-12-20 04:15:00,1.6203,1.6207,1.6201,1.6201,681500000.0
2005-12-20 04:20:00,1.6202,1.6205,1.62,1.6201,681500000.0
2005-12-20 04:25:00,1.6202,1.6207,1.6199,1.6207,681500000.0
2005-12-20 04:30:00,1.6209,1.621,1.6202,1.6204,681500000.0
2005-12-20 04:35:00,1.6206,1.6207,1.6201,1.6204,681500000.0
2005-12-20 04:40:00,1.6203,1.6205,1.62,1.62,681500000.0
2005-12-20 04:45:00,1.6199,1.6206,1.6198,1.6203,681500000.0
2005-12-20 04:50:00,1.6204,1.6206,1.6196,1.6202,681500000.0
2005-12-20 04:55:00,1.62,1.6204,1.6198,1.62,681500000.0
2005-12-20 05:00:00,1.6201,1.6205,1.6201,1.6202,545200000.0
2005-12-20 05:05:00,1.62,1.6205,1.6198,1.6204,681500000.0
2005-12-20 05:10:00,1.6203,1.6207,1.6201,1.6205,681500000.0
2005-12-20 05:15:00,1.6206,1.6215,1.6205,1.621,681500000.0
2005-12-20 05:20:00,1.6209,1.6209,1.6204,1.6208,545200000.0
2005-12-20 05:25:00,1.6209,1.6209,1.6203,1.6204,545200000.0
2005-12-20 05:30:00,1.6203,1.6204,1.6188,1.6194,681500000.0
2005-12-20 05:35:00,1.6196,1.6196,1.6189,1.6195,681500000.0
2005-12-20 05:40:00,1.6195,1.6197,1.6181,1.6185,681500000.0
2005-12-20 05:45:00,1.6183,1.6192,1.6183,1.6188,681500000.0
2005-12-20 05:50:00,1.6187,1.6194,1.6184,1.6194,681500000.0
2005-12-20 05:55:00,1.6191,1.6211,1.6191,1.6207,681500000.0
2005-12-20 06:00:00,1.6208,1.621,1.6203,1.621,681500000.0
2005-12-20 06:05:00,1.6212,1.6216,1.6209,1.6211,681500000.0
2005-12-20 06:10:00,1.621,1.6211,1.6206,1.621,681500000.0
2005-12-20 06:15:00,1.6211,1.6214,1.6208,1.6209,681500000.0
2005-12-20 06:20:00,1.6208,1.6212,1.6206,1.6207,681500000.0
2005-12-20 06:25:00,1.6206,1.6209,1.6204,1.6208,681500000.0
2005-12-20 06:30:00,1.6209,1.6219,1.6208,1.6219,681500000.0
2005-12-20 06:35:00,1.622,1.6221,1.6214,1.6217,681500000.0
2005-12-20 06:40:00,1.6216,1.6218,1.621,1.6216,681500000.0
2005-12-20 06:45:00,1.6217,1.622,1.6214,1.6216,681500000.0
2005-12-20 06:50:00,1.6215,1.6215,1.6209,1.6211,545200000.0
2005-12-20 06:55:00,1.621,1.6214,1.621,1.6211,681500000.0
2005-12-20 07:00:00,1.621,1.6211,1.6204,1.6205,681500000.0
2005-12-20 07:05:00,1.6204,1.6204,1.6185,1.6191,681500000.0
2005-12-20 07:10:00,1.6192,1.6197,1.6184,1.6186,681500000.0
2005-12-20 07:15:00,1.6187,1.619,1.6184,1.6189,681500000.0
2005-12-20 07:20:00,1.619,1.6193,1.6187,1.6191,681500000.0
2005-12-20 07:25:00,1.6192,1.6192,1.6178,1.6183,681500000.0
2005-12-20 07:30:00,1.6184,1.6186,1.6179,1.6181,681500000.0
2005-12-20 07:35:00,1.618,1.6181,1.6175,1.6178,681500000.0
2005-12-20 07:40:00,1.6177,1.6181,1.6173,1.618,681500000.0
2005-12-20 07:45:00,1.6181,1.6186,1.6179,1.6181,681500000.0
2005-12-20 07:50:00,1.618,1.6183,1.6176,1.6179,681500000.0
2005-12-20 07:55:00,1.6177,1.6183,1.6175,1.6183,681500000.0
2005-12-20 08:00:00,1.6182,1.6189,1.6182,1.6186,681500000.0
2005-12-20 08:05:00,1.6187,1.6188,1.6182,1.6184,681500000.0
2005-12-20 08:10:00,1.6185,1.6186,1.6176,1.6176,681500000.0
2005-12-20 08:15:00,1.6177,1.6178,1.6172,1.6178,681500000.0
2005-12-20 08:20:00,1.6175,1.6176,1.6161,1.6169,681500000.0
2005-12-20 08:25:00,1.6166,1.6174,1.6163,1.6173,681500000.0
2005-12-20 08:30:00,1.6172,1.6177,1.6164,1.6173,681500000.0
2005-12-20 08:35:00,1.6172,1.6177,1.6171,1.6176,681500000.0
2005-12-20 08:40:00,1.6177,1.6189,1.6175,1.6185,681500000.0
2005-12-20 08:45:00,1.6186,1.6196,1.6184,1.6188,681500000.0
2005-12-20 08:50:00,1.6186,1.6191,1.6182,1.6186,681500000.0
2005-12-20 08:55:00,1.6189,1.6191,1.6181,1.6181,681500000.0
2005-12-20 09:00:00,1.618,1.6185,1.6179,1.6181,681500000.0
2005-12-20 09:05:00,1.6182,1.6188,1.6181,1.6182,681500000.0
2005-12-20 09:10:00,1.6183,1.6193,1.6183,1.6192,681500000.0
2005-12-20 09:15:00,1.6193,1.6193,1.6185,1.6189,681500000.0
2005-12-20 09:20:00,1.6188,1.6193,1.6185,1.6189,681500000.0
2005-12-20 09:25:00,1.619,1.6195,1.6187,1.6191,681500000.0
2005-12-20 09:30:00,1.6192,1.6204,1.6191,1.6196,681500000.0
2005-12-20 09:35:00,1.6195,1.6207,1.6195,1.6202,681500000.0
2005-12-20 09:40:00,1.6203,1.6213,1.6202,1.6212,681500000.0
2005-12-20 09:45:00,1.6213,1.6216,1.6207,1.6209,681500000.0
2005-12-20 09:50:00,1.6211,1.6211,1.6194,1.6194,681500000.0
2005-12-20 09:55:00,1.6195,1.62,1.6195,1.6198,681500000.0
2005-12-20 10:00:00,1.6197,1.6201,1.6191,1.6193,681500000.0
2005-12-20 10:05:00,1.6195,1.6197,1.6184,1.6188,681500000.0
2005-12-20 10:10:00,1.6187,1.6194,1.6187,1.6191,681500000.0
2005-12-20 10:15:00,1.6192,1.6197,1.6189,1.6193,681500000.0
2005-12-20 10:20:00,1.6191,1.6197,1.6191,1.6193,681500000.0
2005-12-20 10:25:00,1.6194,1.6198,1.6192,1.6195,681500000.0
2005-12-20 10:30:00,1.6196,1.6197,1.6186,1.6189,681500000.0
2005-12-20 10:35:00,1.6185,1.6194,1.6181,1.6191,681500000.0
2005-12-20 10:40:00,1.619,1.6192,1.6184,1.6187,681500000.0
2005-12-20 10:45:00,1.6186,1.6192,1.6184,1.6191,681500000.0
2005-12-20 10:50:00,1.6192,1.6203,1.6191,1.6202,681500000.0
2005-12-20 10:55:00,1.62,1.6205,1.6198,1.6202,681500000.0
2005-12-20 11:00:00,1.6204,1.6206,1.6196,1.6201,681500000.0
2005-12-20 11:05:00,1.62,1.62,1.6187,1.6187,681500000.0
2005-12-20 11:10:00,1.6186,1.6188,1.6184,1.6186,681500000.0
2005-12-20 11:15:00,1.6187,1.619,1.6182,1.6188,681500000.0
2005-12-20 11:20:00,1.6189,1.6189,1.6181,1.6188,681500000.0
2005-12-20 11:25:00,1.6187,1.6195,1.6186,1.6195,681500000.0
2005-12-20 11:30:00,1.6194,1.6198,1.619,1.6194,681500000.0
2005-12-20 11:35:00,1.6193,1.6198,1.6193,1.6197,545200000.0
2005-12-20 11:40:00,1.6196,1.6196,1.6189,1.619,681500000.0
2005-12-20 11:45:00,1.6191,1.6194,1.6191,1.6193,681500000.0
2005-12-20 11:50:00,1.6191,1.6199,1.6191,1.6197,681500000.0
2005-12-20 11:55:00,1.6198,1.6208,1.6196,1.6205,681500000.0
2005-12-20 12:00:00,1.6204,1.6204,1.6192,1.6195,681500000.0
2005-12-20 12:05:00,1.6194,1.62,1.6194,1.62,545200000.0
2005-12-20 12:10:00,1.6202,1.6203,1.6196,1.6199,681500000.0
2005-12-20 12:15:00,1.62,1.62,1.6193,1.6193,681500000.0
2005-12-20 12:20:00,1.6194,1.6197,1.6191,1.6191,681500000.0
2005-12-20 12:25:00,1.6192,1.6197,1.6192,1.6196,681500000.0
2005-12-20 12:30:00,1.6193,1.6198,1.6193,1.6198,681500000.0
2005-12-20 12:35:00,1.6197,1.6198,1.6188,1.6188,681500000.0
2005-12-20 12:40:00,1.6189,1.6192,1.6188,1.6191,681500000.0
2005-12-20 12:45:00,1.6192,1.6194,1.619,1.619,681500000.0
2005-12-20 12:50:00,1.6191,1.6199,1.6189,1.6199,545200000.0
2005-12-20 12:55:00,1.6198,1.6198,1.6193,1.6193,681500000.0
2005-12-20 13:00:00,1.6194,1.6197,1.6174,1.6178,681500000.0
2005-12-20 13:05:00,1.618,1.6186,1.6176,1.6183,681500000.0
2005-12-20 13:10:00,1.6184,1.6193,1.6184,1.619,681500000.0
2005-12-20 13:15:00,1.6191,1.6191,1.6182,1.6186,681500000.0
2005-12-20 13:20:00,1.6187,1.6191,1.6185,1.619,681500000.0
2005-12-20 13:25:00,1.6189,1.6189,1.6179,1.6183,681500000.0
2005-12-20 13:30:00,1.6184,1.6186,1.6177,1.6183,681500000.0
2005-12-20 13:35:00,1.6184,1.6191,1.6181,1.6182,681500000.0
2005-12-20 13:40:00,1.6183,1.6187,1.6181,1.6182,681500000.0
2005-12-20 13:45:00,1.6181,1.6182,1.6174,1.6178,681500000.0
2005-12-20 13:50:00,1.6179,1.618,1.6176,1.6176,681500000.0
2005-12-20 13:55:00,1.6175,1.6176,1.6168,1.6171,681500000.0
2005-12-20 14:00:00,1.6172,1.6174,1.6167,1.6169,681500000.0
2005-12-20 14:05:00,1.617,1.6179,1.617,1.6177,681500000.0
2005-12-20 14:10:00,1.6175,1.6177,1.617,1.6173,681500000.0
2005-12-20 14:15:00,1.6177,1.618,1.6171,1.6176,681500000.0
2005-12-20 14:20:00,1.6177,1.6183,1.6173,1.6183,681500000.0
2005-12-20 14:25:00,1.6185,1.6191,1.6183,1.619,681500000.0
2005-12-20 14:30:00,1.6191,1.6195,1.618,1.6181,681500000.0
2005-12-20 14:35:00,1.618,1.6182,1.6169,1.6169,681500000.0
2005-12-20 14:40:00,1.6167,1.6174,1.6163,1.6167,681500000.0
2005-12-20 14:45:00,1.6168,1.6174,1.6166,1.6167,681500000.0
2005-12-20 14:50:00,1.6166,1.617,1.6157,1.6159,681500000.0
2005-12-20 14:55:00,1.6161,1.6161,1.615,1.6153,681500000.0
2005-12-20 15:00:00,1.6155,1.6162,1.6148,1.6157,681500000.0
2005-12-20 15:05:00,1.6156,1.6164,1.6153,1.616,681500000.0
2005-12-20 15:10:00,1.6161,1.6166,1.6156,1.6163,681500000.0
2005-12-20 15:15:00,1.6164,1.6168,1.6161,1.6165,681500000.0
2005-12-20 15:20:00,1.6168,1.6183,1.6163,1.618,681500000.0
2005-12-20 15:25:00,1.6182,1.6188,1.6176,1.6179,681500000.0
2005-12-20 15:30:00,1.6181,1.6183,1.6174,1.6175,681500000.0
2005-12-20 15:35:00,1.6176,1.6183,1.6176,1.6176,681500000.0
2005-12-20 15:40:00,1.6177,1.6182,1.617,1.6171,681500000.0
2005-12-20 15:45:00,1.617,1.6178,1.6168,1.6171,681500000.0
2005-12-20 15:50:00,1.617,1.6174,1.6168,1.6173,681500000.0
2005-12-20 15:55:00,1.6172,1.6173,1.616,1.6161,681500000.0
2005-12-20 16:00:00,1.6162,1.6165,1.6141,1.6144,681500000.0
2005-12-20 16:05:00,1.6145,1.6149,1.6132,1.6133,681500000.0
2005-12-20 16:10:00,1.6135,1.6142,1.6135,1.6138,681500000.0
2005-12-20 16:15:00,1.614,1.6149,1.6137,1.6145,681500000.0
2005-12-20 16:20:00,1.6146,1.6151,1.6143,1.6148,681500000.0
2005-12-20 16:25:00,1.6149,1.615,1.6139,1.6139,681500000.0
2005-12-20 16:30:00,1.614,1.6146,1.6139,1.6141,681500000.0
2005-12-20 16:35:00,1.6142,1.6148,1.6141,1.6144,681500000.0
2005-12-20 16:40:00,1.6143,1.6151,1.614,1.6147,681500000.0
2005-12-20 16:45:00,1.6146,1.6148,1.6135,1.6138,681500000.0
2005-12-20 16:50:00,1.6137,1.6141,1.6133,1.6141,681500000.0
2005-12-20 16:55:00,1.614,1.6158,1.6139,1.6157,681500000.0
2005-12-20 17:00:00,1.6159,1.6176,1.6156,1.6164,681500000.0
2005-12-20 17:05:00,1.6166,1.6177,1.6161,1.6177,681500000.0
2005-12-20 17:10:00,1.6178,1.6185,1.6173,1.6181,681500000.0
2005-12-20 17:15:00,1.6182,1.6195,1.6174,1.6183,681500000.0
2005-12-20 17:20:00,1.6183,1.6191,1.6182,1.6187,681500000.0
2005-12-20 17:25:00,1.6186,1.6193,1.6183,1.6189,681500000.0
2005-12-20 17:30:00,1.619,1.6191,1.6183,1.6185,681500000.0
2005-12-20 17:35:00,1.6183,1.6197,1.6182,1.6195,681500000.0
2005-12-20 17:40:00,1.6193,1.6199,1.6181,1.6181,681500000.0
2005-12-20 17:45:00,1.6179,1.618,1.6162,1.6168,681500000.0
2005-12-20 17:50:00,1.6167,1.6169,1.6158,1.6168,681500000.0
2005-12-20 17:55:00,1.6167,1.6169,1.6157,1.6161,681500000.0
2005-12-20 18:00:00,1.616,1.6161,1.6149,1.6153,681500000.0
2005-12-20 18:05:00,1.6152,1.6162,1.6148,1.6159,681500000.0
2005-12-20 18:10:00,1.6157,1.6178,1.6157,1.6178,681500000.0
2005-12-20 18:15:00,1.6177,1.618,1.6175,1.618,681500000.0
2005-12-20 18:20:00,1.6179,1.6181,1.6175,1.6179,681500000.0
2005-12-20 18:25:00,1.6178,1.6181,1.6173,1.6175,681500000.0
2005-12-20 18:30:00,1.6177,1.6181,1.6169,1.6175,681500000.0
2005-12-20 18:35:00,1.6177,1.618,1.6175,1.618,681500000.0
2005-12-20 18:40:00,1.6178,1.6181,1.6175,1.6179,681500000.0
2005-12-20 18:45:00,1.618,1.6183,1.6177,1.6181,681500000.0
2005-12-20 18:50:00,1.6183,1.6185,1.618,1.6181,681500000.0
2005-12-20 18:55:00,1.6183,1.6187,1.6174,1.6175,681500000.0
2005-12-20 19:00:00,1.6174,1.6175,1.6167,1.6169,681500000.0
2005-12-20 19:05:00,1.6171,1.6181,1.617,1.6173,681500000.0
2005-12-20 19:10:00,1.6174,1.6175,1.6169,1.6173,681500000.0
2005-12-20 19:15:00,1.6174,1.6174,1.6157,1.6166,681500000.0
2005-12-20 19:20:00,1.6167,1.617,1.6163,1.6165,681500000.0
2005-12-20 19:25:00,1.6166,1.6168,1.616,1.6164,681500000.0
2005-12-20 19:30:00,1.6167,1.6168,1.6163,1.6165,681500000.0
2005-12-20 19:35:00,1.6166,1.6169,1.6162,1.6167,681500000.0
2005-12-20 19:40:00,1.6165,1.6175,1.6165,1.6174,681500000.0
2005-12-20 19:45:00,1.6175,1.6177,1.6168,1.617,681500000.0
2005-12-20 19:50:00,1.6174,1.6178,1.6168,1.6177,681500000.0
2005-12-20 19:55:00,1.6178,1.6183,1.6175,1.6181,681500000.0
2005-12-20 20:00:00,1.6183,1.6184,1.6177,1.6177,681500000.0
2005-12-20 20:05:00,1.6178,1.6181,1.6175,1.6181,681500000.0
2005-12-20 20:10:00,1.618,1.6181,1.6175,1.618,681500000.0
2005-12-20 20:15:00,1.6179,1.6181,1.6174,1.6175,545200000.0
2005-12-20 20:20:00,1.6174,1.6175,1.617,1.6173,681500000.0
2005-12-20 20:25:00,1.6174,1.6178,1.6173,1.6173,681500000.0
2005-12-20 20:30:00,1.6174,1.6177,1.6169,1.6173,681500000.0
2005-12-20 20:35:00,1.6174,1.6175,1.6171,1.6171,545200000.0
2005-12-20 20:40:00,1.6171,1.6174,1.6166,1.6169,408900000.0
2005-12-20 20:45:00,1.6168,1.617,1.6166,1.617,681500000.0
2005-12-20 20:50:00,1.6169,1.6177,1.6169,1.6174,681500000.0
2005-12-20 20:55:00,1.6173,1.6178,1.6169,1.6175,681500000.0
2005-12-20 21:00:00,1.6171,1.6175,1.6167,1.6168,681500000.0
2005-12-20 21:05:00,1.6169,1.6169,1.6161,1.6165,681500000.0
2005-12-20 21:10:00,1.6165,1.6166,1.616,1.6164,681500000.0
2005-12-20 21:15:00,1.6166,1.6169,1.6163,1.6168,681500000.0
2005-12-20 21:20:00,1.6167,1.6169,1.6165,1.6168,681500000.0
2005-12-20 21:25:00,1.6166,1.6166,1.6159,1.6159,681500000.0
2005-12-20 21:30:00,1.6157,1.6159,1.6151,1.6151,681500000.0
2005-12-20 21:35:00,1.6153,1.616,1.6153,1.6154,681500000.0
2005-12-20 21:40:00,1.6153,1.6156,1.615,1.6154,681500000.0
2005-12-20 21:45:00,1.6155,1.6156,1.615,1.6154,681500000.0
2005-12-20 21:50:00,1.6151,1.6156,1.6149,1.6154,545200000.0
2005-12-20 21:55:00,1.6153,1.6156,1.6149,1.6155,681500000.0
2005-12-20 22:00:00,1.6154,1.6156,1.6149,1.615,681500000.0
2005-12-20 22:05:00,1.6149,1.6153,1.6149,1.6151,681500000.0
2005-12-20 22:10:00,1.615,1.6157,1.615,1.6154,681500000.0
2005-12-20 22:15:00,1.6155,1.616,1.6153,1.6155,681500000.0
2005-12-20 22:20:00,1.6154,1.6161,1.6154,1.6161,681500000.0
2005-12-20 22:25:00,1.6163,1.6163,1.6157,1.6161,681500000.0
2005-12-20 22:30:00,1.6162,1.6167,1.6161,1.6164,681500000.0
2005-12-20 22:35:00,1.6163,1.6169,1.6162,1.6168,681500000.0
2005-12-20 22:40:00,1.6167,1.6171,1.6164,1.617,681500000.0
2005-12-20 22:45:00,1.6169,1.6173,1.6153,1.6157,681500000.0
2005-12-20 22:50:00,1.616,1.6162,1.6155,1.6156,681500000.0
2005-12-20 22:55:00,1.6157,1.6162,1.6155,1.6155,545200000.0
2005-12-20 23:00:00,1.6156,1.6163,1.6153,1.6162,681500000.0
2005-12-20 23:05:00,1.6159,1.6168,1.6159,1.616,681500000.0
2005-12-20 23:10:00,1.6159,1.6164,1.6157,1.6163,681500000.0
2005-12-20 23:15:00,1.6163,1.6169,1.6163,1.6165,681500000.0
2005-12-20 23:20:00,1.6164,1.6165,1.616,1.6164,681500000.0
2005-12-20 23:25:00,1.6163,1.6165,1.616,1.6163,681500000.0
2005-12-20 23:30:00,1.6162,1.6163,1.6156,1.6159,681500000.0
2005-12-20 23:35:00,1.616,1.6162,1.616,1.6162,545200000.0
2005-12-20 23:40:00,1.616,1.6167,1.616,1.6163,681500000.0
2005-12-20 23:45:00,1.6161,1.6165,1.6156,1.6157,681500000.0
2005-12-20 23:50:00,1.6159,1.6161,1.6154,1.6156,545200000.0
2005-12-20 23:55:00,1.6155,1.6161,1.6153,1.6157,681500000.0
2005-12-21 00:00:00,1.6156,1.6158,1.6154,1.6155,681500000.0
2005-12-21 00:05:00,1.6154,1.6154,1.615,1.615,681500000.0
2005-12-21 00:10:00,1.6149,1.615,1.6137,1.6137,681500000.0
2005-12-21 00:15:00,1.6138,1.6145,1.6136,1.6139,681500000.0
2005-12-21 00:20:00,1.6138,1.6141,1.6136,1.6139,681500000.0
2005-12-21 00:25:00,1.6138,1.6143,1.613,1.613,681500000.0
2005-12-21 00:30:00,1.6129,1.6136,1.6121,1.6124,681500000.0
2005-12-21 00:35:00,1.6126,1.614,1.6126,1.614,681500000.0
2005-12-21 00:40:00,1.6139,1.614,1.6133,1.6135,681500000.0
2005-12-21 00:45:00,1.6133,1.6138,1.6133,1.6134,681500000.0
2005-12-21 00:50:00,1.6136,1.6141,1.6132,1.6141,681500000.0
2005-12-21 00:55:00,1.614,1.6143,1.6138,1.6138,681500000.0
2005-12-21 01:00:00,1.6139,1.6148,1.6138,1.6141,681500000.0
2005-12-21 01:05:00,1.6142,1.6144,1.6139,1.6144,681500000.0
2005-12-21 01:10:00,1.6142,1.6153,1.6138,1.614,681500000.0
2005-12-21 01:15:00,1.6142,1.6143,1.6139,1.614,681500000.0
2005-12-21 01:20:00,1.6142,1.6143,1.614,1.6142,545200000.0
2005-12-21 01:25:00,1.6145,1.6151,1.6134,1.615,681500000.0
2005-12-21 01:30:00,1.6149,1.6155,1.6146,1.6146,681500000.0
2005-12-21 01:35:00,1.6148,1.6152,1.6146,1.6149,681500000.0
2005-12-21 01:40:00,1.615,1.6151,1.6146,1.6149,681500000.0
2005-12-21 01:45:00,1.6151,1.6153,1.6147,1.6147,681500000.0
2005-12-21 01:50:00,1.6146,1.6163,1.6145,1.6156,681500000.0
2005-12-21 01:55:00,1.6155,1.6166,1.6155,1.6161,681500000.0
2005-12-21 02:10:00,1.6167,1.6175,1.6164,1.6169,681500000.0
2005-12-21 02:15:00,1.6162,1.6174,1.6161,1.6172,681500000.0
2005-12-21 02:20:00,1.6173,1.6176,1.6169,1.6169,681500000.0
2005-12-21 02:25:00,1.6171,1.6174,1.6167,1.6174,681500000.0
2005-12-21 02:30:00,1.6173,1.6179,1.6166,1.6168,681500000.0
2005-12-21 02:35:00,1.6167,1.617,1.6162,1.6164,681500000.0
2005-12-21 02:40:00,1.6165,1.6172,1.6162,1.617,681500000.0
2005-12-21 02:45:00,1.6171,1.6179,1.617,1.6178,681500000.0
2005-12-21 02:50:00,1.6179,1.618,1.6174,1.6175,681500000.0
2005-12-21 02:55:00,1.6174,1.618,1.6173,1.6178,681500000.0
2005-12-21 03:00:00,1.6177,1.6177,1.6168,1.6173,681500000.0
2005-12-21 03:05:00,1.6172,1.6172,1.6167,1.6167,681500000.0
2005-12-21 03:10:00,1.6166,1.6167,1.6163,1.6163,545200000.0
2005-12-21 03:15:00,1.6161,1.6166,1.6157,1.6162,681500000.0
2005-12-21 03:20:00,1.6163,1.6167,1.6163,1.6163,681500000.0
2005-12-21 03:25:00,1.6164,1.6178,1.6163,1.6176,681500000.0
2005-12-21 03:30:00,1.6178,1.6181,1.6176,1.618,681500000.0
2005-12-21 03:35:00,1.6179,1.6181,1.6177,1.6179,681500000.0
2005-12-21 03:40:00,1.6178,1.6178,1.6176,1.6178,681500000.0
2005-12-21 03:45:00,1.6179,1.6179,1.6174,1.6176,681500000.0
2005-12-21 03:50:00,1.6177,1.6178,1.6173,1.6173,681500000.0
2005-12-21 03:55:00,1.6174,1.6175,1.6172,1.6172,681500000.0
2005-12-21 04:00:00,1.6169,1.6171,1.6164,1.6164,681500000.0
2005-12-21 04:05:00,1.6162,1.6169,1.6162,1.6165,681500000.0
2005-12-21 04:10:00,1.6166,1.6168,1.6159,1.6161,681500000.0
2005-12-21 04:15:00,1.616,1.6163,1.6159,1.6163,681500000.0
2005-12-21 04:20:00,1.616,1.6166,1.6159,1.6165,545200000.0
2005-12-21 04:25:00,1.6164,1.6166,1.6158,1.6161,681500000.0
2005-12-21 04:30:00,1.6159,1.6161,1.6151,1.6153,681500000.0
2005-12-21 04:35:00,1.6152,1.6155,1.6148,1.6152,681500000.0
2005-12-21 04:40:00,1.6151,1.6152,1.6147,1.6152,681500000.0
2005-12-21 04:45:00,1.6151,1.6151,1.6146,1.6147,681500000.0
2005-12-21 04:50:00,1.6149,1.6151,1.6147,1.6149,545200000.0
2005-12-21 04:55:00,1.6148,1.6151,1.6148,1.615,545200000.0
2005-12-21 05:00:00,1.6152,1.6153,1.6147,1.6151,681500000.0
2005-12-21 05:05:00,1.6152,1.6154,1.615,1.6152,681500000.0
2005-12-21 05:10:00,1.6153,1.6153,1.6149,1.615,681500000.0
2005-12-21 05:15:00,1.6151,1.6163,1.615,1.6163,681500000.0
2005-12-21 05:20:00,1.616,1.6164,1.6158,1.6159,681500000.0
2005-12-21 05:25:00,1.616,1.6163,1.616,1.6161,681500000.0
2005-12-21 05:30:00,1.6159,1.6163,1.6157,1.6158,681500000.0
2005-12-21 05:35:00,1.6159,1.6162,1.6157,1.6161,545200000.0
2005-12-21 05:40:00,1.616,1.6161,1.6159,1.616,681500000.0
2005-12-21 05:45:00,1.6159,1.6159,1.615,1.6152,681500000.0
2005-12-21 05:50:00,1.6153,1.6153,1.6144,1.6152,681500000.0
2005-12-21 05:55:00,1.6154,1.6154,1.6143,1.6147,681500000.0
2005-12-21 06:00:00,1.6146,1.6147,1.6141,1.6145,681500000.0
2005-12-21 06:05:00,1.6146,1.615,1.6129,1.6132,681500000.0
2005-12-21 06:10:00,1.6133,1.6157,1.6132,1.6151,681500000.0
2005-12-21 06:15:00,1.6151,1.6162,1.6143,1.6161,681500000.0
2005-12-21 06:20:00,1.616,1.616,1.6153,1.6153,681500000.0
2005-12-21 06:25:00,1.6154,1.6157,1.6152,1.6154,681500000.0
2005-12-21 06:30:00,1.6155,1.6157,1.615,1.615,545200000.0
2005-12-21 06:35:00,1.6151,1.6151,1.6146,1.6147,545200000.0
2005-12-21 06:40:00,1.6148,1.6148,1.6143,1.6145,681500000.0
2005-12-21 06:45:00,1.6147,1.6147,1.6143,1.6144,408900000.0
2005-12-21 06:50:00,1.6145,1.6148,1.6142,1.6147,681500000.0
2005-12-21 06:55:00,1.6146,1.6149,1.6144,1.6145,681500000.0
2005-12-21 07:00:00,1.6146,1.6146,1.6127,1.6129,681500000.0
2005-12-21 07:05:00,1.6127,1.6131,1.6126,1.613,681500000.0
2005-12-21 07:10:00,1.6133,1.6136,1.6128,1.6134,681500000.0
2005-12-21 07:15:00,1.6136,1.614,1.6135,1.6137,681500000.0
2005-12-21 07:20:00,1.6135,1.6138,1.6126,1.6129,681500000.0
2005-12-21 07:25:00,1.6131,1.6132,1.6121,1.6123,681500000.0
2005-12-21 07:30:00,1.6122,1.6135,1.6121,1.6131,681500000.0
2005-12-21 07:35:00,1.613,1.6132,1.6122,1.6124,681500000.0
2005-12-21 07:40:00,1.6126,1.6129,1.6124,1.6127,681500000.0
2005-12-21 07:45:00,1.6128,1.6138,1.6128,1.6134,681500000.0
2005-12-21 07:50:00,1.6135,1.6143,1.6135,1.6142,681500000.0
2005-12-21 07:55:00,1.6143,1.6143,1.6134,1.6138,681500000.0
2005-12-21 08:00:00,1.6137,1.6138,1.6128,1.613,681500000.0
2005-12-21 08:05:00,1.6131,1.6137,1.6127,1.613,681500000.0
2005-12-21 08:10:00,1.6129,1.6136,1.6126,1.6131,681500000.0
2005-12-21 08:15:00,1.613,1.6134,1.6125,1.6131,545200000.0
2005-12-21 08:20:00,1.6132,1.6137,1.6119,1.6128,681500000.0
2005-12-21 08:25:00,1.6127,1.614,1.6127,1.613,681500000.0
2005-12-21 08:30:00,1.6129,1.614,1.6128,1.6137,681500000.0
2005-12-21 08:35:00,1.6138,1.6141,1.6134,1.6138,681500000.0
2005-12-21 08:40:00,1.6137,1.6146,1.6135,1.6146,681500000.0
2005-12-21 08:45:00,1.6147,1.6147,1.6135,1.6136,681500000.0
2005-12-21 08:50:00,1.6137,1.614,1.6133,1.6134,681500000.0
2005-12-21 08:55:00,1.6136,1.6142,1.6129,1.6142,681500000.0
2005-12-21 09:00:00,1.6141,1.6156,1.6141,1.6154,681500000.0
2005-12-21 09:05:00,1.6156,1.6167,1.6151,1.6163,681500000.0
2005-12-21 09:10:00,1.6162,1.6174,1.6159,1.616,681500000.0
2005-12-21 09:15:00,1.6161,1.6181,1.616,1.6172,681500000.0
2005-12-21 09:20:00,1.6173,1.6176,1.6168,1.6172,681500000.0
2005-12-21 09:25:00,1.6171,1.6173,1.6157,1.6164,681500000.0
2005-12-21 09:30:00,1.6162,1.6167,1.6155,1.6157,681500000.0
2005-12-21 09:35:00,1.6159,1.6162,1.6154,1.6155,681500000.0
2005-12-21 09:40:00,1.6154,1.6158,1.6148,1.6157,681500000.0
2005-12-21 09:45:00,1.6156,1.616,1.6152,1.6156,681500000.0
2005-12-21 09:50:00,1.6154,1.6159,1.6146,1.6149,681500000.0
2005-12-21 09:55:00,1.615,1.6161,1.6148,1.616,681500000.0
2005-12-21 10:00:00,1.6161,1.6166,1.6155,1.6164,681500000.0
2005-12-21 10:05:00,1.6163,1.6166,1.6159,1.6161,681500000.0
2005-12-21 10:10:00,1.6162,1.6164,1.6154,1.6157,681500000.0
2005-12-21 10:15:00,1.6155,1.6165,1.6155,1.6161,681500000.0
2005-12-21 10:20:00,1.6161,1.6165,1.6157,1.6159,681500000.0
2005-12-21 10:25:00,1.6161,1.6163,1.6154,1.6156,681500000.0
2005-12-21 10:30:00,1.6157,1.6167,1.6157,1.6164,681500000.0
2005-12-21 10:35:00,1.6165,1.6174,1.6163,1.6173,681500000.0
2005-12-21 10:40:00,1.6172,1.6175,1.6165,1.6168,681500000.0
2005-12-21 10:45:00,1.6166,1.6173,1.6166,1.6172,545200000.0
2005-12-21 10:50:00,1.6173,1.6177,1.6169,1.617,681500000.0
2005-12-21 10:55:00,1.6171,1.6174,1.6167,1.6168,681500000.0
2005-12-21 11:00:00,1.6167,1.6169,1.6164,1.6166,681500000.0
2005-12-21 11:05:00,1.6168,1.6171,1.6167,1.6168,681500000.0
2005-12-21 11:10:00,1.6169,1.6169,1.6162,1.6167,545200000.0
2005-12-21 11:15:00,1.6166,1.6175,1.6166,1.6174,681500000.0
2005-12-21 11:20:00,1.6172,1.6173,1.6164,1.6166,681500000.0
2005-12-21 11:25:00,1.6165,1.6168,1.616,1.6164,681500000.0
2005-12-21 11:30:00,1.6163,1.6168,1.616,1.6163,681500000.0
2005-12-21 11:35:00,1.6162,1.617,1.6162,1.6165,681500000.0
2005-12-21 11:40:00,1.6164,1.6166,1.616,1.6165,408900000.0
2005-12-21 11:45:00,1.6164,1.6166,1.6159,1.6164,681500000.0
2005-12-21 11:50:00,1.6163,1.6164,1.6157,1.6164,681500000.0
2005-12-21 11:55:00,1.6166,1.6175,1.6166,1.617,681500000.0
2005-12-21 12:00:00,1.6171,1.6175,1.6165,1.6167,681500000.0
2005-12-21 12:05:00,1.6164,1.6169,1.6162,1.6164,681500000.0
2005-12-21 12:10:00,1.6162,1.6165,1.6151,1.6157,681500000.0
2005-12-21 12:15:00,1.6156,1.6158,1.6151,1.6153,681500000.0
2005-12-21 12:20:00,1.6154,1.6161,1.615,1.6161,681500000.0
2005-12-21 12:25:00,1.6163,1.6166,1.616,1.6163,681500000.0
2005-12-21 12:30:00,1.6162,1.6168,1.6162,1.6167,681500000.0
2005-12-21 12:35:00,1.6168,1.6169,1.6165,1.6168,681500000.0
2005-12-21 12:40:00,1.6169,1.6169,1.6158,1.6159,681500000.0
2005-12-21 12:45:00,1.6158,1.6162,1.6156,1.616,681500000.0
2005-12-21 12:50:00,1.6159,1.6163,1.6158,1.6161,545200000.0
2005-12-21 12:55:00,1.616,1.6171,1.6159,1.6171,681500000.0
2005-12-21 13:00:00,1.617,1.6177,1.6166,1.6175,681500000.0
2005-12-21 13:05:00,1.6174,1.6179,1.6172,1.6176,681500000.0
2005-12-21 13:10:00,1.6175,1.6179,1.6175,1.6178,681500000.0
2005-12-21 13:15:00,1.6179,1.6179,1.6161,1.6166,681500000.0
2005-12-21 13:20:00,1.6167,1.6172,1.6163,1.6171,681500000.0
2005-12-21 13:25:00,1.617,1.6173,1.6162,1.6162,681500000.0
2005-12-21 13:30:00,1.6165,1.6169,1.6161,1.6166,681500000.0
2005-12-21 13:35:00,1.6165,1.6173,1.6163,1.6167,681500000.0
2005-12-21 13:40:00,1.6168,1.6176,1.6167,1.6172,681500000.0
2005-12-21 13:45:00,1.6172,1.618,1.6171,1.6178,681500000.0
2005-12-21 13:50:00,1.6177,1.6178,1.6174,1.6176,681500000.0
2005-12-21 13:55:00,1.6177,1.6181,1.6176,1.618,681500000.0
2005-12-21 14:00:00,1.6181,1.6185,1.6175,1.6184,681500000.0
2005-12-21 14:05:00,1.6183,1.6197,1.6183,1.6185,681500000.0
2005-12-21 14:10:00,1.6186,1.6187,1.6171,1.6175,681500000.0
2005-12-21 14:15:00,1.6178,1.6178,1.617,1.6172,681500000.0
2005-12-21 14:20:00,1.617,1.6172,1.6163,1.6168,681500000.0
2005-12-21 14:25:00,1.6168,1.617,1.6166,1.6168,545200000.0
2005-12-21 14:30:00,1.6169,1.6178,1.6161,1.6169,681500000.0
2005-12-21 14:35:00,1.617,1.6174,1.6161,1.6162,681500000.0
2005-12-21 14:40:00,1.6164,1.6167,1.616,1.6165,681500000.0
2005-12-21 14:45:00,1.6167,1.6169,1.6152,1.6156,681500000.0
2005-12-21 14:50:00,1.6157,1.616,1.615,1.6157,681500000.0
2005-12-21 14:55:00,1.6156,1.6163,1.6155,1.616,681500000.0
2005-12-21 15:00:00,1.6161,1.6166,1.6159,1.6166,681500000.0
2005-12-21 15:05:00,1.6165,1.6167,1.616,1.6162,681500000.0
2005-12-21 15:10:00,1.6163,1.6164,1.6155,1.6158,681500000.0
2005-12-21 15:15:00,1.616,1.6163,1.6155,1.6155,681500000.0
2005-12-21 15:20:00,1.6158,1.6161,1.6153,1.6154,681500000.0
2005-12-21 15:25:00,1.6155,1.6158,1.6151,1.6155,681500000.0
2005-12-21 15:30:00,1.6153,1.616,1.6133,1.6133,681500000.0
2005-12-21 15:35:00,1.6132,1.6135,1.6122,1.6129,681500000.0
2005-12-21 15:40:00,1.6128,1.613,1.6115,1.6117,681500000.0
2005-12-21 15:45:00,1.6118,1.6118,1.6102,1.6105,681500000.0
2005-12-21 15:50:00,1.6103,1.6112,1.6102,1.6112,681500000.0
2005-12-21 15:55:00,1.6111,1.6116,1.6101,1.6102,681500000.0
2005-12-21 16:00:00,1.61,1.6109,1.6098,1.6101,681500000.0
2005-12-21 16:05:00,1.6099,1.6107,1.6088,1.6103,681500000.0
2005-12-21 16:10:00,1.6104,1.6108,1.6099,1.6103,681500000.0
2005-12-21 16:15:00,1.6102,1.6107,1.6097,1.6107,681500000.0
2005-12-21 16:20:00,1.6106,1.6111,1.6101,1.6103,681500000.0
2005-12-21 16:25:00,1.6104,1.611,1.6101,1.6105,681500000.0
2005-12-21 16:30:00,1.6104,1.6108,1.6098,1.6103,681500000.0
2005-12-21 16:35:00,1.6104,1.6113,1.6102,1.6111,681500000.0
2005-12-21 16:40:00,1.6112,1.6115,1.6107,1.611,681500000.0
2005-12-21 16:45:00,1.6111,1.612,1.6107,1.6115,681500000.0
2005-12-21 16:50:00,1.6114,1.6117,1.6105,1.6107,681500000.0
2005-12-21 16:55:00,1.6109,1.611,1.6101,1.6109,681500000.0
2005-12-21 17:00:00,1.6107,1.612,1.6103,1.6118,681500000.0
2005-12-21 17:05:00,1.6116,1.6126,1.6116,1.6122,681500000.0
2005-12-21 17:10:00,1.6121,1.6122,1.6117,1.6121,681500000.0
2005-12-21 17:15:00,1.6122,1.6122,1.6116,1.6118,681500000.0
2005-12-21 17:20:00,1.6116,1.6121,1.6112,1.6121,545200000.0
2005-12-21 17:25:00,1.612,1.6124,1.6117,1.6118,681500000.0
2005-12-21 17:30:00,1.6119,1.6124,1.6119,1.6121,681500000.0
2005-12-21 17:35:00,1.6123,1.6131,1.6121,1.6131,681500000.0
2005-12-21 17:40:00,1.6128,1.6129,1.6119,1.612,681500000.0
2005-12-21 17:45:00,1.6122,1.6128,1.6116,1.6126,681500000.0
2005-12-21 17:50:00,1.6128,1.6137,1.6126,1.6128,681500000.0
2005-12-21 17:55:00,1.613,1.6136,1.6129,1.6132,681500000.0
2005-12-21 18:00:00,1.6133,1.6137,1.6128,1.6134,681500000.0
2005-12-21 18:05:00,1.6133,1.6134,1.6127,1.6129,681500000.0
2005-12-21 18:10:00,1.6127,1.6131,1.6118,1.6122,681500000.0
2005-12-21 18:15:00,1.6119,1.6124,1.6119,1.6122,408900000.0
2005-12-21 18:20:00,1.6124,1.6124,1.6119,1.6121,408900000.0
2005-12-21 18:25:00,1.6118,1.6124,1.6117,1.6119,681500000.0
2005-12-21 18:30:00,1.6121,1.6124,1.6117,1.6119,545200000.0
2005-12-21 18:35:00,1.6117,1.6122,1.6096,1.6098,681500000.0
2005-12-21 18:40:00,1.6099,1.6102,1.6092,1.6102,681500000.0
2005-12-21 18:45:00,1.6103,1.6107,1.6101,1.6103,545200000.0
2005-12-21 18:50:00,1.6104,1.6109,1.6095,1.6107,681500000.0
2005-12-21 18:55:00,1.6106,1.6112,1.6106,1.6112,681500000.0
2005-12-21 19:00:00,1.611,1.611,1.6104,1.6107,545200000.0
2005-12-21 19:05:00,1.6109,1.6117,1.6104,1.6109,681500000.0
2005-12-21 19:10:00,1.6107,1.6112,1.6106,1.6107,681500000.0
2005-12-21 19:15:00,1.6109,1.6118,1.6109,1.611,545200000.0
2005-12-21 19:20:00,1.6109,1.6115,1.6107,1.6115,545200000.0
2005-12-21 19:25:00,1.6113,1.6121,1.6112,1.6119,681500000.0
2005-12-21 19:30:00,1.6121,1.613,1.6118,1.613,681500000.0
2005-12-21 19:35:00,1.6129,1.6136,1.6125,1.6134,681500000.0
2005-12-21 19:40:00,1.6136,1.6138,1.6129,1.6136,681500000.0
2005-12-21 19:45:00,1.6136,1.6143,1.6121,1.6131,681500000.0
2005-12-21 19:50:00,1.613,1.6141,1.613,1.6138,545200000.0
2005-12-21 19:55:00,1.6139,1.6141,1.6134,1.6138,681500000.0
2005-12-21 20:00:00,1.6137,1.6141,1.6127,1.6134,681500000.0
2005-12-21 20:05:00,1.6133,1.6138,1.6133,1.6134,681500000.0
2005-12-21 20:10:00,1.6136,1.6138,1.6131,1.6138,681500000.0
2005-12-21 20:15:00,1.6137,1.6138,1.6134,1.6137,681500000.0
2005-12-21 20:20:00,1.6136,1.615,1.6134,1.615,681500000.0
2005-12-21 20:25:00,1.6149,1.6153,1.6146,1.6148,681500000.0
2005-12-21 20:30:00,1.6149,1.6151,1.6146,1.6149,681500000.0
2005-12-21 20:35:00,1.6146,1.6149,1.6141,1.6141,545200000.0
2005-12-21 20:40:00,1.6142,1.6143,1.6134,1.6139,545200000.0
2005-12-21 20:45:00,1.6138,1.6148,1.6138,1.6145,681500000.0
2005-12-21 20:50:00,1.6144,1.6144,1.6136,1.6141,681500000.0
2005-12-21 20:55:00,1.6142,1.6142,1.6131,1.6134,545200000.0
2005-12-21 21:00:00,1.6137,1.6139,1.613,1.6131,681500000.0
2005-12-21 21:05:00,1.6133,1.6134,1.6121,1.6124,681500000.0
2005-12-21 21:10:00,1.6122,1.6131,1.6121,1.613,681500000.0
2005-12-21 21:15:00,1.6129,1.613,1.6125,1.6125,545200000.0
2005-12-21 21:20:00,1.6127,1.6129,1.6125,1.6127,545200000.0
2005-12-21 21:25:00,1.6125,1.613,1.6125,1.6125,408900000.0
2005-12-21 21:30:00,1.6127,1.6129,1.6124,1.6127,681500000.0
2005-12-21 21:35:00,1.6125,1.6127,1.6122,1.6125,681500000.0
2005-12-21 21:40:00,1.6127,1.613,1.6124,1.6129,545200000.0
2005-12-21 21:45:00,1.6127,1.613,1.6125,1.6129,681500000.0
2005-12-21 21:50:00,1.6127,1.6129,1.6124,1.6124,545200000.0
2005-12-21 21:55:00,1.6122,1.6124,1.6121,1.6122,545200000.0
2005-12-21 22:00:00,1.6121,1.6124,1.6114,1.6122,681500000.0
2005-12-21 22:05:00,1.6124,1.6124,1.6114,1.6116,681500000.0
2005-12-21 22:10:00,1.6117,1.6119,1.6114,1.6114,681500000.0
2005-12-21 22:15:00,1.6115,1.6121,1.6114,1.6121,681500000.0
2005-12-21 22:20:00,1.6122,1.6124,1.6119,1.6124,272600000.0
2005-12-21 22:25:00,1.6125,1.6127,1.6122,1.6127,681500000.0
2005-12-21 22:30:00,1.613,1.6131,1.6127,1.6131,545200000.0
2005-12-21 22:35:00,1.613,1.6137,1.6127,1.6134,681500000.0
2005-12-21 22:40:00,1.6133,1.6133,1.6127,1.6129,681500000.0
2005-12-21 22:45:00,1.6131,1.6139,1.6127,1.6131,545200000.0
2005-12-21 22:50:00,1.6134,1.6134,1.6125,1.613,545200000.0
2005-12-21 22:55:00,1.6129,1.6139,1.6129,1.6136,681500000.0
2005-12-21 23:00:00,1.6134,1.6134,1.6125,1.6129,681500000.0
2005-12-21 23:05:00,1.613,1.6137,1.6127,1.6134,545200000.0
2005-12-21 23:10:00,1.6131,1.6136,1.6131,1.6131,681500000.0
2005-12-21 23:15:00,1.613,1.6134,1.6127,1.6127,545200000.0
2005-12-21 23:20:00,1.6125,1.6127,1.6125,1.6127,408900000.0
2005-12-21 23:25:00,1.6125,1.6125,1.6121,1.6121,545200000.0
2005-12-21 23:30:00,1.6119,1.6122,1.6118,1.6119,681500000.0
2005-12-21 23:35:00,1.6121,1.6122,1.6119,1.6122,545200000.0
2005-12-21 23:40:00,1.6121,1.6122,1.6118,1.6118,545200000.0
2005-12-21 23:45:00,1.6119,1.6119,1.6113,1.6113,545200000.0
2005-12-21 23:50:00,1.6114,1.6114,1.6109,1.6109,681500000.0
2005-12-21 23:55:00,1.6107,1.6113,1.6104,1.6104,408900000.0
2005-12-22 00:00:00,1.6106,1.6115,1.6104,1.6114,681500000.0
2005-12-22 00:05:00,1.6115,1.6115,1.611,1.6112,545200000.0
2005-12-22 00:10:00,1.6114,1.6114,1.611,1.6111,681500000.0
2005-12-22 00:15:00,1.611,1.611,1.6105,1.6105,681500000.0
2005-12-22 00:20:00,1.6106,1.6114,1.6106,1.6113,681500000.0
2005-12-22 00:25:00,1.6114,1.6116,1.6109,1.611,681500000.0
2005-12-22 00:30:00,1.6111,1.6114,1.611,1.6114,408900000.0
2005-12-22 00:35:00,1.6113,1.6115,1.6112,1.6115,408900000.0
2005-12-22 00:40:00,1.6114,1.6115,1.6111,1.6111,408900000.0
2005-12-22 00:45:00,1.6112,1.6112,1.6106,1.6107,545200000.0
2005-12-22 00:50:00,1.611,1.611,1.6104,1.6104,545200000.0
2005-12-22 00:55:00,1.6106,1.6109,1.6103,1.6103,681500000.0
2005-12-22 01:00:00,1.6101,1.6104,1.6098,1.61,681500000.0
2005-12-22 01:05:00,1.6099,1.6102,1.6095,1.6098,681500000.0
2005-12-22 01:10:00,1.6099,1.61,1.6093,1.6098,681500000.0
2005-12-22 01:15:00,1.6099,1.6106,1.6098,1.6105,681500000.0
2005-12-22 01:20:00,1.6103,1.611,1.61,1.6105,681500000.0
2005-12-22 01:25:00,1.6104,1.6117,1.6104,1.6116,681500000.0
2005-12-22 01:30:00,1.6117,1.6122,1.6113,1.6122,681500000.0
2005-12-22 01:35:00,1.6119,1.613,1.6118,1.613,681500000.0
2005-12-22 01:40:00,1.6131,1.6137,1.6126,1.6129,681500000.0
2005-12-22 01:45:00,1.6128,1.6137,1.6123,1.6135,681500000.0
2005-12-22 01:50:00,1.6134,1.6139,1.613,1.6135,681500000.0
2005-12-22 01:55:00,1.6134,1.6138,1.6131,1.6134,545200000.0
2005-12-22 02:00:00,1.6133,1.6137,1.6132,1.6135,681500000.0
2005-12-22 02:05:00,1.6136,1.6143,1.6136,1.6141,545200000.0
2005-12-22 02:10:00,1.6142,1.616,1.614,1.6156,681500000.0
2005-12-22 02:15:00,1.6155,1.6158,1.615,1.6157,681500000.0
2005-12-22 02:20:00,1.6155,1.6157,1.6149,1.6155,681500000.0
2005-12-22 02:25:00,1.6156,1.617,1.6154,1.6166,681500000.0
2005-12-22 02:30:00,1.6167,1.617,1.6158,1.6168,681500000.0
2005-12-22 02:35:00,1.6167,1.6167,1.6158,1.6163,681500000.0
2005-12-22 02:40:00,1.6164,1.6164,1.6155,1.6159,681500000.0
2005-12-22 02:45:00,1.6158,1.6163,1.6153,1.6162,681500000.0
2005-12-22 02:50:00,1.616,1.6164,1.6154,1.6155,681500000.0
2005-12-22 02:55:00,1.6154,1.6154,1.615,1.6151,681500000.0
2005-12-22 03:00:00,1.615,1.615,1.6141,1.615,681500000.0
2005-12-22 03:05:00,1.6149,1.6156,1.6148,1.6155,681500000.0
2005-12-22 03:10:00,1.6156,1.6158,1.6152,1.6157,681500000.0
2005-12-22 03:15:00,1.6158,1.6165,1.6155,1.6165,681500000.0
2005-12-22 03:20:00,1.6166,1.6167,1.6155,1.6158,681500000.0
2005-12-22 03:25:00,1.6157,1.6157,1.6151,1.6155,681500000.0
2005-12-22 03:30:00,1.6156,1.6159,1.6154,1.6157,681500000.0
2005-12-22 03:35:00,1.6158,1.6158,1.6151,1.6151,681500000.0
2005-12-22 03:40:00,1.6152,1.6157,1.6149,1.6153,681500000.0
2005-12-22 03:45:00,1.6152,1.6159,1.6151,1.6158,681500000.0
2005-12-22 03:50:00,1.6157,1.6158,1.6154,1.6154,545200000.0
2005-12-22 03:55:00,1.6155,1.6157,1.6153,1.6154,545200000.0
2005-12-22 04:00:00,1.6155,1.6167,1.6152,1.6167,681500000.0
2005-12-22 04:05:00,1.6169,1.617,1.6166,1.6168,681500000.0
2005-12-22 04:10:00,1.6169,1.6169,1.6165,1.6165,681500000.0
2005-12-22 04:15:00,1.6164,1.6164,1.6154,1.6157,545200000.0
2005-12-22 04:20:00,1.6154,1.6161,1.6154,1.6161,681500000.0
2005-12-22 04:25:00,1.6162,1.6163,1.6152,1.6153,681500000.0
2005-12-22 04:30:00,1.6155,1.6156,1.6143,1.6143,681500000.0
2005-12-22 04:35:00,1.6144,1.6146,1.6136,1.614,681500000.0
2005-12-22 04:40:00,1.6138,1.6147,1.6138,1.614,681500000.0
2005-12-22 04:45:00,1.6141,1.6146,1.6135,1.6141,545200000.0
2005-12-22 04:50:00,1.614,1.6144,1.6131,1.6142,681500000.0
2005-12-22 04:55:00,1.6139,1.6141,1.6137,1.6138,545200000.0
2005-12-22 05:00:00,1.6139,1.614,1.6136,1.614,681500000.0
2005-12-22 05:05:00,1.6139,1.614,1.6135,1.6135,681500000.0
2005-12-22 05:10:00,1.6136,1.6136,1.6135,1.6136,272600000.0
2005-12-22 05:15:00,1.6137,1.6139,1.6133,1.6135,408900000.0
2005-12-22 05:20:00,1.6136,1.614,1.6135,1.6139,681500000.0
2005-12-22 05:25:00,1.6138,1.6139,1.6135,1.6135,681500000.0
2005-12-22 05:30:00,1.6137,1.6137,1.6126,1.6126,681500000.0
2005-12-22 05:35:00,1.6125,1.6129,1.6121,1.6125,681500000.0
2005-12-22 05:40:00,1.6124,1.6125,1.6121,1.6123,545200000.0
2005-12-22 05:45:00,1.6122,1.6126,1.6121,1.6123,681500000.0
2005-12-22 05:50:00,1.6122,1.6123,1.6121,1.6122,408900000.0
2005-12-22 05:55:00,1.6123,1.6127,1.6121,1.6125,545200000.0
2005-12-22 06:00:00,1.6127,1.6139,1.6123,1.6136,681500000.0
2005-12-22 06:05:00,1.6135,1.6139,1.6134,1.6138,681500000.0
2005-12-22 06:10:00,1.6139,1.6139,1.6135,1.6135,545200000.0
2005-12-22 06:15:00,1.6136,1.614,1.6136,1.6137,681500000.0
2005-12-22 06:20:00,1.6138,1.6138,1.6129,1.6131,681500000.0
2005-12-22 06:25:00,1.6132,1.6142,1.6131,1.6138,681500000.0
2005-12-22 06:30:00,1.6137,1.6138,1.6136,1.6138,545200000.0
2005-12-22 06:35:00,1.6139,1.6141,1.6135,1.6141,681500000.0
2005-12-22 06:40:00,1.614,1.6146,1.614,1.614,681500000.0
2005-12-22 06:45:00,1.6141,1.6145,1.6139,1.614,681500000.0
2005-12-22 06:50:00,1.6139,1.6144,1.6138,1.6144,681500000.0
2005-12-22 06:55:00,1.6142,1.6147,1.614,1.6147,681500000.0
2005-12-22 07:00:00,1.6146,1.6149,1.6145,1.6147,681500000.0
2005-12-22 07:05:00,1.6148,1.6149,1.6143,1.6146,545200000.0
2005-12-22 07:10:00,1.6145,1.6149,1.6144,1.6145,681500000.0
2005-12-22 07:15:00,1.6144,1.6145,1.6143,1.6144,545200000.0
2005-12-22 07:20:00,1.6143,1.6146,1.6143,1.6145,408900000.0
2005-12-22 07:25:00,1.6146,1.6154,1.6144,1.6151,681500000.0
2005-12-22 07:30:00,1.6152,1.6152,1.6145,1.6146,681500000.0
2005-12-22 07:35:00,1.6144,1.6145,1.6135,1.6141,681500000.0
2005-12-22 07:40:00,1.614,1.6145,1.614,1.6145,545200000.0
2005-12-22 07:45:00,1.6144,1.6149,1.6143,1.6148,681500000.0
2005-12-22 07:50:00,1.6146,1.6148,1.6146,1.6146,408900000.0
2005-12-22 07:55:00,1.6145,1.6148,1.6135,1.6139,681500000.0
2005-12-22 08:00:00,1.6138,1.6155,1.6138,1.6154,681500000.0
2005-12-22 08:05:00,1.6155,1.6157,1.614,1.6146,681500000.0
2005-12-22 08:10:00,1.6145,1.6146,1.6141,1.6144,681500000.0
2005-12-22 08:15:00,1.6143,1.6145,1.6136,1.6139,681500000.0
2005-12-22 08:20:00,1.6138,1.6144,1.6138,1.6144,681500000.0
2005-12-22 08:25:00,1.6145,1.6151,1.6142,1.6143,681500000.0
2005-12-22 08:30:00,1.6141,1.6146,1.6128,1.6129,681500000.0
2005-12-22 08:35:00,1.613,1.6137,1.6124,1.6133,681500000.0
2005-12-22 08:40:00,1.6132,1.6139,1.6131,1.6136,545200000.0
2005-12-22 08:45:00,1.6136,1.6144,1.6134,1.6143,681500000.0
2005-12-22 08:50:00,1.6144,1.6147,1.6138,1.6141,681500000.0
2005-12-22 08:55:00,1.614,1.6152,1.614,1.6152,545200000.0
2005-12-22 09:00:00,1.6151,1.6155,1.6147,1.6149,681500000.0
2005-12-22 09:05:00,1.6149,1.6154,1.6149,1.6152,681500000.0
2005-12-22 09:10:00,1.6151,1.6156,1.615,1.6152,681500000.0
2005-12-22 09:15:00,1.615,1.6155,1.615,1.615,681500000.0
2005-12-22 09:20:00,1.6149,1.6155,1.6149,1.6149,681500000.0
2005-12-22 09:25:00,1.6147,1.6151,1.6144,1.6145,681500000.0
2005-12-22 09:30:00,1.6144,1.6147,1.6139,1.6145,681500000.0
2005-12-22 09:35:00,1.6144,1.6148,1.6142,1.6144,681500000.0
2005-12-22 09:40:00,1.6145,1.6155,1.6144,1.6149,681500000.0
2005-12-22 09:45:00,1.6148,1.6151,1.6142,1.6145,681500000.0
2005-12-22 09:50:00,1.6146,1.6146,1.6135,1.6138,681500000.0
2005-12-22 09:55:00,1.6136,1.6145,1.6135,1.614,681500000.0
2005-12-22 10:00:00,1.6141,1.6148,1.6141,1.6144,681500000.0
2005-12-22 10:05:00,1.6142,1.6148,1.6142,1.6148,545200000.0
2005-12-22 10:10:00,1.6149,1.6153,1.6145,1.6153,681500000.0
2005-12-22 10:15:00,1.6152,1.6156,1.6149,1.6155,681500000.0
2005-12-22 10:20:00,1.6152,1.6165,1.615,1.6165,681500000.0
2005-12-22 10:25:00,1.6162,1.6172,1.6162,1.6164,681500000.0
2005-12-22 10:30:00,1.6161,1.6171,1.6159,1.6167,545200000.0
2005-12-22 10:35:00,1.6161,1.6176,1.6159,1.6172,545200000.0
2005-12-22 10:40:00,1.6174,1.6182,1.6168,1.6181,681500000.0
2005-12-22 10:45:00,1.618,1.6192,1.618,1.6185,681500000.0
2005-12-22 10:50:00,1.6183,1.619,1.618,1.618,681500000.0
2005-12-22 10:55:00,1.6181,1.619,1.618,1.6186,681500000.0
2005-12-22 11:00:00,1.6185,1.6188,1.6179,1.6182,681500000.0
2005-12-22 11:05:00,1.6183,1.6183,1.6173,1.618,681500000.0
2005-12-22 11:10:00,1.6181,1.6189,1.6179,1.6183,681500000.0
2005-12-22 11:15:00,1.6181,1.6183,1.6173,1.6176,681500000.0
2005-12-22 11:20:00,1.6175,1.6177,1.6165,1.6169,681500000.0
2005-12-22 11:25:00,1.6164,1.6168,1.6163,1.6166,681500000.0
2005-12-22 11:30:00,1.6165,1.6166,1.6157,1.616,681500000.0
2005-12-22 11:35:00,1.6161,1.6166,1.6159,1.6166,408900000.0
2005-12-22 11:40:00,1.6165,1.6169,1.6163,1.6166,681500000.0
2005-12-22 11:45:00,1.6165,1.6168,1.6163,1.6167,681500000.0
2005-12-22 11:50:00,1.6166,1.6169,1.6164,1.6164,681500000.0
2005-12-22 11:55:00,1.6165,1.6169,1.6162,1.6165,681500000.0
2005-12-22 12:00:00,1.6167,1.6169,1.6162,1.6162,681500000.0
2005-12-22 12:05:00,1.6164,1.6165,1.6159,1.6161,681500000.0
2005-12-22 12:10:00,1.6162,1.6162,1.6155,1.6157,681500000.0
2005-12-22 12:15:00,1.6156,1.6157,1.6153,1.6156,545200000.0
2005-12-22 12:20:00,1.6156,1.6158,1.6151,1.6156,681500000.0
2005-12-22 12:25:00,1.6154,1.6158,1.6154,1.6155,681500000.0
2005-12-22 12:30:00,1.6153,1.6157,1.615,1.6151,681500000.0
2005-12-22 12:35:00,1.6149,1.6152,1.6147,1.6152,681500000.0
2005-12-22 12:40:00,1.6151,1.6162,1.6151,1.6158,681500000.0
2005-12-22 12:45:00,1.6156,1.6163,1.6152,1.616,681500000.0
2005-12-22 12:50:00,1.6161,1.6171,1.6159,1.6171,681500000.0
2005-12-22 12:55:00,1.617,1.6174,1.6163,1.6165,681500000.0
2005-12-22 13:00:00,1.6163,1.6164,1.6158,1.616,681500000.0
2005-12-22 13:05:00,1.6161,1.6172,1.616,1.6165,681500000.0
2005-12-22 13:10:00,1.6163,1.6169,1.616,1.6165,681500000.0
2005-12-22 13:15:00,1.6166,1.6169,1.6164,1.6165,681500000.0
2005-12-22 13:20:00,1.6166,1.617,1.6165,1.6167,681500000.0
2005-12-22 13:25:00,1.6166,1.6167,1.6163,1.6165,681500000.0
2005-12-22 13:30:00,1.6164,1.6168,1.6162,1.6168,681500000.0
2005-12-22 13:35:00,1.6167,1.6173,1.6166,1.6168,681500000.0
2005-12-22 13:40:00,1.6169,1.6178,1.6168,1.6172,681500000.0
2005-12-22 13:45:00,1.6175,1.6175,1.6162,1.6165,681500000.0
2005-12-22 13:50:00,1.6166,1.6169,1.6166,1.6169,681500000.0
2005-12-22 13:55:00,1.6168,1.6169,1.616,1.6166,681500000.0
2005-12-22 14:00:00,1.6165,1.6169,1.6162,1.6169,681500000.0
2005-12-22 14:05:00,1.6167,1.6169,1.6164,1.6165,681500000.0
2005-12-22 14:10:00,1.6166,1.6169,1.6163,1.6163,681500000.0
2005-12-22 14:15:00,1.6165,1.617,1.6162,1.6165,681500000.0
2005-12-22 14:20:00,1.6162,1.6172,1.6158,1.6163,681500000.0
2005-12-22 14:25:00,1.6165,1.6168,1.6158,1.6159,681500000.0
2005-12-22 14:30:00,1.616,1.6165,1.6159,1.6163,681500000.0
2005-12-22 14:35:00,1.6162,1.6177,1.616,1.6176,681500000.0
2005-12-22 14:40:00,1.6174,1.6192,1.617,1.6185,681500000.0
2005-12-22 14:45:00,1.6184,1.6188,1.6173,1.6183,681500000.0
2005-12-22 14:50:00,1.6184,1.6185,1.6174,1.6176,681500000.0
2005-12-22 14:55:00,1.6178,1.6179,1.6167,1.6177,681500000.0
2005-12-22 15:00:00,1.6175,1.6187,1.6174,1.6182,681500000.0
2005-12-22 15:05:00,1.6184,1.6216,1.6184,1.6213,681500000.0
2005-12-22 15:10:00,1.621,1.6216,1.6207,1.6212,681500000.0
2005-12-22 15:15:00,1.6211,1.6215,1.6207,1.6211,681500000.0
2005-12-22 15:20:00,1.621,1.6216,1.6207,1.6215,681500000.0
2005-12-22 15:25:00,1.6213,1.6225,1.6213,1.6218,681500000.0
2005-12-22 15:30:00,1.6217,1.6236,1.6216,1.6229,681500000.0
2005-12-22 15:35:00,1.6228,1.6236,1.6225,1.6227,681500000.0
2005-12-22 15:40:00,1.6226,1.6228,1.6218,1.6223,681500000.0
2005-12-22 15:45:00,1.6222,1.6229,1.6219,1.6227,681500000.0
2005-12-22 15:50:00,1.6226,1.623,1.6222,1.6226,681500000.0
2005-12-22 15:55:00,1.6225,1.6236,1.6225,1.623,681500000.0
2005-12-22 16:00:00,1.6228,1.6237,1.6226,1.6233,681500000.0
2005-12-22 16:05:00,1.6234,1.6239,1.6226,1.6235,681500000.0
2005-12-22 16:10:00,1.6231,1.624,1.6217,1.6224,681500000.0
2005-12-22 16:15:00,1.6223,1.623,1.622,1.6225,681500000.0
2005-12-22 16:20:00,1.6223,1.6233,1.6221,1.6229,681500000.0
2005-12-22 16:25:00,1.623,1.6238,1.6223,1.6225,681500000.0
2005-12-22 16:30:00,1.6224,1.6239,1.6224,1.6236,681500000.0
2005-12-22 16:35:00,1.6232,1.6248,1.6229,1.6244,681500000.0
2005-12-22 16:40:00,1.6245,1.6245,1.6222,1.6228,681500000.0
2005-12-22 16:45:00,1.6227,1.6228,1.6219,1.6226,681500000.0
2005-12-22 16:50:00,1.6222,1.6229,1.6221,1.6226,681500000.0
2005-12-22 16:55:00,1.6226,1.6231,1.621,1.621,681500000.0
2005-12-22 17:00:00,1.6209,1.6214,1.6199,1.6205,681500000.0
2005-12-22 17:05:00,1.6206,1.6207,1.6193,1.6193,681500000.0
2005-12-22 17:10:00,1.6192,1.6202,1.619,1.62,681500000.0
2005-12-22 17:15:00,1.6201,1.621,1.6198,1.6209,681500000.0
2005-12-22 17:20:00,1.6208,1.6216,1.6207,1.6216,681500000.0
2005-12-22 17:25:00,1.6215,1.6217,1.6209,1.6216,681500000.0
2005-12-22 17:30:00,1.6217,1.622,1.6214,1.6216,681500000.0
2005-12-22 17:35:00,1.6215,1.6234,1.6215,1.6234,681500000.0
2005-12-22 17:40:00,1.6235,1.6243,1.6233,1.6242,681500000.0
2005-12-22 17:45:00,1.6241,1.6246,1.6239,1.6243,681500000.0
2005-12-22 17:50:00,1.6242,1.6249,1.6241,1.6247,681500000.0
2005-12-22 17:55:00,1.6248,1.6248,1.6238,1.6242,681500000.0
2005-12-22 18:00:00,1.6243,1.6249,1.624,1.6246,681500000.0
2005-12-22 18:05:00,1.6244,1.6247,1.6243,1.6244,681500000.0
2005-12-22 18:10:00,1.6246,1.625,1.6241,1.6244,681500000.0
2005-12-22 18:15:00,1.6246,1.6246,1.6241,1.6244,681500000.0
2005-12-22 18:20:00,1.6243,1.6244,1.6239,1.6243,681500000.0
2005-12-22 18:25:00,1.6244,1.6252,1.6243,1.6252,681500000.0
2005-12-22 18:30:00,1.6249,1.6249,1.6237,1.6238,681500000.0
2005-12-22 18:35:00,1.6239,1.6243,1.6236,1.6243,681500000.0
2005-12-22 18:40:00,1.6244,1.6244,1.6237,1.6241,681500000.0
2005-12-22 18:45:00,1.6239,1.624,1.6235,1.6236,545200000.0
2005-12-22 18:50:00,1.6237,1.6241,1.6237,1.6239,681500000.0
2005-12-22 18:55:00,1.624,1.6241,1.6235,1.6239,681500000.0
2005-12-22 19:00:00,1.6241,1.6241,1.6236,1.6238,681500000.0
2005-12-22 19:05:00,1.6237,1.6241,1.6236,1.6241,681500000.0
2005-12-22 19:10:00,1.6239,1.6239,1.6233,1.6234,681500000.0
2005-12-22 19:15:00,1.6233,1.6234,1.6226,1.6231,681500000.0
2005-12-22 19:20:00,1.6229,1.6231,1.6228,1.6228,272600000.0
2005-12-22 19:25:00,1.6229,1.6231,1.6226,1.6229,681500000.0
2005-12-22 19:30:00,1.6231,1.6233,1.6226,1.6226,681500000.0
2005-12-22 19:35:00,1.6228,1.6229,1.6223,1.6226,545200000.0
2005-12-22 19:40:00,1.6229,1.6237,1.6229,1.6237,545200000.0
2005-12-22 19:45:00,1.6235,1.6237,1.6234,1.6235,681500000.0
2005-12-22 19:50:00,1.6234,1.6239,1.6234,1.6236,681500000.0
2005-12-22 19:55:00,1.6235,1.6243,1.6231,1.6243,545200000.0
2005-12-22 20:00:00,1.6244,1.6249,1.6237,1.6244,681500000.0
2005-12-22 20:05:00,1.6246,1.6246,1.6241,1.6241,681500000.0
2005-12-22 20:10:00,1.6243,1.6244,1.624,1.6244,545200000.0
2005-12-22 20:15:00,1.6243,1.6244,1.6241,1.6241,545200000.0
2005-12-22 20:20:00,1.624,1.6243,1.624,1.6241,272600000.0
2005-12-22 20:25:00,1.624,1.6244,1.624,1.6243,681500000.0
2005-12-22 20:30:00,1.6241,1.6244,1.624,1.624,545200000.0
2005-12-22 20:35:00,1.6236,1.6241,1.6235,1.6237,681500000.0
2005-12-22 20:40:00,1.6238,1.6243,1.6231,1.624,681500000.0
2005-12-22 20:45:00,1.6239,1.6247,1.6238,1.6246,681500000.0
2005-12-22 20:50:00,1.6244,1.6244,1.6241,1.6243,681500000.0
2005-12-22 20:55:00,1.6241,1.6243,1.6234,1.6241,681500000.0
2005-12-22 21:00:00,1.6244,1.6244,1.6234,1.6239,681500000.0
2005-12-22 21:05:00,1.6239,1.6241,1.6237,1.6238,681500000.0
2005-12-22 21:10:00,1.624,1.6241,1.6237,1.6237,681500000.0
2005-12-22 21:15:00,1.6236,1.6238,1.6235,1.6237,408900000.0
2005-12-22 21:20:00,1.6237,1.6241,1.6236,1.6237,545200000.0
2005-12-22 21:25:00,1.6238,1.6241,1.6235,1.6237,681500000.0
2005-12-22 21:30:00,1.6237,1.6237,1.6231,1.6234,681500000.0
2005-12-22 21:35:00,1.6235,1.6238,1.6233,1.6238,681500000.0
2005-12-22 21:40:00,1.6237,1.6239,1.6234,1.6238,681500000.0
2005-12-22 21:45:00,1.6236,1.6243,1.6235,1.6241,681500000.0
2005-12-22 21:50:00,1.624,1.6243,1.624,1.6241,545200000.0
2005-12-22 21:55:00,1.624,1.6244,1.6236,1.6238,545200000.0
2005-12-22 22:00:00,1.6237,1.6238,1.6229,1.6229,681500000.0
2005-12-22 22:05:00,1.6226,1.6226,1.6223,1.6223,272600000.0
2005-12-22 22:10:00,1.6224,1.6226,1.6216,1.6221,681500000.0
2005-12-22 22:15:00,1.6219,1.622,1.6213,1.6213,681500000.0
2005-12-22 22:20:00,1.6214,1.6215,1.6211,1.6211,545200000.0
2005-12-22 22:25:00,1.6213,1.6215,1.6211,1.6215,545200000.0
2005-12-22 22:30:00,1.6214,1.6218,1.6211,1.6213,545200000.0
2005-12-22 22:35:00,1.6214,1.622,1.6206,1.6208,681500000.0
2005-12-22 22:40:00,1.6209,1.6209,1.6206,1.6209,681500000.0
2005-12-22 22:45:00,1.6208,1.6217,1.6208,1.6209,681500000.0
2005-12-22 22:50:00,1.6206,1.622,1.6206,1.622,545200000.0
2005-12-22 22:55:00,1.6219,1.6223,1.6213,1.6213,681500000.0
2005-12-22 23:00:00,1.6214,1.6215,1.6211,1.6211,681500000.0
2005-12-22 23:05:00,1.6209,1.6209,1.6199,1.6203,681500000.0
2005-12-22 23:10:00,1.6205,1.6219,1.6203,1.6215,681500000.0
2005-12-22 23:15:00,1.6214,1.6233,1.6214,1.6231,681500000.0
2005-12-22 23:20:00,1.6229,1.6244,1.6229,1.6234,681500000.0
2005-12-22 23:25:00,1.6233,1.6234,1.6226,1.6229,272600000.0
2005-12-22 23:30:00,1.6231,1.6231,1.6228,1.6229,408900000.0
2005-12-22 23:35:00,1.6231,1.6244,1.6231,1.6241,681500000.0
2005-12-22 23:40:00,1.6239,1.6246,1.6236,1.6241,545200000.0
2005-12-22 23:45:00,1.6239,1.6244,1.6236,1.6238,545200000.0
2005-12-22 23:50:00,1.6237,1.624,1.6235,1.6239,681500000.0
2005-12-22 23:55:00,1.6236,1.6238,1.6235,1.6238,545200000.0
2005-12-23 00:00:00,1.6237,1.6244,1.6236,1.6241,681500000.0
2005-12-23 00:05:00,1.6243,1.6243,1.6236,1.6239,681500000.0
2005-12-23 00:10:00,1.6238,1.6243,1.6238,1.6239,545200000.0
2005-12-23 00:15:00,1.6238,1.6238,1.6236,1.6237,408900000.0
2005-12-23 00:20:00,1.6241,1.6241,1.6236,1.6236,681500000.0
2005-12-23 00:25:00,1.6235,1.6237,1.6235,1.6237,545200000.0
2005-12-23 00:30:00,1.6236,1.624,1.6231,1.6231,545200000.0
2005-12-23 00:35:00,1.6235,1.6238,1.6231,1.6237,545200000.0
2005-12-23 00:40:00,1.6238,1.624,1.6237,1.6238,681500000.0
2005-12-23 00:45:00,1.6239,1.6241,1.6238,1.6241,545200000.0
2005-12-23 00:50:00,1.6239,1.6241,1.6239,1.624,272600000.0
2005-12-23 00:55:00,1.6241,1.6241,1.6239,1.6241,545200000.0
2005-12-23 01:00:00,1.6239,1.6241,1.6238,1.6239,681500000.0
2005-12-23 01:05:00,1.624,1.624,1.6233,1.6236,681500000.0
2005-12-23 01:10:00,1.6237,1.6238,1.6224,1.6228,681500000.0
2005-12-23 01:15:00,1.6231,1.625,1.6229,1.6246,681500000.0
2005-12-23 01:20:00,1.6238,1.6241,1.6235,1.6241,681500000.0
2005-12-23 01:25:00,1.624,1.6241,1.6234,1.6239,681500000.0
2005-12-23 01:30:00,1.6238,1.6241,1.6235,1.6239,545200000.0
2005-12-23 01:35:00,1.624,1.624,1.6235,1.6238,545200000.0
2005-12-23 01:40:00,1.6237,1.6243,1.6236,1.6241,408900000.0
2005-12-23 01:45:00,1.624,1.6244,1.6238,1.6241,681500000.0
2005-12-23 01:50:00,1.624,1.6244,1.6239,1.6244,681500000.0
2005-12-23 01:55:00,1.6243,1.6244,1.624,1.6244,545200000.0
2005-12-23 02:00:00,1.6243,1.6246,1.6241,1.6243,681500000.0
2005-12-23 02:05:00,1.6244,1.6246,1.6243,1.6246,681500000.0
2005-12-23 02:10:00,1.6244,1.6247,1.6244,1.6247,272600000.0
2005-12-23 02:15:00,1.6246,1.6247,1.6244,1.6246,545200000.0
2005-12-23 02:20:00,1.6247,1.6247,1.6244,1.6246,545200000.0
2005-12-23 02:25:00,1.6247,1.6249,1.6244,1.6249,545200000.0
2005-12-23 02:30:00,1.6247,1.6252,1.6247,1.6252,545200000.0
2005-12-23 02:35:00,1.6254,1.6256,1.6252,1.6254,545200000.0
2005-12-23 02:40:00,1.6252,1.6254,1.6252,1.6252,408900000.0
2005-12-23 02:45:00,1.625,1.6256,1.625,1.6254,545200000.0
2005-12-23 02:50:00,1.6252,1.6256,1.6252,1.6254,681500000.0
2005-12-23 02:55:00,1.6254,1.6256,1.625,1.6256,681500000.0
2005-12-23 03:00:00,1.6255,1.6256,1.6252,1.6255,681500000.0
2005-12-23 03:05:00,1.6256,1.6256,1.6252,1.6252,681500000.0
2005-12-23 03:10:00,1.625,1.6252,1.6246,1.6247,681500000.0
2005-12-23 03:15:00,1.6246,1.6249,1.6246,1.6247,681500000.0
2005-12-23 03:20:00,1.6249,1.6249,1.6244,1.6249,545200000.0
2005-12-23 03:25:00,1.625,1.6252,1.625,1.6252,272600000.0
2005-12-23 03:30:00,1.625,1.6252,1.6247,1.6249,681500000.0
2005-12-23 03:35:00,1.625,1.6252,1.6246,1.6246,545200000.0
2005-12-23 03:40:00,1.6247,1.6249,1.6246,1.6246,408900000.0
2005-12-23 03:45:00,1.6249,1.6252,1.6247,1.6249,545200000.0
2005-12-23 03:50:00,1.625,1.625,1.6244,1.6244,545200000.0
2005-12-23 03:55:00,1.6243,1.6249,1.6243,1.6247,545200000.0
2005-12-23 04:00:00,1.625,1.6252,1.6247,1.6249,545200000.0
2005-12-23 04:05:00,1.6246,1.6249,1.6243,1.6249,681500000.0
2005-12-23 04:10:00,1.6247,1.6252,1.6247,1.6252,681500000.0
2005-12-23 04:15:00,1.625,1.6252,1.6249,1.625,408900000.0
2005-12-23 04:20:00,1.6249,1.6252,1.6244,1.625,681500000.0
2005-12-23 04:25:00,1.6252,1.6254,1.6247,1.6249,545200000.0
2005-12-23 04:30:00,1.625,1.625,1.6249,1.625,545200000.0
2005-12-23 04:35:00,1.6249,1.6252,1.6246,1.6246,681500000.0
2005-12-23 04:40:00,1.6244,1.6246,1.6244,1.6246,408900000.0
2005-12-23 04:45:00,1.6247,1.6249,1.6247,1.6249,408900000.0
2005-12-23 04:50:00,1.6252,1.6252,1.6246,1.6246,681500000.0
2005-12-23 04:55:00,1.6244,1.6246,1.6241,1.6244,408900000.0
2005-12-23 05:00:00,1.6246,1.6249,1.6244,1.6249,408900000.0
2005-12-23 05:05:00,1.6247,1.6255,1.6241,1.6246,545200000.0
2005-12-23 05:10:00,1.6249,1.6249,1.6244,1.6244,545200000.0
2005-12-23 05:15:00,1.6243,1.6243,1.6236,1.6241,681500000.0
2005-12-23 05:20:00,1.6239,1.6243,1.6235,1.6241,681500000.0
2005-12-23 05:25:00,1.624,1.6243,1.624,1.6241,408900000.0
2005-12-23 05:30:00,1.6243,1.6244,1.6241,1.6243,545200000.0
2005-12-23 05:35:00,1.6241,1.6244,1.6241,1.6244,272600000.0
2005-12-23 05:40:00,1.6243,1.6243,1.6241,1.6241,545200000.0
2005-12-23 05:45:00,1.6243,1.6244,1.6239,1.6244,681500000.0
2005-12-23 05:50:00,1.6243,1.6246,1.6241,1.6243,408900000.0
2005-12-23 05:55:00,1.6241,1.6246,1.624,1.6241,681500000.0
2005-12-23 06:00:00,1.6244,1.6244,1.6241,1.6241,545200000.0
2005-12-23 06:05:00,1.624,1.6241,1.6239,1.6239,545200000.0
2005-12-23 06:10:00,1.6238,1.624,1.6238,1.6239,408900000.0
2005-12-23 06:15:00,1.6238,1.6239,1.6237,1.6239,408900000.0
2005-12-23 06:20:00,1.6236,1.624,1.6236,1.6237,272600000.0
2005-12-23 06:25:00,1.624,1.6244,1.624,1.624,545200000.0
2005-12-23 06:30:00,1.6241,1.6244,1.6241,1.6244,545200000.0
2005-12-23 06:35:00,1.6243,1.6243,1.624,1.6241,408900000.0
2005-12-23 06:40:00,1.624,1.6241,1.6235,1.6239,681500000.0
2005-12-23 06:45:00,1.624,1.6241,1.6239,1.6239,408900000.0
2005-12-23 06:50:00,1.6237,1.6241,1.6237,1.624,136300000.0
2005-12-23 06:55:00,1.6238,1.6241,1.6236,1.6241,545200000.0
2005-12-23 07:00:00,1.624,1.6243,1.624,1.624,545200000.0
2005-12-23 07:05:00,1.6239,1.6244,1.6236,1.6241,681500000.0
2005-12-23 07:10:00,1.6243,1.6243,1.6238,1.624,681500000.0
2005-12-23 07:15:00,1.6241,1.6244,1.6241,1.6241,545200000.0
2005-12-23 07:20:00,1.6239,1.6241,1.6238,1.6238,681500000.0
2005-12-23 07:25:00,1.6239,1.6244,1.6238,1.6244,681500000.0
2005-12-23 07:30:00,1.6243,1.6246,1.6243,1.6244,545200000.0
2005-12-23 07:35:00,1.6243,1.6244,1.6241,1.6243,545200000.0
2005-12-23 07:40:00,1.6241,1.6244,1.6239,1.6241,681500000.0
2005-12-23 07:45:00,1.624,1.6241,1.6235,1.6236,408900000.0
2005-12-23 07:50:00,1.6235,1.6239,1.6228,1.6235,545200000.0
2005-12-23 07:55:00,1.6234,1.6238,1.6234,1.6235,681500000.0
2005-12-23 08:00:00,1.6233,1.6235,1.6229,1.6235,681500000.0
2005-12-23 08:05:00,1.6236,1.6236,1.6231,1.6232,681500000.0
2005-12-23 08:10:00,1.6231,1.6233,1.6231,1.6231,272600000.0
2005-12-23 08:15:00,1.6232,1.6234,1.623,1.6231,681500000.0
2005-12-23 08:20:00,1.6232,1.6234,1.623,1.623,545200000.0
2005-12-23 08:25:00,1.6231,1.6234,1.6231,1.6234,545200000.0
2005-12-23 08:30:00,1.6233,1.6233,1.6226,1.6231,681500000.0
2005-12-23 08:35:00,1.6228,1.6246,1.6228,1.6241,681500000.0
2005-12-23 08:40:00,1.624,1.6243,1.6238,1.6242,681500000.0
2005-12-23 08:45:00,1.6241,1.6242,1.6234,1.6234,681500000.0
2005-12-23 08:50:00,1.6235,1.6241,1.6234,1.6236,681500000.0
2005-12-23 08:55:00,1.6237,1.6242,1.6228,1.6228,681500000.0
2005-12-23 09:00:00,1.6229,1.6233,1.6226,1.6233,681500000.0
2005-12-23 09:05:00,1.6232,1.6236,1.6228,1.6231,681500000.0
2005-12-23 09:10:00,1.623,1.6231,1.6227,1.623,545200000.0
2005-12-23 09:15:00,1.6229,1.6233,1.6224,1.6225,681500000.0
2005-12-23 09:20:00,1.6224,1.623,1.6224,1.6229,681500000.0
2005-12-23 09:25:00,1.623,1.6232,1.6224,1.6231,681500000.0
2005-12-23 09:30:00,1.623,1.6235,1.623,1.6234,545200000.0
2005-12-23 09:35:00,1.6233,1.624,1.6232,1.624,681500000.0
2005-12-23 09:40:00,1.6239,1.6246,1.6237,1.6244,681500000.0
2005-12-23 09:45:00,1.6243,1.625,1.6243,1.6246,681500000.0
2005-12-23 09:50:00,1.6246,1.6247,1.6242,1.6247,681500000.0
2005-12-23 09:55:00,1.6246,1.6248,1.624,1.6241,681500000.0
2005-12-23 10:00:00,1.6242,1.625,1.6241,1.6246,681500000.0
2005-12-23 10:05:00,1.6244,1.6246,1.6239,1.6242,681500000.0
2005-12-23 10:10:00,1.6243,1.6244,1.6238,1.6241,681500000.0
2005-12-23 10:15:00,1.624,1.6247,1.624,1.6246,681500000.0
2005-12-23 10:20:00,1.6245,1.6251,1.6242,1.6248,681500000.0
2005-12-23 10:25:00,1.6249,1.6253,1.6247,1.6249,681500000.0
2005-12-23 10:30:00,1.6247,1.625,1.6246,1.6247,681500000.0
2005-12-23 10:35:00,1.6245,1.6249,1.6243,1.6245,681500000.0
2005-12-23 10:40:00,1.6243,1.6253,1.6243,1.625,681500000.0
2005-12-23 10:45:00,1.6251,1.6253,1.6248,1.6248,681500000.0
2005-12-23 10:50:00,1.6249,1.625,1.6244,1.6246,681500000.0
2005-12-23 10:55:00,1.6244,1.625,1.6242,1.625,681500000.0
2005-12-23 11:00:00,1.6249,1.6253,1.6247,1.6249,681500000.0
2005-12-23 11:05:00,1.6248,1.625,1.6242,1.625,681500000.0
2005-12-23 11:10:00,1.6251,1.6251,1.6242,1.6251,681500000.0
2005-12-23 11:15:00,1.625,1.6256,1.6249,1.6256,545200000.0
2005-12-23 11:20:00,1.6257,1.6257,1.6247,1.6247,681500000.0
2005-12-23 11:25:00,1.6246,1.6251,1.6246,1.6248,681500000.0
2005-12-23 11:30:00,1.6247,1.6251,1.6244,1.625,681500000.0
2005-12-23 11:35:00,1.6249,1.6251,1.6244,1.6245,681500000.0
2005-12-23 11:40:00,1.6244,1.6248,1.6243,1.6248,681500000.0
2005-12-23 11:45:00,1.6247,1.6253,1.6247,1.625,681500000.0
2005-12-23 11:50:00,1.6251,1.6256,1.6249,1.6253,681500000.0
2005-12-23 11:55:00,1.6252,1.6258,1.625,1.6252,681500000.0
2005-12-23 12:00:00,1.625,1.6256,1.6248,1.6249,681500000.0
2005-12-23 12:05:00,1.6248,1.625,1.6244,1.6246,681500000.0
2005-12-23 12:10:00,1.6246,1.6249,1.6245,1.6249,681500000.0
2005-12-23 12:15:00,1.6248,1.6252,1.6245,1.6251,681500000.0
2005-12-23 12:20:00,1.625,1.6255,1.6244,1.6254,681500000.0
2005-12-23 12:25:00,1.6253,1.6261,1.6252,1.6261,681500000.0
2005-12-23 12:30:00,1.6262,1.6265,1.6255,1.6256,681500000.0
2005-12-23 12:35:00,1.6255,1.6256,1.6248,1.6249,681500000.0
2005-12-23 12:40:00,1.6248,1.6253,1.6248,1.6252,681500000.0
2005-12-23 12:45:00,1.6253,1.6255,1.6249,1.6249,681500000.0
2005-12-23 12:50:00,1.6248,1.6251,1.6245,1.6247,681500000.0
2005-12-23 12:55:00,1.6248,1.6252,1.6222,1.6222,681500000.0
2005-12-23 13:00:00,1.6219,1.623,1.6211,1.6228,681500000.0
2005-12-23 13:05:00,1.6227,1.6236,1.6223,1.6236,681500000.0
2005-12-23 13:10:00,1.6237,1.6249,1.6237,1.6246,681500000.0
2005-12-23 13:15:00,1.6245,1.6249,1.6235,1.6247,681500000.0
2005-12-23 13:20:00,1.6245,1.6261,1.6244,1.6258,545200000.0
2005-12-23 13:25:00,1.6261,1.6268,1.6259,1.6259,681500000.0
2005-12-23 13:30:00,1.6261,1.6262,1.6241,1.6244,681500000.0
2005-12-23 13:35:00,1.6241,1.6249,1.6241,1.6244,681500000.0
2005-12-23 13:40:00,1.6246,1.6249,1.6241,1.6246,545200000.0
2005-12-23 13:45:00,1.6247,1.6258,1.6241,1.6254,681500000.0
2005-12-23 13:50:00,1.6252,1.6255,1.6241,1.6241,681500000.0
2005-12-23 13:55:00,1.6244,1.6249,1.6241,1.6249,681500000.0
2005-12-23 14:00:00,1.6247,1.6266,1.6247,1.6264,681500000.0
2005-12-23 14:05:00,1.6262,1.6269,1.6259,1.6262,681500000.0
2005-12-23 14:10:00,1.6264,1.627,1.6259,1.6267,681500000.0
2005-12-23 14:15:00,1.6268,1.6268,1.6259,1.6261,681500000.0
2005-12-23 14:20:00,1.6259,1.6264,1.6258,1.6261,681500000.0
2005-12-23 14:25:00,1.6259,1.6264,1.6252,1.6256,681500000.0
2005-12-23 14:30:00,1.6255,1.6268,1.6247,1.6258,681500000.0
2005-12-23 14:35:00,1.6259,1.6268,1.6254,1.6256,681500000.0
2005-12-23 14:40:00,1.6254,1.6264,1.6254,1.6259,681500000.0
2005-12-23 14:45:00,1.6261,1.6264,1.6249,1.6261,681500000.0
2005-12-23 14:50:00,1.6262,1.6271,1.6256,1.6267,681500000.0
2005-12-23 14:55:00,1.6268,1.6281,1.6261,1.6261,681500000.0
2005-12-23 15:00:00,1.6259,1.6262,1.6247,1.6256,681500000.0
2005-12-23 15:05:00,1.6255,1.6266,1.6254,1.6264,681500000.0
2005-12-23 15:10:00,1.6266,1.6276,1.6264,1.6274,681500000.0
2005-12-23 15:15:00,1.6276,1.6279,1.6264,1.6269,681500000.0
2005-12-23 15:20:00,1.627,1.627,1.6264,1.6264,681500000.0
2005-12-23 15:25:00,1.6266,1.6276,1.6264,1.6276,681500000.0
2005-12-23 15:30:00,1.6281,1.6281,1.6272,1.6274,681500000.0
2005-12-23 15:35:00,1.6276,1.6276,1.6266,1.627,545200000.0
2005-12-23 15:40:00,1.6272,1.628,1.627,1.6276,681500000.0
2005-12-23 15:45:00,1.6278,1.6278,1.6264,1.6266,681500000.0
2005-12-23 15:50:00,1.6264,1.627,1.6261,1.6264,681500000.0
2005-12-23 15:55:00,1.6266,1.6269,1.6262,1.6269,681500000.0
2005-12-23 16:00:00,1.6274,1.6282,1.6264,1.6282,681500000.0
2005-12-23 16:05:00,1.6285,1.6297,1.6282,1.6284,681500000.0
2005-12-23 16:10:00,1.6282,1.6285,1.6276,1.6285,681500000.0
2005-12-23 16:15:00,1.6286,1.63,1.6282,1.6298,681500000.0
2005-12-23 16:20:00,1.63,1.631,1.6294,1.6309,681500000.0
2005-12-23 16:25:00,1.631,1.6322,1.6307,1.631,681500000.0
2005-12-23 16:30:00,1.6309,1.632,1.63,1.6317,681500000.0
2005-12-23 16:35:00,1.6318,1.632,1.6306,1.6307,681500000.0
2005-12-23 16:40:00,1.6309,1.6313,1.6298,1.63,681500000.0
2005-12-23 16:45:00,1.6299,1.63,1.6287,1.6289,681500000.0
2005-12-23 16:50:00,1.629,1.629,1.6274,1.6282,681500000.0
2005-12-23 16:55:00,1.628,1.6291,1.628,1.6285,681500000.0
2005-12-23 17:00:00,1.6287,1.6291,1.6276,1.6282,681500000.0
2005-12-23 17:05:00,1.6284,1.6297,1.6282,1.6292,681500000.0
2005-12-23 17:10:00,1.6291,1.6294,1.6291,1.6292,681500000.0
2005-12-23 17:15:00,1.6291,1.63,1.629,1.63,681500000.0
2005-12-23 17:20:00,1.6302,1.6302,1.6292,1.6296,681500000.0
2005-12-23 17:25:00,1.6294,1.63,1.6291,1.6297,681500000.0
2005-12-23 17:30:00,1.6298,1.6299,1.6292,1.6292,545200000.0
2005-12-23 17:35:00,1.6291,1.6292,1.6281,1.6282,681500000.0
2005-12-23 17:40:00,1.6281,1.6285,1.627,1.627,681500000.0
2005-12-23 17:45:00,1.6269,1.6271,1.6267,1.627,545200000.0
2005-12-23 17:50:00,1.6269,1.6282,1.6263,1.628,681500000.0
2005-12-23 17:55:00,1.6281,1.6282,1.6276,1.6282,681500000.0
2005-12-23 18:00:00,1.6281,1.6282,1.6274,1.6274,681500000.0
2005-12-23 18:05:00,1.6276,1.6276,1.6274,1.6274,545200000.0
2005-12-23 18:10:00,1.6279,1.6279,1.6271,1.6271,545200000.0
2005-12-23 18:15:00,1.6276,1.6276,1.6268,1.6268,545200000.0
2005-12-23 18:20:00,1.6266,1.6269,1.6262,1.6268,681500000.0
2005-12-23 18:25:00,1.627,1.627,1.6266,1.627,545200000.0
2005-12-23 18:30:00,1.6271,1.6274,1.6266,1.6267,681500000.0
2005-12-23 18:35:00,1.6269,1.6269,1.6258,1.6259,681500000.0
2005-12-23 18:40:00,1.6258,1.627,1.6256,1.6269,681500000.0
2005-12-23 18:45:00,1.627,1.6276,1.6266,1.6276,681500000.0
2005-12-23 18:50:00,1.6281,1.6281,1.6274,1.6274,681500000.0
2005-12-23 18:55:00,1.6276,1.628,1.6274,1.6279,545200000.0
2005-12-23 19:00:00,1.628,1.6286,1.628,1.6282,681500000.0
2005-12-23 19:05:00,1.6285,1.6292,1.628,1.6287,681500000.0
2005-12-23 19:10:00,1.6286,1.6294,1.6285,1.6292,545200000.0
2005-12-23 19:15:00,1.6294,1.6302,1.6292,1.6292,681500000.0
2005-12-23 19:20:00,1.6294,1.6298,1.6292,1.6296,545200000.0
2005-12-23 19:25:00,1.6294,1.6296,1.6292,1.6294,681500000.0
2005-12-23 19:30:00,1.6292,1.6297,1.6292,1.6296,408900000.0
2005-12-23 19:35:00,1.6294,1.6298,1.6292,1.6292,681500000.0
2005-12-23 19:40:00,1.6291,1.6297,1.6288,1.6288,681500000.0
2005-12-23 19:45:00,1.629,1.6306,1.629,1.6298,681500000.0
2005-12-23 19:50:00,1.6299,1.6309,1.6299,1.6307,681500000.0
2005-12-23 19:55:00,1.6306,1.6307,1.6303,1.6303,681500000.0
2005-12-23 20:00:00,1.6304,1.6304,1.6303,1.6303,272600000.0
2005-12-23 20:05:00,1.6304,1.6304,1.6302,1.6302,545200000.0
2005-12-23 20:10:00,1.6303,1.6304,1.63,1.63,408900000.0
2005-12-23 20:15:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-12-23 20:20:00,1.6298,1.6298,1.6296,1.6298,272600000.0
2005-12-23 20:25:00,1.63,1.6305,1.63,1.6303,408900000.0
2005-12-23 20:30:00,1.6304,1.6306,1.6302,1.6302,545200000.0
2005-12-23 20:35:00,1.6303,1.6305,1.6296,1.6299,545200000.0
2005-12-23 20:40:00,1.6298,1.6298,1.6291,1.6291,272600000.0
2005-12-23 20:45:00,1.6291,1.6294,1.6291,1.6292,545200000.0
2005-12-23 20:50:00,1.6291,1.6291,1.6284,1.6288,681500000.0
2005-12-23 20:55:00,1.6289,1.6292,1.6288,1.629,681500000.0
2005-12-23 21:00:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-12-23 21:05:00,1.6292,1.6294,1.6291,1.6292,681500000.0
2005-12-23 21:10:00,1.6291,1.6292,1.6289,1.6292,408900000.0
2005-12-23 21:15:00,1.629,1.629,1.6288,1.6289,545200000.0
2005-12-23 21:20:00,1.629,1.6292,1.6287,1.629,545200000.0
2005-12-23 21:25:00,1.6287,1.6292,1.6286,1.6287,681500000.0
2005-12-23 21:30:00,1.6286,1.6288,1.6285,1.6287,681500000.0
2005-12-23 21:35:00,1.6284,1.6289,1.6282,1.6288,681500000.0
2005-12-23 21:40:00,1.6287,1.6298,1.6286,1.6298,681500000.0
2005-12-23 21:45:00,1.6292,1.6292,1.6284,1.6291,681500000.0
2005-12-23 21:50:00,1.6292,1.6298,1.6292,1.6298,408900000.0
2005-12-23 21:55:00,1.6297,1.6298,1.6292,1.6294,272600000.0
2005-12-23 22:00:00,1.6292,1.6296,1.629,1.629,408900000.0
2005-12-23 22:05:00,1.6291,1.6292,1.629,1.6291,545200000.0
2005-12-23 22:10:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-12-23 22:15:00,1.6293,1.6293,1.6291,1.6291,545200000.0
2005-12-23 22:20:00,1.6295,1.6296,1.6282,1.6282,681500000.0
2005-12-23 22:25:00,1.6286,1.629,1.6279,1.6282,681500000.0
2005-12-23 22:30:00,1.6285,1.6289,1.6281,1.6287,681500000.0
2005-12-23 22:35:00,1.6286,1.6289,1.6279,1.6281,681500000.0
2005-12-23 22:40:00,1.6284,1.6284,1.628,1.6283,681500000.0
2005-12-23 22:45:00,1.6281,1.6286,1.628,1.6283,681500000.0
2005-12-23 22:50:00,1.6284,1.6289,1.6284,1.6284,681500000.0
2005-12-23 22:55:00,1.6282,1.6299,1.6275,1.6277,681500000.0
2005-12-26 00:00:00,1.6255,1.626,1.6255,1.626,272600000.0
2005-12-26 00:05:00,1.6258,1.6269,1.6258,1.6267,408900000.0
2005-12-26 00:10:00,1.6269,1.6274,1.6267,1.6274,545200000.0
2005-12-26 00:15:00,1.6275,1.6275,1.6267,1.6268,408900000.0
2005-12-26 00:20:00,1.6269,1.6269,1.6268,1.6268,272600000.0
2005-12-26 00:25:00,1.6267,1.6271,1.6262,1.6271,681500000.0
2005-12-26 00:30:00,1.6268,1.6273,1.6264,1.6271,681500000.0
2005-12-26 00:35:00,1.627,1.6272,1.6268,1.6272,681500000.0
2005-12-26 00:40:00,1.6277,1.6277,1.6271,1.6271,681500000.0
2005-12-26 00:45:00,1.6272,1.6273,1.6267,1.6271,408900000.0
2005-12-26 00:50:00,1.6268,1.6271,1.626,1.626,681500000.0
2005-12-26 00:55:00,1.6261,1.6263,1.626,1.6262,545200000.0
2005-12-26 01:00:00,1.6263,1.6267,1.6261,1.6265,545200000.0
2005-12-26 01:05:00,1.6267,1.627,1.626,1.626,681500000.0
2005-12-26 01:10:00,1.6261,1.6267,1.6258,1.6258,681500000.0
2005-12-26 01:15:00,1.6257,1.626,1.6249,1.6253,545200000.0
2005-12-26 01:20:00,1.6252,1.6256,1.6249,1.6251,545200000.0
2005-12-26 01:25:00,1.6252,1.6257,1.6252,1.6256,545200000.0
2005-12-26 01:30:00,1.6257,1.6258,1.6247,1.6248,681500000.0
2005-12-26 01:35:00,1.6251,1.6255,1.6248,1.625,681500000.0
2005-12-26 01:40:00,1.6247,1.6247,1.6231,1.6231,681500000.0
2005-12-26 01:45:00,1.623,1.6231,1.6223,1.6226,681500000.0
2005-12-26 01:50:00,1.6225,1.6234,1.6225,1.6233,681500000.0
2005-12-26 01:55:00,1.6236,1.6242,1.6236,1.6241,681500000.0
2005-12-26 02:00:00,1.6243,1.6243,1.6237,1.6238,681500000.0
2005-12-26 02:05:00,1.6242,1.6242,1.6229,1.6231,681500000.0
2005-12-26 02:10:00,1.6229,1.6233,1.6228,1.6231,681500000.0
2005-12-26 02:15:00,1.6233,1.6237,1.6233,1.6234,681500000.0
2005-12-26 02:20:00,1.6236,1.6236,1.6232,1.6234,545200000.0
2005-12-26 02:25:00,1.6232,1.6234,1.6227,1.6229,681500000.0
2005-12-26 02:30:00,1.6228,1.6233,1.6225,1.6232,681500000.0
2005-12-26 02:35:00,1.6233,1.6236,1.6229,1.6229,681500000.0
2005-12-26 02:40:00,1.6232,1.6233,1.6228,1.6231,681500000.0
2005-12-26 02:45:00,1.6232,1.6232,1.6226,1.6228,681500000.0
2005-12-26 02:50:00,1.6225,1.623,1.6223,1.623,681500000.0
2005-12-26 02:55:00,1.6234,1.6236,1.6231,1.6231,545200000.0
2005-12-26 03:00:00,1.6234,1.6234,1.6228,1.6229,681500000.0
2005-12-26 03:05:00,1.6226,1.6235,1.6226,1.6235,681500000.0
2005-12-26 03:10:00,1.6236,1.6239,1.6232,1.6236,681500000.0
2005-12-26 03:15:00,1.6235,1.6237,1.6231,1.6232,681500000.0
2005-12-26 03:20:00,1.6234,1.6234,1.6226,1.6229,681500000.0
2005-12-26 03:25:00,1.623,1.6233,1.6229,1.6232,681500000.0
2005-12-26 03:30:00,1.6229,1.6231,1.6222,1.6222,545200000.0
2005-12-26 03:35:00,1.6224,1.6227,1.6224,1.6227,681500000.0
2005-12-26 03:40:00,1.6225,1.6228,1.6219,1.622,681500000.0
2005-12-26 03:45:00,1.6214,1.6216,1.6212,1.6214,681500000.0
2005-12-26 03:50:00,1.6213,1.6214,1.6211,1.6211,681500000.0
2005-12-26 03:55:00,1.621,1.6214,1.6208,1.6212,681500000.0
2005-12-26 04:00:00,1.6213,1.6213,1.6209,1.621,408900000.0
2005-12-26 04:05:00,1.6209,1.6211,1.6206,1.6211,681500000.0
2005-12-26 04:10:00,1.621,1.621,1.6206,1.621,681500000.0
2005-12-26 04:15:00,1.6211,1.6211,1.6207,1.6207,681500000.0
2005-12-26 04:20:00,1.6209,1.6211,1.6206,1.621,545200000.0
2005-12-26 04:25:00,1.6208,1.6214,1.6205,1.621,681500000.0
2005-12-26 04:30:00,1.6211,1.6212,1.6205,1.6212,681500000.0
2005-12-26 04:35:00,1.6211,1.6212,1.6206,1.621,545200000.0
2005-12-26 04:40:00,1.6211,1.6212,1.6209,1.6211,545200000.0
2005-12-26 04:45:00,1.6212,1.6214,1.6208,1.6212,545200000.0
2005-12-26 04:50:00,1.621,1.6215,1.6206,1.6215,681500000.0
2005-12-26 04:55:00,1.6217,1.6217,1.6209,1.621,681500000.0
2005-12-26 05:00:00,1.6209,1.6211,1.6192,1.6193,681500000.0
2005-12-26 05:05:00,1.6198,1.62,1.6194,1.6197,545200000.0
2005-12-26 05:10:00,1.6202,1.6206,1.6197,1.6204,681500000.0
2005-12-26 05:15:00,1.6205,1.6212,1.6201,1.6207,681500000.0
2005-12-26 05:20:00,1.6212,1.6215,1.6198,1.6209,681500000.0
2005-12-26 05:25:00,1.6212,1.6213,1.62,1.6208,681500000.0
2005-12-26 05:30:00,1.6206,1.6208,1.62,1.62,681500000.0
2005-12-26 05:35:00,1.6199,1.6202,1.6198,1.6199,545200000.0
2005-12-26 05:40:00,1.62,1.6204,1.6198,1.6198,681500000.0
2005-12-26 05:45:00,1.62,1.6204,1.6199,1.62,681500000.0
2005-12-26 05:50:00,1.6202,1.6213,1.6202,1.6209,681500000.0
2005-12-26 05:55:00,1.6211,1.6214,1.6203,1.6214,681500000.0
2005-12-26 06:00:00,1.6212,1.6214,1.6208,1.621,681500000.0
2005-12-26 06:05:00,1.6211,1.6211,1.62,1.6202,408900000.0
2005-12-26 06:10:00,1.6205,1.6207,1.6197,1.6203,681500000.0
2005-12-26 06:15:00,1.6205,1.6209,1.6202,1.6208,681500000.0
2005-12-26 06:20:00,1.6207,1.621,1.6206,1.621,681500000.0
2005-12-26 06:25:00,1.6207,1.6209,1.6205,1.6207,545200000.0
2005-12-26 06:30:00,1.6208,1.6215,1.6208,1.6214,681500000.0
2005-12-26 06:35:00,1.6212,1.6213,1.6211,1.6212,545200000.0
2005-12-26 06:40:00,1.6215,1.6218,1.6212,1.6217,545200000.0
2005-12-26 06:45:00,1.6216,1.6217,1.6214,1.6216,545200000.0
2005-12-26 06:50:00,1.6214,1.6216,1.6211,1.6214,681500000.0
2005-12-26 06:55:00,1.6213,1.6219,1.6211,1.6217,545200000.0
2005-12-26 07:00:00,1.6219,1.6219,1.6212,1.6216,681500000.0
2005-12-26 07:05:00,1.6215,1.6217,1.6213,1.6213,681500000.0
2005-12-26 07:10:00,1.6215,1.6216,1.6205,1.6206,681500000.0
2005-12-26 07:15:00,1.621,1.6216,1.6206,1.6214,681500000.0
2005-12-26 07:20:00,1.6216,1.6217,1.6209,1.6212,681500000.0
2005-12-26 07:25:00,1.6215,1.6216,1.6211,1.6211,681500000.0
2005-12-26 07:30:00,1.6212,1.6216,1.6211,1.6213,545200000.0
2005-12-26 07:35:00,1.6212,1.6212,1.6202,1.6203,681500000.0
2005-12-26 07:40:00,1.6205,1.621,1.62,1.6209,681500000.0
2005-12-26 07:45:00,1.6211,1.6214,1.6206,1.6213,545200000.0
2005-12-26 07:50:00,1.6209,1.6209,1.6201,1.6202,681500000.0
2005-12-26 07:55:00,1.6201,1.6206,1.6199,1.6201,681500000.0
2005-12-26 08:00:00,1.6204,1.6209,1.6204,1.6207,681500000.0
2005-12-26 08:05:00,1.6208,1.6208,1.6205,1.6208,545200000.0
2005-12-26 08:10:00,1.6209,1.6209,1.6204,1.6206,545200000.0
2005-12-26 08:15:00,1.6207,1.6211,1.6204,1.6206,681500000.0
2005-12-26 08:20:00,1.6208,1.6208,1.6197,1.6202,681500000.0
2005-12-26 08:25:00,1.6204,1.621,1.6203,1.621,681500000.0
2005-12-26 08:30:00,1.6212,1.622,1.621,1.6218,681500000.0
2005-12-26 08:35:00,1.6215,1.622,1.6208,1.6212,681500000.0
2005-12-26 08:40:00,1.6211,1.6213,1.6208,1.6209,681500000.0
2005-12-26 08:45:00,1.6207,1.6207,1.6205,1.6207,545200000.0
2005-12-26 08:50:00,1.6206,1.6213,1.6205,1.6212,681500000.0
2005-12-26 08:55:00,1.6215,1.6218,1.6211,1.6216,545200000.0
2005-12-26 09:00:00,1.6217,1.622,1.6212,1.622,681500000.0
2005-12-26 09:05:00,1.6221,1.6221,1.6213,1.6213,681500000.0
2005-12-26 09:10:00,1.6217,1.6225,1.6212,1.6224,681500000.0
2005-12-26 09:15:00,1.6226,1.6226,1.6208,1.6212,681500000.0
2005-12-26 09:20:00,1.6214,1.6214,1.6202,1.6202,545200000.0
2005-12-26 09:25:00,1.6201,1.6211,1.6201,1.6205,681500000.0
2005-12-26 09:30:00,1.6206,1.6212,1.6206,1.6211,681500000.0
2005-12-26 09:35:00,1.621,1.6211,1.6207,1.6209,681500000.0
2005-12-26 09:40:00,1.621,1.6213,1.6208,1.6213,681500000.0
2005-12-26 09:45:00,1.6214,1.6214,1.6209,1.6209,545200000.0
2005-12-26 09:50:00,1.6206,1.6218,1.6206,1.6218,681500000.0
2005-12-26 09:55:00,1.6216,1.6216,1.6203,1.6203,681500000.0
2005-12-26 10:00:00,1.6202,1.6206,1.62,1.6205,681500000.0
2005-12-26 10:05:00,1.6203,1.6204,1.6195,1.6195,545200000.0
2005-12-26 10:10:00,1.6194,1.6201,1.6194,1.6198,681500000.0
2005-12-26 10:15:00,1.6199,1.6203,1.6197,1.6197,681500000.0
2005-12-26 10:20:00,1.62,1.6204,1.6195,1.6195,681500000.0
2005-12-26 10:25:00,1.6192,1.6205,1.6192,1.6198,681500000.0
2005-12-26 10:30:00,1.62,1.6221,1.62,1.6205,681500000.0
2005-12-26 10:35:00,1.6203,1.6205,1.6197,1.6201,681500000.0
2005-12-26 10:40:00,1.6202,1.6204,1.6197,1.6201,681500000.0
2005-12-26 10:45:00,1.6199,1.62,1.6193,1.6197,545200000.0
2005-12-26 10:50:00,1.6198,1.6209,1.6198,1.6208,545200000.0
2005-12-26 10:55:00,1.6207,1.6214,1.6205,1.6207,681500000.0
2005-12-26 11:00:00,1.6205,1.6216,1.6204,1.6216,681500000.0
2005-12-26 11:05:00,1.6214,1.6222,1.6212,1.6215,681500000.0
2005-12-26 11:10:00,1.6212,1.6222,1.6211,1.622,681500000.0
2005-12-26 11:15:00,1.6213,1.6219,1.6211,1.6212,681500000.0
2005-12-26 11:20:00,1.6211,1.6222,1.6211,1.622,681500000.0
2005-12-26 11:25:00,1.6222,1.6223,1.621,1.6218,545200000.0
2005-12-26 11:30:00,1.6219,1.6227,1.6208,1.6209,681500000.0
2005-12-26 11:35:00,1.6214,1.6221,1.6212,1.6216,681500000.0
2005-12-26 11:40:00,1.6212,1.6214,1.6207,1.6212,681500000.0
2005-12-26 11:45:00,1.621,1.6213,1.6205,1.6211,681500000.0
2005-12-26 11:50:00,1.6213,1.622,1.6213,1.6219,681500000.0
2005-12-26 11:55:00,1.6217,1.6237,1.6217,1.6233,681500000.0
2005-12-26 12:00:00,1.6239,1.6247,1.6235,1.624,681500000.0
2005-12-26 12:05:00,1.6241,1.6259,1.624,1.6258,681500000.0
2005-12-26 12:10:00,1.6261,1.6263,1.6256,1.6261,681500000.0
2005-12-26 12:15:00,1.6262,1.6265,1.626,1.6262,408900000.0
2005-12-26 12:20:00,1.6242,1.6242,1.6218,1.6218,408900000.0
2005-12-26 12:25:00,1.6215,1.6218,1.621,1.6213,681500000.0
2005-12-26 12:30:00,1.6214,1.6217,1.6211,1.6211,681500000.0
2005-12-26 12:35:00,1.621,1.6215,1.621,1.6212,681500000.0
2005-12-26 12:40:00,1.621,1.6215,1.621,1.621,681500000.0
2005-12-26 12:45:00,1.6211,1.6217,1.6208,1.6214,681500000.0
2005-12-26 12:50:00,1.6219,1.623,1.6217,1.6222,681500000.0
2005-12-26 12:55:00,1.6216,1.6224,1.6211,1.6214,681500000.0
2005-12-26 13:00:00,1.6212,1.6214,1.6208,1.6212,681500000.0
2005-12-26 13:05:00,1.6213,1.6218,1.621,1.621,681500000.0
2005-12-26 13:10:00,1.6209,1.6214,1.6207,1.621,681500000.0
2005-12-26 13:15:00,1.6213,1.622,1.6208,1.6209,681500000.0
2005-12-26 13:20:00,1.6215,1.6215,1.6204,1.6205,681500000.0
2005-12-26 13:25:00,1.6203,1.6223,1.6192,1.6212,681500000.0
2005-12-26 13:30:00,1.6215,1.6215,1.6206,1.6214,681500000.0
2005-12-26 13:35:00,1.6217,1.6217,1.6205,1.621,681500000.0
2005-12-26 13:40:00,1.6207,1.6214,1.6206,1.6206,681500000.0
2005-12-26 13:45:00,1.6205,1.6212,1.6205,1.6207,681500000.0
2005-12-26 13:50:00,1.6208,1.6208,1.6203,1.6207,681500000.0
2005-12-26 13:55:00,1.621,1.622,1.6209,1.622,681500000.0
2005-12-26 14:00:00,1.6215,1.6219,1.6211,1.6219,681500000.0
2005-12-26 14:05:00,1.622,1.622,1.6213,1.6217,681500000.0
2005-12-26 14:10:00,1.6216,1.6219,1.6214,1.6214,545200000.0
2005-12-26 14:15:00,1.6217,1.6224,1.6213,1.6214,681500000.0
2005-12-26 14:20:00,1.6213,1.6216,1.6209,1.6216,681500000.0
2005-12-26 14:25:00,1.6214,1.6225,1.6212,1.6225,681500000.0
2005-12-26 14:30:00,1.6226,1.6232,1.6218,1.6219,681500000.0
2005-12-26 14:35:00,1.6217,1.6225,1.6214,1.622,681500000.0
2005-12-26 14:40:00,1.6219,1.6225,1.6219,1.622,681500000.0
2005-12-26 14:45:00,1.6218,1.6223,1.6216,1.6216,545200000.0
2005-12-26 14:50:00,1.6208,1.6215,1.6208,1.6211,681500000.0
2005-12-26 14:55:00,1.6213,1.6216,1.6207,1.6213,681500000.0
2005-12-26 15:00:00,1.621,1.6217,1.621,1.6215,681500000.0
2005-12-26 15:05:00,1.6214,1.6217,1.6211,1.6214,681500000.0
2005-12-26 15:10:00,1.6216,1.6231,1.6211,1.6229,681500000.0
2005-12-26 15:15:00,1.6227,1.6227,1.6213,1.6217,681500000.0
2005-12-26 15:20:00,1.6215,1.6219,1.6213,1.6219,545200000.0
2005-12-26 15:25:00,1.6218,1.622,1.6208,1.6209,681500000.0
2005-12-26 15:30:00,1.6212,1.6217,1.6211,1.6215,681500000.0
2005-12-26 15:35:00,1.6217,1.6217,1.6209,1.621,681500000.0
2005-12-26 15:40:00,1.6215,1.6216,1.6208,1.6209,545200000.0
2005-12-26 15:45:00,1.621,1.6212,1.6207,1.6209,681500000.0
2005-12-26 15:50:00,1.6214,1.6218,1.621,1.621,681500000.0
2005-12-26 15:55:00,1.6212,1.6213,1.6209,1.6209,681500000.0
2005-12-26 16:00:00,1.621,1.621,1.6205,1.6206,681500000.0
2005-12-26 16:05:00,1.6205,1.6211,1.6205,1.6211,681500000.0
2005-12-26 16:10:00,1.621,1.621,1.6205,1.6206,681500000.0
2005-12-26 16:15:00,1.6205,1.6214,1.6204,1.6214,408900000.0
2005-12-26 16:20:00,1.621,1.6216,1.6204,1.6211,545200000.0
2005-12-26 16:25:00,1.621,1.6217,1.6208,1.6212,681500000.0
2005-12-26 16:30:00,1.6208,1.6211,1.6205,1.6208,681500000.0
2005-12-26 16:35:00,1.621,1.6211,1.6204,1.6211,681500000.0
2005-12-26 16:40:00,1.621,1.6218,1.6205,1.6206,681500000.0
2005-12-26 16:45:00,1.6213,1.6215,1.621,1.6215,681500000.0
2005-12-26 16:50:00,1.6216,1.6216,1.6206,1.621,681500000.0
2005-12-26 16:55:00,1.6209,1.6213,1.6199,1.6213,681500000.0
2005-12-26 17:00:00,1.6204,1.622,1.62,1.6216,681500000.0
2005-12-26 17:05:00,1.6214,1.6224,1.6205,1.6209,545200000.0
2005-12-26 17:10:00,1.6217,1.6227,1.6213,1.6225,681500000.0
2005-12-26 17:15:00,1.6226,1.6233,1.6214,1.6215,681500000.0
2005-12-26 17:20:00,1.6212,1.6214,1.6201,1.6202,545200000.0
2005-12-26 17:25:00,1.6203,1.6213,1.6197,1.6206,681500000.0
2005-12-26 17:30:00,1.6202,1.621,1.6196,1.6209,681500000.0
2005-12-26 17:35:00,1.6211,1.6215,1.6211,1.6212,681500000.0
2005-12-26 17:40:00,1.6214,1.6216,1.6207,1.6212,681500000.0
2005-12-26 17:45:00,1.6215,1.6215,1.6208,1.6209,545200000.0
2005-12-26 17:50:00,1.6212,1.6213,1.6206,1.6207,681500000.0
2005-12-26 17:55:00,1.621,1.621,1.6206,1.6207,681500000.0
2005-12-26 18:00:00,1.6209,1.621,1.6201,1.6201,545200000.0
2005-12-26 18:05:00,1.6204,1.6206,1.6203,1.6206,272600000.0
2005-12-26 18:10:00,1.6211,1.6211,1.6206,1.6208,545200000.0
2005-12-26 18:15:00,1.6204,1.6208,1.6201,1.6201,681500000.0
2005-12-26 18:20:00,1.6204,1.6209,1.6204,1.6208,681500000.0
2005-12-26 18:25:00,1.621,1.6211,1.6207,1.621,681500000.0
2005-12-26 18:30:00,1.6211,1.6218,1.6211,1.6217,545200000.0
2005-12-26 18:35:00,1.6214,1.622,1.6214,1.6217,545200000.0
2005-12-26 18:40:00,1.6215,1.622,1.6215,1.6216,408900000.0
2005-12-26 18:45:00,1.6218,1.6222,1.6217,1.6219,545200000.0
2005-12-26 18:50:00,1.6218,1.6222,1.6216,1.6219,545200000.0
2005-12-26 18:55:00,1.622,1.622,1.6217,1.6219,545200000.0
2005-12-26 19:00:00,1.6217,1.6225,1.6217,1.6222,545200000.0
2005-12-26 19:05:00,1.6219,1.6227,1.6217,1.6222,681500000.0
2005-12-26 19:10:00,1.6221,1.6222,1.6218,1.6219,408900000.0
2005-12-26 19:15:00,1.622,1.6222,1.6215,1.6217,545200000.0
2005-12-26 19:20:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 19:25:00,1.6216,1.6219,1.6211,1.6215,272600000.0
2005-12-26 19:30:00,1.6219,1.6223,1.6214,1.6223,545200000.0
2005-12-26 19:35:00,1.6221,1.6226,1.6211,1.6212,681500000.0
2005-12-26 19:40:00,1.6218,1.6224,1.6211,1.6217,545200000.0
2005-12-26 19:45:00,1.6216,1.6223,1.6216,1.622,545200000.0
2005-12-26 19:50:00,1.6224,1.6226,1.6218,1.6218,545200000.0
2005-12-26 19:55:00,1.6221,1.6221,1.6216,1.6217,545200000.0
2005-12-26 20:00:00,1.6218,1.6226,1.6212,1.6217,681500000.0
2005-12-26 20:05:00,1.6221,1.6223,1.6214,1.6216,681500000.0
2005-12-26 20:10:00,1.622,1.6226,1.6213,1.6221,545200000.0
2005-12-26 20:15:00,1.6223,1.6223,1.6214,1.6216,545200000.0
2005-12-26 20:20:00,1.622,1.623,1.6218,1.6222,408900000.0
2005-12-26 20:25:00,1.6235,1.6236,1.6221,1.6223,681500000.0
2005-12-26 20:30:00,1.6221,1.6237,1.6217,1.6217,545200000.0
2005-12-26 20:35:00,1.6228,1.6232,1.6225,1.6226,545200000.0
2005-12-26 20:40:00,1.6231,1.6231,1.6218,1.6225,681500000.0
2005-12-26 20:45:00,1.6227,1.6227,1.6217,1.6218,408900000.0
2005-12-26 20:50:00,1.6216,1.622,1.6215,1.6218,681500000.0
2005-12-26 20:55:00,1.6217,1.6219,1.6214,1.6216,408900000.0
2005-12-26 21:00:00,1.6217,1.6219,1.6216,1.6218,272600000.0
2005-12-26 21:10:00,1.6216,1.6216,1.6212,1.6213,136300000.0
2005-12-26 21:15:00,1.622,1.622,1.6219,1.6219,272600000.0
2005-12-26 21:20:00,1.6218,1.6218,1.6212,1.6212,545200000.0
2005-12-26 21:25:00,1.6214,1.6222,1.6212,1.6218,545200000.0
2005-12-26 21:30:00,1.6221,1.6225,1.6216,1.6224,408900000.0
2005-12-26 21:35:00,1.6226,1.6226,1.6212,1.6213,545200000.0
2005-12-26 21:40:00,1.6214,1.622,1.6209,1.6211,408900000.0
2005-12-26 21:45:00,1.6213,1.6218,1.6206,1.6218,681500000.0
2005-12-26 21:50:00,1.6217,1.6219,1.6214,1.6215,545200000.0
2005-12-26 21:55:00,1.6216,1.6216,1.6205,1.6211,408900000.0
2005-12-26 22:00:00,1.6208,1.6218,1.6207,1.621,408900000.0
2005-12-26 22:05:00,1.6209,1.6211,1.6206,1.6211,408900000.0
2005-12-26 22:10:00,1.6209,1.621,1.6206,1.6207,545200000.0
2005-12-26 22:15:00,1.6204,1.6209,1.6203,1.6209,408900000.0
2005-12-26 22:20:00,1.6205,1.6213,1.62,1.6212,681500000.0
2005-12-26 22:25:00,1.621,1.621,1.6201,1.6201,681500000.0
2005-12-26 22:30:00,1.6204,1.6205,1.6201,1.6202,681500000.0
2005-12-26 22:35:00,1.6206,1.6227,1.6206,1.6217,545200000.0
2005-12-26 22:40:00,1.6221,1.6221,1.6214,1.6215,545200000.0
2005-12-26 22:45:00,1.6212,1.6217,1.6208,1.6217,545200000.0
2005-12-26 22:50:00,1.6218,1.6221,1.6212,1.6213,681500000.0
2005-12-26 22:55:00,1.6212,1.6215,1.6212,1.6212,545200000.0
2005-12-26 23:00:00,1.6214,1.6217,1.621,1.6215,408900000.0
2005-12-26 23:05:00,1.6212,1.6214,1.6209,1.6214,681500000.0
2005-12-26 23:10:00,1.6213,1.6218,1.6211,1.6214,681500000.0
2005-12-26 23:15:00,1.6213,1.6221,1.6213,1.6218,681500000.0
2005-12-26 23:20:00,1.6217,1.6217,1.6215,1.6215,408900000.0
2005-12-26 23:25:00,1.6217,1.6218,1.6211,1.6212,545200000.0
2005-12-26 23:30:00,1.6211,1.6216,1.621,1.6214,681500000.0
2005-12-26 23:35:00,1.6215,1.6219,1.6212,1.6218,681500000.0
2005-12-26 23:40:00,1.6217,1.622,1.6213,1.6213,681500000.0
2005-12-26 23:45:00,1.6212,1.6216,1.6205,1.6212,545200000.0
2005-12-26 23:50:00,1.6209,1.6213,1.6208,1.6212,681500000.0
2005-12-26 23:55:00,1.621,1.6211,1.621,1.6211,272600000.0
2005-12-27 00:00:00,1.621,1.6215,1.6205,1.6207,681500000.0
2005-12-27 00:05:00,1.6208,1.6208,1.6201,1.6205,681500000.0
2005-12-27 00:10:00,1.6206,1.6206,1.6199,1.6199,681500000.0
2005-12-27 00:15:00,1.6198,1.6203,1.6197,1.6197,681500000.0
2005-12-27 00:20:00,1.6195,1.6201,1.6195,1.6199,681500000.0
2005-12-27 00:25:00,1.6203,1.6207,1.6198,1.6205,681500000.0
2005-12-27 00:30:00,1.6204,1.6208,1.6199,1.6199,545200000.0
2005-12-27 00:35:00,1.62,1.6203,1.6199,1.6202,545200000.0
2005-12-27 00:40:00,1.6201,1.6202,1.619,1.6192,681500000.0
2005-12-27 00:45:00,1.6193,1.6197,1.6189,1.6195,681500000.0
2005-12-27 00:50:00,1.6194,1.6196,1.6189,1.6189,681500000.0
2005-12-27 00:55:00,1.6187,1.6187,1.6183,1.6185,681500000.0
2005-12-27 01:00:00,1.6184,1.6186,1.6178,1.6186,681500000.0
2005-12-27 01:05:00,1.6185,1.6188,1.6182,1.6185,681500000.0
2005-12-27 01:10:00,1.6183,1.6188,1.6181,1.6185,681500000.0
2005-12-27 01:15:00,1.6186,1.6188,1.6182,1.6184,681500000.0
2005-12-27 01:20:00,1.6185,1.6187,1.6181,1.6185,681500000.0
2005-12-27 01:25:00,1.6186,1.6195,1.6186,1.6193,681500000.0
2005-12-27 01:30:00,1.6188,1.6195,1.6187,1.6192,681500000.0
2005-12-27 01:35:00,1.6196,1.6197,1.619,1.6191,545200000.0
2005-12-27 01:40:00,1.6193,1.6194,1.6188,1.619,545200000.0
2005-12-27 01:45:00,1.6189,1.619,1.6186,1.6189,681500000.0
2005-12-27 01:50:00,1.6188,1.6189,1.6175,1.6176,681500000.0
2005-12-27 01:55:00,1.6175,1.6193,1.6173,1.619,681500000.0
2005-12-27 02:00:00,1.6192,1.6194,1.6189,1.6194,681500000.0
2005-12-27 02:05:00,1.6193,1.6195,1.6191,1.6195,681500000.0
2005-12-27 02:10:00,1.6197,1.6204,1.6194,1.6204,681500000.0
2005-12-27 02:15:00,1.6203,1.6206,1.6197,1.62,681500000.0
2005-12-27 02:20:00,1.6199,1.6202,1.6194,1.6198,681500000.0
2005-12-27 02:25:00,1.6197,1.6203,1.619,1.6195,681500000.0
2005-12-27 02:30:00,1.6194,1.621,1.6194,1.6207,681500000.0
2005-12-27 02:35:00,1.6209,1.6209,1.6203,1.6204,681500000.0
2005-12-27 02:40:00,1.6203,1.6209,1.6199,1.6209,681500000.0
2005-12-27 02:45:00,1.621,1.6217,1.6206,1.6217,681500000.0
2005-12-27 02:50:00,1.6219,1.622,1.6215,1.6215,681500000.0
2005-12-27 02:55:00,1.6216,1.622,1.6214,1.6214,681500000.0
2005-12-27 03:00:00,1.6213,1.6216,1.6209,1.6212,681500000.0
2005-12-27 03:05:00,1.6215,1.6224,1.621,1.6224,681500000.0
2005-12-27 03:10:00,1.6225,1.6225,1.6213,1.6218,681500000.0
2005-12-27 03:15:00,1.6219,1.6224,1.6216,1.6222,681500000.0
2005-12-27 03:20:00,1.6223,1.6227,1.6223,1.6227,408900000.0
2005-12-27 03:25:00,1.6229,1.6238,1.6229,1.6237,681500000.0
2005-12-27 03:30:00,1.6236,1.6238,1.6234,1.6234,681500000.0
2005-12-27 03:35:00,1.6235,1.6235,1.6231,1.6231,545200000.0
2005-12-27 03:40:00,1.623,1.6241,1.623,1.6237,681500000.0
2005-12-27 03:45:00,1.6238,1.6247,1.6238,1.624,681500000.0
2005-12-27 03:50:00,1.6243,1.6243,1.6236,1.624,681500000.0
2005-12-27 03:55:00,1.6242,1.6246,1.6235,1.6239,681500000.0
2005-12-27 04:00:00,1.6237,1.6242,1.6236,1.6238,681500000.0
2005-12-27 04:05:00,1.6239,1.6246,1.6238,1.6244,545200000.0
2005-12-27 04:10:00,1.6243,1.6244,1.6242,1.6244,408900000.0
2005-12-27 04:15:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 04:20:00,1.624,1.624,1.6233,1.6238,545200000.0
2005-12-27 04:25:00,1.6239,1.6241,1.6237,1.624,545200000.0
2005-12-27 04:30:00,1.6236,1.6237,1.6234,1.6235,545200000.0
2005-12-27 04:35:00,1.6235,1.6237,1.6235,1.6237,272600000.0
2005-12-27 04:40:00,1.6237,1.6245,1.6237,1.6245,545200000.0
2005-12-27 04:45:00,1.6247,1.6247,1.6241,1.6241,681500000.0
2005-12-27 04:50:00,1.6239,1.6241,1.6236,1.6238,681500000.0
2005-12-27 04:55:00,1.6237,1.6241,1.6237,1.6241,545200000.0
2005-12-27 05:00:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 05:05:00,1.6245,1.6245,1.6238,1.6238,272600000.0
2005-12-27 05:10:00,1.6237,1.6238,1.6232,1.6234,545200000.0
2005-12-27 05:15:00,1.6232,1.6237,1.6232,1.6237,681500000.0
2005-12-27 05:20:00,1.6235,1.6237,1.6232,1.6237,681500000.0
2005-12-27 05:25:00,1.6237,1.6241,1.623,1.6232,681500000.0
2005-12-27 05:30:00,1.6234,1.6235,1.623,1.623,408900000.0
2005-12-27 05:40:00,1.6229,1.6232,1.6229,1.6232,408900000.0
2005-12-27 05:45:00,1.623,1.6235,1.623,1.6235,272600000.0
2005-12-27 05:50:00,1.6236,1.6237,1.6234,1.6235,681500000.0
2005-12-27 05:55:00,1.6234,1.6238,1.6234,1.6237,681500000.0
2005-12-27 06:00:00,1.6236,1.6245,1.6236,1.6241,545200000.0
2005-12-27 06:05:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 06:10:00,1.6245,1.6247,1.6241,1.6245,681500000.0
2005-12-27 06:15:00,1.6247,1.6251,1.6245,1.625,545200000.0
2005-12-27 06:20:00,1.6248,1.6255,1.6248,1.6255,545200000.0
2005-12-27 06:25:00,1.6256,1.6257,1.6247,1.6248,681500000.0
2005-12-27 06:30:00,1.625,1.6253,1.625,1.625,681500000.0
2005-12-27 06:35:00,1.6245,1.6247,1.6245,1.6247,408900000.0
2005-12-27 06:40:00,1.6245,1.6247,1.6241,1.6245,408900000.0
2005-12-27 06:45:00,1.6241,1.6247,1.6241,1.6241,681500000.0
2005-12-27 06:50:00,1.6245,1.6245,1.6236,1.6241,545200000.0
2005-12-27 06:55:00,1.6239,1.6241,1.6237,1.6241,681500000.0
2005-12-27 07:00:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 07:05:00,1.6245,1.6245,1.6241,1.6241,272600000.0
2005-12-27 07:10:00,1.6245,1.6245,1.6241,1.6241,408900000.0
2005-12-27 07:15:00,1.6241,1.6245,1.6238,1.6241,681500000.0
2005-12-27 07:20:00,1.6238,1.6241,1.6237,1.6241,408900000.0
2005-12-27 07:25:00,1.6239,1.6239,1.6232,1.6236,681500000.0
2005-12-27 07:30:00,1.6237,1.6237,1.623,1.623,408900000.0
2005-12-27 07:35:00,1.6232,1.6235,1.6232,1.6235,408900000.0
2005-12-27 07:40:00,1.6236,1.6238,1.623,1.6232,681500000.0
2005-12-27 07:45:00,1.6234,1.6237,1.623,1.6235,681500000.0
2005-12-27 07:50:00,1.6236,1.6237,1.6232,1.6234,545200000.0
2005-12-27 07:55:00,1.6237,1.6237,1.623,1.6237,681500000.0
2005-12-27 08:00:00,1.6238,1.6238,1.6234,1.6234,681500000.0
2005-12-27 08:05:00,1.6235,1.6238,1.6234,1.6234,545200000.0
2005-12-27 08:10:00,1.6235,1.6238,1.6234,1.6237,681500000.0
2005-12-27 08:15:00,1.6238,1.6239,1.6235,1.6235,408900000.0
2005-12-27 08:20:00,1.6236,1.6237,1.623,1.6234,681500000.0
2005-12-27 08:25:00,1.6235,1.6237,1.6234,1.6234,681500000.0
2005-12-27 08:30:00,1.6235,1.6241,1.6234,1.6241,545200000.0
2005-12-27 08:35:00,1.6241,1.6245,1.6239,1.6243,408900000.0
2005-12-27 08:40:00,1.6245,1.6245,1.6237,1.6239,681500000.0
2005-12-27 08:45:00,1.6238,1.624,1.6235,1.6237,545200000.0
2005-12-27 08:50:00,1.6239,1.6241,1.6236,1.6236,681500000.0
2005-12-27 08:55:00,1.6235,1.6236,1.6231,1.6231,681500000.0
2005-12-27 09:00:00,1.6233,1.624,1.6231,1.6231,681500000.0
2005-12-27 09:05:00,1.6233,1.6236,1.6229,1.6233,681500000.0
2005-12-27 09:10:00,1.6234,1.6236,1.6233,1.6236,681500000.0
2005-12-27 09:15:00,1.6239,1.6252,1.6239,1.6252,545200000.0
2005-12-27 09:20:00,1.6254,1.6264,1.6252,1.6256,681500000.0
2005-12-27 09:25:00,1.6258,1.6259,1.6252,1.6256,681500000.0
2005-12-27 09:30:00,1.6258,1.6258,1.625,1.6255,681500000.0
2005-12-27 09:35:00,1.6254,1.6266,1.6254,1.6259,681500000.0
2005-12-27 09:40:00,1.6261,1.6267,1.6259,1.6266,681500000.0
2005-12-27 09:45:00,1.6264,1.6285,1.6264,1.6279,681500000.0
2005-12-27 09:50:00,1.6278,1.6281,1.6262,1.6263,681500000.0
2005-12-27 09:55:00,1.6262,1.6267,1.6258,1.6262,681500000.0
2005-12-27 10:00:00,1.6264,1.6271,1.6262,1.627,681500000.0
2005-12-27 10:05:00,1.6271,1.6284,1.627,1.6284,681500000.0
2005-12-27 10:10:00,1.6282,1.6286,1.628,1.6282,545200000.0
2005-12-27 10:15:00,1.6281,1.6281,1.6276,1.628,681500000.0
2005-12-27 10:20:00,1.6281,1.6281,1.6276,1.6279,545200000.0
2005-12-27 10:25:00,1.628,1.6281,1.6268,1.6268,681500000.0
2005-12-27 10:30:00,1.6269,1.6276,1.6268,1.6271,681500000.0
2005-12-27 10:35:00,1.627,1.6274,1.627,1.6272,408900000.0
2005-12-27 10:40:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2005-12-27 10:45:00,1.6278,1.6285,1.6276,1.6282,545200000.0
2005-12-27 10:50:00,1.6281,1.6287,1.6281,1.6284,408900000.0
2005-12-27 10:55:00,1.6282,1.6284,1.6282,1.6282,545200000.0
2005-12-27 11:00:00,1.6284,1.6294,1.6282,1.6294,545200000.0
2005-12-27 11:05:00,1.6292,1.6292,1.6282,1.6284,681500000.0
2005-12-27 11:10:00,1.6282,1.6284,1.6282,1.6282,272600000.0
2005-12-27 11:15:00,1.6284,1.6286,1.6282,1.6282,545200000.0
2005-12-27 11:20:00,1.6284,1.6285,1.6282,1.6284,545200000.0
2005-12-27 11:25:00,1.6287,1.629,1.6279,1.628,545200000.0
2005-12-27 11:30:00,1.6279,1.6279,1.6254,1.6264,681500000.0
2005-12-27 11:35:00,1.6266,1.6268,1.6259,1.6259,681500000.0
2005-12-27 11:40:00,1.6261,1.627,1.6261,1.6264,681500000.0
2005-12-27 11:45:00,1.6266,1.6268,1.6264,1.6267,545200000.0
2005-12-27 11:50:00,1.6268,1.6268,1.6252,1.6256,681500000.0
2005-12-27 11:55:00,1.6258,1.6259,1.6255,1.6256,545200000.0
2005-12-27 12:00:00,1.6258,1.6274,1.6258,1.6274,681500000.0
2005-12-27 12:05:00,1.6276,1.6276,1.6269,1.6271,681500000.0
2005-12-27 12:10:00,1.6269,1.6274,1.6259,1.6262,681500000.0
2005-12-27 12:15:00,1.6261,1.6264,1.6259,1.6261,681500000.0
2005-12-27 12:20:00,1.6259,1.6263,1.6259,1.6262,681500000.0
2005-12-27 12:25:00,1.6259,1.6261,1.6252,1.6259,681500000.0
2005-12-27 12:30:00,1.6256,1.6264,1.6256,1.6256,681500000.0
2005-12-27 12:35:00,1.6258,1.6262,1.6255,1.6256,681500000.0
2005-12-27 12:40:00,1.6255,1.6256,1.6244,1.6246,681500000.0
2005-12-27 12:45:00,1.6247,1.6247,1.6241,1.6246,681500000.0
2005-12-27 12:50:00,1.6247,1.6249,1.624,1.6241,681500000.0
2005-12-27 12:55:00,1.624,1.625,1.6238,1.6246,681500000.0
2005-12-27 13:00:00,1.6247,1.625,1.6247,1.625,272600000.0
2005-12-27 13:05:00,1.6249,1.625,1.6241,1.625,681500000.0
2005-12-27 13:10:00,1.6249,1.6249,1.6241,1.6249,681500000.0
2005-12-27 13:15:00,1.625,1.625,1.6244,1.625,681500000.0
2005-12-27 13:20:00,1.6249,1.6259,1.6246,1.6259,681500000.0
2005-12-27 13:25:00,1.6258,1.6267,1.6256,1.6261,681500000.0
2005-12-27 13:30:00,1.6259,1.6259,1.6254,1.6256,681500000.0
2005-12-27 13:35:00,1.6258,1.6261,1.6255,1.6258,681500000.0
2005-12-27 13:40:00,1.6259,1.6262,1.6252,1.6252,545200000.0
2005-12-27 13:45:00,1.6254,1.6258,1.6254,1.6256,545200000.0
2005-12-27 13:50:00,1.6255,1.6268,1.6252,1.6266,681500000.0
2005-12-27 13:55:00,1.6264,1.627,1.6263,1.6264,681500000.0
2005-12-27 14:00:00,1.6266,1.6267,1.6252,1.6252,681500000.0
2005-12-27 14:05:00,1.6254,1.6256,1.625,1.625,681500000.0
2005-12-27 14:10:00,1.6252,1.6255,1.625,1.6254,408900000.0
2005-12-27 14:15:00,1.6252,1.6272,1.6252,1.6272,681500000.0
2005-12-27 14:20:00,1.6274,1.6276,1.6262,1.6264,681500000.0
2005-12-27 14:25:00,1.6263,1.6264,1.6262,1.6263,681500000.0
2005-12-27 14:30:00,1.6264,1.6264,1.6261,1.6264,681500000.0
2005-12-27 14:35:00,1.6264,1.6266,1.6261,1.6263,681500000.0
2005-12-27 14:40:00,1.6262,1.6267,1.6261,1.6263,681500000.0
2005-12-27 14:45:00,1.6264,1.6269,1.6259,1.6266,681500000.0
2005-12-27 14:50:00,1.6264,1.6264,1.6254,1.6255,681500000.0
2005-12-27 14:55:00,1.6254,1.6256,1.6254,1.6256,545200000.0
2005-12-27 15:00:00,1.6258,1.6259,1.6255,1.6256,681500000.0
2005-12-27 15:05:00,1.6254,1.6256,1.6246,1.6249,681500000.0
2005-12-27 15:10:00,1.625,1.6252,1.6247,1.625,681500000.0
2005-12-27 15:15:00,1.6249,1.6254,1.6249,1.6252,681500000.0
2005-12-27 15:20:00,1.625,1.6252,1.6247,1.625,681500000.0
2005-12-27 15:25:00,1.6252,1.6262,1.6252,1.6262,681500000.0
2005-12-27 15:30:00,1.6261,1.6274,1.6259,1.627,681500000.0
2005-12-27 15:35:00,1.6269,1.6272,1.6263,1.6264,681500000.0
2005-12-27 15:40:00,1.6266,1.6279,1.6264,1.6276,681500000.0
2005-12-27 15:45:00,1.6274,1.6276,1.627,1.6274,681500000.0
2005-12-27 15:50:00,1.6271,1.6274,1.6269,1.6274,545200000.0
2005-12-27 15:55:00,1.6276,1.6284,1.6274,1.6282,681500000.0
2005-12-27 16:00:00,1.6281,1.6286,1.628,1.6284,681500000.0
2005-12-27 16:05:00,1.6287,1.6299,1.6287,1.6294,545200000.0
2005-12-27 16:10:00,1.6292,1.6294,1.6282,1.6285,681500000.0
2005-12-27 16:15:00,1.6286,1.6287,1.6282,1.6282,408900000.0
2005-12-27 16:20:00,1.6281,1.6288,1.6281,1.6284,408900000.0
2005-12-27 16:25:00,1.6286,1.6294,1.6285,1.6291,681500000.0
2005-12-27 16:30:00,1.6292,1.6298,1.6289,1.6294,681500000.0
2005-12-27 16:35:00,1.6296,1.63,1.6294,1.6298,681500000.0
2005-12-27 16:40:00,1.6299,1.6304,1.6298,1.63,681500000.0
2005-12-27 16:45:00,1.6302,1.6314,1.6302,1.631,681500000.0
2005-12-27 16:50:00,1.6307,1.6309,1.63,1.6309,681500000.0
2005-12-27 16:55:00,1.631,1.632,1.6309,1.6318,681500000.0
2005-12-27 17:00:00,1.6317,1.6318,1.631,1.6315,681500000.0
2005-12-27 17:05:00,1.6314,1.6316,1.6312,1.6313,545200000.0
2005-12-27 17:10:00,1.6314,1.632,1.6314,1.6316,681500000.0
2005-12-27 17:15:00,1.6313,1.6313,1.6307,1.631,408900000.0
2005-12-27 17:20:00,1.6312,1.6316,1.631,1.6315,681500000.0
2005-12-27 17:25:00,1.6313,1.6315,1.6306,1.6309,681500000.0
2005-12-27 17:30:00,1.6307,1.6315,1.6305,1.6314,681500000.0
2005-12-27 17:35:00,1.6312,1.632,1.631,1.6317,681500000.0
2005-12-27 17:40:00,1.6318,1.6321,1.6316,1.632,681500000.0
2005-12-27 17:45:00,1.6321,1.6324,1.632,1.6322,545200000.0
2005-12-27 17:50:00,1.6321,1.6325,1.6321,1.6325,545200000.0
2005-12-27 17:55:00,1.6322,1.6324,1.6318,1.6322,681500000.0
2005-12-27 18:00:00,1.632,1.6327,1.6318,1.6324,681500000.0
2005-12-27 18:05:00,1.6325,1.6325,1.6321,1.6322,408900000.0
2005-12-27 18:10:00,1.6324,1.6327,1.6322,1.6325,681500000.0
2005-12-27 18:15:00,1.6324,1.6325,1.6321,1.6321,681500000.0
2005-12-27 18:20:00,1.632,1.6322,1.6316,1.6319,408900000.0
2005-12-27 18:25:00,1.632,1.632,1.6315,1.6316,681500000.0
2005-12-27 18:30:00,1.6315,1.6322,1.6313,1.6322,681500000.0
2005-12-27 18:35:00,1.6321,1.6324,1.6321,1.6322,545200000.0
2005-12-27 18:40:00,1.6324,1.6324,1.6315,1.6318,681500000.0
2005-12-27 18:45:00,1.6318,1.6318,1.6313,1.6313,545200000.0
2005-12-27 18:50:00,1.6314,1.6319,1.6314,1.6317,545200000.0
2005-12-27 18:55:00,1.6316,1.6319,1.6316,1.6318,681500000.0
2005-12-27 19:00:00,1.632,1.632,1.6316,1.6317,408900000.0
2005-12-27 19:05:00,1.6318,1.632,1.6314,1.6316,681500000.0
2005-12-27 19:10:00,1.6315,1.6319,1.631,1.6318,545200000.0
2005-12-27 19:15:00,1.6317,1.6324,1.6314,1.6324,681500000.0
2005-12-27 19:20:00,1.6325,1.6328,1.6324,1.6328,545200000.0
2005-12-27 19:25:00,1.6329,1.6351,1.6328,1.6348,681500000.0
2005-12-27 19:30:00,1.6351,1.6358,1.6349,1.6358,681500000.0
2005-12-27 19:35:00,1.6356,1.6356,1.6348,1.6351,681500000.0
2005-12-27 19:40:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-12-27 19:45:00,1.6353,1.6364,1.6353,1.636,681500000.0
2005-12-27 19:50:00,1.6361,1.6361,1.6348,1.6348,681500000.0
2005-12-27 19:55:00,1.6349,1.6353,1.634,1.6349,681500000.0
2005-12-27 20:00:00,1.6351,1.6351,1.6345,1.6348,545200000.0
2005-12-27 20:05:00,1.6349,1.6349,1.6345,1.6346,272600000.0
2005-12-27 20:10:00,1.6341,1.6346,1.6333,1.6336,681500000.0
2005-12-27 20:15:00,1.6334,1.6338,1.6334,1.6335,681500000.0
2005-12-27 20:20:00,1.6334,1.634,1.6334,1.6337,545200000.0
2005-12-27 20:25:00,1.6338,1.6348,1.6336,1.6348,681500000.0
2005-12-27 20:30:00,1.6346,1.6351,1.6343,1.6351,681500000.0
2005-12-27 20:35:00,1.6349,1.6349,1.6341,1.6344,681500000.0
2005-12-27 20:40:00,1.6345,1.6348,1.6342,1.6345,681500000.0
2005-12-27 20:45:00,1.6346,1.6346,1.6336,1.6336,545200000.0
2005-12-27 20:50:00,1.6337,1.6339,1.6337,1.6338,272600000.0
2005-12-27 20:55:00,1.6334,1.6342,1.6331,1.6338,681500000.0
2005-12-27 21:00:00,1.6339,1.6348,1.6338,1.6346,681500000.0
2005-12-27 21:05:00,1.6345,1.6346,1.6344,1.6344,545200000.0
2005-12-27 21:10:00,1.6345,1.6349,1.6345,1.6348,408900000.0
2005-12-27 21:15:00,1.6346,1.6348,1.6343,1.6346,681500000.0
2005-12-27 21:20:00,1.6344,1.6346,1.6333,1.6333,681500000.0
2005-12-27 21:25:00,1.6331,1.6337,1.6331,1.6331,681500000.0
2005-12-27 21:30:00,1.6331,1.6334,1.633,1.633,545200000.0
2005-12-27 21:35:00,1.6329,1.633,1.6328,1.633,408900000.0
2005-12-27 21:40:00,1.6329,1.633,1.6328,1.6329,408900000.0
2005-12-27 21:45:00,1.633,1.6334,1.633,1.6334,408900000.0
2005-12-27 21:50:00,1.6333,1.6335,1.6325,1.6329,681500000.0
2005-12-27 21:55:00,1.6325,1.6329,1.6322,1.6324,408900000.0
2005-12-27 22:00:00,1.6325,1.6328,1.6324,1.6325,545200000.0
2005-12-27 22:05:00,1.6324,1.6328,1.6322,1.6325,545200000.0
2005-12-27 22:10:00,1.6327,1.633,1.6325,1.6329,681500000.0
2005-12-27 22:15:00,1.6327,1.633,1.6324,1.6324,545200000.0
2005-12-27 22:20:00,1.6322,1.6325,1.6322,1.6324,545200000.0
2005-12-27 22:25:00,1.6322,1.633,1.6322,1.6322,681500000.0
2005-12-27 22:30:00,1.6324,1.6324,1.6322,1.6322,272600000.0
2005-12-27 22:35:00,1.6324,1.6329,1.6324,1.6325,408900000.0
2005-12-27 22:40:00,1.6321,1.6324,1.6316,1.6322,681500000.0
2005-12-27 22:45:00,1.6321,1.6322,1.6316,1.6318,681500000.0
2005-12-27 22:50:00,1.6316,1.6321,1.6316,1.6319,545200000.0
2005-12-27 22:55:00,1.6318,1.6327,1.6318,1.6322,408900000.0
2005-12-27 23:00:00,1.6324,1.6328,1.6321,1.6321,681500000.0
2005-12-27 23:05:00,1.6322,1.6331,1.6322,1.6329,681500000.0
2005-12-27 23:10:00,1.6328,1.6331,1.6325,1.6327,681500000.0
2005-12-27 23:15:00,1.6325,1.6327,1.6324,1.6324,545200000.0
2005-12-27 23:20:00,1.6321,1.6324,1.6315,1.6321,681500000.0
2005-12-27 23:25:00,1.6319,1.6319,1.6312,1.6315,681500000.0
2005-12-27 23:30:00,1.6318,1.6321,1.6313,1.6316,681500000.0
2005-12-27 23:35:00,1.6314,1.6318,1.6313,1.6313,545200000.0
2005-12-27 23:40:00,1.6312,1.6313,1.631,1.6312,408900000.0
2005-12-27 23:45:00,1.631,1.6315,1.6306,1.6309,545200000.0
2005-12-27 23:50:00,1.631,1.631,1.6304,1.6306,681500000.0
2005-12-27 23:55:00,1.6307,1.631,1.6307,1.631,545200000.0
2005-12-28 00:00:00,1.6307,1.6312,1.6307,1.631,545200000.0
2005-12-28 00:05:00,1.6309,1.6312,1.6309,1.6309,408900000.0
2005-12-28 00:10:00,1.631,1.6313,1.6309,1.631,408900000.0
2005-12-28 00:15:00,1.6312,1.6318,1.631,1.6314,681500000.0
2005-12-28 00:20:00,1.6317,1.6317,1.6313,1.6317,681500000.0
2005-12-28 00:25:00,1.6319,1.6319,1.6313,1.6314,681500000.0
2005-12-28 00:30:00,1.6314,1.6316,1.6312,1.6315,681500000.0
2005-12-28 00:35:00,1.6316,1.632,1.6315,1.6318,681500000.0
2005-12-28 00:40:00,1.6319,1.6321,1.6316,1.6321,681500000.0
2005-12-28 00:45:00,1.632,1.6324,1.6317,1.6318,681500000.0
2005-12-28 00:50:00,1.632,1.6327,1.6318,1.6325,681500000.0
2005-12-28 00:55:00,1.6327,1.6334,1.6325,1.6325,681500000.0
2005-12-28 01:00:00,1.6322,1.6329,1.6321,1.6322,681500000.0
2005-12-28 01:05:00,1.6324,1.6329,1.6322,1.6322,681500000.0
2005-12-28 01:10:00,1.6321,1.6322,1.6317,1.6322,681500000.0
2005-12-28 01:15:00,1.6321,1.6322,1.6317,1.6322,681500000.0
2005-12-28 01:20:00,1.632,1.6321,1.6313,1.6314,681500000.0
2005-12-28 01:25:00,1.6313,1.6317,1.6313,1.6313,681500000.0
2005-12-28 01:30:00,1.6312,1.6313,1.6307,1.6309,681500000.0
2005-12-28 01:35:00,1.6307,1.6309,1.6302,1.6305,681500000.0
2005-12-28 01:40:00,1.6302,1.6313,1.6302,1.6312,681500000.0
2005-12-28 01:45:00,1.631,1.6317,1.631,1.6315,681500000.0
2005-12-28 01:50:00,1.6314,1.6335,1.6314,1.633,681500000.0
2005-12-28 01:55:00,1.6331,1.6331,1.6322,1.6325,681500000.0
2005-12-28 02:00:00,1.6324,1.6327,1.6314,1.6315,681500000.0
2005-12-28 02:05:00,1.6314,1.6318,1.631,1.6312,681500000.0
2005-12-28 02:10:00,1.6313,1.6317,1.6307,1.631,681500000.0
2005-12-28 02:15:00,1.6313,1.6322,1.6312,1.6317,681500000.0
2005-12-28 02:20:00,1.6318,1.6321,1.6317,1.6319,681500000.0
2005-12-28 02:25:00,1.6318,1.6322,1.6317,1.6319,545200000.0
2005-12-28 02:30:00,1.6318,1.6322,1.6318,1.6319,681500000.0
2005-12-28 02:35:00,1.632,1.6322,1.6312,1.6313,681500000.0
2005-12-28 02:40:00,1.6312,1.6313,1.6298,1.6299,681500000.0
2005-12-28 02:45:00,1.6298,1.6305,1.6289,1.6291,681500000.0
2005-12-28 02:50:00,1.629,1.6291,1.628,1.6282,681500000.0
2005-12-28 02:55:00,1.6281,1.6282,1.6276,1.6282,681500000.0
2005-12-28 03:00:00,1.628,1.6288,1.628,1.6288,545200000.0
2005-12-28 03:05:00,1.6286,1.6289,1.6285,1.6285,681500000.0
2005-12-28 03:10:00,1.6286,1.6291,1.6286,1.6291,681500000.0
2005-12-28 03:15:00,1.629,1.629,1.6282,1.6287,681500000.0
2005-12-28 03:20:00,1.6286,1.6289,1.6282,1.6288,681500000.0
2005-12-28 03:25:00,1.6286,1.629,1.628,1.628,681500000.0
2005-12-28 03:30:00,1.6281,1.6286,1.628,1.6286,545200000.0
2005-12-28 03:35:00,1.6287,1.629,1.6285,1.629,681500000.0
2005-12-28 03:40:00,1.6292,1.6292,1.629,1.6291,681500000.0
2005-12-28 03:45:00,1.6292,1.6292,1.6289,1.6291,681500000.0
2005-12-28 03:50:00,1.629,1.6292,1.6289,1.6291,545200000.0
2005-12-28 03:55:00,1.629,1.6292,1.6289,1.6291,545200000.0
2005-12-28 04:00:00,1.6292,1.6294,1.6291,1.6291,681500000.0
2005-12-28 04:05:00,1.629,1.6291,1.6286,1.6289,545200000.0
2005-12-28 04:10:00,1.6288,1.6291,1.6284,1.6287,681500000.0
2005-12-28 04:15:00,1.6288,1.629,1.6282,1.6288,681500000.0
2005-12-28 04:20:00,1.6289,1.6294,1.6285,1.629,681500000.0
2005-12-28 04:25:00,1.6291,1.6292,1.6282,1.6284,681500000.0
2005-12-28 04:30:00,1.6285,1.6292,1.6282,1.6289,681500000.0
2005-12-28 04:35:00,1.629,1.6294,1.6288,1.6292,681500000.0
2005-12-28 04:40:00,1.6294,1.6307,1.6292,1.6306,681500000.0
2005-12-28 04:45:00,1.6307,1.631,1.6305,1.6306,681500000.0
2005-12-28 04:50:00,1.6305,1.6312,1.63,1.6302,681500000.0
2005-12-28 04:55:00,1.6304,1.6309,1.6304,1.6305,681500000.0
2005-12-28 05:00:00,1.6302,1.6306,1.6299,1.6299,681500000.0
2005-12-28 05:05:00,1.6298,1.6299,1.6291,1.6297,681500000.0
2005-12-28 05:10:00,1.6294,1.6299,1.6294,1.6296,681500000.0
2005-12-28 05:15:00,1.6297,1.63,1.6292,1.6292,681500000.0
2005-12-28 05:20:00,1.6294,1.6294,1.6287,1.6289,681500000.0
2005-12-28 05:25:00,1.629,1.6292,1.6289,1.6292,681500000.0
2005-12-28 05:30:00,1.6291,1.6294,1.6291,1.6292,408900000.0
2005-12-28 05:35:00,1.6291,1.6291,1.6288,1.6289,272600000.0
2005-12-28 05:40:00,1.629,1.6292,1.6286,1.6292,681500000.0
2005-12-28 05:45:00,1.6291,1.6291,1.6288,1.6289,545200000.0
2005-12-28 05:50:00,1.6288,1.6288,1.6284,1.6286,545200000.0
2005-12-28 05:55:00,1.6288,1.6288,1.6279,1.6282,681500000.0
2005-12-28 06:00:00,1.6285,1.6285,1.627,1.6271,681500000.0
2005-12-28 06:05:00,1.6272,1.6278,1.627,1.6276,681500000.0
2005-12-28 06:10:00,1.6274,1.6284,1.6274,1.628,681500000.0
2005-12-28 06:15:00,1.6278,1.628,1.6276,1.628,408900000.0
2005-12-28 06:20:00,1.6278,1.6284,1.6278,1.6279,681500000.0
2005-12-28 06:25:00,1.628,1.6282,1.6276,1.6281,681500000.0
2005-12-28 06:30:00,1.6282,1.6284,1.6278,1.6282,681500000.0
2005-12-28 06:35:00,1.6284,1.6288,1.628,1.6287,545200000.0
2005-12-28 06:40:00,1.6288,1.6289,1.628,1.628,681500000.0
2005-12-28 06:45:00,1.6284,1.6284,1.6274,1.6276,681500000.0
2005-12-28 06:50:00,1.6274,1.628,1.627,1.6271,681500000.0
2005-12-28 06:55:00,1.6274,1.6274,1.6267,1.6269,681500000.0
2005-12-28 07:00:00,1.6268,1.6268,1.6261,1.6267,681500000.0
2005-12-28 07:05:00,1.6266,1.6282,1.6262,1.6278,681500000.0
2005-12-28 07:10:00,1.6276,1.6278,1.627,1.6271,681500000.0
2005-12-28 07:15:00,1.6274,1.6276,1.627,1.6272,681500000.0
2005-12-28 07:20:00,1.6271,1.6276,1.6259,1.6276,681500000.0
2005-12-28 07:25:00,1.6274,1.6276,1.6268,1.6268,681500000.0
2005-12-28 07:30:00,1.6268,1.6282,1.6266,1.6281,681500000.0
2005-12-28 07:35:00,1.6282,1.6288,1.6279,1.6288,681500000.0
2005-12-28 07:40:00,1.6289,1.6289,1.6276,1.6289,681500000.0
2005-12-28 07:45:00,1.6288,1.6289,1.6271,1.6274,681500000.0
2005-12-28 07:50:00,1.6272,1.628,1.6268,1.6268,681500000.0
2005-12-28 07:55:00,1.627,1.6274,1.6268,1.6272,681500000.0
2005-12-28 08:00:00,1.627,1.6284,1.6269,1.6282,681500000.0
2005-12-28 08:05:00,1.628,1.6284,1.6274,1.6284,681500000.0
2005-12-28 08:10:00,1.6282,1.6324,1.6282,1.6312,681500000.0
2005-12-28 08:15:00,1.6314,1.6319,1.6292,1.63,681500000.0
2005-12-28 08:20:00,1.6298,1.6317,1.6297,1.631,681500000.0
2005-12-28 08:25:00,1.6312,1.6313,1.6303,1.6304,681500000.0
2005-12-28 08:30:00,1.6305,1.6309,1.6299,1.63,681500000.0
2005-12-28 08:35:00,1.6302,1.6307,1.63,1.6304,681500000.0
2005-12-28 08:40:00,1.6305,1.6306,1.6298,1.63,681500000.0
2005-12-28 08:45:00,1.6303,1.6316,1.63,1.6307,681500000.0
2005-12-28 08:50:00,1.6306,1.6312,1.6298,1.6302,681500000.0
2005-12-28 08:55:00,1.63,1.6317,1.6296,1.6312,681500000.0
2005-12-28 09:00:00,1.6313,1.6319,1.6291,1.6297,681500000.0
2005-12-28 09:05:00,1.6298,1.6306,1.6292,1.6298,681500000.0
2005-12-28 09:10:00,1.6297,1.6306,1.6294,1.6304,681500000.0
2005-12-28 09:15:00,1.6303,1.6306,1.6296,1.6297,681500000.0
2005-12-28 09:20:00,1.6298,1.6304,1.6294,1.6304,681500000.0
2005-12-28 09:25:00,1.6305,1.6305,1.6296,1.63,681500000.0
2005-12-28 09:30:00,1.6298,1.6312,1.6298,1.6305,681500000.0
2005-12-28 09:35:00,1.6306,1.6306,1.63,1.6303,681500000.0
2005-12-28 09:40:00,1.6302,1.6306,1.6299,1.6304,681500000.0
2005-12-28 09:45:00,1.6305,1.6309,1.63,1.6304,681500000.0
2005-12-28 09:50:00,1.6305,1.6314,1.63,1.6312,681500000.0
2005-12-28 09:55:00,1.631,1.6318,1.6307,1.6315,681500000.0
2005-12-28 10:00:00,1.6317,1.6322,1.6314,1.6318,681500000.0
2005-12-28 10:05:00,1.6319,1.6321,1.6309,1.6314,681500000.0
2005-12-28 10:10:00,1.6313,1.6315,1.63,1.6309,681500000.0
2005-12-28 10:15:00,1.6307,1.6314,1.6304,1.631,681500000.0
2005-12-28 10:20:00,1.6309,1.6313,1.6306,1.631,681500000.0
2005-12-28 10:25:00,1.6309,1.6314,1.6306,1.6312,681500000.0
2005-12-28 10:30:00,1.6313,1.6314,1.6309,1.631,681500000.0
2005-12-28 10:35:00,1.6307,1.6307,1.63,1.6302,408900000.0
2005-12-28 10:40:00,1.63,1.6303,1.6296,1.6296,681500000.0
2005-12-28 10:45:00,1.6294,1.63,1.629,1.6298,681500000.0
2005-12-28 10:50:00,1.6297,1.6306,1.6296,1.6305,681500000.0
2005-12-28 10:55:00,1.6304,1.631,1.6298,1.631,681500000.0
2005-12-28 11:00:00,1.6309,1.6313,1.6306,1.6312,681500000.0
2005-12-28 11:05:00,1.6313,1.6316,1.6312,1.6313,681500000.0
2005-12-28 11:10:00,1.6314,1.632,1.6312,1.6316,681500000.0
2005-12-28 11:15:00,1.6317,1.6322,1.6316,1.632,681500000.0
2005-12-28 11:20:00,1.6321,1.6325,1.6319,1.6324,408900000.0
2005-12-28 11:25:00,1.6325,1.6334,1.6324,1.6334,681500000.0
2005-12-28 11:30:00,1.6333,1.6337,1.6325,1.6328,681500000.0
2005-12-28 11:35:00,1.6327,1.6329,1.6324,1.6324,681500000.0
2005-12-28 11:40:00,1.6327,1.6328,1.6324,1.6328,136300000.0
2005-12-28 11:45:00,1.6327,1.6339,1.6322,1.6339,681500000.0
2005-12-28 11:50:00,1.634,1.6344,1.6336,1.634,681500000.0
2005-12-28 11:55:00,1.6341,1.6346,1.6337,1.6343,681500000.0
2005-12-28 12:00:00,1.6345,1.6349,1.6339,1.6346,681500000.0
2005-12-28 12:05:00,1.6345,1.6348,1.6338,1.6341,681500000.0
2005-12-28 12:10:00,1.634,1.6345,1.6338,1.6344,681500000.0
2005-12-28 12:15:00,1.6345,1.6348,1.6342,1.6345,681500000.0
2005-12-28 12:20:00,1.6346,1.6346,1.6338,1.6343,681500000.0
2005-12-28 12:25:00,1.6341,1.6343,1.634,1.634,681500000.0
2005-12-28 12:30:00,1.6341,1.6343,1.6338,1.634,545200000.0
2005-12-28 12:35:00,1.6339,1.6341,1.6337,1.6338,681500000.0
2005-12-28 12:40:00,1.6337,1.634,1.6335,1.6339,681500000.0
2005-12-28 12:45:00,1.6338,1.6343,1.6337,1.6342,681500000.0
2005-12-28 12:50:00,1.634,1.6346,1.634,1.6345,545200000.0
2005-12-28 12:55:00,1.6346,1.6346,1.6339,1.6339,681500000.0
2005-12-28 13:00:00,1.634,1.6351,1.634,1.6346,681500000.0
2005-12-28 13:05:00,1.6345,1.6346,1.6337,1.6337,681500000.0
2005-12-28 13:10:00,1.6337,1.6342,1.6336,1.634,681500000.0
2005-12-28 13:15:00,1.6341,1.6344,1.6335,1.6335,681500000.0
2005-12-28 13:20:00,1.6334,1.6335,1.6327,1.6334,681500000.0
2005-12-28 13:25:00,1.6331,1.6337,1.6329,1.6333,681500000.0
2005-12-28 13:30:00,1.6333,1.6334,1.6322,1.6324,545200000.0
2005-12-28 13:35:00,1.6325,1.6327,1.632,1.6324,545200000.0
2005-12-28 13:40:00,1.6325,1.6327,1.6324,1.6324,408900000.0
2005-12-28 13:45:00,1.6327,1.6333,1.632,1.6333,681500000.0
2005-12-28 13:50:00,1.6331,1.6334,1.6327,1.633,681500000.0
2005-12-28 13:55:00,1.6329,1.6338,1.6329,1.6331,681500000.0
2005-12-28 14:00:00,1.633,1.6334,1.6329,1.6329,681500000.0
2005-12-28 14:05:00,1.6328,1.6329,1.6316,1.6319,681500000.0
2005-12-28 14:10:00,1.632,1.632,1.6304,1.6307,681500000.0
2005-12-28 14:15:00,1.6306,1.6329,1.6302,1.6329,681500000.0
2005-12-28 14:20:00,1.6328,1.6328,1.6316,1.6317,681500000.0
2005-12-28 14:25:00,1.6318,1.6318,1.6306,1.6309,681500000.0
2005-12-28 14:30:00,1.631,1.6314,1.6306,1.631,681500000.0
2005-12-28 14:35:00,1.6309,1.6313,1.6305,1.6309,681500000.0
2005-12-28 14:40:00,1.6307,1.631,1.6305,1.6306,681500000.0
2005-12-28 14:45:00,1.6305,1.6309,1.6294,1.6304,681500000.0
2005-12-28 14:50:00,1.6305,1.631,1.6303,1.6306,681500000.0
2005-12-28 14:55:00,1.6307,1.6312,1.6303,1.6304,681500000.0
2005-12-28 15:00:00,1.6303,1.6304,1.6296,1.63,681500000.0
2005-12-28 15:05:00,1.6299,1.6303,1.6299,1.6303,681500000.0
2005-12-28 15:10:00,1.6302,1.6304,1.6297,1.63,681500000.0
2005-12-28 15:15:00,1.6299,1.6302,1.6294,1.63,681500000.0
2005-12-28 15:20:00,1.6299,1.63,1.6297,1.63,545200000.0
2005-12-28 15:25:00,1.6302,1.6305,1.63,1.63,681500000.0
2005-12-28 15:30:00,1.6299,1.6307,1.6297,1.6306,681500000.0
2005-12-28 15:35:00,1.6307,1.6321,1.6306,1.6319,681500000.0
2005-12-28 15:40:00,1.6318,1.6322,1.6313,1.6318,681500000.0
2005-12-28 15:45:00,1.6319,1.6321,1.631,1.6313,681500000.0
2005-12-28 15:50:00,1.6312,1.6315,1.6306,1.6315,681500000.0
2005-12-28 15:55:00,1.6314,1.6319,1.631,1.6319,681500000.0
2005-12-28 16:00:00,1.6318,1.6324,1.6307,1.631,681500000.0
2005-12-28 16:05:00,1.6307,1.6312,1.6298,1.6306,681500000.0
2005-12-28 16:10:00,1.6307,1.6313,1.6298,1.6303,681500000.0
2005-12-28 16:15:00,1.6299,1.6305,1.6296,1.6304,681500000.0
2005-12-28 16:20:00,1.6303,1.6307,1.63,1.6305,681500000.0
2005-12-28 16:25:00,1.6304,1.6313,1.6303,1.631,681500000.0
2005-12-28 16:30:00,1.6312,1.6322,1.6306,1.6317,681500000.0
2005-12-28 16:35:00,1.6316,1.6328,1.6316,1.632,681500000.0
2005-12-28 16:40:00,1.6318,1.6318,1.631,1.631,681500000.0
2005-12-28 16:45:00,1.6312,1.6313,1.6307,1.6312,681500000.0
2005-12-28 16:50:00,1.6309,1.6317,1.6309,1.631,681500000.0
2005-12-28 16:55:00,1.6313,1.6314,1.6294,1.6298,681500000.0
2005-12-28 17:00:00,1.6297,1.6299,1.6285,1.6294,681500000.0
2005-12-28 17:05:00,1.6292,1.6296,1.6286,1.6292,681500000.0
2005-12-28 17:10:00,1.6296,1.6297,1.6286,1.6292,681500000.0
2005-12-28 17:15:00,1.6294,1.6297,1.6288,1.6288,681500000.0
2005-12-28 17:20:00,1.6291,1.6292,1.629,1.6291,681500000.0
2005-12-28 17:25:00,1.629,1.6294,1.629,1.6292,545200000.0
2005-12-28 17:30:00,1.6294,1.6294,1.6285,1.6287,545200000.0
2005-12-28 17:35:00,1.6286,1.6298,1.6286,1.6292,681500000.0
2005-12-28 17:40:00,1.6291,1.6292,1.6282,1.6286,681500000.0
2005-12-28 17:45:00,1.6284,1.6292,1.627,1.6276,681500000.0
2005-12-28 17:50:00,1.6278,1.628,1.6244,1.6256,681500000.0
2005-12-28 17:55:00,1.6258,1.6266,1.6252,1.6262,681500000.0
2005-12-28 18:00:00,1.6263,1.6266,1.6247,1.6252,681500000.0
2005-12-28 18:05:00,1.625,1.6263,1.6233,1.6235,681500000.0
2005-12-28 18:10:00,1.6236,1.625,1.6236,1.6246,681500000.0
2005-12-28 18:15:00,1.6247,1.6252,1.6241,1.6247,681500000.0
2005-12-28 18:20:00,1.6249,1.6252,1.624,1.6249,681500000.0
2005-12-28 18:25:00,1.625,1.6256,1.6244,1.625,681500000.0
2005-12-28 18:30:00,1.6254,1.6264,1.6249,1.6264,681500000.0
2005-12-28 18:35:00,1.6262,1.627,1.6259,1.627,681500000.0
2005-12-28 18:40:00,1.6269,1.6271,1.6263,1.6267,681500000.0
2005-12-28 18:45:00,1.6269,1.627,1.6261,1.6269,545200000.0
2005-12-28 18:50:00,1.627,1.6276,1.6268,1.6268,681500000.0
2005-12-28 18:55:00,1.6269,1.627,1.6256,1.6258,681500000.0
2005-12-28 19:00:00,1.6261,1.6261,1.6246,1.6252,681500000.0
2005-12-28 19:05:00,1.6254,1.6259,1.6246,1.6256,681500000.0
2005-12-28 19:10:00,1.6255,1.6256,1.6249,1.6252,545200000.0
2005-12-28 19:15:00,1.625,1.6261,1.6249,1.6258,545200000.0
2005-12-28 19:20:00,1.6256,1.6264,1.6255,1.6259,545200000.0
2005-12-28 19:25:00,1.6261,1.6262,1.6256,1.6256,681500000.0
2005-12-28 19:30:00,1.6258,1.6258,1.6252,1.6255,408900000.0
2005-12-28 19:35:00,1.6256,1.6259,1.6255,1.6256,408900000.0
2005-12-28 19:40:00,1.6256,1.6256,1.625,1.6254,681500000.0
2005-12-28 19:45:00,1.6252,1.6259,1.625,1.6255,681500000.0
2005-12-28 19:50:00,1.6254,1.6255,1.6252,1.6252,272600000.0
2005-12-28 19:55:00,1.625,1.6254,1.6249,1.625,681500000.0
2005-12-28 20:00:00,1.6249,1.6252,1.6243,1.6244,681500000.0
2005-12-28 20:05:00,1.6239,1.6241,1.6236,1.6237,681500000.0
2005-12-28 20:10:00,1.6236,1.6241,1.6224,1.6228,681500000.0
2005-12-28 20:15:00,1.6226,1.6234,1.6224,1.6231,681500000.0
2005-12-28 20:20:00,1.6229,1.6234,1.622,1.622,681500000.0
2005-12-28 20:25:00,1.6221,1.6231,1.6215,1.6228,681500000.0
2005-12-28 20:30:00,1.6229,1.6234,1.6226,1.6228,681500000.0
2005-12-28 20:35:00,1.6229,1.6229,1.6216,1.6217,545200000.0
2005-12-28 20:40:00,1.6215,1.6218,1.6211,1.6215,681500000.0
2005-12-28 20:45:00,1.6216,1.6216,1.6214,1.6214,408900000.0
2005-12-28 20:50:00,1.6211,1.6217,1.6209,1.6211,681500000.0
2005-12-28 20:55:00,1.6213,1.6217,1.6211,1.6216,545200000.0
2005-12-28 21:00:00,1.6217,1.6224,1.6217,1.6221,545200000.0
2005-12-28 21:05:00,1.622,1.6221,1.6213,1.6215,681500000.0
2005-12-28 21:10:00,1.6216,1.6218,1.6211,1.6215,681500000.0
2005-12-28 21:15:00,1.6214,1.6221,1.6214,1.6214,681500000.0
2005-12-28 21:20:00,1.6215,1.6218,1.6211,1.6216,681500000.0
2005-12-28 21:25:00,1.6215,1.6226,1.6209,1.6224,681500000.0
2005-12-28 21:30:00,1.6223,1.6229,1.6223,1.6229,545200000.0
2005-12-28 21:35:00,1.6228,1.6231,1.6223,1.6224,681500000.0
2005-12-28 21:40:00,1.6228,1.6235,1.6224,1.6229,681500000.0
2005-12-28 21:45:00,1.6231,1.6233,1.6226,1.6228,545200000.0
2005-12-28 21:50:00,1.6224,1.6229,1.6221,1.6224,408900000.0
2005-12-28 21:55:00,1.6226,1.6228,1.6221,1.6226,272600000.0
2005-12-28 22:00:00,1.6228,1.6228,1.6226,1.6228,272600000.0
2005-12-28 22:05:00,1.6226,1.6229,1.6226,1.6229,545200000.0
2005-12-28 22:10:00,1.6231,1.6235,1.6229,1.6233,545200000.0
2005-12-28 22:15:00,1.6234,1.6235,1.6229,1.6231,545200000.0
2005-12-28 22:20:00,1.6229,1.6233,1.6229,1.6229,545200000.0
2005-12-28 22:25:00,1.6231,1.6233,1.6229,1.6231,408900000.0
2005-12-28 22:30:00,1.6229,1.6235,1.6229,1.6235,681500000.0
2005-12-28 22:35:00,1.6234,1.6236,1.6231,1.6231,545200000.0
2005-12-28 22:40:00,1.6229,1.6231,1.6229,1.6231,408900000.0
2005-12-28 22:45:00,1.6234,1.6234,1.6231,1.6233,408900000.0
2005-12-28 22:50:00,1.6231,1.6234,1.6229,1.6229,545200000.0
2005-12-28 22:55:00,1.6231,1.6231,1.6224,1.6224,408900000.0
2005-12-28 23:00:00,1.6223,1.6224,1.6215,1.622,681500000.0
2005-12-28 23:05:00,1.6218,1.6223,1.6215,1.622,681500000.0
2005-12-28 23:10:00,1.6221,1.6221,1.6211,1.6216,681500000.0
2005-12-28 23:15:00,1.6214,1.6221,1.6213,1.6215,681500000.0
2005-12-28 23:20:00,1.6211,1.6219,1.6209,1.6209,408900000.0
2005-12-28 23:25:00,1.6209,1.6217,1.6209,1.6217,681500000.0
2005-12-28 23:30:00,1.6216,1.6217,1.6211,1.6216,681500000.0
2005-12-28 23:35:00,1.6218,1.6224,1.6216,1.6221,408900000.0
2005-12-28 23:40:00,1.6223,1.6224,1.622,1.622,681500000.0
2005-12-28 23:45:00,1.6219,1.6233,1.6219,1.6229,681500000.0
2005-12-28 23:50:00,1.6231,1.6234,1.6229,1.6231,408900000.0
2005-12-28 23:55:00,1.6231,1.6238,1.6231,1.6236,681500000.0
2005-12-29 00:00:00,1.6237,1.6246,1.6236,1.6241,681500000.0
2005-12-29 00:05:00,1.624,1.624,1.6231,1.6235,681500000.0
2005-12-29 00:10:00,1.6233,1.6234,1.6231,1.6233,272600000.0
2005-12-29 00:15:00,1.6234,1.6235,1.6229,1.6235,545200000.0
2005-12-29 00:20:00,1.6234,1.6238,1.6228,1.6231,681500000.0
2005-12-29 00:25:00,1.6229,1.6231,1.6229,1.6231,272600000.0
2005-12-29 00:30:00,1.6233,1.6237,1.6233,1.6234,681500000.0
2005-12-29 00:35:00,1.6237,1.6241,1.6234,1.6237,681500000.0
2005-12-29 00:40:00,1.6238,1.6239,1.6233,1.6237,545200000.0
2005-12-29 00:45:00,1.6236,1.6237,1.6231,1.6231,681500000.0
2005-12-29 00:50:00,1.6229,1.6236,1.6229,1.6231,545200000.0
2005-12-29 00:55:00,1.6233,1.6235,1.6229,1.6231,681500000.0
2005-12-29 01:00:00,1.6234,1.6234,1.6229,1.6234,681500000.0
2005-12-29 01:05:00,1.6233,1.6238,1.6231,1.6238,681500000.0
2005-12-29 01:10:00,1.6237,1.6244,1.6237,1.6241,545200000.0
2005-12-29 01:15:00,1.624,1.6249,1.624,1.6249,545200000.0
2005-12-29 01:20:00,1.6247,1.6258,1.6246,1.6256,681500000.0
2005-12-29 01:25:00,1.6255,1.6282,1.6255,1.6279,681500000.0
2005-12-29 01:30:00,1.6274,1.6287,1.6274,1.6281,681500000.0
2005-12-29 01:35:00,1.6281,1.6281,1.6272,1.6272,681500000.0
2005-12-29 01:40:00,1.6274,1.6276,1.6272,1.6272,681500000.0
2005-12-29 01:45:00,1.6274,1.6274,1.6259,1.6261,681500000.0
2005-12-29 01:50:00,1.6262,1.6266,1.6256,1.6266,681500000.0
2005-12-29 01:55:00,1.6267,1.6276,1.6246,1.6246,681500000.0
2005-12-29 02:00:00,1.6244,1.6259,1.6244,1.6258,681500000.0
2005-12-29 02:05:00,1.6259,1.6259,1.6254,1.6254,681500000.0
2005-12-29 02:10:00,1.6252,1.6258,1.6252,1.6256,681500000.0
2005-12-29 02:15:00,1.6258,1.6259,1.6254,1.6259,545200000.0
2005-12-29 02:20:00,1.6256,1.6259,1.6255,1.6255,545200000.0
2005-12-29 02:25:00,1.6256,1.6256,1.6241,1.6241,681500000.0
2005-12-29 02:30:00,1.6244,1.6246,1.6244,1.6244,681500000.0
2005-12-29 02:35:00,1.6246,1.6247,1.6244,1.6244,681500000.0
2005-12-29 02:40:00,1.6241,1.6244,1.6239,1.6244,545200000.0
2005-12-29 02:45:00,1.6241,1.6244,1.6239,1.624,408900000.0
2005-12-29 02:50:00,1.6241,1.6241,1.6239,1.6241,545200000.0
2005-12-29 02:55:00,1.6244,1.6247,1.6241,1.6244,545200000.0
2005-12-29 03:00:00,1.6241,1.6249,1.6241,1.6241,408900000.0
2005-12-29 03:05:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:10:00,1.624,1.624,1.6233,1.6235,681500000.0
2005-12-29 03:15:00,1.6234,1.6235,1.6228,1.6234,681500000.0
2005-12-29 03:20:00,1.6231,1.6237,1.6231,1.6233,681500000.0
2005-12-29 03:25:00,1.6234,1.624,1.6233,1.624,545200000.0
2005-12-29 03:30:00,1.6241,1.6244,1.624,1.6241,408900000.0
2005-12-29 03:35:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:40:00,1.624,1.6241,1.6239,1.6239,272600000.0
2005-12-29 03:45:00,1.624,1.6244,1.6239,1.6244,408900000.0
2005-12-29 03:50:00,1.6241,1.6244,1.6241,1.6244,545200000.0
2005-12-29 03:55:00,1.6246,1.6247,1.6241,1.6247,681500000.0
2005-12-29 04:00:00,1.6246,1.625,1.6244,1.6247,681500000.0
2005-12-29 04:05:00,1.6249,1.6256,1.6246,1.6252,681500000.0
2005-12-29 04:10:00,1.625,1.6252,1.6246,1.6252,545200000.0
2005-12-29 04:15:00,1.625,1.6256,1.625,1.6252,681500000.0
2005-12-29 04:20:00,1.6249,1.6256,1.6249,1.6256,681500000.0
2005-12-29 04:25:00,1.6255,1.6256,1.6254,1.6254,272600000.0
2005-12-29 04:30:00,1.6252,1.6254,1.6249,1.6252,545200000.0
2005-12-29 04:35:00,1.625,1.6252,1.6246,1.6246,408900000.0
2005-12-29 04:40:00,1.6249,1.625,1.6246,1.6249,681500000.0
2005-12-29 04:45:00,1.625,1.6252,1.6249,1.6249,272600000.0
2005-12-29 04:50:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-29 04:55:00,1.625,1.625,1.6247,1.6247,681500000.0
2005-12-29 05:00:00,1.6249,1.625,1.6246,1.6246,545200000.0
2005-12-29 05:05:00,1.6247,1.6254,1.6246,1.6254,545200000.0
2005-12-29 05:10:00,1.6252,1.6256,1.6247,1.6247,681500000.0
2005-12-29 05:15:00,1.6246,1.6246,1.624,1.6241,681500000.0
2005-12-29 05:20:00,1.6244,1.6249,1.6241,1.6244,545200000.0
2005-12-29 05:25:00,1.6246,1.6246,1.6241,1.6246,545200000.0
2005-12-29 05:30:00,1.6244,1.6244,1.6241,1.6244,408900000.0
2005-12-29 05:35:00,1.6246,1.6246,1.6244,1.6246,408900000.0
2005-12-29 05:40:00,1.6244,1.6246,1.6244,1.6244,408900000.0
2005-12-29 05:45:00,1.6246,1.6246,1.6244,1.6244,408900000.0
2005-12-29 05:50:00,1.6246,1.6252,1.6246,1.6249,545200000.0
2005-12-29 05:55:00,1.6246,1.6247,1.6241,1.6244,272600000.0
2005-12-29 06:00:00,1.6246,1.6247,1.6241,1.6244,408900000.0
2005-12-29 06:05:00,1.6246,1.6247,1.6246,1.6247,272600000.0
2005-12-29 06:10:00,1.6249,1.625,1.6241,1.6244,681500000.0
2005-12-29 06:15:00,1.6246,1.6247,1.6244,1.6247,681500000.0
2005-12-29 06:20:00,1.6246,1.6249,1.6246,1.6247,545200000.0
2005-12-29 06:25:00,1.6249,1.6249,1.6247,1.6249,408900000.0
2005-12-29 06:30:00,1.6247,1.6249,1.6246,1.6249,545200000.0
2005-12-29 06:35:00,1.6247,1.6247,1.6241,1.6244,681500000.0
2005-12-29 06:40:00,1.6241,1.6244,1.6238,1.6244,681500000.0
2005-12-29 06:45:00,1.6241,1.6244,1.6237,1.6237,408900000.0
2005-12-29 06:50:00,1.6238,1.6241,1.6236,1.624,681500000.0
2005-12-29 06:55:00,1.6241,1.6241,1.6235,1.624,681500000.0
2005-12-29 07:00:00,1.6241,1.6244,1.6237,1.6241,681500000.0
2005-12-29 07:05:00,1.624,1.6241,1.6235,1.624,545200000.0
2005-12-29 07:10:00,1.6239,1.6244,1.6237,1.6241,545200000.0
2005-12-29 07:15:00,1.624,1.6241,1.6235,1.6237,681500000.0
2005-12-29 07:20:00,1.6239,1.6239,1.6233,1.6236,545200000.0
2005-12-29 07:25:00,1.6237,1.6241,1.6236,1.6241,681500000.0
2005-12-29 07:30:00,1.624,1.624,1.6231,1.6236,681500000.0
2005-12-29 07:35:00,1.6235,1.6235,1.6226,1.6235,408900000.0
2005-12-29 07:40:00,1.6233,1.6239,1.6219,1.6237,681500000.0
2005-12-29 07:45:00,1.6238,1.625,1.6234,1.6237,681500000.0
2005-12-29 07:50:00,1.6238,1.6239,1.6233,1.6234,681500000.0
2005-12-29 07:55:00,1.6235,1.624,1.6235,1.6238,681500000.0
2005-12-29 08:00:00,1.6237,1.6237,1.6229,1.6235,681500000.0
2005-12-29 08:05:00,1.6231,1.624,1.6229,1.6236,681500000.0
2005-12-29 08:10:00,1.6235,1.6237,1.6221,1.6229,681500000.0
2005-12-29 08:15:00,1.6226,1.6236,1.6226,1.6234,681500000.0
2005-12-29 08:20:00,1.6234,1.6256,1.6234,1.6249,681500000.0
2005-12-29 08:25:00,1.6247,1.6247,1.6235,1.6235,681500000.0
2005-12-29 08:30:00,1.6235,1.6236,1.6223,1.6224,681500000.0
2005-12-29 08:35:00,1.6223,1.6234,1.6223,1.6229,681500000.0
2005-12-29 08:40:00,1.6228,1.6231,1.6224,1.6226,681500000.0
2005-12-29 08:45:00,1.6231,1.6234,1.6229,1.6229,545200000.0
2005-12-29 08:50:00,1.6231,1.6237,1.6229,1.6233,545200000.0
2005-12-29 08:55:00,1.6234,1.6239,1.6228,1.6228,681500000.0
2005-12-29 09:00:00,1.6229,1.6237,1.6226,1.6235,681500000.0
2005-12-29 09:05:00,1.6234,1.6235,1.6228,1.6233,681500000.0
2005-12-29 09:10:00,1.6234,1.6249,1.6231,1.6246,681500000.0
2005-12-29 09:15:00,1.6249,1.6259,1.6246,1.6256,681500000.0
2005-12-29 09:20:00,1.6259,1.6259,1.6249,1.6249,681500000.0
2005-12-29 09:25:00,1.6246,1.6252,1.6246,1.6249,545200000.0
2005-12-29 09:30:00,1.6247,1.6247,1.6234,1.6234,681500000.0
2005-12-29 09:35:00,1.6233,1.6233,1.6221,1.6229,681500000.0
2005-12-29 09:40:00,1.6231,1.6231,1.6226,1.6231,681500000.0
2005-12-29 09:45:00,1.6229,1.6235,1.6229,1.6229,681500000.0
2005-12-29 09:50:00,1.6231,1.6234,1.6229,1.6231,681500000.0
2005-12-29 09:55:00,1.6233,1.6235,1.6228,1.6229,681500000.0
2005-12-29 10:00:00,1.6228,1.6236,1.6228,1.6234,545200000.0
2005-12-29 10:05:00,1.6231,1.6237,1.6228,1.6229,545200000.0
2005-12-29 10:10:00,1.6231,1.6237,1.6228,1.6229,408900000.0
2005-12-29 10:15:00,1.6228,1.6229,1.6214,1.6214,681500000.0
2005-12-29 10:20:00,1.6209,1.6224,1.6208,1.6224,681500000.0
2005-12-29 10:25:00,1.6223,1.6224,1.6221,1.6221,681500000.0
2005-12-29 10:30:00,1.6223,1.6226,1.6221,1.6224,681500000.0
2005-12-29 10:35:00,1.6226,1.6229,1.6217,1.6223,681500000.0
2005-12-29 10:40:00,1.6221,1.6228,1.6219,1.6221,681500000.0
2005-12-29 10:45:00,1.6219,1.6226,1.6218,1.6224,545200000.0
2005-12-29 10:50:00,1.6226,1.6226,1.6223,1.6223,545200000.0
2005-12-29 10:55:00,1.6221,1.6228,1.6221,1.6223,681500000.0
2005-12-29 11:00:00,1.6224,1.6224,1.6221,1.6224,545200000.0
2005-12-29 11:05:00,1.6226,1.6226,1.6217,1.6217,408900000.0
2005-12-29 11:10:00,1.6219,1.6221,1.6211,1.6214,681500000.0
2005-12-29 11:15:00,1.6213,1.6219,1.6205,1.6219,681500000.0
2005-12-29 11:20:00,1.6217,1.622,1.6215,1.622,545200000.0
2005-12-29 11:25:00,1.6219,1.6229,1.6219,1.6229,681500000.0
2005-12-29 11:30:00,1.6226,1.6235,1.6216,1.6218,681500000.0
2005-12-29 11:35:00,1.6217,1.622,1.6206,1.6206,681500000.0
2005-12-29 11:40:00,1.6205,1.6211,1.6205,1.6205,545200000.0
2005-12-29 11:45:00,1.6206,1.6211,1.6205,1.6209,545200000.0
2005-12-29 11:50:00,1.6208,1.6209,1.6206,1.6206,681500000.0
2005-12-29 11:55:00,1.6205,1.6218,1.6205,1.6209,681500000.0
2005-12-29 12:00:00,1.6211,1.6217,1.6203,1.6215,681500000.0
2005-12-29 12:05:00,1.6214,1.6214,1.6209,1.6211,681500000.0
2005-12-29 12:10:00,1.6209,1.6213,1.6208,1.6209,545200000.0
2005-12-29 12:15:00,1.6211,1.6213,1.6209,1.6209,545200000.0
2005-12-29 12:20:00,1.6211,1.6211,1.6206,1.6206,681500000.0
2005-12-29 12:25:00,1.6209,1.6211,1.6206,1.6209,545200000.0
2005-12-29 12:30:00,1.6208,1.6211,1.6205,1.6208,545200000.0
2005-12-29 12:35:00,1.6206,1.6208,1.6198,1.6203,681500000.0
2005-12-29 12:40:00,1.6202,1.6206,1.6198,1.6203,681500000.0
2005-12-29 12:45:00,1.6202,1.6211,1.6202,1.6205,681500000.0
2005-12-29 12:50:00,1.6206,1.6215,1.6206,1.6211,681500000.0
2005-12-29 12:55:00,1.6213,1.6214,1.6209,1.6211,408900000.0
2005-12-29 13:00:00,1.6209,1.6215,1.6206,1.6209,681500000.0
2005-12-29 13:05:00,1.6211,1.6211,1.6208,1.6209,408900000.0
2005-12-29 13:10:00,1.6208,1.6211,1.6206,1.6211,681500000.0
2005-12-29 13:15:00,1.6209,1.6209,1.6203,1.6206,681500000.0
2005-12-29 13:20:00,1.6209,1.6209,1.6199,1.6199,681500000.0
2005-12-29 13:25:00,1.6202,1.6204,1.6194,1.6198,681500000.0
2005-12-29 13:30:00,1.6199,1.6209,1.6197,1.6204,681500000.0
2005-12-29 13:35:00,1.6203,1.6205,1.6198,1.62,681500000.0
2005-12-29 13:40:00,1.6199,1.6202,1.6199,1.62,681500000.0
2005-12-29 13:45:00,1.6199,1.6206,1.6199,1.6206,681500000.0
2005-12-29 13:50:00,1.6204,1.6208,1.6204,1.6208,545200000.0
2005-12-29 13:55:00,1.6205,1.6208,1.6199,1.6199,681500000.0
2005-12-29 14:00:00,1.62,1.6202,1.6194,1.6198,681500000.0
2005-12-29 14:05:00,1.6197,1.6199,1.6189,1.6189,681500000.0
2005-12-29 14:10:00,1.6191,1.62,1.619,1.6191,681500000.0
2005-12-29 14:15:00,1.619,1.6194,1.6189,1.6191,681500000.0
2005-12-29 14:20:00,1.6193,1.6202,1.6191,1.6197,681500000.0
2005-12-29 14:25:00,1.6197,1.6198,1.6191,1.6194,681500000.0
2005-12-29 14:30:00,1.6195,1.6198,1.6193,1.6193,681500000.0
2005-12-29 14:35:00,1.6191,1.6204,1.6191,1.6199,681500000.0
2005-12-29 14:40:00,1.62,1.6206,1.6199,1.62,681500000.0
2005-12-29 14:45:00,1.6202,1.6205,1.6198,1.62,681500000.0
2005-12-29 14:50:00,1.6199,1.6203,1.6196,1.6203,681500000.0
2005-12-29 14:55:00,1.6202,1.6203,1.6198,1.6202,545200000.0
2005-12-29 15:00:00,1.62,1.6202,1.6199,1.62,545200000.0
2005-12-29 15:05:00,1.6199,1.6206,1.6195,1.6205,681500000.0
2005-12-29 15:10:00,1.6204,1.6209,1.6203,1.6206,681500000.0
2005-12-29 15:15:00,1.6208,1.6213,1.6203,1.6205,408900000.0
2005-12-29 15:20:00,1.6204,1.6216,1.6204,1.6211,681500000.0
2005-12-29 15:25:00,1.6213,1.6214,1.6205,1.6208,545200000.0
2005-12-29 15:30:00,1.6209,1.6209,1.6198,1.6199,681500000.0
2005-12-29 15:35:00,1.6198,1.6203,1.6196,1.6199,681500000.0
2005-12-29 15:40:00,1.62,1.6203,1.6196,1.6202,681500000.0
2005-12-29 15:45:00,1.62,1.6208,1.62,1.6204,681500000.0
2005-12-29 15:50:00,1.6205,1.6209,1.6204,1.6206,681500000.0
2005-12-29 15:55:00,1.6205,1.6209,1.6202,1.6202,545200000.0
2005-12-29 16:00:00,1.6203,1.6205,1.6185,1.6189,681500000.0
2005-12-29 16:05:00,1.619,1.619,1.6179,1.6183,681500000.0
2005-12-29 16:10:00,1.6181,1.6185,1.6173,1.6179,681500000.0
2005-12-29 16:15:00,1.6178,1.618,1.6165,1.6167,681500000.0
2005-12-29 16:20:00,1.6166,1.6167,1.6161,1.6164,681500000.0
2005-12-29 16:25:00,1.6165,1.6167,1.6161,1.6163,681500000.0
2005-12-29 16:30:00,1.6162,1.6167,1.6161,1.6163,681500000.0
2005-12-29 16:35:00,1.6164,1.617,1.6163,1.6168,681500000.0
2005-12-29 16:40:00,1.6167,1.6169,1.6165,1.6165,681500000.0
2005-12-29 16:45:00,1.6166,1.617,1.6157,1.6168,681500000.0
2005-12-29 16:50:00,1.6167,1.6171,1.6165,1.6166,681500000.0
2005-12-29 16:55:00,1.6168,1.6175,1.6163,1.6169,681500000.0
2005-12-29 17:00:00,1.6169,1.6183,1.6169,1.618,681500000.0
2005-12-29 17:05:00,1.618,1.6185,1.6179,1.6185,681500000.0
2005-12-29 17:10:00,1.6187,1.6191,1.6181,1.6185,545200000.0
2005-12-29 17:15:00,1.6185,1.619,1.6185,1.6187,408900000.0
2005-12-29 17:20:00,1.6186,1.6192,1.6186,1.619,681500000.0
2005-12-29 17:25:00,1.6188,1.619,1.6185,1.6187,681500000.0
2005-12-29 17:30:00,1.6185,1.619,1.6184,1.6187,545200000.0
2005-12-29 17:35:00,1.6188,1.6189,1.6175,1.6175,681500000.0
2005-12-29 17:40:00,1.6178,1.6181,1.6169,1.6169,681500000.0
2005-12-29 17:45:00,1.6173,1.6174,1.6168,1.6169,681500000.0
2005-12-29 17:50:00,1.6168,1.6178,1.6167,1.6171,681500000.0
2005-12-29 17:55:00,1.6173,1.6181,1.6173,1.6177,681500000.0
2005-12-29 18:00:00,1.6175,1.6181,1.6175,1.6175,681500000.0
2005-12-29 18:05:00,1.6178,1.6184,1.6175,1.6183,681500000.0
2005-12-29 18:10:00,1.6181,1.6193,1.6181,1.6187,681500000.0
2005-12-29 18:15:00,1.6188,1.6188,1.6178,1.6185,681500000.0
2005-12-29 18:20:00,1.6184,1.619,1.6177,1.6188,681500000.0
2005-12-29 18:25:00,1.6185,1.6191,1.6185,1.6187,408900000.0
2005-12-29 18:30:00,1.6188,1.6191,1.6188,1.6189,681500000.0
2005-12-29 18:35:00,1.619,1.619,1.6185,1.6187,681500000.0
2005-12-29 18:40:00,1.6185,1.6188,1.6169,1.6169,681500000.0
2005-12-29 18:45:00,1.617,1.617,1.6168,1.617,545200000.0
2005-12-29 18:50:00,1.6169,1.6169,1.616,1.6165,681500000.0
2005-12-29 18:55:00,1.6166,1.6166,1.6156,1.6159,681500000.0
2005-12-29 19:00:00,1.6157,1.6163,1.6157,1.6162,681500000.0
2005-12-29 19:05:00,1.6163,1.6163,1.6154,1.6154,681500000.0
2005-12-29 19:10:00,1.6153,1.6163,1.6151,1.6159,681500000.0
2005-12-29 19:15:00,1.6157,1.6165,1.6154,1.6157,681500000.0
2005-12-29 19:20:00,1.616,1.616,1.6156,1.6159,545200000.0
2005-12-29 19:25:00,1.616,1.616,1.6155,1.6157,681500000.0
2005-12-29 19:30:00,1.6156,1.6159,1.6153,1.6159,681500000.0
2005-12-29 19:35:00,1.616,1.616,1.6155,1.6155,681500000.0
2005-12-29 19:40:00,1.6156,1.6157,1.6156,1.6156,272600000.0
2005-12-29 19:45:00,1.6157,1.6166,1.6157,1.6157,681500000.0
2005-12-29 19:50:00,1.6159,1.6159,1.6154,1.6157,272600000.0
2005-12-29 19:55:00,1.6159,1.6163,1.6157,1.6161,681500000.0
2005-12-29 20:00:00,1.616,1.616,1.6153,1.6156,681500000.0
2005-12-29 20:05:00,1.6155,1.6156,1.6151,1.6151,545200000.0
2005-12-29 20:10:00,1.6153,1.6155,1.6151,1.6155,681500000.0
2005-12-29 20:15:00,1.6154,1.6157,1.6151,1.6157,545200000.0
2005-12-29 20:20:00,1.6159,1.616,1.6156,1.6159,681500000.0
2005-12-29 20:25:00,1.6159,1.616,1.6153,1.6153,681500000.0
2005-12-29 20:30:00,1.6154,1.616,1.6151,1.6157,681500000.0
2005-12-29 20:35:00,1.6156,1.6159,1.6149,1.6149,681500000.0
2005-12-29 20:40:00,1.615,1.6157,1.6149,1.6157,681500000.0
2005-12-29 20:45:00,1.6159,1.616,1.6154,1.6156,681500000.0
2005-12-29 20:50:00,1.6155,1.6156,1.6153,1.6155,681500000.0
2005-12-29 20:55:00,1.6154,1.6154,1.6143,1.6145,681500000.0
2005-12-29 21:00:00,1.6144,1.6154,1.6142,1.6154,681500000.0
2005-12-29 21:05:00,1.6153,1.6163,1.6153,1.6159,681500000.0
2005-12-29 21:10:00,1.6157,1.6162,1.6156,1.6162,545200000.0
2005-12-29 21:15:00,1.6163,1.6166,1.6162,1.6164,681500000.0
2005-12-29 21:20:00,1.6165,1.6167,1.6163,1.6164,681500000.0
2005-12-29 21:25:00,1.6163,1.6167,1.6162,1.6166,408900000.0
2005-12-29 21:30:00,1.6165,1.6166,1.6162,1.6164,408900000.0
2005-12-29 21:35:00,1.6165,1.6171,1.6165,1.6171,681500000.0
2005-12-29 21:40:00,1.617,1.6174,1.6167,1.6169,408900000.0
2005-12-29 21:45:00,1.6168,1.6174,1.6166,1.6171,681500000.0
2005-12-29 21:50:00,1.617,1.617,1.6167,1.6168,545200000.0
2005-12-29 21:55:00,1.6168,1.6171,1.6167,1.6169,408900000.0
2005-12-29 22:00:00,1.6167,1.6169,1.6167,1.6167,681500000.0
2005-12-29 22:05:00,1.6165,1.6169,1.6162,1.6163,681500000.0
2005-12-29 22:10:00,1.6166,1.6167,1.6163,1.6164,681500000.0
2005-12-29 22:15:00,1.6163,1.6164,1.616,1.616,681500000.0
2005-12-29 22:20:00,1.6161,1.6174,1.6161,1.6169,545200000.0
2005-12-29 22:25:00,1.617,1.6179,1.6169,1.6171,681500000.0
2005-12-29 22:30:00,1.6174,1.6174,1.6169,1.6171,545200000.0
2005-12-29 22:35:00,1.617,1.6171,1.6168,1.617,545200000.0
2005-12-29 22:40:00,1.6171,1.6174,1.617,1.6174,408900000.0
2005-12-29 22:45:00,1.6171,1.6174,1.6171,1.6173,681500000.0
2005-12-29 22:50:00,1.6174,1.6175,1.6169,1.617,545200000.0
2005-12-29 22:55:00,1.6171,1.6179,1.6169,1.6178,681500000.0
2005-12-29 23:00:00,1.6179,1.6179,1.6171,1.6171,681500000.0
2005-12-29 23:05:00,1.6173,1.6177,1.6173,1.6175,408900000.0
2005-12-29 23:10:00,1.6177,1.6178,1.6175,1.6175,545200000.0
2005-12-29 23:15:00,1.6177,1.618,1.6175,1.6175,545200000.0
2005-12-29 23:20:00,1.6178,1.6181,1.617,1.6179,545200000.0
2005-12-29 23:25:00,1.6178,1.6178,1.6169,1.6173,545200000.0
2005-12-29 23:30:00,1.617,1.617,1.6163,1.6164,545200000.0
2005-12-29 23:35:00,1.6163,1.6165,1.6161,1.6164,681500000.0
2005-12-29 23:40:00,1.6163,1.6164,1.6153,1.6159,681500000.0
2005-12-29 23:45:00,1.6161,1.6161,1.6156,1.6156,545200000.0
2005-12-29 23:50:00,1.6154,1.6156,1.6141,1.6148,545200000.0
2005-12-29 23:55:00,1.6146,1.6154,1.6139,1.615,681500000.0
2005-12-30 00:00:00,1.6153,1.6163,1.6153,1.6163,681500000.0
2005-12-30 00:05:00,1.6161,1.6164,1.6161,1.6163,681500000.0
2005-12-30 00:10:00,1.6161,1.6163,1.616,1.6161,408900000.0
2005-12-30 00:15:00,1.616,1.616,1.6157,1.6157,408900000.0
2005-12-30 00:20:00,1.6159,1.6159,1.6149,1.6151,408900000.0
2005-12-30 00:25:00,1.6153,1.6157,1.6153,1.6156,681500000.0
2005-12-30 00:30:00,1.6155,1.6159,1.6155,1.6157,681500000.0
2005-12-30 00:35:00,1.6159,1.6171,1.6156,1.617,681500000.0
2005-12-30 00:40:00,1.6168,1.6179,1.6168,1.6175,681500000.0
2005-12-30 00:45:00,1.6174,1.6178,1.6168,1.6178,681500000.0
2005-12-30 00:50:00,1.6177,1.6179,1.6175,1.6179,545200000.0
2005-12-30 00:55:00,1.6178,1.6181,1.6174,1.6181,681500000.0
2005-12-30 01:00:00,1.618,1.6193,1.6178,1.6187,681500000.0
2005-12-30 01:05:00,1.6188,1.6191,1.6181,1.6181,681500000.0
2005-12-30 01:10:00,1.6184,1.6185,1.6181,1.6184,681500000.0
2005-12-30 01:15:00,1.6181,1.6185,1.6181,1.6181,545200000.0
2005-12-30 01:20:00,1.6184,1.6185,1.6181,1.6181,408900000.0
2005-12-30 01:25:00,1.618,1.6181,1.6171,1.6175,681500000.0
2005-12-30 01:30:00,1.6174,1.6174,1.6166,1.6167,681500000.0
2005-12-30 01:35:00,1.6169,1.6169,1.6163,1.6165,681500000.0
2005-12-30 01:40:00,1.6164,1.6168,1.6164,1.6167,681500000.0
2005-12-30 01:45:00,1.6166,1.6167,1.6166,1.6166,272600000.0
2005-12-30 01:50:00,1.6167,1.6178,1.6161,1.6178,681500000.0
2005-12-30 01:55:00,1.6169,1.6173,1.6165,1.6169,545200000.0
2005-12-30 02:00:00,1.6168,1.6173,1.6166,1.6169,681500000.0
2005-12-30 02:05:00,1.617,1.6181,1.6168,1.6179,681500000.0
2005-12-30 02:10:00,1.6178,1.6188,1.6178,1.6181,681500000.0
2005-12-30 02:15:00,1.6185,1.6188,1.6179,1.618,681500000.0
2005-12-30 02:20:00,1.6181,1.6185,1.6157,1.6177,681500000.0
2005-12-30 02:25:00,1.6178,1.6179,1.6171,1.6174,681500000.0
2005-12-30 02:30:00,1.6173,1.6177,1.617,1.6177,681500000.0
2005-12-30 02:35:00,1.6175,1.6181,1.617,1.618,681500000.0
2005-12-30 02:40:00,1.6181,1.6181,1.6177,1.6181,681500000.0
2005-12-30 02:45:00,1.6185,1.6185,1.6181,1.6184,272600000.0
2005-12-30 02:50:00,1.6185,1.6188,1.6181,1.6184,545200000.0
2005-12-30 02:55:00,1.6181,1.6184,1.6181,1.6181,408900000.0
2005-12-30 03:00:00,1.6184,1.6187,1.6174,1.6175,681500000.0
2005-12-30 03:05:00,1.6174,1.6175,1.6168,1.6169,681500000.0
2005-12-30 03:10:00,1.6171,1.6171,1.6166,1.6166,545200000.0
2005-12-30 03:15:00,1.6167,1.618,1.6161,1.6175,681500000.0
2005-12-30 03:20:00,1.6177,1.6181,1.6169,1.6179,681500000.0
2005-12-30 03:25:00,1.6178,1.6179,1.6173,1.6175,681500000.0
2005-12-30 03:30:00,1.6168,1.6169,1.6154,1.6154,545200000.0
2005-12-30 03:35:00,1.6157,1.616,1.6155,1.6157,681500000.0
2005-12-30 03:40:00,1.6159,1.6161,1.6151,1.6154,681500000.0
2005-12-30 03:45:00,1.6155,1.6163,1.6154,1.6157,681500000.0
2005-12-30 03:50:00,1.6159,1.6163,1.6157,1.6159,681500000.0
2005-12-30 03:55:00,1.616,1.6164,1.6157,1.6164,681500000.0
2005-12-30 04:00:00,1.6163,1.6164,1.6159,1.6159,545200000.0
2005-12-30 04:05:00,1.6157,1.6163,1.6157,1.6159,681500000.0
2005-12-30 04:10:00,1.6157,1.616,1.6156,1.6159,681500000.0
2005-12-30 04:15:00,1.616,1.6166,1.6157,1.6161,681500000.0
2005-12-30 04:20:00,1.616,1.6173,1.6157,1.6169,681500000.0
2005-12-30 04:25:00,1.617,1.6177,1.6168,1.6175,681500000.0
2005-12-30 04:30:00,1.6173,1.6177,1.6173,1.6174,681500000.0
2005-12-30 04:35:00,1.6175,1.6178,1.6167,1.6173,681500000.0
2005-12-30 04:40:00,1.6175,1.6175,1.6164,1.6169,681500000.0
2005-12-30 04:45:00,1.617,1.6177,1.6166,1.6175,681500000.0
2005-12-30 04:50:00,1.6174,1.6178,1.6168,1.6169,681500000.0
2005-12-30 04:55:00,1.617,1.6181,1.6169,1.6175,681500000.0
2005-12-30 05:00:00,1.6173,1.6184,1.617,1.6181,681500000.0
2005-12-30 05:05:00,1.618,1.6189,1.618,1.6187,681500000.0
2005-12-30 05:10:00,1.6185,1.6188,1.6181,1.6187,545200000.0
2005-12-30 05:15:00,1.6189,1.6189,1.6181,1.6187,681500000.0
2005-12-30 05:20:00,1.6185,1.6199,1.6185,1.6195,681500000.0
2005-12-30 05:25:00,1.6194,1.6196,1.6189,1.619,681500000.0
2005-12-30 05:30:00,1.6191,1.6196,1.6181,1.6187,681500000.0
2005-12-30 05:35:00,1.6188,1.619,1.6181,1.6181,408900000.0
2005-12-30 05:40:00,1.618,1.6185,1.618,1.6184,681500000.0
2005-12-30 05:45:00,1.6185,1.6187,1.6181,1.6185,681500000.0
2005-12-30 05:50:00,1.619,1.6191,1.6187,1.6189,681500000.0
2005-12-30 05:55:00,1.619,1.6193,1.6181,1.6185,408900000.0
2005-12-30 06:00:00,1.6187,1.6187,1.6181,1.6181,545200000.0
2005-12-30 06:05:00,1.6185,1.6191,1.6185,1.619,681500000.0
2005-12-30 06:10:00,1.6191,1.6191,1.6185,1.6189,545200000.0
2005-12-30 06:15:00,1.6187,1.6189,1.6185,1.6189,408900000.0
2005-12-30 06:20:00,1.6187,1.6188,1.6181,1.6181,681500000.0
2005-12-30 06:25:00,1.6184,1.6184,1.6175,1.6175,272600000.0
2005-12-30 06:30:00,1.6173,1.618,1.6169,1.6175,681500000.0
2005-12-30 06:35:00,1.6177,1.6179,1.6174,1.6178,681500000.0
2005-12-30 06:40:00,1.618,1.6185,1.618,1.6185,408900000.0
2005-12-30 06:45:00,1.6184,1.6185,1.618,1.618,545200000.0
2005-12-30 06:50:00,1.6181,1.6181,1.6178,1.618,681500000.0
2005-12-30 06:55:00,1.6179,1.6179,1.6165,1.6167,681500000.0
2005-12-30 07:00:00,1.6168,1.6169,1.6165,1.6169,681500000.0
2005-12-30 07:05:00,1.6168,1.6169,1.6165,1.6166,681500000.0
2005-12-30 07:10:00,1.6167,1.6167,1.6163,1.6163,545200000.0
2005-12-30 07:15:00,1.6165,1.6169,1.6164,1.6166,545200000.0
2005-12-30 07:20:00,1.6167,1.6175,1.6166,1.6173,545200000.0
2005-12-30 07:25:00,1.6171,1.6177,1.6169,1.6175,681500000.0
2005-12-30 07:30:00,1.6177,1.6181,1.617,1.6179,681500000.0
2005-12-30 07:35:00,1.618,1.6181,1.6175,1.6179,681500000.0
2005-12-30 07:40:00,1.618,1.6185,1.6179,1.6184,545200000.0
2005-12-30 07:45:00,1.6181,1.6185,1.6179,1.6185,681500000.0
2005-12-30 07:50:00,1.6181,1.6187,1.6181,1.6184,681500000.0
2005-12-30 07:55:00,1.6181,1.6185,1.6179,1.6181,681500000.0
2005-12-30 08:00:00,1.6184,1.6185,1.618,1.6184,681500000.0
2005-12-30 08:05:00,1.6183,1.6188,1.618,1.6185,681500000.0
2005-12-30 08:10:00,1.6184,1.6185,1.6178,1.6181,681500000.0
2005-12-30 08:15:00,1.618,1.6181,1.617,1.617,681500000.0
2005-12-30 08:20:00,1.6173,1.6175,1.6169,1.6171,681500000.0
2005-12-30 08:25:00,1.617,1.6185,1.6167,1.6184,681500000.0
2005-12-30 08:30:00,1.6183,1.6185,1.617,1.617,681500000.0
2005-12-30 08:35:00,1.6169,1.6181,1.6166,1.6179,681500000.0
2005-12-30 08:40:00,1.618,1.6183,1.6169,1.6173,681500000.0
2005-12-30 08:45:00,1.6174,1.618,1.617,1.6174,681500000.0
2005-12-30 08:50:00,1.6173,1.6175,1.617,1.6173,681500000.0
2005-12-30 08:55:00,1.6171,1.6179,1.6171,1.6173,681500000.0
2005-12-30 09:00:00,1.6174,1.618,1.617,1.6171,681500000.0
2005-12-30 09:05:00,1.617,1.6171,1.6165,1.6167,681500000.0
2005-12-30 09:10:00,1.6168,1.6169,1.6163,1.6166,545200000.0
2005-12-30 09:15:00,1.6167,1.6167,1.6157,1.6162,681500000.0
2005-12-30 09:20:00,1.6161,1.6164,1.6157,1.616,681500000.0
2005-12-30 09:25:00,1.6159,1.6167,1.6159,1.6164,681500000.0
2005-12-30 09:30:00,1.6163,1.6169,1.616,1.616,681500000.0
2005-12-30 09:35:00,1.6159,1.6162,1.6154,1.6154,681500000.0
2005-12-30 09:40:00,1.6153,1.6154,1.6145,1.6146,681500000.0
2005-12-30 09:45:00,1.6148,1.6149,1.6139,1.6142,681500000.0
2005-12-30 09:50:00,1.6143,1.615,1.6142,1.6146,681500000.0
2005-12-30 09:55:00,1.6145,1.6148,1.6131,1.6141,681500000.0
2005-12-30 10:00:00,1.6142,1.6142,1.6127,1.6134,681500000.0
2005-12-30 10:05:00,1.6133,1.6136,1.6127,1.6133,545200000.0
2005-12-30 10:10:00,1.6131,1.6134,1.6124,1.6129,681500000.0
2005-12-30 10:15:00,1.6127,1.6134,1.6124,1.613,681500000.0
2005-12-30 10:20:00,1.6131,1.6136,1.6127,1.6136,681500000.0
2005-12-30 10:25:00,1.6137,1.6139,1.6122,1.6125,681500000.0
2005-12-30 10:30:00,1.6124,1.6127,1.6119,1.6127,681500000.0
2005-12-30 10:35:00,1.6129,1.6133,1.6125,1.6125,681500000.0
2005-12-30 10:40:00,1.6127,1.613,1.6117,1.6117,681500000.0
2005-12-30 10:45:00,1.6121,1.6122,1.6109,1.611,681500000.0
2005-12-30 10:50:00,1.6109,1.6113,1.6109,1.6112,681500000.0
2005-12-30 10:55:00,1.6113,1.6121,1.6109,1.6115,681500000.0
2005-12-30 11:00:00,1.6118,1.6121,1.6115,1.6121,681500000.0
2005-12-30 11:05:00,1.6119,1.6119,1.6113,1.6113,681500000.0
2005-12-30 11:10:00,1.6114,1.6119,1.6114,1.6119,681500000.0
2005-12-30 11:15:00,1.6118,1.6119,1.6116,1.6117,545200000.0
2005-12-30 11:20:00,1.6118,1.6119,1.6116,1.6119,681500000.0
2005-12-30 11:25:00,1.6118,1.6124,1.6118,1.6124,681500000.0
2005-12-30 11:30:00,1.6122,1.6129,1.6121,1.6125,681500000.0
2005-12-30 11:35:00,1.6127,1.613,1.6125,1.613,681500000.0
2005-12-30 11:40:00,1.6129,1.6129,1.6121,1.6121,681500000.0
2005-12-30 11:45:00,1.6119,1.6121,1.6115,1.6118,681500000.0
2005-12-30 11:50:00,1.6119,1.6122,1.6119,1.6119,545200000.0
2005-12-30 11:55:00,1.6121,1.6125,1.6119,1.6125,681500000.0
2005-12-30 12:00:00,1.6124,1.6127,1.6122,1.6125,681500000.0
2005-12-30 12:05:00,1.6127,1.613,1.6124,1.6127,545200000.0
2005-12-30 12:10:00,1.6125,1.6127,1.6125,1.6127,681500000.0
2005-12-30 12:15:00,1.6125,1.6131,1.6125,1.6131,681500000.0
2005-12-30 12:20:00,1.613,1.6142,1.613,1.6141,681500000.0
2005-12-30 12:25:00,1.6142,1.6143,1.6131,1.6142,681500000.0
2005-12-30 12:30:00,1.6139,1.6142,1.6136,1.6136,681500000.0
2005-12-30 12:35:00,1.6134,1.6138,1.6127,1.6131,681500000.0
2005-12-30 12:40:00,1.613,1.613,1.6121,1.6122,681500000.0
2005-12-30 12:45:00,1.6124,1.6133,1.6124,1.6131,681500000.0
2005-12-30 12:50:00,1.6129,1.6133,1.6124,1.613,681500000.0
2005-12-30 12:55:00,1.6134,1.6137,1.6131,1.6134,681500000.0
2005-12-30 13:00:00,1.6137,1.6137,1.6129,1.6134,681500000.0
2005-12-30 13:05:00,1.6131,1.6141,1.613,1.6136,681500000.0
2005-12-30 13:10:00,1.6134,1.6138,1.6127,1.6131,681500000.0
2005-12-30 13:15:00,1.613,1.6134,1.6124,1.6129,681500000.0
2005-12-30 13:20:00,1.613,1.613,1.6124,1.6127,545200000.0
2005-12-30 13:25:00,1.6129,1.6129,1.6121,1.6121,681500000.0
2005-12-30 13:30:00,1.6119,1.6122,1.6087,1.6092,681500000.0
2005-12-30 13:35:00,1.6093,1.6103,1.6093,1.6096,681500000.0
2005-12-30 13:40:00,1.6098,1.6098,1.6091,1.6096,681500000.0
2005-12-30 13:45:00,1.6094,1.6103,1.6093,1.6103,681500000.0
2005-12-30 13:50:00,1.6104,1.611,1.6103,1.6107,681500000.0
2005-12-30 13:55:00,1.6107,1.6114,1.6104,1.6109,681500000.0
2005-12-30 14:00:00,1.6112,1.6113,1.6107,1.6109,545200000.0
2005-12-30 14:05:00,1.6107,1.6109,1.6102,1.6103,681500000.0
2005-12-30 14:10:00,1.6104,1.6109,1.6099,1.6103,545200000.0
2005-12-30 14:15:00,1.6104,1.6107,1.6102,1.6104,545200000.0
2005-12-30 14:20:00,1.6107,1.6113,1.6103,1.6109,681500000.0
2005-12-30 14:25:00,1.6107,1.6119,1.6107,1.6115,681500000.0
2005-12-30 14:30:00,1.6113,1.6115,1.6109,1.6109,681500000.0
2005-12-30 14:35:00,1.6107,1.6109,1.6104,1.6107,681500000.0
2005-12-30 14:40:00,1.6109,1.6109,1.6095,1.6099,681500000.0
2005-12-30 14:45:00,1.6101,1.6109,1.6099,1.6107,681500000.0
2005-12-30 14:50:00,1.6106,1.611,1.6099,1.6099,681500000.0
2005-12-30 14:55:00,1.6101,1.6103,1.6096,1.6102,681500000.0
2005-12-30 15:00:00,1.6103,1.6103,1.6096,1.6099,681500000.0
2005-12-30 15:05:00,1.6102,1.6107,1.6098,1.6107,681500000.0
2005-12-30 15:10:00,1.6106,1.6107,1.6103,1.6104,681500000.0
2005-12-30 15:15:00,1.6103,1.6104,1.6095,1.6099,681500000.0
2005-12-30 15:20:00,1.6098,1.6099,1.6092,1.6095,681500000.0
2005-12-30 15:25:00,1.6096,1.6101,1.6094,1.6096,681500000.0
2005-12-30 15:30:00,1.6098,1.6099,1.6094,1.6098,681500000.0
2005-12-30 15:35:00,1.6096,1.6099,1.6086,1.6088,681500000.0
2005-12-30 15:40:00,1.6089,1.6104,1.6088,1.6099,681500000.0
2005-12-30 15:45:00,1.6098,1.6103,1.6095,1.6098,681500000.0
2005-12-30 15:50:00,1.6099,1.6104,1.6088,1.6101,681500000.0
2005-12-30 15:55:00,1.6099,1.6114,1.6099,1.6112,681500000.0
2005-12-30 16:00:00,1.6113,1.6117,1.6093,1.6099,681500000.0
2005-12-30 16:05:00,1.6098,1.6103,1.6094,1.6099,681500000.0
2005-12-30 16:10:00,1.6101,1.6101,1.6088,1.6089,681500000.0
2005-12-30 16:15:00,1.6088,1.6093,1.6083,1.6086,681500000.0
2005-12-30 16:20:00,1.6087,1.6098,1.6086,1.6094,681500000.0
2005-12-30 16:25:00,1.6095,1.6096,1.6087,1.6089,681500000.0
2005-12-30 16:30:00,1.6088,1.6088,1.6078,1.608,681500000.0
2005-12-30 16:35:00,1.6078,1.6081,1.6069,1.6076,681500000.0
2005-12-30 16:40:00,1.6077,1.6078,1.6066,1.6068,681500000.0
2005-12-30 16:45:00,1.6069,1.6073,1.6064,1.6069,681500000.0
2005-12-30 16:50:00,1.6071,1.6071,1.6061,1.6063,681500000.0
2005-12-30 16:55:00,1.6064,1.6077,1.606,1.6074,681500000.0
2005-12-30 17:00:00,1.6076,1.6094,1.6076,1.6094,681500000.0
2005-12-30 17:05:00,1.6095,1.6095,1.6086,1.6087,681500000.0
2005-12-30 17:10:00,1.6088,1.6095,1.6084,1.6087,681500000.0
2005-12-30 17:15:00,1.6086,1.6101,1.6086,1.6101,681500000.0
2005-12-30 17:20:00,1.6099,1.6113,1.6096,1.6104,545200000.0
2005-12-30 17:25:00,1.6106,1.6121,1.6106,1.6116,681500000.0
2005-12-30 17:30:00,1.6117,1.6124,1.6114,1.6117,681500000.0
2005-12-30 17:35:00,1.6118,1.6134,1.6116,1.6127,681500000.0
2005-12-30 17:40:00,1.6122,1.6129,1.6114,1.6119,681500000.0
2005-12-30 17:45:00,1.6118,1.6127,1.6115,1.6125,681500000.0
2005-12-30 17:50:00,1.6127,1.613,1.6119,1.6121,681500000.0
2005-12-30 17:55:00,1.6119,1.6124,1.611,1.6124,681500000.0
2005-12-30 18:00:00,1.6127,1.6131,1.6117,1.6119,681500000.0
2005-12-30 18:05:00,1.6121,1.6139,1.6119,1.6138,681500000.0
2005-12-30 18:10:00,1.6136,1.6142,1.6124,1.6125,681500000.0
2005-12-30 18:15:00,1.6127,1.6131,1.6119,1.6124,545200000.0
2005-12-30 18:20:00,1.6125,1.6125,1.6122,1.6124,545200000.0
2005-12-30 18:25:00,1.6125,1.6127,1.6122,1.6124,681500000.0
2005-12-30 18:30:00,1.6122,1.6131,1.6119,1.6124,681500000.0
2005-12-30 18:35:00,1.6125,1.613,1.6124,1.613,681500000.0
2005-12-30 18:40:00,1.6131,1.6134,1.6127,1.6129,681500000.0
2005-12-30 18:45:00,1.613,1.6131,1.6121,1.6127,681500000.0
2005-12-30 18:50:00,1.6129,1.6129,1.6124,1.6125,681500000.0
2005-12-30 18:55:00,1.6124,1.6125,1.6103,1.6121,681500000.0
2005-12-30 19:00:00,1.6119,1.6131,1.6112,1.6119,681500000.0
2005-12-30 19:05:00,1.6122,1.6122,1.6099,1.6103,681500000.0
2005-12-30 19:10:00,1.6102,1.6112,1.6102,1.6106,681500000.0
2005-12-30 19:15:00,1.6107,1.6107,1.6104,1.6104,408900000.0
2005-12-30 19:20:00,1.6107,1.6115,1.6101,1.6114,681500000.0
2005-12-30 19:25:00,1.6113,1.6115,1.611,1.611,408900000.0
2005-12-30 19:30:00,1.6109,1.611,1.6106,1.6107,408900000.0
2005-12-30 19:35:00,1.6109,1.6109,1.6106,1.6109,681500000.0
2005-12-30 19:40:00,1.6107,1.6109,1.6103,1.6104,681500000.0
2005-12-30 19:45:00,1.6106,1.6115,1.6104,1.6109,681500000.0
2005-12-30 19:50:00,1.611,1.611,1.6107,1.6109,545200000.0
2005-12-30 19:55:00,1.6107,1.6112,1.6107,1.6112,408900000.0
2005-12-30 20:00:00,1.611,1.6114,1.6107,1.6107,681500000.0
2005-12-30 20:05:00,1.611,1.6114,1.6109,1.6112,681500000.0
2005-12-30 20:10:00,1.611,1.6114,1.6107,1.6114,681500000.0
2005-12-30 20:15:00,1.6113,1.6113,1.6109,1.611,545200000.0
2005-12-30 20:20:00,1.6109,1.6109,1.6107,1.6109,545200000.0
2005-12-30 20:25:00,1.6107,1.611,1.6107,1.611,408900000.0
2005-12-30 20:30:00,1.6109,1.6109,1.6107,1.6109,408900000.0
2005-12-30 20:35:00,1.6107,1.6109,1.6106,1.6107,408900000.0
2005-12-30 20:40:00,1.6109,1.6109,1.6107,1.6109,681500000.0
2005-12-30 20:45:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 20:50:00,1.6109,1.6109,1.6104,1.6104,408900000.0
2005-12-30 20:55:00,1.6106,1.6115,1.6106,1.6115,545200000.0
2005-12-30 21:00:00,1.6117,1.6119,1.6112,1.6112,681500000.0
2005-12-30 21:05:00,1.6113,1.6113,1.6107,1.6109,545200000.0
2005-12-30 21:10:00,1.6112,1.6121,1.611,1.6118,681500000.0
2005-12-30 21:15:00,1.6119,1.6134,1.6119,1.6131,681500000.0
2005-12-30 21:20:00,1.613,1.613,1.6125,1.6127,545200000.0
2005-12-30 21:25:00,1.6129,1.6131,1.6124,1.613,681500000.0
2005-12-30 21:30:00,1.6131,1.6138,1.6129,1.6138,545200000.0
2005-12-30 21:35:00,1.6134,1.6138,1.6131,1.6138,681500000.0
2005-12-30 21:40:00,1.6134,1.6134,1.6131,1.6134,272600000.0
2005-12-30 21:45:00,1.6137,1.6143,1.6134,1.6143,681500000.0
2005-12-30 21:50:00,1.6144,1.6144,1.6138,1.6138,545200000.0
2005-12-30 21:55:00,1.6136,1.6142,1.6135,1.6136,681500000.0
2005-12-30 22:00:00,1.6141,1.6146,1.6133,1.6133,681500000.0
2005-12-30 22:05:00,1.6137,1.6142,1.6133,1.6139,681500000.0
2005-12-30 22:10:00,1.614,1.6144,1.6136,1.6143,681500000.0
2005-12-30 22:15:00,1.6141,1.6149,1.6138,1.6138,681500000.0
2005-12-30 22:20:00,1.614,1.6151,1.613,1.6131,681500000.0
2005-12-30 22:25:00,1.6136,1.6143,1.6131,1.6137,681500000.0
2005-12-30 22:30:00,1.6136,1.6139,1.6132,1.6137,545200000.0
2005-12-30 22:35:00,1.6139,1.6141,1.6135,1.6138,681500000.0
2005-12-30 22:40:00,1.6137,1.6139,1.6124,1.6125,681500000.0
2005-12-30 22:45:00,1.6127,1.6127,1.6122,1.6126,681500000.0
2005-12-30 22:50:00,1.6125,1.613,1.6119,1.6122,681500000.0
2005-12-30 22:55:00,1.6119,1.6166,1.6118,1.6165,681500000.0
2006-01-02 00:30:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-01-02 00:45:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-02 00:50:00,1.614,1.6141,1.6137,1.6137,272600000.0
2006-01-02 00:55:00,1.6141,1.6142,1.6138,1.6138,545200000.0
2006-01-02 01:00:00,1.6139,1.6139,1.6123,1.6124,408900000.0
2006-01-02 01:05:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2006-01-02 01:10:00,1.6162,1.6162,1.616,1.6161,272600000.0
2006-01-02 01:20:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-01-02 01:25:00,1.616,1.616,1.6157,1.6157,272600000.0
2006-01-02 01:55:00,1.6151,1.6151,1.615,1.615,272600000.0
2006-01-02 02:05:00,1.6154,1.6154,1.6127,1.6141,272600000.0
2006-01-02 02:35:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-02 02:50:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-02 03:05:00,1.6125,1.6125,1.6125,1.6125,272600000.0
2006-01-02 03:15:00,1.6121,1.6131,1.6113,1.6131,272600000.0
2006-01-02 03:25:00,1.6131,1.6133,1.6131,1.6133,272600000.0
2006-01-02 03:35:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-02 03:50:00,1.6133,1.6133,1.6131,1.6131,272600000.0
2006-01-02 04:20:00,1.6124,1.6124,1.6121,1.6121,272600000.0
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 04:40:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 05:00:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 05:05:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-02 05:15:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 05:20:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-02 05:30:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-02 05:55:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 06:20:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 06:40:00,1.6116,1.6118,1.6112,1.6112,272600000.0
2006-01-02 06:45:00,1.6115,1.6127,1.6115,1.6119,681500000.0
2006-01-02 06:50:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-02 07:00:00,1.6124,1.6127,1.6124,1.6124,272600000.0
2006-01-02 07:10:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 07:15:00,1.6112,1.6114,1.6107,1.611,408900000.0
2006-01-02 07:20:00,1.6109,1.6109,1.6104,1.6106,408900000.0
2006-01-02 07:25:00,1.6103,1.6107,1.6101,1.6106,408900000.0
2006-01-02 07:30:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-02 07:35:00,1.6102,1.6102,1.6098,1.6099,408900000.0
2006-01-02 07:40:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2006-01-02 07:45:00,1.6104,1.611,1.6104,1.611,408900000.0
2006-01-02 07:55:00,1.6107,1.6107,1.6102,1.6104,545200000.0
2006-01-02 08:00:00,1.6103,1.6104,1.6093,1.6099,681500000.0
2006-01-02 08:05:00,1.6098,1.6098,1.6095,1.6096,681500000.0
2006-01-02 08:10:00,1.6094,1.6102,1.6094,1.6099,545200000.0
2006-01-02 08:15:00,1.6101,1.6102,1.6093,1.6102,545200000.0
2006-01-02 08:20:00,1.6103,1.6104,1.6096,1.6098,681500000.0
2006-01-02 08:25:00,1.6099,1.6104,1.6099,1.6104,681500000.0
2006-01-02 08:30:00,1.6106,1.6106,1.6102,1.6103,272600000.0
2006-01-02 08:35:00,1.6104,1.6115,1.6104,1.6115,681500000.0
2006-01-02 08:40:00,1.6124,1.6125,1.6119,1.6125,408900000.0
2006-01-02 08:45:00,1.6124,1.6124,1.6115,1.6122,681500000.0
2006-01-02 08:50:00,1.6124,1.6134,1.6124,1.6133,545200000.0
2006-01-02 08:55:00,1.6133,1.6139,1.6133,1.6134,545200000.0
2006-01-02 09:00:00,1.6133,1.6134,1.6131,1.6134,681500000.0
2006-01-02 09:05:00,1.6133,1.6136,1.6127,1.6134,681500000.0
2006-01-02 09:10:00,1.6136,1.6139,1.6136,1.6138,681500000.0
2006-01-02 09:15:00,1.6136,1.6157,1.6136,1.6156,681500000.0
2006-01-02 09:20:00,1.6157,1.6161,1.6149,1.6159,681500000.0
2006-01-02 09:25:00,1.6157,1.6168,1.615,1.616,681500000.0
2006-01-02 09:30:00,1.6159,1.6163,1.6157,1.6163,545200000.0
2006-01-02 09:35:00,1.6161,1.6167,1.6148,1.6148,681500000.0
2006-01-02 09:40:00,1.6146,1.6157,1.6145,1.6149,545200000.0
2006-01-02 09:45:00,1.6146,1.6149,1.6136,1.6142,681500000.0
2006-01-02 09:50:00,1.6144,1.6151,1.6139,1.6148,681500000.0
2006-01-02 09:55:00,1.6146,1.6155,1.6145,1.615,681500000.0
2006-01-02 10:00:00,1.6151,1.6155,1.6149,1.6149,408900000.0
2006-01-02 10:05:00,1.6148,1.6151,1.6145,1.6151,545200000.0
2006-01-02 10:10:00,1.6153,1.6153,1.6148,1.6149,545200000.0
2006-01-02 10:15:00,1.6148,1.615,1.6148,1.6149,408900000.0
2006-01-02 10:20:00,1.615,1.6151,1.6149,1.6149,545200000.0
2006-01-02 10:25:00,1.6148,1.6148,1.6144,1.6144,545200000.0
2006-01-02 10:30:00,1.6145,1.6149,1.6143,1.6143,545200000.0
2006-01-02 10:35:00,1.6148,1.6151,1.6145,1.6145,545200000.0
2006-01-02 10:40:00,1.6144,1.6145,1.6141,1.6141,408900000.0
2006-01-02 10:45:00,1.6139,1.6158,1.6139,1.6149,272600000.0
2006-01-02 10:50:00,1.6143,1.6145,1.6142,1.6144,272600000.0
2006-01-02 10:55:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-02 11:00:00,1.6153,1.6153,1.6142,1.6143,681500000.0
2006-01-02 11:05:00,1.6142,1.6145,1.6138,1.6139,545200000.0
2006-01-02 11:10:00,1.6142,1.6142,1.6139,1.6139,408900000.0
2006-01-02 11:15:00,1.6141,1.6143,1.6138,1.6143,545200000.0
2006-01-02 11:20:00,1.6141,1.6142,1.6138,1.6141,408900000.0
2006-01-02 11:25:00,1.6143,1.6144,1.6141,1.6143,545200000.0
2006-01-02 11:30:00,1.6134,1.6143,1.6131,1.6143,681500000.0
2006-01-02 11:35:00,1.6141,1.6143,1.6134,1.6139,545200000.0
2006-01-02 11:40:00,1.6138,1.6138,1.6134,1.6137,681500000.0
2006-01-02 11:45:00,1.6138,1.6138,1.6127,1.6127,545200000.0
2006-01-02 11:50:00,1.6129,1.6139,1.6127,1.6138,681500000.0
2006-01-02 11:55:00,1.6139,1.6141,1.6129,1.6139,545200000.0
2006-01-02 12:00:00,1.6141,1.6141,1.6139,1.6139,272600000.0
2006-01-02 12:05:00,1.6144,1.6144,1.6134,1.6139,681500000.0
2006-01-02 12:10:00,1.6141,1.6143,1.6139,1.6142,545200000.0
2006-01-02 12:15:00,1.6143,1.6144,1.6141,1.6141,681500000.0
2006-01-02 12:20:00,1.6142,1.6144,1.6137,1.6137,681500000.0
2006-01-02 12:25:00,1.6136,1.6136,1.6129,1.6136,681500000.0
2006-01-02 12:30:00,1.6138,1.6146,1.6137,1.6142,545200000.0
2006-01-02 12:35:00,1.6143,1.6143,1.6136,1.6138,681500000.0
2006-01-02 12:40:00,1.6137,1.6139,1.6136,1.6138,545200000.0
2006-01-02 12:45:00,1.6137,1.6137,1.6131,1.6134,681500000.0
2006-01-02 12:50:00,1.6133,1.6134,1.613,1.6131,408900000.0
2006-01-02 12:55:00,1.6133,1.6133,1.6127,1.6127,545200000.0
2006-01-02 13:00:00,1.6129,1.6131,1.6127,1.6127,681500000.0
2006-01-02 13:05:00,1.6125,1.6131,1.6125,1.613,545200000.0
2006-01-02 13:10:00,1.6131,1.6131,1.6129,1.6129,408900000.0
2006-01-02 13:15:00,1.613,1.6131,1.6127,1.6127,408900000.0
2006-01-02 13:20:00,1.6125,1.6129,1.6121,1.6124,681500000.0
2006-01-02 13:25:00,1.6122,1.6131,1.6122,1.613,545200000.0
2006-01-02 13:30:00,1.6129,1.6133,1.6127,1.6127,408900000.0
2006-01-02 13:35:00,1.6129,1.6131,1.6124,1.6127,545200000.0
2006-01-02 13:40:00,1.6129,1.6131,1.6129,1.613,408900000.0
2006-01-02 13:45:00,1.6131,1.6131,1.6127,1.6127,408900000.0
2006-01-02 13:50:00,1.6125,1.6127,1.6124,1.6127,681500000.0
2006-01-02 13:55:00,1.6125,1.6127,1.6124,1.6125,408900000.0
2006-01-02 14:00:00,1.6124,1.6125,1.6122,1.6124,545200000.0
2006-01-02 14:05:00,1.6122,1.6142,1.6122,1.6135,408900000.0
2006-01-02 14:40:00,1.6123,1.613,1.6113,1.6115,681500000.0
2006-01-02 14:45:00,1.6114,1.613,1.6113,1.6116,681500000.0
2006-01-02 14:50:00,1.6118,1.6123,1.6115,1.6118,681500000.0
2006-01-02 14:55:00,1.6117,1.6122,1.6114,1.6116,681500000.0
2006-01-02 15:00:00,1.6117,1.612,1.6114,1.6116,681500000.0
2006-01-02 15:05:00,1.6117,1.612,1.6111,1.6114,681500000.0
2006-01-02 15:10:00,1.6116,1.6122,1.6114,1.6116,681500000.0
2006-01-02 15:15:00,1.6115,1.6118,1.6113,1.6116,681500000.0
2006-01-02 15:20:00,1.6115,1.6119,1.6113,1.6119,681500000.0
2006-01-02 15:25:00,1.6118,1.6122,1.6112,1.6113,681500000.0
2006-01-02 15:30:00,1.6114,1.6115,1.6108,1.611,681500000.0
2006-01-02 15:35:00,1.6109,1.6111,1.6108,1.6108,272600000.0
2006-01-02 15:40:00,1.6111,1.6113,1.6108,1.611,681500000.0
2006-01-02 15:45:00,1.6109,1.6115,1.6109,1.6112,681500000.0
2006-01-02 15:50:00,1.6113,1.6116,1.6107,1.6112,681500000.0
2006-01-02 15:55:00,1.6111,1.6115,1.6109,1.6109,681500000.0
2006-01-02 16:00:00,1.6111,1.6113,1.6108,1.6109,681500000.0
2006-01-02 16:05:00,1.6111,1.6112,1.6107,1.6111,681500000.0
2006-01-02 16:10:00,1.611,1.6114,1.6104,1.6104,681500000.0
2006-01-02 16:15:00,1.6105,1.6112,1.6103,1.6109,681500000.0
2006-01-02 16:20:00,1.611,1.6115,1.6109,1.611,681500000.0
2006-01-02 16:25:00,1.6109,1.6117,1.6107,1.6113,681500000.0
2006-01-02 16:30:00,1.6114,1.6116,1.611,1.6111,681500000.0
2006-01-02 16:35:00,1.6112,1.6113,1.6105,1.6108,681500000.0
2006-01-02 16:40:00,1.6109,1.6114,1.6107,1.6114,681500000.0
2006-01-02 16:45:00,1.6115,1.6117,1.6112,1.6113,681500000.0
2006-01-02 16:50:00,1.6115,1.6134,1.6111,1.6129,681500000.0
2006-01-02 16:55:00,1.6124,1.6138,1.6121,1.613,681500000.0
2006-01-02 17:00:00,1.6134,1.6143,1.613,1.6138,681500000.0
2006-01-02 17:05:00,1.6137,1.6138,1.6133,1.6133,681500000.0
2006-01-02 17:10:00,1.6136,1.6136,1.6127,1.6128,681500000.0
2006-01-02 17:15:00,1.6129,1.6135,1.6129,1.6132,681500000.0
2006-01-02 17:20:00,1.6135,1.6136,1.6131,1.6134,681500000.0
2006-01-02 17:25:00,1.6135,1.6135,1.611,1.6118,681500000.0
2006-01-02 17:30:00,1.6122,1.6122,1.6113,1.6113,681500000.0
2006-01-02 17:35:00,1.6116,1.6119,1.6114,1.6119,681500000.0
2006-01-02 17:40:00,1.6117,1.6125,1.6114,1.6115,681500000.0
2006-01-02 17:45:00,1.6114,1.6118,1.6113,1.6115,681500000.0
2006-01-02 17:50:00,1.6116,1.6116,1.611,1.6115,681500000.0
2006-01-02 17:55:00,1.6114,1.6119,1.6113,1.6116,681500000.0
2006-01-02 18:00:00,1.6117,1.6117,1.6113,1.6115,681500000.0
2006-01-02 18:05:00,1.6114,1.6117,1.6112,1.6117,681500000.0
2006-01-02 18:10:00,1.612,1.612,1.6113,1.6117,681500000.0
2006-01-02 18:15:00,1.6116,1.6121,1.6111,1.6115,681500000.0
2006-01-02 18:20:00,1.6117,1.6119,1.6109,1.6117,681500000.0
2006-01-02 18:25:00,1.6116,1.6116,1.6108,1.6109,681500000.0
2006-01-02 18:30:00,1.6113,1.6121,1.6108,1.6108,681500000.0
2006-01-02 18:35:00,1.611,1.612,1.6106,1.6117,681500000.0
2006-01-02 18:40:00,1.612,1.6123,1.6112,1.6116,681500000.0
2006-01-02 18:45:00,1.6114,1.612,1.6109,1.6115,681500000.0
2006-01-02 18:50:00,1.6116,1.6117,1.611,1.6113,681500000.0
2006-01-02 18:55:00,1.6116,1.6116,1.611,1.6111,681500000.0
2006-01-02 19:00:00,1.611,1.6115,1.6108,1.6108,681500000.0
2006-01-02 19:05:00,1.6107,1.6114,1.6105,1.6112,681500000.0
2006-01-02 19:10:00,1.611,1.6114,1.611,1.6113,545200000.0
2006-01-02 19:15:00,1.6112,1.6114,1.611,1.6112,681500000.0
2006-01-02 19:20:00,1.6114,1.6115,1.6111,1.6111,545200000.0
2006-01-02 19:25:00,1.6113,1.6114,1.6111,1.6112,681500000.0
2006-01-02 19:30:00,1.6114,1.6117,1.6111,1.6114,408900000.0
2006-01-02 19:35:00,1.6116,1.6116,1.611,1.611,545200000.0
2006-01-02 19:40:00,1.6106,1.6113,1.6106,1.6112,681500000.0
2006-01-02 19:45:00,1.6113,1.6115,1.6109,1.6109,545200000.0
2006-01-02 19:50:00,1.611,1.6114,1.611,1.6112,681500000.0
2006-01-02 19:55:00,1.6113,1.6115,1.611,1.6112,681500000.0
2006-01-02 20:00:00,1.6115,1.6119,1.6111,1.6116,681500000.0
2006-01-02 20:05:00,1.6118,1.6119,1.6114,1.6117,681500000.0
2006-01-02 20:10:00,1.6116,1.6129,1.6114,1.6115,681500000.0
2006-01-02 20:15:00,1.6112,1.612,1.6112,1.6119,681500000.0
2006-01-02 20:20:00,1.6118,1.6125,1.6117,1.6125,681500000.0
2006-01-02 20:25:00,1.6132,1.6132,1.6121,1.6121,408900000.0
2006-01-02 20:30:00,1.612,1.6133,1.612,1.6124,681500000.0
2006-01-02 20:35:00,1.6121,1.6123,1.6116,1.6119,681500000.0
2006-01-02 20:40:00,1.6117,1.6125,1.6117,1.6121,681500000.0
2006-01-02 20:45:00,1.612,1.6123,1.6117,1.6117,681500000.0
2006-01-02 20:50:00,1.6121,1.6125,1.6118,1.612,681500000.0
2006-01-02 20:55:00,1.6117,1.6118,1.6115,1.6116,545200000.0
2006-01-02 21:00:00,1.6117,1.6118,1.6112,1.6115,681500000.0
2006-01-02 21:05:00,1.6113,1.6116,1.6113,1.6113,545200000.0
2006-01-02 21:10:00,1.611,1.6122,1.611,1.6118,681500000.0
2006-01-02 21:15:00,1.6119,1.6129,1.6113,1.6128,681500000.0
2006-01-02 21:20:00,1.6124,1.6124,1.6117,1.6121,681500000.0
2006-01-02 21:25:00,1.6126,1.6127,1.6112,1.6116,681500000.0
2006-01-02 21:30:00,1.6117,1.6124,1.6116,1.6116,681500000.0
2006-01-02 21:35:00,1.6118,1.6119,1.6114,1.6117,681500000.0
2006-01-02 21:40:00,1.6121,1.6124,1.6115,1.6115,681500000.0
2006-01-02 21:45:00,1.6116,1.6116,1.6112,1.6112,272600000.0
2006-01-02 21:50:00,1.6122,1.6122,1.6118,1.6118,272600000.0
2006-01-02 21:55:00,1.6116,1.6124,1.6112,1.6118,681500000.0
2006-01-02 22:00:00,1.6122,1.6122,1.611,1.6117,681500000.0
2006-01-02 22:05:00,1.6116,1.6125,1.6109,1.6125,681500000.0
2006-01-02 22:10:00,1.6121,1.6127,1.6118,1.6126,681500000.0
2006-01-02 22:15:00,1.6124,1.6125,1.6119,1.6122,681500000.0
2006-01-02 22:20:00,1.6123,1.6129,1.612,1.6123,681500000.0
2006-01-02 22:25:00,1.6124,1.6124,1.6113,1.6114,681500000.0
2006-01-02 22:30:00,1.6113,1.6116,1.6107,1.6107,681500000.0
2006-01-02 22:35:00,1.611,1.6115,1.6106,1.6115,408900000.0
2006-01-02 22:40:00,1.6113,1.612,1.6113,1.6118,408900000.0
2006-01-02 22:45:00,1.612,1.6124,1.6113,1.6124,681500000.0
2006-01-02 22:50:00,1.6126,1.6129,1.6121,1.6129,681500000.0
2006-01-02 22:55:00,1.6125,1.6125,1.6111,1.6115,681500000.0
2006-01-02 23:00:00,1.6114,1.6117,1.6105,1.6109,681500000.0
2006-01-02 23:05:00,1.611,1.6117,1.6105,1.611,681500000.0
2006-01-02 23:10:00,1.6111,1.6112,1.6108,1.611,681500000.0
2006-01-02 23:15:00,1.6109,1.6115,1.6109,1.6113,681500000.0
2006-01-02 23:20:00,1.6114,1.6116,1.61,1.61,681500000.0
2006-01-02 23:25:00,1.6102,1.6103,1.6097,1.6099,681500000.0
2006-01-02 23:30:00,1.6098,1.6102,1.6094,1.61,681500000.0
2006-01-02 23:35:00,1.6099,1.6104,1.6098,1.6098,681500000.0
2006-01-02 23:40:00,1.6106,1.6106,1.6098,1.6098,681500000.0
2006-01-02 23:45:00,1.6105,1.6106,1.6101,1.6104,681500000.0
2006-01-02 23:50:00,1.6105,1.611,1.6099,1.6105,545200000.0
2006-01-02 23:55:00,1.6106,1.6116,1.6101,1.6109,545200000.0
2006-01-03 00:00:00,1.6115,1.6126,1.6104,1.6114,681500000.0
2006-01-03 00:05:00,1.6116,1.6117,1.6107,1.6109,681500000.0
2006-01-03 00:10:00,1.6111,1.6111,1.6102,1.6107,681500000.0
2006-01-03 00:15:00,1.6105,1.6107,1.6101,1.6101,681500000.0
2006-01-03 00:20:00,1.6105,1.6116,1.6105,1.6115,681500000.0
2006-01-03 00:25:00,1.6116,1.6119,1.6112,1.6114,681500000.0
2006-01-03 00:30:00,1.6115,1.612,1.6112,1.6118,681500000.0
2006-01-03 00:35:00,1.6122,1.6122,1.6116,1.612,681500000.0
2006-01-03 00:40:00,1.6122,1.6122,1.6115,1.6119,681500000.0
2006-01-03 00:45:00,1.6118,1.6121,1.6112,1.6115,681500000.0
2006-01-03 00:50:00,1.6118,1.6137,1.6116,1.6133,681500000.0
2006-01-03 00:55:00,1.6139,1.6139,1.6131,1.6138,681500000.0
2006-01-03 01:00:00,1.6139,1.6145,1.6136,1.6138,681500000.0
2006-01-03 01:05:00,1.6137,1.6148,1.6136,1.614,545200000.0
2006-01-03 01:10:00,1.6145,1.6157,1.6129,1.6145,681500000.0
2006-01-03 01:15:00,1.6153,1.6157,1.6144,1.6151,681500000.0
2006-01-03 01:20:00,1.6153,1.6157,1.6151,1.6156,681500000.0
2006-01-03 01:25:00,1.6159,1.6159,1.6145,1.6149,681500000.0
2006-01-03 01:30:00,1.615,1.6157,1.6146,1.6149,681500000.0
2006-01-03 01:35:00,1.6148,1.6149,1.6145,1.6145,545200000.0
2006-01-03 01:40:00,1.6143,1.6148,1.6141,1.6145,681500000.0
2006-01-03 01:45:00,1.6149,1.6149,1.6138,1.6138,681500000.0
2006-01-03 01:50:00,1.6131,1.6143,1.6131,1.6133,681500000.0
2006-01-03 01:55:00,1.6131,1.6136,1.6124,1.6127,681500000.0
2006-01-03 02:00:00,1.6119,1.6127,1.6112,1.6113,681500000.0
2006-01-03 02:05:00,1.6114,1.6124,1.6113,1.6122,681500000.0
2006-01-03 02:10:00,1.6121,1.613,1.6121,1.6125,681500000.0
2006-01-03 02:15:00,1.6126,1.6133,1.6125,1.613,681500000.0
2006-01-03 02:20:00,1.6129,1.613,1.6121,1.6121,681500000.0
2006-01-03 02:25:00,1.6125,1.6125,1.6119,1.6124,681500000.0
2006-01-03 02:30:00,1.6121,1.6121,1.6116,1.6117,681500000.0
2006-01-03 02:35:00,1.6118,1.6123,1.6114,1.6119,681500000.0
2006-01-03 02:40:00,1.6118,1.6127,1.6117,1.6119,681500000.0
2006-01-03 02:45:00,1.612,1.6124,1.6118,1.6119,545200000.0
2006-01-03 02:50:00,1.6122,1.6136,1.6121,1.6136,681500000.0
2006-01-03 02:55:00,1.6139,1.6143,1.6134,1.6143,681500000.0
2006-01-03 03:00:00,1.6144,1.6146,1.6139,1.6144,681500000.0
2006-01-03 03:05:00,1.6143,1.6157,1.6127,1.6131,681500000.0
2006-01-03 03:10:00,1.6133,1.6133,1.6118,1.6124,681500000.0
2006-01-03 03:15:00,1.6125,1.6129,1.6121,1.6125,681500000.0
2006-01-03 03:20:00,1.6127,1.6127,1.6118,1.6124,681500000.0
2006-01-03 03:25:00,1.6125,1.613,1.6119,1.6127,681500000.0
2006-01-03 03:30:00,1.6129,1.6129,1.6124,1.6127,681500000.0
2006-01-03 03:35:00,1.6129,1.6129,1.6119,1.6125,681500000.0
2006-01-03 03:40:00,1.6127,1.6131,1.6125,1.6131,681500000.0
2006-01-03 03:45:00,1.613,1.6134,1.6127,1.6131,681500000.0
2006-01-03 03:50:00,1.6133,1.6133,1.6124,1.6127,681500000.0
2006-01-03 03:55:00,1.6127,1.6129,1.6115,1.6116,681500000.0
2006-01-03 04:00:00,1.6117,1.6119,1.6113,1.6114,681500000.0
2006-01-03 04:05:00,1.6113,1.6113,1.6104,1.6109,681500000.0
2006-01-03 04:10:00,1.611,1.6114,1.6107,1.6107,681500000.0
2006-01-03 04:15:00,1.6109,1.6115,1.6107,1.6109,681500000.0
2006-01-03 04:20:00,1.6112,1.6113,1.6108,1.611,681500000.0
2006-01-03 04:25:00,1.6108,1.6113,1.6107,1.6112,681500000.0
2006-01-03 04:30:00,1.611,1.6118,1.6109,1.6114,681500000.0
2006-01-03 04:35:00,1.6115,1.6119,1.6114,1.6117,681500000.0
2006-01-03 04:40:00,1.6116,1.6121,1.6116,1.6117,681500000.0
2006-01-03 04:45:00,1.6116,1.6117,1.6109,1.611,681500000.0
2006-01-03 04:50:00,1.6112,1.6114,1.611,1.6112,681500000.0
2006-01-03 04:55:00,1.611,1.6115,1.6107,1.6113,681500000.0
2006-01-03 05:00:00,1.6114,1.6118,1.6113,1.6117,681500000.0
2006-01-03 05:05:00,1.6116,1.6119,1.6112,1.6117,681500000.0
2006-01-03 05:10:00,1.6116,1.6117,1.6112,1.6113,681500000.0
2006-01-03 05:15:00,1.6115,1.6117,1.6113,1.6115,681500000.0
2006-01-03 05:20:00,1.6116,1.6116,1.6106,1.6107,681500000.0
2006-01-03 05:25:00,1.6109,1.6112,1.6104,1.6107,681500000.0
2006-01-03 05:30:00,1.6109,1.6109,1.6099,1.6104,681500000.0
2006-01-03 05:35:00,1.6106,1.6106,1.6099,1.6103,681500000.0
2006-01-03 05:40:00,1.6099,1.6107,1.6098,1.6106,681500000.0
2006-01-03 05:45:00,1.6104,1.6108,1.6101,1.6104,681500000.0
2006-01-03 05:50:00,1.6103,1.6106,1.6091,1.6095,681500000.0
2006-01-03 05:55:00,1.6092,1.6098,1.6092,1.6098,681500000.0
2006-01-03 06:00:00,1.6096,1.6106,1.6095,1.6104,681500000.0
2006-01-03 06:05:00,1.6107,1.6124,1.6104,1.6117,681500000.0
2006-01-03 06:10:00,1.6116,1.6121,1.6109,1.6109,681500000.0
2006-01-03 06:15:00,1.6113,1.6121,1.611,1.6119,681500000.0
2006-01-03 06:20:00,1.6118,1.6124,1.6117,1.6119,681500000.0
2006-01-03 06:25:00,1.6121,1.6138,1.6117,1.6133,681500000.0
2006-01-03 06:30:00,1.6131,1.6133,1.6124,1.6125,681500000.0
2006-01-03 06:35:00,1.6126,1.6127,1.6119,1.6125,681500000.0
2006-01-03 06:40:00,1.6127,1.6127,1.6122,1.6124,681500000.0
2006-01-03 06:45:00,1.6125,1.6126,1.6121,1.6122,681500000.0
2006-01-03 06:50:00,1.6121,1.6126,1.6119,1.6119,681500000.0
2006-01-03 06:55:00,1.6124,1.6124,1.6121,1.6124,545200000.0
2006-01-03 07:00:00,1.612,1.6131,1.612,1.6131,681500000.0
2006-01-03 07:05:00,1.613,1.6131,1.6119,1.6119,681500000.0
2006-01-03 07:10:00,1.6121,1.6131,1.6119,1.6125,681500000.0
2006-01-03 07:15:00,1.6125,1.613,1.6124,1.6127,681500000.0
2006-01-03 07:20:00,1.6129,1.6131,1.6124,1.613,681500000.0
2006-01-03 07:25:00,1.6129,1.6134,1.6127,1.6134,681500000.0
2006-01-03 07:30:00,1.6136,1.6137,1.6127,1.6131,681500000.0
2006-01-03 07:35:00,1.613,1.6132,1.6119,1.6119,681500000.0
2006-01-03 07:40:00,1.6122,1.6133,1.6119,1.6119,681500000.0
2006-01-03 07:45:00,1.6121,1.6127,1.6119,1.6125,681500000.0
2006-01-03 07:50:00,1.6127,1.6127,1.6119,1.6125,681500000.0
2006-01-03 07:55:00,1.6127,1.6127,1.6117,1.6119,681500000.0
2006-01-03 08:00:00,1.6121,1.6131,1.6119,1.6127,681500000.0
2006-01-03 08:05:00,1.6125,1.6134,1.6124,1.6127,681500000.0
2006-01-03 08:10:00,1.6129,1.6137,1.6127,1.6137,681500000.0
2006-01-03 08:15:00,1.6139,1.6141,1.6124,1.6125,681500000.0
2006-01-03 08:20:00,1.6127,1.6131,1.6121,1.6127,681500000.0
2006-01-03 08:25:00,1.6127,1.6131,1.6121,1.613,681500000.0
2006-01-03 08:30:00,1.6129,1.6131,1.6124,1.6127,681500000.0
2006-01-03 08:35:00,1.6127,1.6127,1.6121,1.6122,681500000.0
2006-01-03 08:40:00,1.6125,1.6129,1.6119,1.6119,681500000.0
2006-01-03 08:45:00,1.6124,1.6127,1.6119,1.6124,681500000.0
2006-01-03 08:50:00,1.6125,1.6131,1.6122,1.6127,681500000.0
2006-01-03 08:55:00,1.6124,1.6133,1.6124,1.6131,681500000.0
2006-01-03 09:00:00,1.6133,1.6145,1.613,1.6141,681500000.0
2006-01-03 09:05:00,1.6139,1.6146,1.6136,1.6143,681500000.0
2006-01-03 09:10:00,1.6139,1.6141,1.6131,1.6139,681500000.0
2006-01-03 09:15:00,1.6138,1.6139,1.6124,1.6124,681500000.0
2006-01-03 09:20:00,1.6122,1.6122,1.611,1.6119,681500000.0
2006-01-03 09:25:00,1.6122,1.6122,1.6115,1.6116,681500000.0
2006-01-03 09:30:00,1.6117,1.6119,1.6113,1.6115,681500000.0
2006-01-03 09:35:00,1.6114,1.6117,1.6109,1.6116,681500000.0
2006-01-03 09:40:00,1.6117,1.6125,1.6115,1.6122,681500000.0
2006-01-03 09:45:00,1.6124,1.6124,1.6107,1.6107,681500000.0
2006-01-03 09:50:00,1.6106,1.6117,1.6101,1.6104,681500000.0
2006-01-03 09:55:00,1.6107,1.611,1.6099,1.6103,681500000.0
2006-01-03 10:00:00,1.6101,1.6106,1.6099,1.6106,681500000.0
2006-01-03 10:05:00,1.6104,1.6113,1.6103,1.6109,681500000.0
2006-01-03 10:10:00,1.6107,1.6109,1.6098,1.6099,681500000.0
2006-01-03 10:15:00,1.6098,1.6107,1.6096,1.6104,681500000.0
2006-01-03 10:20:00,1.6107,1.6109,1.6104,1.6107,681500000.0
2006-01-03 10:25:00,1.6106,1.6117,1.6106,1.6116,681500000.0
2006-01-03 10:30:00,1.6115,1.6117,1.611,1.6116,545200000.0
2006-01-03 10:35:00,1.6115,1.6116,1.6115,1.6115,408900000.0
2006-01-03 10:40:00,1.6116,1.6119,1.6115,1.6116,681500000.0
2006-01-03 10:45:00,1.6117,1.6125,1.6117,1.6125,681500000.0
2006-01-03 10:50:00,1.6124,1.6139,1.6124,1.6139,681500000.0
2006-01-03 10:55:00,1.6138,1.615,1.6134,1.6145,681500000.0
2006-01-03 11:00:00,1.6146,1.6149,1.6138,1.6144,681500000.0
2006-01-03 11:05:00,1.6141,1.6149,1.6141,1.6144,681500000.0
2006-01-03 11:10:00,1.6145,1.6149,1.6141,1.6146,681500000.0
2006-01-03 11:15:00,1.6148,1.615,1.6145,1.6148,681500000.0
2006-01-03 11:20:00,1.6146,1.6149,1.6145,1.6146,681500000.0
2006-01-03 11:25:00,1.6149,1.6155,1.6145,1.6151,681500000.0
2006-01-03 11:30:00,1.6153,1.6154,1.6151,1.6153,681500000.0
2006-01-03 11:35:00,1.6151,1.6155,1.6149,1.6153,545200000.0
2006-01-03 11:40:00,1.6151,1.6159,1.6151,1.6157,681500000.0
2006-01-03 11:45:00,1.6156,1.6157,1.6149,1.6155,681500000.0
2006-01-03 11:50:00,1.6156,1.616,1.615,1.6159,681500000.0
2006-01-03 11:55:00,1.6157,1.6157,1.6145,1.6145,545200000.0
2006-01-03 12:00:00,1.6146,1.6149,1.6139,1.6141,681500000.0
2006-01-03 12:05:00,1.6143,1.6148,1.6141,1.6143,681500000.0
2006-01-03 12:10:00,1.6144,1.6146,1.6143,1.6144,545200000.0
2006-01-03 12:15:00,1.6145,1.6145,1.6134,1.6134,681500000.0
2006-01-03 12:20:00,1.6137,1.6138,1.6129,1.6129,545200000.0
2006-01-03 12:25:00,1.6127,1.6133,1.6124,1.6127,681500000.0
2006-01-03 12:30:00,1.6125,1.6133,1.6124,1.6131,681500000.0
2006-01-03 12:35:00,1.613,1.6131,1.6125,1.6127,681500000.0
2006-01-03 12:40:00,1.6129,1.6131,1.6124,1.6124,545200000.0
2006-01-03 12:45:00,1.6121,1.6124,1.6119,1.6124,681500000.0
2006-01-03 12:50:00,1.6127,1.6127,1.6122,1.6122,681500000.0
2006-01-03 12:55:00,1.6124,1.6129,1.6124,1.6129,681500000.0
2006-01-03 13:00:00,1.6127,1.6129,1.6121,1.6127,681500000.0
2006-01-03 13:05:00,1.6125,1.6131,1.6124,1.6131,545200000.0
2006-01-03 13:10:00,1.6133,1.6134,1.6131,1.6134,408900000.0
2006-01-03 13:15:00,1.6133,1.6139,1.6131,1.6139,545200000.0
2006-01-03 13:20:00,1.6138,1.6146,1.6138,1.6144,681500000.0
2006-01-03 13:25:00,1.6144,1.6146,1.6139,1.6139,545200000.0
2006-01-03 13:30:00,1.6138,1.6141,1.6133,1.6139,545200000.0
2006-01-03 13:35:00,1.6141,1.6144,1.6139,1.6143,545200000.0
2006-01-03 13:40:00,1.6141,1.6159,1.6139,1.6157,681500000.0
2006-01-03 13:45:00,1.6159,1.6164,1.6155,1.6159,681500000.0
2006-01-03 13:50:00,1.616,1.6163,1.6157,1.6161,681500000.0
2006-01-03 13:55:00,1.616,1.616,1.6145,1.6148,681500000.0
2006-01-03 14:00:00,1.6145,1.6154,1.6145,1.6148,681500000.0
2006-01-03 14:05:00,1.6149,1.615,1.6144,1.6144,681500000.0
2006-01-03 14:10:00,1.6143,1.6145,1.6137,1.6138,681500000.0
2006-01-03 14:15:00,1.6139,1.6149,1.6129,1.6144,681500000.0
2006-01-03 14:20:00,1.6145,1.6149,1.6136,1.6144,681500000.0
2006-01-03 14:25:00,1.6141,1.6145,1.6134,1.6136,681500000.0
2006-01-03 14:30:00,1.6137,1.6141,1.6134,1.6138,681500000.0
2006-01-03 14:35:00,1.6137,1.6139,1.6131,1.6134,681500000.0
2006-01-03 14:40:00,1.6137,1.6137,1.6131,1.6133,681500000.0
2006-01-03 14:45:00,1.6131,1.6139,1.6131,1.6136,545200000.0
2006-01-03 14:50:00,1.6137,1.6138,1.6131,1.6134,681500000.0
2006-01-03 14:55:00,1.6133,1.6139,1.613,1.6136,681500000.0
2006-01-03 15:00:00,1.6134,1.6157,1.6134,1.6156,681500000.0
2006-01-03 15:05:00,1.6153,1.616,1.6145,1.6157,681500000.0
2006-01-03 15:10:00,1.6156,1.618,1.6154,1.6165,681500000.0
2006-01-03 15:15:00,1.6166,1.6171,1.6161,1.6168,681500000.0
2006-01-03 15:20:00,1.6169,1.6174,1.6167,1.617,681500000.0
2006-01-03 15:25:00,1.6169,1.618,1.6165,1.618,681500000.0
2006-01-03 15:30:00,1.6181,1.6202,1.6178,1.62,681500000.0
2006-01-03 15:35:00,1.6202,1.6219,1.6199,1.6216,681500000.0
2006-01-03 15:40:00,1.6214,1.6215,1.6206,1.6209,681500000.0
2006-01-03 15:45:00,1.6208,1.6217,1.6205,1.6209,681500000.0
2006-01-03 15:50:00,1.6211,1.6221,1.6209,1.6217,681500000.0
2006-01-03 15:55:00,1.6216,1.6224,1.6208,1.6221,681500000.0
2006-01-03 16:00:00,1.6224,1.6244,1.6221,1.6229,681500000.0
2006-01-03 16:05:00,1.6231,1.6235,1.6224,1.6226,681500000.0
2006-01-03 16:10:00,1.6228,1.6236,1.6221,1.6234,681500000.0
2006-01-03 16:15:00,1.6231,1.6254,1.6231,1.6244,681500000.0
2006-01-03 16:20:00,1.6246,1.6252,1.6233,1.6249,681500000.0
2006-01-03 16:25:00,1.6247,1.6256,1.6244,1.6249,681500000.0
2006-01-03 16:30:00,1.6247,1.6252,1.6239,1.6241,681500000.0
2006-01-03 16:35:00,1.6244,1.6252,1.6237,1.6246,681500000.0
2006-01-03 16:40:00,1.6244,1.6252,1.6241,1.6246,681500000.0
2006-01-03 16:45:00,1.6247,1.6259,1.624,1.624,681500000.0
2006-01-03 16:50:00,1.6239,1.6249,1.6233,1.624,681500000.0
2006-01-03 16:55:00,1.6241,1.6256,1.6236,1.6252,681500000.0
2006-01-03 17:00:00,1.6247,1.625,1.624,1.6241,681500000.0
2006-01-03 17:05:00,1.6244,1.6246,1.624,1.6244,545200000.0
2006-01-03 17:10:00,1.6241,1.6244,1.6231,1.6234,681500000.0
2006-01-03 17:15:00,1.6235,1.6239,1.6229,1.6238,681500000.0
2006-01-03 17:20:00,1.6239,1.624,1.6231,1.6237,681500000.0
2006-01-03 17:25:00,1.6238,1.6254,1.6236,1.6249,681500000.0
2006-01-03 17:30:00,1.6247,1.6252,1.6238,1.6239,681500000.0
2006-01-03 17:35:00,1.6238,1.6244,1.6237,1.6238,681500000.0
2006-01-03 17:40:00,1.6237,1.6238,1.6229,1.6231,681500000.0
2006-01-03 17:45:00,1.6233,1.6238,1.6229,1.6231,681500000.0
2006-01-03 17:50:00,1.6228,1.6233,1.6224,1.6231,681500000.0
2006-01-03 17:55:00,1.6234,1.6237,1.6228,1.6229,681500000.0
2006-01-03 18:00:00,1.6229,1.6229,1.6216,1.6217,681500000.0
2006-01-03 18:05:00,1.6219,1.6224,1.6211,1.6223,681500000.0
2006-01-03 18:10:00,1.6221,1.6226,1.6216,1.622,681500000.0
2006-01-03 18:15:00,1.6219,1.622,1.6206,1.6209,681500000.0
2006-01-03 18:20:00,1.6211,1.6215,1.6208,1.6213,681500000.0
2006-01-03 18:25:00,1.6209,1.6216,1.6205,1.6205,545200000.0
2006-01-03 18:30:00,1.6204,1.6206,1.6199,1.6199,681500000.0
2006-01-03 18:35:00,1.6198,1.6206,1.6191,1.6203,681500000.0
2006-01-03 18:40:00,1.6204,1.6206,1.6199,1.6204,681500000.0
2006-01-03 18:45:00,1.6203,1.6206,1.62,1.6203,681500000.0
2006-01-03 18:50:00,1.6204,1.6213,1.6204,1.6211,681500000.0
2006-01-03 18:55:00,1.6209,1.6211,1.6202,1.6205,681500000.0
2006-01-03 19:00:00,1.6206,1.6208,1.6197,1.6202,681500000.0
2006-01-03 19:05:00,1.6203,1.6203,1.6189,1.6193,681500000.0
2006-01-03 19:10:00,1.6191,1.6191,1.6184,1.6189,681500000.0
2006-01-03 19:15:00,1.6188,1.6191,1.6185,1.6191,681500000.0
2006-01-03 19:20:00,1.619,1.619,1.6181,1.6187,681500000.0
2006-01-03 19:25:00,1.6185,1.619,1.6183,1.6188,681500000.0
2006-01-03 19:30:00,1.6187,1.6198,1.6187,1.6197,681500000.0
2006-01-03 19:35:00,1.6196,1.62,1.619,1.6191,681500000.0
2006-01-03 19:40:00,1.619,1.6193,1.6188,1.6191,681500000.0
2006-01-03 19:45:00,1.619,1.6191,1.6187,1.6191,545200000.0
2006-01-03 19:50:00,1.619,1.6195,1.6187,1.6195,681500000.0
2006-01-03 19:55:00,1.6193,1.6205,1.6188,1.6205,681500000.0
2006-01-03 20:00:00,1.6206,1.622,1.6191,1.6215,681500000.0
2006-01-03 20:05:00,1.6216,1.6221,1.6208,1.6214,681500000.0
2006-01-03 20:10:00,1.6215,1.6218,1.6204,1.6204,681500000.0
2006-01-03 20:15:00,1.6203,1.6216,1.62,1.6206,681500000.0
2006-01-03 20:20:00,1.6208,1.6217,1.6204,1.6216,681500000.0
2006-01-03 20:25:00,1.6213,1.6218,1.6206,1.6211,681500000.0
2006-01-03 20:30:00,1.6213,1.6224,1.6206,1.6221,681500000.0
2006-01-03 20:35:00,1.622,1.6221,1.6213,1.6219,681500000.0
2006-01-03 20:40:00,1.6217,1.6221,1.6217,1.6218,681500000.0
2006-01-03 20:45:00,1.6219,1.6219,1.6213,1.6213,681500000.0
2006-01-03 20:50:00,1.6213,1.6221,1.6211,1.6221,681500000.0
2006-01-03 20:55:00,1.622,1.6231,1.6217,1.6224,681500000.0
2006-01-03 21:00:00,1.6223,1.6224,1.6214,1.6215,681500000.0
2006-01-03 21:05:00,1.6214,1.6219,1.6213,1.6218,681500000.0
2006-01-03 21:10:00,1.6217,1.6221,1.6214,1.6218,681500000.0
2006-01-03 21:15:00,1.6217,1.6219,1.6214,1.6217,681500000.0
2006-01-03 21:20:00,1.6216,1.6221,1.6214,1.6216,681500000.0
2006-01-03 21:25:00,1.6217,1.6219,1.6215,1.6217,681500000.0
2006-01-03 21:30:00,1.6216,1.6217,1.6211,1.6211,681500000.0
2006-01-03 21:35:00,1.6213,1.6223,1.6208,1.6215,681500000.0
2006-01-03 21:40:00,1.6217,1.622,1.6208,1.6209,681500000.0
2006-01-03 21:45:00,1.6211,1.6221,1.6211,1.6217,681500000.0
2006-01-03 21:50:00,1.6216,1.6216,1.6209,1.6211,681500000.0
2006-01-03 21:55:00,1.6214,1.6217,1.6202,1.6208,681500000.0
2006-01-03 22:00:00,1.6206,1.6228,1.6206,1.6226,681500000.0
2006-01-03 22:05:00,1.6224,1.6235,1.6221,1.6235,681500000.0
2006-01-03 22:10:00,1.6233,1.6238,1.6231,1.6233,681500000.0
2006-01-03 22:15:00,1.6231,1.6234,1.6229,1.6229,681500000.0
2006-01-03 22:20:00,1.6228,1.6235,1.6224,1.6233,545200000.0
2006-01-03 22:25:00,1.6235,1.6235,1.6226,1.6234,681500000.0
2006-01-03 22:30:00,1.6235,1.6235,1.6213,1.6224,681500000.0
2006-01-03 22:35:00,1.6226,1.6226,1.6217,1.6218,545200000.0
2006-01-03 22:40:00,1.6219,1.622,1.6213,1.6216,681500000.0
2006-01-03 22:45:00,1.6217,1.6219,1.6216,1.6219,681500000.0
2006-01-03 22:50:00,1.6218,1.6224,1.6216,1.6224,681500000.0
2006-01-03 22:55:00,1.622,1.6229,1.622,1.6228,681500000.0
2006-01-03 23:00:00,1.6226,1.6229,1.6221,1.6226,681500000.0
2006-01-03 23:05:00,1.6224,1.6229,1.6221,1.6228,545200000.0
2006-01-03 23:10:00,1.6223,1.6224,1.6221,1.6221,408900000.0
2006-01-03 23:15:00,1.622,1.6223,1.6215,1.622,681500000.0
2006-01-03 23:20:00,1.6218,1.6226,1.6217,1.6218,681500000.0
2006-01-03 23:25:00,1.6217,1.6219,1.6216,1.6217,681500000.0
2006-01-03 23:30:00,1.6215,1.6223,1.6215,1.6223,545200000.0
2006-01-03 23:35:00,1.6221,1.6223,1.6219,1.6221,681500000.0
2006-01-03 23:40:00,1.622,1.6224,1.622,1.6223,545200000.0
2006-01-03 23:45:00,1.6224,1.6229,1.6221,1.6229,681500000.0
2006-01-03 23:50:00,1.6228,1.6228,1.6221,1.6224,681500000.0
2006-01-03 23:55:00,1.6223,1.6226,1.6216,1.6216,408900000.0
2006-01-04 00:00:00,1.6215,1.6219,1.6213,1.6214,681500000.0
2006-01-04 00:05:00,1.6211,1.6218,1.6206,1.6208,681500000.0
2006-01-04 00:10:00,1.6206,1.6209,1.6205,1.6206,681500000.0
2006-01-04 00:15:00,1.6208,1.6213,1.6208,1.6209,681500000.0
2006-01-04 00:20:00,1.6214,1.6214,1.6208,1.6209,545200000.0
2006-01-04 00:25:00,1.6211,1.6211,1.6205,1.6208,681500000.0
2006-01-04 00:30:00,1.6206,1.6214,1.6206,1.6211,681500000.0
2006-01-04 00:35:00,1.6209,1.6215,1.6199,1.6206,681500000.0
2006-01-04 00:40:00,1.6211,1.6213,1.6202,1.6205,681500000.0
2006-01-04 00:45:00,1.6204,1.6217,1.6202,1.6214,681500000.0
2006-01-04 00:50:00,1.6215,1.622,1.6209,1.6215,681500000.0
2006-01-04 00:55:00,1.6213,1.6217,1.6204,1.6215,681500000.0
2006-01-04 01:00:00,1.6216,1.6221,1.6211,1.6213,681500000.0
2006-01-04 01:05:00,1.6211,1.6215,1.6209,1.6211,681500000.0
2006-01-04 01:10:00,1.6213,1.6216,1.6209,1.6214,681500000.0
2006-01-04 01:15:00,1.6211,1.6221,1.6209,1.6221,681500000.0
2006-01-04 01:20:00,1.622,1.6224,1.6219,1.6221,545200000.0
2006-01-04 01:25:00,1.622,1.6229,1.6219,1.6228,681500000.0
2006-01-04 01:30:00,1.6228,1.6239,1.6221,1.6234,681500000.0
2006-01-04 01:35:00,1.6233,1.6239,1.6224,1.6233,681500000.0
2006-01-04 01:40:00,1.6231,1.6241,1.6229,1.6233,681500000.0
2006-01-04 01:45:00,1.6235,1.6244,1.6229,1.6239,681500000.0
2006-01-04 01:50:00,1.624,1.6244,1.6235,1.6239,681500000.0
2006-01-04 01:55:00,1.6241,1.6241,1.6231,1.6241,681500000.0
2006-01-04 02:00:00,1.6239,1.6244,1.6238,1.6241,545200000.0
2006-01-04 02:05:00,1.6241,1.6249,1.624,1.6241,681500000.0
2006-01-04 02:10:00,1.624,1.6241,1.6231,1.624,681500000.0
2006-01-04 02:15:00,1.6238,1.6244,1.6224,1.6241,681500000.0
2006-01-04 02:20:00,1.6239,1.6241,1.6231,1.6239,681500000.0
2006-01-04 02:25:00,1.624,1.6249,1.624,1.6249,681500000.0
2006-01-04 02:30:00,1.6247,1.6249,1.6241,1.6244,681500000.0
2006-01-04 02:35:00,1.6241,1.6249,1.6241,1.6246,681500000.0
2006-01-04 02:40:00,1.6247,1.6249,1.6237,1.6239,681500000.0
2006-01-04 02:45:00,1.624,1.6244,1.6236,1.6239,681500000.0
2006-01-04 02:50:00,1.6241,1.6241,1.6234,1.6238,681500000.0
2006-01-04 02:55:00,1.6237,1.624,1.6231,1.6238,681500000.0
2006-01-04 03:00:00,1.6239,1.6244,1.6236,1.6241,681500000.0
2006-01-04 03:05:00,1.6244,1.627,1.6244,1.6261,681500000.0
2006-01-04 03:10:00,1.6264,1.6264,1.6233,1.6239,681500000.0
2006-01-04 03:15:00,1.6241,1.6247,1.6226,1.6241,681500000.0
2006-01-04 03:20:00,1.624,1.6244,1.6234,1.6239,681500000.0
2006-01-04 03:25:00,1.6238,1.6244,1.6229,1.6238,681500000.0
2006-01-04 03:30:00,1.6236,1.624,1.6229,1.6238,681500000.0
2006-01-04 03:35:00,1.6237,1.6239,1.6235,1.6238,681500000.0
2006-01-04 03:40:00,1.6237,1.6241,1.6237,1.6239,545200000.0
2006-01-04 03:45:00,1.6238,1.6241,1.6236,1.6238,681500000.0
2006-01-04 03:50:00,1.6239,1.6241,1.6233,1.6237,681500000.0
2006-01-04 03:55:00,1.6236,1.6244,1.6233,1.6239,681500000.0
2006-01-04 04:00:00,1.6241,1.6247,1.6241,1.6246,545200000.0
2006-01-04 04:05:00,1.6244,1.6246,1.6241,1.6246,681500000.0
2006-01-04 04:10:00,1.6244,1.6256,1.6241,1.6241,681500000.0
2006-01-04 04:15:00,1.6244,1.6249,1.6231,1.624,681500000.0
2006-01-04 04:20:00,1.6236,1.6244,1.6234,1.6241,681500000.0
2006-01-04 04:25:00,1.6244,1.625,1.6241,1.6246,681500000.0
2006-01-04 04:30:00,1.6244,1.6256,1.6244,1.6246,681500000.0
2006-01-04 04:35:00,1.6247,1.6252,1.6244,1.6246,545200000.0
2006-01-04 04:40:00,1.6244,1.6249,1.624,1.624,545200000.0
2006-01-04 04:45:00,1.6241,1.6244,1.6233,1.6236,681500000.0
2006-01-04 04:50:00,1.6237,1.624,1.6231,1.6235,681500000.0
2006-01-04 04:55:00,1.6236,1.6241,1.6234,1.6238,681500000.0
2006-01-04 05:00:00,1.6235,1.624,1.6234,1.624,681500000.0
2006-01-04 05:05:00,1.6239,1.6241,1.6229,1.6238,681500000.0
2006-01-04 05:10:00,1.6239,1.624,1.6231,1.6234,681500000.0
2006-01-04 05:15:00,1.6233,1.6236,1.6226,1.6229,681500000.0
2006-01-04 05:20:00,1.6229,1.6233,1.6226,1.6229,545200000.0
2006-01-04 05:25:00,1.6228,1.6231,1.6226,1.6226,545200000.0
2006-01-04 05:30:00,1.6228,1.6238,1.6228,1.6235,681500000.0
2006-01-04 05:35:00,1.6236,1.6236,1.6233,1.6233,681500000.0
2006-01-04 05:40:00,1.6234,1.6236,1.6231,1.6231,681500000.0
2006-01-04 05:45:00,1.6233,1.6234,1.6229,1.6234,681500000.0
2006-01-04 05:50:00,1.6233,1.6238,1.6231,1.6234,681500000.0
2006-01-04 05:55:00,1.6231,1.624,1.6231,1.6238,681500000.0
2006-01-04 06:00:00,1.6238,1.6238,1.6233,1.6235,681500000.0
2006-01-04 06:05:00,1.6237,1.6241,1.6235,1.6241,681500000.0
2006-01-04 06:10:00,1.6244,1.6246,1.6238,1.6241,681500000.0
2006-01-04 06:15:00,1.6244,1.6258,1.6241,1.6256,681500000.0
2006-01-04 06:20:00,1.6258,1.6259,1.6254,1.6256,681500000.0
2006-01-04 06:25:00,1.6258,1.6258,1.6241,1.6254,408900000.0
2006-01-04 06:30:00,1.6252,1.6259,1.6252,1.6258,681500000.0
2006-01-04 06:35:00,1.6256,1.6261,1.6255,1.6258,681500000.0
2006-01-04 06:40:00,1.6259,1.6261,1.6237,1.6246,681500000.0
2006-01-04 06:45:00,1.6244,1.6255,1.6241,1.6252,681500000.0
2006-01-04 06:50:00,1.6252,1.6261,1.6252,1.6261,681500000.0
2006-01-04 06:55:00,1.6259,1.6262,1.6255,1.6256,681500000.0
2006-01-04 07:00:00,1.6255,1.6259,1.6252,1.6254,681500000.0
2006-01-04 07:05:00,1.6252,1.6261,1.6252,1.6259,681500000.0
2006-01-04 07:10:00,1.6261,1.6267,1.6258,1.6264,681500000.0
2006-01-04 07:15:00,1.6266,1.6269,1.6259,1.6264,681500000.0
2006-01-04 07:20:00,1.6262,1.6264,1.6258,1.6258,681500000.0
2006-01-04 07:25:00,1.6256,1.6258,1.6247,1.6247,681500000.0
2006-01-04 07:30:00,1.6249,1.6254,1.6244,1.6254,681500000.0
2006-01-04 07:35:00,1.6255,1.6256,1.6249,1.6254,681500000.0
2006-01-04 07:40:00,1.6252,1.6264,1.6249,1.6252,681500000.0
2006-01-04 07:45:00,1.6254,1.6264,1.6246,1.6256,681500000.0
2006-01-04 07:50:00,1.6255,1.6266,1.6254,1.6264,681500000.0
2006-01-04 07:55:00,1.6261,1.6268,1.6255,1.6256,681500000.0
2006-01-04 08:00:00,1.6258,1.6261,1.6244,1.6249,681500000.0
2006-01-04 08:05:00,1.6247,1.625,1.6239,1.6244,681500000.0
2006-01-04 08:10:00,1.6246,1.6252,1.6244,1.6249,681500000.0
2006-01-04 08:15:00,1.625,1.6252,1.6247,1.6252,681500000.0
2006-01-04 08:20:00,1.6247,1.6255,1.6246,1.6252,681500000.0
2006-01-04 08:25:00,1.6254,1.6256,1.6247,1.625,681500000.0
2006-01-04 08:30:00,1.6247,1.625,1.6239,1.6241,681500000.0
2006-01-04 08:35:00,1.6239,1.6241,1.6234,1.6241,681500000.0
2006-01-04 08:40:00,1.624,1.625,1.624,1.6246,681500000.0
2006-01-04 08:45:00,1.6247,1.625,1.6241,1.6249,681500000.0
2006-01-04 08:50:00,1.6247,1.6249,1.6238,1.6241,681500000.0
2006-01-04 08:55:00,1.624,1.6241,1.6226,1.6226,681500000.0
2006-01-04 09:00:00,1.6228,1.6241,1.6226,1.6239,681500000.0
2006-01-04 09:05:00,1.6237,1.6244,1.6231,1.6233,681500000.0
2006-01-04 09:10:00,1.6234,1.6236,1.6221,1.6228,681500000.0
2006-01-04 09:15:00,1.6226,1.6235,1.6224,1.6235,681500000.0
2006-01-04 09:20:00,1.6236,1.6239,1.6231,1.6236,681500000.0
2006-01-04 09:25:00,1.6234,1.624,1.6231,1.6233,681500000.0
2006-01-04 09:30:00,1.6231,1.6234,1.6221,1.6226,681500000.0
2006-01-04 09:35:00,1.6228,1.6231,1.6218,1.6226,681500000.0
2006-01-04 09:40:00,1.6228,1.6231,1.6221,1.6228,681500000.0
2006-01-04 09:45:00,1.6226,1.6228,1.6217,1.6221,681500000.0
2006-01-04 09:50:00,1.622,1.6221,1.6215,1.6219,681500000.0
2006-01-04 09:55:00,1.622,1.6221,1.6216,1.6221,681500000.0
2006-01-04 10:00:00,1.6218,1.6221,1.6211,1.6216,681500000.0
2006-01-04 10:05:00,1.6215,1.6221,1.6213,1.6221,681500000.0
2006-01-04 10:10:00,1.6224,1.6224,1.622,1.6221,681500000.0
2006-01-04 10:15:00,1.622,1.6244,1.6217,1.6244,681500000.0
2006-01-04 10:20:00,1.6246,1.6256,1.6226,1.6231,681500000.0
2006-01-04 10:25:00,1.6234,1.6249,1.6234,1.6241,681500000.0
2006-01-04 10:30:00,1.624,1.6249,1.6233,1.6249,681500000.0
2006-01-04 10:35:00,1.625,1.627,1.6249,1.625,681500000.0
2006-01-04 10:40:00,1.6249,1.6249,1.6231,1.624,681500000.0
2006-01-04 10:45:00,1.6241,1.6246,1.6234,1.624,681500000.0
2006-01-04 10:50:00,1.6241,1.6244,1.6236,1.6241,681500000.0
2006-01-04 10:55:00,1.6247,1.6249,1.6241,1.6241,681500000.0
2006-01-04 11:00:00,1.6244,1.6246,1.624,1.624,681500000.0
2006-01-04 11:05:00,1.6239,1.6246,1.6239,1.6246,545200000.0
2006-01-04 11:10:00,1.6244,1.6252,1.6241,1.6249,681500000.0
2006-01-04 11:15:00,1.625,1.6256,1.625,1.6252,681500000.0
2006-01-04 11:20:00,1.625,1.6252,1.6249,1.6249,408900000.0
2006-01-04 11:25:00,1.6247,1.6254,1.6244,1.6244,681500000.0
2006-01-04 11:30:00,1.6246,1.6247,1.6237,1.6241,681500000.0
2006-01-04 11:35:00,1.6244,1.625,1.6241,1.6246,681500000.0
2006-01-04 11:40:00,1.6246,1.6246,1.6241,1.6244,545200000.0
2006-01-04 11:45:00,1.6241,1.6247,1.6239,1.6244,681500000.0
2006-01-04 11:50:00,1.6241,1.6247,1.6238,1.6241,545200000.0
2006-01-04 11:55:00,1.624,1.6244,1.6237,1.6241,681500000.0
2006-01-04 12:00:00,1.624,1.6241,1.6229,1.6236,681500000.0
2006-01-04 12:05:00,1.6237,1.6241,1.6236,1.6239,681500000.0
2006-01-04 12:10:00,1.6238,1.6244,1.6238,1.624,681500000.0
2006-01-04 12:15:00,1.6241,1.6241,1.6237,1.624,681500000.0
2006-01-04 12:20:00,1.6239,1.6241,1.6234,1.6237,681500000.0
2006-01-04 12:25:00,1.6238,1.6241,1.6231,1.6234,681500000.0
2006-01-04 12:30:00,1.6233,1.6235,1.6231,1.6233,545200000.0
2006-01-04 12:35:00,1.6234,1.6236,1.6231,1.6231,408900000.0
2006-01-04 12:40:00,1.6233,1.6234,1.6228,1.6229,681500000.0
2006-01-04 12:45:00,1.6231,1.6231,1.6228,1.6229,681500000.0
2006-01-04 12:50:00,1.6228,1.6235,1.6228,1.6234,545200000.0
2006-01-04 12:55:00,1.6235,1.6235,1.6226,1.6228,681500000.0
2006-01-04 13:00:00,1.6229,1.6238,1.6228,1.6231,681500000.0
2006-01-04 13:05:00,1.6233,1.6237,1.6231,1.6235,681500000.0
2006-01-04 13:10:00,1.6234,1.6237,1.6229,1.6231,681500000.0
2006-01-04 13:15:00,1.6226,1.6236,1.6226,1.6235,681500000.0
2006-01-04 13:20:00,1.6234,1.6237,1.6229,1.6237,681500000.0
2006-01-04 13:25:00,1.6236,1.6249,1.6234,1.6246,681500000.0
2006-01-04 13:30:00,1.6246,1.6249,1.6237,1.6241,681500000.0
2006-01-04 13:35:00,1.6244,1.6262,1.6239,1.6259,681500000.0
2006-01-04 13:40:00,1.6261,1.6264,1.6244,1.6249,681500000.0
2006-01-04 13:45:00,1.625,1.625,1.6235,1.6238,681500000.0
2006-01-04 13:50:00,1.6237,1.6252,1.6237,1.6249,681500000.0
2006-01-04 13:55:00,1.6247,1.625,1.624,1.6241,681500000.0
2006-01-04 14:00:00,1.6244,1.6246,1.6236,1.6244,681500000.0
2006-01-04 14:05:00,1.6241,1.6252,1.6241,1.6246,681500000.0
2006-01-04 14:10:00,1.6244,1.6249,1.6236,1.6237,681500000.0
2006-01-04 14:15:00,1.6236,1.624,1.6226,1.6233,681500000.0
2006-01-04 14:20:00,1.6231,1.624,1.6229,1.6235,681500000.0
2006-01-04 14:25:00,1.6236,1.624,1.6231,1.6233,681500000.0
2006-01-04 14:30:00,1.6234,1.6244,1.6231,1.6239,681500000.0
2006-01-04 14:35:00,1.6238,1.6252,1.6236,1.6246,681500000.0
2006-01-04 14:40:00,1.6249,1.6252,1.6241,1.6244,681500000.0
2006-01-04 14:45:00,1.6246,1.6246,1.6229,1.6231,681500000.0
2006-01-04 14:50:00,1.6229,1.6241,1.6229,1.6241,681500000.0
2006-01-04 14:55:00,1.6239,1.6252,1.6236,1.6244,681500000.0
2006-01-04 15:00:00,1.6241,1.6252,1.6231,1.6237,681500000.0
2006-01-04 15:05:00,1.6238,1.6249,1.6231,1.6241,681500000.0
2006-01-04 15:10:00,1.624,1.6241,1.6231,1.6233,681500000.0
2006-01-04 15:15:00,1.6234,1.6236,1.6226,1.6229,681500000.0
2006-01-04 15:20:00,1.6233,1.6241,1.6231,1.6239,681500000.0
2006-01-04 15:25:00,1.6241,1.6244,1.6234,1.6241,681500000.0
2006-01-04 15:30:00,1.6244,1.6244,1.6229,1.6237,681500000.0
2006-01-04 15:35:00,1.6236,1.6244,1.6234,1.6238,681500000.0
2006-01-04 15:40:00,1.6237,1.624,1.6221,1.6226,681500000.0
2006-01-04 15:45:00,1.6224,1.6226,1.6216,1.6218,545200000.0
2006-01-04 15:50:00,1.6217,1.6226,1.6211,1.6221,681500000.0
2006-01-04 15:55:00,1.6224,1.6228,1.6221,1.6228,681500000.0
2006-01-04 16:00:00,1.6226,1.624,1.6224,1.6236,681500000.0
2006-01-04 16:05:00,1.6235,1.6238,1.6224,1.6226,681500000.0
2006-01-04 16:10:00,1.6224,1.6231,1.6217,1.6224,681500000.0
2006-01-04 16:15:00,1.6221,1.6231,1.6221,1.6226,681500000.0
2006-01-04 16:20:00,1.6224,1.6229,1.622,1.6226,681500000.0
2006-01-04 16:25:00,1.6224,1.6231,1.6224,1.6229,681500000.0
2006-01-04 16:30:00,1.6231,1.6235,1.6221,1.6231,681500000.0
2006-01-04 16:35:00,1.6229,1.6231,1.622,1.622,681500000.0
2006-01-04 16:40:00,1.6219,1.6221,1.6215,1.6217,681500000.0
2006-01-04 16:45:00,1.6215,1.6221,1.6213,1.622,681500000.0
2006-01-04 16:50:00,1.6221,1.6231,1.6219,1.6231,681500000.0
2006-01-04 16:55:00,1.6229,1.6231,1.6216,1.6219,681500000.0
2006-01-04 17:00:00,1.6217,1.6226,1.6214,1.6221,681500000.0
2006-01-04 17:05:00,1.622,1.6221,1.6209,1.6214,681500000.0
2006-01-04 17:10:00,1.6215,1.6217,1.6198,1.6209,681500000.0
2006-01-04 17:15:00,1.6206,1.6206,1.6197,1.62,681500000.0
2006-01-04 17:20:00,1.6202,1.6206,1.6191,1.6196,681500000.0
2006-01-04 17:25:00,1.6195,1.6195,1.6174,1.6181,681500000.0
2006-01-04 17:30:00,1.6184,1.6185,1.6177,1.6178,681500000.0
2006-01-04 17:35:00,1.618,1.6184,1.6175,1.618,681500000.0
2006-01-04 17:40:00,1.6181,1.6181,1.6175,1.618,681500000.0
2006-01-04 17:45:00,1.6179,1.6189,1.6179,1.6181,681500000.0
2006-01-04 17:50:00,1.6184,1.6191,1.6181,1.6188,681500000.0
2006-01-04 17:55:00,1.6189,1.6195,1.6188,1.6191,681500000.0
2006-01-04 18:00:00,1.6193,1.6205,1.619,1.6199,681500000.0
2006-01-04 18:05:00,1.6198,1.6203,1.6195,1.6197,681500000.0
2006-01-04 18:10:00,1.6196,1.6199,1.6193,1.6196,681500000.0
2006-01-04 18:15:00,1.6195,1.6199,1.6193,1.6194,681500000.0
2006-01-04 18:20:00,1.6195,1.6217,1.6191,1.6208,681500000.0
2006-01-04 18:25:00,1.6209,1.6218,1.62,1.6218,681500000.0
2006-01-04 18:30:00,1.6216,1.6216,1.6205,1.6206,681500000.0
2006-01-04 18:35:00,1.6208,1.6215,1.6205,1.6211,681500000.0
2006-01-04 18:40:00,1.6209,1.6211,1.6202,1.6203,681500000.0
2006-01-04 18:45:00,1.6202,1.6206,1.6197,1.6205,681500000.0
2006-01-04 18:50:00,1.6206,1.6208,1.6205,1.6208,681500000.0
2006-01-04 18:55:00,1.6206,1.6209,1.6205,1.6209,681500000.0
2006-01-04 19:00:00,1.6211,1.6229,1.6209,1.6229,681500000.0
2006-01-04 19:05:00,1.6228,1.6229,1.6211,1.6216,681500000.0
2006-01-04 19:10:00,1.6215,1.6217,1.6209,1.6213,681500000.0
2006-01-04 19:15:00,1.6214,1.6219,1.6209,1.6211,681500000.0
2006-01-04 19:20:00,1.6211,1.6214,1.6198,1.6199,681500000.0
2006-01-04 19:25:00,1.62,1.6209,1.6195,1.6206,681500000.0
2006-01-04 19:30:00,1.6205,1.6208,1.6198,1.6206,681500000.0
2006-01-04 19:35:00,1.6208,1.6209,1.62,1.6206,681500000.0
2006-01-04 19:40:00,1.6205,1.6209,1.6205,1.6206,545200000.0
2006-01-04 19:45:00,1.6205,1.6208,1.6204,1.6206,681500000.0
2006-01-04 19:50:00,1.6208,1.6211,1.6202,1.6202,681500000.0
2006-01-04 19:55:00,1.6203,1.6205,1.6195,1.6202,681500000.0
2006-01-04 20:00:00,1.62,1.62,1.6191,1.6193,681500000.0
2006-01-04 20:05:00,1.6194,1.6199,1.6193,1.6195,545200000.0
2006-01-04 20:10:00,1.6196,1.6206,1.6195,1.6206,681500000.0
2006-01-04 20:15:00,1.6205,1.6209,1.6203,1.6203,681500000.0
2006-01-04 20:20:00,1.6202,1.6214,1.6199,1.6209,681500000.0
2006-01-04 20:25:00,1.6206,1.6209,1.6199,1.6199,545200000.0
2006-01-04 20:30:00,1.62,1.62,1.6197,1.6198,545200000.0
2006-01-04 20:35:00,1.6199,1.6205,1.6194,1.6204,681500000.0
2006-01-04 20:40:00,1.6205,1.6209,1.6204,1.6204,545200000.0
2006-01-04 20:45:00,1.6205,1.6211,1.6204,1.6211,681500000.0
2006-01-04 20:50:00,1.6209,1.6209,1.6204,1.6209,681500000.0
2006-01-04 20:55:00,1.6206,1.6211,1.6205,1.6206,681500000.0
2006-01-04 21:00:00,1.6209,1.6211,1.62,1.6209,681500000.0
2006-01-04 21:05:00,1.6208,1.6211,1.6206,1.6209,681500000.0
2006-01-04 21:10:00,1.6211,1.6211,1.6202,1.6208,681500000.0
2006-01-04 21:15:00,1.6205,1.6206,1.6203,1.6206,681500000.0
2006-01-04 21:20:00,1.6205,1.6209,1.6205,1.6208,681500000.0
2006-01-04 21:25:00,1.6205,1.6211,1.6203,1.6208,681500000.0
2006-01-04 21:30:00,1.6209,1.6211,1.6206,1.6211,681500000.0
2006-01-04 21:35:00,1.6209,1.6214,1.6206,1.6211,681500000.0
2006-01-04 21:40:00,1.6209,1.6214,1.6205,1.6209,681500000.0
2006-01-04 21:45:00,1.6211,1.6213,1.6209,1.6211,408900000.0
2006-01-04 21:50:00,1.6213,1.6213,1.6209,1.6211,545200000.0
2006-01-04 21:55:00,1.6209,1.6213,1.6209,1.6209,545200000.0
2006-01-04 22:00:00,1.6211,1.6217,1.6209,1.6216,681500000.0
2006-01-04 22:05:00,1.6214,1.6216,1.6209,1.6213,681500000.0
2006-01-04 22:10:00,1.6214,1.6216,1.6211,1.6216,545200000.0
2006-01-04 22:15:00,1.6215,1.622,1.6211,1.6219,681500000.0
2006-01-04 22:20:00,1.622,1.6223,1.622,1.6223,681500000.0
2006-01-04 22:25:00,1.6224,1.6226,1.6217,1.6219,681500000.0
2006-01-04 22:30:00,1.6217,1.6226,1.6217,1.6224,681500000.0
2006-01-04 22:35:00,1.6226,1.6231,1.6223,1.6226,681500000.0
2006-01-04 22:40:00,1.6224,1.6229,1.6221,1.6229,681500000.0
2006-01-04 22:45:00,1.6226,1.6235,1.6224,1.6228,681500000.0
2006-01-04 22:50:00,1.6226,1.6233,1.6226,1.6228,681500000.0
2006-01-04 22:55:00,1.6226,1.6231,1.6209,1.6219,681500000.0
2006-01-04 23:00:00,1.622,1.6221,1.6216,1.6221,681500000.0
2006-01-04 23:05:00,1.6218,1.6221,1.6209,1.6211,681500000.0
2006-01-04 23:10:00,1.6209,1.6211,1.6205,1.6205,681500000.0
2006-01-04 23:15:00,1.6204,1.621,1.6198,1.6206,681500000.0
2006-01-04 23:20:00,1.6205,1.6219,1.6205,1.6213,681500000.0
2006-01-04 23:25:00,1.6211,1.6214,1.6208,1.6208,681500000.0
2006-01-04 23:30:00,1.6206,1.6214,1.6203,1.6204,681500000.0
2006-01-04 23:35:00,1.6202,1.6206,1.6199,1.6202,681500000.0
2006-01-04 23:40:00,1.62,1.6206,1.6195,1.6195,681500000.0
2006-01-04 23:45:00,1.6198,1.62,1.6196,1.6198,681500000.0
2006-01-04 23:50:00,1.6199,1.6199,1.6193,1.6195,681500000.0
2006-01-04 23:55:00,1.6193,1.6194,1.6184,1.619,681500000.0
2006-01-05 00:00:00,1.6191,1.6195,1.6188,1.6191,681500000.0
2006-01-05 00:05:00,1.6193,1.6194,1.6188,1.619,545200000.0
2006-01-05 00:10:00,1.6189,1.62,1.6189,1.6197,681500000.0
2006-01-05 00:15:00,1.6202,1.6211,1.62,1.6209,681500000.0
2006-01-05 00:20:00,1.6211,1.6211,1.6187,1.6197,681500000.0
2006-01-05 00:25:00,1.6194,1.62,1.6194,1.6199,681500000.0
2006-01-05 00:30:00,1.6202,1.6202,1.6197,1.6199,681500000.0
2006-01-05 00:35:00,1.6197,1.6205,1.6197,1.6204,681500000.0
2006-01-05 00:40:00,1.6202,1.6211,1.62,1.6209,681500000.0
2006-01-05 00:45:00,1.6208,1.6218,1.6206,1.6218,681500000.0
2006-01-05 00:50:00,1.6219,1.6221,1.6211,1.6217,681500000.0
2006-01-05 00:55:00,1.6219,1.6221,1.6213,1.6214,681500000.0
2006-01-05 01:00:00,1.6215,1.6221,1.6209,1.6216,681500000.0
2006-01-05 01:05:00,1.6217,1.6224,1.6213,1.622,681500000.0
2006-01-05 01:10:00,1.6219,1.6221,1.6214,1.6216,681500000.0
2006-01-05 01:15:00,1.6217,1.6221,1.6215,1.6215,681500000.0
2006-01-05 01:20:00,1.6217,1.622,1.6208,1.6211,681500000.0
2006-01-05 01:25:00,1.6209,1.6213,1.62,1.62,681500000.0
2006-01-05 01:30:00,1.6199,1.6204,1.6199,1.6202,681500000.0
2006-01-05 01:35:00,1.62,1.6202,1.6191,1.6197,681500000.0
2006-01-05 01:40:00,1.6198,1.6199,1.6191,1.6194,681500000.0
2006-01-05 01:45:00,1.6195,1.6198,1.6188,1.619,681500000.0
2006-01-05 01:50:00,1.6191,1.6206,1.6191,1.6202,681500000.0
2006-01-05 01:55:00,1.6205,1.6205,1.6194,1.6199,681500000.0
2006-01-05 02:00:00,1.62,1.6202,1.6185,1.6188,681500000.0
2006-01-05 02:05:00,1.6185,1.6196,1.6184,1.6191,681500000.0
2006-01-05 02:10:00,1.6189,1.6198,1.6185,1.6194,681500000.0
2006-01-05 02:15:00,1.6193,1.6199,1.6191,1.6196,681500000.0
2006-01-05 02:20:00,1.6197,1.6198,1.6191,1.6194,681500000.0
2006-01-05 02:25:00,1.6196,1.6199,1.6193,1.6198,681500000.0
2006-01-05 02:30:00,1.6197,1.6204,1.6191,1.6198,681500000.0
2006-01-05 02:35:00,1.6199,1.6208,1.6198,1.6199,681500000.0
2006-01-05 02:40:00,1.6198,1.62,1.6193,1.6197,681500000.0
2006-01-05 02:45:00,1.6196,1.6199,1.619,1.6191,681500000.0
2006-01-05 02:50:00,1.6187,1.6195,1.6184,1.6191,681500000.0
2006-01-05 02:55:00,1.6193,1.6194,1.6181,1.6185,681500000.0
2006-01-05 03:00:00,1.6188,1.6191,1.6181,1.6191,681500000.0
2006-01-05 03:05:00,1.619,1.6198,1.6185,1.6194,681500000.0
2006-01-05 03:10:00,1.6193,1.6193,1.6175,1.6184,681500000.0
2006-01-05 03:15:00,1.6181,1.6189,1.6181,1.6185,681500000.0
2006-01-05 03:20:00,1.6184,1.6194,1.6181,1.6191,681500000.0
2006-01-05 03:25:00,1.6189,1.619,1.6181,1.6187,681500000.0
2006-01-05 03:30:00,1.6188,1.6188,1.618,1.6181,545200000.0
2006-01-05 03:35:00,1.618,1.6181,1.6178,1.6181,545200000.0
2006-01-05 03:40:00,1.618,1.6184,1.6175,1.6179,681500000.0
2006-01-05 03:45:00,1.6178,1.6181,1.6175,1.6181,545200000.0
2006-01-05 03:50:00,1.618,1.6181,1.6175,1.618,681500000.0
2006-01-05 03:55:00,1.6181,1.6181,1.6177,1.6178,545200000.0
2006-01-05 04:00:00,1.6177,1.6185,1.6175,1.6181,545200000.0
2006-01-05 04:05:00,1.6184,1.6194,1.6181,1.6191,545200000.0
2006-01-05 04:10:00,1.619,1.6193,1.6184,1.6185,681500000.0
2006-01-05 04:15:00,1.6184,1.6191,1.6181,1.619,545200000.0
2006-01-05 04:20:00,1.6189,1.6189,1.6181,1.6184,681500000.0
2006-01-05 04:25:00,1.6185,1.6202,1.6184,1.6195,681500000.0
2006-01-05 04:30:00,1.6196,1.6196,1.6185,1.6185,681500000.0
2006-01-05 04:35:00,1.6187,1.6191,1.6185,1.6187,681500000.0
2006-01-05 04:40:00,1.6188,1.619,1.6184,1.6185,681500000.0
2006-01-05 04:45:00,1.6181,1.6187,1.6179,1.6181,681500000.0
2006-01-05 04:50:00,1.6184,1.6188,1.6184,1.6185,681500000.0
2006-01-05 04:55:00,1.6187,1.619,1.6185,1.6185,681500000.0
2006-01-05 05:00:00,1.6187,1.6191,1.6184,1.6184,545200000.0
2006-01-05 05:05:00,1.6185,1.6189,1.6175,1.6188,545200000.0
2006-01-05 05:10:00,1.6189,1.619,1.6181,1.6184,681500000.0
2006-01-05 05:15:00,1.6185,1.6187,1.6184,1.6185,408900000.0
2006-01-05 05:20:00,1.6184,1.6189,1.6181,1.6187,681500000.0
2006-01-05 05:25:00,1.6185,1.6188,1.6181,1.6181,545200000.0
2006-01-05 05:30:00,1.6185,1.6185,1.6178,1.6178,545200000.0
2006-01-05 05:35:00,1.6177,1.6181,1.6177,1.6181,545200000.0
2006-01-05 05:40:00,1.618,1.6181,1.6175,1.6178,681500000.0
2006-01-05 05:45:00,1.6179,1.6187,1.6175,1.6185,681500000.0
2006-01-05 05:50:00,1.6184,1.6187,1.6181,1.6181,545200000.0
2006-01-05 05:55:00,1.6184,1.6187,1.6178,1.6179,545200000.0
2006-01-05 06:00:00,1.6178,1.6187,1.6177,1.6185,545200000.0
2006-01-05 06:05:00,1.6184,1.6188,1.6184,1.6187,681500000.0
2006-01-05 06:10:00,1.6185,1.619,1.6181,1.6184,681500000.0
2006-01-05 06:15:00,1.6185,1.6187,1.618,1.6181,545200000.0
2006-01-05 06:20:00,1.618,1.6185,1.618,1.6184,681500000.0
2006-01-05 06:25:00,1.6181,1.6196,1.6181,1.6191,681500000.0
2006-01-05 06:30:00,1.6194,1.6194,1.6185,1.6185,545200000.0
2006-01-05 06:35:00,1.6184,1.6194,1.6181,1.6181,681500000.0
2006-01-05 06:40:00,1.6184,1.6187,1.6181,1.6185,681500000.0
2006-01-05 06:45:00,1.6187,1.619,1.6185,1.6185,681500000.0
2006-01-05 06:50:00,1.6187,1.619,1.6185,1.6189,681500000.0
2006-01-05 06:55:00,1.619,1.6196,1.6187,1.6194,681500000.0
2006-01-05 07:00:00,1.6193,1.6199,1.6191,1.6194,681500000.0
2006-01-05 07:05:00,1.6195,1.6199,1.6193,1.6194,545200000.0
2006-01-05 07:10:00,1.6195,1.6197,1.619,1.6194,681500000.0
2006-01-05 07:15:00,1.6193,1.6194,1.619,1.6193,545200000.0
2006-01-05 07:20:00,1.6194,1.6194,1.6185,1.6189,681500000.0
2006-01-05 07:25:00,1.619,1.6199,1.6185,1.6198,681500000.0
2006-01-05 07:30:00,1.6199,1.6199,1.6189,1.6191,681500000.0
2006-01-05 07:35:00,1.619,1.6191,1.6185,1.6185,545200000.0
2006-01-05 07:40:00,1.6187,1.6191,1.6184,1.6187,681500000.0
2006-01-05 07:45:00,1.6187,1.6191,1.6185,1.6191,681500000.0
2006-01-05 07:50:00,1.619,1.6194,1.6187,1.6189,681500000.0
2006-01-05 07:55:00,1.6188,1.6197,1.6187,1.619,681500000.0
2006-01-05 08:00:00,1.6191,1.6196,1.6184,1.6195,681500000.0
2006-01-05 08:05:00,1.6196,1.6199,1.6185,1.619,681500000.0
2006-01-05 08:10:00,1.6189,1.6194,1.6185,1.619,681500000.0
2006-01-05 08:15:00,1.6189,1.6195,1.6184,1.6184,681500000.0
2006-01-05 08:20:00,1.6185,1.6189,1.6179,1.6181,545200000.0
2006-01-05 08:25:00,1.618,1.6181,1.6175,1.6177,681500000.0
2006-01-05 08:30:00,1.6175,1.6184,1.6173,1.6181,681500000.0
2006-01-05 08:35:00,1.618,1.6181,1.6174,1.6174,681500000.0
2006-01-05 08:40:00,1.6173,1.6181,1.6169,1.6181,681500000.0
2006-01-05 08:45:00,1.6179,1.6184,1.6173,1.6179,681500000.0
2006-01-05 08:50:00,1.618,1.6191,1.6177,1.6187,681500000.0
2006-01-05 08:55:00,1.6185,1.6193,1.6185,1.6185,681500000.0
2006-01-05 09:00:00,1.6184,1.6194,1.6181,1.6188,681500000.0
2006-01-05 09:05:00,1.6187,1.62,1.6187,1.6194,681500000.0
2006-01-05 09:10:00,1.6195,1.62,1.6191,1.6193,681500000.0
2006-01-05 09:15:00,1.6191,1.6193,1.6185,1.6185,681500000.0
2006-01-05 09:20:00,1.6187,1.6193,1.6185,1.6193,681500000.0
2006-01-05 09:25:00,1.6201,1.6202,1.6192,1.6196,681500000.0
2006-01-05 09:30:00,1.62,1.62,1.6186,1.6186,681500000.0
2006-01-05 09:35:00,1.6184,1.6194,1.6184,1.6191,681500000.0
2006-01-05 09:40:00,1.6193,1.6195,1.6188,1.6191,681500000.0
2006-01-05 09:45:00,1.6192,1.6193,1.6185,1.6187,681500000.0
2006-01-05 09:50:00,1.6189,1.62,1.6186,1.62,681500000.0
2006-01-05 09:55:00,1.6201,1.6216,1.6194,1.6204,681500000.0
2006-01-05 10:00:00,1.6203,1.6205,1.6191,1.6194,681500000.0
2006-01-05 10:05:00,1.6195,1.6204,1.6193,1.6199,681500000.0
2006-01-05 10:10:00,1.62,1.62,1.6194,1.6197,681500000.0
2006-01-05 10:15:00,1.6198,1.6201,1.6194,1.6196,681500000.0
2006-01-05 10:20:00,1.6195,1.62,1.6195,1.6198,681500000.0
2006-01-05 10:25:00,1.6202,1.6203,1.6198,1.6198,681500000.0
2006-01-05 10:30:00,1.6199,1.6204,1.6186,1.6191,681500000.0
2006-01-05 10:35:00,1.6192,1.6198,1.6189,1.6195,681500000.0
2006-01-05 10:40:00,1.6191,1.6198,1.6189,1.6193,681500000.0
2006-01-05 10:45:00,1.6195,1.6201,1.6193,1.6198,681500000.0
2006-01-05 10:50:00,1.6199,1.6203,1.6198,1.6203,681500000.0
2006-01-05 10:55:00,1.6201,1.6206,1.6195,1.6205,681500000.0
2006-01-05 11:00:00,1.6206,1.6208,1.6203,1.6207,681500000.0
2006-01-05 11:05:00,1.6211,1.6211,1.6201,1.6203,681500000.0
2006-01-05 11:10:00,1.6202,1.6207,1.62,1.62,681500000.0
2006-01-05 11:15:00,1.6201,1.6204,1.6196,1.62,681500000.0
2006-01-05 11:20:00,1.6198,1.6202,1.6197,1.6202,681500000.0
2006-01-05 11:25:00,1.6204,1.6209,1.6203,1.6205,681500000.0
2006-01-05 11:30:00,1.6202,1.6212,1.6202,1.6209,681500000.0
2006-01-05 11:35:00,1.6204,1.6211,1.6202,1.6203,681500000.0
2006-01-05 11:40:00,1.6204,1.6204,1.6195,1.6198,681500000.0
2006-01-05 11:45:00,1.62,1.62,1.6184,1.6186,681500000.0
2006-01-05 11:50:00,1.6189,1.6193,1.6179,1.6191,681500000.0
2006-01-05 11:55:00,1.6189,1.6196,1.6184,1.6196,681500000.0
2006-01-05 12:00:00,1.6193,1.6196,1.6186,1.6189,681500000.0
2006-01-05 12:05:00,1.619,1.6202,1.6187,1.6202,681500000.0
2006-01-05 12:10:00,1.6206,1.6208,1.6201,1.6201,681500000.0
2006-01-05 12:15:00,1.6205,1.6223,1.6202,1.6221,681500000.0
2006-01-05 12:20:00,1.6222,1.6233,1.6221,1.6227,681500000.0
2006-01-05 12:25:00,1.6226,1.6228,1.6218,1.6222,681500000.0
2006-01-05 12:30:00,1.6223,1.6223,1.6217,1.6221,681500000.0
2006-01-05 12:35:00,1.6223,1.6223,1.6212,1.6212,681500000.0
2006-01-05 12:40:00,1.6214,1.6214,1.6206,1.621,681500000.0
2006-01-05 12:45:00,1.6209,1.6213,1.6207,1.6209,681500000.0
2006-01-05 12:50:00,1.6208,1.6211,1.6205,1.6205,681500000.0
2006-01-05 12:55:00,1.6206,1.6214,1.6205,1.6205,681500000.0
2006-01-05 13:00:00,1.6204,1.6215,1.6204,1.6211,681500000.0
2006-01-05 13:05:00,1.6213,1.6217,1.6207,1.6207,681500000.0
2006-01-05 13:10:00,1.621,1.6211,1.6206,1.6206,681500000.0
2006-01-05 13:15:00,1.6208,1.6212,1.6207,1.621,681500000.0
2006-01-05 13:20:00,1.6209,1.6211,1.6203,1.6206,681500000.0
2006-01-05 13:25:00,1.6205,1.6206,1.6202,1.6202,681500000.0
2006-01-05 13:30:00,1.6201,1.6202,1.6194,1.6194,681500000.0
2006-01-05 13:35:00,1.6193,1.6199,1.619,1.6193,681500000.0
2006-01-05 13:40:00,1.6195,1.6199,1.619,1.6197,681500000.0
2006-01-05 13:45:00,1.6199,1.6207,1.6196,1.6203,681500000.0
2006-01-05 13:50:00,1.6202,1.6209,1.62,1.6208,681500000.0
2006-01-05 13:55:00,1.621,1.621,1.6204,1.6204,681500000.0
2006-01-05 14:00:00,1.6205,1.6211,1.6202,1.6202,681500000.0
2006-01-05 14:05:00,1.6203,1.621,1.6203,1.6205,681500000.0
2006-01-05 14:10:00,1.6204,1.6209,1.6202,1.6206,681500000.0
2006-01-05 14:15:00,1.6205,1.6209,1.6203,1.6207,681500000.0
2006-01-05 14:20:00,1.6206,1.6206,1.619,1.6197,681500000.0
2006-01-05 14:25:00,1.6199,1.6207,1.6191,1.6196,681500000.0
2006-01-05 14:30:00,1.6195,1.6208,1.6186,1.6196,681500000.0
2006-01-05 14:35:00,1.6197,1.6216,1.6184,1.6194,681500000.0
2006-01-05 14:40:00,1.6193,1.6201,1.6189,1.6195,681500000.0
2006-01-05 14:45:00,1.6193,1.6205,1.6191,1.6199,681500000.0
2006-01-05 14:50:00,1.6202,1.6208,1.6198,1.6201,681500000.0
2006-01-05 14:55:00,1.6203,1.6204,1.6195,1.6198,681500000.0
2006-01-05 15:00:00,1.6206,1.6206,1.619,1.6197,681500000.0
2006-01-05 15:05:00,1.6198,1.6204,1.6194,1.6194,681500000.0
2006-01-05 15:10:00,1.6196,1.62,1.6189,1.6193,681500000.0
2006-01-05 15:15:00,1.6195,1.6196,1.6187,1.619,681500000.0
2006-01-05 15:20:00,1.6185,1.6201,1.6179,1.6189,681500000.0
2006-01-05 15:25:00,1.6191,1.62,1.6173,1.6185,681500000.0
2006-01-05 15:30:00,1.6186,1.6195,1.6174,1.6184,681500000.0
2006-01-05 15:35:00,1.6185,1.6191,1.6181,1.6187,681500000.0
2006-01-05 15:40:00,1.6188,1.6194,1.6184,1.6194,681500000.0
2006-01-05 15:45:00,1.6196,1.62,1.6188,1.6193,681500000.0
2006-01-05 15:50:00,1.6194,1.6194,1.6185,1.6188,681500000.0
2006-01-05 15:55:00,1.6188,1.6196,1.6179,1.6183,681500000.0
2006-01-05 16:00:00,1.6184,1.6189,1.6179,1.618,681500000.0
2006-01-05 16:05:00,1.6183,1.6195,1.6177,1.6189,681500000.0
2006-01-05 16:10:00,1.6191,1.6198,1.6186,1.6192,681500000.0
2006-01-05 16:15:00,1.6191,1.62,1.6188,1.6195,681500000.0
2006-01-05 16:20:00,1.6197,1.6198,1.6188,1.6188,681500000.0
2006-01-05 16:25:00,1.6185,1.6191,1.6184,1.6188,681500000.0
2006-01-05 16:30:00,1.6189,1.6195,1.6186,1.619,681500000.0
2006-01-05 16:35:00,1.6192,1.6192,1.6182,1.6182,681500000.0
2006-01-05 16:40:00,1.6185,1.6193,1.6183,1.6192,681500000.0
2006-01-05 16:45:00,1.6191,1.6193,1.6187,1.619,681500000.0
2006-01-05 16:50:00,1.6191,1.6195,1.6187,1.6193,681500000.0
2006-01-05 16:55:00,1.6194,1.6203,1.6191,1.6191,681500000.0
2006-01-05 17:00:00,1.6189,1.6193,1.6185,1.6187,681500000.0
2006-01-05 17:05:00,1.6186,1.6191,1.6175,1.619,681500000.0
2006-01-05 17:10:00,1.6193,1.6199,1.6186,1.6193,681500000.0
2006-01-05 17:15:00,1.6194,1.6194,1.6178,1.6187,681500000.0
2006-01-05 17:20:00,1.6188,1.6188,1.6181,1.6185,681500000.0
2006-01-05 17:25:00,1.6181,1.6186,1.6176,1.6183,681500000.0
2006-01-05 17:30:00,1.6184,1.6187,1.6177,1.6177,681500000.0
2006-01-05 17:35:00,1.6176,1.6178,1.6163,1.6178,681500000.0
2006-01-05 17:40:00,1.6175,1.6178,1.6169,1.6176,681500000.0
2006-01-05 17:45:00,1.6177,1.6178,1.617,1.6178,681500000.0
2006-01-05 17:50:00,1.6177,1.6184,1.6173,1.6173,681500000.0
2006-01-05 17:55:00,1.6177,1.6177,1.6171,1.6175,681500000.0
2006-01-05 18:00:00,1.6174,1.6177,1.6167,1.6168,681500000.0
2006-01-05 18:05:00,1.6168,1.6179,1.6161,1.617,681500000.0
2006-01-05 18:10:00,1.617,1.6181,1.6161,1.6166,681500000.0
2006-01-05 18:15:00,1.6165,1.6171,1.6164,1.6165,681500000.0
2006-01-05 18:20:00,1.6164,1.6168,1.6162,1.6164,681500000.0
2006-01-05 18:25:00,1.6162,1.6168,1.6161,1.6164,681500000.0
2006-01-05 18:30:00,1.6166,1.6169,1.6161,1.6162,681500000.0
2006-01-05 18:35:00,1.6166,1.6174,1.6162,1.617,681500000.0
2006-01-05 18:40:00,1.6171,1.6185,1.617,1.6175,681500000.0
2006-01-05 18:45:00,1.6173,1.6176,1.6167,1.6167,681500000.0
2006-01-05 18:50:00,1.6168,1.6171,1.6164,1.6168,681500000.0
2006-01-05 18:55:00,1.6175,1.6177,1.6171,1.6173,681500000.0
2006-01-05 19:00:00,1.6174,1.6175,1.6171,1.6173,681500000.0
2006-01-05 19:05:00,1.6175,1.6177,1.6168,1.6176,681500000.0
2006-01-05 19:10:00,1.6177,1.6178,1.6174,1.6175,681500000.0
2006-01-05 19:15:00,1.6173,1.6177,1.6168,1.6169,681500000.0
2006-01-05 19:20:00,1.6168,1.617,1.6165,1.6168,681500000.0
2006-01-05 19:25:00,1.6169,1.6171,1.6163,1.6166,681500000.0
2006-01-05 19:30:00,1.6168,1.6168,1.616,1.6161,681500000.0
2006-01-05 19:35:00,1.6165,1.6165,1.6162,1.6165,681500000.0
2006-01-05 19:40:00,1.6166,1.6175,1.6159,1.617,681500000.0
2006-01-05 19:45:00,1.6171,1.6182,1.6163,1.617,681500000.0
2006-01-05 19:50:00,1.6172,1.6178,1.617,1.617,681500000.0
2006-01-05 19:55:00,1.6169,1.6172,1.6166,1.6166,681500000.0
2006-01-05 20:00:00,1.6165,1.6172,1.6165,1.617,545200000.0
2006-01-05 20:05:00,1.6172,1.6175,1.617,1.6173,681500000.0
2006-01-05 20:10:00,1.6171,1.6177,1.6171,1.6175,681500000.0
2006-01-05 20:15:00,1.6176,1.6177,1.617,1.6177,681500000.0
2006-01-05 20:20:00,1.6176,1.6183,1.6176,1.6183,681500000.0
2006-01-05 20:25:00,1.6184,1.6191,1.6182,1.6188,681500000.0
2006-01-05 20:30:00,1.619,1.6194,1.6188,1.6191,681500000.0
2006-01-05 20:35:00,1.6194,1.6199,1.6181,1.6189,681500000.0
2006-01-05 20:40:00,1.619,1.6192,1.6185,1.6187,681500000.0
2006-01-05 20:45:00,1.6186,1.6188,1.6183,1.6184,681500000.0
2006-01-05 20:50:00,1.6187,1.6193,1.6184,1.6186,681500000.0
2006-01-05 20:55:00,1.6185,1.6189,1.6183,1.6185,681500000.0
2006-01-05 21:00:00,1.6184,1.619,1.6171,1.6178,681500000.0
2006-01-05 21:05:00,1.6177,1.6184,1.6177,1.6184,681500000.0
2006-01-05 21:10:00,1.6185,1.6185,1.618,1.618,681500000.0
2006-01-05 21:15:00,1.6181,1.6183,1.6175,1.6177,681500000.0
2006-01-05 21:20:00,1.6175,1.6182,1.6173,1.6181,681500000.0
2006-01-05 21:25:00,1.6182,1.619,1.6173,1.6181,681500000.0
2006-01-05 21:30:00,1.6184,1.6189,1.618,1.6183,681500000.0
2006-01-05 21:35:00,1.6184,1.6189,1.6183,1.6184,681500000.0
2006-01-05 21:40:00,1.6186,1.6193,1.6175,1.6189,681500000.0
2006-01-05 21:45:00,1.6187,1.619,1.6185,1.6186,681500000.0
2006-01-05 21:50:00,1.6185,1.6192,1.6184,1.6188,681500000.0
2006-01-05 21:55:00,1.6189,1.6195,1.6186,1.6188,681500000.0
2006-01-05 22:00:00,1.6192,1.6194,1.6189,1.6193,681500000.0
2006-01-05 22:05:00,1.6191,1.6202,1.6191,1.6195,681500000.0
2006-01-05 22:10:00,1.6194,1.6194,1.6188,1.6193,681500000.0
2006-01-05 22:15:00,1.6192,1.6196,1.6186,1.6192,681500000.0
2006-01-05 22:20:00,1.6194,1.6199,1.619,1.6194,681500000.0
2006-01-05 22:25:00,1.6198,1.6198,1.6187,1.6191,681500000.0
2006-01-05 22:30:00,1.6193,1.6193,1.6183,1.6187,681500000.0
2006-01-05 22:35:00,1.6193,1.6194,1.6186,1.6194,681500000.0
2006-01-05 22:40:00,1.6192,1.6193,1.6187,1.6187,681500000.0
2006-01-05 22:45:00,1.6185,1.6201,1.6183,1.6198,681500000.0
2006-01-05 22:50:00,1.6197,1.6201,1.6194,1.62,681500000.0
2006-01-05 22:55:00,1.6198,1.6204,1.6197,1.6201,681500000.0
2006-01-05 23:00:00,1.62,1.6207,1.62,1.6204,681500000.0
2006-01-05 23:05:00,1.6206,1.6213,1.6195,1.62,681500000.0
2006-01-05 23:10:00,1.6201,1.6202,1.6194,1.6195,681500000.0
2006-01-05 23:15:00,1.6194,1.6205,1.6189,1.6193,681500000.0
2006-01-05 23:20:00,1.62,1.6201,1.6195,1.6198,681500000.0
2006-01-05 23:25:00,1.62,1.6201,1.6195,1.6197,681500000.0
2006-01-05 23:30:00,1.6197,1.6204,1.6189,1.6194,681500000.0
2006-01-05 23:35:00,1.6193,1.6196,1.6189,1.6189,681500000.0
2006-01-05 23:40:00,1.619,1.6192,1.6184,1.6185,681500000.0
2006-01-05 23:45:00,1.619,1.619,1.6183,1.6184,681500000.0
2006-01-05 23:50:00,1.6185,1.6191,1.6184,1.6188,681500000.0
2006-01-05 23:55:00,1.6189,1.6189,1.6183,1.6184,681500000.0
2006-01-06 00:00:00,1.6182,1.6194,1.6182,1.6189,681500000.0
2006-01-06 00:05:00,1.6194,1.6194,1.6185,1.6187,681500000.0
2006-01-06 00:10:00,1.6186,1.6192,1.6183,1.6185,681500000.0
2006-01-06 00:15:00,1.6186,1.619,1.6186,1.6189,681500000.0
2006-01-06 00:20:00,1.6192,1.6194,1.6187,1.6187,681500000.0
2006-01-06 00:25:00,1.6188,1.6192,1.6185,1.6186,681500000.0
2006-01-06 00:30:00,1.6189,1.6196,1.6181,1.6187,681500000.0
2006-01-06 00:35:00,1.6186,1.6188,1.6186,1.6188,545200000.0
2006-01-06 00:40:00,1.6189,1.6196,1.6189,1.6191,681500000.0
2006-01-06 00:45:00,1.6192,1.6197,1.6191,1.6195,681500000.0
2006-01-06 00:50:00,1.6193,1.6198,1.6191,1.6192,681500000.0
2006-01-06 00:55:00,1.6193,1.6201,1.6191,1.6197,681500000.0
2006-01-06 01:00:00,1.6195,1.6201,1.6195,1.6198,681500000.0
2006-01-06 01:05:00,1.6196,1.62,1.6196,1.6198,681500000.0
2006-01-06 01:10:00,1.6197,1.6198,1.6192,1.6195,681500000.0
2006-01-06 01:15:00,1.6193,1.6199,1.6193,1.6194,681500000.0
2006-01-06 01:20:00,1.6196,1.6201,1.6194,1.6201,681500000.0
2006-01-06 01:25:00,1.6199,1.6207,1.6198,1.6203,681500000.0
2006-01-06 01:30:00,1.6206,1.6219,1.6204,1.6213,681500000.0
2006-01-06 01:35:00,1.6212,1.6214,1.6208,1.6214,681500000.0
2006-01-06 01:40:00,1.6211,1.6218,1.6207,1.6207,681500000.0
2006-01-06 01:45:00,1.6208,1.6214,1.6208,1.6211,681500000.0
2006-01-06 01:50:00,1.6209,1.621,1.6202,1.6206,681500000.0
2006-01-06 01:55:00,1.6208,1.6208,1.6197,1.62,681500000.0
2006-01-06 02:00:00,1.6199,1.6203,1.6197,1.6199,681500000.0
2006-01-06 02:05:00,1.62,1.6204,1.6197,1.6199,545200000.0
2006-01-06 02:10:00,1.62,1.62,1.6196,1.6197,681500000.0
2006-01-06 02:15:00,1.6198,1.6203,1.6195,1.6203,681500000.0
2006-01-06 02:20:00,1.6202,1.6202,1.6196,1.6197,681500000.0
2006-01-06 02:25:00,1.6198,1.62,1.6191,1.6193,681500000.0
2006-01-06 02:30:00,1.6194,1.6199,1.6192,1.6192,681500000.0
2006-01-06 02:35:00,1.6193,1.6194,1.6188,1.6194,681500000.0
2006-01-06 02:40:00,1.6195,1.6195,1.619,1.6191,681500000.0
2006-01-06 02:45:00,1.6192,1.6194,1.6182,1.6187,545200000.0
2006-01-06 02:50:00,1.6186,1.6186,1.6181,1.6181,681500000.0
2006-01-06 02:55:00,1.6184,1.6187,1.618,1.6184,681500000.0
2006-01-06 03:00:00,1.6183,1.6191,1.6183,1.619,681500000.0
2006-01-06 03:05:00,1.6189,1.6189,1.6182,1.6184,681500000.0
2006-01-06 03:10:00,1.6187,1.6192,1.6186,1.6189,681500000.0
2006-01-06 03:15:00,1.6191,1.6195,1.6188,1.6195,681500000.0
2006-01-06 03:20:00,1.6194,1.6194,1.6186,1.6191,681500000.0
2006-01-06 03:25:00,1.619,1.6193,1.6186,1.6191,681500000.0
2006-01-06 03:30:00,1.619,1.619,1.6185,1.6187,681500000.0
2006-01-06 03:35:00,1.6186,1.619,1.6185,1.6187,681500000.0
2006-01-06 03:40:00,1.6186,1.6189,1.6184,1.6186,681500000.0
2006-01-06 03:45:00,1.619,1.619,1.6185,1.6185,681500000.0
2006-01-06 03:50:00,1.6186,1.6192,1.6186,1.619,681500000.0
2006-01-06 03:55:00,1.6187,1.6191,1.6186,1.6188,545200000.0
2006-01-06 04:00:00,1.6187,1.619,1.6184,1.6184,681500000.0
2006-01-06 04:05:00,1.6186,1.6191,1.6186,1.6189,681500000.0
2006-01-06 04:10:00,1.6192,1.6194,1.6188,1.6194,681500000.0
2006-01-06 04:15:00,1.6192,1.6195,1.6191,1.6192,681500000.0
2006-01-06 04:20:00,1.6191,1.6192,1.6187,1.6187,681500000.0
2006-01-06 04:25:00,1.6186,1.6187,1.6183,1.6184,681500000.0
2006-01-06 04:30:00,1.6185,1.6188,1.6184,1.6184,681500000.0
2006-01-06 04:35:00,1.6182,1.6186,1.6182,1.6184,681500000.0
2006-01-06 04:40:00,1.6185,1.6186,1.6181,1.6184,681500000.0
2006-01-06 04:45:00,1.6185,1.6185,1.6183,1.6184,681500000.0
2006-01-06 04:50:00,1.6183,1.6184,1.6182,1.6184,545200000.0
2006-01-06 04:55:00,1.6187,1.6191,1.6186,1.6189,681500000.0
2006-01-06 05:00:00,1.6188,1.6198,1.6188,1.6194,545200000.0
2006-01-06 05:05:00,1.6192,1.6196,1.6192,1.6195,681500000.0
2006-01-06 05:10:00,1.6194,1.6199,1.6191,1.6191,681500000.0
2006-01-06 05:15:00,1.6192,1.6193,1.6188,1.6188,545200000.0
2006-01-06 05:20:00,1.6191,1.6192,1.6185,1.6187,545200000.0
2006-01-06 05:25:00,1.6186,1.6186,1.6179,1.6183,681500000.0
2006-01-06 05:30:00,1.6187,1.6187,1.6178,1.6179,681500000.0
2006-01-06 05:35:00,1.6177,1.6185,1.6176,1.6181,545200000.0
2006-01-06 05:40:00,1.618,1.6183,1.6179,1.618,681500000.0
2006-01-06 05:45:00,1.6181,1.6184,1.618,1.6183,681500000.0
2006-01-06 05:50:00,1.6184,1.6184,1.6178,1.618,681500000.0
2006-01-06 05:55:00,1.6184,1.6184,1.6178,1.6183,681500000.0
2006-01-06 06:00:00,1.6179,1.6186,1.6179,1.6186,681500000.0
2006-01-06 06:05:00,1.6183,1.6189,1.6183,1.6189,681500000.0
2006-01-06 06:10:00,1.6188,1.6193,1.6185,1.6193,681500000.0
2006-01-06 06:15:00,1.6191,1.6193,1.6188,1.6191,681500000.0
2006-01-06 06:20:00,1.6192,1.6192,1.6184,1.6184,681500000.0
2006-01-06 06:25:00,1.6185,1.6191,1.6185,1.6189,681500000.0
2006-01-06 06:30:00,1.6191,1.6192,1.6187,1.6187,681500000.0
2006-01-06 06:35:00,1.6188,1.6198,1.6188,1.6198,681500000.0
2006-01-06 06:40:00,1.62,1.6203,1.6194,1.6196,545200000.0
2006-01-06 06:45:00,1.6195,1.6199,1.6194,1.6199,681500000.0
2006-01-06 06:50:00,1.62,1.6201,1.6196,1.6196,681500000.0
2006-01-06 06:55:00,1.6199,1.6203,1.6196,1.6196,681500000.0
2006-01-06 07:00:00,1.62,1.6205,1.6184,1.6205,545200000.0
2006-01-06 07:05:00,1.6204,1.6214,1.6204,1.6208,681500000.0
2006-01-06 07:10:00,1.6207,1.6211,1.6206,1.6208,681500000.0
2006-01-06 07:15:00,1.6207,1.6215,1.62,1.6208,681500000.0
2006-01-06 07:20:00,1.6206,1.6208,1.6203,1.6205,681500000.0
2006-01-06 07:25:00,1.6204,1.6205,1.6201,1.6203,681500000.0
2006-01-06 07:30:00,1.6203,1.6213,1.6195,1.6206,681500000.0
2006-01-06 07:35:00,1.6205,1.6207,1.6203,1.6206,681500000.0
2006-01-06 07:40:00,1.6208,1.6209,1.6204,1.6204,681500000.0
2006-01-06 07:45:00,1.6206,1.6212,1.6204,1.621,681500000.0
2006-01-06 07:50:00,1.6209,1.6213,1.6205,1.621,681500000.0
2006-01-06 07:55:00,1.6211,1.6215,1.6208,1.621,681500000.0
2006-01-06 08:00:00,1.6213,1.6214,1.6209,1.6212,681500000.0
2006-01-06 08:05:00,1.621,1.6219,1.621,1.6217,681500000.0
2006-01-06 08:10:00,1.6218,1.6224,1.6208,1.6216,681500000.0
2006-01-06 08:15:00,1.6216,1.6226,1.62,1.6213,681500000.0
2006-01-06 08:20:00,1.6212,1.6219,1.6196,1.6206,681500000.0
2006-01-06 08:25:00,1.6207,1.622,1.6197,1.6199,681500000.0
2006-01-06 08:30:00,1.6202,1.6208,1.6196,1.6202,681500000.0
2006-01-06 08:35:00,1.62,1.6206,1.6199,1.6202,681500000.0
2006-01-06 08:40:00,1.62,1.6213,1.62,1.6213,545200000.0
2006-01-06 08:45:00,1.6214,1.6217,1.6209,1.6213,681500000.0
2006-01-06 08:50:00,1.6217,1.6219,1.6211,1.6214,681500000.0
2006-01-06 08:55:00,1.6215,1.6217,1.6211,1.6216,681500000.0
2006-01-06 09:00:00,1.6214,1.622,1.6214,1.6218,681500000.0
2006-01-06 09:05:00,1.6218,1.6218,1.6209,1.6214,681500000.0
2006-01-06 09:10:00,1.6213,1.6216,1.6208,1.6211,681500000.0
2006-01-06 09:15:00,1.6213,1.6215,1.6209,1.6214,545200000.0
2006-01-06 09:20:00,1.6215,1.6218,1.6211,1.6215,681500000.0
2006-01-06 09:25:00,1.6214,1.6217,1.6205,1.6206,681500000.0
2006-01-06 09:30:00,1.6208,1.6209,1.6206,1.6209,681500000.0
2006-01-06 09:35:00,1.6208,1.6209,1.6197,1.6199,681500000.0
2006-01-06 09:40:00,1.62,1.62,1.6196,1.6199,681500000.0
2006-01-06 09:45:00,1.6198,1.6202,1.6198,1.62,681500000.0
2006-01-06 09:50:00,1.6199,1.6204,1.6196,1.62,681500000.0
2006-01-06 09:55:00,1.6202,1.6205,1.6199,1.6204,681500000.0
2006-01-06 10:00:00,1.62,1.6206,1.6198,1.6206,681500000.0
2006-01-06 10:05:00,1.6205,1.6208,1.6204,1.6206,545200000.0
2006-01-06 10:10:00,1.6208,1.6211,1.6204,1.6209,681500000.0
2006-01-06 10:15:00,1.6211,1.6218,1.6209,1.6209,681500000.0
2006-01-06 10:20:00,1.6211,1.6214,1.6206,1.6209,681500000.0
2006-01-06 10:25:00,1.6211,1.6213,1.6204,1.6208,681500000.0
2006-01-06 10:30:00,1.6206,1.6209,1.6206,1.6208,545200000.0
2006-01-06 10:35:00,1.6204,1.6206,1.6204,1.6204,545200000.0
2006-01-06 10:40:00,1.6202,1.6204,1.62,1.62,681500000.0
2006-01-06 10:45:00,1.6202,1.6202,1.6198,1.6199,681500000.0
2006-01-06 10:50:00,1.62,1.62,1.6197,1.6197,681500000.0
2006-01-06 10:55:00,1.6198,1.6198,1.6189,1.6189,681500000.0
2006-01-06 11:00:00,1.6188,1.6191,1.6188,1.6188,681500000.0
2006-01-06 11:05:00,1.6189,1.6193,1.6185,1.6193,545200000.0
2006-01-06 11:10:00,1.6191,1.6191,1.6187,1.6189,681500000.0
2006-01-06 11:15:00,1.6188,1.6193,1.6188,1.6193,408900000.0
2006-01-06 11:20:00,1.6191,1.6193,1.6189,1.6191,681500000.0
2006-01-06 11:25:00,1.6193,1.6193,1.6187,1.6189,681500000.0
2006-01-06 11:30:00,1.619,1.6196,1.6188,1.6194,681500000.0
2006-01-06 11:35:00,1.6195,1.6199,1.6191,1.6197,681500000.0
2006-01-06 11:40:00,1.6195,1.6195,1.6193,1.6193,545200000.0
2006-01-06 11:45:00,1.6191,1.6196,1.6188,1.6189,681500000.0
2006-01-06 11:50:00,1.6187,1.6191,1.6187,1.619,408900000.0
2006-01-06 11:55:00,1.6189,1.6193,1.6188,1.6188,681500000.0
2006-01-06 12:00:00,1.6187,1.6189,1.618,1.6181,408900000.0
2006-01-06 12:05:00,1.6184,1.6185,1.6181,1.6181,681500000.0
2006-01-06 12:10:00,1.6185,1.6185,1.6181,1.6181,272600000.0
2006-01-06 12:15:00,1.6185,1.6188,1.6181,1.6185,681500000.0
2006-01-06 12:20:00,1.6187,1.6188,1.6181,1.6185,545200000.0
2006-01-06 12:25:00,1.6184,1.6188,1.6181,1.6187,681500000.0
2006-01-06 12:30:00,1.6188,1.6189,1.6181,1.6185,681500000.0
2006-01-06 12:35:00,1.6184,1.6185,1.6179,1.618,681500000.0
2006-01-06 12:40:00,1.6179,1.6184,1.6179,1.6184,681500000.0
2006-01-06 12:45:00,1.6181,1.6185,1.6181,1.6184,681500000.0
2006-01-06 12:50:00,1.6185,1.6187,1.6184,1.6187,681500000.0
2006-01-06 12:55:00,1.6185,1.6185,1.6181,1.6184,681500000.0
2006-01-06 13:00:00,1.6181,1.6189,1.6181,1.6189,681500000.0
2006-01-06 13:05:00,1.6191,1.6198,1.6188,1.6189,681500000.0
2006-01-06 13:10:00,1.6187,1.6187,1.6181,1.6181,408900000.0
2006-01-06 13:15:00,1.618,1.6188,1.6179,1.6187,681500000.0
2006-01-06 13:20:00,1.6185,1.6188,1.6181,1.6188,681500000.0
2006-01-06 13:25:00,1.6189,1.619,1.6184,1.6185,545200000.0
2006-01-06 13:30:00,1.6187,1.6188,1.6184,1.6185,681500000.0
2006-01-06 13:35:00,1.6187,1.619,1.6184,1.6189,681500000.0
2006-01-06 13:40:00,1.6187,1.619,1.618,1.618,681500000.0
2006-01-06 13:45:00,1.6181,1.6185,1.618,1.6185,408900000.0
2006-01-06 13:50:00,1.6184,1.6191,1.6181,1.6188,681500000.0
2006-01-06 13:55:00,1.6189,1.6189,1.6181,1.6184,681500000.0
2006-01-06 14:00:00,1.6185,1.6185,1.6175,1.6181,681500000.0
2006-01-06 14:05:00,1.618,1.6184,1.6177,1.6177,545200000.0
2006-01-06 14:10:00,1.6175,1.6179,1.6165,1.6166,681500000.0
2006-01-06 14:15:00,1.6168,1.6177,1.6165,1.6175,545200000.0
2006-01-06 14:20:00,1.6174,1.6177,1.6167,1.6169,681500000.0
2006-01-06 14:25:00,1.6171,1.6185,1.6169,1.6181,681500000.0
2006-01-06 14:30:00,1.6179,1.6231,1.6179,1.6206,681500000.0
2006-01-06 14:35:00,1.6205,1.6206,1.6175,1.6191,681500000.0
2006-01-06 14:40:00,1.6194,1.6199,1.6181,1.6193,681500000.0
2006-01-06 14:45:00,1.6191,1.6215,1.6188,1.6214,681500000.0
2006-01-06 14:50:00,1.6211,1.6241,1.6193,1.62,681500000.0
2006-01-06 14:55:00,1.6202,1.6208,1.6193,1.6194,681500000.0
2006-01-06 15:00:00,1.6196,1.6198,1.6179,1.6181,681500000.0
2006-01-06 15:05:00,1.6184,1.6185,1.6154,1.6161,681500000.0
2006-01-06 15:10:00,1.6161,1.617,1.6155,1.6167,681500000.0
2006-01-06 15:15:00,1.6165,1.6181,1.6164,1.6167,681500000.0
2006-01-06 15:20:00,1.6166,1.6179,1.6154,1.616,681500000.0
2006-01-06 15:25:00,1.6161,1.6168,1.6157,1.6163,681500000.0
2006-01-06 15:30:00,1.6161,1.6166,1.6157,1.6165,681500000.0
2006-01-06 15:35:00,1.6163,1.6165,1.6155,1.6157,681500000.0
2006-01-06 15:40:00,1.6159,1.616,1.615,1.6157,681500000.0
2006-01-06 15:45:00,1.6159,1.6168,1.6155,1.6168,681500000.0
2006-01-06 15:50:00,1.6166,1.6178,1.6165,1.6173,681500000.0
2006-01-06 15:55:00,1.617,1.6175,1.6166,1.617,681500000.0
2006-01-06 16:00:00,1.6171,1.6177,1.6163,1.6165,681500000.0
2006-01-06 16:05:00,1.6163,1.6169,1.6159,1.6161,681500000.0
2006-01-06 16:10:00,1.616,1.6169,1.6157,1.6164,681500000.0
2006-01-06 16:15:00,1.6165,1.6169,1.6151,1.6156,681500000.0
2006-01-06 16:20:00,1.6157,1.6168,1.6157,1.6168,681500000.0
2006-01-06 16:25:00,1.6167,1.6169,1.6161,1.6164,681500000.0
2006-01-06 16:30:00,1.6166,1.617,1.6155,1.6163,681500000.0
2006-01-06 16:35:00,1.6161,1.617,1.6157,1.6165,681500000.0
2006-01-06 16:40:00,1.6166,1.617,1.616,1.6164,681500000.0
2006-01-06 16:45:00,1.6163,1.617,1.616,1.6169,681500000.0
2006-01-06 16:50:00,1.6171,1.6173,1.6157,1.6164,681500000.0
2006-01-06 16:55:00,1.6166,1.6167,1.6157,1.6167,681500000.0
2006-01-06 17:00:00,1.6168,1.6168,1.6154,1.6157,681500000.0
2006-01-06 17:05:00,1.616,1.6163,1.6156,1.6156,681500000.0
2006-01-06 17:10:00,1.6157,1.616,1.6136,1.6141,681500000.0
2006-01-06 17:15:00,1.6139,1.6139,1.6127,1.6127,681500000.0
2006-01-06 17:20:00,1.613,1.6133,1.6119,1.6124,681500000.0
2006-01-06 17:25:00,1.6125,1.6133,1.6124,1.6127,681500000.0
2006-01-06 17:30:00,1.6125,1.6137,1.6124,1.6131,681500000.0
2006-01-06 17:35:00,1.613,1.6133,1.6119,1.6124,681500000.0
2006-01-06 17:40:00,1.6125,1.6129,1.6119,1.6125,681500000.0
2006-01-06 17:45:00,1.6127,1.6131,1.6122,1.6127,681500000.0
2006-01-06 17:50:00,1.6125,1.613,1.6124,1.6129,681500000.0
2006-01-06 17:55:00,1.6127,1.6134,1.6124,1.6131,681500000.0
2006-01-06 18:00:00,1.6133,1.6145,1.6131,1.6139,681500000.0
2006-01-06 18:05:00,1.6138,1.6149,1.6134,1.6146,681500000.0
2006-01-06 18:10:00,1.6148,1.6151,1.6144,1.6148,681500000.0
2006-01-06 18:15:00,1.6149,1.6151,1.6137,1.6137,681500000.0
2006-01-06 18:20:00,1.6139,1.6145,1.6137,1.6145,681500000.0
2006-01-06 18:25:00,1.6144,1.6145,1.6139,1.6139,681500000.0
2006-01-06 18:30:00,1.6141,1.6144,1.613,1.6134,681500000.0
2006-01-06 18:35:00,1.6133,1.6136,1.6125,1.6134,681500000.0
2006-01-06 18:40:00,1.6136,1.6141,1.6133,1.6139,681500000.0
2006-01-06 18:45:00,1.6138,1.6142,1.6134,1.6134,681500000.0
2006-01-06 18:50:00,1.6136,1.6139,1.6127,1.6127,681500000.0
2006-01-06 18:55:00,1.6125,1.6127,1.6124,1.6127,681500000.0
2006-01-06 19:00:00,1.6129,1.6129,1.6125,1.6127,545200000.0
2006-01-06 19:05:00,1.6129,1.6131,1.6124,1.6127,681500000.0
2006-01-06 19:10:00,1.6125,1.6127,1.6122,1.6124,681500000.0
2006-01-06 19:15:00,1.6122,1.6124,1.6119,1.6122,545200000.0
2006-01-06 19:20:00,1.6121,1.6122,1.6116,1.6117,681500000.0
2006-01-06 19:25:00,1.6116,1.6118,1.6115,1.6117,545200000.0
2006-01-06 19:30:00,1.6116,1.6119,1.6113,1.6115,681500000.0
2006-01-06 19:35:00,1.6114,1.6115,1.6109,1.6113,681500000.0
2006-01-06 19:40:00,1.6114,1.6114,1.6098,1.6102,681500000.0
2006-01-06 19:45:00,1.6101,1.6104,1.6096,1.6102,681500000.0
2006-01-06 19:50:00,1.6099,1.6104,1.6096,1.6101,681500000.0
2006-01-06 19:55:00,1.6102,1.6104,1.6094,1.6099,681500000.0
2006-01-06 20:00:00,1.6101,1.6101,1.6092,1.6096,681500000.0
2006-01-06 20:05:00,1.6095,1.6103,1.6093,1.6099,681500000.0
2006-01-06 20:10:00,1.6101,1.6102,1.6096,1.6098,545200000.0
2006-01-06 20:15:00,1.6096,1.6099,1.6096,1.6099,681500000.0
2006-01-06 20:20:00,1.6096,1.6098,1.6095,1.6096,681500000.0
2006-01-06 20:25:00,1.6098,1.6101,1.6096,1.6101,545200000.0
2006-01-06 20:30:00,1.6099,1.6104,1.6096,1.6099,272600000.0
2006-01-06 20:35:00,1.6101,1.6101,1.6098,1.6099,545200000.0
2006-01-06 20:40:00,1.6098,1.6104,1.6098,1.6102,545200000.0
2006-01-06 20:45:00,1.6101,1.6106,1.6101,1.6104,681500000.0
2006-01-06 20:50:00,1.6103,1.6104,1.6101,1.6104,681500000.0
2006-01-06 20:55:00,1.6103,1.6104,1.6099,1.6103,681500000.0
2006-01-06 21:00:00,1.6102,1.6104,1.6099,1.6104,681500000.0
2006-01-06 21:05:00,1.6106,1.6106,1.6101,1.6103,681500000.0
2006-01-06 21:10:00,1.6104,1.6104,1.6096,1.6103,681500000.0
2006-01-06 21:15:00,1.6104,1.6106,1.6095,1.6098,681500000.0
2006-01-06 21:20:00,1.6099,1.6099,1.6089,1.6096,545200000.0
2006-01-06 21:25:00,1.6099,1.6103,1.6098,1.6102,545200000.0
2006-01-06 21:30:00,1.6101,1.6106,1.6099,1.6104,681500000.0
2006-01-06 21:35:00,1.6103,1.6109,1.6103,1.6107,681500000.0
2006-01-06 21:40:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-06 21:45:00,1.6106,1.6109,1.6106,1.6107,408900000.0
2006-01-06 21:50:00,1.6109,1.6116,1.6107,1.6115,681500000.0
2006-01-06 21:55:00,1.6116,1.6117,1.6106,1.6106,545200000.0
2006-01-06 22:00:00,1.6104,1.6107,1.6104,1.6106,545200000.0
2006-01-06 22:05:00,1.6104,1.6107,1.6104,1.6107,545200000.0
2006-01-06 22:10:00,1.6106,1.611,1.6105,1.6107,545200000.0
2006-01-06 22:15:00,1.6108,1.6108,1.6103,1.6103,681500000.0
2006-01-06 22:20:00,1.6106,1.6108,1.61,1.61,681500000.0
2006-01-06 22:25:00,1.6104,1.6105,1.6098,1.6102,681500000.0
2006-01-06 22:30:00,1.6101,1.6104,1.6098,1.6098,681500000.0
2006-01-06 22:35:00,1.61,1.6105,1.61,1.6105,545200000.0
2006-01-06 22:40:00,1.6108,1.6113,1.6107,1.6107,545200000.0
2006-01-06 22:45:00,1.6108,1.6113,1.6106,1.6111,545200000.0
2006-01-06 22:50:00,1.6108,1.6115,1.6107,1.6115,545200000.0
2006-01-06 22:55:00,1.6114,1.6114,1.6106,1.6108,681500000.0
2006-01-09 00:00:00,1.6117,1.6119,1.6114,1.6118,681500000.0
2006-01-09 00:05:00,1.6119,1.6122,1.6118,1.6122,545200000.0
2006-01-09 00:10:00,1.6124,1.6124,1.6116,1.6122,681500000.0
2006-01-09 00:15:00,1.6121,1.6121,1.6112,1.6113,681500000.0
2006-01-09 00:20:00,1.6114,1.6121,1.6112,1.6121,545200000.0
2006-01-09 00:25:00,1.6122,1.6124,1.6119,1.6122,545200000.0
2006-01-09 00:30:00,1.6119,1.6124,1.6115,1.6117,681500000.0
2006-01-09 00:35:00,1.6118,1.6121,1.6116,1.6119,681500000.0
2006-01-09 00:40:00,1.6118,1.6122,1.6117,1.6119,545200000.0
2006-01-09 00:45:00,1.6121,1.6122,1.6118,1.6122,408900000.0
2006-01-09 00:50:00,1.6119,1.6125,1.6118,1.6121,681500000.0
2006-01-09 00:55:00,1.6119,1.6125,1.6119,1.6122,681500000.0
2006-01-09 01:00:00,1.6124,1.6124,1.6115,1.6119,681500000.0
2006-01-09 01:05:00,1.6117,1.6122,1.6117,1.6119,545200000.0
2006-01-09 01:10:00,1.6118,1.6122,1.6116,1.6122,681500000.0
2006-01-09 01:15:00,1.6124,1.6124,1.6113,1.6117,681500000.0
2006-01-09 01:20:00,1.6118,1.6119,1.611,1.6115,681500000.0
2006-01-09 01:25:00,1.6117,1.6121,1.6115,1.6119,681500000.0
2006-01-09 01:30:00,1.6121,1.6139,1.6121,1.6134,681500000.0
2006-01-09 01:35:00,1.6133,1.6141,1.6129,1.6134,681500000.0
2006-01-09 01:40:00,1.6131,1.6137,1.6131,1.6133,545200000.0
2006-01-09 01:45:00,1.6134,1.6134,1.6125,1.613,681500000.0
2006-01-09 01:50:00,1.6125,1.6127,1.6117,1.6119,681500000.0
2006-01-09 01:55:00,1.6122,1.6127,1.6112,1.6118,681500000.0
2006-01-09 02:00:00,1.6119,1.6127,1.6107,1.6109,681500000.0
2006-01-09 02:05:00,1.611,1.6115,1.6107,1.6112,681500000.0
2006-01-09 02:10:00,1.611,1.6117,1.6104,1.6104,681500000.0
2006-01-09 02:15:00,1.6103,1.611,1.6101,1.6109,681500000.0
2006-01-09 02:20:00,1.611,1.6118,1.6107,1.6113,681500000.0
2006-01-09 02:25:00,1.6115,1.6117,1.6109,1.6113,681500000.0
2006-01-09 02:30:00,1.6119,1.6125,1.6112,1.6121,681500000.0
2006-01-09 02:35:00,1.6122,1.6125,1.6114,1.6119,681500000.0
2006-01-09 02:40:00,1.6121,1.6121,1.6107,1.6113,681500000.0
2006-01-09 02:45:00,1.6114,1.6116,1.6109,1.6113,681500000.0
2006-01-09 02:50:00,1.6114,1.6114,1.6099,1.6103,681500000.0
2006-01-09 02:55:00,1.6104,1.6107,1.6101,1.6107,681500000.0
2006-01-09 03:00:00,1.6106,1.6107,1.6103,1.6104,681500000.0
2006-01-09 03:05:00,1.6106,1.6107,1.6101,1.6104,681500000.0
2006-01-09 03:10:00,1.6106,1.6109,1.6096,1.6099,681500000.0
2006-01-09 03:15:00,1.6101,1.6104,1.6098,1.6101,681500000.0
2006-01-09 03:20:00,1.6099,1.6106,1.6099,1.6104,545200000.0
2006-01-09 03:25:00,1.6106,1.6113,1.6106,1.6107,545200000.0
2006-01-09 03:30:00,1.6109,1.6116,1.6107,1.6116,681500000.0
2006-01-09 03:35:00,1.6115,1.6116,1.6107,1.6112,681500000.0
2006-01-09 03:40:00,1.6109,1.611,1.6103,1.6103,681500000.0
2006-01-09 03:45:00,1.6101,1.6104,1.6099,1.6103,681500000.0
2006-01-09 03:50:00,1.6104,1.6109,1.6101,1.6109,681500000.0
2006-01-09 03:55:00,1.6107,1.6109,1.6103,1.6107,545200000.0
2006-01-09 04:00:00,1.6109,1.6113,1.6107,1.6112,681500000.0
2006-01-09 04:05:00,1.6113,1.6115,1.6109,1.6115,545200000.0
2006-01-09 04:10:00,1.6114,1.6115,1.6107,1.611,681500000.0
2006-01-09 04:15:00,1.6109,1.6109,1.6104,1.6106,681500000.0
2006-01-09 04:20:00,1.6104,1.6107,1.6101,1.6106,681500000.0
2006-01-09 04:25:00,1.6104,1.6112,1.6104,1.6112,545200000.0
2006-01-09 04:30:00,1.611,1.6122,1.6109,1.6119,681500000.0
2006-01-09 04:35:00,1.6117,1.6118,1.6116,1.6117,272600000.0
2006-01-09 04:40:00,1.6116,1.6118,1.6112,1.6116,545200000.0
2006-01-09 04:45:00,1.6115,1.6118,1.6112,1.6116,681500000.0
2006-01-09 04:50:00,1.6115,1.6121,1.6115,1.6118,545200000.0
2006-01-09 04:55:00,1.6117,1.6124,1.6117,1.6121,681500000.0
2006-01-09 05:00:00,1.6122,1.6124,1.6119,1.6124,681500000.0
2006-01-09 05:05:00,1.6122,1.6133,1.6122,1.613,545200000.0
2006-01-09 05:10:00,1.6133,1.6134,1.6129,1.613,681500000.0
2006-01-09 05:15:00,1.6129,1.6138,1.6129,1.6137,681500000.0
2006-01-09 05:20:00,1.6136,1.6139,1.6124,1.6127,681500000.0
2006-01-09 05:25:00,1.6129,1.613,1.6124,1.6127,545200000.0
2006-01-09 05:30:00,1.6129,1.613,1.6124,1.6124,545200000.0
2006-01-09 05:35:00,1.6125,1.6125,1.6119,1.6121,681500000.0
2006-01-09 05:40:00,1.6122,1.6122,1.611,1.6115,408900000.0
2006-01-09 05:45:00,1.6114,1.6118,1.6113,1.6115,681500000.0
2006-01-09 05:50:00,1.6114,1.6122,1.6114,1.6119,681500000.0
2006-01-09 05:55:00,1.6118,1.6119,1.6113,1.6117,681500000.0
2006-01-09 06:00:00,1.6116,1.6119,1.6114,1.6115,681500000.0
2006-01-09 06:05:00,1.6114,1.6117,1.6109,1.6114,681500000.0
2006-01-09 06:10:00,1.6115,1.6115,1.6109,1.6112,545200000.0
2006-01-09 06:15:00,1.6113,1.6115,1.6109,1.6114,408900000.0
2006-01-09 06:20:00,1.6115,1.6116,1.6107,1.6116,681500000.0
2006-01-09 06:25:00,1.6117,1.6117,1.611,1.6115,681500000.0
2006-01-09 06:30:00,1.6116,1.6118,1.6113,1.6115,681500000.0
2006-01-09 06:35:00,1.6114,1.6119,1.6114,1.6117,681500000.0
2006-01-09 06:40:00,1.6119,1.6133,1.6115,1.613,681500000.0
2006-01-09 06:45:00,1.6129,1.613,1.6121,1.6124,681500000.0
2006-01-09 06:50:00,1.6122,1.6124,1.6118,1.6118,545200000.0
2006-01-09 06:55:00,1.6119,1.6119,1.611,1.6117,681500000.0
2006-01-09 07:00:00,1.6116,1.6119,1.6114,1.6118,681500000.0
2006-01-09 07:05:00,1.6117,1.6119,1.6116,1.6119,408900000.0
2006-01-09 07:10:00,1.6121,1.6122,1.6115,1.6115,681500000.0
2006-01-09 07:15:00,1.6113,1.6116,1.6112,1.6113,545200000.0
2006-01-09 07:20:00,1.6112,1.6115,1.6112,1.6115,545200000.0
2006-01-09 07:25:00,1.6114,1.6115,1.611,1.6113,681500000.0
2006-01-09 07:30:00,1.611,1.611,1.6104,1.6106,681500000.0
2006-01-09 07:35:00,1.6104,1.6107,1.6098,1.6101,681500000.0
2006-01-09 07:40:00,1.6099,1.6107,1.6099,1.6106,681500000.0
2006-01-09 07:45:00,1.6107,1.6109,1.6103,1.6104,681500000.0
2006-01-09 07:50:00,1.6106,1.6107,1.6096,1.6099,545200000.0
2006-01-09 07:55:00,1.6098,1.6099,1.6095,1.6095,681500000.0
2006-01-09 08:00:00,1.6096,1.6096,1.6093,1.6096,681500000.0
2006-01-09 08:05:00,1.6095,1.6096,1.6088,1.6089,681500000.0
2006-01-09 08:10:00,1.6087,1.6101,1.6087,1.6094,681500000.0
2006-01-09 08:15:00,1.6093,1.6096,1.6093,1.6094,681500000.0
2006-01-09 08:20:00,1.6095,1.6096,1.6089,1.6092,681500000.0
2006-01-09 08:25:00,1.6091,1.6091,1.6073,1.6077,681500000.0
2006-01-09 08:30:00,1.6078,1.6095,1.6078,1.6093,681500000.0
2006-01-09 08:35:00,1.6092,1.6096,1.6088,1.6095,681500000.0
2006-01-09 08:40:00,1.6094,1.6098,1.6091,1.6094,681500000.0
2006-01-09 08:45:00,1.6093,1.6096,1.6086,1.6092,681500000.0
2006-01-09 08:50:00,1.6093,1.6098,1.6088,1.6095,681500000.0
2006-01-09 08:55:00,1.6096,1.6098,1.6088,1.6088,681500000.0
2006-01-09 09:00:00,1.6089,1.6095,1.6088,1.6095,681500000.0
2006-01-09 09:05:00,1.6096,1.6096,1.6089,1.6096,681500000.0
2006-01-09 09:10:00,1.6098,1.6098,1.6089,1.6093,681500000.0
2006-01-09 09:15:00,1.6092,1.6099,1.6092,1.6092,681500000.0
2006-01-09 09:20:00,1.6093,1.6094,1.6083,1.6088,681500000.0
2006-01-09 09:25:00,1.6087,1.6089,1.6078,1.6081,681500000.0
2006-01-09 09:30:00,1.608,1.6084,1.6077,1.608,681500000.0
2006-01-09 09:35:00,1.6079,1.6083,1.6069,1.6073,681500000.0
2006-01-09 09:40:00,1.6072,1.6074,1.6061,1.6063,681500000.0
2006-01-09 09:45:00,1.6064,1.6068,1.6063,1.6068,681500000.0
2006-01-09 09:50:00,1.6066,1.6069,1.6058,1.6059,681500000.0
2006-01-09 09:55:00,1.606,1.606,1.6054,1.6059,681500000.0
2006-01-09 10:00:00,1.606,1.606,1.6054,1.606,681500000.0
2006-01-09 10:05:00,1.6061,1.6069,1.6056,1.6059,681500000.0
2006-01-09 10:10:00,1.6058,1.6064,1.6052,1.6056,681500000.0
2006-01-09 10:15:00,1.6055,1.6056,1.6042,1.6046,681500000.0
2006-01-09 10:20:00,1.6048,1.6052,1.6046,1.605,681500000.0
2006-01-09 10:25:00,1.6052,1.6053,1.6046,1.6049,681500000.0
2006-01-09 10:30:00,1.605,1.6054,1.6048,1.6052,681500000.0
2006-01-09 10:35:00,1.605,1.606,1.605,1.6058,681500000.0
2006-01-09 10:40:00,1.6056,1.606,1.6054,1.6056,681500000.0
2006-01-09 10:45:00,1.6058,1.606,1.6053,1.6056,681500000.0
2006-01-09 10:50:00,1.6054,1.6058,1.6054,1.6056,681500000.0
2006-01-09 10:55:00,1.6055,1.6059,1.605,1.605,681500000.0
2006-01-09 11:00:00,1.6053,1.6065,1.605,1.606,681500000.0
2006-01-09 11:05:00,1.6059,1.6063,1.6056,1.6056,681500000.0
2006-01-09 11:10:00,1.6055,1.6056,1.6043,1.6044,681500000.0
2006-01-09 11:15:00,1.6046,1.6046,1.6039,1.6046,681500000.0
2006-01-09 11:20:00,1.6048,1.606,1.6046,1.6052,681500000.0
2006-01-09 11:25:00,1.6053,1.6058,1.605,1.6058,681500000.0
2006-01-09 11:30:00,1.6059,1.6063,1.6056,1.6056,681500000.0
2006-01-09 11:35:00,1.6056,1.6061,1.6055,1.6058,681500000.0
2006-01-09 11:40:00,1.6059,1.6063,1.6056,1.6058,681500000.0
2006-01-09 11:45:00,1.6056,1.6064,1.6056,1.6063,681500000.0
2006-01-09 11:50:00,1.6064,1.6069,1.6061,1.6069,681500000.0
2006-01-09 11:55:00,1.6068,1.6072,1.6063,1.6063,545200000.0
2006-01-09 12:00:00,1.606,1.6064,1.6058,1.6058,681500000.0
2006-01-09 12:05:00,1.6059,1.6059,1.6044,1.6049,681500000.0
2006-01-09 12:10:00,1.6048,1.6061,1.6048,1.606,681500000.0
2006-01-09 12:15:00,1.6061,1.6063,1.6056,1.6059,545200000.0
2006-01-09 12:20:00,1.606,1.6061,1.6055,1.606,681500000.0
2006-01-09 12:25:00,1.6061,1.6066,1.6059,1.606,681500000.0
2006-01-09 12:30:00,1.6061,1.6066,1.606,1.6065,681500000.0
2006-01-09 12:35:00,1.6066,1.6066,1.6058,1.606,681500000.0
2006-01-09 12:40:00,1.6058,1.6063,1.6058,1.606,681500000.0
2006-01-09 12:45:00,1.6059,1.6065,1.6056,1.6056,681500000.0
2006-01-09 12:50:00,1.6059,1.6061,1.6055,1.6055,681500000.0
2006-01-09 12:55:00,1.6056,1.6056,1.6049,1.6052,681500000.0
2006-01-09 13:00:00,1.605,1.6052,1.6043,1.6044,681500000.0
2006-01-09 13:05:00,1.6043,1.6046,1.6043,1.6044,545200000.0
2006-01-09 13:10:00,1.6046,1.6054,1.6046,1.6052,681500000.0
2006-01-09 13:15:00,1.6053,1.6056,1.605,1.6052,681500000.0
2006-01-09 13:20:00,1.6053,1.6059,1.605,1.6058,681500000.0
2006-01-09 13:25:00,1.6059,1.6063,1.6056,1.6063,681500000.0
2006-01-09 13:30:00,1.6061,1.6065,1.6055,1.606,681500000.0
2006-01-09 13:35:00,1.6059,1.6065,1.6059,1.6065,681500000.0
2006-01-09 13:40:00,1.6066,1.6076,1.606,1.6068,681500000.0
2006-01-09 13:45:00,1.6069,1.6072,1.6066,1.6066,681500000.0
2006-01-09 13:50:00,1.6065,1.6072,1.6065,1.6068,681500000.0
2006-01-09 13:55:00,1.6066,1.6076,1.6064,1.6072,681500000.0
2006-01-09 14:00:00,1.6069,1.6076,1.6068,1.6074,681500000.0
2006-01-09 14:05:00,1.6076,1.6076,1.6071,1.6073,681500000.0
2006-01-09 14:10:00,1.6072,1.6074,1.6068,1.6069,681500000.0
2006-01-09 14:15:00,1.6068,1.6073,1.6065,1.6066,681500000.0
2006-01-09 14:20:00,1.6065,1.6069,1.606,1.6068,681500000.0
2006-01-09 14:25:00,1.6069,1.6073,1.6065,1.6068,681500000.0
2006-01-09 14:30:00,1.6069,1.6069,1.6064,1.6068,681500000.0
2006-01-09 14:35:00,1.6066,1.6068,1.6061,1.6063,681500000.0
2006-01-09 14:40:00,1.6061,1.6066,1.6059,1.6065,681500000.0
2006-01-09 14:45:00,1.6064,1.6069,1.606,1.6068,681500000.0
2006-01-09 14:50:00,1.6069,1.6069,1.6064,1.6065,681500000.0
2006-01-09 14:55:00,1.6066,1.6074,1.6066,1.6071,681500000.0
2006-01-09 15:00:00,1.6069,1.6074,1.6066,1.6071,681500000.0
2006-01-09 15:05:00,1.6069,1.6078,1.6069,1.6069,681500000.0
2006-01-09 15:10:00,1.6068,1.6068,1.606,1.6063,681500000.0
2006-01-09 15:15:00,1.6061,1.6064,1.6058,1.606,681500000.0
2006-01-09 15:20:00,1.6059,1.6068,1.6059,1.6068,681500000.0
2006-01-09 15:25:00,1.6066,1.6066,1.606,1.6065,681500000.0
2006-01-09 15:30:00,1.6063,1.6073,1.6063,1.6069,681500000.0
2006-01-09 15:35:00,1.6071,1.6071,1.6064,1.6065,681500000.0
2006-01-09 15:40:00,1.6064,1.6068,1.6064,1.6066,681500000.0
2006-01-09 15:45:00,1.6068,1.6069,1.6065,1.6068,681500000.0
2006-01-09 15:50:00,1.6069,1.6069,1.606,1.6063,681500000.0
2006-01-09 15:55:00,1.6061,1.6065,1.6058,1.606,681500000.0
2006-01-09 16:00:00,1.6059,1.6065,1.6056,1.6064,681500000.0
2006-01-09 16:05:00,1.6065,1.6066,1.6059,1.6066,681500000.0
2006-01-09 16:10:00,1.6065,1.6068,1.6053,1.6063,681500000.0
2006-01-09 16:15:00,1.606,1.6065,1.606,1.6063,681500000.0
2006-01-09 16:20:00,1.6061,1.6063,1.6058,1.6058,681500000.0
2006-01-09 16:25:00,1.6056,1.6072,1.6056,1.6066,681500000.0
2006-01-09 16:30:00,1.6068,1.6076,1.6066,1.6074,681500000.0
2006-01-09 16:35:00,1.6073,1.6074,1.6068,1.6074,681500000.0
2006-01-09 16:40:00,1.6073,1.6074,1.6065,1.6066,681500000.0
2006-01-09 16:45:00,1.6068,1.6069,1.6063,1.6064,681500000.0
2006-01-09 16:50:00,1.6061,1.6064,1.6055,1.6059,681500000.0
2006-01-09 16:55:00,1.606,1.6068,1.6055,1.6063,681500000.0
2006-01-09 17:00:00,1.6064,1.6065,1.6055,1.6059,681500000.0
2006-01-09 17:05:00,1.6058,1.6063,1.6058,1.6061,681500000.0
2006-01-09 17:10:00,1.606,1.6066,1.606,1.6063,681500000.0
2006-01-09 17:15:00,1.6061,1.6066,1.6044,1.6048,681500000.0
2006-01-09 17:20:00,1.6049,1.6055,1.6048,1.605,681500000.0
2006-01-09 17:25:00,1.6049,1.6064,1.6048,1.6061,681500000.0
2006-01-09 17:30:00,1.6063,1.6066,1.6056,1.6061,681500000.0
2006-01-09 17:35:00,1.606,1.6071,1.6058,1.606,681500000.0
2006-01-09 17:40:00,1.6061,1.6061,1.6043,1.605,681500000.0
2006-01-09 17:45:00,1.6053,1.6055,1.6046,1.6048,681500000.0
2006-01-09 17:50:00,1.6049,1.6055,1.6046,1.605,681500000.0
2006-01-09 17:55:00,1.6052,1.6055,1.6044,1.6044,681500000.0
2006-01-09 18:00:00,1.6043,1.6046,1.604,1.604,681500000.0
2006-01-09 18:05:00,1.6041,1.6044,1.6035,1.6038,681500000.0
2006-01-09 18:10:00,1.6037,1.6037,1.6023,1.6026,681500000.0
2006-01-09 18:15:00,1.6024,1.6029,1.6024,1.6026,681500000.0
2006-01-09 18:20:00,1.6028,1.6032,1.6023,1.6029,681500000.0
2006-01-09 18:25:00,1.603,1.6032,1.6021,1.6023,681500000.0
2006-01-09 18:30:00,1.6024,1.6035,1.6021,1.6026,681500000.0
2006-01-09 18:35:00,1.6029,1.604,1.6026,1.6035,681500000.0
2006-01-09 18:40:00,1.6036,1.6041,1.6028,1.6028,681500000.0
2006-01-09 18:45:00,1.6029,1.6031,1.602,1.602,681500000.0
2006-01-09 18:50:00,1.6019,1.6026,1.6017,1.6018,681500000.0
2006-01-09 18:55:00,1.6017,1.6023,1.6016,1.6021,681500000.0
2006-01-09 19:00:00,1.602,1.602,1.6018,1.602,545200000.0
2006-01-09 19:05:00,1.6018,1.6019,1.6016,1.6018,545200000.0
2006-01-09 19:10:00,1.6019,1.6021,1.6019,1.602,681500000.0
2006-01-09 19:15:00,1.6021,1.6026,1.6019,1.6024,545200000.0
2006-01-09 19:20:00,1.6023,1.6024,1.6018,1.6023,681500000.0
2006-01-09 19:25:00,1.6021,1.6028,1.6021,1.6024,681500000.0
2006-01-09 19:30:00,1.6023,1.6026,1.6017,1.6019,681500000.0
2006-01-09 19:35:00,1.602,1.6021,1.6019,1.602,681500000.0
2006-01-09 19:40:00,1.6021,1.6024,1.6015,1.6017,681500000.0
2006-01-09 19:45:00,1.6018,1.6021,1.6017,1.6021,681500000.0
2006-01-09 19:50:00,1.6023,1.6024,1.602,1.602,681500000.0
2006-01-09 19:55:00,1.6019,1.6019,1.6015,1.6016,272600000.0
2006-01-09 20:00:00,1.6018,1.6024,1.6018,1.602,545200000.0
2006-01-09 20:05:00,1.6021,1.6026,1.602,1.6024,681500000.0
2006-01-09 20:10:00,1.6026,1.603,1.6024,1.6028,681500000.0
2006-01-09 20:15:00,1.6026,1.6028,1.6024,1.6026,272600000.0
2006-01-09 20:20:00,1.6029,1.6031,1.6026,1.6029,545200000.0
2006-01-09 20:25:00,1.6028,1.6032,1.6024,1.6031,681500000.0
2006-01-09 20:30:00,1.603,1.6031,1.6024,1.6026,545200000.0
2006-01-09 20:35:00,1.6028,1.603,1.6023,1.6024,681500000.0
2006-01-09 20:40:00,1.6026,1.603,1.6024,1.6028,681500000.0
2006-01-09 20:45:00,1.6026,1.6034,1.6018,1.6018,681500000.0
2006-01-09 20:50:00,1.6019,1.6021,1.6015,1.6018,681500000.0
2006-01-09 20:55:00,1.6019,1.6019,1.6009,1.6012,681500000.0
2006-01-09 21:00:00,1.6011,1.6017,1.6008,1.6009,681500000.0
2006-01-09 21:05:00,1.6011,1.6017,1.6011,1.6014,681500000.0
2006-01-09 21:10:00,1.6015,1.6015,1.6012,1.6013,681500000.0
2006-01-09 21:15:00,1.6014,1.6016,1.6012,1.6013,545200000.0
2006-01-09 21:20:00,1.6012,1.6013,1.6008,1.6009,681500000.0
2006-01-09 21:25:00,1.6008,1.6014,1.6008,1.6008,681500000.0
2006-01-09 21:30:00,1.6009,1.6017,1.6009,1.6016,545200000.0
2006-01-09 21:35:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2006-01-09 21:40:00,1.6017,1.6021,1.6016,1.602,545200000.0
2006-01-09 21:45:00,1.6019,1.6021,1.6019,1.602,545200000.0
2006-01-09 21:50:00,1.6021,1.6021,1.6017,1.6019,681500000.0
2006-01-09 21:55:00,1.602,1.602,1.6013,1.6015,545200000.0
2006-01-09 22:00:00,1.6016,1.6024,1.6013,1.6023,681500000.0
2006-01-09 22:05:00,1.6021,1.6023,1.6016,1.602,681500000.0
2006-01-09 22:10:00,1.6018,1.6023,1.6017,1.6018,408900000.0
2006-01-09 22:15:00,1.6017,1.602,1.6017,1.6019,408900000.0
2006-01-09 22:20:00,1.6018,1.602,1.6018,1.6018,681500000.0
2006-01-09 22:25:00,1.6019,1.602,1.6017,1.6018,545200000.0
2006-01-09 22:30:00,1.6019,1.602,1.6018,1.602,681500000.0
2006-01-09 22:35:00,1.6019,1.6024,1.6018,1.602,681500000.0
2006-01-09 22:40:00,1.6021,1.6024,1.6019,1.6021,681500000.0
2006-01-09 22:45:00,1.6023,1.6023,1.6018,1.602,681500000.0
2006-01-09 22:50:00,1.6019,1.6021,1.6015,1.6016,681500000.0
2006-01-09 22:55:00,1.6017,1.602,1.6017,1.6019,681500000.0
2006-01-09 23:00:00,1.602,1.602,1.6016,1.6019,545200000.0
2006-01-09 23:05:00,1.602,1.602,1.6015,1.6016,681500000.0
2006-01-09 23:10:00,1.6015,1.6017,1.6013,1.6016,681500000.0
2006-01-09 23:15:00,1.6017,1.6018,1.6016,1.6017,681500000.0
2006-01-09 23:20:00,1.6016,1.6018,1.6016,1.6017,681500000.0
2006-01-09 23:25:00,1.6016,1.6017,1.6014,1.6015,681500000.0
2006-01-09 23:30:00,1.6016,1.6018,1.6014,1.6018,681500000.0
2006-01-09 23:35:00,1.6017,1.6021,1.6017,1.6018,681500000.0
2006-01-09 23:40:00,1.6019,1.6026,1.6019,1.6023,681500000.0
2006-01-09 23:45:00,1.6024,1.6024,1.602,1.6024,545200000.0
2006-01-09 23:50:00,1.6023,1.6024,1.6019,1.602,545200000.0
2006-01-09 23:55:00,1.6019,1.6023,1.6017,1.6018,681500000.0
2006-01-10 00:00:00,1.6019,1.6024,1.6018,1.6021,681500000.0
2006-01-10 00:05:00,1.602,1.6031,1.6019,1.6031,681500000.0
2006-01-10 00:10:00,1.6029,1.6044,1.6026,1.6042,681500000.0
2006-01-10 00:15:00,1.6046,1.6049,1.6036,1.6042,681500000.0
2006-01-10 00:20:00,1.604,1.6054,1.6037,1.6054,681500000.0
2006-01-10 00:25:00,1.6053,1.6065,1.6048,1.6055,681500000.0
2006-01-10 00:30:00,1.6054,1.6056,1.6049,1.6056,681500000.0
2006-01-10 00:35:00,1.6058,1.6058,1.605,1.6053,681500000.0
2006-01-10 00:40:00,1.6054,1.6056,1.6052,1.6052,545200000.0
2006-01-10 00:45:00,1.6053,1.6064,1.6053,1.6063,681500000.0
2006-01-10 00:50:00,1.6061,1.6065,1.6054,1.6054,681500000.0
2006-01-10 00:55:00,1.6055,1.6058,1.6044,1.6046,681500000.0
2006-01-10 01:00:00,1.6048,1.605,1.6038,1.6043,681500000.0
2006-01-10 01:05:00,1.6044,1.6044,1.6034,1.6043,681500000.0
2006-01-10 01:10:00,1.6043,1.6046,1.6035,1.6037,681500000.0
2006-01-10 01:15:00,1.6036,1.6046,1.6036,1.6042,681500000.0
2006-01-10 01:20:00,1.604,1.6048,1.6037,1.6043,681500000.0
2006-01-10 01:25:00,1.6044,1.6046,1.6038,1.6042,681500000.0
2006-01-10 01:30:00,1.6056,1.608,1.6053,1.6054,681500000.0
2006-01-10 01:35:00,1.6048,1.606,1.6046,1.6053,681500000.0
2006-01-10 01:40:00,1.6054,1.6056,1.6049,1.6056,408900000.0
2006-01-10 01:45:00,1.6055,1.606,1.6052,1.6056,681500000.0
2006-01-10 01:50:00,1.6058,1.6058,1.6046,1.605,681500000.0
2006-01-10 01:55:00,1.6049,1.6055,1.6044,1.6044,681500000.0
2006-01-10 02:00:00,1.6046,1.6052,1.6046,1.6049,681500000.0
2006-01-10 02:05:00,1.6046,1.6049,1.6039,1.6046,681500000.0
2006-01-10 02:10:00,1.6046,1.6056,1.604,1.6044,681500000.0
2006-01-10 02:15:00,1.6043,1.606,1.6043,1.6049,681500000.0
2006-01-10 02:20:00,1.605,1.6056,1.6048,1.6053,681500000.0
2006-01-10 02:25:00,1.6055,1.6059,1.6052,1.6058,681500000.0
2006-01-10 02:30:00,1.6059,1.606,1.6043,1.6046,681500000.0
2006-01-10 02:35:00,1.6043,1.6049,1.6042,1.6044,681500000.0
2006-01-10 02:40:00,1.6046,1.6048,1.604,1.6043,681500000.0
2006-01-10 02:45:00,1.6044,1.6046,1.604,1.6044,545200000.0
2006-01-10 02:50:00,1.6043,1.6044,1.6039,1.604,545200000.0
2006-01-10 02:55:00,1.6042,1.6042,1.6035,1.6035,545200000.0
2006-01-10 03:00:00,1.6036,1.604,1.603,1.6036,681500000.0
2006-01-10 03:05:00,1.6035,1.6043,1.6035,1.604,681500000.0
2006-01-10 03:10:00,1.6039,1.604,1.6037,1.6038,681500000.0
2006-01-10 03:15:00,1.6036,1.6046,1.6031,1.6044,681500000.0
2006-01-10 03:20:00,1.6043,1.6046,1.604,1.6043,681500000.0
2006-01-10 03:25:00,1.6042,1.6043,1.6035,1.6042,681500000.0
2006-01-10 03:30:00,1.604,1.6046,1.6024,1.6039,681500000.0
2006-01-10 03:35:00,1.604,1.6048,1.604,1.6046,681500000.0
2006-01-10 03:40:00,1.6044,1.6048,1.6039,1.6044,681500000.0
2006-01-10 03:45:00,1.6043,1.6044,1.6036,1.604,681500000.0
2006-01-10 03:50:00,1.6042,1.6042,1.6028,1.6032,681500000.0
2006-01-10 03:55:00,1.6034,1.6038,1.603,1.6036,681500000.0
2006-01-10 04:00:00,1.6038,1.6038,1.6031,1.6034,681500000.0
2006-01-10 04:05:00,1.6032,1.6038,1.6031,1.6036,681500000.0
2006-01-10 04:10:00,1.6035,1.6046,1.6035,1.6043,681500000.0
2006-01-10 04:15:00,1.6042,1.6044,1.604,1.6044,681500000.0
2006-01-10 04:20:00,1.6043,1.6044,1.6038,1.604,681500000.0
2006-01-10 04:25:00,1.6039,1.604,1.6038,1.604,272600000.0
2006-01-10 04:30:00,1.6039,1.604,1.6038,1.604,545200000.0
2006-01-10 04:35:00,1.6042,1.6048,1.604,1.6046,681500000.0
2006-01-10 04:40:00,1.6048,1.6048,1.6044,1.6046,681500000.0
2006-01-10 04:45:00,1.6043,1.6044,1.604,1.6044,681500000.0
2006-01-10 04:50:00,1.6046,1.6049,1.6046,1.6049,681500000.0
2006-01-10 04:55:00,1.6048,1.6052,1.6048,1.6052,545200000.0
2006-01-10 05:00:00,1.6049,1.6061,1.6049,1.606,681500000.0
2006-01-10 05:05:00,1.6058,1.6066,1.6055,1.6066,681500000.0
2006-01-10 05:10:00,1.6065,1.6071,1.606,1.6063,681500000.0
2006-01-10 05:15:00,1.6061,1.6063,1.6055,1.606,681500000.0
2006-01-10 05:20:00,1.6061,1.6063,1.606,1.606,272600000.0
2006-01-10 05:25:00,1.6059,1.6061,1.6053,1.6061,681500000.0
2006-01-10 05:30:00,1.6063,1.6087,1.6058,1.6083,681500000.0
2006-01-10 05:35:00,1.6086,1.6086,1.6079,1.6084,681500000.0
2006-01-10 05:40:00,1.6083,1.6086,1.6079,1.608,408900000.0
2006-01-10 05:45:00,1.6079,1.6084,1.6077,1.608,681500000.0
2006-01-10 05:50:00,1.6081,1.6087,1.6076,1.6084,681500000.0
2006-01-10 05:55:00,1.6086,1.6089,1.6081,1.6088,681500000.0
2006-01-10 06:00:00,1.6089,1.6093,1.608,1.6089,681500000.0
2006-01-10 06:05:00,1.6091,1.6094,1.6081,1.6086,681500000.0
2006-01-10 06:10:00,1.6084,1.6086,1.6077,1.6077,681500000.0
2006-01-10 06:15:00,1.6079,1.6081,1.6074,1.6079,681500000.0
2006-01-10 06:20:00,1.6078,1.6079,1.6071,1.6074,681500000.0
2006-01-10 06:25:00,1.6073,1.6076,1.6068,1.6069,681500000.0
2006-01-10 06:30:00,1.6068,1.6077,1.6066,1.6072,681500000.0
2006-01-10 06:35:00,1.6074,1.6076,1.6072,1.6076,681500000.0
2006-01-10 06:40:00,1.6074,1.6076,1.6066,1.6069,681500000.0
2006-01-10 06:45:00,1.6071,1.6071,1.6064,1.6066,681500000.0
2006-01-10 06:50:00,1.6065,1.6068,1.606,1.6068,681500000.0
2006-01-10 06:55:00,1.6066,1.6069,1.6061,1.6064,681500000.0
2006-01-10 07:00:00,1.6065,1.608,1.6063,1.6074,681500000.0
2006-01-10 07:05:00,1.6076,1.6084,1.6074,1.6079,681500000.0
2006-01-10 07:10:00,1.6078,1.608,1.6077,1.608,545200000.0
2006-01-10 07:15:00,1.6081,1.6084,1.608,1.6084,681500000.0
2006-01-10 07:20:00,1.6086,1.6092,1.6083,1.6088,681500000.0
2006-01-10 07:25:00,1.6087,1.6095,1.6083,1.6083,681500000.0
2006-01-10 07:30:00,1.6069,1.6084,1.6069,1.6081,681500000.0
2006-01-10 07:35:00,1.6083,1.6088,1.608,1.6084,681500000.0
2006-01-10 07:40:00,1.6086,1.6092,1.6084,1.6084,681500000.0
2006-01-10 07:45:00,1.6086,1.6088,1.6081,1.6083,545200000.0
2006-01-10 07:50:00,1.6084,1.6092,1.6079,1.6086,681500000.0
2006-01-10 07:55:00,1.6088,1.6089,1.6074,1.6083,681500000.0
2006-01-10 08:00:00,1.6084,1.6087,1.6077,1.6079,681500000.0
2006-01-10 08:05:00,1.608,1.6087,1.6076,1.6081,681500000.0
2006-01-10 08:10:00,1.608,1.6081,1.6071,1.608,681500000.0
2006-01-10 08:15:00,1.6081,1.6093,1.608,1.6089,681500000.0
2006-01-10 08:20:00,1.6088,1.6098,1.6087,1.6093,681500000.0
2006-01-10 08:25:00,1.6094,1.6099,1.6076,1.608,681500000.0
2006-01-10 08:30:00,1.6078,1.6081,1.6074,1.608,681500000.0
2006-01-10 08:35:00,1.6079,1.6086,1.6076,1.6086,681500000.0
2006-01-10 08:40:00,1.6084,1.6084,1.6069,1.6074,681500000.0
2006-01-10 08:45:00,1.6076,1.6086,1.6073,1.6078,681500000.0
2006-01-10 08:50:00,1.6079,1.6084,1.6077,1.6083,681500000.0
2006-01-10 08:55:00,1.6081,1.6101,1.6081,1.6098,681500000.0
2006-01-10 09:00:00,1.6096,1.6109,1.6096,1.6103,681500000.0
2006-01-10 09:05:00,1.6101,1.6104,1.6094,1.6101,681500000.0
2006-01-10 09:10:00,1.6099,1.6106,1.6096,1.6103,681500000.0
2006-01-10 09:15:00,1.6099,1.6104,1.6093,1.6099,681500000.0
2006-01-10 09:20:00,1.6098,1.6099,1.6094,1.6095,681500000.0
2006-01-10 09:25:00,1.6098,1.6104,1.6092,1.6104,681500000.0
2006-01-10 09:30:00,1.6101,1.6104,1.6099,1.6099,681500000.0
2006-01-10 09:35:00,1.6098,1.6107,1.6098,1.6103,681500000.0
2006-01-10 09:40:00,1.6099,1.6104,1.6095,1.6096,681500000.0
2006-01-10 09:45:00,1.6098,1.6104,1.6098,1.6098,681500000.0
2006-01-10 09:50:00,1.6096,1.6099,1.6091,1.6094,681500000.0
2006-01-10 09:55:00,1.6096,1.6096,1.6091,1.6094,681500000.0
2006-01-10 10:00:00,1.6093,1.6096,1.6091,1.6093,681500000.0
2006-01-10 10:05:00,1.6095,1.6099,1.6094,1.6096,681500000.0
2006-01-10 10:10:00,1.6098,1.6104,1.6098,1.6101,681500000.0
2006-01-10 10:15:00,1.6099,1.6104,1.6099,1.6099,545200000.0
2006-01-10 10:20:00,1.6098,1.6099,1.6092,1.6095,681500000.0
2006-01-10 10:25:00,1.6096,1.6098,1.6091,1.6096,545200000.0
2006-01-10 10:30:00,1.6095,1.6098,1.6095,1.6098,545200000.0
2006-01-10 10:35:00,1.6094,1.6096,1.6089,1.6093,545200000.0
2006-01-10 10:40:00,1.6095,1.6096,1.6089,1.6095,545200000.0
2006-01-10 10:45:00,1.6096,1.6098,1.6089,1.6091,681500000.0
2006-01-10 10:50:00,1.6089,1.6094,1.6069,1.6069,681500000.0
2006-01-10 10:55:00,1.6071,1.6073,1.6059,1.6059,681500000.0
2006-01-10 11:00:00,1.606,1.6069,1.6053,1.606,681500000.0
2006-01-10 11:05:00,1.6061,1.6073,1.6059,1.6069,681500000.0
2006-01-10 11:10:00,1.6071,1.6086,1.6071,1.6084,681500000.0
2006-01-10 11:15:00,1.6083,1.6089,1.6081,1.6084,681500000.0
2006-01-10 11:20:00,1.6081,1.6084,1.6073,1.6074,681500000.0
2006-01-10 11:25:00,1.6076,1.6076,1.6072,1.6072,681500000.0
2006-01-10 11:30:00,1.6069,1.6086,1.6069,1.608,681500000.0
2006-01-10 11:35:00,1.6079,1.608,1.6069,1.6071,681500000.0
2006-01-10 11:40:00,1.6072,1.608,1.6068,1.6077,681500000.0
2006-01-10 11:45:00,1.6078,1.6084,1.6077,1.6081,681500000.0
2006-01-10 11:50:00,1.6084,1.6084,1.6074,1.6077,681500000.0
2006-01-10 11:55:00,1.6078,1.6086,1.6073,1.6079,681500000.0
2006-01-10 12:00:00,1.6078,1.6084,1.6065,1.6068,681500000.0
2006-01-10 12:05:00,1.6069,1.6073,1.6061,1.6068,681500000.0
2006-01-10 12:10:00,1.6069,1.6073,1.6065,1.6069,681500000.0
2006-01-10 12:15:00,1.6071,1.6073,1.6069,1.6069,681500000.0
2006-01-10 12:20:00,1.6068,1.6069,1.6052,1.6056,681500000.0
2006-01-10 12:25:00,1.6058,1.606,1.6054,1.6055,681500000.0
2006-01-10 12:30:00,1.6054,1.6058,1.6054,1.6054,681500000.0
2006-01-10 12:35:00,1.6055,1.6058,1.6049,1.6056,681500000.0
2006-01-10 12:40:00,1.6055,1.606,1.6053,1.6056,681500000.0
2006-01-10 12:45:00,1.6058,1.606,1.6055,1.6056,681500000.0
2006-01-10 12:50:00,1.6055,1.6058,1.6054,1.6056,408900000.0
2006-01-10 12:55:00,1.6055,1.6055,1.605,1.6055,681500000.0
2006-01-10 13:00:00,1.6056,1.6056,1.6049,1.605,681500000.0
2006-01-10 13:05:00,1.6052,1.6056,1.6048,1.6056,681500000.0
2006-01-10 13:10:00,1.6055,1.6055,1.6048,1.6049,545200000.0
2006-01-10 13:15:00,1.6046,1.6054,1.6046,1.605,681500000.0
2006-01-10 13:20:00,1.6049,1.6052,1.6046,1.6048,681500000.0
2006-01-10 13:25:00,1.6049,1.6053,1.6044,1.6048,681500000.0
2006-01-10 13:30:00,1.6044,1.6048,1.6042,1.6044,681500000.0
2006-01-10 13:35:00,1.6046,1.6049,1.6044,1.6044,681500000.0
2006-01-10 13:40:00,1.6046,1.6048,1.6042,1.6044,681500000.0
2006-01-10 13:45:00,1.6044,1.6048,1.604,1.6048,681500000.0
2006-01-10 13:50:00,1.6046,1.6048,1.6046,1.6046,681500000.0
2006-01-10 13:55:00,1.6048,1.6049,1.6043,1.6044,681500000.0
2006-01-10 14:00:00,1.6042,1.6048,1.6038,1.6043,681500000.0
2006-01-10 14:05:00,1.6044,1.6046,1.604,1.6042,681500000.0
2006-01-10 14:10:00,1.6043,1.6044,1.6037,1.6037,681500000.0
2006-01-10 14:15:00,1.6038,1.6044,1.6037,1.6044,681500000.0
2006-01-10 14:20:00,1.6042,1.605,1.604,1.6046,681500000.0
2006-01-10 14:25:00,1.6048,1.605,1.6044,1.6048,681500000.0
2006-01-10 14:30:00,1.6044,1.6048,1.6039,1.6044,681500000.0
2006-01-10 14:35:00,1.6043,1.6052,1.6043,1.6046,681500000.0
2006-01-10 14:40:00,1.6044,1.6048,1.6035,1.6041,681500000.0
2006-01-10 14:45:00,1.6042,1.6044,1.6037,1.604,681500000.0
2006-01-10 14:50:00,1.6042,1.6046,1.604,1.6044,681500000.0
2006-01-10 14:55:00,1.6043,1.6049,1.6039,1.6048,681500000.0
2006-01-10 15:00:00,1.6049,1.6053,1.6048,1.605,681500000.0
2006-01-10 15:05:00,1.6049,1.6056,1.6049,1.6052,681500000.0
2006-01-10 15:10:00,1.6049,1.6056,1.6048,1.6048,681500000.0
2006-01-10 15:15:00,1.6049,1.6055,1.6046,1.6053,681500000.0
2006-01-10 15:20:00,1.6052,1.6056,1.6046,1.6054,681500000.0
2006-01-10 15:25:00,1.6053,1.6059,1.6052,1.6056,681500000.0
2006-01-10 15:30:00,1.6058,1.6063,1.6056,1.6063,681500000.0
2006-01-10 15:35:00,1.6061,1.6069,1.6061,1.6066,681500000.0
2006-01-10 15:40:00,1.6068,1.6069,1.606,1.6068,681500000.0
2006-01-10 15:45:00,1.6066,1.6074,1.6064,1.6069,681500000.0
2006-01-10 15:50:00,1.6071,1.6071,1.6065,1.6065,681500000.0
2006-01-10 15:55:00,1.6069,1.6074,1.606,1.6065,681500000.0
2006-01-10 16:00:00,1.6064,1.6074,1.6064,1.6074,681500000.0
2006-01-10 16:05:00,1.6073,1.6074,1.606,1.606,681500000.0
2006-01-10 16:10:00,1.6061,1.6072,1.606,1.6066,681500000.0
2006-01-10 16:15:00,1.6065,1.6069,1.6063,1.6065,681500000.0
2006-01-10 16:20:00,1.6064,1.6076,1.6063,1.6072,681500000.0
2006-01-10 16:25:00,1.6073,1.6074,1.6068,1.6072,681500000.0
2006-01-10 16:30:00,1.6073,1.6077,1.6066,1.6074,681500000.0
2006-01-10 16:35:00,1.6076,1.6076,1.6066,1.6069,681500000.0
2006-01-10 16:40:00,1.6068,1.6074,1.6064,1.6073,681500000.0
2006-01-10 16:45:00,1.6074,1.6078,1.6071,1.6077,681500000.0
2006-01-10 16:50:00,1.6076,1.608,1.6074,1.6076,681500000.0
2006-01-10 16:55:00,1.6077,1.6079,1.6072,1.6073,681500000.0
2006-01-10 17:00:00,1.6069,1.6084,1.6069,1.608,681500000.0
2006-01-10 17:05:00,1.6079,1.6084,1.6078,1.6081,681500000.0
2006-01-10 17:10:00,1.608,1.6084,1.6078,1.6081,681500000.0
2006-01-10 17:15:00,1.6083,1.6089,1.6079,1.6084,681500000.0
2006-01-10 17:20:00,1.6086,1.6094,1.6083,1.6092,681500000.0
2006-01-10 17:25:00,1.6091,1.6098,1.6089,1.6095,681500000.0
2006-01-10 17:30:00,1.6098,1.6099,1.6095,1.6096,681500000.0
2006-01-10 17:35:00,1.6095,1.6096,1.6084,1.6088,681500000.0
2006-01-10 17:40:00,1.6089,1.6094,1.6086,1.6093,681500000.0
2006-01-10 17:45:00,1.6092,1.6096,1.6089,1.6094,681500000.0
2006-01-10 17:50:00,1.6093,1.6103,1.6093,1.6101,681500000.0
2006-01-10 17:55:00,1.6099,1.6104,1.6099,1.6101,681500000.0
2006-01-10 18:00:00,1.6103,1.6107,1.6099,1.6099,681500000.0
2006-01-10 18:05:00,1.6098,1.6103,1.6096,1.6101,681500000.0
2006-01-10 18:10:00,1.6102,1.6103,1.6088,1.6091,681500000.0
2006-01-10 18:15:00,1.6089,1.6093,1.6084,1.6088,681500000.0
2006-01-10 18:20:00,1.6089,1.6089,1.6084,1.6087,545200000.0
2006-01-10 18:25:00,1.6088,1.6103,1.6088,1.6099,681500000.0
2006-01-10 18:30:00,1.6098,1.6104,1.6098,1.6104,545200000.0
2006-01-10 18:35:00,1.6103,1.611,1.6103,1.6104,681500000.0
2006-01-10 18:40:00,1.6103,1.6106,1.6102,1.6102,681500000.0
2006-01-10 18:45:00,1.6101,1.6103,1.6099,1.6099,545200000.0
2006-01-10 18:50:00,1.6101,1.6103,1.6099,1.6101,681500000.0
2006-01-10 18:55:00,1.6099,1.6101,1.6099,1.6099,408900000.0
2006-01-10 19:00:00,1.6098,1.6098,1.6091,1.6095,681500000.0
2006-01-10 19:05:00,1.6093,1.6096,1.6093,1.6096,408900000.0
2006-01-10 19:10:00,1.6098,1.6099,1.6093,1.6098,545200000.0
2006-01-10 19:15:00,1.6096,1.6099,1.6092,1.6095,681500000.0
2006-01-10 19:20:00,1.6096,1.6099,1.6091,1.6099,545200000.0
2006-01-10 19:25:00,1.6098,1.6103,1.6098,1.6099,545200000.0
2006-01-10 19:30:00,1.6093,1.6099,1.6093,1.6096,545200000.0
2006-01-10 19:35:00,1.6098,1.6104,1.6098,1.6101,681500000.0
2006-01-10 19:40:00,1.6099,1.6102,1.6096,1.6101,545200000.0
2006-01-10 19:45:00,1.6102,1.6109,1.6102,1.6106,681500000.0
2006-01-10 19:50:00,1.6107,1.6107,1.6102,1.6104,681500000.0
2006-01-10 19:55:00,1.6103,1.6106,1.6101,1.6101,681500000.0
2006-01-10 20:00:00,1.6102,1.6107,1.6101,1.6103,545200000.0
2006-01-10 20:05:00,1.6104,1.6104,1.6101,1.6104,681500000.0
2006-01-10 20:10:00,1.6103,1.6107,1.6103,1.6104,681500000.0
2006-01-10 20:15:00,1.6106,1.6107,1.6101,1.6104,681500000.0
2006-01-10 20:20:00,1.6106,1.6107,1.6102,1.6104,272600000.0
2006-01-10 20:25:00,1.6103,1.6103,1.6099,1.6101,545200000.0
2006-01-10 20:30:00,1.6102,1.6104,1.6096,1.6099,545200000.0
2006-01-10 20:35:00,1.6098,1.6102,1.6096,1.6099,681500000.0
2006-01-10 20:40:00,1.6101,1.6102,1.6099,1.6101,681500000.0
2006-01-10 20:45:00,1.6103,1.6107,1.6099,1.6101,681500000.0
2006-01-10 20:50:00,1.6103,1.6104,1.6096,1.6096,681500000.0
2006-01-10 20:55:00,1.6098,1.6102,1.6096,1.6102,545200000.0
2006-01-10 21:00:00,1.6093,1.6099,1.6093,1.6096,545200000.0
2006-01-10 21:05:00,1.6098,1.6098,1.6095,1.6096,681500000.0
2006-01-10 21:10:00,1.6098,1.6099,1.6095,1.6096,408900000.0
2006-01-10 21:15:00,1.6095,1.6098,1.6094,1.6095,545200000.0
2006-01-10 21:20:00,1.6094,1.6095,1.6093,1.6094,408900000.0
2006-01-10 21:25:00,1.6095,1.6096,1.6094,1.6096,545200000.0
2006-01-10 21:30:00,1.6098,1.6102,1.6095,1.6099,681500000.0
2006-01-10 21:35:00,1.6098,1.6099,1.6096,1.6096,408900000.0
2006-01-10 21:40:00,1.6098,1.6099,1.6095,1.6099,545200000.0
2006-01-10 21:45:00,1.6098,1.6101,1.6096,1.6099,681500000.0
2006-01-10 21:50:00,1.6098,1.6099,1.6096,1.6099,408900000.0
2006-01-10 21:55:00,1.6101,1.6101,1.6091,1.6096,545200000.0
2006-01-10 22:00:00,1.6095,1.6103,1.6095,1.6098,545200000.0
2006-01-10 22:05:00,1.6096,1.6104,1.6096,1.6104,681500000.0
2006-01-10 22:10:00,1.6103,1.6107,1.6099,1.6107,545200000.0
2006-01-10 22:15:00,1.6106,1.6112,1.6102,1.6104,681500000.0
2006-01-10 22:20:00,1.6103,1.6112,1.6103,1.611,681500000.0
2006-01-10 22:25:00,1.6109,1.611,1.6107,1.6109,545200000.0
2006-01-10 22:30:00,1.611,1.611,1.6101,1.6107,681500000.0
2006-01-10 22:35:00,1.6106,1.6109,1.6103,1.6104,545200000.0
2006-01-10 22:40:00,1.6103,1.6113,1.6101,1.611,681500000.0
2006-01-10 22:45:00,1.6112,1.6113,1.6103,1.6106,545200000.0
2006-01-10 22:50:00,1.6104,1.6107,1.6104,1.6104,681500000.0
2006-01-10 22:55:00,1.6107,1.6107,1.6103,1.6103,681500000.0
2006-01-10 23:00:00,1.6104,1.6107,1.6099,1.6104,681500000.0
2006-01-10 23:05:00,1.6106,1.6107,1.6099,1.6099,681500000.0
2006-01-10 23:10:00,1.6101,1.6101,1.6089,1.6093,681500000.0
2006-01-10 23:15:00,1.6092,1.6099,1.6089,1.6094,681500000.0
2006-01-10 23:20:00,1.6095,1.6096,1.6086,1.6095,681500000.0
2006-01-10 23:25:00,1.6094,1.6112,1.6094,1.6103,681500000.0
2006-01-10 23:30:00,1.6104,1.6106,1.6096,1.6096,681500000.0
2006-01-10 23:35:00,1.6098,1.6102,1.6094,1.6096,681500000.0
2006-01-10 23:40:00,1.6098,1.6103,1.6096,1.6096,681500000.0
2006-01-10 23:45:00,1.6098,1.6099,1.6084,1.6084,681500000.0
2006-01-10 23:50:00,1.6088,1.6088,1.6078,1.6078,681500000.0
2006-01-10 23:55:00,1.6076,1.6083,1.6076,1.6081,545200000.0
2006-01-11 00:00:00,1.6083,1.6091,1.6083,1.6091,545200000.0
2006-01-11 00:05:00,1.6089,1.6103,1.6089,1.6093,545200000.0
2006-01-11 00:10:00,1.6092,1.6096,1.6091,1.6091,681500000.0
2006-01-11 00:15:00,1.6089,1.6092,1.6088,1.6089,545200000.0
2006-01-11 00:20:00,1.6091,1.6092,1.6084,1.6086,681500000.0
2006-01-11 00:25:00,1.6087,1.6089,1.6077,1.608,545200000.0
2006-01-11 00:30:00,1.6086,1.6092,1.608,1.6087,681500000.0
2006-01-11 00:35:00,1.6086,1.6087,1.6079,1.6079,681500000.0
2006-01-11 00:40:00,1.6079,1.608,1.6073,1.6077,681500000.0
2006-01-11 00:45:00,1.6076,1.6087,1.6069,1.6087,681500000.0
2006-01-11 00:50:00,1.6083,1.6087,1.6079,1.6086,681500000.0
2006-01-11 00:55:00,1.6087,1.6088,1.608,1.6081,681500000.0
2006-01-11 01:00:00,1.6083,1.6083,1.6078,1.6083,681500000.0
2006-01-11 01:05:00,1.608,1.608,1.6068,1.6073,681500000.0
2006-01-11 01:10:00,1.6072,1.6074,1.6069,1.6072,681500000.0
2006-01-11 01:15:00,1.6073,1.6074,1.6068,1.6069,681500000.0
2006-01-11 01:20:00,1.6071,1.6074,1.6066,1.6071,681500000.0
2006-01-11 01:25:00,1.6069,1.6074,1.6065,1.6069,681500000.0
2006-01-11 01:30:00,1.6068,1.6068,1.6055,1.6059,545200000.0
2006-01-11 01:35:00,1.6058,1.6066,1.6056,1.6064,681500000.0
2006-01-11 01:40:00,1.6066,1.6073,1.6064,1.6066,681500000.0
2006-01-11 01:45:00,1.6065,1.6073,1.6065,1.6069,681500000.0
2006-01-11 01:50:00,1.6071,1.6073,1.6061,1.6063,681500000.0
2006-01-11 01:55:00,1.6059,1.6074,1.6059,1.6074,681500000.0
2006-01-11 02:00:00,1.6073,1.6073,1.606,1.6065,681500000.0
2006-01-11 02:05:00,1.6068,1.6077,1.6065,1.6073,681500000.0
2006-01-11 02:10:00,1.6071,1.6079,1.6068,1.6074,681500000.0
2006-01-11 02:15:00,1.6073,1.6077,1.6061,1.6063,681500000.0
2006-01-11 02:20:00,1.6064,1.6068,1.6061,1.6064,681500000.0
2006-01-11 02:25:00,1.6063,1.6066,1.6063,1.6065,681500000.0
2006-01-11 02:30:00,1.6064,1.6065,1.6061,1.6061,681500000.0
2006-01-11 02:35:00,1.6063,1.6068,1.6063,1.6066,681500000.0
2006-01-11 02:40:00,1.6065,1.6073,1.6065,1.6068,681500000.0
2006-01-11 02:45:00,1.6069,1.6078,1.6068,1.6073,681500000.0
2006-01-11 02:50:00,1.6071,1.6077,1.6071,1.6076,681500000.0
2006-01-11 02:55:00,1.6077,1.6079,1.6069,1.6074,681500000.0
2006-01-11 03:00:00,1.6076,1.608,1.6072,1.6079,681500000.0
2006-01-11 03:05:00,1.6079,1.6079,1.6076,1.6076,681500000.0
2006-01-11 03:10:00,1.6077,1.6077,1.6074,1.6074,545200000.0
2006-01-11 03:15:00,1.6076,1.608,1.6074,1.608,681500000.0
2006-01-11 03:20:00,1.6081,1.6081,1.6078,1.6079,681500000.0
2006-01-11 03:25:00,1.608,1.6083,1.6078,1.6083,408900000.0
2006-01-11 03:30:00,1.6081,1.6087,1.6081,1.6084,545200000.0
2006-01-11 03:35:00,1.6086,1.6093,1.6084,1.6089,681500000.0
2006-01-11 03:40:00,1.6088,1.6089,1.6084,1.6087,681500000.0
2006-01-11 03:45:00,1.6088,1.6088,1.6084,1.6084,545200000.0
2006-01-11 03:50:00,1.6086,1.6089,1.6086,1.6089,681500000.0
2006-01-11 03:55:00,1.6092,1.6092,1.6084,1.6087,681500000.0
2006-01-11 04:00:00,1.6089,1.6091,1.6084,1.6084,681500000.0
2006-01-11 04:05:00,1.6083,1.6093,1.6083,1.6093,681500000.0
2006-01-11 04:10:00,1.6092,1.6094,1.6088,1.6092,681500000.0
2006-01-11 04:15:00,1.6096,1.6099,1.6094,1.6099,681500000.0
2006-01-11 04:20:00,1.6098,1.6099,1.6094,1.6094,681500000.0
2006-01-11 04:25:00,1.6096,1.6099,1.6089,1.6091,681500000.0
2006-01-11 04:30:00,1.6092,1.6099,1.6088,1.6098,681500000.0
2006-01-11 04:35:00,1.6096,1.6101,1.6093,1.6099,681500000.0
2006-01-11 04:40:00,1.6103,1.6103,1.6092,1.6093,681500000.0
2006-01-11 04:45:00,1.6092,1.6098,1.6092,1.6096,681500000.0
2006-01-11 04:50:00,1.6098,1.6098,1.6093,1.6095,681500000.0
2006-01-11 04:55:00,1.6096,1.6099,1.6093,1.6098,408900000.0
2006-01-11 05:00:00,1.6096,1.6098,1.6076,1.608,681500000.0
2006-01-11 05:05:00,1.6081,1.6084,1.608,1.6081,545200000.0
2006-01-11 05:10:00,1.608,1.6086,1.6079,1.6084,681500000.0
2006-01-11 05:15:00,1.6083,1.6083,1.6078,1.608,545200000.0
2006-01-11 05:20:00,1.6081,1.6084,1.608,1.6083,545200000.0
2006-01-11 05:25:00,1.6081,1.6084,1.6081,1.6083,681500000.0
2006-01-11 05:30:00,1.608,1.6089,1.608,1.6084,681500000.0
2006-01-11 05:35:00,1.6083,1.6087,1.6083,1.6087,545200000.0
2006-01-11 05:40:00,1.6086,1.6086,1.608,1.608,681500000.0
2006-01-11 05:45:00,1.6081,1.6081,1.6077,1.6079,545200000.0
2006-01-11 05:50:00,1.608,1.6081,1.6077,1.6079,545200000.0
2006-01-11 05:55:00,1.6077,1.6079,1.6074,1.6074,408900000.0
2006-01-11 06:00:00,1.6076,1.6078,1.6074,1.6078,545200000.0
2006-01-11 06:05:00,1.6077,1.6086,1.6077,1.608,681500000.0
2006-01-11 06:10:00,1.6081,1.6084,1.6079,1.6079,681500000.0
2006-01-11 06:15:00,1.6078,1.6079,1.6069,1.6069,681500000.0
2006-01-11 06:20:00,1.6068,1.6071,1.6066,1.6069,681500000.0
2006-01-11 06:25:00,1.6066,1.6078,1.6063,1.6074,681500000.0
2006-01-11 06:30:00,1.6073,1.6077,1.6069,1.6072,681500000.0
2006-01-11 06:35:00,1.6078,1.6079,1.6069,1.6074,681500000.0
2006-01-11 06:40:00,1.6073,1.6076,1.6069,1.6071,681500000.0
2006-01-11 06:45:00,1.6072,1.6073,1.6069,1.6071,681500000.0
2006-01-11 06:50:00,1.6072,1.6077,1.6068,1.6068,681500000.0
2006-01-11 06:55:00,1.6069,1.6076,1.6069,1.6069,681500000.0
2006-01-11 07:00:00,1.6068,1.6078,1.6068,1.6076,681500000.0
2006-01-11 07:05:00,1.6074,1.6074,1.6068,1.6073,681500000.0
2006-01-11 07:10:00,1.6071,1.6074,1.6069,1.6071,681500000.0
2006-01-11 07:15:00,1.6073,1.6074,1.6066,1.6071,681500000.0
2006-01-11 07:20:00,1.6072,1.6073,1.6066,1.6071,681500000.0
2006-01-11 07:25:00,1.6069,1.6073,1.6068,1.6069,681500000.0
2006-01-11 07:30:00,1.6071,1.6074,1.6068,1.6071,681500000.0
2006-01-11 07:35:00,1.6072,1.6074,1.6068,1.6073,681500000.0
2006-01-11 07:40:00,1.6072,1.6074,1.6069,1.6072,681500000.0
2006-01-11 07:45:00,1.6071,1.6071,1.606,1.6066,681500000.0
2006-01-11 07:50:00,1.6061,1.6072,1.6061,1.6066,545200000.0
2006-01-11 07:55:00,1.6069,1.6071,1.6064,1.6066,681500000.0
2006-01-11 08:00:00,1.6068,1.6072,1.6056,1.6063,681500000.0
2006-01-11 08:05:00,1.6063,1.6069,1.6056,1.6068,681500000.0
2006-01-11 08:10:00,1.6069,1.6072,1.606,1.6066,681500000.0
2006-01-11 08:15:00,1.6068,1.6068,1.6056,1.6063,681500000.0
2006-01-11 08:20:00,1.6061,1.6068,1.606,1.6068,681500000.0
2006-01-11 08:25:00,1.6066,1.6077,1.6066,1.6074,545200000.0
2006-01-11 08:30:00,1.6072,1.6079,1.6068,1.6071,681500000.0
2006-01-11 08:35:00,1.6072,1.6077,1.6065,1.6074,681500000.0
2006-01-11 08:40:00,1.6076,1.6093,1.6074,1.6091,681500000.0
2006-01-11 08:45:00,1.6092,1.6093,1.6078,1.6078,681500000.0
2006-01-11 08:50:00,1.6079,1.6083,1.6074,1.608,681500000.0
2006-01-11 08:55:00,1.6079,1.6081,1.6076,1.6076,681500000.0
2006-01-11 09:00:00,1.6077,1.608,1.6074,1.6076,681500000.0
2006-01-11 09:05:00,1.6077,1.608,1.6076,1.6079,681500000.0
2006-01-11 09:10:00,1.608,1.6081,1.6076,1.608,545200000.0
2006-01-11 09:15:00,1.6081,1.6088,1.6073,1.6076,681500000.0
2006-01-11 09:20:00,1.6077,1.6079,1.6071,1.6074,545200000.0
2006-01-11 09:25:00,1.6073,1.608,1.6073,1.608,681500000.0
2006-01-11 09:30:00,1.6079,1.6081,1.6074,1.6079,681500000.0
2006-01-11 09:35:00,1.6078,1.6081,1.6072,1.6076,681500000.0
2006-01-11 09:40:00,1.6074,1.6078,1.6066,1.6077,681500000.0
2006-01-11 09:45:00,1.6074,1.6076,1.6072,1.6074,681500000.0
2006-01-11 09:50:00,1.6073,1.6079,1.6065,1.6069,681500000.0
2006-01-11 09:55:00,1.6071,1.608,1.6061,1.608,681500000.0
2006-01-11 10:00:00,1.6078,1.608,1.6073,1.6076,681500000.0
2006-01-11 10:05:00,1.6074,1.6077,1.6069,1.6073,681500000.0
2006-01-11 10:10:00,1.6072,1.6074,1.6068,1.6071,681500000.0
2006-01-11 10:15:00,1.6072,1.6081,1.6072,1.608,681500000.0
2006-01-11 10:20:00,1.6079,1.6087,1.6074,1.608,681500000.0
2006-01-11 10:25:00,1.6081,1.6084,1.6074,1.6078,681500000.0
2006-01-11 10:30:00,1.6076,1.6076,1.6061,1.6066,681500000.0
2006-01-11 10:35:00,1.6069,1.6074,1.6066,1.6074,681500000.0
2006-01-11 10:40:00,1.6073,1.6077,1.6066,1.6068,681500000.0
2006-01-11 10:45:00,1.6069,1.6069,1.6063,1.6065,681500000.0
2006-01-11 10:50:00,1.6064,1.6066,1.6056,1.606,681500000.0
2006-01-11 10:55:00,1.6059,1.6061,1.6056,1.6059,545200000.0
2006-01-11 11:00:00,1.606,1.6064,1.6058,1.606,681500000.0
2006-01-11 11:05:00,1.6059,1.6063,1.6056,1.606,681500000.0
2006-01-11 11:10:00,1.6059,1.606,1.6058,1.6059,408900000.0
2006-01-11 11:15:00,1.6061,1.6064,1.6056,1.6063,681500000.0
2006-01-11 11:20:00,1.6061,1.6072,1.6059,1.6069,681500000.0
2006-01-11 11:25:00,1.6071,1.6074,1.6069,1.6071,681500000.0
2006-01-11 11:30:00,1.6072,1.6077,1.6071,1.6074,681500000.0
2006-01-11 11:35:00,1.6076,1.6078,1.6073,1.6078,681500000.0
2006-01-11 11:40:00,1.6077,1.608,1.6074,1.6074,681500000.0
2006-01-11 11:45:00,1.6073,1.6076,1.6058,1.6069,681500000.0
2006-01-11 11:50:00,1.6073,1.6073,1.6065,1.6069,681500000.0
2006-01-11 11:55:00,1.6071,1.6074,1.6063,1.6066,681500000.0
2006-01-11 12:00:00,1.6064,1.6068,1.6055,1.6061,681500000.0
2006-01-11 12:05:00,1.606,1.6066,1.6059,1.6064,681500000.0
2006-01-11 12:10:00,1.6065,1.6066,1.6046,1.6056,681500000.0
2006-01-11 12:15:00,1.6055,1.6056,1.6048,1.605,681500000.0
2006-01-11 12:20:00,1.6052,1.6061,1.6048,1.6056,681500000.0
2006-01-11 12:25:00,1.6054,1.6059,1.6048,1.605,681500000.0
2006-01-11 12:30:00,1.6053,1.6054,1.6046,1.6049,681500000.0
2006-01-11 12:35:00,1.605,1.6056,1.6049,1.6052,681500000.0
2006-01-11 12:40:00,1.605,1.6063,1.6048,1.6054,681500000.0
2006-01-11 12:45:00,1.6055,1.6056,1.6044,1.6048,681500000.0
2006-01-11 12:50:00,1.6046,1.6069,1.6044,1.6058,681500000.0
2006-01-11 12:55:00,1.6054,1.6056,1.6048,1.6056,681500000.0
2006-01-11 13:00:00,1.6055,1.6055,1.6048,1.6049,681500000.0
2006-01-11 13:05:00,1.605,1.6054,1.6046,1.6048,681500000.0
2006-01-11 13:10:00,1.605,1.6054,1.6046,1.6049,681500000.0
2006-01-11 13:15:00,1.6048,1.6056,1.6048,1.6052,681500000.0
2006-01-11 13:20:00,1.6053,1.6061,1.605,1.6054,681500000.0
2006-01-11 13:25:00,1.6053,1.606,1.6048,1.6058,681500000.0
2006-01-11 13:30:00,1.6056,1.6069,1.6054,1.6061,681500000.0
2006-01-11 13:35:00,1.6063,1.6066,1.6058,1.6058,681500000.0
2006-01-11 13:40:00,1.6059,1.606,1.6055,1.6059,681500000.0
2006-01-11 13:45:00,1.606,1.6064,1.6056,1.6059,681500000.0
2006-01-11 13:50:00,1.606,1.6063,1.6058,1.606,681500000.0
2006-01-11 13:55:00,1.6061,1.6068,1.606,1.6066,681500000.0
2006-01-11 14:00:00,1.6065,1.6069,1.6059,1.6069,681500000.0
2006-01-11 14:05:00,1.6066,1.6069,1.6061,1.6065,681500000.0
2006-01-11 14:10:00,1.6066,1.6068,1.6056,1.6056,681500000.0
2006-01-11 14:15:00,1.6058,1.606,1.6053,1.6059,681500000.0
2006-01-11 14:20:00,1.606,1.6065,1.6048,1.6049,681500000.0
2006-01-11 14:25:00,1.6048,1.6049,1.6044,1.6044,681500000.0
2006-01-11 14:30:00,1.6046,1.6055,1.6042,1.6055,681500000.0
2006-01-11 14:35:00,1.6054,1.6059,1.6048,1.6055,681500000.0
2006-01-11 14:40:00,1.6053,1.606,1.6052,1.6059,681500000.0
2006-01-11 14:45:00,1.606,1.6063,1.6055,1.6059,545200000.0
2006-01-11 14:50:00,1.6058,1.6061,1.6056,1.6059,681500000.0
2006-01-11 14:55:00,1.606,1.6066,1.6058,1.606,681500000.0
2006-01-11 15:00:00,1.6061,1.6065,1.6056,1.6058,681500000.0
2006-01-11 15:05:00,1.6056,1.606,1.6046,1.6048,681500000.0
2006-01-11 15:10:00,1.6049,1.6059,1.6043,1.6049,681500000.0
2006-01-11 15:15:00,1.605,1.6055,1.6046,1.6053,681500000.0
2006-01-11 15:20:00,1.6052,1.6054,1.6046,1.6049,681500000.0
2006-01-11 15:25:00,1.605,1.6063,1.605,1.6056,681500000.0
2006-01-11 15:30:00,1.6054,1.6065,1.6053,1.6056,681500000.0
2006-01-11 15:35:00,1.6054,1.6068,1.6054,1.6058,681500000.0
2006-01-11 15:40:00,1.6056,1.6058,1.6048,1.6056,681500000.0
2006-01-11 15:45:00,1.6055,1.606,1.6048,1.605,681500000.0
2006-01-11 15:50:00,1.6053,1.6059,1.6048,1.6054,681500000.0
2006-01-11 15:55:00,1.6058,1.606,1.605,1.6055,681500000.0
2006-01-11 16:00:00,1.6056,1.6059,1.6048,1.605,681500000.0
2006-01-11 16:05:00,1.6052,1.6061,1.6048,1.6059,681500000.0
2006-01-11 16:10:00,1.6058,1.6064,1.6052,1.6053,681500000.0
2006-01-11 16:15:00,1.6052,1.6055,1.6043,1.6048,681500000.0
2006-01-11 16:20:00,1.605,1.6056,1.6044,1.605,681500000.0
2006-01-11 16:25:00,1.6052,1.6059,1.605,1.6059,681500000.0
2006-01-11 16:30:00,1.6058,1.606,1.6054,1.6058,681500000.0
2006-01-11 16:35:00,1.6059,1.6061,1.605,1.605,681500000.0
2006-01-11 16:40:00,1.6052,1.6055,1.6048,1.6048,681500000.0
2006-01-11 16:45:00,1.6046,1.6048,1.604,1.604,681500000.0
2006-01-11 16:50:00,1.604,1.6042,1.6036,1.6039,681500000.0
2006-01-11 16:55:00,1.604,1.6043,1.6036,1.6039,681500000.0
2006-01-11 17:00:00,1.604,1.6046,1.6038,1.6042,681500000.0
2006-01-11 17:05:00,1.6044,1.6044,1.6035,1.604,681500000.0
2006-01-11 17:10:00,1.6039,1.6042,1.6032,1.6034,681500000.0
2006-01-11 17:15:00,1.6032,1.6037,1.6024,1.6026,681500000.0
2006-01-11 17:20:00,1.6028,1.6038,1.6024,1.6036,681500000.0
2006-01-11 17:25:00,1.6038,1.6046,1.6031,1.6043,681500000.0
2006-01-11 17:30:00,1.6044,1.6049,1.6032,1.6032,681500000.0
2006-01-11 17:35:00,1.6034,1.6036,1.6028,1.6029,681500000.0
2006-01-11 17:40:00,1.603,1.6038,1.6026,1.6037,681500000.0
2006-01-11 17:45:00,1.6036,1.6044,1.603,1.6032,681500000.0
2006-01-11 17:50:00,1.603,1.604,1.603,1.6039,681500000.0
2006-01-11 17:55:00,1.6038,1.6054,1.6038,1.6046,681500000.0
2006-01-11 18:00:00,1.6049,1.6055,1.6044,1.6052,681500000.0
2006-01-11 18:05:00,1.605,1.6056,1.6048,1.6048,681500000.0
2006-01-11 18:10:00,1.6046,1.6049,1.6044,1.6046,545200000.0
2006-01-11 18:15:00,1.6048,1.6058,1.6048,1.6053,545200000.0
2006-01-11 18:20:00,1.6052,1.6059,1.6046,1.6046,681500000.0
2006-01-11 18:25:00,1.6048,1.605,1.6043,1.6046,681500000.0
2006-01-11 18:30:00,1.6044,1.605,1.6044,1.6046,681500000.0
2006-01-11 18:35:00,1.6044,1.6048,1.6041,1.6043,545200000.0
2006-01-11 18:40:00,1.6042,1.6049,1.6042,1.6048,681500000.0
2006-01-11 18:45:00,1.6048,1.605,1.6046,1.6046,545200000.0
2006-01-11 18:50:00,1.6042,1.6046,1.6029,1.603,681500000.0
2006-01-11 18:55:00,1.6028,1.6031,1.6024,1.6029,681500000.0
2006-01-11 19:00:00,1.6026,1.6034,1.6026,1.6029,681500000.0
2006-01-11 19:05:00,1.603,1.6032,1.6026,1.6031,545200000.0
2006-01-11 19:10:00,1.6032,1.6035,1.6029,1.6032,681500000.0
2006-01-11 19:15:00,1.6035,1.6038,1.6032,1.6036,545200000.0
2006-01-11 19:20:00,1.6034,1.6043,1.6032,1.6036,681500000.0
2006-01-11 19:25:00,1.6037,1.6042,1.6035,1.6036,681500000.0
2006-01-11 19:30:00,1.6037,1.6037,1.6032,1.6037,681500000.0
2006-01-11 19:35:00,1.6038,1.604,1.6034,1.6039,681500000.0
2006-01-11 19:40:00,1.6041,1.6044,1.6038,1.6043,681500000.0
2006-01-11 19:45:00,1.6044,1.6044,1.6037,1.6037,681500000.0
2006-01-11 19:50:00,1.6038,1.6041,1.6036,1.6041,681500000.0
2006-01-11 19:55:00,1.604,1.604,1.6032,1.6035,545200000.0
2006-01-11 20:00:00,1.6034,1.6036,1.6028,1.6028,681500000.0
2006-01-11 20:05:00,1.6026,1.6028,1.602,1.6024,545200000.0
2006-01-11 20:10:00,1.6026,1.6026,1.6019,1.6024,681500000.0
2006-01-11 20:15:00,1.6023,1.6026,1.6023,1.6024,545200000.0
2006-01-11 20:20:00,1.6026,1.6035,1.6024,1.6035,545200000.0
2006-01-11 20:25:00,1.6034,1.6043,1.6032,1.6041,681500000.0
2006-01-11 20:30:00,1.6039,1.6043,1.6038,1.6041,681500000.0
2006-01-11 20:35:00,1.6042,1.6052,1.6039,1.6049,681500000.0
2006-01-11 20:40:00,1.6052,1.6052,1.6048,1.6048,681500000.0
2006-01-11 20:45:00,1.6049,1.6054,1.6046,1.6052,681500000.0
2006-01-11 20:50:00,1.605,1.6055,1.6049,1.6052,681500000.0
2006-01-11 20:55:00,1.605,1.6055,1.6049,1.6049,681500000.0
2006-01-11 21:00:00,1.6048,1.6052,1.6046,1.6046,545200000.0
2006-01-11 21:05:00,1.6046,1.6055,1.6044,1.6053,545200000.0
2006-01-11 21:10:00,1.6054,1.6056,1.605,1.6054,681500000.0
2006-01-11 21:15:00,1.6055,1.6056,1.6052,1.6053,545200000.0
2006-01-11 21:20:00,1.6052,1.6053,1.6048,1.6052,545200000.0
2006-01-11 21:25:00,1.6053,1.6059,1.6052,1.6058,681500000.0
2006-01-11 21:30:00,1.6055,1.6058,1.6053,1.6054,681500000.0
2006-01-11 21:35:00,1.6053,1.6056,1.6053,1.6056,681500000.0
2006-01-11 21:40:00,1.6055,1.6056,1.6052,1.6052,681500000.0
2006-01-11 21:45:00,1.605,1.6052,1.6048,1.6049,545200000.0
2006-01-11 21:50:00,1.605,1.605,1.6048,1.6049,272600000.0
2006-01-11 21:55:00,1.605,1.6055,1.6048,1.6053,681500000.0
2006-01-11 22:00:00,1.6052,1.6054,1.6048,1.6054,545200000.0
2006-01-11 22:05:00,1.6052,1.6053,1.6049,1.6052,408900000.0
2006-01-11 22:10:00,1.6053,1.6054,1.6048,1.6053,545200000.0
2006-01-11 22:15:00,1.6052,1.6055,1.6052,1.6053,681500000.0
2006-01-11 22:20:00,1.6055,1.6056,1.6053,1.6055,681500000.0
2006-01-11 22:25:00,1.6054,1.6055,1.605,1.605,272600000.0
2006-01-11 22:30:00,1.6049,1.6058,1.6049,1.6058,681500000.0
2006-01-11 22:35:00,1.6056,1.6058,1.6056,1.6056,545200000.0
2006-01-11 22:40:00,1.6058,1.606,1.6054,1.6056,681500000.0
2006-01-11 22:45:00,1.6055,1.6056,1.6054,1.6056,681500000.0
2006-01-11 22:50:00,1.6055,1.6056,1.6052,1.6054,681500000.0
2006-01-11 22:55:00,1.6055,1.606,1.605,1.6052,681500000.0
2006-01-11 23:00:00,1.605,1.6056,1.6046,1.6049,681500000.0
2006-01-11 23:05:00,1.605,1.6054,1.6046,1.6053,681500000.0
2006-01-11 23:10:00,1.6052,1.606,1.605,1.6056,681500000.0
2006-01-11 23:15:00,1.6058,1.6058,1.6052,1.6056,681500000.0
2006-01-11 23:20:00,1.6058,1.6063,1.6055,1.6056,545200000.0
2006-01-11 23:25:00,1.6058,1.6074,1.6056,1.6073,681500000.0
2006-01-11 23:30:00,1.6072,1.6074,1.6066,1.6071,681500000.0
2006-01-11 23:35:00,1.6069,1.6071,1.6062,1.6065,681500000.0
2006-01-11 23:40:00,1.6066,1.6069,1.6065,1.6065,545200000.0
2006-01-11 23:45:00,1.6066,1.6068,1.606,1.6061,681500000.0
2006-01-11 23:50:00,1.6062,1.6069,1.6059,1.6064,681500000.0
2006-01-11 23:55:00,1.6065,1.6069,1.6062,1.6066,681500000.0
2006-01-12 00:00:00,1.6063,1.6069,1.606,1.6066,681500000.0
2006-01-12 00:05:00,1.6065,1.6065,1.6063,1.6063,408900000.0
2006-01-12 00:10:00,1.6064,1.6066,1.6061,1.6066,681500000.0
2006-01-12 00:15:00,1.6065,1.6068,1.6064,1.6066,545200000.0
2006-01-12 00:20:00,1.6065,1.6066,1.6061,1.6064,545200000.0
2006-01-12 00:25:00,1.6063,1.6068,1.6061,1.6063,681500000.0
2006-01-12 00:30:00,1.6066,1.6071,1.6061,1.6065,681500000.0
2006-01-12 00:35:00,1.6066,1.6074,1.6065,1.6069,681500000.0
2006-01-12 00:40:00,1.6066,1.6073,1.6066,1.6071,681500000.0
2006-01-12 00:45:00,1.6069,1.6073,1.6069,1.6069,681500000.0
2006-01-12 00:50:00,1.6068,1.6073,1.6065,1.6069,681500000.0
2006-01-12 00:55:00,1.6071,1.6074,1.6068,1.6069,545200000.0
2006-01-12 01:00:00,1.6068,1.6069,1.6064,1.6066,545200000.0
2006-01-12 01:05:00,1.6065,1.6069,1.6064,1.6069,681500000.0
2006-01-12 01:10:00,1.6068,1.6073,1.6064,1.6072,681500000.0
2006-01-12 01:15:00,1.6072,1.6073,1.6061,1.6064,681500000.0
2006-01-12 01:20:00,1.6063,1.6068,1.6056,1.6064,681500000.0
2006-01-12 01:25:00,1.6066,1.6069,1.6063,1.6069,681500000.0
2006-01-12 01:30:00,1.6076,1.6084,1.606,1.6065,681500000.0
2006-01-12 01:35:00,1.6066,1.6066,1.6046,1.605,681500000.0
2006-01-12 01:40:00,1.6049,1.605,1.6043,1.6046,545200000.0
2006-01-12 01:45:00,1.6044,1.6054,1.6042,1.6054,681500000.0
2006-01-12 01:50:00,1.6052,1.6066,1.605,1.6065,681500000.0
2006-01-12 01:55:00,1.6066,1.6072,1.6058,1.6066,681500000.0
2006-01-12 02:00:00,1.6071,1.6072,1.6066,1.6066,681500000.0
2006-01-12 02:05:00,1.6065,1.6068,1.6059,1.6066,681500000.0
2006-01-12 02:10:00,1.6069,1.6069,1.6056,1.6056,681500000.0
2006-01-12 02:15:00,1.6058,1.606,1.6049,1.6054,681500000.0
2006-01-12 02:20:00,1.6052,1.606,1.6052,1.606,681500000.0
2006-01-12 02:25:00,1.6061,1.6071,1.606,1.6069,545200000.0
2006-01-12 02:30:00,1.6071,1.6074,1.6066,1.6073,681500000.0
2006-01-12 02:35:00,1.6074,1.6079,1.6072,1.6078,681500000.0
2006-01-12 02:40:00,1.6077,1.6084,1.6071,1.6072,681500000.0
2006-01-12 02:45:00,1.6077,1.6078,1.6072,1.6074,681500000.0
2006-01-12 02:50:00,1.6073,1.6079,1.606,1.6066,681500000.0
2006-01-12 02:55:00,1.6068,1.6071,1.606,1.6061,681500000.0
2006-01-12 03:00:00,1.6063,1.6066,1.606,1.6066,681500000.0
2006-01-12 03:05:00,1.6065,1.6069,1.6056,1.6061,681500000.0
2006-01-12 03:10:00,1.6063,1.6069,1.6061,1.6066,681500000.0
2006-01-12 03:15:00,1.6065,1.6069,1.6064,1.6065,545200000.0
2006-01-12 03:20:00,1.6066,1.6069,1.6061,1.6066,545200000.0
2006-01-12 03:25:00,1.6069,1.6069,1.606,1.606,681500000.0
2006-01-12 03:30:00,1.6061,1.6063,1.6058,1.6061,681500000.0
2006-01-12 03:35:00,1.6063,1.6068,1.6061,1.6066,681500000.0
2006-01-12 03:40:00,1.6068,1.6069,1.6065,1.6066,545200000.0
2006-01-12 03:45:00,1.6068,1.6069,1.6065,1.6066,408900000.0
2006-01-12 03:50:00,1.6068,1.6073,1.6065,1.6069,681500000.0
2006-01-12 03:55:00,1.6068,1.6073,1.6068,1.6072,681500000.0
2006-01-12 04:00:00,1.6071,1.6072,1.6063,1.6066,545200000.0
2006-01-12 04:05:00,1.6065,1.6068,1.6063,1.6066,681500000.0
2006-01-12 04:10:00,1.6065,1.6066,1.606,1.6064,681500000.0
2006-01-12 04:15:00,1.6063,1.6069,1.6061,1.6069,545200000.0
2006-01-12 04:20:00,1.6068,1.6073,1.6068,1.6071,545200000.0
2006-01-12 04:25:00,1.6072,1.6078,1.6072,1.6077,545200000.0
2006-01-12 04:30:00,1.6074,1.6076,1.6069,1.6071,681500000.0
2006-01-12 04:35:00,1.6069,1.6073,1.6068,1.6072,681500000.0
2006-01-12 04:40:00,1.6073,1.6074,1.6069,1.6069,545200000.0
2006-01-12 04:45:00,1.6071,1.6074,1.6069,1.6074,545200000.0
2006-01-12 04:50:00,1.6073,1.6074,1.6071,1.6072,681500000.0
2006-01-12 04:55:00,1.6071,1.6073,1.6069,1.6073,681500000.0
2006-01-12 05:00:00,1.6072,1.6073,1.6066,1.6069,545200000.0
2006-01-12 05:05:00,1.6068,1.6068,1.6065,1.6066,681500000.0
2006-01-12 05:10:00,1.6071,1.6072,1.6066,1.6071,545200000.0
2006-01-12 05:15:00,1.6069,1.6076,1.6069,1.6069,681500000.0
2006-01-12 05:20:00,1.6073,1.6074,1.6068,1.6069,545200000.0
2006-01-12 05:25:00,1.6071,1.6072,1.6066,1.6066,681500000.0
2006-01-12 05:30:00,1.6069,1.6069,1.6066,1.6069,545200000.0
2006-01-12 05:35:00,1.6068,1.6068,1.6063,1.6065,681500000.0
2006-01-12 05:40:00,1.6064,1.6069,1.6061,1.6066,681500000.0
2006-01-12 05:45:00,1.6068,1.6069,1.6065,1.6065,681500000.0
2006-01-12 05:50:00,1.6064,1.6072,1.606,1.6066,681500000.0
2006-01-12 05:55:00,1.6068,1.6071,1.6064,1.6064,545200000.0
2006-01-12 06:00:00,1.6065,1.6069,1.6061,1.6066,681500000.0
2006-01-12 06:05:00,1.6068,1.6069,1.6064,1.6065,408900000.0
2006-01-12 06:10:00,1.6066,1.6069,1.6061,1.6068,681500000.0
2006-01-12 06:15:00,1.6068,1.6069,1.6065,1.6065,681500000.0
2006-01-12 06:20:00,1.6066,1.6072,1.6066,1.6071,681500000.0
2006-01-12 06:25:00,1.6069,1.6073,1.6069,1.6072,545200000.0
2006-01-12 06:30:00,1.6071,1.6073,1.6068,1.6069,681500000.0
2006-01-12 06:35:00,1.6071,1.6074,1.6069,1.6072,681500000.0
2006-01-12 06:40:00,1.6069,1.6073,1.6069,1.6071,545200000.0
2006-01-12 06:45:00,1.6072,1.6074,1.6068,1.6071,681500000.0
2006-01-12 06:50:00,1.6069,1.6078,1.6069,1.6074,681500000.0
2006-01-12 06:55:00,1.6078,1.608,1.6073,1.6073,681500000.0
2006-01-12 07:00:00,1.6074,1.6077,1.6069,1.6074,681500000.0
2006-01-12 07:05:00,1.6076,1.608,1.6069,1.6071,681500000.0
2006-01-12 07:10:00,1.6069,1.6074,1.6066,1.6073,545200000.0
2006-01-12 07:15:00,1.6074,1.6077,1.6068,1.6073,681500000.0
2006-01-12 07:20:00,1.6074,1.6074,1.6066,1.6069,681500000.0
2006-01-12 07:25:00,1.6071,1.6072,1.6066,1.6069,545200000.0
2006-01-12 07:30:00,1.6068,1.6072,1.6066,1.6069,681500000.0
2006-01-12 07:35:00,1.6068,1.6072,1.606,1.6069,681500000.0
2006-01-12 07:40:00,1.6066,1.6072,1.6063,1.6064,681500000.0
2006-01-12 07:45:00,1.6065,1.6071,1.6064,1.6065,681500000.0
2006-01-12 07:50:00,1.6066,1.6074,1.6066,1.6071,681500000.0
2006-01-12 07:55:00,1.6069,1.6074,1.6069,1.6072,681500000.0
2006-01-12 08:00:00,1.6071,1.6077,1.6069,1.6073,681500000.0
2006-01-12 08:05:00,1.6074,1.6079,1.6066,1.6074,681500000.0
2006-01-12 08:10:00,1.6073,1.6083,1.6066,1.6077,681500000.0
2006-01-12 08:15:00,1.6079,1.6083,1.6074,1.6078,681500000.0
2006-01-12 08:20:00,1.6077,1.6078,1.6068,1.6073,681500000.0
2006-01-12 08:25:00,1.6072,1.6078,1.6072,1.6074,681500000.0
2006-01-12 08:30:00,1.6076,1.6078,1.6069,1.6074,681500000.0
2006-01-12 08:35:00,1.6076,1.608,1.6071,1.6079,681500000.0
2006-01-12 08:40:00,1.608,1.6081,1.6073,1.608,681500000.0
2006-01-12 08:45:00,1.6079,1.6086,1.6078,1.6084,681500000.0
2006-01-12 08:50:00,1.6083,1.6086,1.608,1.608,681500000.0
2006-01-12 08:55:00,1.6079,1.6089,1.6079,1.6084,681500000.0
2006-01-12 09:00:00,1.6083,1.6089,1.608,1.6086,681500000.0
2006-01-12 09:05:00,1.6088,1.6088,1.6078,1.608,681500000.0
2006-01-12 09:10:00,1.6079,1.6087,1.6076,1.6086,681500000.0
2006-01-12 09:15:00,1.6084,1.6088,1.6079,1.608,681500000.0
2006-01-12 09:20:00,1.6079,1.6083,1.6074,1.6074,681500000.0
2006-01-12 09:25:00,1.6077,1.608,1.6076,1.6078,681500000.0
2006-01-12 09:30:00,1.6079,1.608,1.6072,1.6072,681500000.0
2006-01-12 09:35:00,1.6071,1.6071,1.6066,1.6069,681500000.0
2006-01-12 09:40:00,1.6068,1.6069,1.6061,1.6066,681500000.0
2006-01-12 09:45:00,1.6065,1.6069,1.6065,1.6066,681500000.0
2006-01-12 09:50:00,1.6068,1.6071,1.6066,1.6069,408900000.0
2006-01-12 09:55:00,1.6068,1.6076,1.6066,1.6076,681500000.0
2006-01-12 10:00:00,1.6074,1.6076,1.6069,1.6074,681500000.0
2006-01-12 10:05:00,1.6073,1.6084,1.6069,1.6083,681500000.0
2006-01-12 10:10:00,1.6081,1.6087,1.6073,1.6074,681500000.0
2006-01-12 10:15:00,1.6073,1.6076,1.6068,1.6072,681500000.0
2006-01-12 10:20:00,1.6069,1.6074,1.6066,1.6073,681500000.0
2006-01-12 10:25:00,1.6074,1.6077,1.6068,1.6076,681500000.0
2006-01-12 10:30:00,1.6078,1.6084,1.6074,1.6083,681500000.0
2006-01-12 10:35:00,1.6081,1.6092,1.608,1.6086,681500000.0
2006-01-12 10:40:00,1.6083,1.6088,1.6079,1.6081,681500000.0
2006-01-12 10:45:00,1.608,1.6083,1.6074,1.6077,681500000.0
2006-01-12 10:50:00,1.6076,1.6089,1.6076,1.6084,681500000.0
2006-01-12 10:55:00,1.6086,1.6092,1.6083,1.6087,681500000.0
2006-01-12 11:00:00,1.6088,1.6089,1.6081,1.6081,681500000.0
2006-01-12 11:05:00,1.608,1.6091,1.6079,1.6087,681500000.0
2006-01-12 11:10:00,1.6088,1.6089,1.608,1.6087,681500000.0
2006-01-12 11:15:00,1.6088,1.6091,1.6079,1.6084,681500000.0
2006-01-12 11:20:00,1.6086,1.6109,1.6086,1.6107,681500000.0
2006-01-12 11:25:00,1.6106,1.6114,1.6101,1.6114,681500000.0
2006-01-12 11:30:00,1.611,1.6121,1.6104,1.611,681500000.0
2006-01-12 11:35:00,1.6109,1.6119,1.6107,1.6114,681500000.0
2006-01-12 11:40:00,1.6115,1.6115,1.6104,1.6107,681500000.0
2006-01-12 11:45:00,1.6106,1.6107,1.6095,1.6096,681500000.0
2006-01-12 11:50:00,1.6095,1.6099,1.6091,1.6091,681500000.0
2006-01-12 11:55:00,1.6093,1.6094,1.6086,1.6088,681500000.0
2006-01-12 12:00:00,1.6087,1.6096,1.6086,1.6086,681500000.0
2006-01-12 12:05:00,1.6087,1.6087,1.6077,1.6079,681500000.0
2006-01-12 12:10:00,1.6078,1.608,1.6074,1.608,681500000.0
2006-01-12 12:15:00,1.608,1.608,1.6074,1.608,681500000.0
2006-01-12 12:20:00,1.6078,1.608,1.6074,1.608,272600000.0
2006-01-12 12:25:00,1.6078,1.6083,1.6077,1.6083,681500000.0
2006-01-12 12:30:00,1.6084,1.6086,1.608,1.6081,681500000.0
2006-01-12 12:35:00,1.6084,1.6088,1.6083,1.6083,681500000.0
2006-01-12 12:40:00,1.6084,1.6087,1.608,1.6081,681500000.0
2006-01-12 12:45:00,1.608,1.6081,1.6066,1.6069,681500000.0
2006-01-12 12:50:00,1.6071,1.6072,1.6066,1.6071,545200000.0
2006-01-12 12:55:00,1.6073,1.6077,1.6071,1.6074,681500000.0
2006-01-12 13:00:00,1.6073,1.6086,1.6073,1.6083,681500000.0
2006-01-12 13:05:00,1.6084,1.6089,1.6074,1.6081,681500000.0
2006-01-12 13:10:00,1.608,1.6084,1.6076,1.6083,681500000.0
2006-01-12 13:15:00,1.6084,1.6088,1.6078,1.6086,681500000.0
2006-01-12 13:20:00,1.6087,1.6087,1.6083,1.6084,272600000.0
2006-01-12 13:25:00,1.6086,1.6091,1.6079,1.608,681500000.0
2006-01-12 13:30:00,1.6081,1.6084,1.6077,1.6081,681500000.0
2006-01-12 13:35:00,1.6083,1.6084,1.6076,1.608,681500000.0
2006-01-12 13:40:00,1.6081,1.6087,1.6078,1.6078,681500000.0
2006-01-12 13:45:00,1.6079,1.6084,1.6069,1.6079,681500000.0
2006-01-12 13:50:00,1.6078,1.6078,1.6065,1.6066,681500000.0
2006-01-12 13:55:00,1.6068,1.6073,1.6065,1.6071,681500000.0
2006-01-12 14:00:00,1.6069,1.6072,1.6066,1.6069,545200000.0
2006-01-12 14:05:00,1.6068,1.6071,1.6068,1.6071,272600000.0
2006-01-12 14:10:00,1.6069,1.6072,1.6052,1.6052,681500000.0
2006-01-12 14:15:00,1.6053,1.6064,1.6043,1.6061,681500000.0
2006-01-12 14:20:00,1.6063,1.6068,1.606,1.6064,681500000.0
2006-01-12 14:25:00,1.606,1.6066,1.6053,1.6064,681500000.0
2006-01-12 14:30:00,1.6061,1.6061,1.6035,1.6044,681500000.0
2006-01-12 14:35:00,1.6046,1.6054,1.6043,1.6046,681500000.0
2006-01-12 14:40:00,1.6044,1.606,1.604,1.6046,681500000.0
2006-01-12 14:45:00,1.6044,1.6046,1.6035,1.604,681500000.0
2006-01-12 14:50:00,1.6039,1.6043,1.6032,1.6036,681500000.0
2006-01-12 14:55:00,1.6035,1.604,1.6017,1.6037,681500000.0
2006-01-12 15:00:00,1.6043,1.6044,1.6019,1.6024,681500000.0
2006-01-12 15:05:00,1.6026,1.603,1.6015,1.6028,681500000.0
2006-01-12 15:10:00,1.6029,1.6032,1.6026,1.6026,681500000.0
2006-01-12 15:15:00,1.6028,1.6032,1.6023,1.6024,681500000.0
2006-01-12 15:20:00,1.6026,1.6032,1.6017,1.6024,681500000.0
2006-01-12 15:25:00,1.6023,1.6026,1.5984,1.5985,681500000.0
2006-01-12 15:30:00,1.5987,1.6006,1.5987,1.5999,681500000.0
2006-01-12 15:35:00,1.5997,1.6008,1.5994,1.6008,681500000.0
2006-01-12 15:40:00,1.6009,1.6011,1.6,1.6005,681500000.0
2006-01-12 15:45:00,1.6004,1.6008,1.6002,1.6008,681500000.0
2006-01-12 15:50:00,1.6006,1.6008,1.6002,1.6006,681500000.0
2006-01-12 15:55:00,1.6005,1.6006,1.5996,1.5997,681500000.0
2006-01-12 16:00:00,1.5996,1.5997,1.5985,1.5988,681500000.0
2006-01-12 16:05:00,1.599,1.5994,1.5976,1.598,681500000.0
2006-01-12 16:10:00,1.5984,1.5997,1.5983,1.5991,681500000.0
2006-01-12 16:15:00,1.5992,1.5995,1.5984,1.5987,681500000.0
2006-01-12 16:20:00,1.5985,1.5992,1.5982,1.5991,681500000.0
2006-01-12 16:25:00,1.5992,1.6006,1.5991,1.6002,681500000.0
2006-01-12 16:30:00,1.6,1.6008,1.5999,1.6006,681500000.0
2006-01-12 16:35:00,1.6004,1.6009,1.5992,1.5997,681500000.0
2006-01-12 16:40:00,1.5995,1.6,1.5989,1.5992,681500000.0
2006-01-12 16:45:00,1.5991,1.5997,1.5991,1.5996,681500000.0
2006-01-12 16:50:00,1.5995,1.6006,1.5995,1.6004,681500000.0
2006-01-12 16:55:00,1.6005,1.6015,1.6004,1.6006,681500000.0
2006-01-12 17:00:00,1.6008,1.6014,1.6005,1.6014,545200000.0
2006-01-12 17:05:00,1.6011,1.6017,1.6004,1.6014,681500000.0
2006-01-12 17:10:00,1.6015,1.6026,1.6008,1.602,681500000.0
2006-01-12 17:15:00,1.6021,1.6024,1.6016,1.6018,681500000.0
2006-01-12 17:20:00,1.6019,1.6026,1.6006,1.6012,681500000.0
2006-01-12 17:25:00,1.6011,1.6013,1.6006,1.6008,681500000.0
2006-01-12 17:30:00,1.6006,1.6017,1.6006,1.6013,681500000.0
2006-01-12 17:35:00,1.6014,1.6016,1.6011,1.6012,681500000.0
2006-01-12 17:40:00,1.6013,1.6016,1.6008,1.6014,681500000.0
2006-01-12 17:45:00,1.6013,1.6019,1.6008,1.6017,681500000.0
2006-01-12 17:50:00,1.6016,1.6019,1.6013,1.6019,681500000.0
2006-01-12 17:55:00,1.602,1.6021,1.6014,1.6015,681500000.0
2006-01-12 18:00:00,1.6019,1.6035,1.6019,1.603,681500000.0
2006-01-12 18:05:00,1.6032,1.6032,1.6024,1.6028,681500000.0
2006-01-12 18:10:00,1.6024,1.6026,1.602,1.6023,272600000.0
2006-01-12 18:15:00,1.6021,1.6023,1.6008,1.6008,681500000.0
2006-01-12 18:20:00,1.6006,1.6011,1.5999,1.6,681500000.0
2006-01-12 18:25:00,1.6002,1.6006,1.5999,1.6005,681500000.0
2006-01-12 18:30:00,1.6006,1.6014,1.6004,1.6012,681500000.0
2006-01-12 18:35:00,1.6011,1.6019,1.6008,1.6016,681500000.0
2006-01-12 18:40:00,1.6015,1.602,1.6012,1.6015,681500000.0
2006-01-12 18:45:00,1.6016,1.602,1.6015,1.602,681500000.0
2006-01-12 18:50:00,1.6017,1.602,1.6013,1.602,545200000.0
2006-01-12 18:55:00,1.6019,1.602,1.6019,1.602,545200000.0
2006-01-12 19:00:00,1.6019,1.6021,1.6013,1.6013,681500000.0
2006-01-12 19:05:00,1.6015,1.6015,1.6011,1.6012,681500000.0
2006-01-12 19:10:00,1.6013,1.6014,1.6006,1.6008,681500000.0
2006-01-12 19:15:00,1.6006,1.6011,1.6006,1.6008,545200000.0
2006-01-12 19:20:00,1.6006,1.6015,1.6006,1.6013,681500000.0
2006-01-12 19:25:00,1.6012,1.6016,1.6012,1.6014,681500000.0
2006-01-12 19:30:00,1.6015,1.6015,1.6006,1.6008,681500000.0
2006-01-12 19:35:00,1.6011,1.6018,1.6008,1.6017,545200000.0
2006-01-12 19:40:00,1.6016,1.6023,1.6016,1.6023,681500000.0
2006-01-12 19:45:00,1.6021,1.6023,1.6015,1.6018,681500000.0
2006-01-12 19:50:00,1.6017,1.6019,1.6015,1.6019,681500000.0
2006-01-12 19:55:00,1.602,1.602,1.6017,1.6019,408900000.0
2006-01-12 20:00:00,1.602,1.602,1.6017,1.6017,681500000.0
2006-01-12 20:05:00,1.6016,1.6016,1.6012,1.6015,545200000.0
2006-01-12 20:10:00,1.6014,1.6014,1.6011,1.6013,545200000.0
2006-01-12 20:15:00,1.6014,1.6014,1.6005,1.6005,681500000.0
2006-01-12 20:20:00,1.6008,1.6009,1.6004,1.6008,681500000.0
2006-01-12 20:25:00,1.6006,1.6009,1.6006,1.6009,408900000.0
2006-01-12 20:30:00,1.6008,1.6009,1.6005,1.6008,545200000.0
2006-01-12 20:35:00,1.6009,1.6016,1.6009,1.6013,681500000.0
2006-01-12 20:40:00,1.6014,1.6014,1.6013,1.6014,545200000.0
2006-01-12 20:45:00,1.6013,1.6017,1.6012,1.6016,408900000.0
2006-01-12 20:50:00,1.6015,1.602,1.6014,1.602,681500000.0
2006-01-12 20:55:00,1.6019,1.6024,1.6016,1.602,681500000.0
2006-01-12 21:00:00,1.6023,1.6026,1.6018,1.602,681500000.0
2006-01-12 21:05:00,1.6021,1.6023,1.6018,1.602,681500000.0
2006-01-12 21:10:00,1.6019,1.602,1.6014,1.6015,681500000.0
2006-01-12 21:15:00,1.6016,1.6029,1.6016,1.6028,545200000.0
2006-01-12 21:20:00,1.6029,1.6029,1.6024,1.6024,408900000.0
2006-01-12 21:25:00,1.6026,1.6026,1.6024,1.6024,408900000.0
2006-01-12 21:30:00,1.6026,1.6032,1.6024,1.6032,681500000.0
2006-01-12 21:35:00,1.6031,1.6032,1.603,1.6031,545200000.0
2006-01-12 21:40:00,1.6032,1.6037,1.6031,1.6037,681500000.0
2006-01-12 21:45:00,1.6036,1.6046,1.6032,1.6042,681500000.0
2006-01-12 21:50:00,1.6041,1.6041,1.6035,1.6035,545200000.0
2006-01-12 21:55:00,1.6036,1.6037,1.6032,1.6034,681500000.0
2006-01-12 22:00:00,1.6036,1.604,1.6032,1.6034,545200000.0
2006-01-12 22:05:00,1.6032,1.6036,1.6032,1.6034,681500000.0
2006-01-12 22:10:00,1.6032,1.6035,1.6032,1.6034,681500000.0
2006-01-12 22:15:00,1.6035,1.6036,1.6032,1.6034,681500000.0
2006-01-12 22:20:00,1.6035,1.6039,1.6034,1.6037,545200000.0
2006-01-12 22:25:00,1.6038,1.6039,1.6036,1.6037,681500000.0
2006-01-12 22:30:00,1.6036,1.6042,1.6036,1.6041,545200000.0
2006-01-12 22:35:00,1.604,1.6042,1.6037,1.6037,681500000.0
2006-01-12 22:40:00,1.6038,1.604,1.6032,1.6036,681500000.0
2006-01-12 22:45:00,1.6038,1.6038,1.6032,1.6032,681500000.0
2006-01-12 22:50:00,1.603,1.6036,1.603,1.6036,408900000.0
2006-01-12 22:55:00,1.6037,1.6037,1.6031,1.6036,681500000.0
2006-01-12 23:00:00,1.6035,1.6038,1.6035,1.6037,681500000.0
2006-01-12 23:05:00,1.6038,1.6039,1.6032,1.6036,681500000.0
2006-01-12 23:10:00,1.6035,1.6038,1.6032,1.6032,545200000.0
2006-01-12 23:15:00,1.6034,1.604,1.6034,1.604,681500000.0
2006-01-12 23:20:00,1.6039,1.604,1.6031,1.6032,681500000.0
2006-01-12 23:25:00,1.6031,1.6035,1.6028,1.6029,681500000.0
2006-01-12 23:30:00,1.603,1.603,1.6017,1.6026,545200000.0
2006-01-12 23:35:00,1.6024,1.6028,1.6021,1.6023,681500000.0
2006-01-12 23:40:00,1.6021,1.6024,1.602,1.602,681500000.0
2006-01-12 23:45:00,1.6024,1.6032,1.602,1.6032,681500000.0
2006-01-12 23:50:00,1.6031,1.6034,1.6026,1.6034,681500000.0
2006-01-12 23:55:00,1.6028,1.6029,1.6011,1.6016,681500000.0
2006-01-13 00:00:00,1.6018,1.6029,1.6018,1.6026,681500000.0
2006-01-13 00:05:00,1.6024,1.6028,1.6024,1.6024,681500000.0
2006-01-13 00:10:00,1.6026,1.6028,1.6024,1.6026,545200000.0
2006-01-13 00:15:00,1.6028,1.6035,1.6026,1.6032,681500000.0
2006-01-13 00:20:00,1.6034,1.6056,1.6032,1.605,681500000.0
2006-01-13 00:25:00,1.6052,1.6053,1.604,1.6046,681500000.0
2006-01-13 00:30:00,1.6044,1.6046,1.604,1.6044,681500000.0
2006-01-13 00:35:00,1.6046,1.6046,1.604,1.6042,681500000.0
2006-01-13 00:40:00,1.6043,1.605,1.6043,1.6048,681500000.0
2006-01-13 00:45:00,1.6046,1.6052,1.6044,1.6048,681500000.0
2006-01-13 00:50:00,1.6049,1.6049,1.6044,1.6046,545200000.0
2006-01-13 00:55:00,1.6048,1.6049,1.6044,1.6046,545200000.0
2006-01-13 01:00:00,1.6048,1.6048,1.604,1.6046,681500000.0
2006-01-13 01:05:00,1.6044,1.6046,1.6039,1.6044,681500000.0
2006-01-13 01:10:00,1.6043,1.605,1.6043,1.6046,681500000.0
2006-01-13 01:15:00,1.6044,1.6049,1.604,1.604,681500000.0
2006-01-13 01:20:00,1.6042,1.6044,1.6037,1.6039,681500000.0
2006-01-13 01:25:00,1.6038,1.6042,1.6035,1.6039,681500000.0
2006-01-13 01:30:00,1.6036,1.6044,1.6036,1.604,545200000.0
2006-01-13 01:35:00,1.6042,1.6048,1.604,1.604,681500000.0
2006-01-13 01:40:00,1.6042,1.6046,1.604,1.6043,681500000.0
2006-01-13 01:45:00,1.6044,1.6046,1.6037,1.604,681500000.0
2006-01-13 01:50:00,1.6039,1.6042,1.6037,1.604,681500000.0
2006-01-13 01:55:00,1.6039,1.604,1.6034,1.6035,681500000.0
2006-01-13 02:00:00,1.6036,1.604,1.603,1.604,681500000.0
2006-01-13 02:05:00,1.6039,1.604,1.6035,1.6037,681500000.0
2006-01-13 02:10:00,1.6039,1.6043,1.6032,1.604,681500000.0
2006-01-13 02:15:00,1.6039,1.604,1.6037,1.6037,545200000.0
2006-01-13 02:20:00,1.6038,1.6038,1.603,1.6034,681500000.0
2006-01-13 02:25:00,1.6035,1.6036,1.6034,1.6035,681500000.0
2006-01-13 02:30:00,1.6036,1.604,1.6036,1.604,681500000.0
2006-01-13 02:35:00,1.6039,1.604,1.6032,1.6032,545200000.0
2006-01-13 02:40:00,1.6031,1.6034,1.603,1.6032,681500000.0
2006-01-13 02:45:00,1.6031,1.6032,1.6024,1.603,545200000.0
2006-01-13 02:50:00,1.6029,1.603,1.6024,1.6026,681500000.0
2006-01-13 02:55:00,1.6024,1.6028,1.6024,1.6026,681500000.0
2006-01-13 03:00:00,1.6028,1.603,1.6024,1.6026,545200000.0
2006-01-13 03:05:00,1.6028,1.6028,1.6023,1.6024,681500000.0
2006-01-13 03:10:00,1.6023,1.6024,1.602,1.6024,681500000.0
2006-01-13 03:15:00,1.6023,1.6026,1.602,1.6024,681500000.0
2006-01-13 03:20:00,1.6026,1.6031,1.6024,1.6029,681500000.0
2006-01-13 03:25:00,1.603,1.6035,1.6029,1.6034,545200000.0
2006-01-13 03:30:00,1.6035,1.6039,1.6034,1.6036,681500000.0
2006-01-13 03:35:00,1.6035,1.6035,1.6032,1.6035,545200000.0
2006-01-13 03:40:00,1.6034,1.6035,1.603,1.603,681500000.0
2006-01-13 03:45:00,1.6031,1.6032,1.603,1.6031,681500000.0
2006-01-13 03:50:00,1.6029,1.603,1.6028,1.603,545200000.0
2006-01-13 03:55:00,1.6029,1.6034,1.6029,1.6032,545200000.0
2006-01-13 04:00:00,1.6031,1.6032,1.6028,1.603,681500000.0
2006-01-13 04:05:00,1.6031,1.6032,1.603,1.6032,408900000.0
2006-01-13 04:10:00,1.6031,1.6031,1.6029,1.6029,681500000.0
2006-01-13 04:15:00,1.603,1.6031,1.6029,1.603,408900000.0
2006-01-13 04:20:00,1.6031,1.6032,1.6031,1.6032,545200000.0
2006-01-13 04:25:00,1.6031,1.6036,1.6031,1.6032,681500000.0
2006-01-13 04:30:00,1.6034,1.6034,1.6031,1.6032,272600000.0
2006-01-13 04:35:00,1.6031,1.6032,1.6026,1.6029,681500000.0
2006-01-13 04:40:00,1.603,1.603,1.6026,1.6028,545200000.0
2006-01-13 04:45:00,1.6028,1.6029,1.6026,1.6026,272600000.0
2006-01-13 04:50:00,1.6024,1.6029,1.6024,1.6026,545200000.0
2006-01-13 04:55:00,1.6024,1.6026,1.6023,1.6024,545200000.0
2006-01-13 05:00:00,1.6023,1.6028,1.6019,1.6024,545200000.0
2006-01-13 05:05:00,1.6026,1.6028,1.6023,1.6023,545200000.0
2006-01-13 05:10:00,1.602,1.6026,1.6019,1.6021,681500000.0
2006-01-13 05:15:00,1.602,1.6024,1.602,1.6024,408900000.0
2006-01-13 05:20:00,1.6023,1.6026,1.6021,1.6024,545200000.0
2006-01-13 05:25:00,1.6023,1.6024,1.6023,1.6023,545200000.0
2006-01-13 05:30:00,1.6023,1.6026,1.6021,1.6026,545200000.0
2006-01-13 05:35:00,1.6024,1.6026,1.6023,1.6023,545200000.0
2006-01-13 05:40:00,1.6021,1.6034,1.6021,1.6029,545200000.0
2006-01-13 05:45:00,1.6029,1.6032,1.6029,1.6032,545200000.0
2006-01-13 05:50:00,1.6031,1.6031,1.6028,1.6029,545200000.0
2006-01-13 05:55:00,1.6028,1.603,1.6028,1.6028,545200000.0
2006-01-13 06:00:00,1.6029,1.603,1.6024,1.6024,681500000.0
2006-01-13 06:05:00,1.6026,1.6026,1.6023,1.6023,272600000.0
2006-01-13 06:10:00,1.6024,1.6034,1.6023,1.6032,681500000.0
2006-01-13 06:15:00,1.6031,1.6032,1.603,1.6032,408900000.0
2006-01-13 06:20:00,1.6031,1.6035,1.6031,1.6032,681500000.0
2006-01-13 06:25:00,1.6031,1.6037,1.603,1.6034,681500000.0
2006-01-13 06:30:00,1.6032,1.6035,1.6031,1.6035,681500000.0
2006-01-13 06:35:00,1.6036,1.6036,1.603,1.6032,681500000.0
2006-01-13 06:40:00,1.603,1.6031,1.6024,1.6024,681500000.0
2006-01-13 06:45:00,1.6026,1.603,1.6024,1.6029,681500000.0
2006-01-13 06:50:00,1.6029,1.604,1.6029,1.6037,681500000.0
2006-01-13 06:55:00,1.6036,1.604,1.6031,1.6031,681500000.0
2006-01-13 07:00:00,1.6029,1.6035,1.6028,1.6034,681500000.0
2006-01-13 07:05:00,1.6032,1.6037,1.603,1.6034,681500000.0
2006-01-13 07:10:00,1.6036,1.6036,1.603,1.6032,681500000.0
2006-01-13 07:15:00,1.6034,1.6039,1.6034,1.6035,681500000.0
2006-01-13 07:20:00,1.6032,1.6036,1.6031,1.6032,681500000.0
2006-01-13 07:25:00,1.6034,1.6039,1.6031,1.6039,545200000.0
2006-01-13 07:30:00,1.6038,1.6039,1.6034,1.6034,681500000.0
2006-01-13 07:35:00,1.6035,1.6037,1.6032,1.6032,681500000.0
2006-01-13 07:40:00,1.6031,1.6038,1.6031,1.6034,681500000.0
2006-01-13 07:45:00,1.6036,1.6036,1.6031,1.6034,681500000.0
2006-01-13 07:50:00,1.6035,1.6039,1.6032,1.6039,681500000.0
2006-01-13 07:55:00,1.604,1.6048,1.6038,1.6044,681500000.0
2006-01-13 08:00:00,1.6046,1.6053,1.604,1.604,681500000.0
2006-01-13 08:05:00,1.6042,1.6046,1.6038,1.604,681500000.0
2006-01-13 08:10:00,1.6039,1.6044,1.6039,1.604,681500000.0
2006-01-13 08:15:00,1.6043,1.6043,1.6031,1.6037,681500000.0
2006-01-13 08:20:00,1.6038,1.6043,1.6032,1.604,681500000.0
2006-01-13 08:25:00,1.6039,1.6046,1.6035,1.6044,681500000.0
2006-01-13 08:30:00,1.6046,1.6053,1.6043,1.6045,681500000.0
2006-01-13 08:35:00,1.6044,1.605,1.6042,1.6045,681500000.0
2006-01-13 08:40:00,1.6046,1.6046,1.6035,1.6038,681500000.0
2006-01-13 08:45:00,1.6039,1.6044,1.6035,1.6043,681500000.0
2006-01-13 08:50:00,1.604,1.6048,1.604,1.6048,681500000.0
2006-01-13 08:55:00,1.6046,1.6051,1.6044,1.6048,681500000.0
2006-01-13 09:00:00,1.6049,1.6051,1.6044,1.6044,681500000.0
2006-01-13 09:05:00,1.6047,1.6048,1.6035,1.6039,681500000.0
2006-01-13 09:10:00,1.604,1.6045,1.6033,1.6037,681500000.0
2006-01-13 09:15:00,1.6033,1.6037,1.6032,1.6033,681500000.0
2006-01-13 09:20:00,1.6036,1.6036,1.6025,1.6027,681500000.0
2006-01-13 09:25:00,1.6028,1.6031,1.6022,1.6024,681500000.0
2006-01-13 09:30:00,1.6026,1.6029,1.6023,1.6023,681500000.0
2006-01-13 09:35:00,1.6024,1.6025,1.6021,1.6025,681500000.0
2006-01-13 09:40:00,1.6026,1.6035,1.6026,1.603,681500000.0
2006-01-13 09:45:00,1.6029,1.6032,1.6016,1.6017,681500000.0
2006-01-13 09:50:00,1.6019,1.6019,1.6013,1.6014,681500000.0
2006-01-13 09:55:00,1.6015,1.6015,1.6008,1.601,681500000.0
2006-01-13 10:00:00,1.6009,1.602,1.6007,1.6019,681500000.0
2006-01-13 10:05:00,1.6015,1.6022,1.6012,1.6014,681500000.0
2006-01-13 10:10:00,1.6015,1.6022,1.6012,1.6021,681500000.0
2006-01-13 10:15:00,1.6022,1.6023,1.6016,1.6019,545200000.0
2006-01-13 10:20:00,1.6021,1.6021,1.6016,1.6016,681500000.0
2006-01-13 10:25:00,1.6018,1.6021,1.6016,1.6016,681500000.0
2006-01-13 10:30:00,1.6021,1.6026,1.6015,1.6024,545200000.0
2006-01-13 10:35:00,1.6025,1.6038,1.6022,1.6035,681500000.0
2006-01-13 10:40:00,1.6036,1.6039,1.6032,1.6036,681500000.0
2006-01-13 10:45:00,1.6035,1.604,1.6031,1.6037,681500000.0
2006-01-13 10:50:00,1.604,1.6042,1.6031,1.6038,545200000.0
2006-01-13 10:55:00,1.6041,1.6043,1.6037,1.6041,681500000.0
2006-01-13 11:00:00,1.6043,1.6043,1.6038,1.6042,681500000.0
2006-01-13 11:05:00,1.6043,1.6046,1.6039,1.6043,681500000.0
2006-01-13 11:10:00,1.6044,1.6044,1.6032,1.6043,681500000.0
2006-01-13 11:15:00,1.604,1.6044,1.6025,1.6039,681500000.0
2006-01-13 11:20:00,1.6039,1.6048,1.6035,1.6042,681500000.0
2006-01-13 11:25:00,1.6045,1.6049,1.6039,1.6041,681500000.0
2006-01-13 11:30:00,1.604,1.6044,1.6036,1.6039,681500000.0
2006-01-13 11:35:00,1.6038,1.6039,1.6025,1.6026,681500000.0
2006-01-13 11:40:00,1.603,1.6037,1.6027,1.6033,681500000.0
2006-01-13 11:45:00,1.6035,1.6038,1.6031,1.6032,681500000.0
2006-01-13 11:50:00,1.6031,1.6033,1.6024,1.6024,681500000.0
2006-01-13 11:55:00,1.6028,1.6029,1.6023,1.6027,681500000.0
2006-01-13 12:00:00,1.6026,1.6026,1.6013,1.602,681500000.0
2006-01-13 12:05:00,1.6019,1.6021,1.6012,1.6014,681500000.0
2006-01-13 12:10:00,1.6012,1.6017,1.6011,1.6015,681500000.0
2006-01-13 12:15:00,1.6016,1.6019,1.6011,1.6012,681500000.0
2006-01-13 12:20:00,1.6013,1.6015,1.601,1.601,681500000.0
2006-01-13 12:25:00,1.6012,1.6014,1.6008,1.6009,681500000.0
2006-01-13 12:30:00,1.6007,1.6016,1.6007,1.6015,681500000.0
2006-01-13 12:35:00,1.602,1.6023,1.6017,1.6019,408900000.0
2006-01-13 12:40:00,1.6018,1.6019,1.6015,1.6017,545200000.0
2006-01-13 12:45:00,1.6018,1.6021,1.6012,1.6021,681500000.0
2006-01-13 12:50:00,1.6024,1.6034,1.6021,1.6026,681500000.0
2006-01-13 12:55:00,1.6021,1.6026,1.602,1.602,681500000.0
2006-01-13 13:00:00,1.6023,1.6026,1.6019,1.6021,681500000.0
2006-01-13 13:05:00,1.602,1.6023,1.6018,1.6019,681500000.0
2006-01-13 13:10:00,1.602,1.602,1.6012,1.6014,681500000.0
2006-01-13 13:15:00,1.6013,1.6024,1.6013,1.602,681500000.0
2006-01-13 13:20:00,1.6021,1.6023,1.6017,1.6017,681500000.0
2006-01-13 13:25:00,1.6019,1.6019,1.6012,1.6017,681500000.0
2006-01-13 13:30:00,1.6016,1.6016,1.6008,1.6013,681500000.0
2006-01-13 13:35:00,1.6012,1.6019,1.6012,1.6019,545200000.0
2006-01-13 13:40:00,1.6019,1.6026,1.6017,1.602,681500000.0
2006-01-13 13:45:00,1.6021,1.603,1.6017,1.603,681500000.0
2006-01-13 13:50:00,1.6029,1.6032,1.6021,1.6023,681500000.0
2006-01-13 13:55:00,1.6023,1.6024,1.6016,1.602,681500000.0
2006-01-13 14:00:00,1.6019,1.6032,1.6019,1.6031,681500000.0
2006-01-13 14:05:00,1.603,1.6035,1.6026,1.6029,681500000.0
2006-01-13 14:10:00,1.6026,1.6036,1.6024,1.6035,681500000.0
2006-01-13 14:15:00,1.6034,1.6034,1.6026,1.6029,681500000.0
2006-01-13 14:20:00,1.6023,1.6024,1.6016,1.6021,681500000.0
2006-01-13 14:25:00,1.602,1.6028,1.6019,1.6024,681500000.0
2006-01-13 14:30:00,1.6021,1.6039,1.6014,1.6039,681500000.0
2006-01-13 14:35:00,1.604,1.6054,1.6032,1.6054,681500000.0
2006-01-13 14:40:00,1.605,1.606,1.604,1.6044,681500000.0
2006-01-13 14:45:00,1.6046,1.6046,1.6035,1.6037,681500000.0
2006-01-13 14:50:00,1.6036,1.6043,1.6032,1.6032,681500000.0
2006-01-13 14:55:00,1.6034,1.6046,1.6034,1.6036,681500000.0
2006-01-13 15:00:00,1.6038,1.6044,1.6032,1.6043,681500000.0
2006-01-13 15:05:00,1.6043,1.6046,1.604,1.6044,681500000.0
2006-01-13 15:10:00,1.6043,1.6056,1.6043,1.6052,681500000.0
2006-01-13 15:15:00,1.605,1.6054,1.6046,1.605,681500000.0
2006-01-13 15:20:00,1.6049,1.6065,1.6046,1.6048,681500000.0
2006-01-13 15:25:00,1.6046,1.6052,1.6042,1.6049,681500000.0
2006-01-13 15:30:00,1.6048,1.6052,1.6044,1.6048,681500000.0
2006-01-13 15:35:00,1.6046,1.6052,1.6044,1.6048,681500000.0
2006-01-13 15:40:00,1.6046,1.6056,1.6039,1.6049,681500000.0
2006-01-13 15:45:00,1.6052,1.6058,1.6048,1.6052,681500000.0
2006-01-13 15:50:00,1.6053,1.6053,1.6046,1.6052,681500000.0
2006-01-13 15:55:00,1.6053,1.6054,1.6042,1.6046,681500000.0
2006-01-13 16:00:00,1.6046,1.6055,1.6043,1.6052,681500000.0
2006-01-13 16:05:00,1.6054,1.6054,1.6044,1.6048,681500000.0
2006-01-13 16:10:00,1.6048,1.6048,1.6036,1.604,681500000.0
2006-01-13 16:15:00,1.6042,1.6044,1.6039,1.6039,681500000.0
2006-01-13 16:20:00,1.604,1.6042,1.6036,1.604,681500000.0
2006-01-13 16:25:00,1.6039,1.6044,1.6035,1.604,681500000.0
2006-01-13 16:30:00,1.6039,1.6044,1.6038,1.6038,681500000.0
2006-01-13 16:35:00,1.6037,1.6044,1.6035,1.6042,681500000.0
2006-01-13 16:40:00,1.604,1.6049,1.6039,1.6046,681500000.0
2006-01-13 16:45:00,1.6044,1.6055,1.604,1.6048,681500000.0
2006-01-13 16:50:00,1.6046,1.6055,1.604,1.6044,681500000.0
2006-01-13 16:55:00,1.6046,1.6055,1.604,1.6049,681500000.0
2006-01-13 17:00:00,1.6048,1.6053,1.604,1.6044,681500000.0
2006-01-13 17:05:00,1.6043,1.6046,1.6036,1.6038,681500000.0
2006-01-13 17:10:00,1.6036,1.6046,1.6035,1.6044,681500000.0
2006-01-13 17:15:00,1.6043,1.6044,1.6037,1.6039,681500000.0
2006-01-13 17:20:00,1.6038,1.6046,1.6036,1.6043,681500000.0
2006-01-13 17:25:00,1.6042,1.6061,1.6042,1.6052,681500000.0
2006-01-13 17:30:00,1.605,1.606,1.6044,1.6048,681500000.0
2006-01-13 17:35:00,1.6049,1.6061,1.6046,1.6049,681500000.0
2006-01-13 17:40:00,1.605,1.6066,1.605,1.6063,681500000.0
2006-01-13 17:45:00,1.6064,1.6065,1.6056,1.6064,545200000.0
2006-01-13 17:50:00,1.6063,1.6066,1.6053,1.6056,681500000.0
2006-01-13 17:55:00,1.6055,1.6066,1.6054,1.6056,681500000.0
2006-01-13 18:00:00,1.6055,1.6066,1.6053,1.6062,681500000.0
2006-01-13 18:05:00,1.6061,1.6072,1.606,1.6069,681500000.0
2006-01-13 18:10:00,1.6071,1.6072,1.6059,1.6063,681500000.0
2006-01-13 18:15:00,1.6062,1.6069,1.6058,1.6069,681500000.0
2006-01-13 18:20:00,1.6066,1.6069,1.6055,1.6058,681500000.0
2006-01-13 18:25:00,1.6056,1.6063,1.6055,1.6062,681500000.0
2006-01-13 18:30:00,1.6063,1.6066,1.606,1.6066,681500000.0
2006-01-13 18:35:00,1.6065,1.6084,1.6063,1.6079,681500000.0
2006-01-13 18:40:00,1.6078,1.6083,1.6071,1.6077,681500000.0
2006-01-13 18:45:00,1.6078,1.6095,1.6074,1.6089,681500000.0
2006-01-13 18:50:00,1.6086,1.6092,1.6084,1.6092,681500000.0
2006-01-13 18:55:00,1.6091,1.6092,1.6074,1.6076,681500000.0
2006-01-13 19:00:00,1.608,1.6081,1.6073,1.6079,681500000.0
2006-01-13 19:05:00,1.608,1.6089,1.6079,1.6089,545200000.0
2006-01-13 19:10:00,1.6088,1.6089,1.6084,1.6084,681500000.0
2006-01-13 19:15:00,1.6086,1.6086,1.6078,1.608,681500000.0
2006-01-13 19:20:00,1.6079,1.6081,1.6076,1.6079,681500000.0
2006-01-13 19:25:00,1.6078,1.6084,1.6078,1.6081,545200000.0
2006-01-13 19:30:00,1.6084,1.6098,1.6084,1.6092,681500000.0
2006-01-13 19:35:00,1.6091,1.6093,1.6084,1.6093,681500000.0
2006-01-13 19:40:00,1.6094,1.6094,1.6084,1.6084,681500000.0
2006-01-13 19:45:00,1.6086,1.6087,1.6079,1.6081,545200000.0
2006-01-13 19:50:00,1.6083,1.6087,1.608,1.6086,681500000.0
2006-01-13 19:55:00,1.6084,1.6089,1.6084,1.6088,681500000.0
2006-01-13 20:00:00,1.6089,1.6089,1.6081,1.6081,681500000.0
2006-01-13 20:05:00,1.608,1.6081,1.6077,1.608,681500000.0
2006-01-13 20:10:00,1.6079,1.608,1.6073,1.6074,681500000.0
2006-01-13 20:15:00,1.6072,1.6074,1.6066,1.6068,545200000.0
2006-01-13 20:20:00,1.6066,1.6069,1.6066,1.6066,545200000.0
2006-01-13 20:25:00,1.6069,1.6069,1.6066,1.6069,408900000.0
2006-01-13 20:30:00,1.6071,1.6074,1.6066,1.6074,681500000.0
2006-01-13 20:35:00,1.6073,1.6074,1.6066,1.6072,545200000.0
2006-01-13 20:40:00,1.6071,1.6074,1.6071,1.6073,545200000.0
2006-01-13 20:45:00,1.6074,1.6077,1.6074,1.6077,408900000.0
2006-01-13 20:50:00,1.6076,1.608,1.6076,1.6077,545200000.0
2006-01-13 20:55:00,1.6079,1.6083,1.6078,1.6081,681500000.0
2006-01-13 21:00:00,1.608,1.6083,1.6078,1.6081,681500000.0
2006-01-13 21:05:00,1.6079,1.6084,1.6079,1.6083,681500000.0
2006-01-13 21:10:00,1.6084,1.6086,1.6081,1.6083,681500000.0
2006-01-13 21:15:00,1.6084,1.6084,1.6081,1.6083,545200000.0
2006-01-13 21:20:00,1.6081,1.6084,1.6081,1.6083,545200000.0
2006-01-13 21:25:00,1.6081,1.6084,1.6078,1.608,545200000.0
2006-01-13 21:30:00,1.6081,1.6081,1.6076,1.6077,545200000.0
2006-01-13 21:35:00,1.6076,1.6078,1.6073,1.6074,681500000.0
2006-01-13 21:40:00,1.6076,1.6078,1.6072,1.6073,681500000.0
2006-01-13 21:45:00,1.6072,1.6076,1.6072,1.6074,408900000.0
2006-01-13 21:50:00,1.6076,1.6076,1.6072,1.6072,408900000.0
2006-01-13 21:55:00,1.6074,1.6074,1.6061,1.6064,681500000.0
2006-01-13 22:00:00,1.6062,1.6069,1.6062,1.6067,681500000.0
2006-01-13 22:05:00,1.6068,1.6069,1.6066,1.6069,545200000.0
2006-01-13 22:10:00,1.6068,1.607,1.6067,1.6068,545200000.0
2006-01-13 22:15:00,1.6069,1.6072,1.6067,1.6068,545200000.0
2006-01-13 22:20:00,1.6069,1.6072,1.6069,1.607,408900000.0
2006-01-13 22:25:00,1.6071,1.6073,1.6065,1.6065,681500000.0
2006-01-13 22:30:00,1.6066,1.6069,1.6065,1.6069,545200000.0
2006-01-13 22:35:00,1.6068,1.607,1.6066,1.6067,545200000.0
2006-01-13 22:40:00,1.6066,1.6073,1.6066,1.607,545200000.0
2006-01-13 22:45:00,1.6067,1.6072,1.6066,1.607,545200000.0
2006-01-13 22:50:00,1.6067,1.6072,1.6067,1.6072,681500000.0
2006-01-13 22:55:00,1.6074,1.6088,1.6069,1.6079,681500000.0
2006-01-16 00:00:00,1.6066,1.6069,1.6065,1.6068,681500000.0
2006-01-16 00:05:00,1.6066,1.6069,1.6065,1.6065,681500000.0
2006-01-16 00:10:00,1.6064,1.6066,1.6054,1.6058,681500000.0
2006-01-16 00:15:00,1.6056,1.606,1.6055,1.6058,681500000.0
2006-01-16 00:20:00,1.6059,1.6059,1.6054,1.6056,681500000.0
2006-01-16 00:25:00,1.6053,1.6056,1.6048,1.6052,681500000.0
2006-01-16 00:30:00,1.6053,1.6056,1.6052,1.6054,681500000.0
2006-01-16 00:35:00,1.6055,1.6058,1.6048,1.605,681500000.0
2006-01-16 00:40:00,1.6052,1.606,1.6049,1.6055,681500000.0
2006-01-16 00:45:00,1.6056,1.6068,1.6054,1.6068,681500000.0
2006-01-16 00:50:00,1.6069,1.6076,1.6056,1.6066,681500000.0
2006-01-16 00:55:00,1.6065,1.6065,1.6058,1.6061,681500000.0
2006-01-16 01:00:00,1.6059,1.6066,1.6058,1.6063,681500000.0
2006-01-16 01:05:00,1.606,1.6069,1.6052,1.6053,681500000.0
2006-01-16 01:10:00,1.6054,1.6056,1.6049,1.6054,681500000.0
2006-01-16 01:15:00,1.6053,1.6059,1.6052,1.6056,681500000.0
2006-01-16 01:20:00,1.6058,1.6059,1.6053,1.6056,681500000.0
2006-01-16 01:25:00,1.6058,1.6061,1.6055,1.6056,681500000.0
2006-01-16 01:30:00,1.6059,1.6063,1.6056,1.6063,681500000.0
2006-01-16 01:35:00,1.606,1.6066,1.606,1.606,681500000.0
2006-01-16 01:40:00,1.6061,1.6069,1.6058,1.6069,681500000.0
2006-01-16 01:45:00,1.6068,1.6071,1.6065,1.6069,681500000.0
2006-01-16 01:50:00,1.6066,1.6071,1.6061,1.6068,681500000.0
2006-01-16 01:55:00,1.6066,1.6066,1.606,1.606,681500000.0
2006-01-16 02:00:00,1.6061,1.6063,1.6059,1.606,545200000.0
2006-01-16 02:05:00,1.6061,1.6061,1.6058,1.606,681500000.0
2006-01-16 02:10:00,1.6058,1.606,1.6046,1.6048,681500000.0
2006-01-16 02:15:00,1.6046,1.6052,1.6044,1.6046,681500000.0
2006-01-16 02:20:00,1.6044,1.6054,1.6042,1.6046,681500000.0
2006-01-16 02:25:00,1.6048,1.6049,1.604,1.6043,681500000.0
2006-01-16 02:30:00,1.6044,1.6049,1.604,1.6048,681500000.0
2006-01-16 02:35:00,1.6046,1.6048,1.6044,1.6046,681500000.0
2006-01-16 02:40:00,1.6044,1.6046,1.6042,1.6046,408900000.0
2006-01-16 02:45:00,1.6048,1.6054,1.6046,1.6054,545200000.0
2006-01-16 02:50:00,1.6055,1.6056,1.6048,1.6054,681500000.0
2006-01-16 02:55:00,1.6053,1.6058,1.6053,1.6058,408900000.0
2006-01-16 03:00:00,1.6056,1.6065,1.6054,1.6063,681500000.0
2006-01-16 03:05:00,1.6064,1.6066,1.6059,1.6064,681500000.0
2006-01-16 03:10:00,1.6063,1.6064,1.6054,1.6056,681500000.0
2006-01-16 03:15:00,1.6058,1.606,1.6049,1.6056,681500000.0
2006-01-16 03:20:00,1.6054,1.6061,1.6052,1.606,681500000.0
2006-01-16 03:25:00,1.6063,1.6064,1.6059,1.6059,545200000.0
2006-01-16 03:30:00,1.606,1.6066,1.606,1.6063,545200000.0
2006-01-16 03:35:00,1.6061,1.6061,1.6056,1.6058,681500000.0
2006-01-16 03:40:00,1.6056,1.606,1.6055,1.6056,681500000.0
2006-01-16 03:45:00,1.6055,1.6056,1.605,1.6055,681500000.0
2006-01-16 03:50:00,1.6056,1.6061,1.6055,1.606,545200000.0
2006-01-16 03:55:00,1.6059,1.6061,1.6059,1.6061,545200000.0
2006-01-16 04:00:00,1.6063,1.6065,1.606,1.606,681500000.0
2006-01-16 04:05:00,1.6061,1.6061,1.606,1.6061,408900000.0
2006-01-16 04:10:00,1.606,1.6061,1.6058,1.6058,681500000.0
2006-01-16 04:15:00,1.6059,1.606,1.6055,1.6056,545200000.0
2006-01-16 04:20:00,1.605,1.6054,1.6049,1.6052,408900000.0
2006-01-16 04:25:00,1.6053,1.6059,1.6053,1.6056,545200000.0
2006-01-16 04:30:00,1.6058,1.606,1.6055,1.6059,681500000.0
2006-01-16 04:35:00,1.6058,1.606,1.6058,1.606,681500000.0
2006-01-16 04:40:00,1.6059,1.606,1.6058,1.6059,681500000.0
2006-01-16 04:45:00,1.606,1.606,1.6056,1.6059,545200000.0
2006-01-16 04:50:00,1.606,1.6063,1.606,1.6061,545200000.0
2006-01-16 04:55:00,1.6062,1.6073,1.6062,1.6073,545200000.0
2006-01-16 05:00:00,1.6072,1.6073,1.6066,1.6071,681500000.0
2006-01-16 05:05:00,1.6072,1.6074,1.6066,1.6073,681500000.0
2006-01-16 05:10:00,1.6072,1.6076,1.6069,1.6074,545200000.0
2006-01-16 05:15:00,1.6073,1.608,1.6072,1.6077,681500000.0
2006-01-16 05:20:00,1.6078,1.6084,1.6074,1.6076,681500000.0
2006-01-16 05:25:00,1.6074,1.6078,1.6069,1.6076,681500000.0
2006-01-16 05:30:00,1.6074,1.608,1.6074,1.6077,681500000.0
2006-01-16 05:35:00,1.6076,1.6077,1.6074,1.6074,681500000.0
2006-01-16 05:40:00,1.6076,1.6081,1.6073,1.6078,545200000.0
2006-01-16 05:45:00,1.6079,1.608,1.6073,1.6074,681500000.0
2006-01-16 05:50:00,1.6073,1.608,1.6071,1.608,681500000.0
2006-01-16 05:55:00,1.6079,1.608,1.6073,1.6077,681500000.0
2006-01-16 06:00:00,1.6076,1.6079,1.6074,1.6077,545200000.0
2006-01-16 06:05:00,1.6078,1.6078,1.6073,1.6073,272600000.0
2006-01-16 06:10:00,1.6074,1.608,1.6074,1.6077,408900000.0
2006-01-16 06:15:00,1.6078,1.6081,1.6074,1.608,681500000.0
2006-01-16 06:20:00,1.6079,1.6086,1.6079,1.6081,681500000.0
2006-01-16 06:25:00,1.6084,1.6084,1.6078,1.6079,681500000.0
2006-01-16 06:30:00,1.608,1.6084,1.6076,1.6077,681500000.0
2006-01-16 06:35:00,1.6076,1.6081,1.6073,1.608,681500000.0
2006-01-16 06:40:00,1.6078,1.6084,1.6072,1.6074,681500000.0
2006-01-16 06:45:00,1.6073,1.608,1.6073,1.6076,681500000.0
2006-01-16 06:50:00,1.6079,1.6079,1.6074,1.6077,681500000.0
2006-01-16 06:55:00,1.6076,1.6084,1.6076,1.608,681500000.0
2006-01-16 07:00:00,1.6084,1.6089,1.608,1.6084,681500000.0
2006-01-16 07:05:00,1.6086,1.6089,1.608,1.6081,545200000.0
2006-01-16 07:10:00,1.6083,1.6086,1.608,1.6084,681500000.0
2006-01-16 07:15:00,1.6086,1.6088,1.608,1.6084,681500000.0
2006-01-16 07:20:00,1.6086,1.6087,1.6081,1.6083,681500000.0
2006-01-16 07:25:00,1.6084,1.6086,1.6083,1.6084,545200000.0
2006-01-16 07:30:00,1.6083,1.6084,1.6079,1.6081,545200000.0
2006-01-16 07:35:00,1.608,1.6083,1.6076,1.6079,681500000.0
2006-01-16 07:40:00,1.608,1.6087,1.6079,1.6084,681500000.0
2006-01-16 07:45:00,1.6086,1.6089,1.6081,1.6087,681500000.0
2006-01-16 07:50:00,1.6088,1.6091,1.6083,1.6084,681500000.0
2006-01-16 07:55:00,1.6086,1.6091,1.608,1.6088,681500000.0
2006-01-16 08:00:00,1.6087,1.6091,1.608,1.6086,681500000.0
2006-01-16 08:05:00,1.6087,1.6093,1.6083,1.6087,681500000.0
2006-01-16 08:10:00,1.6086,1.6088,1.6083,1.6086,681500000.0
2006-01-16 08:15:00,1.6084,1.6087,1.608,1.6083,545200000.0
2006-01-16 08:20:00,1.6081,1.6084,1.6079,1.6081,681500000.0
2006-01-16 08:25:00,1.6079,1.6086,1.6077,1.6083,681500000.0
2006-01-16 08:30:00,1.6084,1.6084,1.6078,1.6079,681500000.0
2006-01-16 08:35:00,1.608,1.608,1.6078,1.608,681500000.0
2006-01-16 08:40:00,1.6081,1.6081,1.6073,1.6079,681500000.0
2006-01-16 08:45:00,1.6078,1.608,1.6074,1.6077,681500000.0
2006-01-16 08:50:00,1.6078,1.6079,1.6071,1.6077,681500000.0
2006-01-16 08:55:00,1.6079,1.608,1.6069,1.6074,681500000.0
2006-01-16 09:00:00,1.6076,1.6076,1.6069,1.6069,545200000.0
2006-01-16 09:05:00,1.6071,1.6072,1.6066,1.6071,408900000.0
2006-01-16 09:10:00,1.6069,1.6074,1.6068,1.6073,681500000.0
2006-01-16 09:15:00,1.6072,1.6074,1.6071,1.6074,408900000.0
2006-01-16 09:20:00,1.6076,1.6084,1.6072,1.6076,681500000.0
2006-01-16 09:25:00,1.6074,1.6076,1.6072,1.6073,545200000.0
2006-01-16 09:30:00,1.6077,1.608,1.6069,1.6078,681500000.0
2006-01-16 09:35:00,1.608,1.6081,1.6073,1.6077,681500000.0
2006-01-16 09:40:00,1.6078,1.6078,1.6066,1.6074,681500000.0
2006-01-16 09:45:00,1.6073,1.6076,1.6068,1.6069,681500000.0
2006-01-16 09:50:00,1.6071,1.6076,1.6069,1.6073,681500000.0
2006-01-16 09:55:00,1.6072,1.6077,1.6069,1.6077,545200000.0
2006-01-16 10:00:00,1.6076,1.6076,1.6069,1.6074,681500000.0
2006-01-16 10:05:00,1.6076,1.6084,1.6073,1.6081,681500000.0
2006-01-16 10:10:00,1.6084,1.6087,1.6077,1.6084,681500000.0
2006-01-16 10:15:00,1.6081,1.6087,1.608,1.6084,681500000.0
2006-01-16 10:20:00,1.6086,1.6088,1.6084,1.6088,681500000.0
2006-01-16 10:25:00,1.6089,1.6092,1.6088,1.6091,681500000.0
2006-01-16 10:30:00,1.6092,1.6093,1.6087,1.6092,681500000.0
2006-01-16 10:35:00,1.6094,1.6096,1.6084,1.6084,681500000.0
2006-01-16 10:40:00,1.6081,1.6089,1.6081,1.6088,681500000.0
2006-01-16 10:45:00,1.6087,1.6092,1.608,1.6089,681500000.0
2006-01-16 10:50:00,1.6092,1.6093,1.6084,1.6093,681500000.0
2006-01-16 10:55:00,1.6092,1.6093,1.6087,1.6087,681500000.0
2006-01-16 11:00:00,1.6086,1.6088,1.6083,1.6084,681500000.0
2006-01-16 11:05:00,1.6083,1.6088,1.6077,1.6084,681500000.0
2006-01-16 11:10:00,1.6083,1.6084,1.6074,1.6077,681500000.0
2006-01-16 11:15:00,1.6077,1.608,1.6076,1.608,681500000.0
2006-01-16 11:20:00,1.6081,1.6081,1.6074,1.6076,681500000.0
2006-01-16 11:25:00,1.6077,1.6079,1.6069,1.6076,681500000.0
2006-01-16 11:30:00,1.6077,1.6079,1.6074,1.6079,545200000.0
2006-01-16 11:35:00,1.6078,1.6078,1.6072,1.6074,681500000.0
2006-01-16 11:40:00,1.6073,1.6074,1.6066,1.6066,681500000.0
2006-01-16 11:45:00,1.6069,1.6072,1.6066,1.6068,545200000.0
2006-01-16 11:50:00,1.6069,1.6071,1.6064,1.6066,545200000.0
2006-01-16 11:55:00,1.6068,1.6073,1.6065,1.6072,681500000.0
2006-01-16 12:00:00,1.6073,1.6091,1.6072,1.6084,681500000.0
2006-01-16 12:05:00,1.6086,1.6087,1.6079,1.6081,681500000.0
2006-01-16 12:10:00,1.608,1.6081,1.6072,1.6073,681500000.0
2006-01-16 12:15:00,1.6071,1.6074,1.6069,1.6073,545200000.0
2006-01-16 12:20:00,1.6074,1.6076,1.6069,1.6074,545200000.0
2006-01-16 12:25:00,1.6076,1.6077,1.6072,1.6073,681500000.0
2006-01-16 12:30:00,1.6072,1.6078,1.6072,1.6076,545200000.0
2006-01-16 12:35:00,1.6074,1.6076,1.6071,1.6074,681500000.0
2006-01-16 12:40:00,1.6073,1.6074,1.6071,1.6074,408900000.0
2006-01-16 12:45:00,1.6073,1.6073,1.6061,1.6063,681500000.0
2006-01-16 12:50:00,1.6064,1.6069,1.606,1.6069,681500000.0
2006-01-16 12:55:00,1.6066,1.6072,1.6064,1.6072,681500000.0
2006-01-16 13:00:00,1.6071,1.6071,1.6054,1.6054,681500000.0
2006-01-16 13:05:00,1.6053,1.606,1.6049,1.6056,681500000.0
2006-01-16 13:10:00,1.6058,1.6061,1.6055,1.606,545200000.0
2006-01-16 13:15:00,1.6061,1.6063,1.6059,1.606,681500000.0
2006-01-16 13:20:00,1.6059,1.606,1.6059,1.606,272600000.0
2006-01-16 13:25:00,1.6059,1.6066,1.6059,1.606,408900000.0
2006-01-16 13:30:00,1.6061,1.6064,1.606,1.606,545200000.0
2006-01-16 13:35:00,1.6059,1.6066,1.6056,1.6064,545200000.0
2006-01-16 13:40:00,1.6065,1.6072,1.6065,1.6072,545200000.0
2006-01-16 13:45:00,1.6071,1.608,1.6071,1.6074,681500000.0
2006-01-16 13:50:00,1.6072,1.6074,1.6069,1.6071,681500000.0
2006-01-16 13:55:00,1.6072,1.6073,1.6066,1.6068,681500000.0
2006-01-16 14:00:00,1.6069,1.6069,1.606,1.606,681500000.0
2006-01-16 14:05:00,1.6059,1.606,1.6055,1.6056,681500000.0
2006-01-16 14:10:00,1.6055,1.6063,1.6049,1.606,681500000.0
2006-01-16 14:15:00,1.6059,1.6072,1.6059,1.6069,681500000.0
2006-01-16 14:20:00,1.6071,1.6071,1.6066,1.6069,681500000.0
2006-01-16 14:25:00,1.6071,1.6074,1.6068,1.6069,681500000.0
2006-01-16 14:30:00,1.6068,1.6071,1.6066,1.6066,681500000.0
2006-01-16 14:35:00,1.6065,1.6068,1.6061,1.6063,681500000.0
2006-01-16 14:40:00,1.6061,1.6065,1.6056,1.6056,545200000.0
2006-01-16 14:45:00,1.6058,1.606,1.6053,1.6054,681500000.0
2006-01-16 14:50:00,1.6056,1.6056,1.6048,1.6052,681500000.0
2006-01-16 14:55:00,1.6053,1.606,1.6052,1.6059,681500000.0
2006-01-16 15:00:00,1.606,1.606,1.6056,1.6056,681500000.0
2006-01-16 15:05:00,1.6058,1.6059,1.6055,1.6056,681500000.0
2006-01-16 15:10:00,1.6055,1.6065,1.6055,1.6061,681500000.0
2006-01-16 15:15:00,1.6063,1.6065,1.6059,1.6064,681500000.0
2006-01-16 15:20:00,1.6065,1.6066,1.606,1.6064,681500000.0
2006-01-16 15:25:00,1.606,1.6063,1.6056,1.606,681500000.0
2006-01-16 15:30:00,1.6061,1.6061,1.6053,1.6056,545200000.0
2006-01-16 15:35:00,1.6055,1.6059,1.6053,1.6055,681500000.0
2006-01-16 15:40:00,1.6054,1.6056,1.605,1.6054,681500000.0
2006-01-16 15:45:00,1.6053,1.6056,1.6049,1.6056,681500000.0
2006-01-16 15:50:00,1.6055,1.6061,1.6054,1.606,681500000.0
2006-01-16 15:55:00,1.6059,1.6065,1.6056,1.606,681500000.0
2006-01-16 16:00:00,1.6061,1.6066,1.606,1.606,681500000.0
2006-01-16 16:05:00,1.6063,1.6066,1.6055,1.6058,681500000.0
2006-01-16 16:10:00,1.606,1.606,1.6056,1.606,681500000.0
2006-01-16 16:15:00,1.6059,1.6065,1.6055,1.6058,681500000.0
2006-01-16 16:20:00,1.6056,1.6065,1.6056,1.6061,681500000.0
2006-01-16 16:25:00,1.606,1.6066,1.6058,1.606,681500000.0
2006-01-16 16:30:00,1.6064,1.6077,1.6061,1.6074,545200000.0
2006-01-16 16:35:00,1.6073,1.6077,1.6069,1.6071,681500000.0
2006-01-16 16:40:00,1.6072,1.6074,1.6068,1.6072,681500000.0
2006-01-16 16:45:00,1.6073,1.6074,1.6065,1.6068,681500000.0
2006-01-16 16:50:00,1.6066,1.6069,1.6065,1.6065,681500000.0
2006-01-16 16:55:00,1.6066,1.6076,1.6061,1.6074,681500000.0
2006-01-16 17:00:00,1.6077,1.6078,1.6066,1.6068,681500000.0
2006-01-16 17:05:00,1.6068,1.6071,1.6066,1.6069,681500000.0
2006-01-16 17:10:00,1.6071,1.6071,1.6065,1.6065,545200000.0
2006-01-16 17:15:00,1.6063,1.6066,1.6061,1.6063,681500000.0
2006-01-16 17:20:00,1.6064,1.6069,1.6064,1.6068,545200000.0
2006-01-16 17:25:00,1.6066,1.6068,1.6063,1.6063,681500000.0
2006-01-16 17:30:00,1.6064,1.6068,1.6061,1.6064,681500000.0
2006-01-16 17:35:00,1.6061,1.6061,1.6056,1.6056,681500000.0
2006-01-16 17:40:00,1.6058,1.606,1.6052,1.6059,681500000.0
2006-01-16 17:45:00,1.606,1.6068,1.6059,1.6064,681500000.0
2006-01-16 17:50:00,1.6063,1.6064,1.6056,1.6056,681500000.0
2006-01-16 17:55:00,1.6058,1.6061,1.6054,1.606,545200000.0
2006-01-16 18:00:00,1.6061,1.6069,1.606,1.6068,681500000.0
2006-01-16 18:05:00,1.6066,1.6069,1.6061,1.6065,681500000.0
2006-01-16 18:10:00,1.6066,1.6066,1.6061,1.6063,545200000.0
2006-01-16 18:15:00,1.6062,1.6062,1.6059,1.606,408900000.0
2006-01-16 18:20:00,1.6059,1.606,1.6058,1.606,545200000.0
2006-01-16 18:25:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2006-01-16 18:30:00,1.6062,1.6063,1.6061,1.6063,681500000.0
2006-01-16 18:35:00,1.6062,1.6069,1.6062,1.6068,545200000.0
2006-01-16 18:40:00,1.6069,1.6069,1.6066,1.6069,408900000.0
2006-01-16 18:45:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-16 18:50:00,1.6072,1.6073,1.6068,1.6069,545200000.0
2006-01-16 18:55:00,1.6068,1.6072,1.6068,1.6069,545200000.0
2006-01-16 19:00:00,1.6064,1.6064,1.6062,1.6063,545200000.0
2006-01-16 19:05:00,1.6062,1.6063,1.6061,1.6063,545200000.0
2006-01-16 19:10:00,1.6064,1.6064,1.6062,1.6064,545200000.0
2006-01-16 19:15:00,1.6066,1.6066,1.6063,1.6065,545200000.0
2006-01-16 19:20:00,1.6061,1.6061,1.6059,1.6061,681500000.0
2006-01-16 19:25:00,1.6062,1.6062,1.6058,1.6061,408900000.0
2006-01-16 19:30:00,1.6062,1.6064,1.6056,1.6064,408900000.0
2006-01-16 19:35:00,1.6065,1.6066,1.6064,1.6066,408900000.0
2006-01-16 19:40:00,1.6065,1.6065,1.6056,1.6059,681500000.0
2006-01-16 19:45:00,1.606,1.6061,1.6058,1.6058,408900000.0
2006-01-16 19:55:00,1.6059,1.606,1.6056,1.6059,545200000.0
2006-01-16 20:00:00,1.6058,1.6059,1.6056,1.6059,272600000.0
2006-01-16 20:05:00,1.6058,1.6058,1.6054,1.6054,272600000.0
2006-01-16 20:10:00,1.6052,1.6054,1.605,1.6053,545200000.0
2006-01-16 20:15:00,1.6054,1.6061,1.6054,1.6056,545200000.0
2006-01-16 20:20:00,1.6055,1.6055,1.6049,1.6055,408900000.0
2006-01-16 20:25:00,1.6056,1.6056,1.605,1.605,408900000.0
2006-01-16 20:30:00,1.6052,1.6052,1.605,1.6052,272600000.0
2006-01-16 20:35:00,1.6052,1.6053,1.6052,1.6052,408900000.0
2006-01-16 20:40:00,1.6053,1.6053,1.605,1.6052,545200000.0
2006-01-16 20:45:00,1.6054,1.6054,1.6052,1.6052,408900000.0
2006-01-16 20:50:00,1.6053,1.6053,1.6053,1.6053,272600000.0
2006-01-16 20:55:00,1.6054,1.6054,1.6052,1.6052,272600000.0
2006-01-16 21:00:00,1.6053,1.6053,1.6052,1.6052,408900000.0
2006-01-16 21:05:00,1.6053,1.6055,1.6053,1.6055,408900000.0
2006-01-16 21:10:00,1.6054,1.6054,1.6053,1.6054,545200000.0
2006-01-16 21:15:00,1.6055,1.6055,1.6054,1.6054,272600000.0
2006-01-16 21:20:00,1.6053,1.6054,1.6053,1.6054,545200000.0
2006-01-16 21:25:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-16 21:30:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 21:35:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 21:40:00,1.6056,1.6056,1.6055,1.6056,408900000.0
2006-01-16 21:45:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-16 21:50:00,1.6056,1.6056,1.6055,1.6056,272600000.0
2006-01-16 21:55:00,1.6055,1.6056,1.6052,1.6056,681500000.0
2006-01-16 22:00:00,1.6059,1.6059,1.6056,1.6056,545200000.0
2006-01-16 22:05:00,1.606,1.6065,1.6056,1.6058,681500000.0
2006-01-16 22:10:00,1.6056,1.6056,1.6052,1.6054,545200000.0
2006-01-16 22:15:00,1.6056,1.606,1.6056,1.6056,408900000.0
2006-01-16 22:20:00,1.6055,1.606,1.6055,1.6059,545200000.0
2006-01-16 22:25:00,1.6058,1.6065,1.6056,1.6065,545200000.0
2006-01-16 22:30:00,1.6064,1.6066,1.6062,1.6064,545200000.0
2006-01-16 22:35:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-16 22:40:00,1.6068,1.6074,1.6063,1.6072,545200000.0
2006-01-16 22:45:00,1.6071,1.6071,1.6066,1.6069,545200000.0
2006-01-16 22:50:00,1.6071,1.6073,1.6062,1.6069,545200000.0
2006-01-16 22:55:00,1.6068,1.6076,1.6066,1.6071,681500000.0
2006-01-16 23:00:00,1.6069,1.6074,1.6068,1.6068,681500000.0
2006-01-16 23:05:00,1.6066,1.6069,1.6066,1.6066,272600000.0
2006-01-16 23:10:00,1.6068,1.6074,1.6068,1.6069,408900000.0
2006-01-16 23:15:00,1.6071,1.6077,1.6066,1.6066,545200000.0
2006-01-16 23:20:00,1.6068,1.6071,1.6062,1.6064,681500000.0
2006-01-16 23:25:00,1.6062,1.6068,1.606,1.6066,681500000.0
2006-01-16 23:30:00,1.6065,1.6066,1.6064,1.6066,545200000.0
2006-01-16 23:35:00,1.6071,1.6071,1.6063,1.6064,681500000.0
2006-01-16 23:40:00,1.6062,1.6064,1.6054,1.6055,681500000.0
2006-01-16 23:45:00,1.6054,1.606,1.6054,1.6059,545200000.0
2006-01-16 23:50:00,1.6056,1.6061,1.6056,1.606,545200000.0
2006-01-16 23:55:00,1.6059,1.606,1.6056,1.6059,681500000.0
2006-01-17 00:00:00,1.606,1.6063,1.6056,1.6059,681500000.0
2006-01-17 00:05:00,1.6058,1.6061,1.6056,1.606,681500000.0
2006-01-17 00:10:00,1.6059,1.6063,1.6055,1.6059,681500000.0
2006-01-17 00:15:00,1.606,1.606,1.6052,1.6056,681500000.0
2006-01-17 00:20:00,1.6055,1.6059,1.6053,1.6058,681500000.0
2006-01-17 00:25:00,1.6056,1.6068,1.6056,1.606,681500000.0
2006-01-17 00:30:00,1.6059,1.6065,1.6058,1.6064,681500000.0
2006-01-17 00:35:00,1.6063,1.6068,1.606,1.6066,681500000.0
2006-01-17 00:40:00,1.6065,1.6072,1.6065,1.6068,681500000.0
2006-01-17 00:45:00,1.6069,1.6069,1.6064,1.6066,681500000.0
2006-01-17 00:50:00,1.6065,1.6078,1.6065,1.6073,681500000.0
2006-01-17 00:55:00,1.6073,1.6074,1.6069,1.6072,545200000.0
2006-01-17 01:00:00,1.6071,1.6076,1.6066,1.6076,681500000.0
2006-01-17 01:05:00,1.6074,1.608,1.6074,1.6079,681500000.0
2006-01-17 01:10:00,1.6074,1.608,1.6074,1.6077,681500000.0
2006-01-17 01:15:00,1.6076,1.6077,1.6074,1.6076,681500000.0
2006-01-17 01:20:00,1.6076,1.6078,1.6069,1.6074,681500000.0
2006-01-17 01:25:00,1.6076,1.6081,1.6074,1.6074,681500000.0
2006-01-17 01:30:00,1.6077,1.608,1.6066,1.6079,681500000.0
2006-01-17 01:35:00,1.608,1.6083,1.6077,1.608,681500000.0
2006-01-17 01:40:00,1.6083,1.6084,1.6078,1.608,681500000.0
2006-01-17 01:45:00,1.6079,1.608,1.6071,1.6074,681500000.0
2006-01-17 01:50:00,1.6073,1.6073,1.6066,1.6068,681500000.0
2006-01-17 01:55:00,1.6071,1.6072,1.6042,1.6049,681500000.0
2006-01-17 02:00:00,1.6048,1.6055,1.6046,1.6053,681500000.0
2006-01-17 02:05:00,1.6052,1.6056,1.6046,1.6048,681500000.0
2006-01-17 02:10:00,1.6046,1.605,1.6043,1.6044,681500000.0
2006-01-17 02:15:00,1.6046,1.6052,1.6044,1.6049,545200000.0
2006-01-17 02:20:00,1.6048,1.6055,1.6048,1.6053,681500000.0
2006-01-17 02:25:00,1.6054,1.6055,1.6048,1.6055,681500000.0
2006-01-17 02:30:00,1.6056,1.6056,1.6052,1.6052,681500000.0
2006-01-17 02:35:00,1.6055,1.6056,1.6046,1.6053,681500000.0
2006-01-17 02:40:00,1.6054,1.606,1.6052,1.6058,681500000.0
2006-01-17 02:45:00,1.6059,1.606,1.6048,1.6052,681500000.0
2006-01-17 02:50:00,1.6053,1.6054,1.6046,1.6046,681500000.0
2006-01-17 02:55:00,1.6048,1.6053,1.6042,1.605,681500000.0
2006-01-17 03:00:00,1.6052,1.6058,1.6048,1.6056,681500000.0
2006-01-17 03:05:00,1.6055,1.6064,1.6054,1.6059,681500000.0
2006-01-17 03:10:00,1.606,1.606,1.605,1.6052,681500000.0
2006-01-17 03:15:00,1.6053,1.6058,1.6052,1.6058,681500000.0
2006-01-17 03:20:00,1.606,1.606,1.6054,1.6056,681500000.0
2006-01-17 03:25:00,1.6058,1.606,1.6056,1.606,408900000.0
2006-01-17 03:30:00,1.6059,1.6061,1.6056,1.606,681500000.0
2006-01-17 03:35:00,1.6059,1.6059,1.6052,1.6053,681500000.0
2006-01-17 03:40:00,1.6052,1.6055,1.605,1.6054,681500000.0
2006-01-17 03:45:00,1.6055,1.6055,1.6053,1.6054,545200000.0
2006-01-17 03:50:00,1.6053,1.6055,1.605,1.6054,545200000.0
2006-01-17 03:55:00,1.6053,1.6054,1.6049,1.6052,545200000.0
2006-01-17 04:00:00,1.605,1.6054,1.6048,1.6054,681500000.0
2006-01-17 04:05:00,1.6055,1.6055,1.6044,1.6049,681500000.0
2006-01-17 04:10:00,1.6052,1.6052,1.6046,1.6048,681500000.0
2006-01-17 04:15:00,1.605,1.6054,1.6048,1.6048,545200000.0
2006-01-17 04:20:00,1.6049,1.605,1.6048,1.605,408900000.0
2006-01-17 04:25:00,1.6048,1.6053,1.6048,1.605,681500000.0
2006-01-17 04:30:00,1.6049,1.6054,1.6048,1.6052,681500000.0
2006-01-17 04:35:00,1.6049,1.6055,1.6048,1.6053,681500000.0
2006-01-17 04:40:00,1.6052,1.6055,1.6049,1.6053,681500000.0
2006-01-17 04:45:00,1.6052,1.6056,1.605,1.6055,681500000.0
2006-01-17 04:50:00,1.6054,1.6055,1.6054,1.6055,408900000.0
2006-01-17 04:55:00,1.6054,1.6059,1.6054,1.6056,681500000.0
2006-01-17 05:00:00,1.6058,1.6058,1.6053,1.6055,681500000.0
2006-01-17 05:05:00,1.6056,1.6059,1.6054,1.6056,681500000.0
2006-01-17 05:10:00,1.6058,1.6061,1.6054,1.6056,545200000.0
2006-01-17 05:15:00,1.6058,1.6061,1.6056,1.6056,681500000.0
2006-01-17 05:20:00,1.6058,1.6061,1.6056,1.6058,681500000.0
2006-01-17 05:25:00,1.6059,1.6061,1.6058,1.6061,408900000.0
2006-01-17 05:30:00,1.6061,1.6066,1.606,1.6064,681500000.0
2006-01-17 05:35:00,1.6063,1.6064,1.606,1.6063,681500000.0
2006-01-17 05:40:00,1.6061,1.6066,1.606,1.6066,681500000.0
2006-01-17 05:45:00,1.6068,1.6069,1.6058,1.6061,681500000.0
2006-01-17 05:50:00,1.6064,1.6064,1.606,1.606,681500000.0
2006-01-17 05:55:00,1.6063,1.6065,1.606,1.606,681500000.0
2006-01-17 06:00:00,1.6061,1.6063,1.6058,1.6058,681500000.0
2006-01-17 06:05:00,1.606,1.606,1.6054,1.6059,681500000.0
2006-01-17 06:10:00,1.606,1.6061,1.6056,1.606,545200000.0
2006-01-17 06:15:00,1.6061,1.6066,1.606,1.6065,408900000.0
2006-01-17 06:20:00,1.6064,1.6066,1.6061,1.6063,545200000.0
2006-01-17 06:25:00,1.6064,1.6066,1.606,1.6061,681500000.0
2006-01-17 06:30:00,1.606,1.606,1.6053,1.6056,681500000.0
2006-01-17 06:35:00,1.6059,1.6065,1.6056,1.606,681500000.0
2006-01-17 06:40:00,1.6061,1.6073,1.606,1.6069,681500000.0
2006-01-17 06:45:00,1.6066,1.6074,1.6065,1.6065,681500000.0
2006-01-17 06:50:00,1.6066,1.6066,1.6063,1.6064,681500000.0
2006-01-17 06:55:00,1.6066,1.6069,1.6063,1.6066,681500000.0
2006-01-17 07:00:00,1.6068,1.6069,1.6065,1.6066,545200000.0
2006-01-17 07:05:00,1.6065,1.6071,1.6065,1.6066,681500000.0
2006-01-17 07:10:00,1.6065,1.6069,1.6065,1.6068,681500000.0
2006-01-17 07:15:00,1.6066,1.6068,1.6065,1.6065,408900000.0
2006-01-17 07:20:00,1.6064,1.6069,1.6064,1.6069,408900000.0
2006-01-17 07:25:00,1.6071,1.6076,1.6069,1.6072,681500000.0
2006-01-17 07:30:00,1.6073,1.6074,1.6065,1.6066,545200000.0
2006-01-17 07:35:00,1.6068,1.6072,1.6065,1.6069,681500000.0
2006-01-17 07:40:00,1.6068,1.6072,1.6066,1.6069,681500000.0
2006-01-17 07:45:00,1.6066,1.6077,1.6066,1.6072,681500000.0
2006-01-17 07:50:00,1.6071,1.6071,1.6061,1.6069,681500000.0
2006-01-17 07:55:00,1.6068,1.6072,1.6063,1.6063,681500000.0
2006-01-17 08:00:00,1.6064,1.6064,1.6056,1.606,681500000.0
2006-01-17 08:05:00,1.6059,1.6069,1.6056,1.6063,681500000.0
2006-01-17 08:10:00,1.6061,1.6073,1.606,1.6071,681500000.0
2006-01-17 08:15:00,1.6069,1.6071,1.6066,1.6066,681500000.0
2006-01-17 08:20:00,1.6069,1.6074,1.6066,1.6069,681500000.0
2006-01-17 08:25:00,1.6072,1.6077,1.6068,1.6072,681500000.0
2006-01-17 08:30:00,1.6073,1.6073,1.6061,1.6061,681500000.0
2006-01-17 08:35:00,1.6063,1.6069,1.6061,1.6066,681500000.0
2006-01-17 08:40:00,1.6064,1.6068,1.6063,1.6066,681500000.0
2006-01-17 08:45:00,1.6065,1.6069,1.606,1.6061,681500000.0
2006-01-17 08:50:00,1.606,1.6066,1.6058,1.606,681500000.0
2006-01-17 08:55:00,1.6059,1.6068,1.6058,1.6059,681500000.0
2006-01-17 09:00:00,1.606,1.6065,1.6059,1.606,681500000.0
2006-01-17 09:05:00,1.6059,1.6063,1.6058,1.6058,681500000.0
2006-01-17 09:10:00,1.6056,1.606,1.6055,1.6056,681500000.0
2006-01-17 09:15:00,1.6058,1.606,1.6053,1.6058,545200000.0
2006-01-17 09:20:00,1.6056,1.6065,1.6052,1.606,681500000.0
2006-01-17 09:25:00,1.6063,1.6064,1.6056,1.606,681500000.0
2006-01-17 09:30:00,1.6059,1.606,1.6056,1.6059,681500000.0
2006-01-17 09:35:00,1.6058,1.6063,1.6056,1.6061,681500000.0
2006-01-17 09:40:00,1.606,1.6065,1.606,1.6065,681500000.0
2006-01-17 09:45:00,1.6066,1.6069,1.6064,1.6069,681500000.0
2006-01-17 09:50:00,1.6071,1.6074,1.6068,1.6072,681500000.0
2006-01-17 09:55:00,1.6073,1.6073,1.6064,1.6066,681500000.0
2006-01-17 10:00:00,1.6063,1.6068,1.606,1.6064,681500000.0
2006-01-17 10:05:00,1.6065,1.6069,1.606,1.606,681500000.0
2006-01-17 10:10:00,1.606,1.606,1.6055,1.6058,545200000.0
2006-01-17 10:15:00,1.6059,1.6064,1.6056,1.6056,681500000.0
2006-01-17 10:20:00,1.6058,1.6058,1.6052,1.6054,681500000.0
2006-01-17 10:25:00,1.6055,1.606,1.6054,1.6056,681500000.0
2006-01-17 10:30:00,1.6055,1.6058,1.6053,1.6054,681500000.0
2006-01-17 10:35:00,1.6052,1.6056,1.6048,1.6055,681500000.0
2006-01-17 10:40:00,1.6056,1.606,1.6049,1.6053,681500000.0
2006-01-17 10:45:00,1.6054,1.6056,1.6042,1.6049,681500000.0
2006-01-17 10:50:00,1.6048,1.6054,1.6044,1.6054,681500000.0
2006-01-17 10:55:00,1.6053,1.6076,1.605,1.6063,681500000.0
2006-01-17 11:00:00,1.6061,1.6068,1.606,1.6065,681500000.0
2006-01-17 11:05:00,1.6066,1.6071,1.606,1.6068,681500000.0
2006-01-17 11:10:00,1.6069,1.6078,1.6066,1.6077,681500000.0
2006-01-17 11:15:00,1.6076,1.6076,1.6066,1.6068,681500000.0
2006-01-17 11:20:00,1.6069,1.6072,1.6063,1.6071,681500000.0
2006-01-17 11:25:00,1.6072,1.6074,1.6066,1.6068,681500000.0
2006-01-17 11:30:00,1.6069,1.6074,1.6066,1.6069,545200000.0
2006-01-17 11:35:00,1.6066,1.6069,1.6056,1.6058,681500000.0
2006-01-17 11:40:00,1.6059,1.606,1.6054,1.6059,681500000.0
2006-01-17 11:45:00,1.606,1.6066,1.6056,1.6063,681500000.0
2006-01-17 11:50:00,1.606,1.6061,1.6055,1.606,545200000.0
2006-01-17 11:55:00,1.6059,1.606,1.6055,1.6056,681500000.0
2006-01-17 12:00:00,1.6055,1.606,1.6052,1.6056,681500000.0
2006-01-17 12:05:00,1.6054,1.6059,1.6048,1.6048,681500000.0
2006-01-17 12:10:00,1.6049,1.6053,1.6046,1.6046,681500000.0
2006-01-17 12:15:00,1.6044,1.6048,1.6038,1.6046,681500000.0
2006-01-17 12:20:00,1.6044,1.6056,1.6043,1.6048,681500000.0
2006-01-17 12:25:00,1.6049,1.605,1.6043,1.6046,681500000.0
2006-01-17 12:30:00,1.6044,1.605,1.604,1.6046,681500000.0
2006-01-17 12:35:00,1.6048,1.6048,1.604,1.604,681500000.0
2006-01-17 12:40:00,1.6044,1.6065,1.6039,1.6048,681500000.0
2006-01-17 12:45:00,1.6046,1.6052,1.6044,1.6049,681500000.0
2006-01-17 12:50:00,1.6052,1.6055,1.6046,1.6048,681500000.0
2006-01-17 12:55:00,1.6046,1.6049,1.6038,1.6043,681500000.0
2006-01-17 13:00:00,1.6042,1.6046,1.604,1.604,681500000.0
2006-01-17 13:05:00,1.6042,1.6044,1.6037,1.604,681500000.0
2006-01-17 13:10:00,1.6042,1.6046,1.6038,1.6043,681500000.0
2006-01-17 13:15:00,1.6044,1.6046,1.6043,1.6046,681500000.0
2006-01-17 13:20:00,1.6048,1.6048,1.6039,1.6042,681500000.0
2006-01-17 13:25:00,1.604,1.6043,1.603,1.6032,681500000.0
2006-01-17 13:30:00,1.6031,1.6043,1.6029,1.6035,681500000.0
2006-01-17 13:35:00,1.6036,1.6046,1.6035,1.6039,681500000.0
2006-01-17 13:40:00,1.6038,1.6048,1.6038,1.6048,681500000.0
2006-01-17 13:45:00,1.6046,1.6048,1.604,1.604,681500000.0
2006-01-17 13:50:00,1.6039,1.6046,1.6039,1.604,681500000.0
2006-01-17 13:55:00,1.6042,1.6042,1.6036,1.604,681500000.0
2006-01-17 14:00:00,1.6039,1.6043,1.6038,1.6038,545200000.0
2006-01-17 14:05:00,1.6039,1.6046,1.6037,1.6044,681500000.0
2006-01-17 14:10:00,1.6043,1.6043,1.6036,1.604,681500000.0
2006-01-17 14:15:00,1.6043,1.6046,1.604,1.6044,681500000.0
2006-01-17 14:20:00,1.6043,1.6048,1.604,1.6043,681500000.0
2006-01-17 14:25:00,1.6044,1.6046,1.604,1.6043,681500000.0
2006-01-17 14:30:00,1.6044,1.6048,1.6039,1.6046,681500000.0
2006-01-17 14:35:00,1.6044,1.6055,1.6043,1.6049,681500000.0
2006-01-17 14:40:00,1.605,1.605,1.6044,1.6044,545200000.0
2006-01-17 14:45:00,1.6046,1.6046,1.6039,1.6043,681500000.0
2006-01-17 14:50:00,1.6042,1.6048,1.6039,1.6046,681500000.0
2006-01-17 14:55:00,1.6044,1.6049,1.6043,1.6046,681500000.0
2006-01-17 15:00:00,1.6044,1.6046,1.6042,1.6044,681500000.0
2006-01-17 15:05:00,1.6048,1.6048,1.6042,1.6043,681500000.0
2006-01-17 15:10:00,1.6046,1.6046,1.6026,1.603,681500000.0
2006-01-17 15:15:00,1.6029,1.6036,1.6023,1.6035,681500000.0
2006-01-17 15:20:00,1.6035,1.604,1.6032,1.6038,681500000.0
2006-01-17 15:25:00,1.6036,1.6044,1.6035,1.6038,681500000.0
2006-01-17 15:30:00,1.6036,1.6043,1.6035,1.604,681500000.0
2006-01-17 15:35:00,1.6039,1.6044,1.6036,1.6042,681500000.0
2006-01-17 15:40:00,1.6044,1.6044,1.6039,1.604,681500000.0
2006-01-17 15:45:00,1.6042,1.6044,1.6036,1.6044,681500000.0
2006-01-17 15:50:00,1.6043,1.6044,1.6035,1.6038,681500000.0
2006-01-17 15:55:00,1.6039,1.6039,1.6018,1.6028,681500000.0
2006-01-17 16:00:00,1.6029,1.6032,1.6019,1.6028,681500000.0
2006-01-17 16:05:00,1.6026,1.603,1.6009,1.6012,681500000.0
2006-01-17 16:10:00,1.6013,1.602,1.6009,1.6015,681500000.0
2006-01-17 16:15:00,1.6014,1.6021,1.6012,1.602,681500000.0
2006-01-17 16:20:00,1.6019,1.6028,1.6018,1.602,681500000.0
2006-01-17 16:25:00,1.6019,1.6026,1.6019,1.6026,681500000.0
2006-01-17 16:30:00,1.6024,1.6032,1.6023,1.603,681500000.0
2006-01-17 16:35:00,1.6029,1.604,1.6028,1.6036,681500000.0
2006-01-17 16:40:00,1.6031,1.6046,1.603,1.6039,681500000.0
2006-01-17 16:45:00,1.604,1.6044,1.6034,1.6042,681500000.0
2006-01-17 16:50:00,1.604,1.605,1.6039,1.6042,681500000.0
2006-01-17 16:55:00,1.6043,1.6063,1.6043,1.6056,681500000.0
2006-01-17 17:00:00,1.6055,1.6059,1.6049,1.6055,681500000.0
2006-01-17 17:05:00,1.6053,1.6064,1.6052,1.606,681500000.0
2006-01-17 17:10:00,1.6055,1.6066,1.6055,1.6064,681500000.0
2006-01-17 17:15:00,1.6061,1.6068,1.6059,1.6061,681500000.0
2006-01-17 17:20:00,1.6064,1.6068,1.6058,1.6058,681500000.0
2006-01-17 17:25:00,1.6056,1.6065,1.6056,1.6061,681500000.0
2006-01-17 17:30:00,1.606,1.6061,1.6054,1.6059,681500000.0
2006-01-17 17:35:00,1.606,1.6063,1.6046,1.605,681500000.0
2006-01-17 17:40:00,1.6052,1.6053,1.6046,1.6048,681500000.0
2006-01-17 17:45:00,1.6046,1.6046,1.6039,1.6044,545200000.0
2006-01-17 17:50:00,1.6043,1.6055,1.604,1.6055,681500000.0
2006-01-17 17:55:00,1.6053,1.6056,1.6048,1.6056,545200000.0
2006-01-17 18:00:00,1.6058,1.606,1.6054,1.6056,545200000.0
2006-01-17 18:05:00,1.6054,1.6064,1.6054,1.606,681500000.0
2006-01-17 18:10:00,1.6059,1.6061,1.6056,1.606,681500000.0
2006-01-17 18:15:00,1.6059,1.6064,1.6056,1.6062,681500000.0
2006-01-17 18:20:00,1.606,1.6066,1.6059,1.6062,545200000.0
2006-01-17 18:25:00,1.606,1.6066,1.606,1.6066,681500000.0
2006-01-17 18:30:00,1.6068,1.6069,1.6065,1.6065,681500000.0
2006-01-17 18:35:00,1.6064,1.6071,1.6064,1.6068,545200000.0
2006-01-17 18:40:00,1.6065,1.6068,1.6064,1.6066,545200000.0
2006-01-17 18:45:00,1.6068,1.6069,1.6066,1.6068,545200000.0
2006-01-17 18:50:00,1.6066,1.6069,1.6063,1.6065,545200000.0
2006-01-17 18:55:00,1.6066,1.6072,1.6066,1.6068,681500000.0
2006-01-17 19:00:00,1.6069,1.6074,1.6066,1.6071,681500000.0
2006-01-17 19:05:00,1.6072,1.6074,1.6068,1.6072,681500000.0
2006-01-17 19:10:00,1.6071,1.6074,1.6066,1.6069,681500000.0
2006-01-17 19:15:00,1.6066,1.6073,1.6066,1.6072,681500000.0
2006-01-17 19:20:00,1.6069,1.6074,1.6068,1.6073,545200000.0
2006-01-17 19:25:00,1.6074,1.6074,1.6068,1.6071,681500000.0
2006-01-17 19:30:00,1.6069,1.6073,1.6066,1.6071,681500000.0
2006-01-17 19:35:00,1.6073,1.6074,1.6071,1.6072,545200000.0
2006-01-17 19:40:00,1.6071,1.6072,1.6066,1.6069,681500000.0
2006-01-17 19:45:00,1.6068,1.6069,1.6066,1.6068,681500000.0
2006-01-17 19:50:00,1.6069,1.6073,1.6068,1.6068,681500000.0
2006-01-17 19:55:00,1.6066,1.6069,1.6066,1.6066,681500000.0
2006-01-17 20:00:00,1.6068,1.6068,1.6062,1.6064,545200000.0
2006-01-17 20:05:00,1.6065,1.6066,1.6062,1.6065,408900000.0
2006-01-17 20:10:00,1.6064,1.6066,1.6063,1.6066,272600000.0
2006-01-17 20:15:00,1.6065,1.6068,1.6062,1.6066,545200000.0
2006-01-17 20:20:00,1.6063,1.6066,1.6062,1.6065,545200000.0
2006-01-17 20:25:00,1.6066,1.6072,1.6065,1.6069,545200000.0
2006-01-17 20:30:00,1.6071,1.6077,1.6071,1.6072,681500000.0
2006-01-17 20:35:00,1.6071,1.6073,1.6068,1.6071,681500000.0
2006-01-17 20:40:00,1.6072,1.6074,1.6071,1.6073,681500000.0
2006-01-17 20:45:00,1.6074,1.6079,1.6072,1.6076,681500000.0
2006-01-17 20:50:00,1.6077,1.6079,1.6073,1.6078,681500000.0
2006-01-17 20:55:00,1.6077,1.6078,1.6073,1.6076,681500000.0
2006-01-17 21:00:00,1.6074,1.6078,1.6073,1.6076,681500000.0
2006-01-17 21:05:00,1.6074,1.608,1.6074,1.6077,681500000.0
2006-01-17 21:10:00,1.6076,1.6089,1.6074,1.6081,681500000.0
2006-01-17 21:15:00,1.6083,1.6084,1.6074,1.6076,681500000.0
2006-01-17 21:20:00,1.6077,1.608,1.6069,1.6076,681500000.0
2006-01-17 21:25:00,1.6074,1.6081,1.6074,1.6081,681500000.0
2006-01-17 21:30:00,1.608,1.6089,1.6079,1.6083,681500000.0
2006-01-17 21:35:00,1.6084,1.6086,1.6079,1.6084,545200000.0
2006-01-17 21:40:00,1.6083,1.6088,1.6083,1.6086,545200000.0
2006-01-17 21:45:00,1.6086,1.6088,1.6083,1.6083,545200000.0
2006-01-17 21:50:00,1.6081,1.6083,1.6081,1.6081,545200000.0
2006-01-17 21:55:00,1.6083,1.6083,1.608,1.6083,681500000.0
2006-01-17 22:00:00,1.6081,1.6084,1.6081,1.6083,681500000.0
2006-01-17 22:05:00,1.6086,1.6087,1.6083,1.6084,681500000.0
2006-01-17 22:10:00,1.6084,1.6089,1.6083,1.6088,681500000.0
2006-01-17 22:15:00,1.6087,1.6091,1.6084,1.6087,681500000.0
2006-01-17 22:20:00,1.6089,1.6089,1.6084,1.6084,681500000.0
2006-01-17 22:25:00,1.6086,1.6086,1.6084,1.6086,272600000.0
2006-01-17 22:30:00,1.6084,1.6089,1.6084,1.6086,408900000.0
2006-01-17 22:35:00,1.6084,1.6092,1.6083,1.6088,681500000.0
2006-01-17 22:40:00,1.6089,1.6092,1.6086,1.6089,681500000.0
2006-01-17 22:45:00,1.6093,1.6093,1.6073,1.6077,681500000.0
2006-01-17 22:50:00,1.6078,1.6083,1.6077,1.6081,545200000.0
2006-01-17 22:55:00,1.6083,1.6084,1.6078,1.6083,681500000.0
2006-01-17 23:00:00,1.6084,1.6087,1.6081,1.6081,545200000.0
2006-01-17 23:05:00,1.6083,1.6084,1.6079,1.6084,545200000.0
2006-01-17 23:10:00,1.6083,1.6091,1.608,1.6089,681500000.0
2006-01-17 23:15:00,1.6091,1.6096,1.6089,1.6094,681500000.0
2006-01-17 23:20:00,1.6095,1.6109,1.6094,1.6109,681500000.0
2006-01-17 23:25:00,1.6107,1.6109,1.6096,1.6101,681500000.0
2006-01-17 23:30:00,1.6099,1.6107,1.6099,1.6103,681500000.0
2006-01-17 23:35:00,1.6104,1.611,1.6104,1.6104,681500000.0
2006-01-17 23:40:00,1.6106,1.611,1.6099,1.6099,681500000.0
2006-01-17 23:45:00,1.6098,1.6098,1.6088,1.6091,545200000.0
2006-01-17 23:50:00,1.6089,1.6089,1.6084,1.6084,681500000.0
2006-01-17 23:55:00,1.6086,1.6088,1.6081,1.6083,545200000.0
2006-01-18 00:00:00,1.6084,1.6088,1.6083,1.6084,681500000.0
2006-01-18 00:05:00,1.6086,1.6092,1.6084,1.6087,681500000.0
2006-01-18 00:10:00,1.6086,1.6087,1.608,1.608,681500000.0
2006-01-18 00:15:00,1.6081,1.6088,1.6081,1.6086,681500000.0
2006-01-18 00:20:00,1.6084,1.6092,1.6084,1.6086,681500000.0
2006-01-18 00:25:00,1.6084,1.6094,1.6083,1.6093,681500000.0
2006-01-18 00:30:00,1.6092,1.6096,1.6091,1.6093,681500000.0
2006-01-18 00:35:00,1.6094,1.6095,1.6089,1.6092,545200000.0
2006-01-18 00:40:00,1.6094,1.6094,1.6089,1.6093,681500000.0
2006-01-18 00:45:00,1.6092,1.6107,1.6092,1.6104,681500000.0
2006-01-18 00:50:00,1.6101,1.6104,1.6095,1.6096,545200000.0
2006-01-18 00:55:00,1.6095,1.6103,1.6095,1.6099,681500000.0
2006-01-18 01:00:00,1.6098,1.6101,1.6094,1.6099,681500000.0
2006-01-18 01:05:00,1.6098,1.611,1.6096,1.6107,681500000.0
2006-01-18 01:10:00,1.6101,1.6109,1.6099,1.6104,681500000.0
2006-01-18 01:15:00,1.6099,1.6103,1.6094,1.6096,681500000.0
2006-01-18 01:20:00,1.6098,1.6104,1.6098,1.6103,681500000.0
2006-01-18 01:25:00,1.6104,1.6107,1.6096,1.6106,681500000.0
2006-01-18 01:30:00,1.6104,1.611,1.6099,1.611,681500000.0
2006-01-18 01:35:00,1.6109,1.6109,1.6096,1.6099,681500000.0
2006-01-18 01:40:00,1.6101,1.6101,1.6098,1.6099,545200000.0
2006-01-18 01:45:00,1.6103,1.6103,1.6093,1.6096,681500000.0
2006-01-18 01:50:00,1.6098,1.6106,1.6094,1.6103,681500000.0
2006-01-18 01:55:00,1.6101,1.6104,1.6095,1.6098,681500000.0
2006-01-18 02:00:00,1.6096,1.6098,1.6087,1.6091,681500000.0
2006-01-18 02:05:00,1.6092,1.6098,1.6086,1.6092,681500000.0
2006-01-18 02:10:00,1.6093,1.6095,1.6088,1.6094,681500000.0
2006-01-18 02:15:00,1.6095,1.6099,1.6089,1.6099,681500000.0
2006-01-18 02:20:00,1.6101,1.6104,1.6096,1.6101,681500000.0
2006-01-18 02:25:00,1.6099,1.6107,1.6099,1.6107,681500000.0
2006-01-18 02:30:00,1.6106,1.6116,1.6106,1.611,681500000.0
2006-01-18 02:35:00,1.6109,1.6114,1.6107,1.611,681500000.0
2006-01-18 02:40:00,1.6112,1.6127,1.6109,1.6118,681500000.0
2006-01-18 02:45:00,1.6118,1.6127,1.6115,1.6121,681500000.0
2006-01-18 02:50:00,1.6122,1.6125,1.6119,1.6125,681500000.0
2006-01-18 02:55:00,1.6127,1.6134,1.6124,1.6125,681500000.0
2006-01-18 03:00:00,1.6124,1.6136,1.6121,1.613,681500000.0
2006-01-18 03:05:00,1.6131,1.6136,1.6125,1.6134,681500000.0
2006-01-18 03:10:00,1.6136,1.6136,1.6129,1.6133,681500000.0
2006-01-18 03:15:00,1.6131,1.6143,1.613,1.613,681500000.0
2006-01-18 03:20:00,1.613,1.6134,1.613,1.6131,681500000.0
2006-01-18 03:25:00,1.613,1.6134,1.613,1.6133,681500000.0
2006-01-18 03:30:00,1.6134,1.6141,1.6131,1.6139,681500000.0
2006-01-18 03:35:00,1.6137,1.6139,1.6127,1.613,681500000.0
2006-01-18 03:40:00,1.6129,1.6131,1.6119,1.6127,681500000.0
2006-01-18 03:45:00,1.6125,1.6127,1.6121,1.6124,681500000.0
2006-01-18 03:50:00,1.6122,1.6131,1.6122,1.613,545200000.0
2006-01-18 03:55:00,1.6127,1.6138,1.6127,1.6137,681500000.0
2006-01-18 04:00:00,1.6136,1.6138,1.6131,1.6133,681500000.0
2006-01-18 04:05:00,1.6134,1.6138,1.613,1.6134,681500000.0
2006-01-18 04:10:00,1.6133,1.6133,1.6131,1.6133,272600000.0
2006-01-18 04:15:00,1.6134,1.6136,1.6131,1.6134,545200000.0
2006-01-18 04:20:00,1.6133,1.6146,1.6131,1.6144,681500000.0
2006-01-18 04:25:00,1.6145,1.6145,1.6136,1.6136,681500000.0
2006-01-18 04:30:00,1.6137,1.6146,1.6136,1.6144,681500000.0
2006-01-18 04:35:00,1.6145,1.615,1.6136,1.6136,681500000.0
2006-01-18 04:40:00,1.6134,1.6139,1.6134,1.6139,681500000.0
2006-01-18 04:45:00,1.6141,1.6144,1.6139,1.6139,545200000.0
2006-01-18 04:50:00,1.6141,1.6141,1.6134,1.6134,681500000.0
2006-01-18 04:55:00,1.6136,1.6138,1.6133,1.6134,681500000.0
2006-01-18 05:00:00,1.6133,1.6138,1.6131,1.6137,545200000.0
2006-01-18 05:05:00,1.6136,1.6139,1.6134,1.6137,545200000.0
2006-01-18 05:10:00,1.6138,1.6139,1.6134,1.6137,681500000.0
2006-01-18 05:15:00,1.6138,1.6175,1.6137,1.6166,681500000.0
2006-01-18 05:20:00,1.6165,1.6169,1.6153,1.6159,681500000.0
2006-01-18 05:25:00,1.6157,1.6163,1.6139,1.6145,681500000.0
2006-01-18 05:30:00,1.6146,1.6156,1.6145,1.6149,681500000.0
2006-01-18 05:35:00,1.6148,1.6159,1.6144,1.6155,681500000.0
2006-01-18 05:40:00,1.6154,1.6156,1.6146,1.6148,681500000.0
2006-01-18 05:45:00,1.6151,1.6161,1.6146,1.6148,681500000.0
2006-01-18 05:50:00,1.6149,1.6161,1.6148,1.6157,681500000.0
2006-01-18 05:55:00,1.6159,1.6167,1.6157,1.6157,681500000.0
2006-01-18 06:00:00,1.6159,1.6173,1.6157,1.6171,681500000.0
2006-01-18 06:05:00,1.617,1.617,1.6161,1.6167,681500000.0
2006-01-18 06:10:00,1.6167,1.6174,1.616,1.6164,681500000.0
2006-01-18 06:15:00,1.6165,1.6165,1.6155,1.6161,681500000.0
2006-01-18 06:20:00,1.616,1.6168,1.616,1.6167,681500000.0
2006-01-18 06:25:00,1.6168,1.6169,1.6157,1.6159,681500000.0
2006-01-18 06:30:00,1.6157,1.6161,1.6155,1.6159,681500000.0
2006-01-18 06:35:00,1.6157,1.6163,1.6153,1.6155,681500000.0
2006-01-18 06:40:00,1.6157,1.6161,1.6156,1.6157,545200000.0
2006-01-18 06:45:00,1.6156,1.6161,1.6155,1.6156,681500000.0
2006-01-18 06:50:00,1.6155,1.6157,1.6149,1.6149,681500000.0
2006-01-18 06:55:00,1.615,1.6156,1.6146,1.6146,681500000.0
2006-01-18 07:00:00,1.6145,1.6155,1.6139,1.6149,681500000.0
2006-01-18 07:05:00,1.6148,1.6164,1.6148,1.6164,681500000.0
2006-01-18 07:10:00,1.6165,1.6165,1.6156,1.6159,681500000.0
2006-01-18 07:15:00,1.616,1.6163,1.6153,1.6161,681500000.0
2006-01-18 07:20:00,1.6163,1.6165,1.6146,1.6149,681500000.0
2006-01-18 07:25:00,1.6148,1.6154,1.6139,1.615,681500000.0
2006-01-18 07:30:00,1.6151,1.6159,1.6149,1.6154,681500000.0
2006-01-18 07:35:00,1.6153,1.6155,1.6145,1.6154,681500000.0
2006-01-18 07:40:00,1.6155,1.616,1.615,1.6156,681500000.0
2006-01-18 07:45:00,1.6157,1.6161,1.6155,1.6157,681500000.0
2006-01-18 07:50:00,1.6156,1.6161,1.6154,1.6156,681500000.0
2006-01-18 07:55:00,1.6157,1.6164,1.6154,1.6161,681500000.0
2006-01-18 08:00:00,1.6163,1.6166,1.6156,1.6161,681500000.0
2006-01-18 08:05:00,1.616,1.6167,1.616,1.6161,681500000.0
2006-01-18 08:10:00,1.6159,1.6164,1.6151,1.6156,681500000.0
2006-01-18 08:15:00,1.6157,1.6164,1.6154,1.6161,681500000.0
2006-01-18 08:20:00,1.6163,1.6163,1.6154,1.6159,681500000.0
2006-01-18 08:25:00,1.6157,1.6165,1.6156,1.616,681500000.0
2006-01-18 08:30:00,1.6159,1.6164,1.6149,1.615,681500000.0
2006-01-18 08:35:00,1.6155,1.6155,1.6146,1.6146,545200000.0
2006-01-18 08:40:00,1.6148,1.6151,1.6144,1.6149,681500000.0
2006-01-18 08:45:00,1.615,1.6157,1.6144,1.6154,681500000.0
2006-01-18 08:50:00,1.6153,1.6166,1.6153,1.6159,681500000.0
2006-01-18 08:55:00,1.616,1.6175,1.6157,1.6167,681500000.0
2006-01-18 09:00:00,1.6166,1.619,1.6166,1.6185,681500000.0
2006-01-18 09:05:00,1.6184,1.6185,1.6175,1.6177,681500000.0
2006-01-18 09:10:00,1.6178,1.6188,1.6178,1.6184,681500000.0
2006-01-18 09:15:00,1.6181,1.619,1.6179,1.6188,681500000.0
2006-01-18 09:20:00,1.6189,1.6191,1.6181,1.6191,681500000.0
2006-01-18 09:25:00,1.6193,1.6198,1.6191,1.6197,681500000.0
2006-01-18 09:30:00,1.6196,1.6197,1.6181,1.6181,681500000.0
2006-01-18 09:35:00,1.6184,1.6185,1.6179,1.6181,681500000.0
2006-01-18 09:40:00,1.6184,1.6191,1.6181,1.6185,681500000.0
2006-01-18 09:45:00,1.6187,1.6199,1.6185,1.6195,681500000.0
2006-01-18 09:50:00,1.6193,1.6206,1.619,1.62,681500000.0
2006-01-18 09:55:00,1.6204,1.6204,1.6171,1.6173,681500000.0
2006-01-18 10:00:00,1.6169,1.6175,1.6165,1.6169,681500000.0
2006-01-18 10:05:00,1.617,1.617,1.6159,1.6166,681500000.0
2006-01-18 10:10:00,1.6168,1.6175,1.6164,1.6174,681500000.0
2006-01-18 10:15:00,1.6175,1.6181,1.6174,1.618,681500000.0
2006-01-18 10:20:00,1.6179,1.6181,1.6174,1.6178,681500000.0
2006-01-18 10:25:00,1.6177,1.6181,1.6169,1.6175,681500000.0
2006-01-18 10:30:00,1.6177,1.6181,1.6171,1.618,681500000.0
2006-01-18 10:35:00,1.6181,1.6185,1.6177,1.6181,681500000.0
2006-01-18 10:40:00,1.618,1.6188,1.6178,1.6188,681500000.0
2006-01-18 10:45:00,1.6189,1.6191,1.6177,1.618,681500000.0
2006-01-18 10:50:00,1.6181,1.6184,1.6173,1.6178,681500000.0
2006-01-18 10:55:00,1.618,1.6181,1.6167,1.6167,681500000.0
2006-01-18 11:00:00,1.6168,1.6168,1.6157,1.6161,681500000.0
2006-01-18 11:05:00,1.6163,1.6169,1.616,1.6169,681500000.0
2006-01-18 11:10:00,1.6168,1.6169,1.6164,1.6166,681500000.0
2006-01-18 11:15:00,1.6165,1.617,1.6163,1.6166,681500000.0
2006-01-18 11:20:00,1.6165,1.6173,1.6161,1.6173,681500000.0
2006-01-18 11:25:00,1.6171,1.6175,1.6168,1.6173,681500000.0
2006-01-18 11:30:00,1.6171,1.6175,1.6166,1.6168,681500000.0
2006-01-18 11:35:00,1.6167,1.6173,1.6164,1.6166,681500000.0
2006-01-18 11:40:00,1.6164,1.617,1.6161,1.6169,545200000.0
2006-01-18 11:45:00,1.6169,1.6169,1.6159,1.6161,681500000.0
2006-01-18 11:50:00,1.6164,1.6169,1.6161,1.6168,681500000.0
2006-01-18 11:55:00,1.6166,1.6169,1.6165,1.6169,681500000.0
2006-01-18 12:00:00,1.6168,1.6174,1.6166,1.6174,681500000.0
2006-01-18 12:05:00,1.6173,1.6175,1.6169,1.6173,681500000.0
2006-01-18 12:10:00,1.6171,1.6174,1.6169,1.6173,681500000.0
2006-01-18 12:15:00,1.6175,1.6177,1.6169,1.6175,681500000.0
2006-01-18 12:20:00,1.6174,1.6179,1.6173,1.6177,681500000.0
2006-01-18 12:25:00,1.6178,1.6181,1.6174,1.6175,681500000.0
2006-01-18 12:30:00,1.6173,1.6175,1.617,1.6171,681500000.0
2006-01-18 12:35:00,1.6173,1.6174,1.6168,1.6174,681500000.0
2006-01-18 12:40:00,1.6175,1.6178,1.6171,1.6177,681500000.0
2006-01-18 12:45:00,1.6178,1.6178,1.6173,1.6173,681500000.0
2006-01-18 12:50:00,1.6175,1.6177,1.6173,1.6175,272600000.0
2006-01-18 12:55:00,1.617,1.6174,1.6156,1.616,681500000.0
2006-01-18 13:00:00,1.6161,1.6165,1.6156,1.6165,681500000.0
2006-01-18 13:05:00,1.6163,1.6168,1.6161,1.6168,681500000.0
2006-01-18 13:10:00,1.6169,1.6169,1.6156,1.6157,681500000.0
2006-01-18 13:15:00,1.6161,1.6169,1.616,1.6167,681500000.0
2006-01-18 13:20:00,1.6166,1.6175,1.6161,1.6173,681500000.0
2006-01-18 13:25:00,1.6169,1.618,1.6168,1.6179,681500000.0
2006-01-18 13:30:00,1.6178,1.6178,1.6161,1.6167,681500000.0
2006-01-18 13:35:00,1.6168,1.6171,1.6161,1.6165,681500000.0
2006-01-18 13:40:00,1.6166,1.6168,1.6161,1.6165,681500000.0
2006-01-18 13:45:00,1.6168,1.6174,1.6164,1.6169,681500000.0
2006-01-18 13:50:00,1.6168,1.617,1.6164,1.6169,681500000.0
2006-01-18 13:55:00,1.6168,1.617,1.6167,1.617,681500000.0
2006-01-18 14:00:00,1.6171,1.6181,1.6169,1.6175,681500000.0
2006-01-18 14:05:00,1.6174,1.6179,1.6169,1.6175,681500000.0
2006-01-18 14:10:00,1.6173,1.6179,1.6169,1.6173,681500000.0
2006-01-18 14:15:00,1.6174,1.6181,1.6174,1.6179,681500000.0
2006-01-18 14:20:00,1.618,1.6181,1.6171,1.6178,681500000.0
2006-01-18 14:25:00,1.6177,1.6181,1.6175,1.618,681500000.0
2006-01-18 14:30:00,1.6179,1.6196,1.6168,1.6175,681500000.0
2006-01-18 14:35:00,1.6173,1.6178,1.6168,1.6178,681500000.0
2006-01-18 14:40:00,1.6177,1.6181,1.6173,1.6181,681500000.0
2006-01-18 14:45:00,1.6178,1.6187,1.6177,1.6181,681500000.0
2006-01-18 14:50:00,1.618,1.6185,1.6173,1.618,681500000.0
2006-01-18 14:55:00,1.6179,1.6191,1.6178,1.6191,681500000.0
2006-01-18 15:00:00,1.6187,1.6199,1.6181,1.6191,681500000.0
2006-01-18 15:05:00,1.619,1.6196,1.6181,1.6189,681500000.0
2006-01-18 15:10:00,1.619,1.6199,1.6185,1.6194,681500000.0
2006-01-18 15:15:00,1.6195,1.6202,1.6191,1.6191,681500000.0
2006-01-18 15:20:00,1.619,1.6199,1.619,1.6198,681500000.0
2006-01-18 15:25:00,1.6197,1.6209,1.6196,1.6197,681500000.0
2006-01-18 15:30:00,1.6199,1.6229,1.6198,1.6229,681500000.0
2006-01-18 15:35:00,1.6228,1.6231,1.6204,1.6214,681500000.0
2006-01-18 15:40:00,1.6216,1.6237,1.6209,1.6233,681500000.0
2006-01-18 15:45:00,1.6231,1.6234,1.6224,1.6228,681500000.0
2006-01-18 15:50:00,1.6229,1.6239,1.6226,1.6235,681500000.0
2006-01-18 15:55:00,1.6234,1.6237,1.6221,1.6231,681500000.0
2006-01-18 16:00:00,1.6233,1.6235,1.6209,1.6219,681500000.0
2006-01-18 16:05:00,1.622,1.6233,1.6219,1.6231,681500000.0
2006-01-18 16:10:00,1.6229,1.6234,1.6205,1.6206,681500000.0
2006-01-18 16:15:00,1.6208,1.6213,1.6195,1.6197,681500000.0
2006-01-18 16:20:00,1.6196,1.6206,1.6193,1.6206,681500000.0
2006-01-18 16:25:00,1.6205,1.6208,1.6199,1.62,681500000.0
2006-01-18 16:30:00,1.6199,1.6205,1.6194,1.6197,681500000.0
2006-01-18 16:35:00,1.6195,1.62,1.619,1.6191,681500000.0
2006-01-18 16:40:00,1.619,1.6194,1.6187,1.6189,681500000.0
2006-01-18 16:45:00,1.619,1.6195,1.6187,1.6187,681500000.0
2006-01-18 16:50:00,1.6188,1.6191,1.6181,1.6181,681500000.0
2006-01-18 16:55:00,1.6184,1.6185,1.6161,1.6167,681500000.0
2006-01-18 17:00:00,1.6165,1.617,1.6164,1.6167,681500000.0
2006-01-18 17:05:00,1.6166,1.6168,1.6161,1.6164,681500000.0
2006-01-18 17:10:00,1.6165,1.6166,1.6156,1.6157,681500000.0
2006-01-18 17:15:00,1.6156,1.6161,1.615,1.615,681500000.0
2006-01-18 17:20:00,1.6154,1.6157,1.6148,1.6148,681500000.0
2006-01-18 17:25:00,1.6149,1.6151,1.6145,1.6149,681500000.0
2006-01-18 17:30:00,1.6148,1.6151,1.6139,1.6141,681500000.0
2006-01-18 17:35:00,1.6139,1.6145,1.6136,1.6138,681500000.0
2006-01-18 17:40:00,1.6139,1.6139,1.6127,1.6136,681500000.0
2006-01-18 17:45:00,1.6134,1.6134,1.6124,1.6131,681500000.0
2006-01-18 17:50:00,1.6129,1.6139,1.6127,1.6137,681500000.0
2006-01-18 17:55:00,1.6136,1.6137,1.6125,1.6134,681500000.0
2006-01-18 18:00:00,1.6131,1.6134,1.6125,1.6131,681500000.0
2006-01-18 18:05:00,1.613,1.613,1.6122,1.6124,681500000.0
2006-01-18 18:10:00,1.6125,1.6131,1.6122,1.6127,681500000.0
2006-01-18 18:15:00,1.6129,1.6141,1.6129,1.6141,681500000.0
2006-01-18 18:20:00,1.6142,1.6148,1.6133,1.6133,681500000.0
2006-01-18 18:25:00,1.6134,1.6138,1.6133,1.6133,681500000.0
2006-01-18 18:30:00,1.6134,1.6139,1.6134,1.6137,681500000.0
2006-01-18 18:35:00,1.6136,1.6145,1.6134,1.6142,681500000.0
2006-01-18 18:40:00,1.6141,1.6143,1.6133,1.6137,681500000.0
2006-01-18 18:45:00,1.6136,1.6141,1.6134,1.6138,681500000.0
2006-01-18 18:50:00,1.6139,1.6145,1.6139,1.6144,681500000.0
2006-01-18 18:55:00,1.6145,1.6146,1.6137,1.6141,681500000.0
2006-01-18 19:00:00,1.6139,1.6144,1.6136,1.6141,681500000.0
2006-01-18 19:05:00,1.6139,1.615,1.6138,1.6145,681500000.0
2006-01-18 19:10:00,1.6146,1.6149,1.6142,1.6149,681500000.0
2006-01-18 19:15:00,1.6148,1.6149,1.6144,1.6148,681500000.0
2006-01-18 19:20:00,1.6149,1.6153,1.6144,1.6148,681500000.0
2006-01-18 19:25:00,1.6149,1.6153,1.6148,1.6151,681500000.0
2006-01-18 19:30:00,1.6151,1.616,1.6151,1.6157,681500000.0
2006-01-18 19:35:00,1.6159,1.616,1.6154,1.6157,681500000.0
2006-01-18 19:40:00,1.6156,1.616,1.6154,1.6155,545200000.0
2006-01-18 19:45:00,1.6156,1.6159,1.6153,1.6159,681500000.0
2006-01-18 19:50:00,1.6157,1.6164,1.6156,1.616,681500000.0
2006-01-18 19:55:00,1.6162,1.6165,1.616,1.6162,681500000.0
2006-01-18 20:00:00,1.6163,1.6169,1.6157,1.6165,681500000.0
2006-01-18 20:05:00,1.6166,1.6166,1.616,1.6161,681500000.0
2006-01-18 20:10:00,1.6162,1.6162,1.6157,1.6157,681500000.0
2006-01-18 20:15:00,1.6156,1.6157,1.6151,1.6151,681500000.0
2006-01-18 20:20:00,1.6153,1.6156,1.6149,1.6149,681500000.0
2006-01-18 20:25:00,1.615,1.6153,1.6149,1.615,545200000.0
2006-01-18 20:30:00,1.6151,1.6154,1.6149,1.6149,681500000.0
2006-01-18 20:35:00,1.615,1.6156,1.6149,1.6154,681500000.0
2006-01-18 20:40:00,1.6155,1.6161,1.6154,1.6156,681500000.0
2006-01-18 20:45:00,1.6157,1.6163,1.6153,1.6157,681500000.0
2006-01-18 20:50:00,1.6161,1.6171,1.616,1.6169,681500000.0
2006-01-18 20:55:00,1.6171,1.6179,1.6169,1.6171,681500000.0
2006-01-18 21:00:00,1.6175,1.6181,1.617,1.6179,681500000.0
2006-01-18 21:05:00,1.618,1.6184,1.6179,1.6179,545200000.0
2006-01-18 21:10:00,1.6178,1.6183,1.6177,1.6183,545200000.0
2006-01-18 21:15:00,1.6184,1.6185,1.618,1.6183,681500000.0
2006-01-18 21:20:00,1.6181,1.6188,1.6181,1.6184,545200000.0
2006-01-18 21:25:00,1.6185,1.6188,1.618,1.6183,545200000.0
2006-01-18 21:30:00,1.618,1.6187,1.6178,1.6187,681500000.0
2006-01-18 21:35:00,1.6185,1.6194,1.6185,1.6189,681500000.0
2006-01-18 21:40:00,1.6188,1.619,1.6185,1.619,681500000.0
2006-01-18 21:45:00,1.6188,1.6191,1.6188,1.6191,272600000.0
2006-01-18 21:50:00,1.619,1.6193,1.6188,1.6193,681500000.0
2006-01-18 21:55:00,1.6194,1.6195,1.6189,1.619,272600000.0
2006-01-18 22:00:00,1.6189,1.6191,1.6187,1.6188,545200000.0
2006-01-18 22:05:00,1.6187,1.6191,1.6187,1.619,681500000.0
2006-01-18 22:10:00,1.6191,1.6191,1.6188,1.6191,681500000.0
2006-01-18 22:15:00,1.619,1.619,1.6187,1.619,545200000.0
2006-01-18 22:20:00,1.6189,1.6194,1.6189,1.6191,681500000.0
2006-01-18 22:25:00,1.619,1.6194,1.6188,1.6191,681500000.0
2006-01-18 22:30:00,1.6194,1.6194,1.6181,1.6188,681500000.0
2006-01-18 22:35:00,1.6189,1.6191,1.6185,1.6188,681500000.0
2006-01-18 22:40:00,1.6189,1.6204,1.6188,1.6199,681500000.0
2006-01-18 22:45:00,1.6198,1.6203,1.6196,1.6202,545200000.0
2006-01-18 22:50:00,1.6203,1.6208,1.62,1.6206,681500000.0
2006-01-18 22:55:00,1.6208,1.6208,1.6199,1.6199,681500000.0
2006-01-18 23:00:00,1.6198,1.6202,1.6196,1.62,408900000.0
2006-01-18 23:05:00,1.6202,1.6208,1.6199,1.6206,681500000.0
2006-01-18 23:10:00,1.6204,1.6206,1.6202,1.6206,408900000.0
2006-01-18 23:15:00,1.6208,1.6215,1.6206,1.6215,545200000.0
2006-01-18 23:20:00,1.6217,1.6219,1.6211,1.6214,681500000.0
2006-01-18 23:25:00,1.6215,1.6218,1.6213,1.6214,681500000.0
2006-01-18 23:30:00,1.6215,1.6219,1.6214,1.6218,681500000.0
2006-01-18 23:35:00,1.6219,1.6221,1.6217,1.6218,681500000.0
2006-01-18 23:40:00,1.6219,1.6219,1.6209,1.6209,681500000.0
2006-01-18 23:45:00,1.6208,1.6211,1.6206,1.6206,545200000.0
2006-01-18 23:50:00,1.6208,1.6209,1.6206,1.6208,408900000.0
2006-01-18 23:55:00,1.6206,1.6209,1.6206,1.6206,681500000.0
2006-01-19 00:00:00,1.6208,1.6208,1.6191,1.6197,681500000.0
2006-01-19 00:05:00,1.6196,1.6197,1.619,1.619,681500000.0
2006-01-19 00:10:00,1.6191,1.6194,1.6188,1.6191,545200000.0
2006-01-19 00:15:00,1.6193,1.6202,1.6191,1.62,681500000.0
2006-01-19 00:20:00,1.6199,1.62,1.6196,1.6198,408900000.0
2006-01-19 00:25:00,1.6197,1.62,1.6194,1.6194,681500000.0
2006-01-19 00:30:00,1.6195,1.6199,1.619,1.6197,681500000.0
2006-01-19 00:35:00,1.6196,1.62,1.6191,1.62,681500000.0
2006-01-19 00:40:00,1.6199,1.6199,1.6187,1.619,681500000.0
2006-01-19 00:45:00,1.6191,1.6193,1.6188,1.6189,681500000.0
2006-01-19 00:50:00,1.619,1.6197,1.619,1.619,681500000.0
2006-01-19 00:55:00,1.6191,1.6191,1.6181,1.6185,681500000.0
2006-01-19 01:00:00,1.6177,1.619,1.6177,1.6181,545200000.0
2006-01-19 01:05:00,1.6177,1.6181,1.6174,1.6175,681500000.0
2006-01-19 01:10:00,1.6177,1.6179,1.6174,1.6175,681500000.0
2006-01-19 01:15:00,1.6177,1.6178,1.6168,1.6171,681500000.0
2006-01-19 01:20:00,1.617,1.6173,1.6166,1.6169,681500000.0
2006-01-19 01:25:00,1.617,1.6171,1.6163,1.6165,681500000.0
2006-01-19 01:30:00,1.6166,1.6168,1.6161,1.6167,681500000.0
2006-01-19 01:35:00,1.6168,1.6173,1.6161,1.617,681500000.0
2006-01-19 01:40:00,1.6171,1.6173,1.6166,1.6169,681500000.0
2006-01-19 01:45:00,1.6168,1.6171,1.6168,1.617,545200000.0
2006-01-19 01:50:00,1.6171,1.6187,1.6169,1.6187,681500000.0
2006-01-19 01:55:00,1.6189,1.6189,1.6173,1.6184,681500000.0
2006-01-19 02:00:00,1.6185,1.6188,1.618,1.6188,681500000.0
2006-01-19 02:05:00,1.6187,1.6199,1.6181,1.6196,681500000.0
2006-01-19 02:10:00,1.6197,1.6211,1.6196,1.6211,681500000.0
2006-01-19 02:15:00,1.6209,1.6213,1.6205,1.6211,681500000.0
2006-01-19 02:20:00,1.6209,1.6215,1.6206,1.6214,681500000.0
2006-01-19 02:25:00,1.6213,1.6213,1.6204,1.6205,681500000.0
2006-01-19 02:30:00,1.6204,1.6206,1.62,1.6204,681500000.0
2006-01-19 02:35:00,1.6202,1.6206,1.6202,1.6204,681500000.0
2006-01-19 02:40:00,1.6205,1.6206,1.619,1.619,681500000.0
2006-01-19 02:45:00,1.6189,1.6194,1.6189,1.6193,545200000.0
2006-01-19 02:50:00,1.6191,1.62,1.619,1.6191,681500000.0
2006-01-19 02:55:00,1.6193,1.6194,1.619,1.6191,681500000.0
2006-01-19 03:00:00,1.6189,1.6194,1.6189,1.6194,408900000.0
2006-01-19 03:05:00,1.6193,1.6198,1.6189,1.6196,681500000.0
2006-01-19 03:10:00,1.6197,1.6206,1.6196,1.6199,681500000.0
2006-01-19 03:15:00,1.62,1.6216,1.6199,1.6208,681500000.0
2006-01-19 03:20:00,1.6211,1.622,1.6206,1.6213,681500000.0
2006-01-19 03:25:00,1.6211,1.6218,1.6208,1.6208,681500000.0
2006-01-19 03:30:00,1.6209,1.6209,1.6196,1.6199,681500000.0
2006-01-19 03:35:00,1.62,1.6209,1.6199,1.6209,681500000.0
2006-01-19 03:40:00,1.6208,1.6209,1.6202,1.6204,681500000.0
2006-01-19 03:45:00,1.6202,1.6211,1.62,1.6204,681500000.0
2006-01-19 03:50:00,1.6205,1.6209,1.62,1.6209,681500000.0
2006-01-19 03:55:00,1.6206,1.6211,1.6205,1.6208,681500000.0
2006-01-19 04:00:00,1.6209,1.6218,1.6209,1.6215,681500000.0
2006-01-19 04:05:00,1.6214,1.6215,1.6206,1.6206,681500000.0
2006-01-19 04:10:00,1.6205,1.6206,1.6202,1.6204,545200000.0
2006-01-19 04:15:00,1.6202,1.6202,1.6195,1.6197,681500000.0
2006-01-19 04:20:00,1.6196,1.6197,1.619,1.6191,681500000.0
2006-01-19 04:25:00,1.6189,1.6194,1.6187,1.6189,545200000.0
2006-01-19 04:30:00,1.619,1.6193,1.6185,1.6185,681500000.0
2006-01-19 04:35:00,1.6188,1.6188,1.6184,1.6185,681500000.0
2006-01-19 04:40:00,1.6187,1.6191,1.6185,1.6191,681500000.0
2006-01-19 04:45:00,1.6189,1.6199,1.6185,1.6199,545200000.0
2006-01-19 04:50:00,1.62,1.6209,1.62,1.6206,681500000.0
2006-01-19 04:55:00,1.6205,1.6211,1.6205,1.6209,681500000.0
2006-01-19 05:00:00,1.6208,1.6209,1.6205,1.6206,681500000.0
2006-01-19 05:05:00,1.6208,1.6213,1.6202,1.6202,681500000.0
2006-01-19 05:10:00,1.6199,1.6213,1.6195,1.6208,681500000.0
2006-01-19 05:15:00,1.6209,1.6209,1.6196,1.6206,681500000.0
2006-01-19 05:20:00,1.6205,1.6209,1.6197,1.6206,408900000.0
2006-01-19 05:25:00,1.6205,1.6208,1.62,1.6205,681500000.0
2006-01-19 05:30:00,1.6204,1.6209,1.619,1.6206,681500000.0
2006-01-19 05:35:00,1.6202,1.6208,1.62,1.6208,408900000.0
2006-01-19 05:40:00,1.6205,1.6211,1.6202,1.6211,681500000.0
2006-01-19 05:45:00,1.6214,1.6214,1.6198,1.6209,681500000.0
2006-01-19 05:50:00,1.6199,1.6209,1.6193,1.6198,681500000.0
2006-01-19 05:55:00,1.62,1.62,1.6193,1.6195,681500000.0
2006-01-19 06:00:00,1.6196,1.6204,1.6193,1.6202,681500000.0
2006-01-19 06:05:00,1.6205,1.6205,1.6198,1.6199,545200000.0
2006-01-19 06:10:00,1.62,1.6206,1.6198,1.6199,681500000.0
2006-01-19 06:15:00,1.6198,1.6202,1.6197,1.6202,408900000.0
2006-01-19 06:20:00,1.62,1.6206,1.6199,1.6199,545200000.0
2006-01-19 06:25:00,1.62,1.6205,1.6199,1.6199,408900000.0
2006-01-19 06:30:00,1.6198,1.6199,1.6191,1.6194,681500000.0
2006-01-19 06:35:00,1.6191,1.6194,1.6189,1.6189,681500000.0
2006-01-19 06:40:00,1.6188,1.6191,1.6185,1.6191,545200000.0
2006-01-19 06:45:00,1.6193,1.6198,1.6193,1.6196,545200000.0
2006-01-19 06:50:00,1.6195,1.6197,1.6193,1.6195,681500000.0
2006-01-19 06:55:00,1.6196,1.6206,1.6195,1.62,681500000.0
2006-01-19 07:00:00,1.6199,1.6202,1.6197,1.6197,681500000.0
2006-01-19 07:05:00,1.6198,1.6199,1.6193,1.6193,681500000.0
2006-01-19 07:10:00,1.6191,1.6196,1.6185,1.6193,681500000.0
2006-01-19 07:15:00,1.6194,1.6195,1.6188,1.619,545200000.0
2006-01-19 07:20:00,1.6191,1.6193,1.6185,1.6189,681500000.0
2006-01-19 07:25:00,1.6188,1.6195,1.6188,1.6191,681500000.0
2006-01-19 07:30:00,1.6193,1.6199,1.619,1.6191,681500000.0
2006-01-19 07:35:00,1.619,1.6193,1.6185,1.6193,681500000.0
2006-01-19 07:40:00,1.6191,1.6195,1.6185,1.6191,681500000.0
2006-01-19 07:45:00,1.6193,1.6202,1.6189,1.6199,681500000.0
2006-01-19 07:50:00,1.62,1.6206,1.6198,1.6204,681500000.0
2006-01-19 07:55:00,1.62,1.6206,1.6199,1.6204,681500000.0
2006-01-19 08:00:00,1.6202,1.6211,1.62,1.6209,681500000.0
2006-01-19 08:05:00,1.6209,1.6214,1.6205,1.6208,681500000.0
2006-01-19 08:10:00,1.6209,1.6214,1.6199,1.6202,681500000.0
2006-01-19 08:15:00,1.62,1.6208,1.6199,1.6204,681500000.0
2006-01-19 08:20:00,1.6202,1.6209,1.62,1.6209,681500000.0
2006-01-19 08:25:00,1.6208,1.6208,1.6198,1.6199,681500000.0
2006-01-19 08:30:00,1.6197,1.62,1.6193,1.6199,681500000.0
2006-01-19 08:35:00,1.6198,1.6208,1.6194,1.6204,681500000.0
2006-01-19 08:40:00,1.6205,1.6209,1.6198,1.6198,681500000.0
2006-01-19 08:45:00,1.6199,1.6205,1.6194,1.62,681500000.0
2006-01-19 08:50:00,1.6199,1.6205,1.6197,1.6199,681500000.0
2006-01-19 08:55:00,1.62,1.6208,1.6197,1.6206,681500000.0
2006-01-19 09:00:00,1.6205,1.6209,1.62,1.6206,681500000.0
2006-01-19 09:05:00,1.6208,1.6216,1.6206,1.6213,681500000.0
2006-01-19 09:10:00,1.6211,1.6221,1.6211,1.6219,681500000.0
2006-01-19 09:15:00,1.6218,1.6221,1.6209,1.6209,681500000.0
2006-01-19 09:20:00,1.6211,1.6211,1.6199,1.6205,681500000.0
2006-01-19 09:25:00,1.6205,1.6206,1.6197,1.6204,681500000.0
2006-01-19 09:30:00,1.6206,1.6209,1.6194,1.6194,681500000.0
2006-01-19 09:35:00,1.6193,1.6196,1.6181,1.619,681500000.0
2006-01-19 09:40:00,1.6189,1.6202,1.6189,1.62,681500000.0
2006-01-19 09:45:00,1.6202,1.6211,1.6199,1.6204,681500000.0
2006-01-19 09:50:00,1.6206,1.6209,1.6199,1.6208,681500000.0
2006-01-19 09:55:00,1.6208,1.6211,1.6199,1.62,681500000.0
2006-01-19 10:00:00,1.6202,1.6214,1.6199,1.62,681500000.0
2006-01-19 10:05:00,1.6199,1.62,1.619,1.6196,681500000.0
2006-01-19 10:10:00,1.6195,1.6199,1.6189,1.6194,681500000.0
2006-01-19 10:15:00,1.6193,1.6195,1.6187,1.6191,681500000.0
2006-01-19 10:20:00,1.6188,1.6194,1.6185,1.619,681500000.0
2006-01-19 10:25:00,1.6189,1.6199,1.6187,1.6195,681500000.0
2006-01-19 10:30:00,1.6194,1.6197,1.619,1.6195,681500000.0
2006-01-19 10:35:00,1.6198,1.6198,1.6188,1.6191,681500000.0
2006-01-19 10:40:00,1.619,1.6198,1.6189,1.6196,681500000.0
2006-01-19 10:45:00,1.6195,1.62,1.6195,1.6198,681500000.0
2006-01-19 10:50:00,1.6197,1.6199,1.619,1.6195,681500000.0
2006-01-19 10:55:00,1.6197,1.6219,1.6195,1.6218,681500000.0
2006-01-19 11:00:00,1.6221,1.6221,1.6191,1.6191,681500000.0
2006-01-19 11:05:00,1.6193,1.6197,1.6188,1.6195,545200000.0
2006-01-19 11:10:00,1.6197,1.6198,1.619,1.6193,681500000.0
2006-01-19 11:15:00,1.6191,1.6194,1.6175,1.6179,681500000.0
2006-01-19 11:20:00,1.618,1.618,1.616,1.6166,681500000.0
2006-01-19 11:25:00,1.6165,1.6179,1.6159,1.6177,681500000.0
2006-01-19 11:30:00,1.6175,1.6185,1.6175,1.6181,681500000.0
2006-01-19 11:35:00,1.618,1.6184,1.6178,1.6184,545200000.0
2006-01-19 11:40:00,1.6181,1.6185,1.6179,1.6181,681500000.0
2006-01-19 11:45:00,1.6184,1.6185,1.6181,1.6184,408900000.0
2006-01-19 11:50:00,1.6184,1.6195,1.6181,1.6191,681500000.0
2006-01-19 11:55:00,1.619,1.6198,1.6188,1.6194,681500000.0
2006-01-19 12:00:00,1.6193,1.6202,1.6191,1.6197,681500000.0
2006-01-19 12:05:00,1.6195,1.6199,1.6184,1.619,681500000.0
2006-01-19 12:10:00,1.6191,1.6194,1.619,1.6191,545200000.0
2006-01-19 12:15:00,1.6193,1.6193,1.6181,1.6184,681500000.0
2006-01-19 12:20:00,1.6181,1.6187,1.618,1.6181,681500000.0
2006-01-19 12:25:00,1.6184,1.6185,1.6177,1.6185,408900000.0
2006-01-19 12:30:00,1.6184,1.619,1.6181,1.6185,681500000.0
2006-01-19 12:35:00,1.6188,1.6195,1.6181,1.6185,681500000.0
2006-01-19 12:40:00,1.6184,1.6188,1.6184,1.6187,681500000.0
2006-01-19 12:45:00,1.6184,1.6191,1.6181,1.6191,545200000.0
2006-01-19 12:50:00,1.6193,1.6206,1.6193,1.6204,681500000.0
2006-01-19 12:55:00,1.6202,1.6205,1.6195,1.6204,681500000.0
2006-01-19 13:00:00,1.6205,1.6209,1.62,1.6204,681500000.0
2006-01-19 13:05:00,1.6206,1.6221,1.6204,1.6217,681500000.0
2006-01-19 13:10:00,1.622,1.6221,1.6209,1.6209,681500000.0
2006-01-19 13:15:00,1.6211,1.6214,1.6208,1.6208,681500000.0
2006-01-19 13:20:00,1.6206,1.6209,1.62,1.6204,681500000.0
2006-01-19 13:25:00,1.6202,1.6202,1.6193,1.6196,681500000.0
2006-01-19 13:30:00,1.6197,1.62,1.6191,1.6199,545200000.0
2006-01-19 13:35:00,1.6198,1.6202,1.6191,1.62,681500000.0
2006-01-19 13:40:00,1.6199,1.6209,1.6198,1.6209,681500000.0
2006-01-19 13:45:00,1.6211,1.6211,1.62,1.6204,681500000.0
2006-01-19 13:50:00,1.6204,1.6216,1.62,1.6214,681500000.0
2006-01-19 13:55:00,1.6211,1.6214,1.6206,1.6211,681500000.0
2006-01-19 14:00:00,1.6214,1.6215,1.6208,1.6209,681500000.0
2006-01-19 14:05:00,1.6213,1.6213,1.6204,1.6206,681500000.0
2006-01-19 14:10:00,1.6208,1.6211,1.6204,1.6209,681500000.0
2006-01-19 14:15:00,1.6211,1.6211,1.6199,1.6199,681500000.0
2006-01-19 14:20:00,1.6199,1.6206,1.6194,1.6202,681500000.0
2006-01-19 14:25:00,1.62,1.6208,1.6199,1.62,681500000.0
2006-01-19 14:30:00,1.6202,1.6208,1.6185,1.6185,681500000.0
2006-01-19 14:35:00,1.6187,1.6193,1.6184,1.6191,681500000.0
2006-01-19 14:40:00,1.619,1.6191,1.6181,1.6184,681500000.0
2006-01-19 14:45:00,1.6185,1.6188,1.6177,1.6184,681500000.0
2006-01-19 14:50:00,1.6181,1.6185,1.6179,1.6179,681500000.0
2006-01-19 14:55:00,1.6184,1.6185,1.6178,1.6179,681500000.0
2006-01-19 15:00:00,1.6177,1.6181,1.6173,1.6179,681500000.0
2006-01-19 15:05:00,1.6178,1.6181,1.6167,1.6173,681500000.0
2006-01-19 15:10:00,1.617,1.618,1.6169,1.6178,681500000.0
2006-01-19 15:15:00,1.6179,1.618,1.6169,1.6171,681500000.0
2006-01-19 15:20:00,1.6173,1.6173,1.6157,1.6161,681500000.0
2006-01-19 15:25:00,1.616,1.6166,1.6154,1.6157,681500000.0
2006-01-19 15:30:00,1.6156,1.6156,1.6145,1.6149,681500000.0
2006-01-19 15:35:00,1.6151,1.6156,1.6146,1.6154,681500000.0
2006-01-19 15:40:00,1.6155,1.6166,1.615,1.6166,681500000.0
2006-01-19 15:45:00,1.6165,1.617,1.6164,1.6167,681500000.0
2006-01-19 15:50:00,1.6168,1.617,1.6163,1.6165,681500000.0
2006-01-19 15:55:00,1.6166,1.6173,1.6164,1.6168,681500000.0
2006-01-19 16:00:00,1.6171,1.6174,1.6164,1.6166,681500000.0
2006-01-19 16:05:00,1.6167,1.6181,1.6165,1.6174,681500000.0
2006-01-19 16:10:00,1.6177,1.6187,1.617,1.617,681500000.0
2006-01-19 16:15:00,1.6169,1.6191,1.6169,1.6189,681500000.0
2006-01-19 16:20:00,1.6188,1.62,1.6181,1.6197,681500000.0
2006-01-19 16:25:00,1.6198,1.6209,1.6195,1.6206,681500000.0
2006-01-19 16:30:00,1.6208,1.6211,1.6196,1.6206,681500000.0
2006-01-19 16:35:00,1.6209,1.6219,1.6206,1.6211,681500000.0
2006-01-19 16:40:00,1.6213,1.6226,1.6209,1.6218,681500000.0
2006-01-19 16:45:00,1.6219,1.6224,1.6215,1.6221,681500000.0
2006-01-19 16:50:00,1.622,1.6229,1.6218,1.6226,681500000.0
2006-01-19 16:55:00,1.6228,1.6234,1.6216,1.6221,681500000.0
2006-01-19 17:00:00,1.6218,1.6221,1.6211,1.6218,681500000.0
2006-01-19 17:05:00,1.6217,1.6224,1.6214,1.6215,681500000.0
2006-01-19 17:10:00,1.6216,1.6216,1.6204,1.6208,681500000.0
2006-01-19 17:15:00,1.6209,1.6217,1.6206,1.6208,681500000.0
2006-01-19 17:20:00,1.6209,1.6213,1.6199,1.62,681500000.0
2006-01-19 17:25:00,1.6199,1.6202,1.6188,1.6188,681500000.0
2006-01-19 17:30:00,1.6185,1.6191,1.6185,1.6187,681500000.0
2006-01-19 17:35:00,1.6185,1.6193,1.6185,1.6191,681500000.0
2006-01-19 17:40:00,1.6189,1.6198,1.6188,1.6196,681500000.0
2006-01-19 17:45:00,1.6197,1.6198,1.6191,1.6195,681500000.0
2006-01-19 17:50:00,1.6193,1.6211,1.619,1.6209,681500000.0
2006-01-19 17:55:00,1.6206,1.6209,1.62,1.6209,681500000.0
2006-01-19 18:00:00,1.6209,1.6216,1.6199,1.6202,681500000.0
2006-01-19 18:05:00,1.6203,1.6204,1.6195,1.6197,681500000.0
2006-01-19 18:10:00,1.6198,1.6202,1.6194,1.6196,681500000.0
2006-01-19 18:15:00,1.6195,1.6197,1.6181,1.6183,681500000.0
2006-01-19 18:20:00,1.6181,1.6187,1.6175,1.6185,681500000.0
2006-01-19 18:25:00,1.6184,1.6191,1.6183,1.6191,681500000.0
2006-01-19 18:30:00,1.619,1.6199,1.6188,1.6196,681500000.0
2006-01-19 18:35:00,1.6197,1.6199,1.6194,1.6196,681500000.0
2006-01-19 18:40:00,1.6197,1.6199,1.6191,1.6191,681500000.0
2006-01-19 18:45:00,1.6193,1.6194,1.6185,1.619,681500000.0
2006-01-19 18:50:00,1.6189,1.6191,1.6181,1.6185,681500000.0
2006-01-19 18:55:00,1.6184,1.6185,1.6175,1.6178,681500000.0
2006-01-19 19:00:00,1.6179,1.6185,1.6179,1.6181,681500000.0
2006-01-19 19:05:00,1.6183,1.6185,1.6178,1.6178,681500000.0
2006-01-19 19:10:00,1.6177,1.6191,1.6177,1.6191,681500000.0
2006-01-19 19:15:00,1.619,1.6191,1.618,1.6181,681500000.0
2006-01-19 19:20:00,1.618,1.6181,1.6177,1.6181,408900000.0
2006-01-19 19:25:00,1.618,1.6183,1.618,1.6181,272600000.0
2006-01-19 19:30:00,1.618,1.6181,1.617,1.6171,681500000.0
2006-01-19 19:35:00,1.6166,1.6169,1.6164,1.6169,681500000.0
2006-01-19 19:40:00,1.617,1.617,1.6168,1.6169,408900000.0
2006-01-19 19:45:00,1.6167,1.6168,1.6163,1.6165,681500000.0
2006-01-19 19:50:00,1.6165,1.6168,1.6162,1.6164,681500000.0
2006-01-19 19:55:00,1.6163,1.6163,1.6153,1.616,681500000.0
2006-01-19 20:00:00,1.616,1.6167,1.6156,1.6167,681500000.0
2006-01-19 20:05:00,1.6168,1.6168,1.6162,1.6167,681500000.0
2006-01-19 20:10:00,1.6167,1.6167,1.616,1.6164,681500000.0
2006-01-19 20:15:00,1.6162,1.6168,1.6162,1.6164,681500000.0
2006-01-19 20:20:00,1.6167,1.6167,1.6161,1.6163,681500000.0
2006-01-19 20:25:00,1.6164,1.6169,1.6163,1.6169,681500000.0
2006-01-19 20:30:00,1.6168,1.6169,1.6164,1.6164,681500000.0
2006-01-19 20:35:00,1.6165,1.6168,1.6164,1.6166,545200000.0
2006-01-19 20:40:00,1.6167,1.6169,1.6166,1.6168,681500000.0
2006-01-19 20:45:00,1.6169,1.6171,1.6166,1.6171,681500000.0
2006-01-19 20:50:00,1.6169,1.6177,1.6169,1.6175,681500000.0
2006-01-19 20:55:00,1.6174,1.6175,1.6169,1.6173,681500000.0
2006-01-19 21:00:00,1.6169,1.6173,1.6169,1.6171,681500000.0
2006-01-19 21:05:00,1.617,1.6174,1.6166,1.617,681500000.0
2006-01-19 21:10:00,1.6171,1.6178,1.6171,1.6175,681500000.0
2006-01-19 21:15:00,1.6177,1.6179,1.6171,1.6171,681500000.0
2006-01-19 21:20:00,1.6173,1.6175,1.6171,1.6173,408900000.0
2006-01-19 21:25:00,1.6174,1.6177,1.617,1.6175,681500000.0
2006-01-19 21:30:00,1.6173,1.6175,1.6171,1.6175,545200000.0
2006-01-19 21:35:00,1.6174,1.6174,1.617,1.6173,545200000.0
2006-01-19 21:40:00,1.6174,1.6175,1.6171,1.6174,545200000.0
2006-01-19 21:45:00,1.6175,1.6181,1.6175,1.618,681500000.0
2006-01-19 21:50:00,1.6179,1.6184,1.6179,1.6183,545200000.0
2006-01-19 21:55:00,1.6181,1.6184,1.6174,1.618,681500000.0
2006-01-19 22:00:00,1.6179,1.6179,1.6174,1.6177,545200000.0
2006-01-19 22:05:00,1.6178,1.618,1.6169,1.6173,681500000.0
2006-01-19 22:10:00,1.617,1.6179,1.6169,1.6178,681500000.0
2006-01-19 22:15:00,1.6177,1.6187,1.6177,1.6181,681500000.0
2006-01-19 22:20:00,1.618,1.6185,1.6179,1.6185,545200000.0
2006-01-19 22:25:00,1.6187,1.6196,1.6185,1.6191,545200000.0
2006-01-19 22:30:00,1.6187,1.6191,1.6185,1.6187,545200000.0
2006-01-19 22:35:00,1.6188,1.6193,1.6187,1.6189,681500000.0
2006-01-19 22:40:00,1.6188,1.6188,1.6185,1.6187,545200000.0
2006-01-19 22:45:00,1.619,1.6192,1.6183,1.619,681500000.0
2006-01-19 22:50:00,1.6188,1.6191,1.6184,1.6188,681500000.0
2006-01-19 22:55:00,1.6191,1.6196,1.6191,1.6192,681500000.0
2006-01-19 23:00:00,1.6194,1.6205,1.6194,1.6198,681500000.0
2006-01-19 23:05:00,1.6197,1.6205,1.6194,1.6203,681500000.0
2006-01-19 23:10:00,1.6204,1.6204,1.6198,1.6198,681500000.0
2006-01-19 23:15:00,1.6199,1.6202,1.6186,1.6187,681500000.0
2006-01-19 23:20:00,1.6188,1.619,1.6181,1.6183,681500000.0
2006-01-19 23:25:00,1.6184,1.619,1.6183,1.6185,681500000.0
2006-01-19 23:30:00,1.6181,1.6184,1.6175,1.6175,272600000.0
2006-01-19 23:35:00,1.6174,1.6177,1.6162,1.6175,681500000.0
2006-01-19 23:40:00,1.6178,1.6189,1.6175,1.6175,681500000.0
2006-01-19 23:45:00,1.618,1.6183,1.6171,1.6175,681500000.0
2006-01-19 23:50:00,1.6174,1.6181,1.6173,1.6178,681500000.0
2006-01-19 23:55:00,1.6177,1.6177,1.6166,1.6168,545200000.0
2006-01-20 00:00:00,1.6167,1.6169,1.6131,1.6134,681500000.0
2006-01-20 00:05:00,1.6136,1.6146,1.6136,1.6145,681500000.0
2006-01-20 00:10:00,1.6143,1.6151,1.6139,1.6151,681500000.0
2006-01-20 00:15:00,1.6153,1.6163,1.615,1.616,681500000.0
2006-01-20 00:20:00,1.6159,1.616,1.6153,1.6154,545200000.0
2006-01-20 00:25:00,1.6155,1.6156,1.6151,1.6154,408900000.0
2006-01-20 00:30:00,1.6154,1.6155,1.615,1.6153,545200000.0
2006-01-20 00:35:00,1.615,1.6156,1.6148,1.6155,545200000.0
2006-01-20 00:40:00,1.6154,1.616,1.6154,1.616,681500000.0
2006-01-20 00:45:00,1.6159,1.6166,1.6157,1.6164,681500000.0
2006-01-20 00:50:00,1.6163,1.6166,1.6154,1.6166,681500000.0
2006-01-20 00:55:00,1.6164,1.6165,1.6156,1.6161,545200000.0
2006-01-20 01:00:00,1.6163,1.6163,1.6146,1.6153,681500000.0
2006-01-20 01:05:00,1.6151,1.6167,1.6145,1.6161,681500000.0
2006-01-20 01:10:00,1.6163,1.6163,1.6151,1.6157,681500000.0
2006-01-20 01:15:00,1.6159,1.6165,1.6145,1.6154,681500000.0
2006-01-20 01:20:00,1.6156,1.6157,1.6145,1.6157,681500000.0
2006-01-20 01:25:00,1.6169,1.6169,1.6156,1.6161,681500000.0
2006-01-20 01:30:00,1.616,1.6163,1.6154,1.6157,545200000.0
2006-01-20 01:35:00,1.6159,1.6159,1.6155,1.6157,681500000.0
2006-01-20 01:40:00,1.6156,1.6157,1.6154,1.6156,681500000.0
2006-01-20 01:45:00,1.6157,1.6161,1.6145,1.6153,681500000.0
2006-01-20 01:50:00,1.6154,1.6159,1.6144,1.6154,681500000.0
2006-01-20 01:55:00,1.6156,1.6163,1.615,1.6157,681500000.0
2006-01-20 02:00:00,1.6155,1.6156,1.6145,1.6149,681500000.0
2006-01-20 02:05:00,1.6148,1.6149,1.6134,1.6139,681500000.0
2006-01-20 02:10:00,1.6141,1.6141,1.6138,1.6139,545200000.0
2006-01-20 02:15:00,1.6143,1.6148,1.6139,1.6146,545200000.0
2006-01-20 02:20:00,1.6145,1.6149,1.6136,1.6139,681500000.0
2006-01-20 02:25:00,1.6138,1.6139,1.6131,1.6138,681500000.0
2006-01-20 02:30:00,1.6136,1.6141,1.6134,1.6137,681500000.0
2006-01-20 02:35:00,1.6138,1.6143,1.6137,1.6143,681500000.0
2006-01-20 02:40:00,1.6145,1.6145,1.6134,1.6134,681500000.0
2006-01-20 02:45:00,1.6136,1.6141,1.6131,1.6139,681500000.0
2006-01-20 02:50:00,1.6143,1.6143,1.6134,1.6136,545200000.0
2006-01-20 02:55:00,1.6138,1.6139,1.6134,1.6137,681500000.0
2006-01-20 03:00:00,1.6138,1.6138,1.6134,1.6134,681500000.0
2006-01-20 03:05:00,1.6131,1.6138,1.6131,1.6138,681500000.0
2006-01-20 03:10:00,1.6137,1.6138,1.6134,1.6138,681500000.0
2006-01-20 03:15:00,1.6139,1.6139,1.6134,1.6136,681500000.0
2006-01-20 03:20:00,1.6134,1.6136,1.6133,1.6134,545200000.0
2006-01-20 03:25:00,1.6136,1.6136,1.613,1.6131,408900000.0
2006-01-20 03:30:00,1.6134,1.6144,1.6134,1.6139,681500000.0
2006-01-20 03:35:00,1.6144,1.6145,1.6141,1.6143,681500000.0
2006-01-20 03:40:00,1.6141,1.6143,1.6139,1.6141,545200000.0
2006-01-20 03:45:00,1.6142,1.6161,1.6141,1.616,681500000.0
2006-01-20 03:50:00,1.6159,1.6164,1.6149,1.615,681500000.0
2006-01-20 03:55:00,1.6149,1.6153,1.6148,1.6151,545200000.0
2006-01-20 04:00:00,1.6153,1.6153,1.6139,1.6145,681500000.0
2006-01-20 04:05:00,1.6144,1.6145,1.6139,1.6144,545200000.0
2006-01-20 04:10:00,1.6139,1.6139,1.6131,1.6134,681500000.0
2006-01-20 04:15:00,1.6133,1.6139,1.6131,1.6134,545200000.0
2006-01-20 04:20:00,1.6136,1.6136,1.6118,1.6125,681500000.0
2006-01-20 04:25:00,1.6127,1.6131,1.6125,1.6131,681500000.0
2006-01-20 04:30:00,1.613,1.6134,1.6129,1.6129,408900000.0
2006-01-20 04:35:00,1.6127,1.6131,1.6127,1.6127,681500000.0
2006-01-20 04:40:00,1.6129,1.6133,1.6127,1.6131,681500000.0
2006-01-20 04:45:00,1.6127,1.6131,1.6124,1.613,681500000.0
2006-01-20 04:50:00,1.6129,1.6131,1.6127,1.6129,545200000.0
2006-01-20 04:55:00,1.6127,1.6131,1.6127,1.613,545200000.0
2006-01-20 05:00:00,1.6129,1.6133,1.6129,1.6133,545200000.0
2006-01-20 05:05:00,1.6131,1.6131,1.6127,1.6127,408900000.0
2006-01-20 05:10:00,1.6129,1.6134,1.6129,1.6131,408900000.0
2006-01-20 05:15:00,1.6129,1.6131,1.6129,1.6131,272600000.0
2006-01-20 05:20:00,1.6133,1.6133,1.6129,1.6131,272600000.0
2006-01-20 05:25:00,1.613,1.6131,1.6124,1.6124,545200000.0
2006-01-20 05:30:00,1.6127,1.6138,1.6124,1.6134,545200000.0
2006-01-20 05:35:00,1.6136,1.6138,1.6133,1.6134,681500000.0
2006-01-20 05:40:00,1.6136,1.6136,1.6131,1.6133,681500000.0
2006-01-20 05:45:00,1.6129,1.613,1.6127,1.6129,408900000.0
2006-01-20 05:50:00,1.6127,1.613,1.6125,1.6129,545200000.0
2006-01-20 05:55:00,1.6127,1.613,1.6122,1.6127,681500000.0
2006-01-20 06:00:00,1.6129,1.6129,1.6122,1.6125,545200000.0
2006-01-20 06:05:00,1.6127,1.6127,1.6109,1.6118,545200000.0
2006-01-20 06:10:00,1.6117,1.6121,1.6112,1.6121,681500000.0
2006-01-20 06:15:00,1.6122,1.6129,1.6119,1.6125,681500000.0
2006-01-20 06:20:00,1.6124,1.6127,1.6121,1.6127,681500000.0
2006-01-20 06:25:00,1.6125,1.6127,1.6121,1.6125,681500000.0
2006-01-20 06:30:00,1.6124,1.6127,1.6121,1.6121,681500000.0
2006-01-20 06:35:00,1.6122,1.6124,1.6119,1.6119,545200000.0
2006-01-20 06:40:00,1.6121,1.6127,1.6119,1.6127,681500000.0
2006-01-20 06:45:00,1.6125,1.6131,1.6122,1.6125,681500000.0
2006-01-20 06:50:00,1.6124,1.6124,1.6121,1.6124,545200000.0
2006-01-20 06:55:00,1.6122,1.6124,1.6119,1.6121,545200000.0
2006-01-20 07:00:00,1.6119,1.6121,1.6109,1.6115,545200000.0
2006-01-20 07:05:00,1.6113,1.6118,1.611,1.6117,681500000.0
2006-01-20 07:10:00,1.6116,1.6124,1.6114,1.6118,681500000.0
2006-01-20 07:15:00,1.6119,1.6124,1.6114,1.6124,681500000.0
2006-01-20 07:20:00,1.6125,1.6133,1.6124,1.6127,681500000.0
2006-01-20 07:25:00,1.6125,1.6129,1.6124,1.6127,545200000.0
2006-01-20 07:30:00,1.6125,1.6134,1.6124,1.613,681500000.0
2006-01-20 07:35:00,1.6131,1.6134,1.6121,1.6124,681500000.0
2006-01-20 07:40:00,1.6122,1.613,1.6119,1.6124,681500000.0
2006-01-20 07:45:00,1.6122,1.6129,1.6119,1.6124,681500000.0
2006-01-20 07:50:00,1.6125,1.6134,1.6125,1.6133,681500000.0
2006-01-20 07:55:00,1.6134,1.6144,1.6133,1.6139,681500000.0
2006-01-20 08:00:00,1.6138,1.6139,1.6134,1.6136,545200000.0
2006-01-20 08:05:00,1.6137,1.6146,1.6136,1.6141,681500000.0
2006-01-20 08:10:00,1.6139,1.6139,1.6137,1.6137,681500000.0
2006-01-20 08:15:00,1.6138,1.6139,1.6131,1.6134,681500000.0
2006-01-20 08:20:00,1.613,1.6136,1.6127,1.6131,545200000.0
2006-01-20 08:25:00,1.6133,1.6134,1.6124,1.6133,681500000.0
2006-01-20 08:30:00,1.6134,1.6134,1.6125,1.6131,681500000.0
2006-01-20 08:35:00,1.613,1.6144,1.613,1.6139,681500000.0
2006-01-20 08:40:00,1.6141,1.6145,1.6136,1.6143,681500000.0
2006-01-20 08:45:00,1.6141,1.6145,1.6131,1.6138,681500000.0
2006-01-20 08:50:00,1.6139,1.6139,1.6125,1.6131,681500000.0
2006-01-20 08:55:00,1.613,1.6133,1.6116,1.6124,681500000.0
2006-01-20 09:00:00,1.6122,1.6127,1.6116,1.6119,681500000.0
2006-01-20 09:05:00,1.6118,1.6119,1.6112,1.6113,681500000.0
2006-01-20 09:10:00,1.6112,1.6119,1.6107,1.611,681500000.0
2006-01-20 09:15:00,1.6107,1.6115,1.6106,1.6113,681500000.0
2006-01-20 09:20:00,1.6114,1.6116,1.6107,1.6116,681500000.0
2006-01-20 09:25:00,1.6115,1.6122,1.6113,1.6122,681500000.0
2006-01-20 09:30:00,1.6119,1.6121,1.6112,1.6114,545200000.0
2006-01-20 09:35:00,1.6113,1.6118,1.6093,1.6109,681500000.0
2006-01-20 09:40:00,1.6107,1.6119,1.6106,1.6112,681500000.0
2006-01-20 09:45:00,1.6113,1.6117,1.6106,1.6113,681500000.0
2006-01-20 09:50:00,1.6112,1.6121,1.6109,1.6112,681500000.0
2006-01-20 09:55:00,1.611,1.6121,1.611,1.6119,681500000.0
2006-01-20 10:00:00,1.6121,1.6139,1.6121,1.6127,681500000.0
2006-01-20 10:05:00,1.6125,1.6134,1.6124,1.6125,681500000.0
2006-01-20 10:10:00,1.6124,1.6134,1.6122,1.613,681500000.0
2006-01-20 10:15:00,1.6129,1.6134,1.6127,1.6127,681500000.0
2006-01-20 10:20:00,1.6131,1.6136,1.6121,1.6124,681500000.0
2006-01-20 10:25:00,1.6122,1.6129,1.6119,1.6127,681500000.0
2006-01-20 10:30:00,1.6124,1.6131,1.6118,1.6121,681500000.0
2006-01-20 10:35:00,1.6119,1.6125,1.6118,1.6121,681500000.0
2006-01-20 10:40:00,1.6119,1.6127,1.6117,1.6125,681500000.0
2006-01-20 10:45:00,1.6127,1.6136,1.6124,1.6131,681500000.0
2006-01-20 10:50:00,1.6133,1.6134,1.6125,1.6127,681500000.0
2006-01-20 10:55:00,1.6129,1.6131,1.6122,1.6125,681500000.0
2006-01-20 11:00:00,1.6127,1.6127,1.6122,1.6124,681500000.0
2006-01-20 11:05:00,1.6125,1.613,1.6124,1.6127,545200000.0
2006-01-20 11:10:00,1.6129,1.6129,1.6122,1.6125,681500000.0
2006-01-20 11:15:00,1.6124,1.6129,1.6124,1.6127,408900000.0
2006-01-20 11:20:00,1.6125,1.6131,1.6125,1.6125,681500000.0
2006-01-20 11:25:00,1.6124,1.6136,1.6124,1.6133,681500000.0
2006-01-20 11:30:00,1.6134,1.6136,1.6131,1.6133,681500000.0
2006-01-20 11:35:00,1.6131,1.6136,1.6131,1.6136,545200000.0
2006-01-20 11:40:00,1.6134,1.6136,1.6131,1.6133,681500000.0
2006-01-20 11:45:00,1.6131,1.6138,1.6131,1.6133,681500000.0
2006-01-20 11:50:00,1.6131,1.6134,1.6129,1.6133,545200000.0
2006-01-20 11:55:00,1.6131,1.6131,1.6119,1.6121,681500000.0
2006-01-20 12:00:00,1.6122,1.6141,1.6119,1.6136,681500000.0
2006-01-20 12:05:00,1.6134,1.6141,1.6129,1.6137,681500000.0
2006-01-20 12:10:00,1.6136,1.6139,1.6133,1.6139,681500000.0
2006-01-20 12:15:00,1.6138,1.6139,1.6131,1.6134,681500000.0
2006-01-20 12:20:00,1.6133,1.6134,1.6119,1.613,681500000.0
2006-01-20 12:25:00,1.6131,1.6131,1.6124,1.613,681500000.0
2006-01-20 12:30:00,1.6131,1.6131,1.6127,1.6129,681500000.0
2006-01-20 12:35:00,1.6127,1.6129,1.6119,1.6121,681500000.0
2006-01-20 12:40:00,1.6119,1.6131,1.6119,1.6127,681500000.0
2006-01-20 12:45:00,1.6129,1.6131,1.6121,1.6125,681500000.0
2006-01-20 12:50:00,1.6127,1.6129,1.6124,1.6124,681500000.0
2006-01-20 12:55:00,1.6125,1.6131,1.6124,1.6125,681500000.0
2006-01-20 13:00:00,1.6127,1.6127,1.6119,1.6127,681500000.0
2006-01-20 13:05:00,1.6125,1.6131,1.6124,1.6124,545200000.0
2006-01-20 13:10:00,1.6125,1.6131,1.6118,1.6119,681500000.0
2006-01-20 13:15:00,1.6118,1.6122,1.6118,1.6121,545200000.0
2006-01-20 13:20:00,1.6119,1.6125,1.6119,1.6119,408900000.0
2006-01-20 13:25:00,1.6118,1.6122,1.6117,1.6117,681500000.0
2006-01-20 13:30:00,1.6116,1.6121,1.6112,1.6118,681500000.0
2006-01-20 13:35:00,1.6119,1.6125,1.6117,1.6124,681500000.0
2006-01-20 13:40:00,1.6127,1.6127,1.6117,1.6118,545200000.0
2006-01-20 13:45:00,1.6119,1.6119,1.6118,1.6119,681500000.0
2006-01-20 13:50:00,1.6121,1.6121,1.6117,1.6119,681500000.0
2006-01-20 13:55:00,1.6122,1.6124,1.6119,1.6121,681500000.0
2006-01-20 14:00:00,1.6122,1.6122,1.6115,1.6119,681500000.0
2006-01-20 14:05:00,1.6118,1.6119,1.6116,1.6119,545200000.0
2006-01-20 14:10:00,1.6118,1.6125,1.6115,1.6121,681500000.0
2006-01-20 14:15:00,1.6124,1.6131,1.6121,1.6129,681500000.0
2006-01-20 14:20:00,1.6127,1.6133,1.6124,1.6131,681500000.0
2006-01-20 14:25:00,1.613,1.6134,1.6127,1.6131,681500000.0
2006-01-20 14:30:00,1.613,1.6131,1.6124,1.6129,681500000.0
2006-01-20 14:35:00,1.6131,1.6136,1.6119,1.6119,681500000.0
2006-01-20 14:40:00,1.6117,1.6131,1.6117,1.6124,681500000.0
2006-01-20 14:45:00,1.6125,1.6131,1.6119,1.6119,681500000.0
2006-01-20 14:50:00,1.6121,1.6124,1.6118,1.6119,681500000.0
2006-01-20 14:55:00,1.6121,1.6129,1.6116,1.6124,681500000.0
2006-01-20 15:00:00,1.6125,1.6131,1.6119,1.6125,681500000.0
2006-01-20 15:05:00,1.6124,1.6133,1.6119,1.6131,681500000.0
2006-01-20 15:10:00,1.6129,1.6136,1.6124,1.6131,681500000.0
2006-01-20 15:15:00,1.6133,1.6154,1.6131,1.6149,681500000.0
2006-01-20 15:20:00,1.6148,1.6154,1.6144,1.615,681500000.0
2006-01-20 15:25:00,1.6156,1.6156,1.6129,1.6134,681500000.0
2006-01-20 15:30:00,1.613,1.6149,1.613,1.6144,681500000.0
2006-01-20 15:35:00,1.6145,1.6149,1.6139,1.6145,681500000.0
2006-01-20 15:40:00,1.6146,1.6148,1.6139,1.6145,681500000.0
2006-01-20 15:45:00,1.6143,1.6145,1.613,1.6137,681500000.0
2006-01-20 15:50:00,1.6138,1.6144,1.6131,1.6133,681500000.0
2006-01-20 15:55:00,1.6134,1.6139,1.613,1.6139,681500000.0
2006-01-20 16:00:00,1.6141,1.6151,1.6137,1.6139,681500000.0
2006-01-20 16:05:00,1.6143,1.6144,1.6134,1.6136,681500000.0
2006-01-20 16:10:00,1.6137,1.6149,1.6134,1.6146,681500000.0
2006-01-20 16:15:00,1.6148,1.6149,1.6145,1.6148,681500000.0
2006-01-20 16:20:00,1.6149,1.6155,1.6139,1.6143,681500000.0
2006-01-20 16:25:00,1.6144,1.6144,1.6131,1.6134,681500000.0
2006-01-20 16:30:00,1.6136,1.6137,1.613,1.6134,681500000.0
2006-01-20 16:35:00,1.6133,1.6146,1.6133,1.6136,681500000.0
2006-01-20 16:40:00,1.6136,1.6141,1.6127,1.6137,681500000.0
2006-01-20 16:45:00,1.6136,1.6136,1.6129,1.6133,681500000.0
2006-01-20 16:50:00,1.6131,1.6149,1.6131,1.6149,681500000.0
2006-01-20 16:55:00,1.6146,1.6178,1.6145,1.6171,681500000.0
2006-01-20 17:00:00,1.617,1.6181,1.6165,1.617,681500000.0
2006-01-20 17:05:00,1.6169,1.6181,1.6168,1.6181,681500000.0
2006-01-20 17:10:00,1.618,1.6187,1.6178,1.6181,681500000.0
2006-01-20 17:15:00,1.6184,1.6193,1.6184,1.6189,681500000.0
2006-01-20 17:20:00,1.6189,1.619,1.6185,1.6185,681500000.0
2006-01-20 17:25:00,1.6181,1.6184,1.6169,1.6173,681500000.0
2006-01-20 17:30:00,1.6171,1.6175,1.6167,1.6171,681500000.0
2006-01-20 17:35:00,1.617,1.6181,1.6169,1.618,681500000.0
2006-01-20 17:40:00,1.6179,1.6187,1.6175,1.6185,681500000.0
2006-01-20 17:45:00,1.6184,1.6185,1.6181,1.6181,681500000.0
2006-01-20 17:50:00,1.6185,1.6198,1.6178,1.6191,681500000.0
2006-01-20 17:55:00,1.6191,1.6196,1.6188,1.6193,681500000.0
2006-01-20 18:00:00,1.6191,1.6196,1.6189,1.6194,681500000.0
2006-01-20 18:05:00,1.6195,1.6197,1.6185,1.6191,681500000.0
2006-01-20 18:10:00,1.6193,1.6193,1.6183,1.6188,681500000.0
2006-01-20 18:15:00,1.6187,1.6195,1.6185,1.6195,681500000.0
2006-01-20 18:20:00,1.6194,1.6203,1.6193,1.6195,681500000.0
2006-01-20 18:25:00,1.6194,1.6199,1.619,1.6197,681500000.0
2006-01-20 18:30:00,1.6199,1.6199,1.6194,1.6197,681500000.0
2006-01-20 18:35:00,1.6195,1.6197,1.6188,1.6193,681500000.0
2006-01-20 18:40:00,1.6194,1.6195,1.619,1.6194,681500000.0
2006-01-20 18:45:00,1.6193,1.6196,1.6191,1.6194,545200000.0
2006-01-20 18:50:00,1.6195,1.6205,1.6194,1.6203,681500000.0
2006-01-20 18:55:00,1.6204,1.6205,1.6191,1.6194,681500000.0
2006-01-20 19:00:00,1.6196,1.6197,1.6194,1.6195,681500000.0
2006-01-20 19:05:00,1.6196,1.6196,1.6191,1.6194,545200000.0
2006-01-20 19:10:00,1.6193,1.62,1.6193,1.6198,681500000.0
2006-01-20 19:15:00,1.6197,1.6208,1.6194,1.6202,681500000.0
2006-01-20 19:20:00,1.62,1.6206,1.6197,1.62,681500000.0
2006-01-20 19:25:00,1.6199,1.62,1.6196,1.6199,681500000.0
2006-01-20 19:30:00,1.6198,1.6206,1.619,1.6196,681500000.0
2006-01-20 19:35:00,1.6195,1.62,1.6191,1.6198,681500000.0
2006-01-20 19:40:00,1.6197,1.62,1.619,1.6191,681500000.0
2006-01-20 19:45:00,1.6193,1.62,1.6191,1.6198,681500000.0
2006-01-20 19:50:00,1.6197,1.6204,1.6196,1.6202,681500000.0
2006-01-20 19:55:00,1.62,1.6216,1.6199,1.6215,681500000.0
2006-01-20 20:00:00,1.6216,1.6226,1.6215,1.6223,681500000.0
2006-01-20 20:05:00,1.6224,1.6236,1.6223,1.6231,681500000.0
2006-01-20 20:10:00,1.6234,1.6241,1.6226,1.6226,681500000.0
2006-01-20 20:15:00,1.6228,1.624,1.6224,1.6229,681500000.0
2006-01-20 20:20:00,1.6231,1.6231,1.6221,1.6231,681500000.0
2006-01-20 20:25:00,1.6233,1.6233,1.6223,1.6226,681500000.0
2006-01-20 20:30:00,1.6224,1.6231,1.6224,1.6229,681500000.0
2006-01-20 20:35:00,1.6231,1.6236,1.6231,1.6231,681500000.0
2006-01-20 20:40:00,1.6233,1.6233,1.622,1.6224,681500000.0
2006-01-20 20:45:00,1.6223,1.6228,1.6216,1.6219,681500000.0
2006-01-20 20:50:00,1.6218,1.6219,1.6199,1.6202,681500000.0
2006-01-20 20:55:00,1.6203,1.6206,1.6199,1.6203,681500000.0
2006-01-20 21:00:00,1.6202,1.6211,1.6202,1.6208,681500000.0
2006-01-20 21:05:00,1.6211,1.6211,1.6203,1.6208,681500000.0
2006-01-20 21:10:00,1.6206,1.6209,1.6199,1.6199,681500000.0
2006-01-20 21:15:00,1.6198,1.6206,1.6198,1.6205,681500000.0
2006-01-20 21:20:00,1.6204,1.6209,1.6204,1.6204,545200000.0
2006-01-20 21:25:00,1.6204,1.6204,1.6198,1.6202,681500000.0
2006-01-20 21:30:00,1.6203,1.6204,1.6199,1.6202,681500000.0
2006-01-20 21:35:00,1.62,1.6206,1.6198,1.6206,681500000.0
2006-01-20 21:40:00,1.6205,1.6206,1.6202,1.6206,545200000.0
2006-01-20 21:45:00,1.6205,1.6209,1.6203,1.6205,545200000.0
2006-01-20 21:50:00,1.6206,1.6221,1.6206,1.6219,545200000.0
2006-01-20 21:55:00,1.622,1.622,1.6215,1.6216,681500000.0
2006-01-20 22:00:00,1.6213,1.6221,1.6212,1.622,545200000.0
2006-01-20 22:05:00,1.6219,1.6221,1.6217,1.6219,681500000.0
2006-01-20 22:10:00,1.622,1.622,1.6216,1.6219,545200000.0
2006-01-20 22:15:00,1.6219,1.622,1.6216,1.6216,681500000.0
2006-01-20 22:20:00,1.6219,1.6225,1.6218,1.6224,681500000.0
2006-01-20 22:25:00,1.6224,1.6226,1.6223,1.6226,681500000.0
2006-01-20 22:30:00,1.6223,1.6227,1.622,1.622,681500000.0
2006-01-20 22:35:00,1.6224,1.6229,1.6222,1.6228,681500000.0
2006-01-20 22:40:00,1.6227,1.6228,1.6224,1.6227,681500000.0
2006-01-20 22:45:00,1.6226,1.6228,1.6221,1.6222,545200000.0
2006-01-20 22:50:00,1.6221,1.6223,1.6215,1.6218,681500000.0
2006-01-20 22:55:00,1.6216,1.6219,1.6212,1.6218,681500000.0
2006-01-23 00:00:00,1.6198,1.62,1.6197,1.6199,681500000.0
2006-01-23 00:05:00,1.62,1.6204,1.6194,1.6197,272600000.0
2006-01-23 00:10:00,1.6198,1.62,1.6195,1.62,681500000.0
2006-01-23 00:15:00,1.6202,1.6202,1.6199,1.62,545200000.0
2006-01-23 00:20:00,1.6202,1.6202,1.6199,1.62,681500000.0
2006-01-23 00:25:00,1.6202,1.6205,1.6199,1.6205,681500000.0
2006-01-23 00:30:00,1.6202,1.6209,1.6199,1.6206,681500000.0
2006-01-23 00:35:00,1.6208,1.6208,1.6179,1.6191,681500000.0
2006-01-23 00:40:00,1.6193,1.6204,1.6191,1.6199,681500000.0
2006-01-23 00:45:00,1.62,1.6209,1.62,1.6208,681500000.0
2006-01-23 00:50:00,1.6206,1.6218,1.6205,1.6215,681500000.0
2006-01-23 00:55:00,1.6216,1.6221,1.6214,1.622,681500000.0
2006-01-23 01:00:00,1.6219,1.6226,1.6217,1.6221,681500000.0
2006-01-23 01:05:00,1.6224,1.6239,1.6221,1.6234,681500000.0
2006-01-23 01:10:00,1.6233,1.6244,1.6224,1.6241,681500000.0
2006-01-23 01:15:00,1.6244,1.6252,1.6241,1.625,681500000.0
2006-01-23 01:20:00,1.6252,1.6254,1.6247,1.6249,545200000.0
2006-01-23 01:25:00,1.625,1.6255,1.6246,1.6249,681500000.0
2006-01-23 01:30:00,1.6246,1.6249,1.624,1.6249,681500000.0
2006-01-23 01:35:00,1.6247,1.6264,1.6247,1.6264,681500000.0
2006-01-23 01:40:00,1.6266,1.631,1.6252,1.6281,681500000.0
2006-01-23 01:45:00,1.6279,1.6284,1.6268,1.6269,681500000.0
2006-01-23 01:50:00,1.6272,1.6279,1.6261,1.6264,681500000.0
2006-01-23 01:55:00,1.6262,1.6274,1.6258,1.627,681500000.0
2006-01-23 02:00:00,1.6268,1.6274,1.6262,1.627,681500000.0
2006-01-23 02:05:00,1.6269,1.628,1.6268,1.628,681500000.0
2006-01-23 02:10:00,1.6279,1.6279,1.6269,1.6274,681500000.0
2006-01-23 02:15:00,1.6276,1.6278,1.6259,1.6269,681500000.0
2006-01-23 02:20:00,1.6264,1.6274,1.6256,1.6269,681500000.0
2006-01-23 02:25:00,1.6268,1.6272,1.6259,1.6261,681500000.0
2006-01-23 02:30:00,1.6262,1.6266,1.6256,1.6261,681500000.0
2006-01-23 02:35:00,1.6262,1.6269,1.6259,1.6262,681500000.0
2006-01-23 02:40:00,1.6261,1.6267,1.6259,1.6262,681500000.0
2006-01-23 02:45:00,1.6261,1.6262,1.6256,1.6259,681500000.0
2006-01-23 02:50:00,1.6258,1.6269,1.6258,1.6261,681500000.0
2006-01-23 02:55:00,1.6259,1.6268,1.6258,1.6262,681500000.0
2006-01-23 03:00:00,1.6261,1.6261,1.6249,1.6254,681500000.0
2006-01-23 03:05:00,1.6252,1.6259,1.6252,1.6256,681500000.0
2006-01-23 03:10:00,1.6255,1.6258,1.6252,1.6255,681500000.0
2006-01-23 03:15:00,1.6254,1.6256,1.6249,1.6254,681500000.0
2006-01-23 03:20:00,1.6255,1.6259,1.6244,1.6252,681500000.0
2006-01-23 03:25:00,1.625,1.6258,1.6244,1.6247,681500000.0
2006-01-23 03:30:00,1.6249,1.6252,1.6239,1.6239,681500000.0
2006-01-23 03:35:00,1.6241,1.6249,1.6239,1.6249,681500000.0
2006-01-23 03:40:00,1.6247,1.6247,1.6241,1.6244,681500000.0
2006-01-23 03:45:00,1.6246,1.6247,1.624,1.624,545200000.0
2006-01-23 03:50:00,1.6241,1.6244,1.624,1.6241,545200000.0
2006-01-23 03:55:00,1.624,1.6241,1.6235,1.6241,681500000.0
2006-01-23 04:00:00,1.624,1.6241,1.6235,1.6239,681500000.0
2006-01-23 04:05:00,1.6238,1.624,1.6235,1.6238,681500000.0
2006-01-23 04:10:00,1.6239,1.6241,1.6237,1.6238,681500000.0
2006-01-23 04:15:00,1.6239,1.624,1.6236,1.6236,681500000.0
2006-01-23 04:20:00,1.6235,1.6239,1.6233,1.6235,681500000.0
2006-01-23 04:25:00,1.6234,1.6236,1.6229,1.6231,681500000.0
2006-01-23 04:30:00,1.6229,1.6234,1.6228,1.6234,681500000.0
2006-01-23 04:35:00,1.6233,1.6233,1.6229,1.6231,272600000.0
2006-01-23 04:40:00,1.6233,1.6235,1.6226,1.6229,681500000.0
2006-01-23 04:45:00,1.6228,1.6237,1.6226,1.6231,681500000.0
2006-01-23 04:50:00,1.6233,1.6246,1.6233,1.6241,681500000.0
2006-01-23 04:55:00,1.6244,1.625,1.624,1.6246,681500000.0
2006-01-23 05:00:00,1.6244,1.625,1.6228,1.6234,681500000.0
2006-01-23 05:05:00,1.6235,1.6237,1.6231,1.6233,681500000.0
2006-01-23 05:10:00,1.6231,1.6233,1.6226,1.6226,681500000.0
2006-01-23 05:15:00,1.6228,1.6231,1.6224,1.6229,681500000.0
2006-01-23 05:20:00,1.6231,1.6236,1.6229,1.6234,681500000.0
2006-01-23 05:25:00,1.6233,1.6233,1.6226,1.6229,408900000.0
2006-01-23 05:30:00,1.6228,1.6231,1.6226,1.6231,545200000.0
2006-01-23 05:35:00,1.6229,1.6234,1.6228,1.6231,681500000.0
2006-01-23 05:40:00,1.6233,1.6236,1.6231,1.6236,545200000.0
2006-01-23 05:45:00,1.6235,1.6235,1.6229,1.6231,545200000.0
2006-01-23 05:50:00,1.6233,1.6237,1.6231,1.6236,681500000.0
2006-01-23 05:55:00,1.6237,1.6238,1.6229,1.6229,681500000.0
2006-01-23 06:00:00,1.6228,1.6231,1.6224,1.6229,681500000.0
2006-01-23 06:05:00,1.6228,1.6235,1.6228,1.6229,681500000.0
2006-01-23 06:10:00,1.6228,1.6234,1.6228,1.6229,681500000.0
2006-01-23 06:15:00,1.6231,1.6236,1.6229,1.6235,681500000.0
2006-01-23 06:20:00,1.6237,1.624,1.6234,1.6239,681500000.0
2006-01-23 06:25:00,1.6241,1.6241,1.6235,1.6237,681500000.0
2006-01-23 06:30:00,1.6236,1.6236,1.6226,1.6229,681500000.0
2006-01-23 06:35:00,1.6231,1.6235,1.6229,1.6233,545200000.0
2006-01-23 06:40:00,1.6231,1.6234,1.6229,1.6231,408900000.0
2006-01-23 06:45:00,1.6233,1.6235,1.6229,1.6234,681500000.0
2006-01-23 06:50:00,1.6235,1.6236,1.6233,1.6235,408900000.0
2006-01-23 06:55:00,1.6234,1.6237,1.6229,1.6237,681500000.0
2006-01-23 07:00:00,1.6236,1.6241,1.6234,1.6241,681500000.0
2006-01-23 07:05:00,1.6244,1.625,1.6241,1.6247,681500000.0
2006-01-23 07:10:00,1.6249,1.6256,1.6246,1.6252,681500000.0
2006-01-23 07:15:00,1.625,1.6254,1.6246,1.6254,681500000.0
2006-01-23 07:20:00,1.6255,1.6258,1.625,1.6255,681500000.0
2006-01-23 07:25:00,1.6258,1.6264,1.6254,1.6256,681500000.0
2006-01-23 07:30:00,1.6258,1.6259,1.6255,1.6256,681500000.0
2006-01-23 07:35:00,1.6255,1.6258,1.625,1.625,545200000.0
2006-01-23 07:40:00,1.6252,1.6254,1.6244,1.6244,681500000.0
2006-01-23 07:45:00,1.6246,1.6256,1.6244,1.6252,681500000.0
2006-01-23 07:50:00,1.6249,1.6252,1.6247,1.6249,681500000.0
2006-01-23 07:55:00,1.6247,1.625,1.6241,1.6246,545200000.0
2006-01-23 08:00:00,1.6244,1.6249,1.6241,1.6244,681500000.0
2006-01-23 08:05:00,1.6241,1.625,1.6241,1.625,681500000.0
2006-01-23 08:10:00,1.6252,1.6259,1.625,1.6256,681500000.0
2006-01-23 08:15:00,1.6258,1.6259,1.6249,1.6259,681500000.0
2006-01-23 08:20:00,1.6258,1.6258,1.6249,1.6252,545200000.0
2006-01-23 08:25:00,1.6258,1.6261,1.6256,1.6259,272600000.0
2006-01-23 08:30:00,1.6258,1.6259,1.6246,1.6249,681500000.0
2006-01-23 08:35:00,1.6247,1.6249,1.6244,1.6247,681500000.0
2006-01-23 08:40:00,1.6249,1.625,1.6241,1.6246,681500000.0
2006-01-23 08:45:00,1.6244,1.6252,1.6244,1.6249,681500000.0
2006-01-23 08:50:00,1.625,1.625,1.6244,1.6244,545200000.0
2006-01-23 08:55:00,1.6241,1.6244,1.6231,1.6237,545200000.0
2006-01-23 09:00:00,1.6236,1.6249,1.6235,1.6244,681500000.0
2006-01-23 09:05:00,1.6246,1.625,1.6241,1.625,681500000.0
2006-01-23 09:10:00,1.6252,1.6255,1.6244,1.6246,681500000.0
2006-01-23 09:15:00,1.6244,1.6247,1.624,1.6241,681500000.0
2006-01-23 09:20:00,1.624,1.6241,1.6236,1.624,681500000.0
2006-01-23 09:25:00,1.6241,1.6241,1.6237,1.624,681500000.0
2006-01-23 09:30:00,1.6241,1.6241,1.6234,1.6238,681500000.0
2006-01-23 09:35:00,1.6239,1.6247,1.6238,1.6247,681500000.0
2006-01-23 09:40:00,1.6246,1.6252,1.6244,1.6252,681500000.0
2006-01-23 09:45:00,1.6255,1.6256,1.6246,1.6247,681500000.0
2006-01-23 09:50:00,1.6244,1.625,1.6241,1.6249,681500000.0
2006-01-23 09:55:00,1.6247,1.6247,1.6235,1.6238,545200000.0
2006-01-23 10:00:00,1.6239,1.6246,1.6238,1.6243,681500000.0
2006-01-23 10:05:00,1.6244,1.6254,1.6241,1.625,681500000.0
2006-01-23 10:10:00,1.6252,1.6258,1.6249,1.6256,681500000.0
2006-01-23 10:15:00,1.6255,1.6264,1.6255,1.6261,681500000.0
2006-01-23 10:20:00,1.6262,1.6264,1.6258,1.6261,681500000.0
2006-01-23 10:25:00,1.6259,1.6259,1.6252,1.6256,681500000.0
2006-01-23 10:30:00,1.6258,1.6282,1.6256,1.628,681500000.0
2006-01-23 10:35:00,1.628,1.6281,1.6271,1.6274,681500000.0
2006-01-23 10:40:00,1.6276,1.6278,1.6269,1.6274,681500000.0
2006-01-23 10:45:00,1.6272,1.6278,1.6269,1.6274,681500000.0
2006-01-23 10:50:00,1.6276,1.6276,1.6267,1.6271,681500000.0
2006-01-23 10:55:00,1.627,1.6282,1.6268,1.628,681500000.0
2006-01-23 11:00:00,1.6282,1.6291,1.628,1.6281,681500000.0
2006-01-23 11:05:00,1.6282,1.6284,1.6276,1.628,681500000.0
2006-01-23 11:10:00,1.6278,1.6281,1.6276,1.6276,408900000.0
2006-01-23 11:15:00,1.6278,1.628,1.6269,1.6269,681500000.0
2006-01-23 11:20:00,1.6268,1.627,1.6262,1.6264,681500000.0
2006-01-23 11:25:00,1.6262,1.6268,1.6261,1.6267,681500000.0
2006-01-23 11:30:00,1.6266,1.6274,1.6264,1.6274,545200000.0
2006-01-23 11:35:00,1.6278,1.6289,1.6276,1.6285,681500000.0
2006-01-23 11:40:00,1.6286,1.6289,1.6284,1.6285,681500000.0
2006-01-23 11:45:00,1.6286,1.6289,1.6282,1.6287,681500000.0
2006-01-23 11:50:00,1.6286,1.6296,1.6286,1.6296,681500000.0
2006-01-23 11:55:00,1.6297,1.63,1.6292,1.6296,681500000.0
2006-01-23 12:00:00,1.6294,1.6296,1.6284,1.6284,681500000.0
2006-01-23 12:05:00,1.6285,1.6285,1.6276,1.6282,681500000.0
2006-01-23 12:10:00,1.6278,1.6286,1.6278,1.6279,681500000.0
2006-01-23 12:15:00,1.628,1.6281,1.627,1.6271,681500000.0
2006-01-23 12:20:00,1.6272,1.6274,1.6268,1.627,681500000.0
2006-01-23 12:25:00,1.6271,1.6271,1.6264,1.6267,681500000.0
2006-01-23 12:30:00,1.6266,1.6276,1.6266,1.627,681500000.0
2006-01-23 12:35:00,1.6271,1.6272,1.6269,1.6269,681500000.0
2006-01-23 12:40:00,1.627,1.6284,1.627,1.628,681500000.0
2006-01-23 12:45:00,1.6278,1.628,1.6274,1.6279,681500000.0
2006-01-23 12:50:00,1.628,1.628,1.6274,1.6279,545200000.0
2006-01-23 12:55:00,1.6278,1.6282,1.6276,1.628,681500000.0
2006-01-23 13:00:00,1.6279,1.6282,1.6272,1.6276,681500000.0
2006-01-23 13:05:00,1.6278,1.6281,1.6274,1.6276,681500000.0
2006-01-23 13:10:00,1.6278,1.6282,1.6276,1.6281,681500000.0
2006-01-23 13:15:00,1.6282,1.6285,1.6281,1.6282,681500000.0
2006-01-23 13:20:00,1.6281,1.6284,1.6276,1.6278,681500000.0
2006-01-23 13:25:00,1.6279,1.6285,1.6276,1.6282,681500000.0
2006-01-23 13:30:00,1.6285,1.6291,1.6282,1.629,681500000.0
2006-01-23 13:35:00,1.6292,1.63,1.629,1.6299,681500000.0
2006-01-23 13:40:00,1.63,1.63,1.6291,1.6292,681500000.0
2006-01-23 13:45:00,1.6294,1.6298,1.6288,1.6292,681500000.0
2006-01-23 13:50:00,1.6294,1.63,1.6294,1.6294,681500000.0
2006-01-23 13:55:00,1.6297,1.6299,1.6292,1.6294,681500000.0
2006-01-23 14:00:00,1.6292,1.6292,1.6282,1.6288,681500000.0
2006-01-23 14:05:00,1.6287,1.6292,1.6282,1.6284,681500000.0
2006-01-23 14:10:00,1.6285,1.6291,1.6281,1.6281,681500000.0
2006-01-23 14:15:00,1.6282,1.6287,1.6279,1.6284,681500000.0
2006-01-23 14:20:00,1.6286,1.6286,1.6276,1.628,681500000.0
2006-01-23 14:25:00,1.6282,1.6287,1.6278,1.6286,681500000.0
2006-01-23 14:30:00,1.6285,1.6288,1.6281,1.6285,681500000.0
2006-01-23 14:35:00,1.6286,1.6286,1.6278,1.6279,681500000.0
2006-01-23 14:40:00,1.6282,1.629,1.6276,1.6285,681500000.0
2006-01-23 14:45:00,1.6284,1.6291,1.6282,1.6286,681500000.0
2006-01-23 14:50:00,1.6285,1.6289,1.6281,1.6284,681500000.0
2006-01-23 14:55:00,1.6282,1.6292,1.628,1.6285,681500000.0
2006-01-23 15:00:00,1.6286,1.6292,1.6282,1.6291,681500000.0
2006-01-23 15:05:00,1.629,1.63,1.6286,1.6296,681500000.0
2006-01-23 15:10:00,1.6297,1.6302,1.6294,1.6298,681500000.0
2006-01-23 15:15:00,1.6296,1.6302,1.6294,1.63,681500000.0
2006-01-23 15:20:00,1.6302,1.6309,1.63,1.63,681500000.0
2006-01-23 15:25:00,1.6302,1.6304,1.6296,1.6299,681500000.0
2006-01-23 15:30:00,1.6297,1.63,1.629,1.6292,681500000.0
2006-01-23 15:35:00,1.6291,1.6296,1.6287,1.6296,545200000.0
2006-01-23 15:40:00,1.6297,1.6307,1.6292,1.6304,681500000.0
2006-01-23 15:45:00,1.6305,1.6306,1.63,1.6302,681500000.0
2006-01-23 15:50:00,1.6304,1.6307,1.6302,1.6304,681500000.0
2006-01-23 15:55:00,1.63,1.6306,1.6299,1.6306,681500000.0
2006-01-23 16:00:00,1.6307,1.631,1.63,1.6306,681500000.0
2006-01-23 16:05:00,1.6305,1.631,1.6297,1.6305,681500000.0
2006-01-23 16:10:00,1.6304,1.6305,1.6298,1.6302,681500000.0
2006-01-23 16:15:00,1.6304,1.6309,1.6302,1.6306,681500000.0
2006-01-23 16:20:00,1.6309,1.6314,1.6307,1.631,681500000.0
2006-01-23 16:25:00,1.6312,1.6314,1.6307,1.6309,681500000.0
2006-01-23 16:30:00,1.631,1.6317,1.6309,1.6315,681500000.0
2006-01-23 16:35:00,1.6314,1.6319,1.6309,1.6319,681500000.0
2006-01-23 16:40:00,1.632,1.6321,1.6315,1.6319,681500000.0
2006-01-23 16:45:00,1.6318,1.632,1.6315,1.6315,681500000.0
2006-01-23 16:50:00,1.6316,1.6318,1.6307,1.6309,681500000.0
2006-01-23 16:55:00,1.631,1.632,1.6306,1.6317,681500000.0
2006-01-23 17:00:00,1.6316,1.6319,1.6307,1.631,681500000.0
2006-01-23 17:05:00,1.6307,1.631,1.6304,1.6307,681500000.0
2006-01-23 17:10:00,1.6309,1.6309,1.63,1.6307,681500000.0
2006-01-23 17:15:00,1.6306,1.6309,1.6304,1.6306,545200000.0
2006-01-23 17:20:00,1.6305,1.6313,1.6304,1.6312,545200000.0
2006-01-23 17:25:00,1.6313,1.6318,1.631,1.6316,681500000.0
2006-01-23 17:30:00,1.6312,1.6317,1.631,1.6315,681500000.0
2006-01-23 17:35:00,1.6314,1.6319,1.6312,1.6317,681500000.0
2006-01-23 17:40:00,1.6316,1.6318,1.6313,1.6317,681500000.0
2006-01-23 17:45:00,1.6316,1.6322,1.6312,1.6315,681500000.0
2006-01-23 17:50:00,1.6315,1.6315,1.6306,1.6309,681500000.0
2006-01-23 17:55:00,1.631,1.6313,1.6305,1.6312,545200000.0
2006-01-23 18:00:00,1.6313,1.6317,1.631,1.6312,681500000.0
2006-01-23 18:05:00,1.631,1.6312,1.6306,1.6306,681500000.0
2006-01-23 18:10:00,1.6307,1.6312,1.6304,1.6305,681500000.0
2006-01-23 18:15:00,1.6304,1.6306,1.6299,1.6299,681500000.0
2006-01-23 18:20:00,1.6298,1.6307,1.6298,1.6306,681500000.0
2006-01-23 18:25:00,1.6309,1.6309,1.6304,1.6307,681500000.0
2006-01-23 18:30:00,1.6309,1.6314,1.6306,1.6312,681500000.0
2006-01-23 18:35:00,1.6312,1.6315,1.6304,1.631,681500000.0
2006-01-23 18:40:00,1.6312,1.632,1.6312,1.632,681500000.0
2006-01-23 18:45:00,1.6321,1.6331,1.6318,1.6322,681500000.0
2006-01-23 18:50:00,1.6324,1.6324,1.6317,1.632,681500000.0
2006-01-23 18:55:00,1.6321,1.6322,1.6315,1.6315,681500000.0
2006-01-23 19:00:00,1.6314,1.6327,1.6305,1.6318,681500000.0
2006-01-23 19:05:00,1.6319,1.6319,1.631,1.6315,681500000.0
2006-01-23 19:10:00,1.6314,1.6316,1.6307,1.6316,681500000.0
2006-01-23 19:15:00,1.6315,1.6325,1.6315,1.6322,681500000.0
2006-01-23 19:20:00,1.6324,1.6325,1.6314,1.6318,681500000.0
2006-01-23 19:25:00,1.6316,1.6321,1.6315,1.6321,681500000.0
2006-01-23 19:30:00,1.632,1.6322,1.6319,1.6319,681500000.0
2006-01-23 19:35:00,1.6318,1.632,1.6317,1.632,681500000.0
2006-01-23 19:40:00,1.6318,1.632,1.6317,1.6317,545200000.0
2006-01-23 19:45:00,1.6316,1.6318,1.6312,1.6317,681500000.0
2006-01-23 19:50:00,1.6316,1.6317,1.6312,1.6313,681500000.0
2006-01-23 19:55:00,1.6312,1.6314,1.631,1.6312,681500000.0
2006-01-23 20:00:00,1.6313,1.6314,1.631,1.6314,545200000.0
2006-01-23 20:05:00,1.6315,1.6316,1.6313,1.6314,681500000.0
2006-01-23 20:10:00,1.6315,1.6327,1.6314,1.6325,681500000.0
2006-01-23 20:15:00,1.6327,1.6327,1.632,1.6321,681500000.0
2006-01-23 20:20:00,1.6319,1.6324,1.6319,1.6321,545200000.0
2006-01-23 20:25:00,1.6322,1.6322,1.6313,1.6314,408900000.0
2006-01-23 20:30:00,1.6313,1.6321,1.6313,1.6321,681500000.0
2006-01-23 20:35:00,1.6322,1.633,1.632,1.6322,681500000.0
2006-01-23 20:40:00,1.6321,1.6322,1.6321,1.6322,272600000.0
2006-01-23 20:45:00,1.6321,1.6322,1.632,1.6321,545200000.0
2006-01-23 20:50:00,1.6322,1.6322,1.6318,1.6321,681500000.0
2006-01-23 20:55:00,1.632,1.6331,1.6319,1.6327,681500000.0
2006-01-23 21:00:00,1.6325,1.6331,1.6324,1.6327,681500000.0
2006-01-23 21:05:00,1.6325,1.6329,1.6324,1.6329,681500000.0
2006-01-23 21:10:00,1.6328,1.6336,1.6325,1.6336,681500000.0
2006-01-23 21:15:00,1.6335,1.6335,1.6331,1.6333,681500000.0
2006-01-23 21:20:00,1.6331,1.6339,1.633,1.6334,681500000.0
2006-01-23 21:25:00,1.6336,1.6337,1.6333,1.6334,681500000.0
2006-01-23 21:30:00,1.6335,1.6335,1.633,1.6331,408900000.0
2006-01-23 21:35:00,1.633,1.6334,1.633,1.6331,545200000.0
2006-01-23 21:40:00,1.633,1.6331,1.6325,1.6325,681500000.0
2006-01-23 21:45:00,1.6325,1.6327,1.6325,1.6327,408900000.0
2006-01-23 21:50:00,1.6325,1.6328,1.6324,1.6325,408900000.0
2006-01-23 21:55:00,1.6324,1.6325,1.632,1.6322,681500000.0
2006-01-23 22:00:00,1.6321,1.6329,1.6321,1.6327,408900000.0
2006-01-23 22:05:00,1.6325,1.6329,1.6324,1.6324,545200000.0
2006-01-23 22:10:00,1.6322,1.6325,1.6322,1.6324,681500000.0
2006-01-23 22:15:00,1.6325,1.6329,1.6325,1.6327,681500000.0
2006-01-23 22:20:00,1.6325,1.6328,1.6325,1.6327,681500000.0
2006-01-23 22:25:00,1.6325,1.6327,1.6322,1.6325,681500000.0
2006-01-23 22:30:00,1.6324,1.6325,1.6321,1.6322,681500000.0
2006-01-23 22:35:00,1.6324,1.6327,1.6324,1.6325,681500000.0
2006-01-23 22:40:00,1.6327,1.6331,1.6325,1.6328,681500000.0
2006-01-23 22:45:00,1.6327,1.6331,1.6325,1.6331,681500000.0
2006-01-23 22:50:00,1.633,1.633,1.6327,1.6328,681500000.0
2006-01-23 22:55:00,1.6327,1.6328,1.6324,1.6327,545200000.0
2006-01-23 23:00:00,1.6329,1.6333,1.6324,1.6333,681500000.0
2006-01-23 23:05:00,1.6331,1.6338,1.633,1.633,681500000.0
2006-01-23 23:10:00,1.6331,1.6331,1.6327,1.6327,545200000.0
2006-01-23 23:15:00,1.6328,1.633,1.6325,1.6327,681500000.0
2006-01-23 23:20:00,1.6325,1.6328,1.632,1.6321,681500000.0
2006-01-23 23:25:00,1.632,1.6325,1.6318,1.6321,545200000.0
2006-01-23 23:30:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2006-01-23 23:35:00,1.6318,1.6321,1.6316,1.6319,545200000.0
2006-01-23 23:40:00,1.6318,1.6321,1.6316,1.6317,681500000.0
2006-01-23 23:45:00,1.6318,1.6318,1.6312,1.6314,681500000.0
2006-01-23 23:50:00,1.6313,1.6317,1.6312,1.6315,681500000.0
2006-01-23 23:55:00,1.6316,1.6318,1.6314,1.6316,408900000.0
2006-01-24 00:00:00,1.6318,1.6324,1.6313,1.6322,681500000.0
2006-01-24 00:05:00,1.6321,1.6329,1.632,1.6327,545200000.0
2006-01-24 00:10:00,1.6325,1.6327,1.6321,1.6322,408900000.0
2006-01-24 00:15:00,1.632,1.6324,1.6316,1.6324,681500000.0
2006-01-24 00:20:00,1.6322,1.6329,1.6321,1.6327,681500000.0
2006-01-24 00:25:00,1.6327,1.6331,1.6322,1.6328,681500000.0
2006-01-24 00:30:00,1.6327,1.6331,1.6325,1.6329,545200000.0
2006-01-24 00:35:00,1.6327,1.634,1.6324,1.633,681500000.0
2006-01-24 00:40:00,1.6331,1.6335,1.6328,1.6331,681500000.0
2006-01-24 00:45:00,1.6333,1.6335,1.6325,1.6328,681500000.0
2006-01-24 00:50:00,1.6327,1.6328,1.6316,1.632,681500000.0
2006-01-24 00:55:00,1.6321,1.6322,1.6307,1.631,681500000.0
2006-01-24 01:00:00,1.6313,1.6317,1.63,1.631,681500000.0
2006-01-24 01:05:00,1.6309,1.6316,1.6304,1.6314,681500000.0
2006-01-24 01:10:00,1.6313,1.6316,1.6306,1.6312,681500000.0
2006-01-24 01:15:00,1.6313,1.6316,1.6309,1.631,681500000.0
2006-01-24 01:20:00,1.6312,1.6319,1.6309,1.6318,681500000.0
2006-01-24 01:25:00,1.6317,1.6317,1.631,1.6313,681500000.0
2006-01-24 01:30:00,1.6314,1.6319,1.6312,1.6319,681500000.0
2006-01-24 01:35:00,1.6318,1.6331,1.6317,1.6328,681500000.0
2006-01-24 01:40:00,1.6327,1.6327,1.6321,1.6322,272600000.0
2006-01-24 01:45:00,1.6321,1.6327,1.632,1.6325,681500000.0
2006-01-24 01:50:00,1.6324,1.6335,1.6324,1.6327,681500000.0
2006-01-24 01:55:00,1.6325,1.6339,1.6325,1.6338,681500000.0
2006-01-24 02:00:00,1.6337,1.6342,1.6334,1.6337,681500000.0
2006-01-24 02:05:00,1.6336,1.6342,1.6333,1.6341,681500000.0
2006-01-24 02:10:00,1.634,1.6343,1.6336,1.6341,545200000.0
2006-01-24 02:15:00,1.634,1.6345,1.6338,1.6341,681500000.0
2006-01-24 02:20:00,1.6342,1.6345,1.6338,1.6342,681500000.0
2006-01-24 02:25:00,1.6343,1.6346,1.6341,1.6341,545200000.0
2006-01-24 02:30:00,1.6342,1.6345,1.6341,1.6342,681500000.0
2006-01-24 02:35:00,1.6341,1.6349,1.6339,1.6345,681500000.0
2006-01-24 02:40:00,1.6343,1.6346,1.6341,1.6343,681500000.0
2006-01-24 02:45:00,1.6342,1.6346,1.634,1.6346,681500000.0
2006-01-24 02:50:00,1.6348,1.6348,1.6345,1.6348,681500000.0
2006-01-24 02:55:00,1.6349,1.6349,1.6342,1.6343,681500000.0
2006-01-24 03:00:00,1.6342,1.6345,1.6338,1.6339,681500000.0
2006-01-24 03:05:00,1.634,1.6342,1.6337,1.6337,681500000.0
2006-01-24 03:10:00,1.6342,1.6346,1.6339,1.6345,681500000.0
2006-01-24 03:15:00,1.6346,1.6346,1.6341,1.6346,681500000.0
2006-01-24 03:20:00,1.6345,1.6348,1.6343,1.6343,681500000.0
2006-01-24 03:25:00,1.6342,1.6346,1.634,1.6343,681500000.0
2006-01-24 03:30:00,1.6345,1.6346,1.6341,1.6345,681500000.0
2006-01-24 03:35:00,1.6342,1.6348,1.6341,1.6342,681500000.0
2006-01-24 03:40:00,1.6341,1.6345,1.6335,1.6338,681500000.0
2006-01-24 03:45:00,1.6339,1.6345,1.6338,1.6343,681500000.0
2006-01-24 03:50:00,1.6342,1.6346,1.6339,1.6342,681500000.0
2006-01-24 03:55:00,1.6341,1.6345,1.634,1.6343,681500000.0
2006-01-24 04:00:00,1.6342,1.6345,1.6341,1.6342,681500000.0
2006-01-24 04:05:00,1.6341,1.6346,1.6341,1.6343,681500000.0
2006-01-24 04:10:00,1.6345,1.6346,1.6342,1.6345,681500000.0
2006-01-24 04:15:00,1.6343,1.6348,1.6341,1.6348,408900000.0
2006-01-24 04:20:00,1.6346,1.6348,1.6341,1.6345,681500000.0
2006-01-24 04:25:00,1.6343,1.6348,1.6343,1.6345,681500000.0
2006-01-24 04:30:00,1.6346,1.6346,1.6343,1.6346,545200000.0
2006-01-24 04:35:00,1.6345,1.6349,1.6342,1.6346,681500000.0
2006-01-24 04:40:00,1.6348,1.6354,1.6346,1.6348,681500000.0
2006-01-24 04:45:00,1.6349,1.6353,1.6346,1.6348,681500000.0
2006-01-24 04:50:00,1.6349,1.6349,1.6348,1.6348,408900000.0
2006-01-24 04:55:00,1.6346,1.6351,1.6346,1.6348,545200000.0
2006-01-24 05:00:00,1.6349,1.6351,1.6346,1.6348,545200000.0
2006-01-24 05:05:00,1.6346,1.6351,1.6345,1.6348,545200000.0
2006-01-24 05:10:00,1.6346,1.6348,1.6346,1.6348,408900000.0
2006-01-24 05:15:00,1.6349,1.6353,1.6346,1.6348,545200000.0
2006-01-24 05:20:00,1.6349,1.6353,1.6349,1.6351,408900000.0
2006-01-24 05:25:00,1.6349,1.6353,1.6343,1.6343,681500000.0
2006-01-24 05:30:00,1.6342,1.6346,1.6342,1.6346,545200000.0
2006-01-24 05:35:00,1.6345,1.6351,1.6345,1.6349,545200000.0
2006-01-24 05:40:00,1.6348,1.6351,1.6348,1.6351,545200000.0
2006-01-24 05:45:00,1.6348,1.6368,1.6348,1.6365,681500000.0
2006-01-24 05:50:00,1.6362,1.6369,1.6362,1.6362,681500000.0
2006-01-24 05:55:00,1.6361,1.6362,1.6357,1.636,681500000.0
2006-01-24 06:00:00,1.6361,1.6365,1.636,1.6362,545200000.0
2006-01-24 06:05:00,1.6363,1.6363,1.6362,1.6362,272600000.0
2006-01-24 06:10:00,1.6361,1.6361,1.6358,1.636,681500000.0
2006-01-24 06:15:00,1.6359,1.6361,1.6355,1.6357,681500000.0
2006-01-24 06:20:00,1.6356,1.6359,1.6348,1.6358,681500000.0
2006-01-24 06:25:00,1.6357,1.6362,1.6356,1.636,681500000.0
2006-01-24 06:30:00,1.6361,1.6363,1.6361,1.6362,545200000.0
2006-01-24 06:35:00,1.6361,1.6366,1.6359,1.6363,681500000.0
2006-01-24 06:40:00,1.6366,1.6371,1.6363,1.6369,681500000.0
2006-01-24 06:45:00,1.6368,1.6377,1.6366,1.6371,681500000.0
2006-01-24 06:50:00,1.6374,1.6376,1.6362,1.6366,681500000.0
2006-01-24 06:55:00,1.6369,1.6386,1.6368,1.6383,681500000.0
2006-01-24 07:00:00,1.6386,1.6393,1.6381,1.639,681500000.0
2006-01-24 07:05:00,1.6391,1.6391,1.6385,1.6388,681500000.0
2006-01-24 07:10:00,1.6389,1.6389,1.6381,1.6383,681500000.0
2006-01-24 07:15:00,1.6385,1.6388,1.638,1.6383,681500000.0
2006-01-24 07:20:00,1.6382,1.6388,1.6381,1.6382,681500000.0
2006-01-24 07:25:00,1.6383,1.6389,1.6381,1.6383,681500000.0
2006-01-24 07:30:00,1.6385,1.6385,1.6376,1.6378,681500000.0
2006-01-24 07:35:00,1.638,1.6383,1.6371,1.6376,681500000.0
2006-01-24 07:40:00,1.6377,1.638,1.6371,1.6378,681500000.0
2006-01-24 07:45:00,1.6379,1.6386,1.6376,1.6382,681500000.0
2006-01-24 07:50:00,1.6383,1.6383,1.6376,1.6383,681500000.0
2006-01-24 07:55:00,1.6385,1.6386,1.6378,1.6381,681500000.0
2006-01-24 08:00:00,1.6382,1.6386,1.6374,1.6381,681500000.0
2006-01-24 08:05:00,1.6382,1.6391,1.6378,1.6387,681500000.0
2006-01-24 08:10:00,1.6386,1.6391,1.6381,1.6385,681500000.0
2006-01-24 08:15:00,1.6383,1.6391,1.6381,1.6383,681500000.0
2006-01-24 08:20:00,1.6382,1.6383,1.6377,1.6381,681500000.0
2006-01-24 08:25:00,1.638,1.6383,1.6376,1.6382,681500000.0
2006-01-24 08:30:00,1.6381,1.6388,1.6379,1.6383,681500000.0
2006-01-24 08:35:00,1.638,1.6383,1.6372,1.6378,681500000.0
2006-01-24 08:40:00,1.6379,1.6382,1.6372,1.6375,681500000.0
2006-01-24 08:45:00,1.6374,1.6376,1.6359,1.6359,681500000.0
2006-01-24 08:50:00,1.636,1.6362,1.6355,1.6359,681500000.0
2006-01-24 08:55:00,1.6357,1.6362,1.6348,1.6353,681500000.0
2006-01-24 09:00:00,1.6351,1.6359,1.6349,1.6353,681500000.0
2006-01-24 09:05:00,1.6351,1.6357,1.6351,1.6354,681500000.0
2006-01-24 09:10:00,1.6353,1.6353,1.6339,1.6343,681500000.0
2006-01-24 09:15:00,1.6345,1.6351,1.634,1.6351,681500000.0
2006-01-24 09:20:00,1.6354,1.6369,1.6346,1.6366,681500000.0
2006-01-24 09:25:00,1.6365,1.6376,1.6365,1.6368,681500000.0
2006-01-24 09:30:00,1.6369,1.6377,1.6363,1.6366,681500000.0
2006-01-24 09:35:00,1.6369,1.6374,1.6366,1.6374,681500000.0
2006-01-24 09:40:00,1.6375,1.6377,1.6371,1.6374,681500000.0
2006-01-24 09:45:00,1.6371,1.6378,1.6366,1.6377,681500000.0
2006-01-24 09:50:00,1.6379,1.6379,1.6365,1.6368,681500000.0
2006-01-24 09:55:00,1.6369,1.6374,1.6365,1.6368,681500000.0
2006-01-24 10:00:00,1.6366,1.6368,1.6358,1.6365,681500000.0
2006-01-24 10:05:00,1.6366,1.6366,1.6362,1.6366,681500000.0
2006-01-24 10:10:00,1.6369,1.6386,1.6368,1.6378,681500000.0
2006-01-24 10:15:00,1.6379,1.6383,1.6375,1.6379,681500000.0
2006-01-24 10:20:00,1.6378,1.6379,1.6372,1.6374,681500000.0
2006-01-24 10:25:00,1.6375,1.6379,1.6369,1.6374,681500000.0
2006-01-24 10:30:00,1.6371,1.6374,1.6365,1.6366,681500000.0
2006-01-24 10:35:00,1.6369,1.6371,1.6363,1.6366,681500000.0
2006-01-24 10:40:00,1.6365,1.6369,1.6363,1.6368,681500000.0
2006-01-24 10:45:00,1.6366,1.6366,1.6362,1.6366,681500000.0
2006-01-24 10:50:00,1.6368,1.6375,1.6362,1.6374,681500000.0
2006-01-24 10:55:00,1.6376,1.6385,1.6371,1.6381,681500000.0
2006-01-24 11:00:00,1.638,1.6387,1.6372,1.6374,681500000.0
2006-01-24 11:05:00,1.6375,1.6381,1.6372,1.6375,681500000.0
2006-01-24 11:10:00,1.6372,1.6378,1.6366,1.6366,681500000.0
2006-01-24 11:15:00,1.6365,1.6369,1.636,1.6365,681500000.0
2006-01-24 11:20:00,1.6366,1.6368,1.6362,1.6365,681500000.0
2006-01-24 11:25:00,1.6362,1.6369,1.6362,1.6366,681500000.0
2006-01-24 11:30:00,1.6365,1.6366,1.6362,1.6365,681500000.0
2006-01-24 11:35:00,1.6363,1.6363,1.6355,1.6356,545200000.0
2006-01-24 11:40:00,1.6358,1.6358,1.6349,1.6353,681500000.0
2006-01-24 11:45:00,1.6355,1.6355,1.6348,1.6349,681500000.0
2006-01-24 11:50:00,1.6348,1.6351,1.6346,1.6348,681500000.0
2006-01-24 11:55:00,1.6349,1.6351,1.6346,1.6351,681500000.0
2006-01-24 12:00:00,1.6348,1.6358,1.6346,1.6356,545200000.0
2006-01-24 12:05:00,1.6357,1.6357,1.6346,1.6351,681500000.0
2006-01-24 12:10:00,1.6349,1.6355,1.6348,1.6355,545200000.0
2006-01-24 12:15:00,1.6356,1.6356,1.6346,1.6346,681500000.0
2006-01-24 12:20:00,1.6348,1.6355,1.6346,1.6355,681500000.0
2006-01-24 12:25:00,1.6354,1.6355,1.6348,1.6354,681500000.0
2006-01-24 12:30:00,1.6353,1.6354,1.6348,1.6349,681500000.0
2006-01-24 12:35:00,1.6348,1.6351,1.6346,1.6346,545200000.0
2006-01-24 12:40:00,1.6348,1.6354,1.6346,1.6348,681500000.0
2006-01-24 12:45:00,1.6349,1.6359,1.6349,1.6357,681500000.0
2006-01-24 12:50:00,1.6358,1.6362,1.6353,1.6359,681500000.0
2006-01-24 12:55:00,1.6361,1.6366,1.6358,1.6365,681500000.0
2006-01-24 13:00:00,1.6363,1.6366,1.6362,1.6366,681500000.0
2006-01-24 13:05:00,1.6365,1.6368,1.6359,1.6366,681500000.0
2006-01-24 13:10:00,1.6365,1.6366,1.6362,1.6363,681500000.0
2006-01-24 13:15:00,1.6362,1.6371,1.6361,1.6366,681500000.0
2006-01-24 13:20:00,1.6365,1.6369,1.6362,1.6363,545200000.0
2006-01-24 13:25:00,1.6362,1.6369,1.6361,1.6362,681500000.0
2006-01-24 13:30:00,1.6366,1.6377,1.6365,1.6376,681500000.0
2006-01-24 13:35:00,1.6377,1.6377,1.6368,1.6371,681500000.0
2006-01-24 13:40:00,1.6372,1.6377,1.6369,1.6372,681500000.0
2006-01-24 13:45:00,1.6371,1.6376,1.6369,1.6371,545200000.0
2006-01-24 13:50:00,1.6372,1.6375,1.6369,1.6375,545200000.0
2006-01-24 13:55:00,1.6374,1.6374,1.6369,1.6371,681500000.0
2006-01-24 14:00:00,1.6369,1.6371,1.6362,1.6363,681500000.0
2006-01-24 14:05:00,1.6362,1.6366,1.6357,1.6359,681500000.0
2006-01-24 14:10:00,1.6362,1.6363,1.6357,1.6359,681500000.0
2006-01-24 14:15:00,1.6358,1.6362,1.6357,1.6361,681500000.0
2006-01-24 14:20:00,1.636,1.6363,1.6357,1.636,681500000.0
2006-01-24 14:25:00,1.6361,1.6366,1.6358,1.6363,681500000.0
2006-01-24 14:30:00,1.6362,1.6368,1.6361,1.6363,681500000.0
2006-01-24 14:35:00,1.6362,1.6369,1.6357,1.6361,681500000.0
2006-01-24 14:40:00,1.6363,1.6369,1.6362,1.6362,681500000.0
2006-01-24 14:45:00,1.6361,1.6363,1.6353,1.6353,681500000.0
2006-01-24 14:50:00,1.6351,1.6358,1.6351,1.6356,681500000.0
2006-01-24 14:55:00,1.6356,1.6359,1.6351,1.6356,545200000.0
2006-01-24 15:00:00,1.6355,1.636,1.6351,1.6357,681500000.0
2006-01-24 15:05:00,1.6358,1.6362,1.6351,1.6353,681500000.0
2006-01-24 15:10:00,1.6351,1.6361,1.6351,1.6357,681500000.0
2006-01-24 15:15:00,1.6358,1.6365,1.6357,1.6363,681500000.0
2006-01-24 15:20:00,1.6362,1.6369,1.6361,1.6368,681500000.0
2006-01-24 15:25:00,1.6369,1.6372,1.6362,1.6372,681500000.0
2006-01-24 15:30:00,1.6375,1.6375,1.6365,1.6372,681500000.0
2006-01-24 15:35:00,1.6374,1.6376,1.6369,1.6369,681500000.0
2006-01-24 15:40:00,1.6371,1.6371,1.6363,1.6369,681500000.0
2006-01-24 15:45:00,1.6368,1.6371,1.636,1.6363,681500000.0
2006-01-24 15:50:00,1.6365,1.6371,1.6362,1.6362,681500000.0
2006-01-24 15:55:00,1.6361,1.6362,1.6355,1.6356,681500000.0
2006-01-24 16:00:00,1.6355,1.6365,1.6355,1.6361,681500000.0
2006-01-24 16:05:00,1.6362,1.6363,1.6355,1.6361,681500000.0
2006-01-24 16:10:00,1.6358,1.6363,1.6354,1.6355,681500000.0
2006-01-24 16:15:00,1.6354,1.6363,1.6353,1.6362,681500000.0
2006-01-24 16:20:00,1.6361,1.6366,1.6361,1.6361,681500000.0
2006-01-24 16:25:00,1.6359,1.6366,1.6359,1.6362,681500000.0
2006-01-24 16:30:00,1.6361,1.6365,1.6357,1.6358,681500000.0
2006-01-24 16:35:00,1.6357,1.6359,1.6351,1.6354,681500000.0
2006-01-24 16:40:00,1.6353,1.6359,1.6351,1.6357,681500000.0
2006-01-24 16:45:00,1.6359,1.6359,1.6355,1.6356,681500000.0
2006-01-24 16:50:00,1.6354,1.6361,1.6351,1.6358,681500000.0
2006-01-24 16:55:00,1.6356,1.6361,1.6353,1.6355,681500000.0
2006-01-24 17:00:00,1.6354,1.6361,1.6353,1.636,681500000.0
2006-01-24 17:05:00,1.6357,1.6361,1.6349,1.6355,681500000.0
2006-01-24 17:10:00,1.6356,1.6357,1.6348,1.6356,681500000.0
2006-01-24 17:15:00,1.6355,1.636,1.6349,1.6351,681500000.0
2006-01-24 17:20:00,1.6353,1.6355,1.6348,1.6351,681500000.0
2006-01-24 17:25:00,1.6349,1.6356,1.6348,1.6351,681500000.0
2006-01-24 17:30:00,1.6353,1.6357,1.6351,1.6354,681500000.0
2006-01-24 17:35:00,1.6351,1.6355,1.6339,1.634,681500000.0
2006-01-24 17:40:00,1.6341,1.6348,1.6337,1.6342,681500000.0
2006-01-24 17:45:00,1.6341,1.6346,1.6339,1.6343,681500000.0
2006-01-24 17:50:00,1.6342,1.6346,1.634,1.6345,681500000.0
2006-01-24 17:55:00,1.6343,1.6348,1.6339,1.6343,681500000.0
2006-01-24 18:00:00,1.6344,1.6351,1.6344,1.6348,681500000.0
2006-01-24 18:05:00,1.6349,1.6353,1.6348,1.6348,681500000.0
2006-01-24 18:10:00,1.6346,1.6358,1.6346,1.6357,681500000.0
2006-01-24 18:15:00,1.6358,1.6358,1.6351,1.6351,681500000.0
2006-01-24 18:20:00,1.6355,1.6355,1.6345,1.6346,681500000.0
2006-01-24 18:25:00,1.6345,1.6348,1.6344,1.6346,545200000.0
2006-01-24 18:30:00,1.6348,1.6357,1.6346,1.6354,681500000.0
2006-01-24 18:35:00,1.6353,1.6358,1.6349,1.6358,681500000.0
2006-01-24 18:40:00,1.6357,1.6364,1.6357,1.6363,681500000.0
2006-01-24 18:45:00,1.6361,1.6368,1.6354,1.6355,681500000.0
2006-01-24 18:50:00,1.6356,1.6357,1.6349,1.6351,681500000.0
2006-01-24 18:55:00,1.6354,1.6357,1.6351,1.6354,545200000.0
2006-01-24 19:00:00,1.6355,1.6356,1.6351,1.6353,681500000.0
2006-01-24 19:05:00,1.6351,1.6354,1.6348,1.6351,681500000.0
2006-01-24 19:10:00,1.6353,1.6357,1.6346,1.6353,681500000.0
2006-01-24 19:15:00,1.6351,1.6358,1.6349,1.6357,681500000.0
2006-01-24 19:20:00,1.6356,1.6358,1.6355,1.6355,545200000.0
2006-01-24 19:25:00,1.6356,1.6363,1.6354,1.6359,681500000.0
2006-01-24 19:30:00,1.6358,1.636,1.6357,1.6359,545200000.0
2006-01-24 19:35:00,1.636,1.636,1.6353,1.6355,681500000.0
2006-01-24 19:40:00,1.6353,1.6355,1.6351,1.6351,545200000.0
2006-01-24 19:45:00,1.6354,1.6354,1.6348,1.6351,545200000.0
2006-01-24 19:50:00,1.6349,1.6353,1.6346,1.6351,681500000.0
2006-01-24 19:55:00,1.6349,1.6353,1.6349,1.6349,545200000.0
2006-01-24 20:00:00,1.6351,1.6354,1.6346,1.6348,681500000.0
2006-01-24 20:05:00,1.6346,1.6349,1.6345,1.6346,545200000.0
2006-01-24 20:10:00,1.6348,1.6348,1.6345,1.6346,408900000.0
2006-01-24 20:15:00,1.6346,1.6348,1.6336,1.6338,408900000.0
2006-01-24 20:20:00,1.6339,1.634,1.6318,1.6318,681500000.0
2006-01-24 20:25:00,1.632,1.6328,1.6312,1.6325,681500000.0
2006-01-24 20:30:00,1.6324,1.6331,1.6324,1.6328,681500000.0
2006-01-24 20:35:00,1.6327,1.633,1.6324,1.6328,681500000.0
2006-01-24 20:40:00,1.6325,1.6329,1.6322,1.6328,681500000.0
2006-01-24 20:45:00,1.633,1.6339,1.6329,1.6335,681500000.0
2006-01-24 20:50:00,1.6335,1.6339,1.6333,1.6337,681500000.0
2006-01-24 20:55:00,1.6336,1.6351,1.6334,1.6346,681500000.0
2006-01-24 21:00:00,1.6348,1.6348,1.6341,1.6341,681500000.0
2006-01-24 21:05:00,1.6342,1.6344,1.6341,1.6343,408900000.0
2006-01-24 21:10:00,1.6344,1.6346,1.634,1.6345,681500000.0
2006-01-24 21:15:00,1.6344,1.6344,1.634,1.6343,681500000.0
2006-01-24 21:20:00,1.6344,1.6344,1.6338,1.6338,681500000.0
2006-01-24 21:25:00,1.6337,1.6338,1.6333,1.6337,681500000.0
2006-01-24 21:30:00,1.6338,1.6338,1.6334,1.6334,545200000.0
2006-01-24 21:35:00,1.6333,1.634,1.6333,1.6338,545200000.0
2006-01-24 21:40:00,1.6339,1.634,1.6338,1.6338,136300000.0
2006-01-24 21:45:00,1.6337,1.634,1.6333,1.6335,681500000.0
2006-01-24 21:50:00,1.6334,1.6335,1.6327,1.6329,681500000.0
2006-01-24 21:55:00,1.6328,1.6335,1.6328,1.6331,681500000.0
2006-01-24 22:00:00,1.633,1.6335,1.633,1.6333,545200000.0
2006-01-24 22:05:00,1.6334,1.6335,1.633,1.6331,681500000.0
2006-01-24 22:10:00,1.633,1.6336,1.633,1.6331,681500000.0
2006-01-24 22:15:00,1.6334,1.6334,1.6322,1.6327,681500000.0
2006-01-24 22:20:00,1.6325,1.6331,1.6325,1.6331,545200000.0
2006-01-24 22:25:00,1.6333,1.6333,1.6325,1.6329,681500000.0
2006-01-24 22:30:00,1.6329,1.6338,1.6328,1.6331,545200000.0
2006-01-24 22:35:00,1.6333,1.6336,1.633,1.6331,681500000.0
2006-01-24 22:40:00,1.633,1.6331,1.6327,1.6327,681500000.0
2006-01-24 22:45:00,1.6328,1.6331,1.6328,1.633,681500000.0
2006-01-24 22:50:00,1.6329,1.6329,1.6322,1.6328,681500000.0
2006-01-24 22:55:00,1.6327,1.6328,1.6321,1.6325,681500000.0
2006-01-24 23:00:00,1.6327,1.6329,1.6324,1.6325,545200000.0
2006-01-24 23:05:00,1.6328,1.6333,1.6324,1.6324,681500000.0
2006-01-24 23:10:00,1.6321,1.6324,1.6318,1.6321,681500000.0
2006-01-24 23:15:00,1.6319,1.6324,1.6317,1.6324,681500000.0
2006-01-24 23:20:00,1.6322,1.6327,1.6322,1.6322,681500000.0
2006-01-24 23:25:00,1.6324,1.6327,1.6322,1.6325,545200000.0
2006-01-24 23:30:00,1.6324,1.6327,1.6322,1.6324,681500000.0
2006-01-24 23:35:00,1.6322,1.6331,1.6322,1.6327,681500000.0
2006-01-24 23:40:00,1.6328,1.6331,1.6327,1.6329,545200000.0
2006-01-24 23:45:00,1.6334,1.6338,1.6331,1.6336,681500000.0
2006-01-24 23:50:00,1.6337,1.6339,1.6336,1.6336,408900000.0
2006-01-24 23:55:00,1.6334,1.6336,1.6333,1.6335,681500000.0
2006-01-25 00:00:00,1.6336,1.6338,1.6331,1.6333,681500000.0
2006-01-25 00:05:00,1.6334,1.6335,1.6329,1.6331,681500000.0
2006-01-25 00:10:00,1.633,1.6335,1.6329,1.6333,681500000.0
2006-01-25 00:15:00,1.6331,1.6331,1.6322,1.6324,545200000.0
2006-01-25 00:20:00,1.6325,1.6328,1.6315,1.6322,545200000.0
2006-01-25 00:25:00,1.6314,1.633,1.6314,1.6322,545200000.0
2006-01-25 00:30:00,1.6321,1.6327,1.6319,1.632,681500000.0
2006-01-25 00:35:00,1.6321,1.6322,1.6314,1.632,681500000.0
2006-01-25 00:40:00,1.6321,1.6324,1.632,1.6322,681500000.0
2006-01-25 00:45:00,1.6324,1.6325,1.6321,1.6322,545200000.0
2006-01-25 00:50:00,1.6321,1.6322,1.6317,1.6321,681500000.0
2006-01-25 00:55:00,1.6322,1.6324,1.6317,1.6322,681500000.0
2006-01-25 01:00:00,1.6324,1.6324,1.6319,1.632,681500000.0
2006-01-25 01:05:00,1.6319,1.632,1.6316,1.6316,681500000.0
2006-01-25 01:10:00,1.6314,1.6318,1.6307,1.631,681500000.0
2006-01-25 01:15:00,1.6309,1.6313,1.63,1.6312,681500000.0
2006-01-25 01:20:00,1.6313,1.6321,1.6313,1.6316,681500000.0
2006-01-25 01:25:00,1.6317,1.6322,1.6312,1.6317,681500000.0
2006-01-25 01:30:00,1.6315,1.6337,1.6314,1.6322,681500000.0
2006-01-25 01:35:00,1.632,1.6325,1.6307,1.6309,681500000.0
2006-01-25 01:40:00,1.6307,1.6314,1.6302,1.6312,681500000.0
2006-01-25 01:45:00,1.6313,1.6315,1.6306,1.6313,681500000.0
2006-01-25 01:50:00,1.6312,1.6322,1.631,1.6319,681500000.0
2006-01-25 01:55:00,1.6314,1.6319,1.631,1.6317,681500000.0
2006-01-25 02:00:00,1.6318,1.6322,1.6315,1.632,681500000.0
2006-01-25 02:05:00,1.6318,1.6322,1.6317,1.6318,681500000.0
2006-01-25 02:10:00,1.6319,1.6319,1.631,1.6313,681500000.0
2006-01-25 02:15:00,1.6316,1.6319,1.6314,1.6318,681500000.0
2006-01-25 02:20:00,1.6317,1.6321,1.6314,1.6318,681500000.0
2006-01-25 02:25:00,1.6319,1.6322,1.6313,1.6322,681500000.0
2006-01-25 02:30:00,1.6321,1.6322,1.6318,1.6322,681500000.0
2006-01-25 02:35:00,1.632,1.6322,1.6318,1.6318,545200000.0
2006-01-25 02:40:00,1.6317,1.6322,1.6317,1.632,681500000.0
2006-01-25 02:45:00,1.6319,1.6322,1.6319,1.6321,681500000.0
2006-01-25 02:50:00,1.632,1.6322,1.632,1.632,681500000.0
2006-01-25 02:55:00,1.6321,1.6325,1.632,1.6325,681500000.0
2006-01-25 03:00:00,1.6322,1.6329,1.6322,1.6327,681500000.0
2006-01-25 03:05:00,1.6325,1.6327,1.6321,1.6325,681500000.0
2006-01-25 03:10:00,1.6327,1.6327,1.6319,1.6322,545200000.0
2006-01-25 03:15:00,1.632,1.6327,1.632,1.6322,545200000.0
2006-01-25 03:20:00,1.6324,1.6329,1.6322,1.6324,681500000.0
2006-01-25 03:25:00,1.6325,1.633,1.6324,1.6329,681500000.0
2006-01-25 03:30:00,1.6328,1.633,1.6322,1.6322,681500000.0
2006-01-25 03:35:00,1.6324,1.6325,1.6319,1.6322,545200000.0
2006-01-25 03:40:00,1.6321,1.6322,1.6313,1.6318,681500000.0
2006-01-25 03:45:00,1.6319,1.632,1.6315,1.632,681500000.0
2006-01-25 03:50:00,1.6321,1.6321,1.631,1.6317,681500000.0
2006-01-25 03:55:00,1.6318,1.632,1.6316,1.6319,681500000.0
2006-01-25 04:00:00,1.6318,1.6324,1.6317,1.6322,681500000.0
2006-01-25 04:05:00,1.6324,1.6327,1.6319,1.6322,681500000.0
2006-01-25 04:10:00,1.6324,1.6325,1.6322,1.6322,272600000.0
2006-01-25 04:15:00,1.632,1.6321,1.6317,1.6317,545200000.0
2006-01-25 04:20:00,1.6318,1.6322,1.6315,1.6316,545200000.0
2006-01-25 04:25:00,1.6318,1.6318,1.6316,1.6317,545200000.0
2006-01-25 04:30:00,1.6316,1.6321,1.6315,1.6319,681500000.0
2006-01-25 04:35:00,1.632,1.6322,1.6319,1.6322,681500000.0
2006-01-25 04:40:00,1.6321,1.6324,1.632,1.6322,408900000.0
2006-01-25 04:45:00,1.6321,1.6324,1.632,1.6324,136300000.0
2006-01-25 04:50:00,1.6322,1.6331,1.6322,1.6324,681500000.0
2006-01-25 04:55:00,1.6327,1.6327,1.6324,1.6327,545200000.0
2006-01-25 05:00:00,1.6328,1.6335,1.6328,1.6335,545200000.0
2006-01-25 05:05:00,1.6336,1.6342,1.6336,1.6339,681500000.0
2006-01-25 05:10:00,1.634,1.6342,1.6333,1.6334,681500000.0
2006-01-25 05:15:00,1.6333,1.6336,1.6331,1.6334,681500000.0
2006-01-25 05:20:00,1.6333,1.6335,1.6329,1.6331,681500000.0
2006-01-25 05:25:00,1.633,1.6331,1.6325,1.633,545200000.0
2006-01-25 05:30:00,1.6329,1.633,1.6322,1.6322,681500000.0
2006-01-25 05:35:00,1.6324,1.633,1.6322,1.633,681500000.0
2006-01-25 05:40:00,1.6328,1.6329,1.6322,1.6325,545200000.0
2006-01-25 05:45:00,1.6324,1.633,1.6324,1.6328,545200000.0
2006-01-25 05:50:00,1.6329,1.6331,1.6328,1.6328,545200000.0
2006-01-25 05:55:00,1.6327,1.6329,1.6322,1.6325,681500000.0
2006-01-25 06:00:00,1.6324,1.6325,1.6322,1.6322,545200000.0
2006-01-25 06:05:00,1.6321,1.6322,1.6321,1.6321,681500000.0
2006-01-25 06:10:00,1.6324,1.6324,1.6321,1.6322,272600000.0
2006-01-25 06:15:00,1.6321,1.6322,1.631,1.6317,681500000.0
2006-01-25 06:20:00,1.6316,1.6322,1.6314,1.6321,681500000.0
2006-01-25 06:25:00,1.6322,1.6327,1.6318,1.6322,681500000.0
2006-01-25 06:30:00,1.6324,1.6325,1.6317,1.6322,681500000.0
2006-01-25 06:35:00,1.6321,1.6322,1.6319,1.6322,681500000.0
2006-01-25 06:40:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-25 06:45:00,1.6319,1.6319,1.6313,1.6316,681500000.0
2006-01-25 06:50:00,1.6317,1.6319,1.6314,1.6315,681500000.0
2006-01-25 06:55:00,1.6316,1.6322,1.6316,1.6322,681500000.0
2006-01-25 07:00:00,1.6325,1.6334,1.632,1.6322,681500000.0
2006-01-25 07:05:00,1.6324,1.6329,1.632,1.6322,545200000.0
2006-01-25 07:10:00,1.6321,1.6325,1.631,1.6322,681500000.0
2006-01-25 07:15:00,1.6321,1.6322,1.6313,1.6315,681500000.0
2006-01-25 07:20:00,1.6316,1.6318,1.631,1.6314,681500000.0
2006-01-25 07:25:00,1.6315,1.6325,1.631,1.6322,681500000.0
2006-01-25 07:30:00,1.6321,1.6322,1.6315,1.6315,681500000.0
2006-01-25 07:35:00,1.6314,1.6317,1.6312,1.6317,681500000.0
2006-01-25 07:40:00,1.6316,1.6322,1.6316,1.632,681500000.0
2006-01-25 07:45:00,1.6322,1.6322,1.6314,1.632,681500000.0
2006-01-25 07:50:00,1.6318,1.632,1.6314,1.6314,681500000.0
2006-01-25 07:55:00,1.6313,1.6319,1.631,1.6313,681500000.0
2006-01-25 08:00:00,1.6312,1.6317,1.6312,1.6313,681500000.0
2006-01-25 08:05:00,1.6312,1.6313,1.6304,1.631,681500000.0
2006-01-25 08:10:00,1.6309,1.6309,1.63,1.6307,681500000.0
2006-01-25 08:15:00,1.6309,1.6317,1.6307,1.6314,681500000.0
2006-01-25 08:20:00,1.6313,1.632,1.6306,1.6309,681500000.0
2006-01-25 08:25:00,1.6307,1.632,1.6304,1.6318,681500000.0
2006-01-25 08:30:00,1.6317,1.6322,1.6312,1.6322,681500000.0
2006-01-25 08:35:00,1.632,1.6325,1.6315,1.6322,681500000.0
2006-01-25 08:40:00,1.632,1.6327,1.6314,1.6321,681500000.0
2006-01-25 08:45:00,1.632,1.6322,1.6315,1.6315,681500000.0
2006-01-25 08:50:00,1.6316,1.6317,1.631,1.6315,681500000.0
2006-01-25 08:55:00,1.6314,1.6317,1.6306,1.631,681500000.0
2006-01-25 09:00:00,1.6313,1.6317,1.631,1.6315,681500000.0
2006-01-25 09:05:00,1.6316,1.6325,1.6315,1.6316,681500000.0
2006-01-25 09:10:00,1.6317,1.6318,1.631,1.6316,681500000.0
2006-01-25 09:15:00,1.6315,1.6317,1.6307,1.631,681500000.0
2006-01-25 09:20:00,1.6312,1.6316,1.6307,1.6313,681500000.0
2006-01-25 09:25:00,1.6312,1.6317,1.6307,1.6314,681500000.0
2006-01-25 09:30:00,1.6313,1.6328,1.6313,1.6319,681500000.0
2006-01-25 09:35:00,1.632,1.6324,1.6319,1.6322,681500000.0
2006-01-25 09:40:00,1.632,1.6322,1.6316,1.6319,681500000.0
2006-01-25 09:45:00,1.6317,1.632,1.6314,1.6318,681500000.0
2006-01-25 09:50:00,1.6319,1.6328,1.6317,1.6324,681500000.0
2006-01-25 09:55:00,1.6322,1.6324,1.6315,1.6315,545200000.0
2006-01-25 10:00:00,1.6313,1.6331,1.6313,1.6322,681500000.0
2006-01-25 10:05:00,1.6324,1.6328,1.632,1.6322,681500000.0
2006-01-25 10:10:00,1.6324,1.6331,1.6318,1.6331,681500000.0
2006-01-25 10:15:00,1.6333,1.6343,1.6331,1.6342,681500000.0
2006-01-25 10:20:00,1.6341,1.6346,1.634,1.6342,681500000.0
2006-01-25 10:25:00,1.6341,1.6348,1.6338,1.6345,681500000.0
2006-01-25 10:30:00,1.6346,1.6349,1.6345,1.6346,681500000.0
2006-01-25 10:35:00,1.6343,1.6346,1.6339,1.6341,681500000.0
2006-01-25 10:40:00,1.6342,1.6349,1.6336,1.6337,681500000.0
2006-01-25 10:45:00,1.6339,1.6343,1.6334,1.6339,681500000.0
2006-01-25 10:50:00,1.6338,1.6342,1.6335,1.6338,681500000.0
2006-01-25 10:55:00,1.6337,1.6346,1.6335,1.6343,681500000.0
2006-01-25 11:00:00,1.6345,1.6348,1.6341,1.6345,681500000.0
2006-01-25 11:05:00,1.6346,1.6353,1.6343,1.6353,681500000.0
2006-01-25 11:10:00,1.6351,1.6354,1.6345,1.6346,681500000.0
2006-01-25 11:15:00,1.6345,1.6346,1.6341,1.6343,681500000.0
2006-01-25 11:20:00,1.6345,1.6349,1.6339,1.6346,681500000.0
2006-01-25 11:25:00,1.6348,1.6349,1.6345,1.6348,681500000.0
2006-01-25 11:30:00,1.6349,1.6351,1.6343,1.6346,545200000.0
2006-01-25 11:35:00,1.6348,1.6348,1.6341,1.6342,681500000.0
2006-01-25 11:40:00,1.6343,1.6348,1.6333,1.6333,545200000.0
2006-01-25 11:45:00,1.6334,1.6345,1.6334,1.634,681500000.0
2006-01-25 11:50:00,1.6341,1.6342,1.6337,1.634,681500000.0
2006-01-25 11:55:00,1.6341,1.6342,1.6325,1.6328,681500000.0
2006-01-25 12:00:00,1.6325,1.6343,1.6325,1.6337,681500000.0
2006-01-25 12:05:00,1.6338,1.6338,1.6325,1.633,681500000.0
2006-01-25 12:10:00,1.6331,1.6331,1.6321,1.6321,681500000.0
2006-01-25 12:15:00,1.632,1.6322,1.632,1.6322,681500000.0
2006-01-25 12:20:00,1.6321,1.6325,1.6319,1.6319,545200000.0
2006-01-25 12:25:00,1.632,1.6322,1.6317,1.6319,681500000.0
2006-01-25 12:30:00,1.632,1.6322,1.631,1.631,681500000.0
2006-01-25 12:35:00,1.6312,1.6319,1.6309,1.6309,681500000.0
2006-01-25 12:40:00,1.6307,1.6309,1.6288,1.6302,681500000.0
2006-01-25 12:45:00,1.63,1.631,1.63,1.6306,681500000.0
2006-01-25 12:50:00,1.6307,1.631,1.6302,1.631,681500000.0
2006-01-25 12:55:00,1.6309,1.6316,1.6307,1.631,681500000.0
2006-01-25 13:00:00,1.6307,1.6315,1.6306,1.631,681500000.0
2006-01-25 13:05:00,1.6312,1.6314,1.6304,1.6307,681500000.0
2006-01-25 13:10:00,1.631,1.631,1.6304,1.6307,681500000.0
2006-01-25 13:15:00,1.6306,1.631,1.6305,1.6309,681500000.0
2006-01-25 13:20:00,1.631,1.6315,1.6302,1.6302,681500000.0
2006-01-25 13:25:00,1.63,1.631,1.63,1.63,681500000.0
2006-01-25 13:30:00,1.6299,1.63,1.6292,1.6294,681500000.0
2006-01-25 13:35:00,1.6296,1.6297,1.6288,1.6297,681500000.0
2006-01-25 13:40:00,1.6296,1.6305,1.6294,1.6302,681500000.0
2006-01-25 13:45:00,1.6304,1.6306,1.6302,1.6304,681500000.0
2006-01-25 13:50:00,1.6306,1.6306,1.6297,1.6298,681500000.0
2006-01-25 13:55:00,1.6299,1.6302,1.6297,1.6297,681500000.0
2006-01-25 14:00:00,1.6296,1.63,1.6286,1.6288,681500000.0
2006-01-25 14:05:00,1.6287,1.6287,1.6276,1.6276,681500000.0
2006-01-25 14:10:00,1.6279,1.6279,1.6267,1.6267,681500000.0
2006-01-25 14:15:00,1.6269,1.6272,1.6256,1.6264,681500000.0
2006-01-25 14:20:00,1.6261,1.6266,1.6256,1.6264,681500000.0
2006-01-25 14:25:00,1.6261,1.627,1.6259,1.6262,681500000.0
2006-01-25 14:30:00,1.6264,1.6267,1.625,1.6264,681500000.0
2006-01-25 14:35:00,1.6266,1.6267,1.6259,1.6259,681500000.0
2006-01-25 14:40:00,1.6258,1.6268,1.6255,1.6261,681500000.0
2006-01-25 14:45:00,1.6259,1.6264,1.6256,1.6261,681500000.0
2006-01-25 14:50:00,1.6259,1.6262,1.6256,1.6259,545200000.0
2006-01-25 14:55:00,1.6258,1.6262,1.6254,1.6259,545200000.0
2006-01-25 15:00:00,1.6261,1.6262,1.6255,1.6259,681500000.0
2006-01-25 15:05:00,1.6258,1.6267,1.6256,1.6262,681500000.0
2006-01-25 15:10:00,1.6264,1.6267,1.6252,1.6264,681500000.0
2006-01-25 15:15:00,1.6266,1.6268,1.6256,1.6264,681500000.0
2006-01-25 15:20:00,1.6262,1.6262,1.6254,1.6259,681500000.0
2006-01-25 15:25:00,1.6256,1.6267,1.6252,1.6267,681500000.0
2006-01-25 15:30:00,1.6268,1.6274,1.6264,1.6267,681500000.0
2006-01-25 15:35:00,1.6266,1.6274,1.6264,1.6268,681500000.0
2006-01-25 15:40:00,1.6267,1.627,1.6266,1.6268,681500000.0
2006-01-25 15:45:00,1.6267,1.627,1.6261,1.6268,681500000.0
2006-01-25 15:50:00,1.6267,1.627,1.6255,1.6261,681500000.0
2006-01-25 15:55:00,1.6259,1.6269,1.6256,1.6268,681500000.0
2006-01-25 16:00:00,1.6267,1.6276,1.6261,1.6271,681500000.0
2006-01-25 16:05:00,1.627,1.6282,1.627,1.6274,681500000.0
2006-01-25 16:10:00,1.6276,1.6287,1.6276,1.6282,681500000.0
2006-01-25 16:15:00,1.6281,1.6284,1.6276,1.6276,681500000.0
2006-01-25 16:20:00,1.6278,1.6285,1.6278,1.6282,681500000.0
2006-01-25 16:25:00,1.6281,1.6292,1.6281,1.6291,681500000.0
2006-01-25 16:30:00,1.6292,1.6298,1.6289,1.629,681500000.0
2006-01-25 16:35:00,1.6292,1.6298,1.6289,1.629,681500000.0
2006-01-25 16:40:00,1.6291,1.6294,1.6284,1.6288,681500000.0
2006-01-25 16:45:00,1.6286,1.6294,1.6276,1.6279,681500000.0
2006-01-25 16:50:00,1.6278,1.6286,1.6271,1.6279,681500000.0
2006-01-25 16:55:00,1.6274,1.6298,1.6272,1.6298,681500000.0
2006-01-25 17:00:00,1.6297,1.63,1.6286,1.6292,681500000.0
2006-01-25 17:05:00,1.629,1.6292,1.6282,1.6292,681500000.0
2006-01-25 17:10:00,1.6294,1.6294,1.6279,1.6279,681500000.0
2006-01-25 17:15:00,1.6281,1.6284,1.6271,1.6274,681500000.0
2006-01-25 17:20:00,1.6276,1.6279,1.6272,1.6274,681500000.0
2006-01-25 17:25:00,1.6276,1.6278,1.6269,1.6269,681500000.0
2006-01-25 17:30:00,1.6268,1.627,1.6266,1.6268,681500000.0
2006-01-25 17:35:00,1.6267,1.627,1.6266,1.6268,681500000.0
2006-01-25 17:40:00,1.6269,1.627,1.6261,1.6264,681500000.0
2006-01-25 17:45:00,1.6266,1.6269,1.6259,1.6261,681500000.0
2006-01-25 17:50:00,1.6259,1.6262,1.6256,1.6261,681500000.0
2006-01-25 17:55:00,1.6259,1.6261,1.6254,1.6258,681500000.0
2006-01-25 18:00:00,1.6256,1.6259,1.6252,1.6259,681500000.0
2006-01-25 18:05:00,1.6256,1.6258,1.6252,1.6256,681500000.0
2006-01-25 18:10:00,1.6255,1.6256,1.6237,1.6237,681500000.0
2006-01-25 18:15:00,1.6238,1.6252,1.6237,1.6249,681500000.0
2006-01-25 18:20:00,1.6247,1.6259,1.6246,1.6256,681500000.0
2006-01-25 18:25:00,1.6258,1.6267,1.6256,1.6261,681500000.0
2006-01-25 18:30:00,1.6259,1.6264,1.6258,1.6264,681500000.0
2006-01-25 18:35:00,1.6266,1.6269,1.6264,1.6266,408900000.0
2006-01-25 18:40:00,1.6264,1.6266,1.6259,1.6259,681500000.0
2006-01-25 18:45:00,1.6261,1.6263,1.6256,1.6256,681500000.0
2006-01-25 18:50:00,1.6258,1.6264,1.6256,1.6263,681500000.0
2006-01-25 18:55:00,1.6264,1.6267,1.6261,1.6264,681500000.0
2006-01-25 19:00:00,1.6266,1.6268,1.6259,1.6262,681500000.0
2006-01-25 19:05:00,1.6264,1.6266,1.6258,1.6258,545200000.0
2006-01-25 19:10:00,1.6256,1.6261,1.6256,1.6259,545200000.0
2006-01-25 19:15:00,1.6258,1.6259,1.6252,1.6256,681500000.0
2006-01-25 19:20:00,1.6254,1.6255,1.6249,1.625,545200000.0
2006-01-25 19:25:00,1.6252,1.6255,1.6247,1.6247,545200000.0
2006-01-25 19:30:00,1.6246,1.6249,1.6243,1.6247,681500000.0
2006-01-25 19:35:00,1.6249,1.6249,1.6246,1.6249,681500000.0
2006-01-25 19:40:00,1.625,1.6254,1.6249,1.6249,681500000.0
2006-01-25 19:45:00,1.625,1.6255,1.6249,1.6252,681500000.0
2006-01-25 19:50:00,1.625,1.6258,1.6249,1.6258,545200000.0
2006-01-25 19:55:00,1.6259,1.6261,1.6255,1.6261,681500000.0
2006-01-25 20:00:00,1.6259,1.6262,1.6259,1.6261,681500000.0
2006-01-25 20:05:00,1.6261,1.6261,1.6252,1.6252,545200000.0
2006-01-25 20:10:00,1.6254,1.6258,1.625,1.6256,545200000.0
2006-01-25 20:15:00,1.6255,1.6261,1.6255,1.6259,408900000.0
2006-01-25 20:20:00,1.6258,1.6262,1.6255,1.6261,545200000.0
2006-01-25 20:25:00,1.6259,1.6261,1.6252,1.6259,681500000.0
2006-01-25 20:30:00,1.6262,1.6264,1.6259,1.6259,545200000.0
2006-01-25 20:35:00,1.6258,1.6261,1.6258,1.6259,545200000.0
2006-01-25 20:40:00,1.6258,1.6259,1.6255,1.6256,545200000.0
2006-01-25 20:45:00,1.6255,1.6274,1.6254,1.627,681500000.0
2006-01-25 20:50:00,1.6269,1.627,1.6262,1.6263,681500000.0
2006-01-25 20:55:00,1.6263,1.6266,1.6259,1.6264,545200000.0
2006-01-25 21:00:00,1.6267,1.6274,1.6254,1.6255,681500000.0
2006-01-25 21:05:00,1.6256,1.6274,1.6254,1.6264,681500000.0
2006-01-25 21:10:00,1.6262,1.6264,1.6256,1.6259,681500000.0
2006-01-25 21:15:00,1.6261,1.6263,1.6256,1.6256,681500000.0
2006-01-25 21:20:00,1.6259,1.6274,1.6256,1.6271,681500000.0
2006-01-25 21:25:00,1.6272,1.6278,1.6259,1.6263,681500000.0
2006-01-25 21:30:00,1.6262,1.6262,1.6246,1.625,681500000.0
2006-01-25 21:35:00,1.6252,1.6259,1.6244,1.6259,681500000.0
2006-01-25 21:40:00,1.6258,1.6259,1.6254,1.6256,545200000.0
2006-01-25 21:45:00,1.6259,1.6266,1.6256,1.6264,681500000.0
2006-01-25 21:50:00,1.6263,1.627,1.6249,1.6259,681500000.0
2006-01-25 21:55:00,1.6258,1.6261,1.6254,1.6259,681500000.0
2006-01-25 22:00:00,1.6256,1.6263,1.6256,1.6258,545200000.0
2006-01-25 22:05:00,1.6259,1.6267,1.6256,1.6263,681500000.0
2006-01-25 22:10:00,1.6262,1.6262,1.6247,1.6255,681500000.0
2006-01-25 22:15:00,1.6252,1.6256,1.625,1.6255,681500000.0
2006-01-25 22:20:00,1.6254,1.6259,1.625,1.6256,681500000.0
2006-01-25 22:25:00,1.6259,1.6259,1.6252,1.6255,681500000.0
2006-01-25 22:30:00,1.6256,1.6256,1.6252,1.6255,681500000.0
2006-01-25 22:35:00,1.6254,1.6259,1.6252,1.6259,545200000.0
2006-01-25 22:40:00,1.6258,1.6259,1.6252,1.6252,681500000.0
2006-01-25 22:45:00,1.6255,1.6259,1.6254,1.6255,681500000.0
2006-01-25 22:50:00,1.6254,1.6255,1.6249,1.625,681500000.0
2006-01-25 22:55:00,1.6252,1.6255,1.625,1.6254,545200000.0
2006-01-25 23:00:00,1.625,1.6255,1.6244,1.625,681500000.0
2006-01-25 23:05:00,1.6249,1.6249,1.6241,1.6246,545200000.0
2006-01-25 23:10:00,1.6247,1.6249,1.6244,1.6244,545200000.0
2006-01-25 23:15:00,1.6246,1.6249,1.6244,1.6244,545200000.0
2006-01-25 23:20:00,1.6246,1.6247,1.6243,1.6244,408900000.0
2006-01-25 23:25:00,1.6246,1.6249,1.6244,1.6246,681500000.0
2006-01-25 23:30:00,1.6247,1.6249,1.6244,1.6246,408900000.0
2006-01-25 23:35:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-25 23:40:00,1.6247,1.6249,1.6246,1.6246,408900000.0
2006-01-25 23:45:00,1.6244,1.6246,1.6241,1.6244,408900000.0
2006-01-25 23:50:00,1.6246,1.6247,1.6244,1.6246,272600000.0
2006-01-25 23:55:00,1.6247,1.6249,1.6244,1.6246,681500000.0
2006-01-26 00:00:00,1.6244,1.6249,1.6244,1.6246,681500000.0
2006-01-26 00:05:00,1.6249,1.6249,1.6246,1.6247,681500000.0
2006-01-26 00:10:00,1.6249,1.625,1.6246,1.625,681500000.0
2006-01-26 00:15:00,1.6252,1.6252,1.6249,1.6249,545200000.0
2006-01-26 00:20:00,1.6246,1.6249,1.6241,1.6246,681500000.0
2006-01-26 00:25:00,1.6244,1.6247,1.6244,1.6246,681500000.0
2006-01-26 00:30:00,1.6244,1.6252,1.6241,1.6249,681500000.0
2006-01-26 00:35:00,1.625,1.625,1.6247,1.6249,545200000.0
2006-01-26 00:40:00,1.625,1.6252,1.6249,1.6252,681500000.0
2006-01-26 00:45:00,1.6254,1.6259,1.6249,1.6259,681500000.0
2006-01-26 00:50:00,1.6256,1.6256,1.6246,1.6249,545200000.0
2006-01-26 00:55:00,1.6252,1.6254,1.6246,1.6252,545200000.0
2006-01-26 01:00:00,1.625,1.6254,1.625,1.6254,681500000.0
2006-01-26 01:05:00,1.6252,1.6258,1.6252,1.6256,681500000.0
2006-01-26 01:10:00,1.6258,1.6258,1.6256,1.6258,681500000.0
2006-01-26 01:15:00,1.6256,1.6264,1.6256,1.6264,681500000.0
2006-01-26 01:20:00,1.6266,1.6266,1.6259,1.6259,681500000.0
2006-01-26 01:25:00,1.6261,1.627,1.6261,1.6268,545200000.0
2006-01-26 01:30:00,1.6267,1.6268,1.6259,1.6264,681500000.0
2006-01-26 01:35:00,1.6261,1.6268,1.6261,1.6264,681500000.0
2006-01-26 01:40:00,1.6262,1.6268,1.6262,1.6262,681500000.0
2006-01-26 01:45:00,1.6264,1.6268,1.6264,1.6267,681500000.0
2006-01-26 01:50:00,1.6264,1.6267,1.6261,1.6261,681500000.0
2006-01-26 01:55:00,1.6259,1.6264,1.6258,1.6259,681500000.0
2006-01-26 02:00:00,1.6261,1.6267,1.6259,1.6262,681500000.0
2006-01-26 02:05:00,1.6261,1.6267,1.6261,1.6266,681500000.0
2006-01-26 02:10:00,1.6267,1.6267,1.6264,1.6264,408900000.0
2006-01-26 02:15:00,1.6266,1.6267,1.6261,1.6261,545200000.0
2006-01-26 02:20:00,1.6262,1.6264,1.6261,1.6264,681500000.0
2006-01-26 02:25:00,1.6262,1.6267,1.6261,1.6261,545200000.0
2006-01-26 02:30:00,1.6262,1.6266,1.6259,1.6262,681500000.0
2006-01-26 02:35:00,1.6261,1.6261,1.6252,1.6252,681500000.0
2006-01-26 02:40:00,1.6254,1.6256,1.6247,1.6247,681500000.0
2006-01-26 02:45:00,1.6246,1.6252,1.6246,1.6252,681500000.0
2006-01-26 02:50:00,1.6254,1.6256,1.6252,1.6256,408900000.0
2006-01-26 02:55:00,1.6255,1.6256,1.625,1.6252,545200000.0
2006-01-26 03:00:00,1.625,1.6259,1.6249,1.6252,545200000.0
2006-01-26 03:05:00,1.625,1.6255,1.6241,1.6247,681500000.0
2006-01-26 03:10:00,1.6246,1.6249,1.6241,1.6244,681500000.0
2006-01-26 03:15:00,1.6246,1.6246,1.6244,1.6246,545200000.0
2006-01-26 03:20:00,1.6247,1.6249,1.6244,1.6246,681500000.0
2006-01-26 03:25:00,1.6247,1.6249,1.6246,1.6249,545200000.0
2006-01-26 03:30:00,1.625,1.6252,1.6244,1.6244,408900000.0
2006-01-26 03:35:00,1.6246,1.625,1.6246,1.6249,681500000.0
2006-01-26 03:40:00,1.6252,1.6252,1.6246,1.6246,681500000.0
2006-01-26 03:45:00,1.6244,1.625,1.6244,1.6249,681500000.0
2006-01-26 03:50:00,1.6252,1.6252,1.6246,1.6246,545200000.0
2006-01-26 03:55:00,1.6247,1.6252,1.6244,1.6244,681500000.0
2006-01-26 04:00:00,1.6241,1.6247,1.6241,1.6244,545200000.0
2006-01-26 04:05:00,1.6241,1.6246,1.6241,1.6244,545200000.0
2006-01-26 04:10:00,1.6246,1.6249,1.6246,1.6247,545200000.0
2006-01-26 04:15:00,1.6246,1.6247,1.6246,1.6246,272600000.0
2006-01-26 04:20:00,1.6244,1.6246,1.6241,1.6246,681500000.0
2006-01-26 04:25:00,1.6244,1.6246,1.6241,1.6244,681500000.0
2006-01-26 04:30:00,1.6246,1.6252,1.6246,1.6252,408900000.0
2006-01-26 04:35:00,1.625,1.625,1.6247,1.6247,408900000.0
2006-01-26 04:40:00,1.6246,1.6246,1.6244,1.6246,272600000.0
2006-01-26 04:45:00,1.6244,1.6244,1.6239,1.6241,681500000.0
2006-01-26 04:50:00,1.6244,1.6244,1.624,1.6241,408900000.0
2006-01-26 04:55:00,1.624,1.6241,1.6236,1.6239,681500000.0
2006-01-26 05:00:00,1.6237,1.6239,1.6234,1.6236,681500000.0
2006-01-26 05:05:00,1.6237,1.6237,1.6229,1.6231,681500000.0
2006-01-26 05:10:00,1.6233,1.6235,1.6229,1.6233,681500000.0
2006-01-26 05:15:00,1.6234,1.6234,1.6231,1.6231,681500000.0
2006-01-26 05:20:00,1.6235,1.6238,1.6229,1.6237,681500000.0
2006-01-26 05:25:00,1.6236,1.6238,1.6234,1.6234,681500000.0
2006-01-26 05:30:00,1.6235,1.6236,1.6233,1.6233,408900000.0
2006-01-26 05:35:00,1.6234,1.6236,1.6233,1.6236,681500000.0
2006-01-26 05:40:00,1.6235,1.6235,1.6228,1.6228,545200000.0
2006-01-26 05:45:00,1.6226,1.6233,1.6226,1.6231,545200000.0
2006-01-26 05:50:00,1.6234,1.6235,1.6231,1.6234,545200000.0
2006-01-26 05:55:00,1.6231,1.6238,1.6231,1.6231,681500000.0
2006-01-26 06:00:00,1.6233,1.6235,1.6231,1.6233,681500000.0
2006-01-26 06:05:00,1.6234,1.6235,1.6231,1.6233,545200000.0
2006-01-26 06:10:00,1.6235,1.6235,1.6231,1.6231,681500000.0
2006-01-26 06:15:00,1.6233,1.6233,1.6229,1.6233,545200000.0
2006-01-26 06:20:00,1.6231,1.6231,1.6229,1.6231,408900000.0
2006-01-26 06:25:00,1.6229,1.6231,1.6229,1.6229,408900000.0
2006-01-26 06:30:00,1.6231,1.6231,1.6226,1.6226,272600000.0
2006-01-26 06:35:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-26 06:40:00,1.6231,1.6231,1.6226,1.6229,408900000.0
2006-01-26 06:45:00,1.6231,1.6231,1.6229,1.6229,408900000.0
2006-01-26 06:50:00,1.6228,1.6229,1.6226,1.6226,545200000.0
2006-01-26 06:55:00,1.6228,1.6229,1.6226,1.6226,272600000.0
2006-01-26 07:00:00,1.6226,1.6226,1.622,1.6226,681500000.0
2006-01-26 07:05:00,1.6224,1.6229,1.6221,1.6226,545200000.0
2006-01-26 07:10:00,1.6228,1.6229,1.6226,1.6229,681500000.0
2006-01-26 07:15:00,1.6228,1.6234,1.6226,1.6233,545200000.0
2006-01-26 07:20:00,1.6231,1.6233,1.6229,1.6231,545200000.0
2006-01-26 07:25:00,1.6233,1.6237,1.6231,1.6233,545200000.0
2006-01-26 07:30:00,1.6235,1.6238,1.6234,1.6234,681500000.0
2006-01-26 07:35:00,1.6235,1.6236,1.6226,1.6231,681500000.0
2006-01-26 07:40:00,1.6233,1.6237,1.6229,1.6234,681500000.0
2006-01-26 07:45:00,1.6233,1.6236,1.6231,1.6233,681500000.0
2006-01-26 07:50:00,1.6231,1.6231,1.6226,1.6231,681500000.0
2006-01-26 07:55:00,1.6234,1.6235,1.6229,1.6233,681500000.0
2006-01-26 08:00:00,1.6233,1.6237,1.6228,1.6231,681500000.0
2006-01-26 08:05:00,1.6229,1.6241,1.6229,1.6241,681500000.0
2006-01-26 08:10:00,1.6238,1.6244,1.6237,1.6241,545200000.0
2006-01-26 08:15:00,1.624,1.6241,1.6238,1.6239,681500000.0
2006-01-26 08:20:00,1.624,1.6241,1.6235,1.6236,681500000.0
2006-01-26 08:25:00,1.6235,1.6238,1.6234,1.6236,681500000.0
2006-01-26 08:30:00,1.6237,1.6244,1.6237,1.6241,681500000.0
2006-01-26 08:35:00,1.6244,1.6246,1.6239,1.6244,681500000.0
2006-01-26 08:40:00,1.6241,1.6241,1.6234,1.6238,681500000.0
2006-01-26 08:45:00,1.6237,1.6241,1.6236,1.6238,681500000.0
2006-01-26 08:50:00,1.6237,1.6249,1.6237,1.6244,681500000.0
2006-01-26 08:55:00,1.6241,1.6249,1.6241,1.6244,681500000.0
2006-01-26 09:00:00,1.6241,1.6247,1.6237,1.6239,681500000.0
2006-01-26 09:05:00,1.6239,1.6241,1.6237,1.624,681500000.0
2006-01-26 09:10:00,1.6239,1.624,1.6236,1.6237,681500000.0
2006-01-26 09:15:00,1.6238,1.6239,1.6229,1.6229,681500000.0
2006-01-26 09:20:00,1.6226,1.6234,1.6224,1.6231,681500000.0
2006-01-26 09:25:00,1.6229,1.6231,1.6226,1.6229,681500000.0
2006-01-26 09:30:00,1.6231,1.6234,1.6226,1.6233,681500000.0
2006-01-26 09:35:00,1.6235,1.6235,1.6228,1.6231,681500000.0
2006-01-26 09:40:00,1.6233,1.6234,1.6226,1.6226,681500000.0
2006-01-26 09:45:00,1.6228,1.6229,1.6224,1.6228,681500000.0
2006-01-26 09:50:00,1.6226,1.6228,1.6224,1.6224,545200000.0
2006-01-26 09:55:00,1.6226,1.6229,1.6224,1.6226,681500000.0
2006-01-26 10:00:00,1.6228,1.6234,1.622,1.6226,681500000.0
2006-01-26 10:05:00,1.6224,1.6236,1.6224,1.6231,681500000.0
2006-01-26 10:10:00,1.6233,1.6241,1.6233,1.6235,681500000.0
2006-01-26 10:15:00,1.6236,1.624,1.6235,1.6237,681500000.0
2006-01-26 10:20:00,1.6236,1.6236,1.6228,1.6235,681500000.0
2006-01-26 10:25:00,1.6234,1.6235,1.6229,1.6231,545200000.0
2006-01-26 10:30:00,1.6233,1.6236,1.6229,1.6235,681500000.0
2006-01-26 10:35:00,1.6234,1.6244,1.6233,1.6239,681500000.0
2006-01-26 10:40:00,1.624,1.6241,1.6235,1.6238,681500000.0
2006-01-26 10:45:00,1.6237,1.6238,1.6229,1.6231,681500000.0
2006-01-26 10:50:00,1.6233,1.6234,1.6228,1.6231,681500000.0
2006-01-26 10:55:00,1.6233,1.6233,1.6224,1.6226,545200000.0
2006-01-26 11:00:00,1.6224,1.6233,1.6221,1.6231,681500000.0
2006-01-26 11:05:00,1.6233,1.6237,1.6229,1.6235,681500000.0
2006-01-26 11:10:00,1.6236,1.6241,1.6233,1.6234,681500000.0
2006-01-26 11:15:00,1.6237,1.624,1.6236,1.6236,681500000.0
2006-01-26 11:20:00,1.6235,1.6236,1.6224,1.6226,681500000.0
2006-01-26 11:25:00,1.6224,1.6233,1.6224,1.6228,681500000.0
2006-01-26 11:30:00,1.6229,1.6229,1.6221,1.6221,408900000.0
2006-01-26 11:35:00,1.6224,1.6226,1.6217,1.6217,681500000.0
2006-01-26 11:40:00,1.6216,1.6219,1.6202,1.6216,681500000.0
2006-01-26 11:45:00,1.6217,1.6218,1.6211,1.6216,681500000.0
2006-01-26 11:50:00,1.6218,1.6228,1.6216,1.6224,681500000.0
2006-01-26 11:55:00,1.6226,1.6234,1.6226,1.6231,681500000.0
2006-01-26 12:00:00,1.6229,1.6238,1.6229,1.6234,681500000.0
2006-01-26 12:05:00,1.6235,1.6239,1.6231,1.6234,681500000.0
2006-01-26 12:10:00,1.6235,1.6235,1.6229,1.6229,681500000.0
2006-01-26 12:15:00,1.6231,1.6233,1.6221,1.6224,681500000.0
2006-01-26 12:20:00,1.6221,1.6221,1.6218,1.6218,681500000.0
2006-01-26 12:25:00,1.6219,1.6219,1.6214,1.6216,681500000.0
2006-01-26 12:30:00,1.6215,1.6219,1.6205,1.6209,681500000.0
2006-01-26 12:35:00,1.6211,1.6218,1.6211,1.6218,681500000.0
2006-01-26 12:40:00,1.6217,1.6221,1.6213,1.6217,681500000.0
2006-01-26 12:45:00,1.6218,1.6224,1.6217,1.6221,681500000.0
2006-01-26 12:50:00,1.622,1.6221,1.6214,1.6217,681500000.0
2006-01-26 12:55:00,1.6218,1.6224,1.6209,1.6213,681500000.0
2006-01-26 13:00:00,1.6211,1.6221,1.6211,1.6215,681500000.0
2006-01-26 13:05:00,1.6216,1.6221,1.6214,1.6219,681500000.0
2006-01-26 13:10:00,1.6218,1.6224,1.6216,1.6221,681500000.0
2006-01-26 13:15:00,1.622,1.6226,1.6216,1.6221,681500000.0
2006-01-26 13:20:00,1.6224,1.6226,1.6219,1.622,545200000.0
2006-01-26 13:25:00,1.6219,1.6221,1.6219,1.6221,272600000.0
2006-01-26 13:30:00,1.622,1.6221,1.6217,1.6217,545200000.0
2006-01-26 13:35:00,1.6216,1.6219,1.6209,1.6211,681500000.0
2006-01-26 13:40:00,1.6213,1.6221,1.6211,1.6211,681500000.0
2006-01-26 13:45:00,1.6213,1.6216,1.6208,1.6215,681500000.0
2006-01-26 13:50:00,1.6216,1.6216,1.6209,1.6211,681500000.0
2006-01-26 13:55:00,1.6213,1.6215,1.6206,1.6208,681500000.0
2006-01-26 14:00:00,1.6209,1.6211,1.62,1.6211,681500000.0
2006-01-26 14:05:00,1.6209,1.6215,1.6206,1.6211,681500000.0
2006-01-26 14:10:00,1.6213,1.6217,1.6208,1.6217,681500000.0
2006-01-26 14:15:00,1.6216,1.6217,1.6199,1.62,681500000.0
2006-01-26 14:20:00,1.6199,1.6202,1.6197,1.6199,681500000.0
2006-01-26 14:25:00,1.6198,1.6206,1.6197,1.6199,681500000.0
2006-01-26 14:30:00,1.6198,1.6202,1.6189,1.62,681500000.0
2006-01-26 14:35:00,1.6202,1.6214,1.6193,1.6213,681500000.0
2006-01-26 14:40:00,1.6211,1.6224,1.6202,1.6221,681500000.0
2006-01-26 14:45:00,1.6224,1.6226,1.6214,1.622,681500000.0
2006-01-26 14:50:00,1.6221,1.6226,1.6216,1.6221,681500000.0
2006-01-26 14:55:00,1.622,1.6221,1.6213,1.6219,681500000.0
2006-01-26 15:00:00,1.6218,1.6224,1.6215,1.6224,681500000.0
2006-01-26 15:05:00,1.6221,1.6231,1.6221,1.6228,681500000.0
2006-01-26 15:10:00,1.6226,1.6229,1.6221,1.6226,681500000.0
2006-01-26 15:15:00,1.6228,1.6229,1.6224,1.6224,681500000.0
2006-01-26 15:20:00,1.6226,1.6234,1.6221,1.6231,681500000.0
2006-01-26 15:25:00,1.6229,1.6235,1.6224,1.6231,681500000.0
2006-01-26 15:30:00,1.6229,1.6244,1.6226,1.6239,681500000.0
2006-01-26 15:35:00,1.6241,1.6247,1.6238,1.6244,681500000.0
2006-01-26 15:40:00,1.6241,1.6249,1.6241,1.6241,681500000.0
2006-01-26 15:45:00,1.6244,1.6244,1.6241,1.6241,545200000.0
2006-01-26 15:50:00,1.624,1.6246,1.624,1.6246,545200000.0
2006-01-26 15:55:00,1.6244,1.6249,1.6241,1.6244,681500000.0
2006-01-26 16:00:00,1.6246,1.627,1.6244,1.6267,681500000.0
2006-01-26 16:05:00,1.627,1.6272,1.6252,1.6252,681500000.0
2006-01-26 16:10:00,1.6254,1.6261,1.6247,1.6252,681500000.0
2006-01-26 16:15:00,1.6255,1.6255,1.6239,1.6241,681500000.0
2006-01-26 16:20:00,1.6246,1.6247,1.6241,1.6241,681500000.0
2006-01-26 16:25:00,1.6244,1.6244,1.6239,1.6241,545200000.0
2006-01-26 16:30:00,1.6244,1.6247,1.6237,1.6244,681500000.0
2006-01-26 16:35:00,1.6241,1.6247,1.6236,1.6246,681500000.0
2006-01-26 16:40:00,1.6244,1.6254,1.6241,1.6241,681500000.0
2006-01-26 16:45:00,1.6244,1.6246,1.624,1.624,681500000.0
2006-01-26 16:50:00,1.6239,1.6241,1.6229,1.6235,681500000.0
2006-01-26 16:55:00,1.6236,1.6237,1.6224,1.6228,681500000.0
2006-01-26 17:00:00,1.6229,1.6231,1.6224,1.6229,545200000.0
2006-01-26 17:05:00,1.6228,1.6234,1.6224,1.6233,681500000.0
2006-01-26 17:10:00,1.6231,1.6235,1.6226,1.6228,681500000.0
2006-01-26 17:15:00,1.6226,1.6231,1.6221,1.6226,681500000.0
2006-01-26 17:20:00,1.6228,1.6236,1.6224,1.6226,681500000.0
2006-01-26 17:25:00,1.6224,1.6229,1.6217,1.6221,681500000.0
2006-01-26 17:30:00,1.6224,1.6231,1.6215,1.6224,681500000.0
2006-01-26 17:35:00,1.6226,1.6226,1.6219,1.6221,681500000.0
2006-01-26 17:40:00,1.622,1.6221,1.6215,1.6216,681500000.0
2006-01-26 17:45:00,1.6219,1.6221,1.6216,1.622,681500000.0
2006-01-26 17:50:00,1.6221,1.6224,1.622,1.6221,681500000.0
2006-01-26 17:55:00,1.622,1.6235,1.6218,1.6229,681500000.0
2006-01-26 18:00:00,1.6231,1.6237,1.6228,1.6235,681500000.0
2006-01-26 18:05:00,1.6236,1.6244,1.6233,1.6241,681500000.0
2006-01-26 18:10:00,1.624,1.6249,1.6239,1.6241,681500000.0
2006-01-26 18:15:00,1.6243,1.6247,1.6241,1.6244,681500000.0
2006-01-26 18:20:00,1.6241,1.6241,1.6238,1.624,681500000.0
2006-01-26 18:25:00,1.6241,1.6241,1.6235,1.6241,681500000.0
2006-01-26 18:30:00,1.6237,1.6243,1.6236,1.6241,681500000.0
2006-01-26 18:35:00,1.6243,1.6249,1.6243,1.6249,681500000.0
2006-01-26 18:40:00,1.625,1.6252,1.6249,1.6249,681500000.0
2006-01-26 18:45:00,1.625,1.625,1.6244,1.6246,545200000.0
2006-01-26 18:50:00,1.6244,1.6247,1.6239,1.6239,681500000.0
2006-01-26 18:55:00,1.6238,1.6239,1.6229,1.6229,681500000.0
2006-01-26 19:00:00,1.6228,1.6231,1.6215,1.6226,681500000.0
2006-01-26 19:05:00,1.6228,1.6231,1.6209,1.6214,681500000.0
2006-01-26 19:10:00,1.6215,1.6224,1.6209,1.6214,681500000.0
2006-01-26 19:15:00,1.6215,1.6216,1.6208,1.6215,681500000.0
2006-01-26 19:20:00,1.6216,1.6228,1.6216,1.6226,681500000.0
2006-01-26 19:25:00,1.6224,1.6226,1.6219,1.6224,681500000.0
2006-01-26 19:30:00,1.6221,1.6223,1.6215,1.6217,681500000.0
2006-01-26 19:35:00,1.6215,1.6218,1.6211,1.6215,681500000.0
2006-01-26 19:40:00,1.6216,1.622,1.6215,1.6219,681500000.0
2006-01-26 19:45:00,1.6218,1.6221,1.6215,1.6216,681500000.0
2006-01-26 19:50:00,1.6215,1.6216,1.6213,1.6215,681500000.0
2006-01-26 19:55:00,1.6216,1.622,1.6214,1.6219,681500000.0
2006-01-26 20:00:00,1.6218,1.6221,1.6216,1.6218,545200000.0
2006-01-26 20:05:00,1.6216,1.622,1.6213,1.6214,681500000.0
2006-01-26 20:10:00,1.6214,1.6216,1.6206,1.6208,681500000.0
2006-01-26 20:15:00,1.6206,1.6223,1.6205,1.6223,681500000.0
2006-01-26 20:20:00,1.622,1.6226,1.6216,1.622,681500000.0
2006-01-26 20:25:00,1.6219,1.6223,1.6218,1.622,681500000.0
2006-01-26 20:30:00,1.6223,1.6228,1.6221,1.6224,545200000.0
2006-01-26 20:35:00,1.6223,1.6224,1.6221,1.6224,681500000.0
2006-01-26 20:40:00,1.6223,1.6224,1.6221,1.6224,681500000.0
2006-01-26 20:45:00,1.6223,1.6224,1.622,1.6221,681500000.0
2006-01-26 20:50:00,1.6223,1.6223,1.622,1.6221,545200000.0
2006-01-26 20:55:00,1.6221,1.6223,1.6219,1.622,681500000.0
2006-01-26 21:00:00,1.6221,1.6221,1.6215,1.622,681500000.0
2006-01-26 21:05:00,1.6223,1.6223,1.6218,1.6223,681500000.0
2006-01-26 21:10:00,1.6224,1.6226,1.6221,1.6226,545200000.0
2006-01-26 21:15:00,1.6224,1.6246,1.6221,1.6241,681500000.0
2006-01-26 21:20:00,1.6243,1.6249,1.624,1.6244,681500000.0
2006-01-26 21:25:00,1.6243,1.6243,1.6233,1.6234,545200000.0
2006-01-26 21:30:00,1.6235,1.6237,1.6229,1.6231,681500000.0
2006-01-26 21:35:00,1.6229,1.6244,1.6229,1.6243,681500000.0
2006-01-26 21:40:00,1.6246,1.625,1.6246,1.6246,681500000.0
2006-01-26 21:45:00,1.6247,1.6249,1.6238,1.6238,681500000.0
2006-01-26 21:50:00,1.6239,1.624,1.6238,1.6239,545200000.0
2006-01-26 21:55:00,1.6241,1.6246,1.6237,1.6241,681500000.0
2006-01-26 22:00:00,1.6243,1.6244,1.6238,1.624,681500000.0
2006-01-26 22:05:00,1.624,1.6241,1.6237,1.624,681500000.0
2006-01-26 22:10:00,1.6239,1.6241,1.6236,1.624,681500000.0
2006-01-26 22:15:00,1.6238,1.6241,1.6238,1.6239,408900000.0
2006-01-26 22:20:00,1.6237,1.6238,1.6231,1.6237,545200000.0
2006-01-26 22:25:00,1.6236,1.6238,1.6231,1.6231,681500000.0
2006-01-26 22:30:00,1.6229,1.6234,1.6228,1.6231,408900000.0
2006-01-26 22:35:00,1.6229,1.6234,1.6229,1.6234,545200000.0
2006-01-26 22:40:00,1.6235,1.6239,1.6231,1.6234,681500000.0
2006-01-26 22:45:00,1.6233,1.6237,1.6233,1.6237,681500000.0
2006-01-26 22:50:00,1.6239,1.6254,1.6236,1.625,681500000.0
2006-01-26 22:55:00,1.6249,1.6252,1.6244,1.625,681500000.0
2006-01-26 23:00:00,1.6249,1.6256,1.6249,1.625,545200000.0
2006-01-26 23:05:00,1.6249,1.6252,1.6244,1.6247,681500000.0
2006-01-26 23:10:00,1.6246,1.6254,1.6244,1.6249,681500000.0
2006-01-26 23:15:00,1.6247,1.6249,1.6246,1.6247,545200000.0
2006-01-26 23:20:00,1.6249,1.625,1.6244,1.6246,681500000.0
2006-01-26 23:25:00,1.6247,1.6249,1.6244,1.6244,681500000.0
2006-01-26 23:30:00,1.6243,1.6246,1.6238,1.6246,681500000.0
2006-01-26 23:35:00,1.6241,1.6244,1.6235,1.6237,681500000.0
2006-01-26 23:40:00,1.6236,1.6249,1.6236,1.6241,545200000.0
2006-01-26 23:45:00,1.6243,1.6243,1.6234,1.6235,681500000.0
2006-01-26 23:50:00,1.6234,1.6236,1.6231,1.6235,681500000.0
2006-01-26 23:55:00,1.6236,1.6244,1.6235,1.6239,681500000.0
2006-01-27 00:00:00,1.6241,1.6243,1.6231,1.6233,681500000.0
2006-01-27 00:05:00,1.6231,1.6236,1.6231,1.6235,681500000.0
2006-01-27 00:10:00,1.6234,1.6241,1.6234,1.624,681500000.0
2006-01-27 00:15:00,1.6239,1.6244,1.6238,1.6244,681500000.0
2006-01-27 00:20:00,1.6246,1.6246,1.6241,1.6241,408900000.0
2006-01-27 00:25:00,1.6238,1.6241,1.6236,1.6237,545200000.0
2006-01-27 00:30:00,1.624,1.6246,1.624,1.6241,681500000.0
2006-01-27 00:35:00,1.6243,1.625,1.6241,1.6241,681500000.0
2006-01-27 00:40:00,1.624,1.6246,1.6237,1.6238,545200000.0
2006-01-27 00:45:00,1.6241,1.6241,1.6228,1.6228,681500000.0
2006-01-27 00:50:00,1.6226,1.6229,1.6221,1.6224,681500000.0
2006-01-27 00:55:00,1.6226,1.6226,1.6211,1.6216,681500000.0
2006-01-27 01:00:00,1.6214,1.6219,1.6206,1.6213,681500000.0
2006-01-27 01:05:00,1.6211,1.622,1.6209,1.6219,681500000.0
2006-01-27 01:10:00,1.622,1.6228,1.6219,1.6224,681500000.0
2006-01-27 01:15:00,1.6226,1.6231,1.6221,1.6231,681500000.0
2006-01-27 01:20:00,1.6229,1.6237,1.6229,1.6237,681500000.0
2006-01-27 01:25:00,1.6236,1.6237,1.6224,1.6226,681500000.0
2006-01-27 01:30:00,1.6224,1.6226,1.6221,1.6226,545200000.0
2006-01-27 01:35:00,1.6228,1.6237,1.6226,1.6231,681500000.0
2006-01-27 01:40:00,1.6229,1.6231,1.6224,1.6224,681500000.0
2006-01-27 01:45:00,1.6221,1.6226,1.6219,1.6221,681500000.0
2006-01-27 01:50:00,1.6224,1.6229,1.622,1.6229,545200000.0
2006-01-27 01:55:00,1.6228,1.6229,1.6224,1.6226,681500000.0
2006-01-27 02:00:00,1.6228,1.6231,1.6217,1.622,681500000.0
2006-01-27 02:05:00,1.6224,1.6224,1.6219,1.6221,681500000.0
2006-01-27 02:10:00,1.622,1.6224,1.6217,1.622,681500000.0
2006-01-27 02:15:00,1.6221,1.6224,1.6219,1.6221,545200000.0
2006-01-27 02:20:00,1.6224,1.6224,1.622,1.622,408900000.0
2006-01-27 02:25:00,1.6221,1.6221,1.6206,1.6211,681500000.0
2006-01-27 02:30:00,1.6209,1.622,1.6209,1.6219,681500000.0
2006-01-27 02:35:00,1.6219,1.6226,1.6219,1.6221,681500000.0
2006-01-27 02:40:00,1.622,1.6221,1.6215,1.6216,681500000.0
2006-01-27 02:45:00,1.6215,1.6219,1.6214,1.6214,681500000.0
2006-01-27 02:50:00,1.6213,1.6214,1.6209,1.6211,681500000.0
2006-01-27 02:55:00,1.6213,1.6217,1.6208,1.6215,681500000.0
2006-01-27 03:00:00,1.6216,1.6218,1.6213,1.6213,681500000.0
2006-01-27 03:05:00,1.6215,1.6215,1.6209,1.6211,545200000.0
2006-01-27 03:10:00,1.6209,1.622,1.6209,1.6216,681500000.0
2006-01-27 03:15:00,1.6217,1.6217,1.6211,1.6214,681500000.0
2006-01-27 03:20:00,1.6215,1.6221,1.6213,1.622,681500000.0
2006-01-27 03:25:00,1.6221,1.6221,1.6217,1.6219,681500000.0
2006-01-27 03:30:00,1.6217,1.6221,1.6216,1.6218,681500000.0
2006-01-27 03:35:00,1.6217,1.622,1.6215,1.6219,681500000.0
2006-01-27 03:40:00,1.622,1.6224,1.6218,1.6224,681500000.0
2006-01-27 03:45:00,1.6226,1.6229,1.6221,1.6228,681500000.0
2006-01-27 03:50:00,1.6229,1.6231,1.6221,1.6226,681500000.0
2006-01-27 03:55:00,1.6228,1.6229,1.6223,1.6226,545200000.0
2006-01-27 04:00:00,1.6224,1.6226,1.6221,1.6221,545200000.0
2006-01-27 04:05:00,1.622,1.6224,1.6219,1.6221,408900000.0
2006-01-27 04:10:00,1.622,1.6226,1.622,1.6221,408900000.0
2006-01-27 04:15:00,1.6224,1.6226,1.6219,1.6224,681500000.0
2006-01-27 04:20:00,1.6221,1.6224,1.6217,1.622,408900000.0
2006-01-27 04:25:00,1.6221,1.6221,1.6219,1.6221,681500000.0
2006-01-27 04:30:00,1.622,1.6221,1.6218,1.6221,681500000.0
2006-01-27 04:35:00,1.6219,1.6224,1.6219,1.6224,272600000.0
2006-01-27 04:40:00,1.6221,1.6233,1.6221,1.6229,681500000.0
2006-01-27 04:45:00,1.6226,1.6241,1.6226,1.6241,681500000.0
2006-01-27 04:50:00,1.624,1.624,1.6228,1.6236,681500000.0
2006-01-27 04:55:00,1.6237,1.6246,1.6236,1.6241,545200000.0
2006-01-27 05:00:00,1.6244,1.6252,1.6244,1.6252,681500000.0
2006-01-27 05:05:00,1.625,1.6252,1.6237,1.6239,681500000.0
2006-01-27 05:10:00,1.624,1.6241,1.6233,1.6235,681500000.0
2006-01-27 05:15:00,1.6237,1.624,1.6234,1.6236,681500000.0
2006-01-27 05:20:00,1.6237,1.6239,1.6233,1.6235,681500000.0
2006-01-27 05:25:00,1.6236,1.6237,1.6219,1.6221,545200000.0
2006-01-27 05:30:00,1.6224,1.6235,1.6221,1.6231,681500000.0
2006-01-27 05:35:00,1.6233,1.6233,1.6224,1.6229,681500000.0
2006-01-27 05:40:00,1.6228,1.6231,1.6221,1.6224,545200000.0
2006-01-27 05:45:00,1.6226,1.6235,1.6224,1.6231,681500000.0
2006-01-27 05:50:00,1.6229,1.6233,1.6228,1.6233,681500000.0
2006-01-27 05:55:00,1.6231,1.6231,1.6226,1.6231,545200000.0
2006-01-27 06:00:00,1.6233,1.6241,1.6233,1.6236,681500000.0
2006-01-27 06:05:00,1.6234,1.6238,1.6229,1.6231,681500000.0
2006-01-27 06:10:00,1.6235,1.625,1.6235,1.6247,681500000.0
2006-01-27 06:15:00,1.6249,1.6249,1.6241,1.6246,681500000.0
2006-01-27 06:20:00,1.6244,1.6247,1.6239,1.624,681500000.0
2006-01-27 06:25:00,1.6239,1.6246,1.6221,1.6221,681500000.0
2006-01-27 06:30:00,1.6224,1.6234,1.6216,1.6226,681500000.0
2006-01-27 06:35:00,1.6224,1.6237,1.6224,1.6234,681500000.0
2006-01-27 06:40:00,1.6235,1.6235,1.6221,1.6226,681500000.0
2006-01-27 06:45:00,1.6229,1.6235,1.6221,1.6229,681500000.0
2006-01-27 06:50:00,1.6228,1.6229,1.6221,1.6229,681500000.0
2006-01-27 06:55:00,1.6226,1.6229,1.6221,1.6221,681500000.0
2006-01-27 07:00:00,1.6224,1.6224,1.6215,1.6218,545200000.0
2006-01-27 07:05:00,1.6219,1.6224,1.6218,1.6221,681500000.0
2006-01-27 07:10:00,1.622,1.622,1.6211,1.6217,681500000.0
2006-01-27 07:15:00,1.6219,1.622,1.6215,1.6215,681500000.0
2006-01-27 07:20:00,1.6218,1.6224,1.6217,1.6221,681500000.0
2006-01-27 07:25:00,1.622,1.6221,1.622,1.6221,545200000.0
2006-01-27 07:30:00,1.6221,1.6221,1.622,1.622,272600000.0
2006-01-27 07:35:00,1.6218,1.6221,1.6216,1.622,545200000.0
2006-01-27 07:40:00,1.6224,1.6226,1.6219,1.6221,545200000.0
2006-01-27 07:45:00,1.6224,1.6224,1.6208,1.6208,681500000.0
2006-01-27 07:50:00,1.6213,1.622,1.6211,1.6219,681500000.0
2006-01-27 07:55:00,1.6217,1.6226,1.6216,1.6221,681500000.0
2006-01-27 08:00:00,1.6224,1.6226,1.6219,1.6221,681500000.0
2006-01-27 08:05:00,1.622,1.6229,1.6217,1.6224,681500000.0
2006-01-27 08:10:00,1.6226,1.6226,1.6214,1.6219,681500000.0
2006-01-27 08:15:00,1.622,1.6224,1.6211,1.6218,681500000.0
2006-01-27 08:20:00,1.622,1.6228,1.6216,1.6228,681500000.0
2006-01-27 08:25:00,1.6226,1.6226,1.6216,1.622,681500000.0
2006-01-27 08:30:00,1.6221,1.6224,1.6214,1.6217,681500000.0
2006-01-27 08:35:00,1.6218,1.6224,1.6216,1.6221,681500000.0
2006-01-27 08:40:00,1.6224,1.6226,1.6219,1.622,681500000.0
2006-01-27 08:45:00,1.6221,1.6224,1.6216,1.6221,681500000.0
2006-01-27 08:50:00,1.622,1.6224,1.6216,1.6221,681500000.0
2006-01-27 08:55:00,1.622,1.6226,1.622,1.6224,681500000.0
2006-01-27 09:00:00,1.6221,1.6233,1.6221,1.6231,681500000.0
2006-01-27 09:05:00,1.6233,1.6241,1.6233,1.6234,681500000.0
2006-01-27 09:10:00,1.6235,1.6238,1.6231,1.6235,681500000.0
2006-01-27 09:15:00,1.6236,1.6236,1.6229,1.6231,681500000.0
2006-01-27 09:20:00,1.6229,1.6239,1.6229,1.6231,681500000.0
2006-01-27 09:25:00,1.6233,1.6237,1.6229,1.6231,681500000.0
2006-01-27 09:30:00,1.6229,1.6236,1.6224,1.6231,681500000.0
2006-01-27 09:35:00,1.6234,1.6235,1.6228,1.6233,681500000.0
2006-01-27 09:40:00,1.6231,1.6238,1.6221,1.6226,681500000.0
2006-01-27 09:45:00,1.6224,1.6228,1.6216,1.6217,681500000.0
2006-01-27 09:50:00,1.6218,1.6221,1.6218,1.6219,681500000.0
2006-01-27 09:55:00,1.6218,1.622,1.6214,1.6218,681500000.0
2006-01-27 10:00:00,1.6217,1.6218,1.6211,1.6215,681500000.0
2006-01-27 10:05:00,1.6214,1.6219,1.6211,1.6218,681500000.0
2006-01-27 10:10:00,1.6219,1.6233,1.6215,1.6219,681500000.0
2006-01-27 10:15:00,1.6218,1.622,1.6209,1.6209,681500000.0
2006-01-27 10:20:00,1.6208,1.6211,1.6204,1.6208,681500000.0
2006-01-27 10:25:00,1.6206,1.6211,1.6206,1.6208,681500000.0
2006-01-27 10:30:00,1.6206,1.6211,1.6197,1.6211,681500000.0
2006-01-27 10:35:00,1.6213,1.622,1.6208,1.6209,681500000.0
2006-01-27 10:40:00,1.6211,1.6211,1.6208,1.6209,545200000.0
2006-01-27 10:45:00,1.6211,1.6211,1.6196,1.6198,681500000.0
2006-01-27 10:50:00,1.6197,1.6202,1.6196,1.6196,681500000.0
2006-01-27 10:55:00,1.6197,1.6205,1.6197,1.6199,681500000.0
2006-01-27 11:00:00,1.62,1.62,1.6189,1.6193,681500000.0
2006-01-27 11:05:00,1.6194,1.6196,1.6185,1.6189,681500000.0
2006-01-27 11:10:00,1.619,1.6195,1.6189,1.6191,681500000.0
2006-01-27 11:15:00,1.6193,1.6195,1.6191,1.6194,681500000.0
2006-01-27 11:20:00,1.6193,1.6195,1.6187,1.6195,681500000.0
2006-01-27 11:25:00,1.6193,1.6198,1.6191,1.6198,681500000.0
2006-01-27 11:30:00,1.6196,1.62,1.6189,1.6189,681500000.0
2006-01-27 11:35:00,1.619,1.6198,1.6187,1.6196,681500000.0
2006-01-27 11:40:00,1.6197,1.6197,1.6187,1.6187,681500000.0
2006-01-27 11:45:00,1.6185,1.6191,1.6177,1.6181,681500000.0
2006-01-27 11:50:00,1.6178,1.6195,1.6174,1.6185,681500000.0
2006-01-27 11:55:00,1.6188,1.6191,1.6174,1.6178,681500000.0
2006-01-27 12:00:00,1.6175,1.6185,1.6173,1.6185,681500000.0
2006-01-27 12:05:00,1.6184,1.6191,1.6169,1.6174,681500000.0
2006-01-27 12:10:00,1.6175,1.6191,1.6171,1.6189,681500000.0
2006-01-27 12:15:00,1.6188,1.619,1.6181,1.6187,681500000.0
2006-01-27 12:20:00,1.6185,1.6185,1.6173,1.6175,681500000.0
2006-01-27 12:25:00,1.6174,1.6181,1.6171,1.6178,681500000.0
2006-01-27 12:30:00,1.6179,1.618,1.6174,1.6175,681500000.0
2006-01-27 12:35:00,1.6177,1.6184,1.6177,1.6181,681500000.0
2006-01-27 12:40:00,1.6178,1.6185,1.6174,1.6181,681500000.0
2006-01-27 12:45:00,1.6184,1.6188,1.6177,1.6181,545200000.0
2006-01-27 12:50:00,1.618,1.6196,1.618,1.6194,681500000.0
2006-01-27 12:55:00,1.6193,1.6193,1.6185,1.6189,681500000.0
2006-01-27 13:00:00,1.6188,1.6191,1.6185,1.6185,681500000.0
2006-01-27 13:05:00,1.6187,1.6191,1.6175,1.6179,681500000.0
2006-01-27 13:10:00,1.6181,1.6181,1.6178,1.6178,545200000.0
2006-01-27 13:15:00,1.6179,1.6181,1.6174,1.6181,545200000.0
2006-01-27 13:20:00,1.618,1.6188,1.618,1.6185,408900000.0
2006-01-27 13:25:00,1.6189,1.6195,1.6185,1.6191,681500000.0
2006-01-27 13:30:00,1.619,1.6191,1.6184,1.6191,681500000.0
2006-01-27 13:35:00,1.619,1.6195,1.6185,1.6185,681500000.0
2006-01-27 13:40:00,1.6187,1.6189,1.6184,1.6188,681500000.0
2006-01-27 13:45:00,1.6187,1.6191,1.6185,1.6188,681500000.0
2006-01-27 13:50:00,1.6187,1.6188,1.6181,1.6185,681500000.0
2006-01-27 13:55:00,1.6184,1.6189,1.6179,1.6189,681500000.0
2006-01-27 14:00:00,1.6187,1.6193,1.6185,1.6188,681500000.0
2006-01-27 14:05:00,1.6185,1.6191,1.6181,1.6185,681500000.0
2006-01-27 14:10:00,1.6184,1.6185,1.6175,1.618,681500000.0
2006-01-27 14:15:00,1.6181,1.6191,1.6174,1.6191,681500000.0
2006-01-27 14:20:00,1.619,1.619,1.6177,1.6185,681500000.0
2006-01-27 14:25:00,1.6184,1.6191,1.6181,1.6187,681500000.0
2006-01-27 14:30:00,1.6185,1.6213,1.6185,1.6204,681500000.0
2006-01-27 14:35:00,1.6205,1.6213,1.6198,1.6206,681500000.0
2006-01-27 14:40:00,1.6205,1.6218,1.6202,1.6211,681500000.0
2006-01-27 14:45:00,1.6209,1.6221,1.6206,1.6209,681500000.0
2006-01-27 14:50:00,1.6211,1.6216,1.6206,1.6211,681500000.0
2006-01-27 14:55:00,1.6209,1.6221,1.6206,1.6218,681500000.0
2006-01-27 15:00:00,1.6216,1.6221,1.6208,1.6209,681500000.0
2006-01-27 15:05:00,1.6211,1.6214,1.6204,1.6206,681500000.0
2006-01-27 15:10:00,1.6208,1.6208,1.6191,1.6197,681500000.0
2006-01-27 15:15:00,1.6198,1.62,1.6193,1.6195,681500000.0
2006-01-27 15:20:00,1.6196,1.6199,1.6191,1.6194,681500000.0
2006-01-27 15:25:00,1.6195,1.62,1.6191,1.6198,681500000.0
2006-01-27 15:30:00,1.6199,1.6206,1.6197,1.6197,681500000.0
2006-01-27 15:35:00,1.6199,1.6216,1.6194,1.6211,681500000.0
2006-01-27 15:40:00,1.6213,1.6214,1.62,1.6206,681500000.0
2006-01-27 15:45:00,1.6204,1.6209,1.6202,1.6204,681500000.0
2006-01-27 15:50:00,1.6205,1.6206,1.6199,1.6206,681500000.0
2006-01-27 15:55:00,1.6205,1.6211,1.62,1.6206,681500000.0
2006-01-27 16:00:00,1.6205,1.6208,1.6188,1.6191,681500000.0
2006-01-27 16:05:00,1.619,1.619,1.6175,1.618,681500000.0
2006-01-27 16:10:00,1.6179,1.6188,1.6175,1.6184,681500000.0
2006-01-27 16:15:00,1.6185,1.6194,1.6175,1.618,681500000.0
2006-01-27 16:20:00,1.6178,1.6181,1.616,1.6175,681500000.0
2006-01-27 16:25:00,1.6173,1.6179,1.6166,1.6171,681500000.0
2006-01-27 16:30:00,1.6173,1.6181,1.6169,1.6169,681500000.0
2006-01-27 16:35:00,1.617,1.6179,1.6168,1.6174,681500000.0
2006-01-27 16:40:00,1.6173,1.6177,1.6167,1.6169,681500000.0
2006-01-27 16:45:00,1.617,1.617,1.615,1.6156,681500000.0
2006-01-27 16:50:00,1.6155,1.6161,1.6141,1.6145,681500000.0
2006-01-27 16:55:00,1.6144,1.6159,1.6136,1.6155,681500000.0
2006-01-27 17:00:00,1.6151,1.6157,1.6136,1.6139,681500000.0
2006-01-27 17:05:00,1.6141,1.6148,1.6133,1.6139,681500000.0
2006-01-27 17:10:00,1.6138,1.6141,1.6127,1.6133,681500000.0
2006-01-27 17:15:00,1.6131,1.6145,1.613,1.6134,681500000.0
2006-01-27 17:20:00,1.6131,1.6134,1.6129,1.6133,681500000.0
2006-01-27 17:25:00,1.6134,1.6136,1.6127,1.6131,681500000.0
2006-01-27 17:30:00,1.613,1.6134,1.6116,1.6124,681500000.0
2006-01-27 17:35:00,1.6122,1.6136,1.6122,1.6129,681500000.0
2006-01-27 17:40:00,1.6127,1.6133,1.6127,1.6131,408900000.0
2006-01-27 17:50:00,1.6133,1.6139,1.613,1.6132,681500000.0
2006-01-27 17:55:00,1.6131,1.6137,1.6128,1.6129,681500000.0
2006-01-27 18:00:00,1.6128,1.6135,1.6126,1.6131,681500000.0
2006-01-27 18:05:00,1.6132,1.6133,1.6129,1.6129,681500000.0
2006-01-27 18:10:00,1.6125,1.6125,1.6118,1.612,681500000.0
2006-01-27 18:15:00,1.6123,1.6123,1.6116,1.6121,681500000.0
2006-01-27 18:20:00,1.612,1.6128,1.6117,1.6123,681500000.0
2006-01-27 18:25:00,1.6124,1.6133,1.6116,1.6129,681500000.0
2006-01-27 18:30:00,1.6128,1.6133,1.6125,1.6129,681500000.0
2006-01-27 18:35:00,1.6137,1.6137,1.6126,1.613,681500000.0
2006-01-27 18:40:00,1.6131,1.6133,1.6125,1.6127,681500000.0
2006-01-27 18:45:00,1.6132,1.6133,1.6125,1.6133,681500000.0
2006-01-27 18:50:00,1.6134,1.6137,1.6131,1.6134,681500000.0
2006-01-27 18:55:00,1.6136,1.6137,1.6127,1.6135,681500000.0
2006-01-27 19:00:00,1.6133,1.6138,1.6131,1.6136,408900000.0
2006-01-27 19:05:00,1.6134,1.6136,1.6127,1.613,545200000.0
2006-01-27 19:10:00,1.6129,1.6134,1.6125,1.6127,681500000.0
2006-01-27 19:15:00,1.6127,1.6127,1.6113,1.6113,681500000.0
2006-01-27 19:20:00,1.6114,1.6119,1.6109,1.6112,681500000.0
2006-01-27 19:25:00,1.6113,1.6115,1.6107,1.6109,681500000.0
2006-01-27 19:30:00,1.6107,1.6109,1.6099,1.6109,681500000.0
2006-01-27 19:35:00,1.6107,1.6116,1.6104,1.6112,681500000.0
2006-01-27 19:40:00,1.611,1.6116,1.6103,1.6107,681500000.0
2006-01-27 19:45:00,1.6109,1.611,1.6104,1.6107,681500000.0
2006-01-27 19:50:00,1.6109,1.6118,1.6107,1.6109,681500000.0
2006-01-27 19:55:00,1.611,1.6119,1.611,1.6119,681500000.0
2006-01-27 20:00:00,1.6116,1.6119,1.6113,1.6118,681500000.0
2006-01-27 20:05:00,1.6119,1.6124,1.6107,1.6109,681500000.0
2006-01-27 20:10:00,1.611,1.6113,1.6106,1.611,681500000.0
2006-01-27 20:15:00,1.6112,1.6112,1.6104,1.6107,681500000.0
2006-01-27 20:20:00,1.6106,1.6107,1.6099,1.6099,681500000.0
2006-01-27 20:25:00,1.6102,1.6104,1.6099,1.6101,681500000.0
2006-01-27 20:30:00,1.6102,1.6106,1.6096,1.6102,681500000.0
2006-01-27 20:35:00,1.6103,1.6104,1.6095,1.6096,681500000.0
2006-01-27 20:40:00,1.6095,1.6104,1.6094,1.6103,681500000.0
2006-01-27 20:45:00,1.6102,1.6104,1.6098,1.6099,681500000.0
2006-01-27 20:50:00,1.6098,1.6099,1.6096,1.6098,681500000.0
2006-01-27 20:55:00,1.6099,1.6099,1.6092,1.6095,681500000.0
2006-01-27 21:00:00,1.6093,1.6106,1.6093,1.6102,681500000.0
2006-01-27 21:05:00,1.6103,1.6104,1.6098,1.6104,681500000.0
2006-01-27 21:10:00,1.6103,1.6104,1.6099,1.6102,681500000.0
2006-01-27 21:15:00,1.6101,1.6107,1.6099,1.6107,681500000.0
2006-01-27 21:20:00,1.6109,1.6109,1.6103,1.6106,545200000.0
2006-01-27 21:25:00,1.6104,1.6113,1.6104,1.611,681500000.0
2006-01-27 21:30:00,1.6107,1.6114,1.6104,1.6109,681500000.0
2006-01-27 21:35:00,1.6107,1.6109,1.6104,1.6106,545200000.0
2006-01-27 21:40:00,1.6104,1.6109,1.6104,1.6107,545200000.0
2006-01-27 21:45:00,1.6106,1.6109,1.6101,1.6107,545200000.0
2006-01-27 21:50:00,1.6104,1.6106,1.6096,1.6103,681500000.0
2006-01-27 21:55:00,1.6102,1.6104,1.6096,1.6104,681500000.0
2006-01-27 22:00:00,1.6106,1.6106,1.6101,1.6103,681500000.0
2006-01-27 22:05:00,1.6102,1.6118,1.6099,1.6117,681500000.0
2006-01-27 22:10:00,1.6115,1.6145,1.6115,1.6142,681500000.0
2006-01-27 22:20:00,1.6134,1.6135,1.6114,1.6124,681500000.0
2006-01-27 22:25:00,1.6122,1.6129,1.611,1.6121,681500000.0
2006-01-27 22:30:00,1.6121,1.6123,1.6113,1.6116,681500000.0
2006-01-27 22:35:00,1.6117,1.6123,1.6114,1.6119,681500000.0
2006-01-27 22:40:00,1.6116,1.6136,1.6111,1.6124,681500000.0
2006-01-27 22:45:00,1.6122,1.6129,1.6121,1.6124,681500000.0
2006-01-27 22:50:00,1.6125,1.6127,1.6119,1.6124,681500000.0
2006-01-27 22:55:00,1.6123,1.6135,1.6119,1.6133,681500000.0
2006-01-30 00:00:00,1.6155,1.6159,1.6153,1.6155,681500000.0
2006-01-30 00:05:00,1.6157,1.6157,1.6149,1.6149,545200000.0
2006-01-30 00:10:00,1.615,1.6155,1.615,1.6153,545200000.0
2006-01-30 00:15:00,1.615,1.6153,1.6144,1.6144,681500000.0
2006-01-30 00:20:00,1.6143,1.615,1.6143,1.6149,681500000.0
2006-01-30 00:25:00,1.6148,1.6149,1.6141,1.6143,545200000.0
2006-01-30 00:30:00,1.6139,1.6146,1.6139,1.6145,681500000.0
2006-01-30 00:35:00,1.6146,1.6149,1.6143,1.6144,545200000.0
2006-01-30 00:40:00,1.6143,1.6145,1.6137,1.6139,545200000.0
2006-01-30 00:45:00,1.6141,1.6144,1.6139,1.6139,272600000.0
2006-01-30 00:50:00,1.6141,1.6145,1.6139,1.6139,545200000.0
2006-01-30 00:55:00,1.6138,1.6139,1.6136,1.6136,545200000.0
2006-01-30 01:00:00,1.6137,1.6139,1.6133,1.6133,681500000.0
2006-01-30 01:05:00,1.6134,1.6136,1.6122,1.6122,681500000.0
2006-01-30 01:10:00,1.6124,1.613,1.6118,1.6118,681500000.0
2006-01-30 01:15:00,1.6119,1.6122,1.6118,1.6119,681500000.0
2006-01-30 01:20:00,1.6118,1.6122,1.6118,1.6119,681500000.0
2006-01-30 01:25:00,1.6118,1.6119,1.6117,1.6119,545200000.0
2006-01-30 01:30:00,1.6117,1.6124,1.6116,1.6119,408900000.0
2006-01-30 01:35:00,1.6118,1.6119,1.6107,1.6112,681500000.0
2006-01-30 01:40:00,1.6113,1.6115,1.6104,1.6114,681500000.0
2006-01-30 01:45:00,1.6112,1.6119,1.6112,1.6112,681500000.0
2006-01-30 01:50:00,1.6114,1.6129,1.6113,1.6129,681500000.0
2006-01-30 01:55:00,1.6131,1.6131,1.6119,1.6125,681500000.0
2006-01-30 02:00:00,1.6124,1.6133,1.6122,1.6124,681500000.0
2006-01-30 02:05:00,1.6121,1.6127,1.6119,1.6124,681500000.0
2006-01-30 02:10:00,1.6127,1.6134,1.6124,1.6133,681500000.0
2006-01-30 02:15:00,1.6134,1.6136,1.6133,1.6134,545200000.0
2006-01-30 02:20:00,1.6133,1.6134,1.6121,1.6121,681500000.0
2006-01-30 02:25:00,1.6119,1.6121,1.6113,1.6115,681500000.0
2006-01-30 02:30:00,1.6116,1.6117,1.6106,1.6109,681500000.0
2006-01-30 02:35:00,1.6107,1.6112,1.6107,1.6109,545200000.0
2006-01-30 02:40:00,1.611,1.6114,1.6095,1.6099,681500000.0
2006-01-30 02:45:00,1.6101,1.6109,1.6098,1.6099,681500000.0
2006-01-30 02:50:00,1.6101,1.6104,1.6093,1.6099,545200000.0
2006-01-30 02:55:00,1.6096,1.6107,1.6094,1.6101,681500000.0
2006-01-30 03:00:00,1.6104,1.6109,1.6104,1.6107,681500000.0
2006-01-30 03:05:00,1.6109,1.6112,1.6107,1.611,545200000.0
2006-01-30 03:10:00,1.6112,1.6113,1.6107,1.6107,681500000.0
2006-01-30 03:15:00,1.6109,1.6109,1.6098,1.6106,681500000.0
2006-01-30 03:20:00,1.6107,1.6115,1.6107,1.6112,681500000.0
2006-01-30 03:25:00,1.611,1.611,1.6107,1.611,408900000.0
2006-01-30 03:30:00,1.6109,1.6109,1.6104,1.6106,545200000.0
2006-01-30 03:35:00,1.6104,1.6113,1.6104,1.611,681500000.0
2006-01-30 03:40:00,1.6112,1.6114,1.6109,1.6112,545200000.0
2006-01-30 03:45:00,1.6113,1.6113,1.6107,1.6112,681500000.0
2006-01-30 03:50:00,1.611,1.6116,1.6109,1.6114,681500000.0
2006-01-30 03:55:00,1.6115,1.6117,1.6113,1.6117,681500000.0
2006-01-30 04:00:00,1.6116,1.6124,1.6114,1.6119,545200000.0
2006-01-30 04:05:00,1.6121,1.6124,1.6119,1.6119,681500000.0
2006-01-30 04:10:00,1.6119,1.6124,1.6119,1.6119,681500000.0
2006-01-30 04:15:00,1.6121,1.6124,1.6117,1.6122,681500000.0
2006-01-30 04:20:00,1.6124,1.6127,1.6121,1.6121,545200000.0
2006-01-30 04:25:00,1.6122,1.6124,1.6119,1.6121,545200000.0
2006-01-30 04:30:00,1.6122,1.613,1.6122,1.6129,681500000.0
2006-01-30 04:35:00,1.6127,1.613,1.6124,1.6129,681500000.0
2006-01-30 04:40:00,1.6127,1.6133,1.6127,1.6127,681500000.0
2006-01-30 04:45:00,1.6129,1.6133,1.6129,1.6131,681500000.0
2006-01-30 04:50:00,1.6134,1.6138,1.6131,1.6137,545200000.0
2006-01-30 04:55:00,1.6136,1.6137,1.6131,1.6133,681500000.0
2006-01-30 05:00:00,1.6131,1.6136,1.6131,1.6134,545200000.0
2006-01-30 05:05:00,1.613,1.6133,1.6124,1.613,681500000.0
2006-01-30 05:10:00,1.6131,1.6131,1.6127,1.6131,681500000.0
2006-01-30 05:15:00,1.613,1.613,1.6127,1.6129,681500000.0
2006-01-30 05:20:00,1.613,1.613,1.6125,1.6127,545200000.0
2006-01-30 05:25:00,1.6125,1.6127,1.6124,1.6125,681500000.0
2006-01-30 05:30:00,1.6127,1.6129,1.6125,1.6129,408900000.0
2006-01-30 05:35:00,1.6129,1.6133,1.6127,1.6131,408900000.0
2006-01-30 05:40:00,1.6134,1.6134,1.6129,1.6131,681500000.0
2006-01-30 05:45:00,1.6133,1.6134,1.613,1.6131,545200000.0
2006-01-30 05:50:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-30 05:55:00,1.6129,1.6134,1.6129,1.6131,545200000.0
2006-01-30 06:00:00,1.613,1.6131,1.6127,1.613,408900000.0
2006-01-30 06:05:00,1.6129,1.6133,1.6127,1.6131,545200000.0
2006-01-30 06:10:00,1.6133,1.6134,1.6125,1.6127,408900000.0
2006-01-30 06:15:00,1.6129,1.6133,1.6129,1.6133,408900000.0
2006-01-30 06:20:00,1.6134,1.6134,1.6127,1.613,681500000.0
2006-01-30 06:25:00,1.6131,1.6131,1.6119,1.6119,681500000.0
2006-01-30 06:30:00,1.6117,1.6121,1.6116,1.6118,545200000.0
2006-01-30 06:35:00,1.6118,1.6119,1.6116,1.6119,545200000.0
2006-01-30 06:40:00,1.6118,1.6124,1.6118,1.6121,545200000.0
2006-01-30 06:45:00,1.6118,1.6119,1.6117,1.6119,272600000.0
2006-01-30 06:50:00,1.6119,1.6121,1.6119,1.6119,408900000.0
2006-01-30 06:55:00,1.6121,1.6127,1.6119,1.6125,545200000.0
2006-01-30 07:00:00,1.6124,1.6131,1.6124,1.6129,545200000.0
2006-01-30 07:05:00,1.6127,1.6129,1.6122,1.6125,681500000.0
2006-01-30 07:10:00,1.6127,1.6127,1.6119,1.6122,681500000.0
2006-01-30 07:15:00,1.6121,1.6125,1.6119,1.6119,545200000.0
2006-01-30 07:20:00,1.6121,1.6124,1.6119,1.6124,681500000.0
2006-01-30 07:25:00,1.6122,1.6127,1.6119,1.6125,681500000.0
2006-01-30 07:30:00,1.6127,1.6131,1.6125,1.613,408900000.0
2006-01-30 07:35:00,1.6129,1.6134,1.6129,1.6131,681500000.0
2006-01-30 07:40:00,1.6134,1.6134,1.6125,1.6129,681500000.0
2006-01-30 07:45:00,1.6127,1.6127,1.6114,1.6119,545200000.0
2006-01-30 07:55:00,1.6121,1.6124,1.6119,1.6124,408900000.0
2006-01-30 08:00:00,1.6119,1.6125,1.6115,1.6119,681500000.0
2006-01-30 08:05:00,1.6118,1.6122,1.6118,1.6122,545200000.0
2006-01-30 08:10:00,1.6119,1.6121,1.6115,1.6119,681500000.0
2006-01-30 08:15:00,1.6118,1.6119,1.6113,1.6119,545200000.0
2006-01-30 08:20:00,1.6121,1.6125,1.6119,1.6119,681500000.0
2006-01-30 08:25:00,1.6121,1.6122,1.6115,1.6119,681500000.0
2006-01-30 08:30:00,1.6121,1.6125,1.6119,1.6124,545200000.0
2006-01-30 08:35:00,1.6127,1.6127,1.6117,1.6119,681500000.0
2006-01-30 08:40:00,1.6121,1.6122,1.6119,1.6119,408900000.0
2006-01-30 08:45:00,1.6118,1.6122,1.6117,1.6119,272600000.0
2006-01-30 08:50:00,1.6118,1.6119,1.6113,1.6117,681500000.0
2006-01-30 08:55:00,1.6118,1.6119,1.6107,1.6114,681500000.0
2006-01-30 09:00:00,1.6113,1.6122,1.6112,1.6121,681500000.0
2006-01-30 09:05:00,1.6122,1.6124,1.6116,1.6119,681500000.0
2006-01-30 09:10:00,1.6118,1.6119,1.6115,1.6115,681500000.0
2006-01-30 09:15:00,1.6112,1.6117,1.6112,1.6114,681500000.0
2006-01-30 09:20:00,1.6113,1.6115,1.6106,1.6109,681500000.0
2006-01-30 09:25:00,1.611,1.6112,1.6096,1.6104,681500000.0
2006-01-30 09:30:00,1.6106,1.6106,1.6092,1.6101,681500000.0
2006-01-30 09:35:00,1.6104,1.6107,1.6099,1.6104,681500000.0
2006-01-30 09:40:00,1.6107,1.6107,1.6103,1.6106,681500000.0
2006-01-30 09:45:00,1.6104,1.6107,1.6099,1.6099,681500000.0
2006-01-30 09:50:00,1.6101,1.6107,1.6093,1.6106,681500000.0
2006-01-30 09:55:00,1.6104,1.6117,1.6104,1.6117,681500000.0
2006-01-30 10:00:00,1.6116,1.6117,1.611,1.6114,681500000.0
2006-01-30 10:05:00,1.6116,1.6116,1.6104,1.6107,681500000.0
2006-01-30 10:10:00,1.6106,1.6113,1.6106,1.6112,681500000.0
2006-01-30 10:15:00,1.6113,1.6119,1.6109,1.6109,681500000.0
2006-01-30 10:20:00,1.6107,1.6114,1.6107,1.6114,681500000.0
2006-01-30 10:25:00,1.6112,1.6113,1.6109,1.611,681500000.0
2006-01-30 10:30:00,1.6112,1.6116,1.6106,1.6107,681500000.0
2006-01-30 10:35:00,1.6109,1.6112,1.6104,1.6104,545200000.0
2006-01-30 10:40:00,1.6103,1.6115,1.6101,1.6106,681500000.0
2006-01-30 10:45:00,1.6107,1.6119,1.6106,1.6115,681500000.0
2006-01-30 10:50:00,1.6114,1.6117,1.611,1.6113,681500000.0
2006-01-30 10:55:00,1.6114,1.6121,1.6109,1.6113,681500000.0
2006-01-30 11:00:00,1.6112,1.6118,1.6109,1.6113,681500000.0
2006-01-30 11:05:00,1.6114,1.6122,1.6113,1.6118,681500000.0
2006-01-30 11:10:00,1.6119,1.6119,1.611,1.6113,681500000.0
2006-01-30 11:15:00,1.6112,1.6114,1.6106,1.611,681500000.0
2006-01-30 11:20:00,1.6109,1.6109,1.6101,1.6104,681500000.0
2006-01-30 11:25:00,1.6103,1.6112,1.6099,1.6107,681500000.0
2006-01-30 11:30:00,1.6109,1.6109,1.6096,1.6099,545200000.0
2006-01-30 11:35:00,1.6103,1.6107,1.6103,1.6106,681500000.0
2006-01-30 11:40:00,1.6104,1.6106,1.6099,1.6103,681500000.0
2006-01-30 11:45:00,1.6099,1.6115,1.6099,1.6109,681500000.0
2006-01-30 11:50:00,1.6107,1.6109,1.6104,1.6104,681500000.0
2006-01-30 11:55:00,1.6103,1.6104,1.6099,1.6099,681500000.0
2006-01-30 12:00:00,1.6101,1.6106,1.6098,1.6104,545200000.0
2006-01-30 12:05:00,1.6103,1.611,1.6101,1.6104,681500000.0
2006-01-30 12:10:00,1.6106,1.6107,1.6104,1.6107,681500000.0
2006-01-30 12:15:00,1.6106,1.6107,1.6103,1.6104,408900000.0
2006-01-30 12:20:00,1.6106,1.6107,1.6103,1.6104,545200000.0
2006-01-30 12:25:00,1.6106,1.6112,1.6104,1.611,681500000.0
2006-01-30 12:30:00,1.6109,1.6114,1.6107,1.6109,681500000.0
2006-01-30 12:35:00,1.611,1.6114,1.6107,1.6109,545200000.0
2006-01-30 12:40:00,1.611,1.6113,1.6099,1.6104,545200000.0
2006-01-30 12:45:00,1.6103,1.6107,1.6099,1.6099,681500000.0
2006-01-30 12:50:00,1.6101,1.6107,1.6099,1.6104,545200000.0
2006-01-30 12:55:00,1.6106,1.6109,1.6104,1.6104,681500000.0
2006-01-30 13:00:00,1.6103,1.6104,1.6099,1.6099,545200000.0
2006-01-30 13:05:00,1.6103,1.6106,1.6099,1.6103,681500000.0
2006-01-30 13:10:00,1.6099,1.6103,1.6099,1.6099,545200000.0
2006-01-30 13:15:00,1.6101,1.6106,1.6099,1.6104,681500000.0
2006-01-30 13:20:00,1.6103,1.6109,1.6101,1.6107,681500000.0
2006-01-30 13:25:00,1.6109,1.6112,1.6107,1.6109,681500000.0
2006-01-30 13:30:00,1.611,1.6113,1.6106,1.6109,681500000.0
2006-01-30 13:35:00,1.611,1.6113,1.6107,1.611,681500000.0
2006-01-30 13:40:00,1.6109,1.6115,1.6109,1.611,681500000.0
2006-01-30 13:45:00,1.6113,1.6117,1.6109,1.6112,681500000.0
2006-01-30 13:50:00,1.6113,1.6113,1.6106,1.6109,681500000.0
2006-01-30 13:55:00,1.6107,1.611,1.6106,1.6107,545200000.0
2006-01-30 14:00:00,1.6109,1.6113,1.6106,1.6109,681500000.0
2006-01-30 14:05:00,1.611,1.611,1.6104,1.6106,681500000.0
2006-01-30 14:10:00,1.6107,1.6109,1.6104,1.6109,681500000.0
2006-01-30 14:15:00,1.6107,1.6117,1.6104,1.6109,681500000.0
2006-01-30 14:20:00,1.611,1.6112,1.6101,1.611,681500000.0
2006-01-30 14:25:00,1.6112,1.6119,1.6107,1.6114,681500000.0
2006-01-30 14:30:00,1.6115,1.6119,1.6107,1.6109,681500000.0
2006-01-30 14:35:00,1.611,1.6119,1.6107,1.6117,681500000.0
2006-01-30 14:40:00,1.6119,1.6119,1.6109,1.6112,681500000.0
2006-01-30 14:45:00,1.611,1.6117,1.6109,1.6109,681500000.0
2006-01-30 14:50:00,1.611,1.6114,1.6101,1.6114,681500000.0
2006-01-30 14:55:00,1.6113,1.6115,1.6112,1.6113,681500000.0
2006-01-30 15:00:00,1.6115,1.6115,1.6106,1.6109,545200000.0
2006-01-30 15:05:00,1.6112,1.6114,1.6107,1.6109,681500000.0
2006-01-30 15:10:00,1.611,1.6117,1.6107,1.6116,681500000.0
2006-01-30 15:15:00,1.6118,1.6119,1.611,1.6119,681500000.0
2006-01-30 15:20:00,1.6118,1.6119,1.611,1.6117,681500000.0
2006-01-30 15:25:00,1.6118,1.6119,1.6114,1.6119,681500000.0
2006-01-30 15:30:00,1.6124,1.6131,1.6117,1.6127,681500000.0
2006-01-30 15:35:00,1.613,1.6133,1.6124,1.613,681500000.0
2006-01-30 15:40:00,1.6131,1.6134,1.6124,1.6127,681500000.0
2006-01-30 15:45:00,1.6129,1.613,1.6122,1.6127,681500000.0
2006-01-30 15:50:00,1.6129,1.6144,1.6119,1.6121,681500000.0
2006-01-30 15:55:00,1.6119,1.6129,1.6114,1.6115,681500000.0
2006-01-30 16:00:00,1.6116,1.6127,1.6115,1.6127,681500000.0
2006-01-30 16:05:00,1.6129,1.6133,1.6124,1.6127,681500000.0
2006-01-30 16:10:00,1.6125,1.6138,1.6125,1.6134,681500000.0
2006-01-30 16:15:00,1.6136,1.6137,1.613,1.6134,681500000.0
2006-01-30 16:20:00,1.6136,1.6136,1.6124,1.6129,545200000.0
2006-01-30 16:25:00,1.613,1.6139,1.6127,1.6137,681500000.0
2006-01-30 16:30:00,1.6138,1.6139,1.613,1.6134,681500000.0
2006-01-30 16:35:00,1.6133,1.6139,1.6131,1.6136,681500000.0
2006-01-30 16:40:00,1.6134,1.6145,1.6134,1.6145,681500000.0
2006-01-30 16:45:00,1.6144,1.6145,1.6134,1.6136,681500000.0
2006-01-30 16:50:00,1.6134,1.6137,1.6125,1.6133,681500000.0
2006-01-30 16:55:00,1.6134,1.6136,1.6131,1.6134,681500000.0
2006-01-30 17:00:00,1.6133,1.6134,1.6122,1.6124,681500000.0
2006-01-30 17:05:00,1.6125,1.6127,1.6122,1.6125,681500000.0
2006-01-30 17:10:00,1.6127,1.6134,1.6124,1.6131,681500000.0
2006-01-30 17:15:00,1.6133,1.6143,1.6133,1.6134,681500000.0
2006-01-30 17:20:00,1.6133,1.6136,1.6129,1.6133,681500000.0
2006-01-30 17:25:00,1.6136,1.6139,1.6134,1.6139,545200000.0
2006-01-30 17:30:00,1.6141,1.6144,1.6134,1.6134,408900000.0
2006-01-30 17:35:00,1.6137,1.6137,1.613,1.6131,681500000.0
2006-01-30 17:40:00,1.6133,1.6133,1.6127,1.6131,681500000.0
2006-01-30 17:45:00,1.6134,1.6136,1.6125,1.6131,545200000.0
2006-01-30 17:50:00,1.6127,1.613,1.6119,1.6124,681500000.0
2006-01-30 17:55:00,1.6122,1.6129,1.6121,1.6124,681500000.0
2006-01-30 18:00:00,1.6121,1.6124,1.6119,1.6124,545200000.0
2006-01-30 18:05:00,1.6127,1.6129,1.6124,1.6125,681500000.0
2006-01-30 18:10:00,1.6125,1.613,1.6124,1.6129,681500000.0
2006-01-30 18:15:00,1.6127,1.6129,1.6122,1.6127,545200000.0
2006-01-30 18:20:00,1.6125,1.6125,1.6119,1.6122,681500000.0
2006-01-30 18:25:00,1.6124,1.6127,1.6121,1.6127,681500000.0
2006-01-30 18:30:00,1.6125,1.6129,1.6122,1.6129,681500000.0
2006-01-30 18:35:00,1.6127,1.6139,1.6127,1.6136,681500000.0
2006-01-30 18:40:00,1.6134,1.6139,1.6133,1.6136,681500000.0
2006-01-30 18:45:00,1.6137,1.6142,1.6137,1.6142,681500000.0
2006-01-30 18:50:00,1.6143,1.6145,1.6142,1.6145,681500000.0
2006-01-30 18:55:00,1.6146,1.6148,1.6142,1.6143,681500000.0
2006-01-30 19:00:00,1.6142,1.6143,1.6136,1.6137,681500000.0
2006-01-30 19:05:00,1.6134,1.6141,1.6134,1.6139,545200000.0
2006-01-30 19:10:00,1.6138,1.6139,1.6136,1.6136,272600000.0
2006-01-30 19:15:00,1.6134,1.6137,1.6131,1.6136,681500000.0
2006-01-30 19:20:00,1.6134,1.6137,1.6133,1.6137,545200000.0
2006-01-30 19:25:00,1.6136,1.6138,1.6134,1.6136,408900000.0
2006-01-30 19:30:00,1.6138,1.6141,1.6137,1.6138,681500000.0
2006-01-30 19:35:00,1.6137,1.6138,1.6136,1.6136,681500000.0
2006-01-30 19:40:00,1.6134,1.6136,1.6131,1.6131,681500000.0
2006-01-30 19:45:00,1.6134,1.6134,1.6122,1.6127,681500000.0
2006-01-30 19:50:00,1.6125,1.6127,1.6118,1.6121,681500000.0
2006-01-30 19:55:00,1.6122,1.6124,1.6119,1.6124,408900000.0
2006-01-30 20:00:00,1.6125,1.6131,1.6124,1.6125,545200000.0
2006-01-30 20:05:00,1.6124,1.6131,1.6124,1.613,681500000.0
2006-01-30 20:10:00,1.6129,1.613,1.6124,1.6127,545200000.0
2006-01-30 20:15:00,1.6125,1.6131,1.6124,1.6131,681500000.0
2006-01-30 20:20:00,1.6134,1.6134,1.6131,1.6134,545200000.0
2006-01-30 20:25:00,1.6136,1.6137,1.6131,1.6133,681500000.0
2006-01-30 20:30:00,1.6133,1.6134,1.613,1.6133,681500000.0
2006-01-30 20:35:00,1.6131,1.6141,1.6131,1.6139,681500000.0
2006-01-30 20:40:00,1.6138,1.6145,1.6134,1.6137,681500000.0
2006-01-30 20:45:00,1.6138,1.6139,1.6134,1.6139,681500000.0
2006-01-30 20:50:00,1.6138,1.6139,1.6136,1.6137,681500000.0
2006-01-30 20:55:00,1.6136,1.6145,1.6134,1.6145,681500000.0
2006-01-30 21:00:00,1.6144,1.6145,1.6141,1.6141,681500000.0
2006-01-30 21:05:00,1.6142,1.6144,1.6141,1.6142,681500000.0
2006-01-30 21:10:00,1.6143,1.6145,1.6141,1.6142,545200000.0
2006-01-30 21:15:00,1.6141,1.6142,1.6139,1.6141,408900000.0
2006-01-30 21:20:00,1.6139,1.6144,1.6139,1.6141,545200000.0
2006-01-30 21:25:00,1.6139,1.6144,1.6139,1.6139,545200000.0
2006-01-30 21:30:00,1.6141,1.6142,1.6139,1.6141,681500000.0
2006-01-30 21:35:00,1.6139,1.6142,1.6139,1.6141,545200000.0
2006-01-30 21:40:00,1.6143,1.6153,1.6142,1.6145,681500000.0
2006-01-30 21:45:00,1.6148,1.615,1.6144,1.6149,545200000.0
2006-01-30 21:50:00,1.6148,1.6148,1.6145,1.6145,545200000.0
2006-01-30 21:55:00,1.6143,1.6143,1.6139,1.6141,681500000.0
2006-01-30 22:00:00,1.6143,1.6144,1.6139,1.6143,545200000.0
2006-01-30 22:05:00,1.6145,1.6149,1.6143,1.6149,545200000.0
2006-01-30 22:10:00,1.6145,1.6146,1.6144,1.6145,272600000.0
2006-01-30 22:15:00,1.6143,1.6148,1.6143,1.6146,681500000.0
2006-01-30 22:20:00,1.6145,1.6145,1.6143,1.6143,681500000.0
2006-01-30 22:25:00,1.6142,1.6145,1.6142,1.6145,545200000.0
2006-01-30 22:30:00,1.6144,1.6146,1.6144,1.6145,681500000.0
2006-01-30 22:35:00,1.6144,1.6148,1.6143,1.6148,545200000.0
2006-01-30 22:40:00,1.6146,1.6146,1.6142,1.6145,681500000.0
2006-01-30 22:45:00,1.6144,1.6145,1.6137,1.6141,545200000.0
2006-01-30 22:50:00,1.6139,1.6142,1.6139,1.6142,681500000.0
2006-01-30 22:55:00,1.6141,1.6143,1.6134,1.6141,545200000.0
2006-01-30 23:00:00,1.6142,1.6149,1.6137,1.6148,681500000.0
2006-01-30 23:05:00,1.6149,1.6149,1.6145,1.6145,545200000.0
2006-01-30 23:10:00,1.6144,1.6149,1.6144,1.6148,545200000.0
2006-01-30 23:15:00,1.6149,1.6149,1.6145,1.6145,408900000.0
2006-01-30 23:20:00,1.6144,1.6149,1.6144,1.6146,681500000.0
2006-01-30 23:25:00,1.6148,1.6149,1.6145,1.6146,681500000.0
2006-01-30 23:30:00,1.6145,1.6146,1.6141,1.6143,681500000.0
2006-01-30 23:35:00,1.6142,1.6145,1.6139,1.6139,681500000.0
2006-01-30 23:40:00,1.6136,1.6137,1.6127,1.6127,681500000.0
2006-01-30 23:45:00,1.6125,1.613,1.6125,1.6125,681500000.0
2006-01-30 23:50:00,1.6127,1.6127,1.6122,1.6125,681500000.0
2006-01-30 23:55:00,1.6127,1.6131,1.6127,1.6131,545200000.0
2006-01-31 00:05:00,1.6133,1.6137,1.6131,1.6131,545200000.0
2006-01-31 00:10:00,1.6134,1.6136,1.6133,1.6134,545200000.0
2006-01-31 00:15:00,1.6136,1.6139,1.6133,1.6139,681500000.0
2006-01-31 00:20:00,1.6138,1.6141,1.6136,1.6139,545200000.0
2006-01-31 00:25:00,1.6143,1.6144,1.6139,1.6143,545200000.0
2006-01-31 00:30:00,1.6139,1.6141,1.6137,1.6139,681500000.0
2006-01-31 00:35:00,1.6138,1.6138,1.6131,1.6131,545200000.0
2006-01-31 00:40:00,1.6133,1.6134,1.6127,1.6131,681500000.0
2006-01-31 00:45:00,1.613,1.6136,1.6129,1.613,545200000.0
2006-01-31 00:50:00,1.6129,1.6129,1.6119,1.6122,545200000.0
2006-01-31 00:55:00,1.6121,1.6127,1.6119,1.6124,681500000.0
2006-01-31 01:00:00,1.6122,1.6124,1.6119,1.6121,545200000.0
2006-01-31 01:05:00,1.6122,1.6124,1.6116,1.6119,681500000.0
2006-01-31 01:10:00,1.6121,1.6124,1.6121,1.6121,681500000.0
2006-01-31 01:15:00,1.6124,1.6129,1.6121,1.6127,681500000.0
2006-01-31 01:20:00,1.6125,1.6127,1.6121,1.6124,545200000.0
2006-01-31 01:25:00,1.6122,1.6124,1.6119,1.6121,681500000.0
2006-01-31 01:30:00,1.6119,1.6122,1.6119,1.6121,545200000.0
2006-01-31 01:35:00,1.6122,1.6127,1.6122,1.6124,681500000.0
2006-01-31 01:40:00,1.6127,1.6127,1.6124,1.6124,272600000.0
2006-01-31 01:45:00,1.6127,1.6127,1.6124,1.6124,408900000.0
2006-01-31 01:50:00,1.6125,1.6131,1.6124,1.613,681500000.0
2006-01-31 01:55:00,1.6129,1.6131,1.6119,1.6121,545200000.0
2006-01-31 02:00:00,1.6119,1.6124,1.6119,1.6121,681500000.0
2006-01-31 02:05:00,1.6119,1.6121,1.6114,1.6118,681500000.0
2006-01-31 02:10:00,1.6117,1.6118,1.6113,1.6114,681500000.0
2006-01-31 02:15:00,1.6115,1.6118,1.6112,1.6114,681500000.0
2006-01-31 02:20:00,1.6113,1.6115,1.6107,1.6109,545200000.0
2006-01-31 02:25:00,1.6107,1.6109,1.6103,1.6104,681500000.0
2006-01-31 02:30:00,1.6101,1.6109,1.6101,1.6104,408900000.0
2006-01-31 02:35:00,1.6106,1.6107,1.6096,1.6107,681500000.0
2006-01-31 02:40:00,1.6106,1.6106,1.6099,1.6103,681500000.0
2006-01-31 02:45:00,1.6104,1.6109,1.6103,1.6109,681500000.0
2006-01-31 02:50:00,1.611,1.6119,1.6104,1.6112,681500000.0
2006-01-31 02:55:00,1.6113,1.6115,1.6107,1.6109,681500000.0
2006-01-31 03:00:00,1.6107,1.6114,1.6103,1.6113,681500000.0
2006-01-31 03:05:00,1.6112,1.6114,1.6107,1.6112,681500000.0
2006-01-31 03:10:00,1.611,1.6115,1.611,1.6112,681500000.0
2006-01-31 03:15:00,1.6113,1.6116,1.611,1.6113,681500000.0
2006-01-31 03:20:00,1.6114,1.6114,1.6109,1.611,545200000.0
2006-01-31 03:25:00,1.6112,1.6113,1.6107,1.6109,681500000.0
2006-01-31 03:30:00,1.611,1.6114,1.6107,1.6109,545200000.0
2006-01-31 03:35:00,1.611,1.6112,1.6106,1.6106,545200000.0
2006-01-31 03:40:00,1.6107,1.6116,1.6107,1.6112,681500000.0
2006-01-31 03:45:00,1.611,1.6114,1.6109,1.6112,408900000.0
2006-01-31 03:50:00,1.611,1.611,1.6107,1.6109,545200000.0
2006-01-31 03:55:00,1.6106,1.611,1.6106,1.6109,545200000.0
2006-01-31 04:00:00,1.611,1.611,1.6106,1.6109,681500000.0
2006-01-31 04:05:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-31 04:10:00,1.611,1.6112,1.6106,1.6106,681500000.0
2006-01-31 04:15:00,1.6107,1.6107,1.6099,1.6101,681500000.0
2006-01-31 04:20:00,1.6099,1.6107,1.6099,1.6107,545200000.0
2006-01-31 04:25:00,1.6106,1.6109,1.6104,1.6107,681500000.0
2006-01-31 04:30:00,1.6107,1.6107,1.6104,1.6104,272600000.0
2006-01-31 04:35:00,1.6106,1.6106,1.6099,1.6103,681500000.0
2006-01-31 04:40:00,1.6101,1.6107,1.6101,1.6107,272600000.0
2006-01-31 04:45:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-31 04:50:00,1.6107,1.6116,1.6107,1.6113,681500000.0
2006-01-31 04:55:00,1.6114,1.6119,1.6112,1.6114,681500000.0
2006-01-31 05:00:00,1.6115,1.6116,1.6109,1.6112,681500000.0
2006-01-31 05:05:00,1.611,1.6114,1.6107,1.6113,545200000.0
2006-01-31 05:10:00,1.6112,1.6115,1.611,1.6114,545200000.0
2006-01-31 05:15:00,1.6113,1.6115,1.6112,1.6113,681500000.0
2006-01-31 05:20:00,1.6112,1.6113,1.6107,1.611,681500000.0
2006-01-31 05:25:00,1.6113,1.6116,1.6109,1.6109,545200000.0
2006-01-31 05:30:00,1.6107,1.6109,1.6104,1.6107,545200000.0
2006-01-31 05:35:00,1.6106,1.6107,1.6099,1.6106,681500000.0
2006-01-31 05:40:00,1.6104,1.6107,1.6101,1.6104,681500000.0
2006-01-31 05:45:00,1.6106,1.6109,1.6104,1.6107,545200000.0
2006-01-31 05:50:00,1.6104,1.6104,1.6095,1.6103,681500000.0
2006-01-31 05:55:00,1.6104,1.6104,1.6099,1.6099,545200000.0
2006-01-31 06:00:00,1.6104,1.6104,1.6094,1.6098,681500000.0
2006-01-31 06:05:00,1.6099,1.6099,1.6094,1.6096,681500000.0
2006-01-31 06:10:00,1.6095,1.6099,1.6094,1.6096,681500000.0
2006-01-31 06:15:00,1.6098,1.6099,1.6089,1.6089,545200000.0
2006-01-31 06:20:00,1.6091,1.6093,1.6086,1.6088,545200000.0
2006-01-31 06:25:00,1.6087,1.6096,1.6087,1.6089,545200000.0
2006-01-31 06:30:00,1.6091,1.6094,1.6081,1.6092,681500000.0
2006-01-31 06:35:00,1.6093,1.6095,1.6089,1.6089,681500000.0
2006-01-31 06:40:00,1.6091,1.6095,1.6091,1.6094,681500000.0
2006-01-31 06:45:00,1.6096,1.6096,1.6092,1.6096,408900000.0
2006-01-31 06:50:00,1.6095,1.6103,1.6095,1.6099,545200000.0
2006-01-31 06:55:00,1.6098,1.6103,1.6095,1.6103,681500000.0
2006-01-31 07:00:00,1.6099,1.6106,1.6098,1.6101,545200000.0
2006-01-31 07:05:00,1.6103,1.6103,1.6096,1.6098,681500000.0
2006-01-31 07:10:00,1.6099,1.6099,1.6089,1.6094,681500000.0
2006-01-31 07:15:00,1.6093,1.6098,1.6087,1.6089,681500000.0
2006-01-31 07:20:00,1.6093,1.6101,1.6091,1.6094,681500000.0
2006-01-31 07:25:00,1.6096,1.6101,1.6089,1.6089,681500000.0
2006-01-31 07:30:00,1.6093,1.6099,1.6091,1.6096,681500000.0
2006-01-31 07:35:00,1.6095,1.6096,1.6093,1.6095,681500000.0
2006-01-31 07:40:00,1.6096,1.6099,1.6096,1.6098,545200000.0
2006-01-31 07:45:00,1.6099,1.6099,1.6096,1.6098,545200000.0
2006-01-31 07:50:00,1.6096,1.6099,1.6087,1.6089,681500000.0
2006-01-31 07:55:00,1.6092,1.6094,1.6084,1.6084,681500000.0
2006-01-31 08:00:00,1.6081,1.6086,1.6078,1.6079,681500000.0
2006-01-31 08:05:00,1.608,1.6081,1.6074,1.6078,681500000.0
2006-01-31 08:10:00,1.6079,1.6084,1.6078,1.6083,681500000.0
2006-01-31 08:15:00,1.6081,1.6083,1.6073,1.6079,681500000.0
2006-01-31 08:20:00,1.608,1.6084,1.6079,1.6084,681500000.0
2006-01-31 08:25:00,1.6087,1.6092,1.6079,1.608,681500000.0
2006-01-31 08:30:00,1.6081,1.6098,1.6079,1.6094,681500000.0
2006-01-31 08:35:00,1.6095,1.6096,1.6079,1.6084,681500000.0
2006-01-31 08:40:00,1.6086,1.6091,1.6081,1.6089,681500000.0
2006-01-31 08:45:00,1.6091,1.6101,1.6089,1.6098,681500000.0
2006-01-31 08:50:00,1.6099,1.6107,1.6096,1.6107,681500000.0
2006-01-31 08:55:00,1.6106,1.6107,1.6101,1.6106,681500000.0
2006-01-31 09:00:00,1.6104,1.6114,1.6099,1.6109,681500000.0
2006-01-31 09:05:00,1.6107,1.6112,1.6104,1.6109,681500000.0
2006-01-31 09:10:00,1.6107,1.6109,1.6099,1.6104,681500000.0
2006-01-31 09:15:00,1.6103,1.6107,1.6096,1.6106,681500000.0
2006-01-31 09:20:00,1.6104,1.6106,1.6092,1.6092,681500000.0
2006-01-31 09:25:00,1.6093,1.6094,1.6086,1.6086,681500000.0
2006-01-31 09:30:00,1.6088,1.6088,1.6084,1.6086,681500000.0
2006-01-31 09:35:00,1.6084,1.6084,1.6072,1.6074,681500000.0
2006-01-31 09:40:00,1.6077,1.6083,1.6072,1.6074,681500000.0
2006-01-31 09:45:00,1.6073,1.6074,1.6066,1.6069,681500000.0
2006-01-31 09:50:00,1.6068,1.6069,1.606,1.6061,681500000.0
2006-01-31 09:55:00,1.606,1.6076,1.606,1.6074,545200000.0
2006-01-31 10:00:00,1.6072,1.6076,1.6069,1.6072,681500000.0
2006-01-31 10:05:00,1.6073,1.6074,1.6066,1.6072,681500000.0
2006-01-31 10:10:00,1.6073,1.6076,1.6068,1.6074,681500000.0
2006-01-31 10:15:00,1.6073,1.6074,1.6063,1.6068,681500000.0
2006-01-31 10:20:00,1.6066,1.6068,1.6061,1.6066,681500000.0
2006-01-31 10:25:00,1.6063,1.6066,1.6059,1.6061,681500000.0
2006-01-31 10:30:00,1.606,1.6061,1.6056,1.6061,681500000.0
2006-01-31 10:35:00,1.606,1.6068,1.606,1.6065,681500000.0
2006-01-31 10:40:00,1.6064,1.6072,1.6064,1.6068,681500000.0
2006-01-31 10:45:00,1.6069,1.6069,1.6064,1.6066,681500000.0
2006-01-31 10:50:00,1.6065,1.6066,1.6063,1.6065,681500000.0
2006-01-31 10:55:00,1.6064,1.6066,1.606,1.6063,681500000.0
2006-01-31 11:00:00,1.6065,1.6068,1.6059,1.6059,681500000.0
2006-01-31 11:05:00,1.6058,1.606,1.6056,1.606,681500000.0
2006-01-31 11:10:00,1.6059,1.6066,1.6058,1.6063,681500000.0
2006-01-31 11:15:00,1.6065,1.6069,1.6061,1.6066,681500000.0
2006-01-31 11:20:00,1.6068,1.6068,1.6058,1.606,681500000.0
2006-01-31 11:25:00,1.6061,1.6069,1.606,1.6066,681500000.0
2006-01-31 11:30:00,1.6064,1.6066,1.606,1.6061,681500000.0
2006-01-31 11:35:00,1.606,1.6061,1.6059,1.6059,408900000.0
2006-01-31 11:40:00,1.606,1.6061,1.6056,1.606,681500000.0
2006-01-31 11:45:00,1.6056,1.6058,1.6054,1.6056,545200000.0
2006-01-31 11:50:00,1.6054,1.6058,1.6053,1.6054,545200000.0
2006-01-31 11:55:00,1.6055,1.6064,1.6055,1.6059,681500000.0
2006-01-31 12:00:00,1.6058,1.6064,1.6056,1.6064,681500000.0
2006-01-31 12:05:00,1.6061,1.6065,1.6059,1.6061,681500000.0
2006-01-31 12:10:00,1.606,1.6065,1.6059,1.6063,681500000.0
2006-01-31 12:15:00,1.6065,1.6065,1.606,1.6064,545200000.0
2006-01-31 12:20:00,1.6063,1.6065,1.6056,1.606,681500000.0
2006-01-31 12:25:00,1.6061,1.6063,1.6056,1.6059,681500000.0
2006-01-31 12:30:00,1.606,1.6064,1.606,1.6061,545200000.0
2006-01-31 12:35:00,1.6063,1.6064,1.6048,1.6053,681500000.0
2006-01-31 12:40:00,1.6054,1.6054,1.6048,1.6049,681500000.0
2006-01-31 12:45:00,1.605,1.6055,1.6044,1.6052,681500000.0
2006-01-31 12:50:00,1.6053,1.6056,1.605,1.6053,681500000.0
2006-01-31 12:55:00,1.6054,1.6056,1.6048,1.6048,681500000.0
2006-01-31 13:00:00,1.6049,1.6058,1.6049,1.6055,681500000.0
2006-01-31 13:05:00,1.6056,1.6066,1.6055,1.6064,681500000.0
2006-01-31 13:10:00,1.6065,1.6076,1.6061,1.6065,681500000.0
2006-01-31 13:15:00,1.6066,1.6074,1.6066,1.6073,681500000.0
2006-01-31 13:20:00,1.6074,1.6079,1.6073,1.6079,681500000.0
2006-01-31 13:25:00,1.6078,1.6084,1.6076,1.6081,681500000.0
2006-01-31 13:30:00,1.608,1.6081,1.6076,1.6081,681500000.0
2006-01-31 13:35:00,1.6083,1.6086,1.6079,1.6079,681500000.0
2006-01-31 13:40:00,1.6078,1.6079,1.6073,1.6077,681500000.0
2006-01-31 13:45:00,1.6076,1.6079,1.6074,1.6078,681500000.0
2006-01-31 13:50:00,1.6077,1.6078,1.6072,1.6073,681500000.0
2006-01-31 13:55:00,1.6074,1.6078,1.6071,1.6072,681500000.0
2006-01-31 14:00:00,1.6071,1.6074,1.6064,1.6064,681500000.0
2006-01-31 14:05:00,1.6065,1.6068,1.6061,1.6063,681500000.0
2006-01-31 14:10:00,1.6065,1.6069,1.6059,1.6061,681500000.0
2006-01-31 14:15:00,1.606,1.6061,1.6054,1.6055,681500000.0
2006-01-31 14:20:00,1.6055,1.6058,1.6049,1.6054,681500000.0
2006-01-31 14:25:00,1.6053,1.6056,1.605,1.6054,681500000.0
2006-01-31 14:30:00,1.6055,1.6056,1.6044,1.6048,681500000.0
2006-01-31 14:35:00,1.6046,1.605,1.6043,1.6046,681500000.0
2006-01-31 14:40:00,1.6043,1.6052,1.6042,1.6048,681500000.0
2006-01-31 14:45:00,1.6049,1.6049,1.6046,1.6048,408900000.0
2006-01-31 14:50:00,1.6046,1.6053,1.6044,1.6052,681500000.0
2006-01-31 14:55:00,1.605,1.6053,1.6048,1.605,681500000.0
2006-01-31 15:00:00,1.6049,1.605,1.6042,1.6043,681500000.0
2006-01-31 15:05:00,1.6044,1.6046,1.6042,1.6043,681500000.0
2006-01-31 15:10:00,1.6042,1.6046,1.604,1.6046,681500000.0
2006-01-31 15:15:00,1.6044,1.6048,1.6042,1.6044,681500000.0
2006-01-31 15:20:00,1.6046,1.6046,1.6036,1.6039,681500000.0
2006-01-31 15:25:00,1.6039,1.6046,1.6038,1.6042,681500000.0
2006-01-31 15:30:00,1.6043,1.605,1.604,1.6048,681500000.0
2006-01-31 15:35:00,1.6049,1.6053,1.6046,1.6049,545200000.0
2006-01-31 15:40:00,1.6048,1.6054,1.6043,1.6052,681500000.0
2006-01-31 15:45:00,1.6053,1.6064,1.6052,1.606,681500000.0
2006-01-31 15:50:00,1.6061,1.6073,1.606,1.6069,681500000.0
2006-01-31 15:55:00,1.6068,1.6071,1.6061,1.6066,681500000.0
2006-01-31 16:00:00,1.6064,1.6066,1.6059,1.6063,272600000.0
2006-01-31 16:05:00,1.6058,1.6061,1.6053,1.6054,681500000.0
2006-01-31 16:10:00,1.6055,1.6055,1.6046,1.6049,681500000.0
2006-01-31 16:15:00,1.605,1.6056,1.6042,1.6046,681500000.0
2006-01-31 16:20:00,1.6044,1.6048,1.604,1.6046,681500000.0
2006-01-31 16:25:00,1.6048,1.6048,1.6026,1.6029,681500000.0
2006-01-31 16:30:00,1.6028,1.6034,1.6017,1.6021,681500000.0
2006-01-31 16:35:00,1.6019,1.6026,1.6017,1.6024,681500000.0
2006-01-31 16:40:00,1.6026,1.6028,1.6024,1.6026,272600000.0
2006-01-31 16:45:00,1.6032,1.6032,1.6019,1.6024,681500000.0
2006-01-31 16:50:00,1.6026,1.6032,1.602,1.6032,681500000.0
2006-01-31 16:55:00,1.6034,1.6053,1.603,1.6046,681500000.0
2006-01-31 17:00:00,1.6042,1.605,1.6038,1.6039,681500000.0
2006-01-31 17:05:00,1.604,1.6043,1.6035,1.6042,681500000.0
2006-01-31 17:10:00,1.604,1.6046,1.6035,1.6043,681500000.0
2006-01-31 17:15:00,1.6044,1.6048,1.6039,1.6046,681500000.0
2006-01-31 17:20:00,1.6044,1.6049,1.604,1.6046,681500000.0
2006-01-31 17:25:00,1.6044,1.6046,1.6039,1.6043,681500000.0
2006-01-31 17:30:00,1.6043,1.6048,1.6042,1.6048,681500000.0
2006-01-31 17:35:00,1.6046,1.6049,1.6043,1.6044,545200000.0
2006-01-31 17:40:00,1.6043,1.6059,1.6043,1.605,681500000.0
2006-01-31 17:45:00,1.6052,1.6058,1.6048,1.6054,681500000.0
2006-01-31 17:50:00,1.6053,1.6058,1.605,1.6056,681500000.0
2006-01-31 17:55:00,1.6056,1.6064,1.6049,1.6049,681500000.0
2006-01-31 18:00:00,1.605,1.6054,1.6043,1.6046,681500000.0
2006-01-31 18:05:00,1.6048,1.6064,1.6044,1.6054,681500000.0
2006-01-31 18:10:00,1.6044,1.6061,1.6044,1.606,681500000.0
2006-01-31 18:15:00,1.6061,1.608,1.6056,1.608,681500000.0
2006-01-31 18:20:00,1.6078,1.6087,1.6077,1.6079,681500000.0
2006-01-31 18:25:00,1.608,1.6081,1.6068,1.6069,681500000.0
2006-01-31 18:30:00,1.6071,1.6078,1.6066,1.6074,681500000.0
2006-01-31 18:35:00,1.6076,1.6084,1.6073,1.608,681500000.0
2006-01-31 18:40:00,1.6081,1.6088,1.6077,1.6081,681500000.0
2006-01-31 18:45:00,1.608,1.6081,1.6072,1.6078,681500000.0
2006-01-31 18:50:00,1.6081,1.6083,1.6078,1.6078,681500000.0
2006-01-31 18:55:00,1.608,1.608,1.6069,1.6069,681500000.0
2006-01-31 19:00:00,1.6071,1.6076,1.6069,1.6071,681500000.0
2006-01-31 19:05:00,1.6072,1.6072,1.6063,1.6068,681500000.0
2006-01-31 19:10:00,1.6066,1.6069,1.6066,1.6066,408900000.0
2006-01-31 19:15:00,1.6068,1.6069,1.6066,1.6066,681500000.0
2006-01-31 19:20:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-31 19:25:00,1.6068,1.6081,1.6068,1.6078,681500000.0
2006-01-31 19:30:00,1.6077,1.608,1.6074,1.6078,681500000.0
2006-01-31 19:35:00,1.6079,1.6084,1.6072,1.6077,545200000.0
2006-01-31 19:40:00,1.6078,1.6079,1.6072,1.6079,681500000.0
2006-01-31 19:45:00,1.6077,1.6081,1.6074,1.6081,681500000.0
2006-01-31 19:50:00,1.608,1.6081,1.6073,1.6076,681500000.0
2006-01-31 19:55:00,1.6077,1.6087,1.6076,1.6081,681500000.0
2006-01-31 20:00:00,1.6086,1.6088,1.6083,1.6086,681500000.0
2006-01-31 20:05:00,1.6084,1.6088,1.6076,1.608,681500000.0
2006-01-31 20:10:00,1.608,1.6089,1.6065,1.6089,681500000.0
2006-01-31 20:15:00,1.6091,1.6091,1.606,1.6068,681500000.0
2006-01-31 20:20:00,1.6072,1.608,1.6061,1.6064,681500000.0
2006-01-31 20:25:00,1.6062,1.6069,1.6053,1.6065,681500000.0
2006-01-31 20:30:00,1.6063,1.6069,1.6053,1.6055,681500000.0
2006-01-31 20:35:00,1.6056,1.6062,1.6049,1.606,681500000.0
2006-01-31 20:40:00,1.6058,1.606,1.6044,1.6053,681500000.0
2006-01-31 20:45:00,1.6054,1.606,1.604,1.6044,681500000.0
2006-01-31 20:50:00,1.6043,1.6048,1.6038,1.6046,681500000.0
2006-01-31 20:55:00,1.6048,1.605,1.6034,1.6034,681500000.0
2006-01-31 21:00:00,1.604,1.6049,1.6038,1.6044,681500000.0
2006-01-31 21:05:00,1.6043,1.605,1.6024,1.6036,681500000.0
2006-01-31 21:10:00,1.6037,1.6044,1.603,1.6042,681500000.0
2006-01-31 21:15:00,1.6041,1.6041,1.603,1.6032,681500000.0
2006-01-31 21:20:00,1.6031,1.6035,1.6028,1.6031,681500000.0
2006-01-31 21:25:00,1.603,1.603,1.602,1.6021,681500000.0
2006-01-31 21:30:00,1.6023,1.6024,1.6015,1.6024,681500000.0
2006-01-31 21:35:00,1.6024,1.6029,1.6023,1.6024,681500000.0
2006-01-31 21:40:00,1.6023,1.6024,1.602,1.6021,681500000.0
2006-01-31 21:45:00,1.6021,1.6026,1.6019,1.6023,681500000.0
2006-01-31 21:50:00,1.6024,1.6024,1.6017,1.602,681500000.0
2006-01-31 21:55:00,1.6019,1.6023,1.6017,1.6019,681500000.0
2006-01-31 22:00:00,1.602,1.602,1.6014,1.6017,681500000.0
2006-01-31 22:05:00,1.6016,1.6018,1.6015,1.6016,681500000.0
2006-01-31 22:10:00,1.6017,1.6021,1.6012,1.6013,681500000.0
2006-01-31 22:15:00,1.6014,1.6017,1.6012,1.6013,681500000.0
2006-01-31 22:20:00,1.6014,1.602,1.6014,1.6018,681500000.0
2006-01-31 22:25:00,1.6017,1.6026,1.6016,1.602,681500000.0
2006-01-31 22:30:00,1.6019,1.6028,1.6019,1.6024,681500000.0
2006-01-31 22:35:00,1.602,1.6035,1.602,1.6034,681500000.0
2006-01-31 22:40:00,1.6032,1.6036,1.6029,1.6032,681500000.0
2006-01-31 22:45:00,1.603,1.603,1.6019,1.602,681500000.0
2006-01-31 22:50:00,1.6023,1.6032,1.6021,1.6026,681500000.0
2006-01-31 22:55:00,1.6028,1.6029,1.6024,1.6024,681500000.0
2006-01-31 23:00:00,1.6021,1.6026,1.6019,1.6021,681500000.0
2006-01-31 23:05:00,1.6024,1.6026,1.6019,1.6019,545200000.0
2006-01-31 23:10:00,1.602,1.6029,1.6019,1.6026,545200000.0
2006-01-31 23:15:00,1.6024,1.6028,1.6018,1.6018,545200000.0
2006-01-31 23:20:00,1.6019,1.6019,1.6015,1.6015,681500000.0
2006-01-31 23:25:00,1.6016,1.6023,1.6013,1.602,681500000.0
2006-01-31 23:30:00,1.6019,1.602,1.6012,1.6013,408900000.0
2006-01-31 23:35:00,1.6012,1.6015,1.6008,1.6014,681500000.0
2006-01-31 23:40:00,1.6014,1.6015,1.6002,1.6004,545200000.0
2006-01-31 23:45:00,1.6005,1.6006,1.5999,1.6006,681500000.0
2006-01-31 23:50:00,1.6008,1.6012,1.6006,1.6008,681500000.0
2006-01-31 23:55:00,1.6011,1.6011,1.6006,1.6006,545200000.0
2006-02-01 00:00:00,1.6005,1.6016,1.6002,1.6012,681500000.0
2006-02-01 00:05:00,1.6011,1.6019,1.6011,1.6018,681500000.0
2006-02-01 00:10:00,1.6017,1.602,1.6016,1.602,408900000.0
2006-02-01 00:15:00,1.6019,1.602,1.6016,1.6019,545200000.0
2006-02-01 00:20:00,1.6018,1.6019,1.6017,1.6019,545200000.0
2006-02-01 00:25:00,1.6018,1.6026,1.6017,1.6024,681500000.0
2006-02-01 00:30:00,1.6023,1.6026,1.6021,1.6024,545200000.0
2006-02-01 00:35:00,1.6021,1.6024,1.6019,1.6019,408900000.0
2006-02-01 00:40:00,1.602,1.6021,1.6019,1.602,545200000.0
2006-02-01 00:45:00,1.6019,1.6024,1.6019,1.6021,408900000.0
2006-02-01 00:50:00,1.602,1.6021,1.6015,1.6019,408900000.0
2006-02-01 00:55:00,1.602,1.6024,1.6017,1.602,681500000.0
2006-02-01 01:00:00,1.6021,1.6026,1.6019,1.6026,681500000.0
2006-02-01 01:05:00,1.6024,1.6026,1.602,1.6021,545200000.0
2006-02-01 01:10:00,1.602,1.6024,1.6017,1.6019,681500000.0
2006-02-01 01:15:00,1.6018,1.602,1.6013,1.6018,545200000.0
2006-02-01 01:20:00,1.6019,1.6026,1.6016,1.6024,545200000.0
2006-02-01 01:25:00,1.6026,1.6026,1.6021,1.6026,545200000.0
2006-02-01 01:30:00,1.6024,1.6032,1.6024,1.6032,681500000.0
2006-02-01 01:35:00,1.6035,1.6035,1.6026,1.6032,681500000.0
2006-02-01 01:40:00,1.6035,1.6036,1.6032,1.6034,681500000.0
2006-02-01 01:45:00,1.6032,1.6034,1.6026,1.6028,681500000.0
2006-02-01 01:50:00,1.6029,1.6029,1.6016,1.6016,681500000.0
2006-02-01 01:55:00,1.6014,1.6029,1.6014,1.6026,681500000.0
2006-02-01 02:00:00,1.6024,1.6037,1.6023,1.6032,681500000.0
2006-02-01 02:05:00,1.6031,1.604,1.6031,1.6035,681500000.0
2006-02-01 02:10:00,1.6037,1.6042,1.6032,1.6037,681500000.0
2006-02-01 02:15:00,1.6036,1.6044,1.6034,1.604,681500000.0
2006-02-01 02:20:00,1.6042,1.6042,1.6035,1.6037,681500000.0
2006-02-01 02:25:00,1.6038,1.6038,1.6035,1.6037,545200000.0
2006-02-01 02:30:00,1.6035,1.6044,1.6034,1.604,681500000.0
2006-02-01 02:35:00,1.6042,1.6042,1.6038,1.604,545200000.0
2006-02-01 02:40:00,1.604,1.6044,1.6038,1.6043,681500000.0
2006-02-01 02:45:00,1.6042,1.6044,1.6039,1.6044,681500000.0
2006-02-01 02:50:00,1.6046,1.6046,1.6043,1.6044,272600000.0
2006-02-01 02:55:00,1.604,1.6046,1.6036,1.6038,681500000.0
2006-02-01 03:00:00,1.6039,1.6042,1.6034,1.604,681500000.0
2006-02-01 03:05:00,1.6042,1.6042,1.6032,1.6034,681500000.0
2006-02-01 03:10:00,1.6035,1.6038,1.6032,1.6034,681500000.0
2006-02-01 03:15:00,1.6035,1.6039,1.6032,1.6037,681500000.0
2006-02-01 03:20:00,1.6036,1.6043,1.6032,1.6032,681500000.0
2006-02-01 03:25:00,1.6034,1.6036,1.6028,1.6034,681500000.0
2006-02-01 03:30:00,1.6032,1.6038,1.6032,1.6036,681500000.0
2006-02-01 03:35:00,1.6037,1.604,1.6034,1.6037,681500000.0
2006-02-01 03:40:00,1.6038,1.6038,1.6031,1.6035,681500000.0
2006-02-01 03:45:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-01 03:50:00,1.6035,1.6035,1.6032,1.6035,408900000.0
2006-02-01 03:55:00,1.6034,1.6039,1.6034,1.6037,545200000.0
2006-02-01 04:00:00,1.6035,1.604,1.6032,1.6038,681500000.0
2006-02-01 04:05:00,1.6037,1.6039,1.6034,1.6035,681500000.0
2006-02-01 04:10:00,1.6036,1.6039,1.6035,1.6038,681500000.0
2006-02-01 04:15:00,1.6039,1.6039,1.6035,1.6037,408900000.0
2006-02-01 04:20:00,1.6036,1.6039,1.6036,1.6039,681500000.0
2006-02-01 04:25:00,1.6038,1.604,1.6035,1.6038,681500000.0
2006-02-01 04:30:00,1.6037,1.604,1.6034,1.6039,545200000.0
2006-02-01 04:35:00,1.604,1.6044,1.6039,1.6042,681500000.0
2006-02-01 04:40:00,1.6043,1.6044,1.6042,1.6042,545200000.0
2006-02-01 04:45:00,1.6043,1.6043,1.6038,1.604,408900000.0
2006-02-01 04:50:00,1.6042,1.6044,1.604,1.6043,545200000.0
2006-02-01 04:55:00,1.6042,1.6042,1.604,1.6042,545200000.0
2006-02-01 05:00:00,1.604,1.6046,1.604,1.6043,681500000.0
2006-02-01 05:05:00,1.6044,1.6046,1.6039,1.6044,681500000.0
2006-02-01 05:10:00,1.6043,1.6044,1.6039,1.6042,681500000.0
2006-02-01 05:15:00,1.604,1.604,1.6034,1.6035,681500000.0
2006-02-01 05:20:00,1.6034,1.6038,1.6031,1.6032,681500000.0
2006-02-01 05:25:00,1.6035,1.6039,1.6034,1.6037,545200000.0
2006-02-01 05:30:00,1.6038,1.6038,1.6034,1.6034,681500000.0
2006-02-01 05:35:00,1.6032,1.6038,1.6032,1.6037,681500000.0
2006-02-01 05:40:00,1.6038,1.604,1.6036,1.604,545200000.0
2006-02-01 05:45:00,1.6042,1.6044,1.6036,1.6038,681500000.0
2006-02-01 05:50:00,1.6036,1.6038,1.6032,1.6035,681500000.0
2006-02-01 05:55:00,1.6034,1.6039,1.6031,1.6038,681500000.0
2006-02-01 06:00:00,1.6039,1.6044,1.6037,1.6042,681500000.0
2006-02-01 06:05:00,1.6043,1.6044,1.604,1.6042,545200000.0
2006-02-01 06:10:00,1.6043,1.6046,1.6042,1.6044,681500000.0
2006-02-01 06:15:00,1.6043,1.6046,1.6043,1.6044,545200000.0
2006-02-01 06:20:00,1.6046,1.6048,1.6042,1.6044,681500000.0
2006-02-01 06:25:00,1.6043,1.6044,1.604,1.604,408900000.0
2006-02-01 06:30:00,1.6039,1.6042,1.6038,1.604,408900000.0
2006-02-01 06:35:00,1.6043,1.6044,1.604,1.6043,545200000.0
2006-02-01 06:40:00,1.6044,1.6044,1.6043,1.6044,272600000.0
2006-02-01 06:45:00,1.6043,1.6048,1.6043,1.6046,681500000.0
2006-02-01 06:50:00,1.6044,1.6048,1.6044,1.6046,408900000.0
2006-02-01 06:55:00,1.6044,1.6048,1.6044,1.6046,408900000.0
2006-02-01 07:00:00,1.6048,1.6052,1.6046,1.6052,272600000.0
2006-02-01 07:05:00,1.6049,1.6054,1.6049,1.6054,681500000.0
2006-02-01 07:10:00,1.6052,1.6055,1.605,1.6052,681500000.0
2006-02-01 07:15:00,1.6053,1.6056,1.6052,1.6056,681500000.0
2006-02-01 07:20:00,1.6055,1.6056,1.6052,1.6055,681500000.0
2006-02-01 07:25:00,1.6056,1.606,1.6054,1.6056,681500000.0
2006-02-01 07:30:00,1.6059,1.6059,1.605,1.6052,681500000.0
2006-02-01 07:35:00,1.6053,1.6058,1.605,1.6054,681500000.0
2006-02-01 07:40:00,1.6055,1.6059,1.6053,1.6055,681500000.0
2006-02-01 07:45:00,1.6056,1.6059,1.6049,1.6049,681500000.0
2006-02-01 07:50:00,1.6048,1.6055,1.6048,1.6053,681500000.0
2006-02-01 07:55:00,1.6054,1.6054,1.6037,1.604,681500000.0
2006-02-01 08:00:00,1.6042,1.6042,1.6029,1.6032,681500000.0
2006-02-01 08:05:00,1.6031,1.6034,1.6026,1.6029,681500000.0
2006-02-01 08:10:00,1.6028,1.6034,1.6026,1.6029,681500000.0
2006-02-01 08:15:00,1.603,1.6032,1.6024,1.6028,681500000.0
2006-02-01 08:20:00,1.6029,1.604,1.6028,1.6037,681500000.0
2006-02-01 08:25:00,1.6038,1.604,1.6029,1.6035,681500000.0
2006-02-01 08:30:00,1.6036,1.604,1.6032,1.6038,681500000.0
2006-02-01 08:35:00,1.6037,1.6038,1.6032,1.6032,681500000.0
2006-02-01 08:40:00,1.6034,1.6037,1.603,1.6034,681500000.0
2006-02-01 08:45:00,1.6035,1.6044,1.6034,1.6042,681500000.0
2006-02-01 08:50:00,1.604,1.6044,1.6038,1.604,681500000.0
2006-02-01 08:55:00,1.6042,1.6042,1.6034,1.6034,681500000.0
2006-02-01 09:00:00,1.6035,1.604,1.6029,1.604,681500000.0
2006-02-01 09:05:00,1.6039,1.6042,1.6036,1.6039,681500000.0
2006-02-01 09:10:00,1.604,1.6044,1.6037,1.6042,681500000.0
2006-02-01 09:15:00,1.604,1.6049,1.6038,1.604,681500000.0
2006-02-01 09:20:00,1.6043,1.6046,1.6035,1.6035,681500000.0
2006-02-01 09:25:00,1.6036,1.6038,1.603,1.603,681500000.0
2006-02-01 09:30:00,1.6031,1.6039,1.6029,1.6037,681500000.0
2006-02-01 09:35:00,1.6038,1.6043,1.6035,1.6038,681500000.0
2006-02-01 09:40:00,1.604,1.6046,1.6038,1.6044,681500000.0
2006-02-01 09:45:00,1.6042,1.6044,1.6035,1.6039,681500000.0
2006-02-01 09:50:00,1.604,1.604,1.6032,1.6036,681500000.0
2006-02-01 09:55:00,1.6038,1.6048,1.6038,1.6046,681500000.0
2006-02-01 10:00:00,1.6049,1.6052,1.604,1.6042,681500000.0
2006-02-01 10:05:00,1.604,1.6053,1.604,1.6044,681500000.0
2006-02-01 10:10:00,1.6046,1.6049,1.6043,1.6046,681500000.0
2006-02-01 10:15:00,1.6044,1.6046,1.6037,1.6038,681500000.0
2006-02-01 10:20:00,1.6035,1.604,1.6032,1.6032,681500000.0
2006-02-01 10:25:00,1.6035,1.6044,1.6032,1.6038,681500000.0
2006-02-01 10:30:00,1.6037,1.604,1.6029,1.6031,681500000.0
2006-02-01 10:35:00,1.603,1.6043,1.6028,1.6043,681500000.0
2006-02-01 10:40:00,1.6044,1.6044,1.6038,1.604,681500000.0
2006-02-01 10:45:00,1.6039,1.6048,1.6037,1.6048,681500000.0
2006-02-01 10:50:00,1.6046,1.6049,1.604,1.6046,681500000.0
2006-02-01 10:55:00,1.6048,1.605,1.6044,1.6049,681500000.0
2006-02-01 11:00:00,1.605,1.6053,1.6046,1.6049,681500000.0
2006-02-01 11:05:00,1.605,1.6053,1.6048,1.6049,681500000.0
2006-02-01 11:10:00,1.6048,1.6049,1.604,1.6044,681500000.0
2006-02-01 11:15:00,1.6046,1.6046,1.6039,1.6042,681500000.0
2006-02-01 11:20:00,1.604,1.6046,1.604,1.6043,681500000.0
2006-02-01 11:25:00,1.6044,1.605,1.6042,1.6048,681500000.0
2006-02-01 11:30:00,1.6049,1.6052,1.6046,1.6049,681500000.0
2006-02-01 11:35:00,1.6048,1.6052,1.6048,1.6052,681500000.0
2006-02-01 11:40:00,1.6049,1.6053,1.6044,1.605,681500000.0
2006-02-01 11:45:00,1.6049,1.605,1.6035,1.604,681500000.0
2006-02-01 11:50:00,1.6037,1.604,1.603,1.6032,681500000.0
2006-02-01 11:55:00,1.6035,1.604,1.6029,1.6032,681500000.0
2006-02-01 12:00:00,1.6026,1.6032,1.6021,1.6028,681500000.0
2006-02-01 12:05:00,1.6023,1.6026,1.6006,1.6012,681500000.0
2006-02-01 12:10:00,1.6014,1.6018,1.6011,1.6018,681500000.0
2006-02-01 12:15:00,1.6019,1.6024,1.6018,1.6023,681500000.0
2006-02-01 12:20:00,1.6021,1.6032,1.6018,1.602,681500000.0
2006-02-01 12:25:00,1.6019,1.6021,1.6013,1.6013,681500000.0
2006-02-01 12:30:00,1.6014,1.6019,1.6008,1.6015,681500000.0
2006-02-01 12:35:00,1.6016,1.6028,1.6012,1.6024,681500000.0
2006-02-01 12:40:00,1.6026,1.6034,1.6024,1.6032,681500000.0
2006-02-01 12:45:00,1.603,1.6035,1.6024,1.6028,681500000.0
2006-02-01 12:50:00,1.6026,1.6034,1.6026,1.6032,681500000.0
2006-02-01 12:55:00,1.6031,1.6032,1.6024,1.6026,681500000.0
2006-02-01 13:00:00,1.6029,1.6037,1.6028,1.6034,681500000.0
2006-02-01 13:05:00,1.6032,1.6035,1.603,1.6034,681500000.0
2006-02-01 13:10:00,1.6035,1.6038,1.6031,1.6034,681500000.0
2006-02-01 13:15:00,1.6035,1.604,1.6035,1.604,681500000.0
2006-02-01 13:20:00,1.6039,1.6043,1.6035,1.604,545200000.0
2006-02-01 13:25:00,1.6039,1.6044,1.6038,1.6042,681500000.0
2006-02-01 13:30:00,1.6043,1.6046,1.6038,1.6044,681500000.0
2006-02-01 13:35:00,1.6042,1.6048,1.604,1.6046,681500000.0
2006-02-01 13:40:00,1.6048,1.6049,1.6044,1.6046,681500000.0
2006-02-01 13:45:00,1.6044,1.6048,1.6034,1.6035,681500000.0
2006-02-01 13:50:00,1.6036,1.6042,1.6035,1.604,681500000.0
2006-02-01 13:55:00,1.6042,1.6043,1.604,1.6043,408900000.0
2006-02-01 14:00:00,1.604,1.6044,1.6036,1.6038,681500000.0
2006-02-01 14:05:00,1.6039,1.6039,1.6034,1.6038,545200000.0
2006-02-01 14:10:00,1.6036,1.604,1.6034,1.6038,681500000.0
2006-02-01 14:15:00,1.6031,1.6038,1.6029,1.6029,681500000.0
2006-02-01 14:20:00,1.603,1.6032,1.6024,1.6026,681500000.0
2006-02-01 14:25:00,1.6029,1.6031,1.6017,1.6024,681500000.0
2006-02-01 14:30:00,1.602,1.6024,1.6016,1.6019,681500000.0
2006-02-01 14:35:00,1.6018,1.6019,1.6014,1.6014,681500000.0
2006-02-01 14:40:00,1.6015,1.6019,1.6009,1.6013,681500000.0
2006-02-01 14:45:00,1.6015,1.6018,1.6008,1.6009,681500000.0
2006-02-01 14:50:00,1.6012,1.6019,1.6008,1.6012,681500000.0
2006-02-01 14:55:00,1.6011,1.6013,1.6006,1.6006,681500000.0
2006-02-01 15:00:00,1.6008,1.6008,1.6,1.6006,681500000.0
2006-02-01 15:05:00,1.6005,1.6016,1.6002,1.6009,681500000.0
2006-02-01 15:10:00,1.6011,1.6013,1.6006,1.6012,681500000.0
2006-02-01 15:15:00,1.6011,1.6015,1.6008,1.6012,681500000.0
2006-02-01 15:20:00,1.6013,1.6019,1.6013,1.6018,681500000.0
2006-02-01 15:25:00,1.6019,1.6019,1.6008,1.6013,681500000.0
2006-02-01 15:30:00,1.6012,1.6015,1.6006,1.6006,681500000.0
2006-02-01 15:35:00,1.6008,1.6011,1.6002,1.6006,681500000.0
2006-02-01 15:40:00,1.6008,1.6009,1.6004,1.6005,681500000.0
2006-02-01 15:45:00,1.6006,1.6013,1.6004,1.6005,681500000.0
2006-02-01 15:50:00,1.6004,1.6014,1.6004,1.6012,681500000.0
2006-02-01 15:55:00,1.6013,1.6019,1.6012,1.6019,681500000.0
2006-02-01 16:00:00,1.6018,1.6028,1.6006,1.6008,681500000.0
2006-02-01 16:05:00,1.6009,1.6021,1.6006,1.6016,681500000.0
2006-02-01 16:10:00,1.6017,1.6024,1.6011,1.6019,681500000.0
2006-02-01 16:15:00,1.602,1.6026,1.6019,1.6023,681500000.0
2006-02-01 16:20:00,1.6021,1.6024,1.6011,1.6013,681500000.0
2006-02-01 16:25:00,1.6014,1.6018,1.6008,1.6014,681500000.0
2006-02-01 16:30:00,1.6013,1.6021,1.6012,1.6016,681500000.0
2006-02-01 16:35:00,1.6017,1.6021,1.6011,1.6021,681500000.0
2006-02-01 16:40:00,1.602,1.6031,1.6019,1.6026,681500000.0
2006-02-01 16:45:00,1.6024,1.6028,1.6013,1.6013,681500000.0
2006-02-01 16:50:00,1.6014,1.6016,1.6005,1.6009,681500000.0
2006-02-01 16:55:00,1.6008,1.6023,1.6008,1.6015,681500000.0
2006-02-01 17:00:00,1.6013,1.6014,1.6006,1.6009,681500000.0
2006-02-01 17:05:00,1.6012,1.6014,1.6004,1.6012,681500000.0
2006-02-01 17:10:00,1.6013,1.6019,1.6008,1.6008,681500000.0
2006-02-01 17:15:00,1.6009,1.6015,1.6008,1.6013,681500000.0
2006-02-01 17:20:00,1.6014,1.6019,1.6006,1.6014,681500000.0
2006-02-01 17:25:00,1.6013,1.602,1.6012,1.6018,681500000.0
2006-02-01 17:30:00,1.6017,1.6036,1.6016,1.6026,681500000.0
2006-02-01 17:35:00,1.6028,1.6029,1.6019,1.6024,681500000.0
2006-02-01 17:40:00,1.6024,1.6026,1.6019,1.6019,681500000.0
2006-02-01 17:45:00,1.602,1.6024,1.6019,1.6023,681500000.0
2006-02-01 17:50:00,1.6024,1.6031,1.602,1.6031,545200000.0
2006-02-01 17:55:00,1.6032,1.6032,1.6024,1.6029,681500000.0
2006-02-01 18:00:00,1.6028,1.6031,1.602,1.6024,681500000.0
2006-02-01 18:05:00,1.6029,1.6032,1.602,1.6029,681500000.0
2006-02-01 18:10:00,1.603,1.6032,1.6024,1.6026,681500000.0
2006-02-01 18:15:00,1.6021,1.603,1.602,1.6029,681500000.0
2006-02-01 18:20:00,1.6028,1.6031,1.6023,1.6026,681500000.0
2006-02-01 18:25:00,1.6024,1.6026,1.6021,1.6024,681500000.0
2006-02-01 18:30:00,1.6023,1.6024,1.6016,1.602,681500000.0
2006-02-01 18:35:00,1.6019,1.6036,1.6017,1.6036,681500000.0
2006-02-01 18:40:00,1.6034,1.604,1.6026,1.6032,681500000.0
2006-02-01 18:45:00,1.6034,1.6039,1.6032,1.6037,681500000.0
2006-02-01 18:50:00,1.6036,1.604,1.6024,1.603,681500000.0
2006-02-01 18:55:00,1.6029,1.6031,1.6024,1.6028,681500000.0
2006-02-01 19:00:00,1.6029,1.6032,1.6024,1.6024,681500000.0
2006-02-01 19:05:00,1.6023,1.6026,1.6021,1.6024,681500000.0
2006-02-01 19:10:00,1.6023,1.6026,1.6021,1.6023,681500000.0
2006-02-01 19:15:00,1.6024,1.6026,1.6021,1.6024,681500000.0
2006-02-01 19:20:00,1.6024,1.6026,1.6023,1.6023,545200000.0
2006-02-01 19:25:00,1.6021,1.6028,1.602,1.6024,681500000.0
2006-02-01 19:30:00,1.6023,1.6026,1.6019,1.6023,681500000.0
2006-02-01 19:35:00,1.6021,1.6024,1.6016,1.6024,545200000.0
2006-02-01 19:40:00,1.6021,1.6023,1.6017,1.6017,681500000.0
2006-02-01 19:45:00,1.6018,1.6021,1.6017,1.6017,681500000.0
2006-02-01 19:50:00,1.6018,1.6023,1.6016,1.602,681500000.0
2006-02-01 19:55:00,1.6021,1.6023,1.6017,1.6021,681500000.0
2006-02-01 20:00:00,1.6023,1.6024,1.6011,1.6012,681500000.0
2006-02-01 20:05:00,1.6014,1.602,1.6011,1.6018,681500000.0
2006-02-01 20:10:00,1.6019,1.6021,1.6015,1.6021,681500000.0
2006-02-01 20:15:00,1.602,1.602,1.6008,1.6015,681500000.0
2006-02-01 20:20:00,1.6016,1.6016,1.6,1.6004,681500000.0
2006-02-01 20:25:00,1.6005,1.6008,1.6,1.6004,681500000.0
2006-02-01 20:30:00,1.6005,1.6013,1.6004,1.6008,681500000.0
2006-02-01 20:35:00,1.6009,1.6015,1.6004,1.6013,681500000.0
2006-02-01 20:40:00,1.6012,1.6015,1.6008,1.6011,681500000.0
2006-02-01 20:45:00,1.6009,1.6013,1.6002,1.6004,681500000.0
2006-02-01 20:50:00,1.6002,1.6009,1.6,1.6006,681500000.0
2006-02-01 20:55:00,1.6004,1.6011,1.6,1.6,681500000.0
2006-02-01 21:00:00,1.5999,1.6002,1.5996,1.5999,681500000.0
2006-02-01 21:05:00,1.6,1.6006,1.5999,1.6006,681500000.0
2006-02-01 21:10:00,1.6005,1.6008,1.6004,1.6006,681500000.0
2006-02-01 21:15:00,1.6008,1.6011,1.6005,1.6006,545200000.0
2006-02-01 21:20:00,1.6008,1.6014,1.6006,1.6008,681500000.0
2006-02-01 21:25:00,1.6006,1.6014,1.6006,1.6009,681500000.0
2006-02-01 21:30:00,1.6011,1.6014,1.6008,1.6008,681500000.0
2006-02-01 21:35:00,1.6006,1.6006,1.6,1.6005,545200000.0
2006-02-01 21:40:00,1.6004,1.6009,1.6002,1.6006,545200000.0
2006-02-01 21:45:00,1.6008,1.6009,1.6006,1.6006,681500000.0
2006-02-01 21:50:00,1.6008,1.6009,1.6004,1.6006,681500000.0
2006-02-01 21:55:00,1.6009,1.6012,1.6008,1.6012,681500000.0
2006-02-01 22:00:00,1.6011,1.6017,1.6009,1.6015,681500000.0
2006-02-01 22:05:00,1.6016,1.6017,1.6009,1.6015,681500000.0
2006-02-01 22:10:00,1.6016,1.6018,1.6014,1.6018,545200000.0
2006-02-01 22:15:00,1.6017,1.6018,1.6013,1.6016,681500000.0
2006-02-01 22:20:00,1.6017,1.6018,1.6008,1.6011,681500000.0
2006-02-01 22:25:00,1.6013,1.6014,1.6004,1.6006,681500000.0
2006-02-01 22:30:00,1.6008,1.6008,1.6,1.6006,681500000.0
2006-02-01 22:35:00,1.6008,1.6015,1.6004,1.6008,681500000.0
2006-02-01 22:40:00,1.6005,1.6009,1.6002,1.6008,681500000.0
2006-02-01 22:45:00,1.6006,1.6009,1.6006,1.6009,408900000.0
2006-02-01 22:50:00,1.6008,1.6016,1.6006,1.6015,681500000.0
2006-02-01 22:55:00,1.6016,1.6021,1.6013,1.6016,681500000.0
2006-02-01 23:00:00,1.6017,1.602,1.6016,1.6018,681500000.0
2006-02-01 23:05:00,1.6019,1.602,1.6013,1.6014,681500000.0
2006-02-01 23:10:00,1.6013,1.6016,1.6011,1.6015,545200000.0
2006-02-01 23:15:00,1.6013,1.6018,1.6012,1.6013,681500000.0
2006-02-01 23:20:00,1.6012,1.6013,1.6008,1.6008,681500000.0
2006-02-01 23:25:00,1.6006,1.6016,1.6006,1.6014,545200000.0
2006-02-01 23:30:00,1.6015,1.6015,1.6009,1.6011,681500000.0
2006-02-01 23:35:00,1.6012,1.6015,1.6009,1.6012,545200000.0
2006-02-01 23:40:00,1.6011,1.6013,1.6,1.6006,681500000.0
2006-02-01 23:45:00,1.6004,1.6006,1.6,1.6002,681500000.0
2006-02-01 23:50:00,1.6,1.6006,1.5997,1.6,681500000.0
2006-02-01 23:55:00,1.6004,1.6008,1.6002,1.6005,681500000.0
2006-02-02 00:00:00,1.6002,1.6006,1.5999,1.6005,545200000.0
2006-02-02 00:05:00,1.6006,1.6006,1.6002,1.6004,408900000.0
2006-02-02 00:10:00,1.6002,1.6005,1.6002,1.6002,408900000.0
2006-02-02 00:15:00,1.6,1.6013,1.6,1.6013,681500000.0
2006-02-02 00:20:00,1.6012,1.6015,1.6008,1.6009,681500000.0
2006-02-02 00:25:00,1.6011,1.6016,1.6009,1.6015,545200000.0
2006-02-02 00:30:00,1.6013,1.602,1.6012,1.6019,681500000.0
2006-02-02 00:35:00,1.6018,1.6021,1.6018,1.6019,681500000.0
2006-02-02 00:40:00,1.602,1.6023,1.6019,1.6019,681500000.0
2006-02-02 00:45:00,1.602,1.6023,1.6017,1.6017,545200000.0
2006-02-02 00:50:00,1.6019,1.6021,1.6016,1.6016,681500000.0
2006-02-02 00:55:00,1.6015,1.6015,1.6009,1.6013,681500000.0
2006-02-02 01:00:00,1.6014,1.6019,1.6013,1.6019,681500000.0
2006-02-02 01:05:00,1.6018,1.602,1.6017,1.6019,681500000.0
2006-02-02 01:10:00,1.6018,1.6024,1.6016,1.602,681500000.0
2006-02-02 01:15:00,1.6019,1.6028,1.6019,1.6024,681500000.0
2006-02-02 01:20:00,1.6023,1.6028,1.602,1.6026,681500000.0
2006-02-02 01:25:00,1.6024,1.6029,1.6024,1.6028,681500000.0
2006-02-02 01:30:00,1.6029,1.6036,1.6024,1.6029,681500000.0
2006-02-02 01:35:00,1.6028,1.6032,1.6026,1.603,681500000.0
2006-02-02 01:40:00,1.6029,1.6035,1.6026,1.6034,681500000.0
2006-02-02 01:45:00,1.6032,1.6036,1.603,1.6032,681500000.0
2006-02-02 01:50:00,1.6031,1.6035,1.603,1.6031,681500000.0
2006-02-02 01:55:00,1.6032,1.6034,1.6028,1.6032,681500000.0
2006-02-02 02:00:00,1.6031,1.6032,1.6026,1.603,681500000.0
2006-02-02 02:05:00,1.6029,1.6039,1.6026,1.6036,681500000.0
2006-02-02 02:10:00,1.6037,1.6052,1.6034,1.6044,681500000.0
2006-02-02 02:15:00,1.6043,1.6048,1.6035,1.604,681500000.0
2006-02-02 02:20:00,1.6043,1.6046,1.6031,1.6035,681500000.0
2006-02-02 02:25:00,1.6037,1.6043,1.6035,1.604,681500000.0
2006-02-02 02:30:00,1.6039,1.604,1.6035,1.604,545200000.0
2006-02-02 02:35:00,1.6039,1.604,1.6034,1.6038,681500000.0
2006-02-02 02:40:00,1.6037,1.6042,1.6037,1.6038,681500000.0
2006-02-02 02:45:00,1.6037,1.6044,1.6035,1.6043,681500000.0
2006-02-02 02:50:00,1.6044,1.6046,1.6038,1.6043,545200000.0
2006-02-02 02:55:00,1.6044,1.6048,1.604,1.6043,681500000.0
2006-02-02 03:00:00,1.6044,1.6052,1.604,1.6052,681500000.0
2006-02-02 03:05:00,1.6049,1.6055,1.6046,1.6048,681500000.0
2006-02-02 03:10:00,1.6049,1.6059,1.6046,1.6048,545200000.0
2006-02-02 03:15:00,1.6049,1.605,1.6044,1.6049,545200000.0
2006-02-02 03:20:00,1.605,1.605,1.6044,1.6046,681500000.0
2006-02-02 03:25:00,1.6044,1.6049,1.6044,1.6049,545200000.0
2006-02-02 03:30:00,1.605,1.6052,1.6044,1.6048,681500000.0
2006-02-02 03:35:00,1.6044,1.6046,1.6043,1.6043,545200000.0
2006-02-02 03:40:00,1.6044,1.6046,1.604,1.6046,681500000.0
2006-02-02 03:45:00,1.6049,1.6058,1.6046,1.6056,681500000.0
2006-02-02 03:50:00,1.6058,1.6058,1.6046,1.6048,545200000.0
2006-02-02 03:55:00,1.6046,1.605,1.6046,1.6048,681500000.0
2006-02-02 04:00:00,1.6046,1.6048,1.6039,1.6039,681500000.0
2006-02-02 04:05:00,1.604,1.6043,1.6037,1.604,681500000.0
2006-02-02 04:10:00,1.6039,1.604,1.6039,1.6039,272600000.0
2006-02-02 04:15:00,1.6038,1.6039,1.6034,1.6039,681500000.0
2006-02-02 04:20:00,1.6038,1.6039,1.6026,1.6032,681500000.0
2006-02-02 04:25:00,1.6034,1.6038,1.6031,1.6032,681500000.0
2006-02-02 04:30:00,1.6031,1.6032,1.6028,1.6028,681500000.0
2006-02-02 04:35:00,1.6029,1.6031,1.6024,1.6031,681500000.0
2006-02-02 04:40:00,1.603,1.6037,1.603,1.6032,681500000.0
2006-02-02 04:45:00,1.6031,1.6032,1.6029,1.603,681500000.0
2006-02-02 04:50:00,1.6031,1.6035,1.6029,1.6031,545200000.0
2006-02-02 04:55:00,1.603,1.6032,1.603,1.6032,272600000.0
2006-02-02 05:00:00,1.603,1.6032,1.603,1.603,408900000.0
2006-02-02 05:05:00,1.6031,1.6032,1.6029,1.6032,681500000.0
2006-02-02 05:10:00,1.6031,1.6032,1.6028,1.6032,681500000.0
2006-02-02 05:15:00,1.6034,1.6034,1.603,1.6032,681500000.0
2006-02-02 05:20:00,1.6031,1.6031,1.6019,1.6024,681500000.0
2006-02-02 05:25:00,1.6026,1.6032,1.6026,1.6026,681500000.0
2006-02-02 05:30:00,1.6028,1.6032,1.6024,1.6028,681500000.0
2006-02-02 05:35:00,1.6026,1.603,1.6024,1.6028,408900000.0
2006-02-02 05:40:00,1.6029,1.6032,1.6028,1.6032,545200000.0
2006-02-02 05:45:00,1.6031,1.6032,1.6031,1.6031,408900000.0
2006-02-02 05:50:00,1.6032,1.6036,1.6032,1.6034,545200000.0
2006-02-02 05:55:00,1.6032,1.6034,1.6028,1.603,681500000.0
2006-02-02 06:00:00,1.6029,1.6034,1.6029,1.603,545200000.0
2006-02-02 06:05:00,1.6028,1.6032,1.6026,1.6032,681500000.0
2006-02-02 06:10:00,1.6029,1.6034,1.6029,1.6031,681500000.0
2006-02-02 06:15:00,1.6029,1.6032,1.6028,1.6032,681500000.0
2006-02-02 06:20:00,1.6031,1.6032,1.6026,1.6028,681500000.0
2006-02-02 06:25:00,1.603,1.6032,1.6026,1.6026,681500000.0
2006-02-02 06:30:00,1.6024,1.6031,1.6019,1.6021,681500000.0
2006-02-02 06:35:00,1.6024,1.6031,1.602,1.6031,681500000.0
2006-02-02 06:40:00,1.603,1.6032,1.6026,1.6028,681500000.0
2006-02-02 06:45:00,1.6026,1.603,1.6008,1.6013,681500000.0
2006-02-02 06:50:00,1.6011,1.6017,1.6011,1.6015,681500000.0
2006-02-02 06:55:00,1.6016,1.6021,1.6009,1.6013,681500000.0
2006-02-02 07:00:00,1.6012,1.6018,1.6011,1.6014,681500000.0
2006-02-02 07:05:00,1.6013,1.6017,1.6011,1.6017,681500000.0
2006-02-02 07:10:00,1.6018,1.6018,1.6012,1.6016,681500000.0
2006-02-02 07:15:00,1.6017,1.6023,1.6015,1.6019,681500000.0
2006-02-02 07:20:00,1.602,1.6023,1.6015,1.6018,681500000.0
2006-02-02 07:25:00,1.602,1.6024,1.6015,1.6021,681500000.0
2006-02-02 07:30:00,1.602,1.6024,1.6016,1.602,545200000.0
2006-02-02 07:35:00,1.6019,1.602,1.6017,1.6018,681500000.0
2006-02-02 07:40:00,1.6019,1.6019,1.6016,1.6019,408900000.0
2006-02-02 07:45:00,1.6018,1.6018,1.6014,1.6016,681500000.0
2006-02-02 07:50:00,1.6017,1.6029,1.6017,1.6028,545200000.0
2006-02-02 07:55:00,1.6026,1.6029,1.6024,1.6026,681500000.0
2006-02-02 08:00:00,1.6028,1.6028,1.6016,1.6019,681500000.0
2006-02-02 08:05:00,1.602,1.6026,1.6018,1.6021,681500000.0
2006-02-02 08:10:00,1.6023,1.6026,1.6019,1.6024,681500000.0
2006-02-02 08:15:00,1.6026,1.6028,1.6015,1.6017,681500000.0
2006-02-02 08:20:00,1.6018,1.6021,1.6013,1.6018,681500000.0
2006-02-02 08:25:00,1.6019,1.6019,1.6015,1.6017,681500000.0
2006-02-02 08:30:00,1.6019,1.6019,1.6014,1.6015,681500000.0
2006-02-02 08:35:00,1.6014,1.602,1.6014,1.6015,681500000.0
2006-02-02 08:40:00,1.6017,1.6018,1.6008,1.6015,681500000.0
2006-02-02 08:45:00,1.6014,1.6024,1.6014,1.6024,681500000.0
2006-02-02 08:50:00,1.6021,1.603,1.6021,1.6029,681500000.0
2006-02-02 08:55:00,1.603,1.6034,1.6026,1.6029,681500000.0
2006-02-02 09:00:00,1.6028,1.6035,1.6021,1.6026,681500000.0
2006-02-02 09:05:00,1.6028,1.6031,1.6021,1.6024,681500000.0
2006-02-02 09:10:00,1.6026,1.6026,1.6016,1.6017,681500000.0
2006-02-02 09:15:00,1.6019,1.6019,1.6009,1.6011,681500000.0
2006-02-02 09:20:00,1.6012,1.6016,1.6009,1.6014,681500000.0
2006-02-02 09:25:00,1.6015,1.6017,1.6013,1.6013,681500000.0
2006-02-02 09:30:00,1.6014,1.6015,1.6011,1.6012,681500000.0
2006-02-02 09:35:00,1.6011,1.6016,1.6006,1.6015,681500000.0
2006-02-02 09:40:00,1.6014,1.6015,1.6008,1.6009,681500000.0
2006-02-02 09:45:00,1.6008,1.6019,1.6008,1.6016,681500000.0
2006-02-02 09:50:00,1.6015,1.6019,1.6013,1.6016,681500000.0
2006-02-02 09:55:00,1.6017,1.603,1.6016,1.6026,681500000.0
2006-02-02 10:00:00,1.6028,1.6048,1.6021,1.6031,681500000.0
2006-02-02 10:05:00,1.603,1.6035,1.6026,1.603,681500000.0
2006-02-02 10:10:00,1.6029,1.6034,1.602,1.6032,681500000.0
2006-02-02 10:15:00,1.6034,1.6036,1.6031,1.6032,681500000.0
2006-02-02 10:20:00,1.6034,1.6034,1.6026,1.603,681500000.0
2006-02-02 10:25:00,1.6031,1.6034,1.6029,1.6032,681500000.0
2006-02-02 10:30:00,1.6031,1.6035,1.6029,1.6034,681500000.0
2006-02-02 10:35:00,1.6032,1.6035,1.603,1.6032,545200000.0
2006-02-02 10:40:00,1.6034,1.6034,1.6032,1.6034,272600000.0
2006-02-02 10:45:00,1.6032,1.6046,1.6032,1.6043,681500000.0
2006-02-02 10:50:00,1.6044,1.6044,1.6034,1.6038,681500000.0
2006-02-02 10:55:00,1.6035,1.6039,1.6026,1.6038,681500000.0
2006-02-02 11:00:00,1.6037,1.604,1.6034,1.6037,681500000.0
2006-02-02 11:05:00,1.6038,1.604,1.6034,1.6038,681500000.0
2006-02-02 11:10:00,1.6036,1.6039,1.603,1.603,681500000.0
2006-02-02 11:15:00,1.6031,1.6032,1.6024,1.6028,681500000.0
2006-02-02 11:20:00,1.6026,1.6029,1.6026,1.6026,681500000.0
2006-02-02 11:25:00,1.6024,1.6028,1.6024,1.6026,681500000.0
2006-02-02 11:30:00,1.6024,1.603,1.6021,1.6024,681500000.0
2006-02-02 11:35:00,1.6021,1.6026,1.6019,1.6021,681500000.0
2006-02-02 11:40:00,1.6023,1.6026,1.602,1.6023,681500000.0
2006-02-02 11:45:00,1.6021,1.6024,1.6019,1.602,681500000.0
2006-02-02 11:50:00,1.6021,1.6024,1.6019,1.6021,681500000.0
2006-02-02 11:55:00,1.6023,1.6024,1.6015,1.6019,681500000.0
2006-02-02 12:00:00,1.602,1.6026,1.6018,1.6026,681500000.0
2006-02-02 12:05:00,1.6028,1.6032,1.6024,1.603,681500000.0
2006-02-02 12:10:00,1.6029,1.603,1.6016,1.6019,681500000.0
2006-02-02 12:15:00,1.6018,1.6019,1.6011,1.6013,681500000.0
2006-02-02 12:20:00,1.6014,1.6016,1.6012,1.6014,681500000.0
2006-02-02 12:25:00,1.6015,1.6016,1.6008,1.6011,681500000.0
2006-02-02 12:30:00,1.6009,1.6015,1.6008,1.6015,681500000.0
2006-02-02 12:35:00,1.6013,1.6019,1.6011,1.6018,681500000.0
2006-02-02 12:40:00,1.6019,1.6019,1.6016,1.6019,681500000.0
2006-02-02 12:45:00,1.6018,1.6019,1.6013,1.6016,681500000.0
2006-02-02 12:50:00,1.6018,1.6019,1.6013,1.6013,681500000.0
2006-02-02 12:55:00,1.6012,1.6024,1.6012,1.6023,681500000.0
2006-02-02 13:00:00,1.6021,1.6024,1.6019,1.6019,681500000.0
2006-02-02 13:05:00,1.6021,1.6028,1.6017,1.6024,681500000.0
2006-02-02 13:10:00,1.6026,1.6032,1.6024,1.6024,681500000.0
2006-02-02 13:15:00,1.6023,1.6024,1.602,1.6024,681500000.0
2006-02-02 13:20:00,1.6021,1.6024,1.6019,1.602,681500000.0
2006-02-02 13:25:00,1.6023,1.6032,1.6018,1.6029,681500000.0
2006-02-02 13:30:00,1.603,1.6031,1.6023,1.6024,681500000.0
2006-02-02 13:35:00,1.6023,1.6028,1.602,1.6023,681500000.0
2006-02-02 13:40:00,1.6021,1.6031,1.6019,1.603,681500000.0
2006-02-02 13:45:00,1.6031,1.6031,1.6017,1.6019,681500000.0
2006-02-02 13:50:00,1.602,1.6029,1.602,1.6028,681500000.0
2006-02-02 13:55:00,1.6029,1.603,1.6023,1.6023,681500000.0
2006-02-02 14:00:00,1.6024,1.6029,1.6019,1.6029,681500000.0
2006-02-02 14:05:00,1.6028,1.6031,1.6023,1.6028,681500000.0
2006-02-02 14:10:00,1.6026,1.6032,1.6019,1.602,681500000.0
2006-02-02 14:15:00,1.6023,1.603,1.6018,1.603,681500000.0
2006-02-02 14:20:00,1.6031,1.6032,1.6021,1.6026,681500000.0
2006-02-02 14:25:00,1.6028,1.6029,1.6019,1.6024,681500000.0
2006-02-02 14:30:00,1.6029,1.6032,1.6018,1.6032,681500000.0
2006-02-02 14:35:00,1.6031,1.6036,1.6028,1.6031,681500000.0
2006-02-02 14:40:00,1.6032,1.6034,1.6024,1.6026,681500000.0
2006-02-02 14:45:00,1.6024,1.603,1.602,1.6028,681500000.0
2006-02-02 14:50:00,1.6028,1.6034,1.6026,1.6029,681500000.0
2006-02-02 14:55:00,1.6028,1.603,1.6015,1.6023,681500000.0
2006-02-02 15:00:00,1.6021,1.6026,1.6016,1.602,681500000.0
2006-02-02 15:05:00,1.6019,1.6024,1.6016,1.6019,681500000.0
2006-02-02 15:10:00,1.6018,1.6023,1.6015,1.6021,681500000.0
2006-02-02 15:15:00,1.6023,1.6032,1.602,1.6026,681500000.0
2006-02-02 15:20:00,1.6028,1.603,1.602,1.6026,681500000.0
2006-02-02 15:25:00,1.6024,1.6029,1.6015,1.6015,681500000.0
2006-02-02 15:30:00,1.6015,1.6019,1.6008,1.6011,681500000.0
2006-02-02 15:35:00,1.6009,1.6015,1.6009,1.6014,681500000.0
2006-02-02 15:40:00,1.6015,1.602,1.6012,1.6019,545200000.0
2006-02-02 15:45:00,1.6018,1.6019,1.6011,1.6015,681500000.0
2006-02-02 15:50:00,1.6016,1.6019,1.6011,1.6013,681500000.0
2006-02-02 15:55:00,1.6012,1.6019,1.6009,1.6014,681500000.0
2006-02-02 16:00:00,1.6013,1.6024,1.6013,1.6019,681500000.0
2006-02-02 16:05:00,1.6018,1.6029,1.6017,1.6024,681500000.0
2006-02-02 16:10:00,1.6023,1.604,1.602,1.6035,681500000.0
2006-02-02 16:15:00,1.6034,1.6042,1.6034,1.604,681500000.0
2006-02-02 16:20:00,1.6038,1.6044,1.6026,1.6042,681500000.0
2006-02-02 16:25:00,1.6039,1.6043,1.6032,1.6038,681500000.0
2006-02-02 16:30:00,1.6035,1.6036,1.6026,1.6031,681500000.0
2006-02-02 16:35:00,1.6032,1.6035,1.6029,1.6032,681500000.0
2006-02-02 16:40:00,1.6031,1.6038,1.6028,1.6037,681500000.0
2006-02-02 16:45:00,1.604,1.6042,1.603,1.6031,681500000.0
2006-02-02 16:50:00,1.603,1.6035,1.6026,1.6034,681500000.0
2006-02-02 16:55:00,1.6032,1.6035,1.6026,1.6026,681500000.0
2006-02-02 17:00:00,1.6024,1.6032,1.6018,1.6021,681500000.0
2006-02-02 17:05:00,1.602,1.6024,1.6017,1.6019,681500000.0
2006-02-02 17:10:00,1.6021,1.603,1.6019,1.6028,681500000.0
2006-02-02 17:15:00,1.6029,1.6032,1.6024,1.6031,681500000.0
2006-02-02 17:20:00,1.603,1.6038,1.6024,1.6029,681500000.0
2006-02-02 17:25:00,1.6028,1.603,1.6019,1.602,681500000.0
2006-02-02 17:30:00,1.6019,1.6024,1.6016,1.602,681500000.0
2006-02-02 17:35:00,1.6019,1.6026,1.6015,1.6021,681500000.0
2006-02-02 17:40:00,1.602,1.6028,1.602,1.6024,681500000.0
2006-02-02 17:45:00,1.6026,1.6026,1.6016,1.602,681500000.0
2006-02-02 17:50:00,1.6019,1.6029,1.6019,1.6026,681500000.0
2006-02-02 17:55:00,1.6024,1.6028,1.6023,1.6024,681500000.0
2006-02-02 18:00:00,1.6024,1.6026,1.6018,1.6018,681500000.0
2006-02-02 18:05:00,1.6019,1.603,1.6015,1.6026,681500000.0
2006-02-02 18:10:00,1.6024,1.6031,1.6024,1.6031,681500000.0
2006-02-02 18:15:00,1.603,1.603,1.6024,1.6024,681500000.0
2006-02-02 18:20:00,1.6026,1.603,1.6024,1.6028,681500000.0
2006-02-02 18:25:00,1.6029,1.6031,1.6026,1.6026,681500000.0
2006-02-02 18:30:00,1.6028,1.603,1.6024,1.6024,408900000.0
2006-02-02 18:35:00,1.6026,1.6029,1.6024,1.6028,681500000.0
2006-02-02 18:40:00,1.6029,1.6029,1.6013,1.6019,681500000.0
2006-02-02 18:45:00,1.602,1.6032,1.6019,1.603,681500000.0
2006-02-02 18:50:00,1.6032,1.6036,1.6028,1.6035,681500000.0
2006-02-02 18:55:00,1.6034,1.6035,1.603,1.6034,681500000.0
2006-02-02 19:00:00,1.6036,1.6036,1.6026,1.6026,681500000.0
2006-02-02 19:05:00,1.6028,1.6044,1.6028,1.6041,681500000.0
2006-02-02 19:10:00,1.604,1.6042,1.6036,1.604,681500000.0
2006-02-02 19:15:00,1.6038,1.604,1.6036,1.6039,681500000.0
2006-02-02 19:20:00,1.6037,1.6044,1.6032,1.6034,681500000.0
2006-02-02 19:25:00,1.6032,1.604,1.6032,1.6037,681500000.0
2006-02-02 19:30:00,1.6039,1.6039,1.6035,1.6038,681500000.0
2006-02-02 19:35:00,1.6039,1.604,1.6034,1.604,681500000.0
2006-02-02 19:40:00,1.6039,1.604,1.6036,1.6036,681500000.0
2006-02-02 19:45:00,1.6039,1.6044,1.6038,1.6043,681500000.0
2006-02-02 19:50:00,1.6041,1.6043,1.6039,1.6041,681500000.0
2006-02-02 19:55:00,1.6042,1.6043,1.6036,1.604,681500000.0
2006-02-02 20:00:00,1.6038,1.6038,1.6032,1.6032,681500000.0
2006-02-02 20:05:00,1.6034,1.6038,1.6034,1.6038,681500000.0
2006-02-02 20:10:00,1.6037,1.6041,1.6037,1.604,681500000.0
2006-02-02 20:15:00,1.6039,1.604,1.6037,1.6039,681500000.0
2006-02-02 20:20:00,1.6037,1.6043,1.6036,1.6039,681500000.0
2006-02-02 20:25:00,1.604,1.6042,1.6037,1.6041,681500000.0
2006-02-02 20:30:00,1.604,1.6044,1.6039,1.6043,681500000.0
2006-02-02 20:35:00,1.6043,1.6046,1.6041,1.6041,681500000.0
2006-02-02 20:40:00,1.6042,1.6044,1.6041,1.6043,681500000.0
2006-02-02 20:45:00,1.6042,1.6044,1.6042,1.6044,681500000.0
2006-02-02 20:50:00,1.6043,1.6044,1.6041,1.6042,681500000.0
2006-02-02 20:55:00,1.6041,1.6041,1.6032,1.6034,681500000.0
2006-02-02 21:00:00,1.6031,1.6035,1.603,1.6034,681500000.0
2006-02-02 21:05:00,1.6032,1.6036,1.6032,1.6032,681500000.0
2006-02-02 21:10:00,1.6031,1.6035,1.6031,1.6034,408900000.0
2006-02-02 21:15:00,1.6032,1.6034,1.603,1.6032,408900000.0
2006-02-02 21:20:00,1.6031,1.6036,1.6031,1.6036,545200000.0
2006-02-02 21:25:00,1.6037,1.606,1.6037,1.6056,681500000.0
2006-02-02 21:30:00,1.6054,1.6058,1.6048,1.6048,681500000.0
2006-02-02 21:35:00,1.6052,1.6056,1.605,1.6054,681500000.0
2006-02-02 21:40:00,1.6055,1.6055,1.6048,1.6049,681500000.0
2006-02-02 21:45:00,1.6048,1.6054,1.6046,1.6049,681500000.0
2006-02-02 21:50:00,1.6048,1.6054,1.6046,1.6046,681500000.0
2006-02-02 21:55:00,1.6048,1.6048,1.6044,1.6044,681500000.0
2006-02-02 22:00:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 22:05:00,1.6044,1.6048,1.6042,1.6046,545200000.0
2006-02-02 22:10:00,1.6044,1.6048,1.6044,1.6048,408900000.0
2006-02-02 22:15:00,1.6049,1.6054,1.6048,1.6054,681500000.0
2006-02-02 22:20:00,1.6055,1.6056,1.6053,1.6053,681500000.0
2006-02-02 22:25:00,1.6054,1.6058,1.6052,1.6053,545200000.0
2006-02-02 22:30:00,1.605,1.6052,1.6044,1.6046,681500000.0
2006-02-02 22:35:00,1.6048,1.6048,1.6046,1.6046,272600000.0
2006-02-02 22:40:00,1.6048,1.6052,1.6046,1.605,681500000.0
2006-02-02 22:45:00,1.6049,1.6052,1.6046,1.6046,681500000.0
2006-02-02 22:50:00,1.6048,1.6056,1.6046,1.6054,681500000.0
2006-02-02 22:55:00,1.6056,1.6056,1.6044,1.6044,681500000.0
2006-02-02 23:00:00,1.6046,1.605,1.6044,1.6049,545200000.0
2006-02-02 23:05:00,1.605,1.6055,1.6049,1.6055,681500000.0
2006-02-02 23:10:00,1.6056,1.6059,1.6055,1.6056,681500000.0
2006-02-02 23:15:00,1.6058,1.6065,1.6048,1.6048,681500000.0
2006-02-02 23:20:00,1.6046,1.6048,1.6044,1.6046,681500000.0
2006-02-02 23:25:00,1.6048,1.6052,1.6046,1.6048,681500000.0
2006-02-02 23:30:00,1.6049,1.605,1.6048,1.6048,272600000.0
2006-02-02 23:35:00,1.6049,1.6049,1.6037,1.6037,681500000.0
2006-02-02 23:40:00,1.6038,1.604,1.6029,1.6036,681500000.0
2006-02-02 23:45:00,1.6035,1.6035,1.6031,1.6034,681500000.0
2006-02-02 23:50:00,1.6035,1.6037,1.6031,1.6034,681500000.0
2006-02-02 23:55:00,1.6032,1.6035,1.6032,1.6032,545200000.0
2006-02-03 00:00:00,1.6035,1.6038,1.6034,1.6036,681500000.0
2006-02-03 00:05:00,1.6035,1.6037,1.6032,1.6032,545200000.0
2006-02-03 00:10:00,1.6031,1.6031,1.6028,1.6029,408900000.0
2006-02-03 00:15:00,1.603,1.6037,1.6028,1.6035,681500000.0
2006-02-03 00:20:00,1.6036,1.6038,1.6034,1.6038,681500000.0
2006-02-03 00:25:00,1.604,1.604,1.6036,1.6039,681500000.0
2006-02-03 00:30:00,1.6038,1.604,1.6032,1.6032,681500000.0
2006-02-03 00:35:00,1.6034,1.6037,1.6032,1.6036,545200000.0
2006-02-03 00:40:00,1.6038,1.6042,1.603,1.6036,681500000.0
2006-02-03 00:45:00,1.6035,1.6039,1.6035,1.6037,545200000.0
2006-02-03 00:50:00,1.6036,1.6038,1.6028,1.6028,681500000.0
2006-02-03 00:55:00,1.6029,1.6037,1.6029,1.6034,681500000.0
2006-02-03 01:00:00,1.6037,1.6037,1.6032,1.6035,681500000.0
2006-02-03 01:05:00,1.6037,1.6039,1.6032,1.6039,681500000.0
2006-02-03 01:10:00,1.6038,1.6048,1.6038,1.6046,681500000.0
2006-02-03 01:15:00,1.6048,1.6053,1.6032,1.6053,681500000.0
2006-02-03 01:20:00,1.6054,1.6066,1.6054,1.6061,681500000.0
2006-02-03 01:25:00,1.606,1.6065,1.6052,1.6059,681500000.0
2006-02-03 01:30:00,1.606,1.6065,1.6042,1.6056,681500000.0
2006-02-03 01:35:00,1.6058,1.6059,1.605,1.6054,681500000.0
2006-02-03 01:40:00,1.6055,1.6073,1.6055,1.6066,681500000.0
2006-02-03 01:45:00,1.6068,1.6069,1.6061,1.6066,681500000.0
2006-02-03 01:50:00,1.606,1.6068,1.606,1.6065,681500000.0
2006-02-03 01:55:00,1.6064,1.6065,1.605,1.6054,681500000.0
2006-02-03 02:00:00,1.6055,1.6059,1.6054,1.6056,681500000.0
2006-02-03 02:05:00,1.6055,1.6061,1.6055,1.6059,681500000.0
2006-02-03 02:10:00,1.6058,1.6069,1.6054,1.6069,681500000.0
2006-02-03 02:15:00,1.6068,1.6071,1.6063,1.6066,681500000.0
2006-02-03 02:20:00,1.6065,1.6069,1.606,1.6068,681500000.0
2006-02-03 02:25:00,1.6066,1.6066,1.6059,1.6059,681500000.0
2006-02-03 02:30:00,1.606,1.6063,1.6058,1.606,681500000.0
2006-02-03 02:35:00,1.6061,1.6066,1.606,1.6063,681500000.0
2006-02-03 02:40:00,1.6065,1.6066,1.606,1.6064,408900000.0
2006-02-03 02:45:00,1.6063,1.6064,1.6059,1.6061,681500000.0
2006-02-03 02:50:00,1.6056,1.6063,1.6056,1.606,545200000.0
2006-02-03 02:55:00,1.6059,1.6068,1.6059,1.6064,681500000.0
2006-02-03 03:00:00,1.6065,1.6066,1.6061,1.6063,681500000.0
2006-02-03 03:05:00,1.6061,1.6064,1.6056,1.6056,681500000.0
2006-02-03 03:10:00,1.6054,1.6059,1.6053,1.6056,681500000.0
2006-02-03 03:15:00,1.6058,1.6058,1.6053,1.6054,681500000.0
2006-02-03 03:20:00,1.6053,1.6053,1.6048,1.605,681500000.0
2006-02-03 03:25:00,1.6052,1.6054,1.6046,1.6052,681500000.0
2006-02-03 03:30:00,1.6053,1.6054,1.6049,1.605,545200000.0
2006-02-03 03:35:00,1.6052,1.6055,1.605,1.605,681500000.0
2006-02-03 03:40:00,1.6049,1.6056,1.6049,1.6055,681500000.0
2006-02-03 03:45:00,1.6056,1.606,1.605,1.6058,681500000.0
2006-02-03 03:50:00,1.6056,1.6059,1.6054,1.6058,545200000.0
2006-02-03 03:55:00,1.6059,1.6061,1.6056,1.6059,545200000.0
2006-02-03 04:00:00,1.6058,1.6058,1.6052,1.6054,681500000.0
2006-02-03 04:05:00,1.6054,1.606,1.6054,1.606,681500000.0
2006-02-03 04:10:00,1.6059,1.6061,1.6059,1.606,408900000.0
2006-02-03 04:15:00,1.6061,1.6061,1.6052,1.6053,545200000.0
2006-02-03 04:20:00,1.6054,1.6058,1.605,1.6052,545200000.0
2006-02-03 04:25:00,1.605,1.6053,1.605,1.6052,545200000.0
2006-02-03 04:30:00,1.6053,1.6054,1.6048,1.6049,408900000.0
2006-02-03 04:35:00,1.6048,1.6056,1.6048,1.6056,545200000.0
2006-02-03 04:40:00,1.6058,1.6061,1.6056,1.606,545200000.0
2006-02-03 04:45:00,1.6063,1.6063,1.6054,1.6058,545200000.0
2006-02-03 04:50:00,1.6059,1.606,1.6056,1.6059,681500000.0
2006-02-03 04:55:00,1.6056,1.6058,1.6055,1.6055,545200000.0
2006-02-03 05:00:00,1.6056,1.6059,1.6054,1.6055,681500000.0
2006-02-03 05:05:00,1.6056,1.6056,1.6053,1.6055,545200000.0
2006-02-03 05:10:00,1.6056,1.6058,1.6055,1.6055,681500000.0
2006-02-03 05:15:00,1.6056,1.6056,1.6054,1.6055,681500000.0
2006-02-03 05:20:00,1.6056,1.6056,1.6054,1.6054,545200000.0
2006-02-03 05:25:00,1.6055,1.6055,1.605,1.605,681500000.0
2006-02-03 05:30:00,1.6049,1.6052,1.6049,1.6052,681500000.0
2006-02-03 05:35:00,1.6053,1.6054,1.6049,1.6054,681500000.0
2006-02-03 05:40:00,1.6053,1.6053,1.6049,1.6053,545200000.0
2006-02-03 05:45:00,1.6054,1.606,1.6053,1.6059,681500000.0
2006-02-03 05:50:00,1.6058,1.606,1.6056,1.606,681500000.0
2006-02-03 05:55:00,1.6061,1.6061,1.6058,1.6059,545200000.0
2006-02-03 06:00:00,1.606,1.6061,1.6056,1.606,681500000.0
2006-02-03 06:05:00,1.6061,1.6061,1.6058,1.606,408900000.0
2006-02-03 06:10:00,1.6061,1.6061,1.606,1.606,272600000.0
2006-02-03 06:15:00,1.6058,1.606,1.6054,1.6058,545200000.0
2006-02-03 06:20:00,1.6059,1.6061,1.6056,1.606,681500000.0
2006-02-03 06:25:00,1.6059,1.6063,1.6059,1.6061,545200000.0
2006-02-03 06:30:00,1.6063,1.6063,1.6056,1.6058,545200000.0
2006-02-03 06:35:00,1.6056,1.606,1.6056,1.6059,681500000.0
2006-02-03 06:40:00,1.6058,1.6059,1.6053,1.6055,545200000.0
2006-02-03 06:45:00,1.6054,1.6056,1.6053,1.6055,681500000.0
2006-02-03 06:50:00,1.6054,1.6056,1.605,1.6054,681500000.0
2006-02-03 06:55:00,1.6053,1.6058,1.6053,1.6054,681500000.0
2006-02-03 07:00:00,1.6055,1.6058,1.6053,1.6055,681500000.0
2006-02-03 07:05:00,1.6056,1.6056,1.6049,1.605,681500000.0
2006-02-03 07:10:00,1.6049,1.6054,1.6049,1.6052,681500000.0
2006-02-03 07:15:00,1.605,1.6058,1.605,1.6054,681500000.0
2006-02-03 07:20:00,1.6055,1.6055,1.605,1.6053,681500000.0
2006-02-03 07:25:00,1.6055,1.6055,1.605,1.6055,545200000.0
2006-02-03 07:30:00,1.6054,1.6056,1.6048,1.605,545200000.0
2006-02-03 07:35:00,1.6049,1.6049,1.6044,1.6046,545200000.0
2006-02-03 07:40:00,1.6044,1.6048,1.6044,1.6044,545200000.0
2006-02-03 07:45:00,1.6043,1.6046,1.6037,1.604,681500000.0
2006-02-03 07:50:00,1.6039,1.6043,1.6039,1.604,545200000.0
2006-02-03 07:55:00,1.6039,1.6039,1.6035,1.6035,545200000.0
2006-02-03 08:00:00,1.6034,1.604,1.6034,1.6039,681500000.0
2006-02-03 08:05:00,1.6042,1.6043,1.6034,1.6035,681500000.0
2006-02-03 08:10:00,1.6037,1.6038,1.603,1.6032,681500000.0
2006-02-03 08:15:00,1.6031,1.6039,1.603,1.6035,681500000.0
2006-02-03 08:20:00,1.6036,1.6042,1.6036,1.604,681500000.0
2006-02-03 08:25:00,1.6039,1.6049,1.6039,1.6048,681500000.0
2006-02-03 08:30:00,1.6049,1.605,1.604,1.6043,681500000.0
2006-02-03 08:35:00,1.6042,1.6044,1.6035,1.6035,681500000.0
2006-02-03 08:40:00,1.6036,1.604,1.6031,1.6031,681500000.0
2006-02-03 08:45:00,1.603,1.6031,1.602,1.6024,681500000.0
2006-02-03 08:50:00,1.6026,1.6032,1.6024,1.6032,681500000.0
2006-02-03 08:55:00,1.6031,1.604,1.6031,1.6031,681500000.0
2006-02-03 09:00:00,1.603,1.6032,1.6026,1.6029,681500000.0
2006-02-03 09:05:00,1.6031,1.6034,1.6026,1.603,681500000.0
2006-02-03 09:10:00,1.6029,1.6038,1.6026,1.6035,681500000.0
2006-02-03 09:15:00,1.6036,1.6036,1.6032,1.6036,681500000.0
2006-02-03 09:20:00,1.6037,1.6038,1.6032,1.6035,681500000.0
2006-02-03 09:25:00,1.6036,1.6037,1.6032,1.6034,681500000.0
2006-02-03 09:30:00,1.6035,1.604,1.6032,1.6036,681500000.0
2006-02-03 09:35:00,1.6035,1.6046,1.6035,1.6044,681500000.0
2006-02-03 09:40:00,1.6042,1.6046,1.6038,1.6038,681500000.0
2006-02-03 09:45:00,1.6037,1.6043,1.6037,1.604,681500000.0
2006-02-03 09:50:00,1.6039,1.6042,1.6038,1.6039,681500000.0
2006-02-03 09:55:00,1.6038,1.6039,1.6034,1.6037,681500000.0
2006-02-03 10:00:00,1.6036,1.6039,1.6032,1.6038,681500000.0
2006-02-03 10:05:00,1.6037,1.604,1.6037,1.6039,681500000.0
2006-02-03 10:10:00,1.604,1.6043,1.6038,1.6043,681500000.0
2006-02-03 10:15:00,1.6042,1.6049,1.604,1.6046,681500000.0
2006-02-03 10:20:00,1.6044,1.6046,1.6039,1.6039,545200000.0
2006-02-03 10:25:00,1.604,1.604,1.6036,1.6039,681500000.0
2006-02-03 10:30:00,1.604,1.6044,1.6038,1.604,681500000.0
2006-02-03 10:35:00,1.6042,1.6044,1.604,1.6042,681500000.0
2006-02-03 10:40:00,1.6043,1.6046,1.6043,1.6044,408900000.0
2006-02-03 10:45:00,1.6044,1.6046,1.604,1.6046,681500000.0
2006-02-03 10:50:00,1.6044,1.6046,1.604,1.6044,681500000.0
2006-02-03 10:55:00,1.6042,1.6044,1.6036,1.6038,545200000.0
2006-02-03 11:00:00,1.6039,1.604,1.6037,1.6039,681500000.0
2006-02-03 11:05:00,1.604,1.604,1.6038,1.6039,681500000.0
2006-02-03 11:10:00,1.604,1.604,1.6032,1.6035,681500000.0
2006-02-03 11:15:00,1.6036,1.604,1.6032,1.604,681500000.0
2006-02-03 11:20:00,1.6039,1.604,1.6037,1.6038,545200000.0
2006-02-03 11:25:00,1.6039,1.6046,1.6038,1.6044,681500000.0
2006-02-03 11:30:00,1.6043,1.6048,1.604,1.6046,408900000.0
2006-02-03 11:35:00,1.6044,1.6046,1.604,1.6046,545200000.0
2006-02-03 11:40:00,1.6044,1.6048,1.6043,1.6048,545200000.0
2006-02-03 11:45:00,1.6046,1.6048,1.6043,1.6044,681500000.0
2006-02-03 11:50:00,1.604,1.6042,1.6032,1.604,545200000.0
2006-02-03 11:55:00,1.6042,1.6046,1.6039,1.6043,681500000.0
2006-02-03 12:00:00,1.6042,1.6043,1.6037,1.6039,545200000.0
2006-02-03 12:05:00,1.6038,1.604,1.6034,1.6035,681500000.0
2006-02-03 12:10:00,1.6032,1.6036,1.603,1.603,681500000.0
2006-02-03 12:15:00,1.6031,1.6032,1.6028,1.6032,545200000.0
2006-02-03 12:20:00,1.603,1.6032,1.6026,1.603,681500000.0
2006-02-03 12:25:00,1.6031,1.604,1.6029,1.6034,681500000.0
2006-02-03 12:30:00,1.6032,1.6035,1.6024,1.6026,681500000.0
2006-02-03 12:35:00,1.6024,1.6031,1.602,1.6023,681500000.0
2006-02-03 12:40:00,1.6024,1.6031,1.602,1.6023,681500000.0
2006-02-03 12:45:00,1.602,1.6032,1.602,1.6032,681500000.0
2006-02-03 12:50:00,1.6031,1.6035,1.6028,1.6028,545200000.0
2006-02-03 12:55:00,1.6029,1.6031,1.6024,1.6024,681500000.0
2006-02-03 13:00:00,1.6026,1.6028,1.6021,1.6024,545200000.0
2006-02-03 13:05:00,1.6023,1.6024,1.6021,1.6024,545200000.0
2006-02-03 13:10:00,1.6026,1.6026,1.602,1.6026,681500000.0
2006-02-03 13:15:00,1.6028,1.6031,1.6028,1.6031,681500000.0
2006-02-03 13:20:00,1.6031,1.6032,1.6024,1.6031,545200000.0
2006-02-03 13:25:00,1.603,1.6032,1.6029,1.6032,681500000.0
2006-02-03 13:30:00,1.6034,1.6035,1.603,1.6032,545200000.0
2006-02-03 13:35:00,1.6031,1.6032,1.6026,1.6026,681500000.0
2006-02-03 13:40:00,1.6024,1.603,1.6024,1.6028,545200000.0
2006-02-03 13:45:00,1.603,1.6035,1.6028,1.6035,681500000.0
2006-02-03 13:50:00,1.6034,1.6035,1.6029,1.6031,681500000.0
2006-02-03 13:55:00,1.6032,1.6034,1.6028,1.6032,681500000.0
2006-02-03 14:00:00,1.6034,1.6039,1.6032,1.6035,545200000.0
2006-02-03 14:05:00,1.6034,1.6036,1.6032,1.6035,545200000.0
2006-02-03 14:10:00,1.6036,1.604,1.6028,1.6031,681500000.0
2006-02-03 14:15:00,1.6032,1.6043,1.603,1.6043,681500000.0
2006-02-03 14:20:00,1.6044,1.6046,1.6024,1.6028,681500000.0
2006-02-03 14:25:00,1.6029,1.6039,1.6023,1.6024,681500000.0
2006-02-03 14:30:00,1.6048,1.6073,1.6009,1.6011,681500000.0
2006-02-03 14:35:00,1.6016,1.6019,1.6002,1.6014,681500000.0
2006-02-03 14:40:00,1.6015,1.6019,1.6005,1.6013,681500000.0
2006-02-03 14:45:00,1.6014,1.6026,1.6004,1.6019,681500000.0
2006-02-03 14:50:00,1.6018,1.6019,1.6,1.6005,681500000.0
2006-02-03 14:55:00,1.6004,1.6015,1.5997,1.6006,681500000.0
2006-02-03 15:00:00,1.6005,1.6015,1.5995,1.5997,681500000.0
2006-02-03 15:05:00,1.5999,1.6008,1.599,1.6004,681500000.0
2006-02-03 15:10:00,1.6002,1.6019,1.6002,1.6008,681500000.0
2006-02-03 15:15:00,1.6009,1.6012,1.5996,1.6002,681500000.0
2006-02-03 15:20:00,1.6005,1.6011,1.5997,1.6006,681500000.0
2006-02-03 15:25:00,1.6004,1.6006,1.5997,1.6002,681500000.0
2006-02-03 15:30:00,1.6,1.6009,1.5997,1.6006,681500000.0
2006-02-03 15:35:00,1.6005,1.6008,1.5994,1.5997,681500000.0
2006-02-03 15:40:00,1.5999,1.6012,1.5999,1.6012,681500000.0
2006-02-03 15:45:00,1.6013,1.6021,1.6004,1.6012,681500000.0
2006-02-03 15:50:00,1.6013,1.6019,1.6009,1.6015,681500000.0
2006-02-03 15:55:00,1.6013,1.6018,1.5997,1.6004,681500000.0
2006-02-03 16:00:00,1.5997,1.6012,1.5995,1.6005,681500000.0
2006-02-03 16:05:00,1.6006,1.6019,1.6006,1.6013,681500000.0
2006-02-03 16:10:00,1.6012,1.6015,1.6004,1.6005,681500000.0
2006-02-03 16:15:00,1.6006,1.6013,1.5999,1.6009,681500000.0
2006-02-03 16:20:00,1.6011,1.6019,1.6002,1.6016,681500000.0
2006-02-03 16:25:00,1.6015,1.6019,1.6009,1.6014,681500000.0
2006-02-03 16:30:00,1.6015,1.6021,1.6015,1.6017,681500000.0
2006-02-03 16:35:00,1.6016,1.6024,1.6013,1.6024,681500000.0
2006-02-03 16:40:00,1.6021,1.6026,1.6013,1.6026,681500000.0
2006-02-03 16:45:00,1.6024,1.6032,1.602,1.603,681500000.0
2006-02-03 16:50:00,1.6029,1.6031,1.6019,1.6019,681500000.0
2006-02-03 16:55:00,1.602,1.6046,1.602,1.6042,681500000.0
2006-02-03 17:00:00,1.604,1.6044,1.603,1.6037,681500000.0
2006-02-03 17:05:00,1.6038,1.6044,1.6032,1.6036,681500000.0
2006-02-03 17:10:00,1.6034,1.6037,1.6028,1.603,681500000.0
2006-02-03 17:15:00,1.6031,1.6034,1.6026,1.6032,681500000.0
2006-02-03 17:20:00,1.6034,1.6042,1.6028,1.6039,681500000.0
2006-02-03 17:25:00,1.6038,1.6052,1.6037,1.6044,681500000.0
2006-02-03 17:30:00,1.6043,1.6055,1.6043,1.6053,681500000.0
2006-02-03 17:35:00,1.6054,1.606,1.6049,1.6056,681500000.0
2006-02-03 17:40:00,1.6055,1.6056,1.6039,1.604,681500000.0
2006-02-03 17:45:00,1.6039,1.6044,1.6039,1.604,681500000.0
2006-02-03 17:50:00,1.6042,1.6046,1.604,1.6044,681500000.0
2006-02-03 17:55:00,1.6043,1.6046,1.604,1.6042,681500000.0
2006-02-03 18:00:00,1.6043,1.6046,1.6037,1.6046,681500000.0
2006-02-03 18:05:00,1.6048,1.6052,1.6044,1.6046,681500000.0
2006-02-03 18:10:00,1.6042,1.6046,1.6041,1.6043,681500000.0
2006-02-03 18:15:00,1.6042,1.6048,1.6039,1.604,681500000.0
2006-02-03 18:20:00,1.6041,1.6043,1.6035,1.604,681500000.0
2006-02-03 18:25:00,1.6037,1.604,1.6031,1.6034,681500000.0
2006-02-03 18:30:00,1.6032,1.6036,1.6026,1.6032,681500000.0
2006-02-03 18:35:00,1.6031,1.6032,1.6029,1.603,681500000.0
2006-02-03 18:40:00,1.6032,1.6032,1.6029,1.6032,408900000.0
2006-02-03 18:45:00,1.6034,1.6034,1.6024,1.6029,681500000.0
2006-02-03 18:50:00,1.6026,1.6028,1.6017,1.6017,681500000.0
2006-02-03 18:55:00,1.6018,1.6024,1.6017,1.6018,681500000.0
2006-02-03 19:00:00,1.602,1.6021,1.6017,1.602,545200000.0
2006-02-03 19:05:00,1.6019,1.602,1.6018,1.602,545200000.0
2006-02-03 19:10:00,1.6021,1.6023,1.6018,1.602,681500000.0
2006-02-03 19:15:00,1.6021,1.6021,1.602,1.602,545200000.0
2006-02-03 19:20:00,1.6021,1.6026,1.6021,1.6024,545200000.0
2006-02-03 19:25:00,1.6023,1.6032,1.6023,1.603,681500000.0
2006-02-03 19:30:00,1.6029,1.6032,1.6029,1.6029,545200000.0
2006-02-03 19:35:00,1.6028,1.603,1.6028,1.6029,681500000.0
2006-02-03 19:40:00,1.603,1.6032,1.6028,1.603,681500000.0
2006-02-03 19:45:00,1.6028,1.6032,1.6028,1.6031,681500000.0
2006-02-03 19:50:00,1.6032,1.6034,1.6028,1.6029,681500000.0
2006-02-03 19:55:00,1.6028,1.603,1.6023,1.6026,545200000.0
2006-02-03 20:00:00,1.6026,1.6034,1.6026,1.6032,545200000.0
2006-02-03 20:05:00,1.6035,1.6035,1.6029,1.6031,408900000.0
2006-02-03 20:10:00,1.603,1.6036,1.6029,1.6035,545200000.0
2006-02-03 20:15:00,1.6034,1.6034,1.6031,1.6034,681500000.0
2006-02-03 20:20:00,1.6032,1.6036,1.6031,1.6035,681500000.0
2006-02-03 20:25:00,1.6034,1.6039,1.6032,1.6039,681500000.0
2006-02-03 20:30:00,1.604,1.6043,1.6039,1.604,545200000.0
2006-02-03 20:35:00,1.6039,1.6042,1.6035,1.6041,681500000.0
2006-02-03 20:40:00,1.6042,1.6043,1.604,1.6042,681500000.0
2006-02-03 20:45:00,1.6043,1.6048,1.6043,1.6044,681500000.0
2006-02-03 20:50:00,1.6046,1.6048,1.6044,1.6048,681500000.0
2006-02-03 20:55:00,1.6046,1.6055,1.6046,1.6055,545200000.0
2006-02-03 21:00:00,1.6054,1.6056,1.6053,1.6054,681500000.0
2006-02-03 21:05:00,1.6055,1.6055,1.605,1.6054,681500000.0
2006-02-03 21:10:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-03 21:15:00,1.6054,1.6056,1.6048,1.6053,545200000.0
2006-02-03 21:20:00,1.6054,1.6054,1.6048,1.6048,545200000.0
2006-02-03 21:25:00,1.6049,1.6049,1.6046,1.6048,545200000.0
2006-02-03 21:30:00,1.6049,1.6053,1.6048,1.6052,681500000.0
2006-02-03 21:35:00,1.6049,1.6055,1.6048,1.605,545200000.0
2006-02-03 21:40:00,1.605,1.6052,1.6046,1.605,681500000.0
2006-02-03 21:45:00,1.6049,1.605,1.6048,1.6048,681500000.0
2006-02-03 21:50:00,1.6046,1.6048,1.6044,1.6048,681500000.0
2006-02-03 21:55:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-03 22:00:00,1.6046,1.6046,1.6044,1.6044,681500000.0
2006-02-03 22:05:00,1.6046,1.6046,1.6043,1.6046,681500000.0
2006-02-03 22:10:00,1.6044,1.6046,1.6042,1.6044,545200000.0
2006-02-03 22:15:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-03 22:20:00,1.6047,1.6053,1.6045,1.6053,545200000.0
2006-02-03 22:25:00,1.6049,1.6053,1.6049,1.6053,545200000.0
2006-02-03 22:30:00,1.605,1.6052,1.605,1.6051,408900000.0
2006-02-03 22:35:00,1.605,1.605,1.6045,1.6046,545200000.0
2006-02-03 22:40:00,1.6048,1.605,1.6045,1.6047,545200000.0
2006-02-03 22:45:00,1.6048,1.605,1.6046,1.6047,681500000.0
2006-02-03 22:50:00,1.6048,1.6053,1.6043,1.6043,545200000.0
2006-02-03 22:55:00,1.6045,1.6049,1.6044,1.6048,681500000.0
2006-02-06 00:00:00,1.6063,1.6064,1.6056,1.606,545200000.0
2006-02-06 00:05:00,1.6063,1.6063,1.6055,1.6056,545200000.0
2006-02-06 00:10:00,1.6055,1.6063,1.6055,1.6061,408900000.0
2006-02-06 00:15:00,1.6063,1.6063,1.6059,1.606,681500000.0
2006-02-06 00:20:00,1.6059,1.606,1.6058,1.6058,272600000.0
2006-02-06 00:25:00,1.6059,1.6066,1.6055,1.6065,681500000.0
2006-02-06 00:30:00,1.6066,1.6066,1.6061,1.6061,545200000.0
2006-02-06 00:35:00,1.606,1.6063,1.6054,1.6063,408900000.0
2006-02-06 00:40:00,1.6061,1.6061,1.6058,1.6058,681500000.0
2006-02-06 00:45:00,1.6056,1.6063,1.6055,1.6059,545200000.0
2006-02-06 00:50:00,1.6058,1.6059,1.6052,1.6052,681500000.0
2006-02-06 00:55:00,1.6053,1.6056,1.6052,1.6054,681500000.0
2006-02-06 01:00:00,1.6059,1.6068,1.6056,1.6066,681500000.0
2006-02-06 01:05:00,1.6068,1.6071,1.606,1.6069,681500000.0
2006-02-06 01:10:00,1.6071,1.6073,1.6068,1.6068,681500000.0
2006-02-06 01:15:00,1.6072,1.6073,1.6065,1.6069,681500000.0
2006-02-06 01:20:00,1.6071,1.6074,1.6065,1.6069,681500000.0
2006-02-06 01:25:00,1.6071,1.6076,1.6069,1.6072,545200000.0
2006-02-06 01:30:00,1.6069,1.6074,1.6069,1.6072,681500000.0
2006-02-06 01:35:00,1.6071,1.6074,1.6066,1.6069,681500000.0
2006-02-06 01:40:00,1.6068,1.6073,1.6064,1.6069,681500000.0
2006-02-06 01:45:00,1.6068,1.6069,1.6064,1.6069,681500000.0
2006-02-06 01:50:00,1.6068,1.6071,1.606,1.6065,681500000.0
2006-02-06 01:55:00,1.6063,1.6069,1.6056,1.6068,681500000.0
2006-02-06 02:00:00,1.6069,1.6073,1.6061,1.6071,681500000.0
2006-02-06 02:05:00,1.6072,1.6073,1.6063,1.6069,681500000.0
2006-02-06 02:10:00,1.6071,1.6074,1.6066,1.6071,681500000.0
2006-02-06 02:15:00,1.6072,1.6076,1.6071,1.6076,681500000.0
2006-02-06 02:20:00,1.6073,1.608,1.6073,1.608,681500000.0
2006-02-06 02:25:00,1.6081,1.6086,1.6076,1.6086,681500000.0
2006-02-06 02:30:00,1.6084,1.6084,1.6073,1.6074,681500000.0
2006-02-06 02:35:00,1.6072,1.6074,1.6066,1.6072,681500000.0
2006-02-06 02:40:00,1.6071,1.6074,1.6069,1.6069,545200000.0
2006-02-06 02:45:00,1.6071,1.6071,1.6066,1.6068,681500000.0
2006-02-06 02:50:00,1.6066,1.6071,1.6066,1.6071,681500000.0
2006-02-06 02:55:00,1.6069,1.6074,1.6069,1.6074,545200000.0
2006-02-06 03:00:00,1.6071,1.6083,1.6071,1.6076,681500000.0
2006-02-06 03:05:00,1.6077,1.6083,1.6074,1.6079,681500000.0
2006-02-06 03:10:00,1.608,1.6086,1.6077,1.6084,681500000.0
2006-02-06 03:15:00,1.6081,1.6089,1.6081,1.6089,545200000.0
2006-02-06 03:20:00,1.6091,1.6095,1.6089,1.6091,681500000.0
2006-02-06 03:25:00,1.6089,1.6096,1.6089,1.6092,681500000.0
2006-02-06 03:30:00,1.6094,1.6099,1.6091,1.6099,681500000.0
2006-02-06 03:35:00,1.6098,1.6101,1.6093,1.6096,681500000.0
2006-02-06 03:40:00,1.6098,1.6101,1.6096,1.6101,408900000.0
2006-02-06 03:45:00,1.6096,1.6104,1.6096,1.6103,681500000.0
2006-02-06 03:50:00,1.6101,1.6104,1.6095,1.6103,681500000.0
2006-02-06 03:55:00,1.6101,1.6104,1.6096,1.6099,681500000.0
2006-02-06 04:00:00,1.6101,1.6104,1.6098,1.6103,545200000.0
2006-02-06 04:05:00,1.6101,1.6103,1.6095,1.6096,681500000.0
2006-02-06 04:10:00,1.6095,1.6096,1.6091,1.6093,681500000.0
2006-02-06 04:15:00,1.6094,1.6099,1.6089,1.6096,681500000.0
2006-02-06 04:20:00,1.6093,1.6093,1.6084,1.6089,681500000.0
2006-02-06 04:25:00,1.6091,1.6096,1.6087,1.6094,681500000.0
2006-02-06 04:30:00,1.6095,1.6099,1.6089,1.6091,681500000.0
2006-02-06 04:35:00,1.6092,1.6095,1.6089,1.6094,681500000.0
2006-02-06 04:40:00,1.6093,1.6096,1.6089,1.6091,545200000.0
2006-02-06 04:45:00,1.6092,1.6092,1.6086,1.6086,681500000.0
2006-02-06 04:50:00,1.6087,1.6093,1.6084,1.6092,681500000.0
2006-02-06 04:55:00,1.6093,1.6095,1.6089,1.6095,545200000.0
2006-02-06 05:00:00,1.6094,1.6096,1.6092,1.6093,681500000.0
2006-02-06 05:05:00,1.6092,1.6092,1.6087,1.6088,681500000.0
2006-02-06 05:10:00,1.6089,1.6091,1.6088,1.6089,545200000.0
2006-02-06 05:15:00,1.6091,1.6093,1.6088,1.6092,408900000.0
2006-02-06 05:20:00,1.6091,1.6098,1.6091,1.6096,545200000.0
2006-02-06 05:25:00,1.6095,1.6095,1.6092,1.6093,681500000.0
2006-02-06 05:30:00,1.6094,1.6096,1.6094,1.6095,681500000.0
2006-02-06 05:35:00,1.6093,1.6095,1.6093,1.6094,681500000.0
2006-02-06 05:40:00,1.6095,1.6096,1.6092,1.6096,545200000.0
2006-02-06 05:45:00,1.6098,1.6099,1.6093,1.6098,681500000.0
2006-02-06 05:50:00,1.6096,1.6099,1.6096,1.6099,681500000.0
2006-02-06 05:55:00,1.6098,1.6099,1.6095,1.6098,681500000.0
2006-02-06 06:00:00,1.6099,1.6099,1.6096,1.6096,681500000.0
2006-02-06 06:05:00,1.6095,1.6098,1.6094,1.6096,681500000.0
2006-02-06 06:10:00,1.6095,1.6096,1.6093,1.6093,681500000.0
2006-02-06 06:15:00,1.6094,1.6094,1.6092,1.6093,545200000.0
2006-02-06 06:20:00,1.6092,1.6093,1.6081,1.6088,681500000.0
2006-02-06 06:25:00,1.6089,1.6089,1.6084,1.6084,681500000.0
2006-02-06 06:30:00,1.6086,1.6093,1.6083,1.6092,545200000.0
2006-02-06 06:35:00,1.6093,1.6094,1.6089,1.6094,681500000.0
2006-02-06 06:40:00,1.6093,1.6096,1.6089,1.6092,681500000.0
2006-02-06 06:45:00,1.6091,1.6096,1.6089,1.6095,681500000.0
2006-02-06 06:50:00,1.6094,1.6098,1.6092,1.6093,681500000.0
2006-02-06 06:55:00,1.6094,1.6096,1.6092,1.6093,681500000.0
2006-02-06 07:00:00,1.6094,1.6094,1.6086,1.6092,681500000.0
2006-02-06 07:05:00,1.6091,1.6095,1.6089,1.6091,681500000.0
2006-02-06 07:10:00,1.6092,1.6094,1.6088,1.6091,681500000.0
2006-02-06 07:15:00,1.6089,1.6093,1.6084,1.6087,681500000.0
2006-02-06 07:20:00,1.6088,1.6089,1.6081,1.6083,681500000.0
2006-02-06 07:25:00,1.6084,1.6089,1.608,1.6086,681500000.0
2006-02-06 07:30:00,1.6087,1.6087,1.608,1.6083,681500000.0
2006-02-06 07:35:00,1.6081,1.6084,1.6081,1.6084,545200000.0
2006-02-06 07:40:00,1.6083,1.6094,1.608,1.6089,681500000.0
2006-02-06 07:45:00,1.6088,1.6091,1.6079,1.6079,545200000.0
2006-02-06 07:50:00,1.6078,1.6083,1.6066,1.6072,681500000.0
2006-02-06 07:55:00,1.6073,1.6077,1.6071,1.6074,681500000.0
2006-02-06 08:00:00,1.6073,1.608,1.6072,1.6078,681500000.0
2006-02-06 08:05:00,1.6079,1.608,1.6074,1.6078,681500000.0
2006-02-06 08:10:00,1.608,1.6081,1.6073,1.6081,681500000.0
2006-02-06 08:15:00,1.6077,1.6083,1.6071,1.6073,681500000.0
2006-02-06 08:20:00,1.6071,1.6077,1.6066,1.6066,681500000.0
2006-02-06 08:25:00,1.6068,1.6074,1.6065,1.6066,681500000.0
2006-02-06 08:30:00,1.6066,1.6071,1.606,1.6066,681500000.0
2006-02-06 08:35:00,1.6065,1.6066,1.6059,1.6064,681500000.0
2006-02-06 08:40:00,1.6063,1.6065,1.6055,1.6056,681500000.0
2006-02-06 08:45:00,1.6059,1.606,1.6055,1.6059,681500000.0
2006-02-06 08:50:00,1.6058,1.6063,1.6053,1.6056,681500000.0
2006-02-06 08:55:00,1.6055,1.606,1.6049,1.6056,681500000.0
2006-02-06 09:00:00,1.6058,1.6068,1.6055,1.6068,681500000.0
2006-02-06 09:05:00,1.6066,1.6066,1.606,1.606,681500000.0
2006-02-06 09:10:00,1.6061,1.6066,1.606,1.6066,681500000.0
2006-02-06 09:15:00,1.6065,1.6076,1.6065,1.6074,681500000.0
2006-02-06 09:20:00,1.6073,1.6081,1.6073,1.6078,681500000.0
2006-02-06 09:25:00,1.6079,1.6083,1.6072,1.6074,681500000.0
2006-02-06 09:30:00,1.6076,1.6076,1.6069,1.6073,681500000.0
2006-02-06 09:35:00,1.6072,1.6074,1.6064,1.6064,681500000.0
2006-02-06 09:40:00,1.6065,1.6065,1.6058,1.6058,681500000.0
2006-02-06 09:45:00,1.6056,1.6065,1.6056,1.6064,681500000.0
2006-02-06 09:50:00,1.6065,1.6065,1.6056,1.606,681500000.0
2006-02-06 09:55:00,1.6058,1.6061,1.6056,1.6061,681500000.0
2006-02-06 10:00:00,1.606,1.6063,1.6056,1.606,681500000.0
2006-02-06 10:05:00,1.6059,1.6064,1.6059,1.606,681500000.0
2006-02-06 10:10:00,1.6061,1.6066,1.6061,1.6063,681500000.0
2006-02-06 10:15:00,1.606,1.6068,1.606,1.6066,545200000.0
2006-02-06 10:20:00,1.6065,1.6069,1.6065,1.6068,681500000.0
2006-02-06 10:25:00,1.6069,1.6069,1.606,1.6064,681500000.0
2006-02-06 10:30:00,1.6065,1.6071,1.6064,1.6064,681500000.0
2006-02-06 10:35:00,1.6063,1.6064,1.606,1.6061,681500000.0
2006-02-06 10:40:00,1.6065,1.6066,1.6063,1.6065,681500000.0
2006-02-06 10:45:00,1.6066,1.6069,1.6065,1.6068,545200000.0
2006-02-06 10:50:00,1.6066,1.6069,1.6065,1.6066,681500000.0
2006-02-06 10:55:00,1.6068,1.6069,1.6063,1.6063,681500000.0
2006-02-06 11:00:00,1.6061,1.6066,1.6061,1.6064,681500000.0
2006-02-06 11:05:00,1.6066,1.6069,1.6065,1.6068,681500000.0
2006-02-06 11:10:00,1.6066,1.6069,1.606,1.606,681500000.0
2006-02-06 11:15:00,1.6063,1.6064,1.6056,1.6058,681500000.0
2006-02-06 11:20:00,1.606,1.606,1.6056,1.6058,681500000.0
2006-02-06 11:25:00,1.6056,1.6056,1.6048,1.6054,681500000.0
2006-02-06 11:30:00,1.6056,1.6061,1.6056,1.6058,681500000.0
2006-02-06 11:35:00,1.6059,1.6066,1.6056,1.6066,681500000.0
2006-02-06 11:40:00,1.6065,1.6068,1.6064,1.6068,681500000.0
2006-02-06 11:45:00,1.6066,1.6069,1.6064,1.6068,681500000.0
2006-02-06 11:50:00,1.6069,1.6069,1.6061,1.6068,681500000.0
2006-02-06 11:55:00,1.6069,1.6069,1.6066,1.6066,545200000.0
2006-02-06 12:00:00,1.6068,1.6072,1.6065,1.6068,545200000.0
2006-02-06 12:05:00,1.6066,1.6073,1.6066,1.6069,545200000.0
2006-02-06 12:10:00,1.6066,1.6068,1.6059,1.6063,681500000.0
2006-02-06 12:15:00,1.6066,1.6066,1.6059,1.6066,681500000.0
2006-02-06 12:20:00,1.6065,1.6068,1.606,1.6061,681500000.0
2006-02-06 12:25:00,1.606,1.606,1.6048,1.6058,681500000.0
2006-02-06 12:30:00,1.6059,1.6064,1.6056,1.6056,681500000.0
2006-02-06 12:35:00,1.6054,1.6056,1.604,1.6043,681500000.0
2006-02-06 12:40:00,1.6042,1.6053,1.6042,1.6048,545200000.0
2006-02-06 12:45:00,1.6046,1.6056,1.604,1.6054,681500000.0
2006-02-06 12:50:00,1.6053,1.6058,1.605,1.6054,681500000.0
2006-02-06 12:55:00,1.6055,1.6059,1.605,1.6056,681500000.0
2006-02-06 13:00:00,1.6056,1.606,1.6048,1.6052,681500000.0
2006-02-06 13:05:00,1.6049,1.606,1.6048,1.6059,681500000.0
2006-02-06 13:10:00,1.6058,1.606,1.6055,1.6056,545200000.0
2006-02-06 13:15:00,1.6055,1.6058,1.6053,1.6054,681500000.0
2006-02-06 13:20:00,1.6055,1.6055,1.605,1.6054,681500000.0
2006-02-06 13:25:00,1.6055,1.606,1.6053,1.6053,681500000.0
2006-02-06 13:30:00,1.6055,1.6058,1.6053,1.6055,681500000.0
2006-02-06 13:35:00,1.6055,1.6056,1.6048,1.6048,681500000.0
2006-02-06 13:40:00,1.605,1.6055,1.6048,1.605,681500000.0
2006-02-06 13:45:00,1.6053,1.6053,1.6043,1.6048,681500000.0
2006-02-06 13:50:00,1.6046,1.6054,1.6044,1.6053,681500000.0
2006-02-06 13:55:00,1.6054,1.6054,1.6048,1.6049,681500000.0
2006-02-06 14:00:00,1.6048,1.6054,1.6044,1.6046,681500000.0
2006-02-06 14:05:00,1.6048,1.6054,1.6044,1.6053,681500000.0
2006-02-06 14:10:00,1.605,1.605,1.6044,1.6044,681500000.0
2006-02-06 14:15:00,1.6042,1.6056,1.6042,1.6055,681500000.0
2006-02-06 14:20:00,1.6056,1.6056,1.6048,1.6054,681500000.0
2006-02-06 14:25:00,1.6052,1.6053,1.6044,1.6049,681500000.0
2006-02-06 14:30:00,1.6052,1.6055,1.6049,1.6049,545200000.0
2006-02-06 14:35:00,1.605,1.606,1.6046,1.6053,681500000.0
2006-02-06 14:40:00,1.6054,1.6056,1.605,1.6056,681500000.0
2006-02-06 14:45:00,1.6055,1.6063,1.6054,1.6059,681500000.0
2006-02-06 14:50:00,1.606,1.6069,1.6054,1.6068,681500000.0
2006-02-06 14:55:00,1.6066,1.6073,1.6063,1.6073,681500000.0
2006-02-06 15:00:00,1.6072,1.6094,1.6068,1.6087,681500000.0
2006-02-06 15:05:00,1.6088,1.6096,1.6087,1.6091,681500000.0
2006-02-06 15:10:00,1.6092,1.6099,1.6089,1.6089,681500000.0
2006-02-06 15:15:00,1.6091,1.6099,1.6089,1.6096,681500000.0
2006-02-06 15:20:00,1.6095,1.6103,1.6091,1.6103,681500000.0
2006-02-06 15:25:00,1.6099,1.6114,1.6099,1.6107,681500000.0
2006-02-06 15:30:00,1.6109,1.6115,1.6107,1.6113,681500000.0
2006-02-06 15:35:00,1.611,1.6116,1.6106,1.6109,681500000.0
2006-02-06 15:40:00,1.6107,1.611,1.6106,1.6107,681500000.0
2006-02-06 15:45:00,1.6104,1.6113,1.6101,1.6101,681500000.0
2006-02-06 15:50:00,1.6103,1.6112,1.6103,1.6106,681500000.0
2006-02-06 15:55:00,1.6104,1.6107,1.6099,1.6101,681500000.0
2006-02-06 16:00:00,1.6099,1.611,1.6093,1.611,681500000.0
2006-02-06 16:05:00,1.6109,1.6124,1.6109,1.6112,681500000.0
2006-02-06 16:10:00,1.6113,1.6124,1.6109,1.6119,681500000.0
2006-02-06 16:15:00,1.6113,1.6117,1.6101,1.6109,681500000.0
2006-02-06 16:20:00,1.6107,1.6109,1.6103,1.6107,681500000.0
2006-02-06 16:25:00,1.6104,1.6107,1.6099,1.6107,545200000.0
2006-02-06 16:30:00,1.6106,1.611,1.6099,1.6101,681500000.0
2006-02-06 16:35:00,1.6104,1.6116,1.6101,1.6115,681500000.0
2006-02-06 16:40:00,1.6114,1.6116,1.6109,1.6113,681500000.0
2006-02-06 16:45:00,1.611,1.6114,1.6106,1.6107,681500000.0
2006-02-06 16:50:00,1.6106,1.6112,1.6106,1.6109,681500000.0
2006-02-06 16:55:00,1.611,1.6118,1.6109,1.6117,681500000.0
2006-02-06 17:00:00,1.6116,1.6116,1.6107,1.6116,681500000.0
2006-02-06 17:05:00,1.6115,1.6122,1.6109,1.6119,681500000.0
2006-02-06 17:10:00,1.6121,1.6122,1.6112,1.6116,681500000.0
2006-02-06 17:15:00,1.6115,1.6122,1.6113,1.6119,681500000.0
2006-02-06 17:20:00,1.6121,1.6122,1.6109,1.6112,681500000.0
2006-02-06 17:25:00,1.6114,1.6116,1.6107,1.6113,681500000.0
2006-02-06 17:30:00,1.6114,1.6118,1.6111,1.6113,681500000.0
2006-02-06 17:35:00,1.6112,1.6124,1.6111,1.6121,681500000.0
2006-02-06 17:40:00,1.612,1.6123,1.6115,1.6122,681500000.0
2006-02-06 17:45:00,1.6123,1.6123,1.6111,1.6113,681500000.0
2006-02-06 17:50:00,1.6111,1.612,1.611,1.6114,681500000.0
2006-02-06 17:55:00,1.6113,1.6119,1.611,1.6114,681500000.0
2006-02-06 18:00:00,1.6114,1.6114,1.6105,1.6112,681500000.0
2006-02-06 18:05:00,1.6111,1.6118,1.6109,1.6112,681500000.0
2006-02-06 18:10:00,1.6111,1.6114,1.6093,1.6097,681500000.0
2006-02-06 18:15:00,1.6096,1.6108,1.6095,1.6107,681500000.0
2006-02-06 18:20:00,1.6106,1.6113,1.6102,1.611,681500000.0
2006-02-06 18:25:00,1.6108,1.6116,1.6107,1.6108,681500000.0
2006-02-06 18:30:00,1.6112,1.6112,1.6104,1.6106,681500000.0
2006-02-06 18:35:00,1.6105,1.6113,1.61,1.6107,681500000.0
2006-02-06 18:40:00,1.6108,1.6111,1.6104,1.6107,681500000.0
2006-02-06 18:45:00,1.6106,1.6114,1.6104,1.6113,681500000.0
2006-02-06 18:50:00,1.6112,1.6114,1.6108,1.6109,545200000.0
2006-02-06 18:55:00,1.6108,1.6121,1.6104,1.6116,681500000.0
2006-02-06 19:00:00,1.6115,1.6119,1.6112,1.6115,681500000.0
2006-02-06 19:05:00,1.6116,1.6127,1.6116,1.6125,681500000.0
2006-02-06 19:10:00,1.6123,1.6126,1.6112,1.6112,545200000.0
2006-02-06 19:15:00,1.6113,1.6118,1.6112,1.6116,681500000.0
2006-02-06 19:20:00,1.6117,1.6118,1.611,1.6112,681500000.0
2006-02-06 19:25:00,1.6113,1.6116,1.61,1.6103,681500000.0
2006-02-06 19:30:00,1.6101,1.6107,1.6101,1.6104,408900000.0
2006-02-06 19:35:00,1.6102,1.6111,1.6101,1.6103,681500000.0
2006-02-06 19:40:00,1.6104,1.6107,1.6103,1.6105,681500000.0
2006-02-06 19:45:00,1.6104,1.6108,1.6098,1.6102,681500000.0
2006-02-06 19:50:00,1.6103,1.6106,1.6098,1.6106,681500000.0
2006-02-06 19:55:00,1.6108,1.6109,1.6104,1.6104,545200000.0
2006-02-06 20:00:00,1.6105,1.6108,1.6103,1.6104,681500000.0
2006-02-06 20:05:00,1.6103,1.6108,1.6101,1.6106,681500000.0
2006-02-06 20:10:00,1.6105,1.6108,1.6104,1.6105,681500000.0
2006-02-06 20:15:00,1.6106,1.611,1.6103,1.6103,681500000.0
2006-02-06 20:20:00,1.6102,1.611,1.6102,1.6109,681500000.0
2006-02-06 20:25:00,1.6111,1.6111,1.6109,1.6111,545200000.0
2006-02-06 20:30:00,1.611,1.6117,1.6108,1.6117,545200000.0
2006-02-06 20:35:00,1.6116,1.6123,1.6112,1.612,681500000.0
2006-02-06 20:40:00,1.6121,1.6122,1.6115,1.6116,681500000.0
2006-02-06 20:45:00,1.6115,1.612,1.6114,1.6116,545200000.0
2006-02-06 20:50:00,1.6118,1.6121,1.6118,1.612,408900000.0
2006-02-06 20:55:00,1.6121,1.6129,1.6121,1.6123,545200000.0
2006-02-06 21:00:00,1.6125,1.6126,1.6117,1.6118,681500000.0
2006-02-06 21:05:00,1.6117,1.6121,1.6113,1.6114,545200000.0
2006-02-06 21:10:00,1.6118,1.6118,1.6111,1.6113,681500000.0
2006-02-06 21:15:00,1.6114,1.6116,1.6111,1.6112,545200000.0
2006-02-06 21:20:00,1.6111,1.6115,1.6111,1.6113,545200000.0
2006-02-06 21:25:00,1.6115,1.6117,1.6112,1.6116,681500000.0
2006-02-06 21:30:00,1.6115,1.6115,1.6111,1.6114,681500000.0
2006-02-06 21:35:00,1.6113,1.6113,1.6111,1.6112,681500000.0
2006-02-06 21:40:00,1.6111,1.6112,1.6109,1.611,545200000.0
2006-02-06 21:45:00,1.6111,1.6115,1.6111,1.6112,545200000.0
2006-02-06 21:50:00,1.6111,1.6111,1.6107,1.6109,545200000.0
2006-02-06 21:55:00,1.611,1.6112,1.6108,1.6109,681500000.0
2006-02-06 22:00:00,1.6107,1.6115,1.6106,1.6114,681500000.0
2006-02-06 22:05:00,1.6115,1.6115,1.611,1.611,681500000.0
2006-02-06 22:10:00,1.6112,1.6119,1.611,1.6119,681500000.0
2006-02-06 22:15:00,1.6118,1.612,1.6114,1.612,681500000.0
2006-02-06 22:20:00,1.6119,1.6124,1.6118,1.6121,681500000.0
2006-02-06 22:25:00,1.6119,1.6124,1.6117,1.6119,681500000.0
2006-02-06 22:30:00,1.612,1.6126,1.6119,1.6125,545200000.0
2006-02-06 22:35:00,1.6124,1.6129,1.6121,1.6127,681500000.0
2006-02-06 22:40:00,1.6126,1.6129,1.6124,1.6127,681500000.0
2006-02-06 22:45:00,1.6126,1.6136,1.6124,1.613,681500000.0
2006-02-06 22:50:00,1.6131,1.6134,1.613,1.6133,408900000.0
2006-02-06 22:55:00,1.6134,1.6136,1.6131,1.6135,681500000.0
2006-02-06 23:00:00,1.6134,1.6134,1.6124,1.6124,681500000.0
2006-02-06 23:05:00,1.6126,1.6128,1.6122,1.6124,681500000.0
2006-02-06 23:10:00,1.6125,1.6128,1.6124,1.6124,681500000.0
2006-02-06 23:15:00,1.6125,1.6128,1.612,1.6121,545200000.0
2006-02-06 23:20:00,1.612,1.6123,1.6119,1.6122,545200000.0
2006-02-06 23:25:00,1.6121,1.6125,1.6113,1.6113,681500000.0
2006-02-06 23:30:00,1.6114,1.6126,1.6112,1.6123,681500000.0
2006-02-06 23:35:00,1.6121,1.6129,1.6121,1.6125,681500000.0
2006-02-06 23:40:00,1.6126,1.6127,1.612,1.6122,681500000.0
2006-02-06 23:45:00,1.6121,1.613,1.6116,1.6123,681500000.0
2006-02-06 23:50:00,1.6122,1.6135,1.6121,1.613,681500000.0
2006-02-06 23:55:00,1.6131,1.6136,1.6126,1.6135,681500000.0
2006-02-07 00:00:00,1.6134,1.6134,1.6123,1.6127,681500000.0
2006-02-07 00:05:00,1.6128,1.6129,1.6124,1.6127,681500000.0
2006-02-07 00:10:00,1.6126,1.6129,1.6123,1.6129,681500000.0
2006-02-07 00:15:00,1.6128,1.6128,1.6124,1.6127,681500000.0
2006-02-07 00:20:00,1.6128,1.6129,1.6123,1.6124,681500000.0
2006-02-07 00:25:00,1.6125,1.6128,1.6124,1.6127,681500000.0
2006-02-07 00:30:00,1.6126,1.6128,1.6125,1.6128,681500000.0
2006-02-07 00:35:00,1.6127,1.6128,1.6125,1.6125,681500000.0
2006-02-07 00:40:00,1.613,1.613,1.6123,1.6127,681500000.0
2006-02-07 00:45:00,1.6128,1.6128,1.6117,1.6118,681500000.0
2006-02-07 00:50:00,1.6119,1.6123,1.6118,1.6122,681500000.0
2006-02-07 00:55:00,1.6121,1.6122,1.6115,1.6118,681500000.0
2006-02-07 01:00:00,1.612,1.6121,1.6118,1.6121,681500000.0
2006-02-07 01:05:00,1.6122,1.6126,1.6119,1.6123,681500000.0
2006-02-07 01:10:00,1.6122,1.6126,1.6122,1.6125,681500000.0
2006-02-07 01:15:00,1.6124,1.6128,1.6122,1.6128,681500000.0
2006-02-07 01:20:00,1.6127,1.6128,1.6124,1.6127,681500000.0
2006-02-07 01:25:00,1.6128,1.6132,1.6127,1.6127,681500000.0
2006-02-07 01:30:00,1.6128,1.6134,1.6127,1.6133,681500000.0
2006-02-07 01:35:00,1.6134,1.6136,1.6129,1.6131,681500000.0
2006-02-07 01:40:00,1.613,1.6132,1.6125,1.6125,681500000.0
2006-02-07 01:45:00,1.6126,1.6127,1.6122,1.6125,681500000.0
2006-02-07 01:50:00,1.6124,1.6125,1.6122,1.6122,681500000.0
2006-02-07 01:55:00,1.6124,1.613,1.6122,1.6128,545200000.0
2006-02-07 02:00:00,1.613,1.6131,1.6123,1.6125,681500000.0
2006-02-07 02:05:00,1.6126,1.6131,1.6125,1.6131,681500000.0
2006-02-07 02:10:00,1.613,1.6133,1.6127,1.6132,545200000.0
2006-02-07 02:15:00,1.6131,1.6131,1.6127,1.6131,681500000.0
2006-02-07 02:20:00,1.613,1.6134,1.6128,1.6131,681500000.0
2006-02-07 02:25:00,1.6132,1.6133,1.6129,1.6131,681500000.0
2006-02-07 02:30:00,1.613,1.6136,1.6129,1.6135,681500000.0
2006-02-07 02:35:00,1.6136,1.614,1.6133,1.6136,681500000.0
2006-02-07 02:40:00,1.6135,1.6143,1.6133,1.614,681500000.0
2006-02-07 02:45:00,1.6141,1.6142,1.6137,1.6138,681500000.0
2006-02-07 02:50:00,1.6137,1.6145,1.6137,1.6145,681500000.0
2006-02-07 02:55:00,1.6144,1.6151,1.6143,1.6146,681500000.0
2006-02-07 03:00:00,1.6147,1.615,1.6138,1.6142,681500000.0
2006-02-07 03:05:00,1.6143,1.6147,1.614,1.6147,681500000.0
2006-02-07 03:10:00,1.6146,1.6153,1.6143,1.6151,681500000.0
2006-02-07 03:15:00,1.6152,1.6153,1.6148,1.6149,681500000.0
2006-02-07 03:20:00,1.615,1.615,1.6138,1.6139,545200000.0
2006-02-07 03:25:00,1.6138,1.6139,1.6132,1.6136,681500000.0
2006-02-07 03:30:00,1.6135,1.6136,1.6128,1.6133,681500000.0
2006-02-07 03:35:00,1.6134,1.6136,1.6128,1.6129,681500000.0
2006-02-07 03:40:00,1.613,1.6132,1.6125,1.6129,681500000.0
2006-02-07 03:45:00,1.6127,1.6136,1.6127,1.6131,681500000.0
2006-02-07 03:50:00,1.613,1.6135,1.613,1.6131,681500000.0
2006-02-07 03:55:00,1.6134,1.6134,1.6131,1.6131,545200000.0
2006-02-07 04:00:00,1.6132,1.6133,1.6129,1.6131,681500000.0
2006-02-07 04:05:00,1.6132,1.6132,1.6127,1.6128,545200000.0
2006-02-07 04:10:00,1.6129,1.6132,1.6126,1.613,681500000.0
2006-02-07 04:15:00,1.6128,1.613,1.6123,1.6127,681500000.0
2006-02-07 04:20:00,1.6129,1.6131,1.6126,1.613,681500000.0
2006-02-07 04:25:00,1.6129,1.613,1.6123,1.6127,681500000.0
2006-02-07 04:30:00,1.6126,1.6127,1.6124,1.6124,545200000.0
2006-02-07 04:35:00,1.6127,1.6128,1.612,1.6122,681500000.0
2006-02-07 04:40:00,1.6121,1.6124,1.6118,1.6124,681500000.0
2006-02-07 04:45:00,1.6125,1.6127,1.6121,1.6122,681500000.0
2006-02-07 04:50:00,1.6123,1.6126,1.612,1.6123,681500000.0
2006-02-07 04:55:00,1.6124,1.6125,1.6118,1.6124,681500000.0
2006-02-07 05:00:00,1.6123,1.6125,1.6121,1.6124,545200000.0
2006-02-07 05:05:00,1.6123,1.613,1.6123,1.6128,681500000.0
2006-02-07 05:10:00,1.6127,1.6129,1.6125,1.6126,408900000.0
2006-02-07 05:15:00,1.6127,1.6127,1.6119,1.612,545200000.0
2006-02-07 05:20:00,1.6119,1.6122,1.6115,1.6119,681500000.0
2006-02-07 05:25:00,1.6118,1.6121,1.6118,1.6118,681500000.0
2006-02-07 05:30:00,1.6122,1.6122,1.6115,1.6119,681500000.0
2006-02-07 05:35:00,1.6118,1.6118,1.6112,1.6112,681500000.0
2006-02-07 05:40:00,1.6113,1.6115,1.6112,1.6114,681500000.0
2006-02-07 05:45:00,1.6113,1.6116,1.6113,1.6114,681500000.0
2006-02-07 05:50:00,1.6113,1.6115,1.6113,1.6115,272600000.0
2006-02-07 05:55:00,1.6116,1.6116,1.6113,1.6113,408900000.0
2006-02-07 06:00:00,1.6114,1.6117,1.6113,1.6113,545200000.0
2006-02-07 06:05:00,1.6114,1.6118,1.6113,1.6118,545200000.0
2006-02-07 06:10:00,1.6117,1.6124,1.6117,1.6124,681500000.0
2006-02-07 06:15:00,1.6123,1.6124,1.612,1.6124,681500000.0
2006-02-07 06:20:00,1.6123,1.6127,1.6122,1.6124,681500000.0
2006-02-07 06:25:00,1.6125,1.6125,1.6118,1.612,545200000.0
2006-02-07 06:30:00,1.6119,1.6122,1.6118,1.6122,681500000.0
2006-02-07 06:35:00,1.6121,1.6123,1.6117,1.6118,545200000.0
2006-02-07 06:40:00,1.6119,1.6124,1.6119,1.6123,681500000.0
2006-02-07 06:45:00,1.6124,1.6126,1.6122,1.6123,681500000.0
2006-02-07 06:50:00,1.6122,1.6125,1.6122,1.6123,408900000.0
2006-02-07 06:55:00,1.6122,1.6126,1.6121,1.6124,545200000.0
2006-02-07 07:00:00,1.6122,1.6126,1.6119,1.6123,681500000.0
2006-02-07 07:05:00,1.6122,1.6123,1.6119,1.6119,408900000.0
2006-02-07 07:10:00,1.6118,1.6121,1.6117,1.612,408900000.0
2006-02-07 07:15:00,1.6119,1.6122,1.6116,1.612,545200000.0
2006-02-07 07:20:00,1.6121,1.6123,1.6118,1.612,408900000.0
2006-02-07 07:25:00,1.6121,1.6121,1.6116,1.6119,681500000.0
2006-02-07 07:30:00,1.6117,1.6121,1.6112,1.6114,681500000.0
2006-02-07 07:35:00,1.6112,1.612,1.6112,1.6114,681500000.0
2006-02-07 07:40:00,1.6113,1.6119,1.6109,1.6112,681500000.0
2006-02-07 07:45:00,1.6114,1.6114,1.6104,1.6104,681500000.0
2006-02-07 07:50:00,1.6105,1.6115,1.6102,1.6114,681500000.0
2006-02-07 07:55:00,1.6113,1.6118,1.6113,1.6116,681500000.0
2006-02-07 08:00:00,1.6118,1.6119,1.6112,1.6119,681500000.0
2006-02-07 08:05:00,1.6118,1.612,1.6114,1.6115,681500000.0
2006-02-07 08:10:00,1.6116,1.612,1.6116,1.6119,681500000.0
2006-02-07 08:15:00,1.6118,1.612,1.6112,1.6112,681500000.0
2006-02-07 08:20:00,1.6111,1.6117,1.611,1.6115,681500000.0
2006-02-07 08:25:00,1.6117,1.6121,1.6109,1.6112,681500000.0
2006-02-07 08:30:00,1.6109,1.6119,1.6108,1.6119,681500000.0
2006-02-07 08:35:00,1.6118,1.6118,1.6109,1.6109,681500000.0
2006-02-07 08:40:00,1.611,1.6114,1.6099,1.6102,681500000.0
2006-02-07 08:45:00,1.61,1.6107,1.61,1.6106,681500000.0
2006-02-07 08:50:00,1.6108,1.612,1.6102,1.6109,681500000.0
2006-02-07 08:55:00,1.6109,1.6115,1.6105,1.6109,681500000.0
2006-02-07 09:00:00,1.6108,1.6116,1.6107,1.6115,681500000.0
2006-02-07 09:05:00,1.6116,1.6125,1.6115,1.612,681500000.0
2006-02-07 09:10:00,1.6119,1.6129,1.6119,1.6129,681500000.0
2006-02-07 09:15:00,1.6131,1.6132,1.6125,1.6128,681500000.0
2006-02-07 09:20:00,1.6129,1.6137,1.6126,1.6132,681500000.0
2006-02-07 09:25:00,1.6133,1.6134,1.6123,1.6123,681500000.0
2006-02-07 09:30:00,1.612,1.6125,1.6115,1.6116,681500000.0
2006-02-07 09:35:00,1.6115,1.6116,1.6107,1.611,681500000.0
2006-02-07 09:40:00,1.6111,1.6113,1.6105,1.6111,681500000.0
2006-02-07 09:45:00,1.611,1.612,1.6109,1.6117,681500000.0
2006-02-07 09:50:00,1.6118,1.6125,1.6114,1.6122,681500000.0
2006-02-07 09:55:00,1.6123,1.6131,1.6123,1.6126,681500000.0
2006-02-07 10:00:00,1.6127,1.614,1.6127,1.6139,681500000.0
2006-02-07 10:05:00,1.614,1.6145,1.6137,1.614,681500000.0
2006-02-07 10:10:00,1.6141,1.6144,1.6137,1.614,681500000.0
2006-02-07 10:15:00,1.6139,1.614,1.6133,1.6133,681500000.0
2006-02-07 10:20:00,1.6132,1.6132,1.612,1.6124,681500000.0
2006-02-07 10:25:00,1.6125,1.6126,1.6119,1.6124,681500000.0
2006-02-07 10:30:00,1.6125,1.6139,1.612,1.6126,681500000.0
2006-02-07 10:35:00,1.6127,1.6135,1.6124,1.613,681500000.0
2006-02-07 10:40:00,1.6129,1.6138,1.6128,1.6131,681500000.0
2006-02-07 10:45:00,1.6132,1.6133,1.6115,1.612,681500000.0
2006-02-07 10:50:00,1.6122,1.6125,1.6119,1.6122,681500000.0
2006-02-07 10:55:00,1.6123,1.6123,1.611,1.6111,681500000.0
2006-02-07 11:00:00,1.6112,1.6113,1.6104,1.6105,681500000.0
2006-02-07 11:05:00,1.6105,1.611,1.6104,1.6109,681500000.0
2006-02-07 11:10:00,1.6108,1.6113,1.6107,1.6111,681500000.0
2006-02-07 11:15:00,1.611,1.6112,1.6103,1.6105,681500000.0
2006-02-07 11:20:00,1.6107,1.6107,1.61,1.6104,681500000.0
2006-02-07 11:25:00,1.6103,1.611,1.6102,1.6109,681500000.0
2006-02-07 11:30:00,1.611,1.611,1.61,1.6102,681500000.0
2006-02-07 11:35:00,1.6101,1.6104,1.6098,1.6104,681500000.0
2006-02-07 11:40:00,1.6103,1.6109,1.61,1.6106,681500000.0
2006-02-07 11:45:00,1.6105,1.611,1.6104,1.6109,681500000.0
2006-02-07 11:50:00,1.6108,1.6111,1.6105,1.6105,681500000.0
2006-02-07 11:55:00,1.6106,1.6115,1.6106,1.6115,681500000.0
2006-02-07 12:00:00,1.6117,1.6117,1.6113,1.6117,681500000.0
2006-02-07 12:05:00,1.6112,1.6118,1.6107,1.611,681500000.0
2006-02-07 12:10:00,1.6109,1.6112,1.6107,1.6107,545200000.0
2006-02-07 12:15:00,1.6108,1.6111,1.6104,1.6109,681500000.0
2006-02-07 12:20:00,1.611,1.611,1.6105,1.6109,681500000.0
2006-02-07 12:25:00,1.6108,1.6112,1.6107,1.6108,681500000.0
2006-02-07 12:30:00,1.6109,1.6114,1.6109,1.6112,681500000.0
2006-02-07 12:35:00,1.6113,1.6114,1.611,1.6111,681500000.0
2006-02-07 12:40:00,1.6114,1.6118,1.6112,1.6114,681500000.0
2006-02-07 12:45:00,1.6115,1.612,1.6111,1.6119,681500000.0
2006-02-07 12:50:00,1.6118,1.6122,1.6116,1.6119,681500000.0
2006-02-07 12:55:00,1.6118,1.6122,1.6109,1.611,681500000.0
2006-02-07 13:00:00,1.6111,1.6114,1.6095,1.6097,681500000.0
2006-02-07 13:05:00,1.6098,1.6102,1.6094,1.61,681500000.0
2006-02-07 13:10:00,1.6101,1.6107,1.6097,1.6106,681500000.0
2006-02-07 13:15:00,1.6109,1.6117,1.6107,1.6109,545200000.0
2006-02-07 13:20:00,1.6108,1.6109,1.6098,1.6104,681500000.0
2006-02-07 13:25:00,1.6106,1.6112,1.6104,1.6109,681500000.0
2006-02-07 13:30:00,1.611,1.6111,1.6107,1.6111,681500000.0
2006-02-07 13:35:00,1.611,1.6116,1.6109,1.6116,681500000.0
2006-02-07 13:40:00,1.6117,1.6119,1.6111,1.6112,681500000.0
2006-02-07 13:45:00,1.6111,1.6114,1.6107,1.611,681500000.0
2006-02-07 13:50:00,1.6108,1.6122,1.6108,1.6122,681500000.0
2006-02-07 13:55:00,1.6121,1.6123,1.6113,1.6117,681500000.0
2006-02-07 14:00:00,1.6116,1.612,1.6114,1.6117,681500000.0
2006-02-07 14:05:00,1.6116,1.6123,1.6116,1.612,681500000.0
2006-02-07 14:10:00,1.6122,1.6122,1.6114,1.6119,681500000.0
2006-02-07 14:15:00,1.6118,1.612,1.6115,1.6116,681500000.0
2006-02-07 14:20:00,1.6112,1.6125,1.6112,1.6125,681500000.0
2006-02-07 14:25:00,1.6127,1.6132,1.6121,1.6128,681500000.0
2006-02-07 14:30:00,1.613,1.6131,1.6123,1.6126,681500000.0
2006-02-07 14:35:00,1.6124,1.6133,1.6124,1.6125,681500000.0
2006-02-07 14:40:00,1.6126,1.6126,1.6121,1.6121,681500000.0
2006-02-07 14:45:00,1.6122,1.6133,1.6122,1.6133,681500000.0
2006-02-07 14:50:00,1.6133,1.6134,1.6127,1.6129,681500000.0
2006-02-07 14:55:00,1.613,1.6134,1.6128,1.6133,681500000.0
2006-02-07 15:00:00,1.6134,1.6138,1.6128,1.6129,681500000.0
2006-02-07 15:05:00,1.6131,1.6136,1.6128,1.6131,681500000.0
2006-02-07 15:10:00,1.6132,1.6136,1.6125,1.6125,681500000.0
2006-02-07 15:15:00,1.6126,1.613,1.6123,1.6126,681500000.0
2006-02-07 15:20:00,1.6128,1.6131,1.6125,1.6129,681500000.0
2006-02-07 15:25:00,1.613,1.6134,1.6128,1.6133,681500000.0
2006-02-07 15:30:00,1.6132,1.6134,1.6128,1.6128,681500000.0
2006-02-07 15:35:00,1.6127,1.6133,1.6124,1.6131,681500000.0
2006-02-07 15:40:00,1.613,1.6137,1.6128,1.6131,681500000.0
2006-02-07 15:45:00,1.613,1.6132,1.6119,1.6122,681500000.0
2006-02-07 15:50:00,1.6121,1.6126,1.6118,1.6123,681500000.0
2006-02-07 15:55:00,1.6124,1.6124,1.6115,1.6116,681500000.0
2006-02-07 16:00:00,1.6117,1.612,1.6113,1.6117,681500000.0
2006-02-07 16:05:00,1.6118,1.6127,1.6112,1.6124,681500000.0
2006-02-07 16:10:00,1.6123,1.6125,1.6116,1.6123,681500000.0
2006-02-07 16:15:00,1.612,1.6128,1.6114,1.6126,681500000.0
2006-02-07 16:20:00,1.6125,1.6129,1.6123,1.6125,681500000.0
2006-02-07 16:25:00,1.6126,1.6126,1.612,1.6124,681500000.0
2006-02-07 16:30:00,1.6123,1.613,1.612,1.6127,681500000.0
2006-02-07 16:35:00,1.6128,1.6128,1.6118,1.6121,681500000.0
2006-02-07 16:40:00,1.612,1.6132,1.612,1.6132,681500000.0
2006-02-07 16:45:00,1.6131,1.614,1.6128,1.6135,681500000.0
2006-02-07 16:50:00,1.6133,1.6134,1.6121,1.6121,681500000.0
2006-02-07 16:55:00,1.6122,1.6127,1.6112,1.6118,681500000.0
2006-02-07 17:00:00,1.612,1.6128,1.6116,1.6124,681500000.0
2006-02-07 17:05:00,1.6125,1.6128,1.6113,1.6116,681500000.0
2006-02-07 17:10:00,1.6118,1.6129,1.6112,1.6117,681500000.0
2006-02-07 17:15:00,1.6115,1.6117,1.6109,1.6114,681500000.0
2006-02-07 17:20:00,1.6112,1.6118,1.6108,1.6114,681500000.0
2006-02-07 17:25:00,1.6113,1.6117,1.6108,1.611,681500000.0
2006-02-07 17:30:00,1.6111,1.6115,1.6108,1.6108,681500000.0
2006-02-07 17:35:00,1.611,1.6112,1.6106,1.6108,681500000.0
2006-02-07 17:40:00,1.6111,1.6111,1.6103,1.6108,681500000.0
2006-02-07 17:45:00,1.6107,1.6109,1.6099,1.6102,681500000.0
2006-02-07 17:50:00,1.6104,1.6104,1.6096,1.61,681500000.0
2006-02-07 17:55:00,1.6098,1.6105,1.6097,1.6097,681500000.0
2006-02-07 18:00:00,1.6096,1.6099,1.6093,1.6095,681500000.0
2006-02-07 18:05:00,1.6095,1.6099,1.609,1.6097,681500000.0
2006-02-07 18:10:00,1.6096,1.6099,1.6092,1.6095,681500000.0
2006-02-07 18:15:00,1.6096,1.6096,1.6086,1.6088,681500000.0
2006-02-07 18:20:00,1.6087,1.6091,1.6085,1.6089,681500000.0
2006-02-07 18:25:00,1.6091,1.6098,1.6089,1.6094,681500000.0
2006-02-07 18:30:00,1.6095,1.6102,1.6094,1.6102,681500000.0
2006-02-07 18:35:00,1.6101,1.6106,1.6099,1.6105,681500000.0
2006-02-07 18:40:00,1.6105,1.6109,1.6104,1.6106,681500000.0
2006-02-07 18:45:00,1.6108,1.611,1.6104,1.6109,681500000.0
2006-02-07 18:50:00,1.611,1.6116,1.6109,1.6113,681500000.0
2006-02-07 18:55:00,1.6114,1.6116,1.6107,1.6107,681500000.0
2006-02-07 19:00:00,1.6106,1.6111,1.6106,1.611,681500000.0
2006-02-07 19:05:00,1.6111,1.6117,1.6109,1.611,681500000.0
2006-02-07 19:10:00,1.6111,1.6117,1.6106,1.6114,681500000.0
2006-02-07 19:15:00,1.6113,1.6119,1.6111,1.6115,681500000.0
2006-02-07 19:20:00,1.6114,1.6121,1.6113,1.6118,681500000.0
2006-02-07 19:25:00,1.612,1.6127,1.6119,1.6125,681500000.0
2006-02-07 19:30:00,1.6126,1.6131,1.6123,1.6126,681500000.0
2006-02-07 19:35:00,1.6128,1.613,1.6124,1.6125,545200000.0
2006-02-07 19:40:00,1.6126,1.6131,1.612,1.6131,681500000.0
2006-02-07 19:45:00,1.6132,1.6132,1.6123,1.6127,681500000.0
2006-02-07 19:50:00,1.6126,1.6135,1.6126,1.6133,681500000.0
2006-02-07 19:55:00,1.6132,1.614,1.613,1.614,681500000.0
2006-02-07 20:00:00,1.6139,1.6143,1.6137,1.614,681500000.0
2006-02-07 20:05:00,1.6139,1.6144,1.6139,1.6142,545200000.0
2006-02-07 20:10:00,1.6143,1.6144,1.6139,1.6144,408900000.0
2006-02-07 20:15:00,1.6145,1.6147,1.6142,1.6145,681500000.0
2006-02-07 20:20:00,1.6144,1.6148,1.6142,1.6148,681500000.0
2006-02-07 20:25:00,1.6147,1.6152,1.6145,1.615,681500000.0
2006-02-07 20:30:00,1.6152,1.6154,1.6148,1.6151,681500000.0
2006-02-07 20:35:00,1.6153,1.6155,1.6151,1.6152,545200000.0
2006-02-07 20:40:00,1.6151,1.6152,1.6151,1.6152,681500000.0
2006-02-07 20:45:00,1.6151,1.6151,1.6143,1.6148,681500000.0
2006-02-07 20:50:00,1.6147,1.615,1.6147,1.6149,408900000.0
2006-02-07 20:55:00,1.615,1.6162,1.615,1.616,681500000.0
2006-02-07 21:00:00,1.6161,1.6161,1.6153,1.6157,681500000.0
2006-02-07 21:05:00,1.6156,1.6159,1.6154,1.6157,681500000.0
2006-02-07 21:10:00,1.6158,1.6161,1.6156,1.616,681500000.0
2006-02-07 21:15:00,1.6159,1.6168,1.6159,1.6168,681500000.0
2006-02-07 21:20:00,1.6167,1.6167,1.6158,1.6161,681500000.0
2006-02-07 21:25:00,1.616,1.6161,1.6156,1.6158,545200000.0
2006-02-07 21:30:00,1.616,1.6164,1.6158,1.6161,545200000.0
2006-02-07 21:35:00,1.6162,1.6168,1.6161,1.6166,681500000.0
2006-02-07 21:40:00,1.6167,1.618,1.6163,1.618,681500000.0
2006-02-07 21:45:00,1.6179,1.618,1.617,1.6173,681500000.0
2006-02-07 21:50:00,1.6174,1.6178,1.6173,1.6174,681500000.0
2006-02-07 21:55:00,1.6172,1.6174,1.6166,1.6171,681500000.0
2006-02-07 22:00:00,1.6174,1.618,1.6172,1.6178,681500000.0
2006-02-07 22:05:00,1.6177,1.6183,1.6175,1.6182,681500000.0
2006-02-07 22:10:00,1.618,1.6185,1.6179,1.6182,681500000.0
2006-02-07 22:15:00,1.6181,1.6182,1.6177,1.6178,681500000.0
2006-02-07 22:20:00,1.6179,1.618,1.6178,1.618,545200000.0
2006-02-07 22:25:00,1.6181,1.6185,1.6176,1.6178,681500000.0
2006-02-07 22:30:00,1.6174,1.6182,1.6173,1.6181,681500000.0
2006-02-07 22:35:00,1.6182,1.6187,1.6181,1.6186,681500000.0
2006-02-07 22:40:00,1.6187,1.6188,1.6179,1.6181,681500000.0
2006-02-07 22:45:00,1.6182,1.6191,1.6179,1.6188,681500000.0
2006-02-07 22:50:00,1.6189,1.6192,1.6185,1.619,681500000.0
2006-02-07 22:55:00,1.6189,1.6194,1.6189,1.6189,681500000.0
2006-02-07 23:00:00,1.619,1.6201,1.6188,1.6198,681500000.0
2006-02-07 23:05:00,1.6199,1.6203,1.6191,1.6197,681500000.0
2006-02-07 23:10:00,1.6196,1.6203,1.6196,1.6202,681500000.0
2006-02-07 23:15:00,1.6203,1.6214,1.6201,1.6202,681500000.0
2006-02-07 23:20:00,1.6201,1.6207,1.62,1.62,681500000.0
2006-02-07 23:25:00,1.6199,1.6201,1.6196,1.6196,681500000.0
2006-02-07 23:30:00,1.6195,1.62,1.6195,1.6198,681500000.0
2006-02-07 23:35:00,1.6199,1.6208,1.6199,1.6207,681500000.0
2006-02-07 23:40:00,1.6204,1.6207,1.6198,1.6202,681500000.0
2006-02-07 23:45:00,1.6201,1.6201,1.6196,1.6197,545200000.0
2006-02-07 23:50:00,1.6195,1.6198,1.6191,1.6191,545200000.0
2006-02-07 23:55:00,1.6192,1.6193,1.6188,1.6192,681500000.0
2006-02-08 00:00:00,1.6193,1.62,1.6193,1.6198,681500000.0
2006-02-08 00:05:00,1.6197,1.6198,1.6191,1.6196,681500000.0
2006-02-08 00:10:00,1.6198,1.6202,1.6183,1.6188,681500000.0
2006-02-08 00:15:00,1.6189,1.6199,1.6189,1.6195,681500000.0
2006-02-08 00:20:00,1.6196,1.6202,1.6195,1.6197,681500000.0
2006-02-08 00:25:00,1.6198,1.6198,1.6191,1.6198,681500000.0
2006-02-08 00:30:00,1.62,1.62,1.6191,1.6194,681500000.0
2006-02-08 00:35:00,1.6193,1.6194,1.6186,1.6189,681500000.0
2006-02-08 00:40:00,1.6188,1.6191,1.6187,1.6189,408900000.0
2006-02-08 00:45:00,1.6188,1.6189,1.6182,1.6182,681500000.0
2006-02-08 00:50:00,1.6181,1.6183,1.618,1.6183,681500000.0
2006-02-08 00:55:00,1.6182,1.6186,1.618,1.6183,681500000.0
2006-02-08 01:00:00,1.6184,1.6184,1.6179,1.6182,681500000.0
2006-02-08 01:05:00,1.6179,1.6188,1.6176,1.6188,681500000.0
2006-02-08 01:10:00,1.6187,1.6188,1.6181,1.6183,681500000.0
2006-02-08 01:15:00,1.6181,1.6189,1.6181,1.6187,681500000.0
2006-02-08 01:20:00,1.6185,1.6185,1.6181,1.6185,545200000.0
2006-02-08 01:25:00,1.6181,1.6183,1.6176,1.6179,681500000.0
2006-02-08 01:30:00,1.618,1.6182,1.6176,1.6178,681500000.0
2006-02-08 01:35:00,1.6177,1.6181,1.6174,1.6181,681500000.0
2006-02-08 01:40:00,1.6182,1.6184,1.6178,1.6183,681500000.0
2006-02-08 01:45:00,1.618,1.6186,1.618,1.6184,681500000.0
2006-02-08 01:50:00,1.6185,1.6188,1.618,1.618,681500000.0
2006-02-08 01:55:00,1.6181,1.6184,1.6176,1.6178,681500000.0
2006-02-08 02:00:00,1.6177,1.6179,1.6171,1.6171,681500000.0
2006-02-08 02:05:00,1.617,1.6173,1.616,1.6169,681500000.0
2006-02-08 02:10:00,1.6168,1.6178,1.6168,1.6172,681500000.0
2006-02-08 02:15:00,1.6172,1.6172,1.6167,1.6168,681500000.0
2006-02-08 02:20:00,1.6167,1.617,1.6161,1.6163,681500000.0
2006-02-08 02:25:00,1.6164,1.6167,1.6162,1.6164,681500000.0
2006-02-08 02:30:00,1.6162,1.6167,1.616,1.6164,681500000.0
2006-02-08 02:35:00,1.6163,1.6166,1.6163,1.6164,681500000.0
2006-02-08 02:40:00,1.6165,1.6167,1.6161,1.6163,681500000.0
2006-02-08 02:45:00,1.6164,1.6164,1.6161,1.6162,545200000.0
2006-02-08 02:50:00,1.6161,1.6166,1.616,1.6163,681500000.0
2006-02-08 02:55:00,1.6162,1.6163,1.6157,1.6162,681500000.0
2006-02-08 03:00:00,1.616,1.6167,1.616,1.6164,681500000.0
2006-02-08 03:05:00,1.6165,1.6168,1.6161,1.6166,681500000.0
2006-02-08 03:10:00,1.6167,1.6168,1.6163,1.6168,681500000.0
2006-02-08 03:15:00,1.6169,1.617,1.6166,1.6167,408900000.0
2006-02-08 03:20:00,1.6165,1.6168,1.6165,1.6167,545200000.0
2006-02-08 03:25:00,1.6166,1.617,1.6165,1.6165,681500000.0
2006-02-08 03:30:00,1.6166,1.617,1.6163,1.6168,681500000.0
2006-02-08 03:35:00,1.6167,1.618,1.6167,1.6173,681500000.0
2006-02-08 03:40:00,1.6172,1.6177,1.617,1.6171,681500000.0
2006-02-08 03:45:00,1.617,1.617,1.6165,1.6168,681500000.0
2006-02-08 03:50:00,1.6169,1.6172,1.6166,1.6169,545200000.0
2006-02-08 03:55:00,1.617,1.6171,1.6168,1.617,408900000.0
2006-02-08 04:00:00,1.6169,1.6173,1.6169,1.6172,545200000.0
2006-02-08 04:05:00,1.6171,1.6174,1.617,1.6173,545200000.0
2006-02-08 04:10:00,1.6172,1.6178,1.6172,1.6177,681500000.0
2006-02-08 04:15:00,1.6175,1.6184,1.6173,1.6184,681500000.0
2006-02-08 04:20:00,1.6183,1.6186,1.6181,1.6186,681500000.0
2006-02-08 04:25:00,1.6184,1.6185,1.6181,1.6183,681500000.0
2006-02-08 04:30:00,1.6182,1.6183,1.6177,1.6181,681500000.0
2006-02-08 04:35:00,1.6182,1.6184,1.6175,1.6182,681500000.0
2006-02-08 04:40:00,1.6183,1.6183,1.6179,1.6181,681500000.0
2006-02-08 04:45:00,1.6182,1.6185,1.6179,1.6185,545200000.0
2006-02-08 04:50:00,1.6184,1.6185,1.6183,1.6185,545200000.0
2006-02-08 04:55:00,1.6184,1.6185,1.6182,1.6183,545200000.0
2006-02-08 05:00:00,1.6185,1.6185,1.6182,1.6184,545200000.0
2006-02-08 05:05:00,1.6183,1.6186,1.6183,1.6184,545200000.0
2006-02-08 05:10:00,1.6183,1.6185,1.6178,1.618,681500000.0
2006-02-08 05:15:00,1.6181,1.6182,1.6178,1.6179,681500000.0
2006-02-08 05:20:00,1.618,1.6184,1.618,1.6183,545200000.0
2006-02-08 05:25:00,1.6184,1.6188,1.6181,1.6188,681500000.0
2006-02-08 05:30:00,1.6189,1.6214,1.6188,1.6214,681500000.0
2006-02-08 05:35:00,1.6215,1.6215,1.62,1.6203,681500000.0
2006-02-08 05:40:00,1.6202,1.6217,1.6202,1.6215,681500000.0
2006-02-08 05:45:00,1.6207,1.6213,1.6207,1.6211,681500000.0
2006-02-08 05:50:00,1.621,1.6212,1.6206,1.6206,681500000.0
2006-02-08 05:55:00,1.6207,1.6214,1.6205,1.621,681500000.0
2006-02-08 06:00:00,1.6211,1.6213,1.6208,1.6213,681500000.0
2006-02-08 06:05:00,1.6212,1.6215,1.621,1.6213,681500000.0
2006-02-08 06:10:00,1.6212,1.6218,1.6209,1.6216,681500000.0
2006-02-08 06:15:00,1.6217,1.6222,1.6213,1.6216,681500000.0
2006-02-08 06:20:00,1.6218,1.6225,1.6215,1.6222,681500000.0
2006-02-08 06:25:00,1.6223,1.6228,1.6216,1.6222,681500000.0
2006-02-08 06:30:00,1.622,1.6222,1.6216,1.6216,681500000.0
2006-02-08 06:35:00,1.6215,1.6215,1.6201,1.6203,681500000.0
2006-02-08 06:40:00,1.6202,1.6204,1.6199,1.6204,681500000.0
2006-02-08 06:45:00,1.6205,1.6208,1.6197,1.6204,681500000.0
2006-02-08 06:50:00,1.6206,1.6208,1.6202,1.6204,681500000.0
2006-02-08 06:55:00,1.6205,1.6214,1.6205,1.6212,681500000.0
2006-02-08 07:00:00,1.6211,1.6216,1.6211,1.6216,681500000.0
2006-02-08 07:05:00,1.6215,1.6218,1.6212,1.6214,681500000.0
2006-02-08 07:10:00,1.6215,1.6217,1.6209,1.6215,681500000.0
2006-02-08 07:15:00,1.6216,1.6218,1.6212,1.6214,545200000.0
2006-02-08 07:20:00,1.6215,1.6225,1.6214,1.6223,681500000.0
2006-02-08 07:25:00,1.6224,1.6228,1.6219,1.6224,681500000.0
2006-02-08 07:30:00,1.6226,1.6232,1.6218,1.6224,681500000.0
2006-02-08 07:35:00,1.6223,1.6225,1.6218,1.6218,681500000.0
2006-02-08 07:40:00,1.6217,1.6221,1.6215,1.6216,681500000.0
2006-02-08 07:45:00,1.6215,1.6238,1.6214,1.6225,681500000.0
2006-02-08 07:50:00,1.6226,1.6228,1.6218,1.6221,681500000.0
2006-02-08 07:55:00,1.622,1.6224,1.6215,1.6217,681500000.0
2006-02-08 08:00:00,1.6216,1.6216,1.6206,1.6207,681500000.0
2006-02-08 08:05:00,1.6206,1.6211,1.6202,1.6203,681500000.0
2006-02-08 08:10:00,1.6204,1.6205,1.6197,1.62,681500000.0
2006-02-08 08:15:00,1.6202,1.6202,1.6191,1.6198,681500000.0
2006-02-08 08:20:00,1.6197,1.621,1.6197,1.6208,681500000.0
2006-02-08 08:25:00,1.6206,1.6207,1.6196,1.6198,681500000.0
2006-02-08 08:30:00,1.6202,1.6202,1.6194,1.6196,681500000.0
2006-02-08 08:35:00,1.6195,1.62,1.6194,1.6198,681500000.0
2006-02-08 08:40:00,1.62,1.6207,1.6197,1.6205,681500000.0
2006-02-08 08:45:00,1.6207,1.6215,1.6205,1.6213,681500000.0
2006-02-08 08:50:00,1.6214,1.6215,1.6206,1.621,681500000.0
2006-02-08 08:55:00,1.6207,1.6208,1.62,1.6202,681500000.0
2006-02-08 09:00:00,1.6203,1.6207,1.6202,1.6206,681500000.0
2006-02-08 09:05:00,1.6205,1.622,1.6205,1.6218,681500000.0
2006-02-08 09:10:00,1.6216,1.6226,1.6213,1.622,681500000.0
2006-02-08 09:15:00,1.6219,1.6226,1.6217,1.622,681500000.0
2006-02-08 09:20:00,1.6221,1.6232,1.6219,1.6227,681500000.0
2006-02-08 09:25:00,1.6228,1.6237,1.6228,1.6236,681500000.0
2006-02-08 09:30:00,1.6234,1.6239,1.6227,1.6228,681500000.0
2006-02-08 09:35:00,1.6226,1.623,1.6223,1.6229,681500000.0
2006-02-08 09:40:00,1.6231,1.6235,1.6229,1.6231,681500000.0
2006-02-08 09:45:00,1.623,1.6232,1.6229,1.6229,681500000.0
2006-02-08 09:50:00,1.623,1.6233,1.6225,1.6226,545200000.0
2006-02-08 09:55:00,1.6228,1.6229,1.6222,1.6224,681500000.0
2006-02-08 10:00:00,1.6223,1.623,1.622,1.6227,681500000.0
2006-02-08 10:05:00,1.6228,1.6232,1.6226,1.6232,681500000.0
2006-02-08 10:10:00,1.6233,1.6235,1.6221,1.6224,681500000.0
2006-02-08 10:15:00,1.6225,1.6227,1.6223,1.6223,681500000.0
2006-02-08 10:20:00,1.6224,1.6229,1.6222,1.6227,681500000.0
2006-02-08 10:25:00,1.6228,1.623,1.6224,1.6229,681500000.0
2006-02-08 10:30:00,1.6228,1.6234,1.6225,1.6234,681500000.0
2006-02-08 10:35:00,1.6233,1.6236,1.6229,1.6233,681500000.0
2006-02-08 10:40:00,1.6232,1.6234,1.6227,1.6231,681500000.0
2006-02-08 10:45:00,1.623,1.6241,1.6227,1.6234,681500000.0
2006-02-08 10:50:00,1.6233,1.6242,1.6233,1.6237,681500000.0
2006-02-08 10:55:00,1.6236,1.6241,1.6234,1.6235,681500000.0
2006-02-08 11:00:00,1.6238,1.6247,1.6232,1.6245,681500000.0
2006-02-08 11:05:00,1.6244,1.6246,1.6236,1.6243,681500000.0
2006-02-08 11:10:00,1.6242,1.6244,1.6235,1.6237,681500000.0
2006-02-08 11:15:00,1.6236,1.6236,1.6231,1.6232,681500000.0
2006-02-08 11:20:00,1.6231,1.6233,1.6226,1.6228,681500000.0
2006-02-08 11:25:00,1.6229,1.6231,1.6224,1.6224,681500000.0
2006-02-08 11:30:00,1.6225,1.623,1.6224,1.6227,681500000.0
2006-02-08 11:35:00,1.6228,1.6229,1.622,1.6224,681500000.0
2006-02-08 11:40:00,1.6226,1.6227,1.6222,1.6224,681500000.0
2006-02-08 11:45:00,1.6223,1.6227,1.6221,1.6224,681500000.0
2006-02-08 11:50:00,1.6227,1.6229,1.6221,1.6222,681500000.0
2006-02-08 11:55:00,1.6221,1.6225,1.6219,1.6222,681500000.0
2006-02-08 12:00:00,1.622,1.6223,1.6213,1.6216,681500000.0
2006-02-08 12:05:00,1.6217,1.622,1.6214,1.6218,681500000.0
2006-02-08 12:10:00,1.6217,1.6217,1.6214,1.6216,681500000.0
2006-02-08 12:15:00,1.6217,1.6218,1.621,1.6216,681500000.0
2006-02-08 12:20:00,1.6215,1.6219,1.6212,1.6212,681500000.0
2006-02-08 12:25:00,1.6211,1.6212,1.6206,1.6209,681500000.0
2006-02-08 12:30:00,1.6211,1.6212,1.6209,1.621,545200000.0
2006-02-08 12:35:00,1.6211,1.6212,1.6208,1.6209,681500000.0
2006-02-08 12:40:00,1.621,1.6214,1.6209,1.6213,681500000.0
2006-02-08 12:45:00,1.621,1.6214,1.6205,1.6206,681500000.0
2006-02-08 12:50:00,1.6209,1.6211,1.6205,1.6209,681500000.0
2006-02-08 12:55:00,1.6208,1.6214,1.62,1.6204,681500000.0
2006-02-08 13:00:00,1.6203,1.6207,1.6201,1.6202,681500000.0
2006-02-08 13:05:00,1.6207,1.621,1.6201,1.6208,681500000.0
2006-02-08 13:10:00,1.6209,1.6211,1.6205,1.6208,681500000.0
2006-02-08 13:15:00,1.6206,1.6209,1.62,1.6208,681500000.0
2006-02-08 13:20:00,1.6206,1.621,1.6199,1.6199,681500000.0
2006-02-08 13:25:00,1.62,1.6202,1.6193,1.6197,681500000.0
2006-02-08 13:30:00,1.6198,1.6203,1.6194,1.6198,681500000.0
2006-02-08 13:35:00,1.6197,1.6199,1.6192,1.6196,681500000.0
2006-02-08 13:40:00,1.6197,1.6203,1.6195,1.62,681500000.0
2006-02-08 13:45:00,1.6199,1.6201,1.6188,1.6191,681500000.0
2006-02-08 13:50:00,1.6192,1.6197,1.6187,1.6187,681500000.0
2006-02-08 13:55:00,1.6188,1.6192,1.6177,1.6189,681500000.0
2006-02-08 14:00:00,1.619,1.6193,1.6186,1.6193,681500000.0
2006-02-08 14:05:00,1.6191,1.6194,1.6186,1.6187,681500000.0
2006-02-08 14:10:00,1.6185,1.6197,1.6185,1.6189,681500000.0
2006-02-08 14:15:00,1.6188,1.6191,1.6186,1.6188,681500000.0
2006-02-08 14:20:00,1.6187,1.6195,1.6187,1.619,681500000.0
2006-02-08 14:25:00,1.6192,1.6196,1.6189,1.6194,681500000.0
2006-02-08 14:30:00,1.6195,1.6201,1.6192,1.6198,681500000.0
2006-02-08 14:35:00,1.62,1.6205,1.6198,1.6204,681500000.0
2006-02-08 14:40:00,1.6202,1.6202,1.6194,1.6196,681500000.0
2006-02-08 14:45:00,1.6195,1.62,1.619,1.6195,681500000.0
2006-02-08 14:50:00,1.6194,1.6201,1.6191,1.6194,681500000.0
2006-02-08 14:55:00,1.6193,1.6195,1.6186,1.6189,681500000.0
2006-02-08 15:00:00,1.6189,1.6193,1.6187,1.6192,681500000.0
2006-02-08 15:05:00,1.6191,1.6195,1.6184,1.6186,681500000.0
2006-02-08 15:10:00,1.6185,1.6188,1.618,1.6181,681500000.0
2006-02-08 15:15:00,1.6182,1.6187,1.618,1.618,681500000.0
2006-02-08 15:20:00,1.6179,1.6184,1.6178,1.6181,681500000.0
2006-02-08 15:25:00,1.618,1.6183,1.6179,1.618,681500000.0
2006-02-08 15:30:00,1.6181,1.619,1.6179,1.6189,681500000.0
2006-02-08 15:35:00,1.6187,1.6193,1.6185,1.6189,681500000.0
2006-02-08 15:40:00,1.6188,1.619,1.618,1.6181,681500000.0
2006-02-08 15:45:00,1.618,1.6188,1.6178,1.6182,681500000.0
2006-02-08 15:50:00,1.6183,1.6187,1.6182,1.6185,681500000.0
2006-02-08 15:55:00,1.6185,1.6189,1.617,1.617,681500000.0
2006-02-08 16:00:00,1.6171,1.6178,1.6157,1.6167,681500000.0
2006-02-08 16:05:00,1.6167,1.617,1.6164,1.6164,681500000.0
2006-02-08 16:10:00,1.6166,1.6173,1.6163,1.6172,681500000.0
2006-02-08 16:15:00,1.6173,1.6175,1.617,1.6171,681500000.0
2006-02-08 16:20:00,1.617,1.6172,1.6165,1.6169,681500000.0
2006-02-08 16:25:00,1.6167,1.6168,1.6153,1.6157,681500000.0
2006-02-08 16:30:00,1.6158,1.616,1.6152,1.6156,681500000.0
2006-02-08 16:35:00,1.6158,1.6164,1.6152,1.6158,681500000.0
2006-02-08 16:40:00,1.6159,1.616,1.6156,1.6158,681500000.0
2006-02-08 16:45:00,1.6156,1.6161,1.6154,1.6157,681500000.0
2006-02-08 16:50:00,1.6156,1.6159,1.6147,1.6152,681500000.0
2006-02-08 16:55:00,1.6151,1.6162,1.6146,1.616,681500000.0
2006-02-08 17:00:00,1.6158,1.6167,1.6151,1.6157,681500000.0
2006-02-08 17:05:00,1.6156,1.6159,1.6145,1.6151,681500000.0
2006-02-08 17:10:00,1.6149,1.6158,1.6144,1.6155,681500000.0
2006-02-08 17:15:00,1.6153,1.616,1.615,1.6156,681500000.0
2006-02-08 17:20:00,1.6155,1.6158,1.6149,1.6158,681500000.0
2006-02-08 17:25:00,1.6157,1.616,1.6154,1.6157,681500000.0
2006-02-08 17:30:00,1.6159,1.6159,1.6149,1.6153,681500000.0
2006-02-08 17:35:00,1.6153,1.6162,1.6153,1.6153,681500000.0
2006-02-08 17:40:00,1.6152,1.6155,1.6145,1.615,681500000.0
2006-02-08 17:45:00,1.6151,1.6151,1.6135,1.6141,681500000.0
2006-02-08 17:50:00,1.6139,1.6142,1.6129,1.6134,681500000.0
2006-02-08 17:55:00,1.6136,1.6138,1.6132,1.6138,681500000.0
2006-02-08 18:00:00,1.614,1.614,1.6127,1.6139,681500000.0
2006-02-08 18:05:00,1.614,1.6144,1.6134,1.6139,681500000.0
2006-02-08 18:10:00,1.614,1.614,1.6122,1.6138,681500000.0
2006-02-08 18:15:00,1.6139,1.6141,1.6134,1.6136,681500000.0
2006-02-08 18:20:00,1.6135,1.6138,1.6133,1.6137,681500000.0
2006-02-08 18:25:00,1.6136,1.6137,1.6128,1.6132,681500000.0
2006-02-08 18:30:00,1.6131,1.6135,1.6125,1.6132,681500000.0
2006-02-08 18:35:00,1.6131,1.6132,1.6119,1.6126,681500000.0
2006-02-08 18:40:00,1.6127,1.6129,1.6122,1.6123,681500000.0
2006-02-08 18:45:00,1.6125,1.6128,1.6116,1.6119,681500000.0
2006-02-08 18:50:00,1.6117,1.6127,1.6112,1.6124,681500000.0
2006-02-08 18:55:00,1.6125,1.6125,1.6113,1.6115,681500000.0
2006-02-08 19:00:00,1.6117,1.6118,1.611,1.6114,681500000.0
2006-02-08 19:05:00,1.6113,1.6117,1.6111,1.6113,681500000.0
2006-02-08 19:10:00,1.6114,1.6114,1.6106,1.6107,681500000.0
2006-02-08 19:15:00,1.6106,1.6122,1.6105,1.6121,681500000.0
2006-02-08 19:20:00,1.6122,1.6127,1.6121,1.6122,681500000.0
2006-02-08 19:25:00,1.6121,1.6125,1.612,1.6125,681500000.0
2006-02-08 19:30:00,1.6124,1.6128,1.6124,1.6126,681500000.0
2006-02-08 19:35:00,1.6127,1.6133,1.6125,1.6132,681500000.0
2006-02-08 19:40:00,1.613,1.6136,1.6129,1.613,681500000.0
2006-02-08 19:45:00,1.6131,1.6132,1.6128,1.6129,681500000.0
2006-02-08 19:50:00,1.6128,1.613,1.6127,1.6128,545200000.0
2006-02-08 19:55:00,1.6127,1.6133,1.6127,1.613,681500000.0
2006-02-08 20:00:00,1.6129,1.6137,1.6128,1.6133,681500000.0
2006-02-08 20:05:00,1.6134,1.6134,1.6128,1.6129,681500000.0
2006-02-08 20:10:00,1.613,1.6134,1.6128,1.6133,681500000.0
2006-02-08 20:15:00,1.6134,1.6138,1.6134,1.6136,681500000.0
2006-02-08 20:20:00,1.6135,1.6141,1.6133,1.6139,681500000.0
2006-02-08 20:25:00,1.614,1.614,1.6131,1.6136,681500000.0
2006-02-08 20:30:00,1.6138,1.614,1.6135,1.614,681500000.0
2006-02-08 20:35:00,1.6141,1.6142,1.6137,1.6141,681500000.0
2006-02-08 20:40:00,1.614,1.6142,1.6135,1.6137,545200000.0
2006-02-08 20:45:00,1.6136,1.6148,1.6136,1.6147,545200000.0
2006-02-08 20:50:00,1.6148,1.6161,1.6147,1.6161,681500000.0
2006-02-08 20:55:00,1.6159,1.6163,1.6157,1.6162,681500000.0
2006-02-08 21:00:00,1.6161,1.6163,1.6159,1.6161,681500000.0
2006-02-08 21:05:00,1.616,1.6164,1.6159,1.6161,681500000.0
2006-02-08 21:10:00,1.6163,1.6163,1.6157,1.6157,545200000.0
2006-02-08 21:15:00,1.6158,1.6159,1.6156,1.6157,681500000.0
2006-02-08 21:20:00,1.6156,1.6159,1.6156,1.6156,408900000.0
2006-02-08 21:25:00,1.6157,1.616,1.6155,1.6159,681500000.0
2006-02-08 21:30:00,1.616,1.6178,1.616,1.6177,681500000.0
2006-02-08 21:35:00,1.6176,1.618,1.6174,1.6175,545200000.0
2006-02-08 21:40:00,1.6176,1.6178,1.6171,1.6174,681500000.0
2006-02-08 21:45:00,1.6175,1.6178,1.617,1.6172,681500000.0
2006-02-08 21:50:00,1.6171,1.6176,1.617,1.6171,681500000.0
2006-02-08 21:55:00,1.617,1.6174,1.6166,1.6166,681500000.0
2006-02-08 22:00:00,1.6164,1.6168,1.6164,1.6167,681500000.0
2006-02-08 22:05:00,1.6168,1.6168,1.6161,1.6168,681500000.0
2006-02-08 22:10:00,1.6167,1.617,1.6165,1.6169,681500000.0
2006-02-08 22:15:00,1.617,1.617,1.6167,1.6169,681500000.0
2006-02-08 22:20:00,1.617,1.6181,1.617,1.6177,681500000.0
2006-02-08 22:25:00,1.6176,1.6183,1.6171,1.6176,681500000.0
2006-02-08 22:30:00,1.6175,1.6191,1.6172,1.6181,681500000.0
2006-02-08 22:35:00,1.6183,1.6189,1.6182,1.6183,681500000.0
2006-02-08 22:40:00,1.6185,1.6188,1.618,1.6188,681500000.0
2006-02-08 22:45:00,1.6187,1.6194,1.6173,1.6179,681500000.0
2006-02-08 22:50:00,1.6181,1.6191,1.6181,1.6184,681500000.0
2006-02-08 22:55:00,1.6182,1.6185,1.6175,1.6182,681500000.0
2006-02-08 23:00:00,1.6183,1.6189,1.6174,1.6175,681500000.0
2006-02-08 23:05:00,1.6176,1.618,1.6175,1.6179,545200000.0
2006-02-08 23:10:00,1.6178,1.6184,1.6178,1.6181,545200000.0
2006-02-08 23:15:00,1.618,1.6182,1.6175,1.6178,545200000.0
2006-02-08 23:20:00,1.6179,1.618,1.6173,1.6175,681500000.0
2006-02-08 23:25:00,1.6174,1.6174,1.6172,1.6173,681500000.0
2006-02-08 23:30:00,1.6173,1.618,1.6173,1.6178,681500000.0
2006-02-08 23:35:00,1.618,1.6193,1.6179,1.6186,681500000.0
2006-02-08 23:40:00,1.6187,1.6189,1.6178,1.6179,681500000.0
2006-02-08 23:45:00,1.618,1.6186,1.6179,1.6185,681500000.0
2006-02-08 23:50:00,1.6186,1.6186,1.618,1.618,681500000.0
2006-02-08 23:55:00,1.6181,1.6185,1.6179,1.618,545200000.0
2006-02-09 00:00:00,1.6181,1.6183,1.6177,1.6177,545200000.0
2006-02-09 00:05:00,1.6177,1.6179,1.6176,1.6178,408900000.0
2006-02-09 00:10:00,1.6179,1.6185,1.6179,1.6184,545200000.0
2006-02-09 00:15:00,1.6185,1.6187,1.618,1.6182,545200000.0
2006-02-09 00:20:00,1.6183,1.6186,1.6182,1.6184,681500000.0
2006-02-09 00:25:00,1.6183,1.6184,1.6177,1.6178,681500000.0
2006-02-09 00:30:00,1.6177,1.6177,1.6173,1.6173,545200000.0
2006-02-09 00:35:00,1.6172,1.6186,1.6166,1.6169,681500000.0
2006-02-09 00:40:00,1.6167,1.6169,1.6165,1.6167,681500000.0
2006-02-09 00:45:00,1.6169,1.6169,1.6164,1.6168,681500000.0
2006-02-09 00:50:00,1.6166,1.6172,1.6166,1.617,681500000.0
2006-02-09 00:55:00,1.6171,1.6173,1.6169,1.6171,681500000.0
2006-02-09 01:00:00,1.6172,1.6174,1.6167,1.617,681500000.0
2006-02-09 01:05:00,1.6171,1.6171,1.616,1.616,681500000.0
2006-02-09 01:10:00,1.6159,1.6161,1.6153,1.6159,681500000.0
2006-02-09 01:15:00,1.616,1.6162,1.6158,1.6159,681500000.0
2006-02-09 01:20:00,1.616,1.616,1.6156,1.6157,681500000.0
2006-02-09 01:25:00,1.6156,1.6166,1.6155,1.6164,681500000.0
2006-02-09 01:30:00,1.6168,1.6191,1.6157,1.6161,681500000.0
2006-02-09 01:35:00,1.6162,1.6174,1.616,1.6174,681500000.0
2006-02-09 01:40:00,1.6173,1.6176,1.6161,1.6161,681500000.0
2006-02-09 01:45:00,1.616,1.6164,1.6152,1.6162,681500000.0
2006-02-09 01:50:00,1.6161,1.617,1.6157,1.6163,681500000.0
2006-02-09 01:55:00,1.6165,1.6167,1.6154,1.6164,681500000.0
2006-02-09 02:00:00,1.6162,1.6179,1.6161,1.6176,681500000.0
2006-02-09 02:05:00,1.6182,1.6182,1.6168,1.6168,681500000.0
2006-02-09 02:10:00,1.6171,1.6172,1.6164,1.6172,681500000.0
2006-02-09 02:15:00,1.6173,1.6173,1.6164,1.6164,681500000.0
2006-02-09 02:20:00,1.6165,1.6165,1.615,1.6159,681500000.0
2006-02-09 02:25:00,1.616,1.6164,1.6154,1.6159,681500000.0
2006-02-09 02:30:00,1.6158,1.6164,1.6157,1.6159,681500000.0
2006-02-09 02:35:00,1.6161,1.6165,1.6157,1.6164,681500000.0
2006-02-09 02:40:00,1.6163,1.6168,1.616,1.6162,681500000.0
2006-02-09 02:45:00,1.6161,1.6168,1.6161,1.6162,681500000.0
2006-02-09 02:50:00,1.6163,1.6174,1.6161,1.6171,681500000.0
2006-02-09 02:55:00,1.6172,1.6177,1.6169,1.6173,681500000.0
2006-02-09 03:00:00,1.6174,1.6176,1.6171,1.6172,681500000.0
2006-02-09 03:05:00,1.6173,1.6174,1.6172,1.6174,272600000.0
2006-02-09 03:10:00,1.6173,1.6195,1.6173,1.6192,681500000.0
2006-02-09 03:15:00,1.6193,1.6199,1.619,1.6199,681500000.0
2006-02-09 03:20:00,1.6196,1.6202,1.6194,1.6199,681500000.0
2006-02-09 03:25:00,1.62,1.62,1.619,1.6195,681500000.0
2006-02-09 03:30:00,1.6194,1.6199,1.6193,1.6196,681500000.0
2006-02-09 03:35:00,1.6197,1.6203,1.6195,1.62,681500000.0
2006-02-09 03:40:00,1.6201,1.6203,1.6199,1.6199,681500000.0
2006-02-09 03:45:00,1.62,1.6202,1.6199,1.6199,545200000.0
2006-02-09 03:50:00,1.6198,1.6199,1.6193,1.6195,681500000.0
2006-02-09 03:55:00,1.6194,1.6198,1.6193,1.6196,681500000.0
2006-02-09 04:00:00,1.6195,1.62,1.6193,1.6196,681500000.0
2006-02-09 04:05:00,1.6195,1.6199,1.6193,1.6197,681500000.0
2006-02-09 04:10:00,1.6198,1.62,1.6195,1.6199,681500000.0
2006-02-09 04:15:00,1.62,1.62,1.6195,1.6195,545200000.0
2006-02-09 04:20:00,1.6196,1.6201,1.6193,1.62,681500000.0
2006-02-09 04:25:00,1.6199,1.6201,1.6193,1.6193,681500000.0
2006-02-09 04:30:00,1.6192,1.6194,1.6188,1.619,681500000.0
2006-02-09 04:35:00,1.6191,1.6191,1.6183,1.6188,681500000.0
2006-02-09 04:40:00,1.6187,1.6192,1.6185,1.6189,545200000.0
2006-02-09 04:45:00,1.619,1.6191,1.6189,1.619,408900000.0
2006-02-09 04:50:00,1.6189,1.619,1.6185,1.6186,681500000.0
2006-02-09 04:55:00,1.6188,1.6197,1.6186,1.6193,681500000.0
2006-02-09 05:00:00,1.6192,1.6205,1.6192,1.6201,681500000.0
2006-02-09 05:05:00,1.6202,1.6202,1.6194,1.6194,681500000.0
2006-02-09 05:10:00,1.6196,1.6196,1.619,1.6193,545200000.0
2006-02-09 05:15:00,1.6194,1.6195,1.6189,1.6191,681500000.0
2006-02-09 05:20:00,1.619,1.619,1.6186,1.6187,681500000.0
2006-02-09 05:25:00,1.6188,1.619,1.6184,1.6187,681500000.0
2006-02-09 05:30:00,1.6188,1.619,1.6185,1.6187,681500000.0
2006-02-09 05:35:00,1.6188,1.6189,1.6181,1.6188,681500000.0
2006-02-09 05:40:00,1.6187,1.6189,1.6185,1.6186,681500000.0
2006-02-09 05:45:00,1.6187,1.6188,1.6186,1.6188,408900000.0
2006-02-09 05:50:00,1.6187,1.6189,1.6182,1.6186,681500000.0
2006-02-09 05:55:00,1.6185,1.6186,1.6175,1.6178,681500000.0
2006-02-09 06:00:00,1.6177,1.6178,1.6174,1.6176,681500000.0
2006-02-09 06:05:00,1.6177,1.6189,1.6177,1.6182,681500000.0
2006-02-09 06:10:00,1.6181,1.619,1.6181,1.619,681500000.0
2006-02-09 06:15:00,1.6189,1.6194,1.6188,1.6189,681500000.0
2006-02-09 06:20:00,1.6188,1.6189,1.6181,1.6183,681500000.0
2006-02-09 06:25:00,1.6184,1.6186,1.6181,1.6182,681500000.0
2006-02-09 06:30:00,1.6181,1.6189,1.618,1.6186,681500000.0
2006-02-09 06:35:00,1.6187,1.6195,1.6185,1.6194,681500000.0
2006-02-09 06:40:00,1.6195,1.6196,1.6189,1.6189,681500000.0
2006-02-09 06:45:00,1.6191,1.6193,1.6185,1.6187,681500000.0
2006-02-09 06:50:00,1.6188,1.619,1.6185,1.6188,681500000.0
2006-02-09 06:55:00,1.6187,1.6188,1.6184,1.6187,408900000.0
2006-02-09 07:00:00,1.619,1.6191,1.6184,1.6191,681500000.0
2006-02-09 07:05:00,1.6192,1.6197,1.619,1.6193,681500000.0
2006-02-09 07:10:00,1.6192,1.6199,1.6191,1.6197,681500000.0
2006-02-09 07:15:00,1.6196,1.62,1.6194,1.6199,681500000.0
2006-02-09 07:20:00,1.62,1.62,1.6187,1.6188,681500000.0
2006-02-09 07:25:00,1.6187,1.6192,1.6181,1.6184,681500000.0
2006-02-09 07:30:00,1.6186,1.6186,1.618,1.618,681500000.0
2006-02-09 07:35:00,1.6181,1.6184,1.6176,1.6184,681500000.0
2006-02-09 07:40:00,1.6182,1.6185,1.6179,1.6182,681500000.0
2006-02-09 07:45:00,1.6181,1.6184,1.6174,1.618,681500000.0
2006-02-09 07:50:00,1.6181,1.6185,1.6178,1.618,681500000.0
2006-02-09 07:55:00,1.6182,1.6186,1.6176,1.6182,681500000.0
2006-02-09 08:00:00,1.6181,1.6183,1.6174,1.6175,681500000.0
2006-02-09 08:05:00,1.6174,1.6175,1.6169,1.6171,681500000.0
2006-02-09 08:10:00,1.6172,1.6174,1.6166,1.6172,681500000.0
2006-02-09 08:15:00,1.6173,1.6173,1.6168,1.6171,681500000.0
2006-02-09 08:20:00,1.617,1.6175,1.6167,1.6171,681500000.0
2006-02-09 08:25:00,1.6172,1.6176,1.6169,1.6175,681500000.0
2006-02-09 08:30:00,1.6174,1.6177,1.6168,1.6171,681500000.0
2006-02-09 08:35:00,1.6172,1.6183,1.6171,1.6182,681500000.0
2006-02-09 08:40:00,1.6181,1.6182,1.6172,1.6172,681500000.0
2006-02-09 08:45:00,1.6171,1.6173,1.6163,1.6165,681500000.0
2006-02-09 08:50:00,1.6164,1.6173,1.6162,1.6168,681500000.0
2006-02-09 08:55:00,1.6169,1.6169,1.6162,1.6163,681500000.0
2006-02-09 09:00:00,1.6164,1.6172,1.6161,1.617,681500000.0
2006-02-09 09:05:00,1.6171,1.6173,1.6169,1.617,681500000.0
2006-02-09 09:10:00,1.6171,1.6173,1.6168,1.6169,681500000.0
2006-02-09 09:15:00,1.6168,1.6172,1.6166,1.617,681500000.0
2006-02-09 09:20:00,1.6169,1.6171,1.6166,1.617,681500000.0
2006-02-09 09:25:00,1.6169,1.6172,1.6161,1.6162,545200000.0
2006-02-09 09:30:00,1.6161,1.6164,1.6155,1.6155,681500000.0
2006-02-09 09:35:00,1.6153,1.6156,1.615,1.615,681500000.0
2006-02-09 09:40:00,1.6152,1.6157,1.615,1.6152,681500000.0
2006-02-09 09:45:00,1.6153,1.6156,1.615,1.6154,681500000.0
2006-02-09 09:50:00,1.6155,1.6156,1.6141,1.6143,681500000.0
2006-02-09 09:55:00,1.6142,1.6145,1.6137,1.614,681500000.0
2006-02-09 10:00:00,1.6139,1.6145,1.6137,1.6141,681500000.0
2006-02-09 10:05:00,1.6142,1.6143,1.6139,1.6142,681500000.0
2006-02-09 10:10:00,1.6143,1.6147,1.6143,1.6147,681500000.0
2006-02-09 10:15:00,1.6148,1.6156,1.6145,1.6154,681500000.0
2006-02-09 10:20:00,1.6155,1.6156,1.6151,1.6151,545200000.0
2006-02-09 10:25:00,1.6154,1.6156,1.6152,1.6153,681500000.0
2006-02-09 10:30:00,1.6152,1.6156,1.615,1.6153,681500000.0
2006-02-09 10:35:00,1.6152,1.6157,1.615,1.6155,681500000.0
2006-02-09 10:40:00,1.6156,1.6157,1.6152,1.6154,681500000.0
2006-02-09 10:45:00,1.6156,1.6158,1.6153,1.6153,681500000.0
2006-02-09 10:50:00,1.6154,1.6156,1.6152,1.6154,681500000.0
2006-02-09 10:55:00,1.6155,1.6157,1.6153,1.6154,681500000.0
2006-02-09 11:00:00,1.6156,1.6157,1.6148,1.6155,681500000.0
2006-02-09 11:05:00,1.6156,1.6178,1.6155,1.6175,681500000.0
2006-02-09 11:10:00,1.6176,1.6177,1.617,1.617,681500000.0
2006-02-09 11:15:00,1.6167,1.6179,1.6167,1.6179,681500000.0
2006-02-09 11:20:00,1.6178,1.619,1.6176,1.6183,681500000.0
2006-02-09 11:25:00,1.6184,1.6187,1.6179,1.6182,681500000.0
2006-02-09 11:30:00,1.6181,1.6184,1.6176,1.6183,681500000.0
2006-02-09 11:35:00,1.6181,1.6184,1.618,1.6182,681500000.0
2006-02-09 11:40:00,1.618,1.6185,1.618,1.6181,681500000.0
2006-02-09 11:45:00,1.618,1.6191,1.618,1.6186,681500000.0
2006-02-09 11:50:00,1.6187,1.6191,1.6186,1.619,681500000.0
2006-02-09 11:55:00,1.6189,1.6193,1.6186,1.619,545200000.0
2006-02-09 12:00:00,1.6192,1.62,1.6189,1.6198,681500000.0
2006-02-09 12:05:00,1.6196,1.6199,1.6192,1.6195,681500000.0
2006-02-09 12:10:00,1.6194,1.6199,1.6192,1.6193,545200000.0
2006-02-09 12:15:00,1.6194,1.6197,1.6193,1.6194,545200000.0
2006-02-09 12:20:00,1.6195,1.6195,1.6189,1.6194,681500000.0
2006-02-09 12:25:00,1.6192,1.62,1.6192,1.62,681500000.0
2006-02-09 12:30:00,1.6199,1.6206,1.6199,1.6205,681500000.0
2006-02-09 12:35:00,1.6206,1.6208,1.6196,1.6199,681500000.0
2006-02-09 12:40:00,1.6198,1.6201,1.6194,1.6194,681500000.0
2006-02-09 12:45:00,1.6196,1.6216,1.6196,1.6213,681500000.0
2006-02-09 12:50:00,1.6212,1.6217,1.6205,1.621,681500000.0
2006-02-09 12:55:00,1.6208,1.6211,1.6199,1.6201,681500000.0
2006-02-09 13:00:00,1.62,1.6204,1.6196,1.6203,681500000.0
2006-02-09 13:05:00,1.6204,1.6204,1.6197,1.62,681500000.0
2006-02-09 13:10:00,1.6201,1.6203,1.6197,1.62,545200000.0
2006-02-09 13:15:00,1.6199,1.6201,1.6192,1.6201,545200000.0
2006-02-09 13:20:00,1.6202,1.621,1.6199,1.6203,681500000.0
2006-02-09 13:25:00,1.6205,1.6215,1.6203,1.6211,681500000.0
2006-02-09 13:30:00,1.6212,1.6215,1.6209,1.621,681500000.0
2006-02-09 13:35:00,1.6211,1.6215,1.621,1.6211,681500000.0
2006-02-09 13:40:00,1.6212,1.6212,1.6208,1.6211,681500000.0
2006-02-09 13:45:00,1.6209,1.6212,1.6206,1.6206,681500000.0
2006-02-09 13:50:00,1.6207,1.6211,1.6204,1.6208,681500000.0
2006-02-09 13:55:00,1.6205,1.6213,1.6205,1.6211,681500000.0
2006-02-09 14:00:00,1.621,1.6214,1.6204,1.6205,681500000.0
2006-02-09 14:05:00,1.6207,1.621,1.6204,1.6209,681500000.0
2006-02-09 14:10:00,1.6208,1.6211,1.6204,1.6205,681500000.0
2006-02-09 14:15:00,1.6207,1.6214,1.6207,1.6212,681500000.0
2006-02-09 14:20:00,1.6211,1.6212,1.6206,1.6207,681500000.0
2006-02-09 14:25:00,1.6208,1.6208,1.6201,1.6201,681500000.0
2006-02-09 14:30:00,1.62,1.6202,1.6193,1.6194,681500000.0
2006-02-09 14:35:00,1.6195,1.6198,1.6188,1.6194,681500000.0
2006-02-09 14:40:00,1.6195,1.6198,1.6189,1.6192,681500000.0
2006-02-09 14:45:00,1.6193,1.6197,1.6191,1.6195,681500000.0
2006-02-09 14:50:00,1.6194,1.6199,1.6194,1.6198,681500000.0
2006-02-09 14:55:00,1.6197,1.6198,1.6193,1.6194,681500000.0
2006-02-09 15:00:00,1.6195,1.6195,1.6185,1.6187,681500000.0
2006-02-09 15:05:00,1.6186,1.6191,1.6183,1.6186,681500000.0
2006-02-09 15:10:00,1.6187,1.6192,1.6182,1.6186,681500000.0
2006-02-09 15:15:00,1.6187,1.6188,1.6181,1.6183,681500000.0
2006-02-09 15:20:00,1.6181,1.6185,1.618,1.618,545200000.0
2006-02-09 15:25:00,1.6179,1.6181,1.6176,1.6177,681500000.0
2006-02-09 15:30:00,1.6179,1.6182,1.6176,1.6182,681500000.0
2006-02-09 15:35:00,1.6184,1.6192,1.6184,1.619,681500000.0
2006-02-09 15:40:00,1.6192,1.6196,1.6187,1.6191,681500000.0
2006-02-09 15:45:00,1.6192,1.6196,1.6184,1.619,681500000.0
2006-02-09 15:50:00,1.6189,1.6192,1.6186,1.6187,681500000.0
2006-02-09 15:55:00,1.6188,1.619,1.6173,1.6177,681500000.0
2006-02-09 16:00:00,1.6176,1.6181,1.6168,1.617,681500000.0
2006-02-09 16:05:00,1.6169,1.6171,1.6154,1.6157,681500000.0
2006-02-09 16:10:00,1.6158,1.6162,1.6152,1.6155,681500000.0
2006-02-09 16:15:00,1.6154,1.6158,1.6152,1.6154,681500000.0
2006-02-09 16:20:00,1.6153,1.6156,1.6148,1.6155,681500000.0
2006-02-09 16:25:00,1.6154,1.6159,1.6149,1.6154,681500000.0
2006-02-09 16:30:00,1.6153,1.6157,1.6148,1.615,681500000.0
2006-02-09 16:35:00,1.6149,1.6152,1.6144,1.6148,681500000.0
2006-02-09 16:40:00,1.6149,1.6154,1.6146,1.6148,681500000.0
2006-02-09 16:45:00,1.6147,1.6151,1.6143,1.615,681500000.0
2006-02-09 16:50:00,1.6149,1.6149,1.6142,1.6149,681500000.0
2006-02-09 16:55:00,1.6148,1.6154,1.6146,1.6154,681500000.0
2006-02-09 17:00:00,1.6153,1.6159,1.6151,1.6156,681500000.0
2006-02-09 17:05:00,1.6157,1.616,1.6151,1.6157,681500000.0
2006-02-09 17:10:00,1.6156,1.6165,1.6156,1.6161,681500000.0
2006-02-09 17:15:00,1.616,1.6164,1.6158,1.6162,681500000.0
2006-02-09 17:20:00,1.6163,1.6164,1.616,1.616,681500000.0
2006-02-09 17:25:00,1.6159,1.6163,1.6156,1.6159,681500000.0
2006-02-09 17:30:00,1.6158,1.6161,1.6148,1.615,681500000.0
2006-02-09 17:35:00,1.6152,1.6155,1.6147,1.6154,681500000.0
2006-02-09 17:40:00,1.6153,1.6163,1.6149,1.616,681500000.0
2006-02-09 17:45:00,1.6159,1.6163,1.6155,1.6159,681500000.0
2006-02-09 17:50:00,1.6158,1.6163,1.6155,1.6159,681500000.0
2006-02-09 17:55:00,1.6158,1.6168,1.6157,1.6168,681500000.0
2006-02-09 18:00:00,1.6169,1.6169,1.6165,1.6168,681500000.0
2006-02-09 18:05:00,1.6169,1.617,1.6163,1.6164,545200000.0
2006-02-09 18:10:00,1.6165,1.617,1.6162,1.6167,681500000.0
2006-02-09 18:15:00,1.6168,1.6168,1.6161,1.6166,681500000.0
2006-02-09 18:20:00,1.6165,1.6177,1.6162,1.6175,681500000.0
2006-02-09 18:25:00,1.6174,1.6181,1.6173,1.6175,681500000.0
2006-02-09 18:30:00,1.6176,1.6178,1.6172,1.6175,681500000.0
2006-02-09 18:35:00,1.6174,1.6182,1.6172,1.6176,681500000.0
2006-02-09 18:40:00,1.6177,1.6177,1.617,1.6171,681500000.0
2006-02-09 18:45:00,1.6172,1.6175,1.617,1.6175,681500000.0
2006-02-09 18:50:00,1.6175,1.618,1.6168,1.6172,681500000.0
2006-02-09 18:55:00,1.6174,1.6179,1.617,1.6175,681500000.0
2006-02-09 19:00:00,1.6176,1.619,1.6176,1.6181,681500000.0
2006-02-09 19:05:00,1.618,1.6187,1.6166,1.6174,681500000.0
2006-02-09 19:10:00,1.6175,1.618,1.6171,1.6178,681500000.0
2006-02-09 19:15:00,1.6178,1.6178,1.617,1.6172,681500000.0
2006-02-09 19:20:00,1.6171,1.6176,1.6165,1.6173,681500000.0
2006-02-09 19:25:00,1.6172,1.6175,1.6168,1.6172,681500000.0
2006-02-09 19:30:00,1.6173,1.6174,1.617,1.6171,681500000.0
2006-02-09 19:35:00,1.6172,1.6177,1.617,1.6176,681500000.0
2006-02-09 19:40:00,1.6179,1.6179,1.6176,1.6177,681500000.0
2006-02-09 19:45:00,1.6179,1.6186,1.6178,1.6185,681500000.0
2006-02-09 19:50:00,1.6183,1.6185,1.618,1.618,681500000.0
2006-02-09 19:55:00,1.6181,1.6182,1.6179,1.618,408900000.0
2006-02-09 20:00:00,1.6179,1.6181,1.6176,1.6179,681500000.0
2006-02-09 20:05:00,1.6181,1.6181,1.6174,1.618,681500000.0
2006-02-09 20:10:00,1.6182,1.6183,1.6171,1.6172,545200000.0
2006-02-09 20:15:00,1.6172,1.6178,1.617,1.6173,545200000.0
2006-02-09 20:20:00,1.6172,1.6177,1.6167,1.6172,681500000.0
2006-02-09 20:25:00,1.6173,1.6174,1.6166,1.6167,681500000.0
2006-02-09 20:30:00,1.6166,1.6171,1.6165,1.6171,681500000.0
2006-02-09 20:35:00,1.617,1.617,1.6163,1.6165,681500000.0
2006-02-09 20:40:00,1.6166,1.6168,1.6162,1.6168,681500000.0
2006-02-09 20:45:00,1.6167,1.6178,1.6167,1.6175,681500000.0
2006-02-09 20:50:00,1.6176,1.618,1.6175,1.6178,681500000.0
2006-02-09 20:55:00,1.6179,1.6185,1.6179,1.6183,681500000.0
2006-02-09 21:00:00,1.6183,1.6184,1.6175,1.6178,681500000.0
2006-02-09 21:05:00,1.6179,1.6183,1.6178,1.6181,408900000.0
2006-02-09 21:10:00,1.618,1.6183,1.6178,1.6178,545200000.0
2006-02-09 21:15:00,1.6179,1.618,1.6178,1.618,408900000.0
2006-02-09 21:20:00,1.6181,1.6181,1.6178,1.618,545200000.0
2006-02-09 21:25:00,1.6181,1.6181,1.6176,1.6177,681500000.0
2006-02-09 21:30:00,1.6176,1.6185,1.6176,1.6184,681500000.0
2006-02-09 21:35:00,1.6185,1.6185,1.6181,1.6185,681500000.0
2006-02-09 21:40:00,1.6186,1.6192,1.6184,1.6184,681500000.0
2006-02-09 21:45:00,1.6185,1.6185,1.6178,1.6185,681500000.0
2006-02-09 21:50:00,1.6184,1.6187,1.6183,1.6184,545200000.0
2006-02-09 21:55:00,1.6185,1.6192,1.6185,1.6189,681500000.0
2006-02-09 22:00:00,1.6188,1.619,1.6186,1.6189,681500000.0
2006-02-09 22:05:00,1.6188,1.6191,1.6187,1.6189,681500000.0
2006-02-09 22:10:00,1.6188,1.6191,1.6188,1.6191,545200000.0
2006-02-09 22:15:00,1.6192,1.6193,1.6182,1.6182,681500000.0
2006-02-09 22:20:00,1.6181,1.6183,1.6181,1.6182,408900000.0
2006-02-09 22:25:00,1.6181,1.6185,1.618,1.6184,681500000.0
2006-02-09 22:30:00,1.6183,1.6187,1.618,1.6186,681500000.0
2006-02-09 22:35:00,1.6185,1.6186,1.6178,1.6179,681500000.0
2006-02-09 22:40:00,1.6178,1.6181,1.6172,1.6174,681500000.0
2006-02-09 22:45:00,1.6175,1.6179,1.6173,1.6177,681500000.0
2006-02-09 22:50:00,1.6176,1.6178,1.6174,1.6176,681500000.0
2006-02-09 22:55:00,1.6177,1.6179,1.6173,1.6177,681500000.0
2006-02-09 23:00:00,1.6179,1.6181,1.6176,1.618,681500000.0
2006-02-09 23:05:00,1.6181,1.6187,1.618,1.6182,681500000.0
2006-02-09 23:10:00,1.6183,1.6184,1.6181,1.6183,545200000.0
2006-02-09 23:15:00,1.6184,1.6185,1.6183,1.6185,681500000.0
2006-02-09 23:20:00,1.6184,1.6185,1.6178,1.618,545200000.0
2006-02-09 23:25:00,1.6181,1.6184,1.618,1.6182,681500000.0
2006-02-09 23:30:00,1.618,1.6181,1.6174,1.6178,681500000.0
2006-02-09 23:35:00,1.6179,1.618,1.6176,1.6179,681500000.0
2006-02-09 23:40:00,1.6177,1.6181,1.6176,1.6179,408900000.0
2006-02-09 23:45:00,1.6178,1.6181,1.6178,1.6179,408900000.0
2006-02-09 23:50:00,1.6177,1.6179,1.6177,1.6178,545200000.0
2006-02-09 23:55:00,1.6179,1.6181,1.6172,1.6173,408900000.0
2006-02-10 00:00:00,1.6173,1.6179,1.6167,1.617,681500000.0
2006-02-10 00:05:00,1.6172,1.6177,1.617,1.6175,681500000.0
2006-02-10 00:10:00,1.6173,1.6176,1.6171,1.6174,681500000.0
2006-02-10 00:15:00,1.6177,1.6179,1.6174,1.6175,681500000.0
2006-02-10 00:20:00,1.6173,1.6176,1.6173,1.6176,681500000.0
2006-02-10 00:25:00,1.6174,1.6175,1.6171,1.6173,408900000.0
2006-02-10 00:30:00,1.6174,1.6176,1.6166,1.6168,681500000.0
2006-02-10 00:35:00,1.6167,1.6176,1.6163,1.6163,681500000.0
2006-02-10 00:40:00,1.6164,1.6168,1.6162,1.6168,681500000.0
2006-02-10 00:45:00,1.6167,1.6167,1.6161,1.6163,681500000.0
2006-02-10 00:50:00,1.6164,1.6169,1.6162,1.6167,681500000.0
2006-02-10 00:55:00,1.6168,1.6174,1.6167,1.6171,681500000.0
2006-02-10 01:00:00,1.6172,1.6188,1.6172,1.6176,681500000.0
2006-02-10 01:05:00,1.6177,1.618,1.6165,1.6174,681500000.0
2006-02-10 01:10:00,1.6173,1.6173,1.6164,1.6173,681500000.0
2006-02-10 01:15:00,1.6172,1.6175,1.6169,1.6171,681500000.0
2006-02-10 01:20:00,1.617,1.6173,1.6162,1.6167,681500000.0
2006-02-10 01:25:00,1.6166,1.6173,1.6163,1.6172,681500000.0
2006-02-10 01:30:00,1.6171,1.6174,1.6169,1.6172,681500000.0
2006-02-10 01:35:00,1.6173,1.6173,1.6158,1.6166,681500000.0
2006-02-10 01:40:00,1.6169,1.6175,1.6164,1.6172,681500000.0
2006-02-10 01:45:00,1.6171,1.6172,1.6165,1.617,681500000.0
2006-02-10 01:50:00,1.6169,1.617,1.616,1.6162,681500000.0
2006-02-10 01:55:00,1.6164,1.6172,1.6162,1.6168,681500000.0
2006-02-10 02:00:00,1.6169,1.6175,1.6167,1.6169,681500000.0
2006-02-10 02:05:00,1.617,1.6174,1.6165,1.6169,681500000.0
2006-02-10 02:10:00,1.6168,1.6177,1.6167,1.6177,681500000.0
2006-02-10 02:15:00,1.6176,1.6182,1.6174,1.6178,681500000.0
2006-02-10 02:20:00,1.6179,1.6181,1.6172,1.6173,681500000.0
2006-02-10 02:25:00,1.6172,1.6179,1.6172,1.6176,681500000.0
2006-02-10 02:30:00,1.6178,1.6182,1.6173,1.618,681500000.0
2006-02-10 02:35:00,1.6179,1.6179,1.6174,1.6175,681500000.0
2006-02-10 02:40:00,1.6177,1.6182,1.6174,1.6182,681500000.0
2006-02-10 02:45:00,1.6179,1.6189,1.6175,1.6186,681500000.0
2006-02-10 02:50:00,1.6185,1.62,1.6185,1.6195,681500000.0
2006-02-10 02:55:00,1.6193,1.6201,1.6193,1.62,681500000.0
2006-02-10 03:00:00,1.6198,1.6201,1.6193,1.6198,681500000.0
2006-02-10 03:05:00,1.62,1.621,1.62,1.6204,681500000.0
2006-02-10 03:10:00,1.6205,1.6208,1.6201,1.6203,681500000.0
2006-02-10 03:15:00,1.6204,1.6205,1.6199,1.6199,681500000.0
2006-02-10 03:20:00,1.6201,1.6203,1.6199,1.6199,681500000.0
2006-02-10 03:25:00,1.62,1.62,1.6194,1.6194,408900000.0
2006-02-10 03:30:00,1.6193,1.6194,1.619,1.6193,681500000.0
2006-02-10 03:35:00,1.6192,1.6197,1.6187,1.6187,681500000.0
2006-02-10 03:40:00,1.6186,1.6194,1.6185,1.6193,681500000.0
2006-02-10 03:45:00,1.6194,1.6198,1.6189,1.6198,681500000.0
2006-02-10 03:50:00,1.6199,1.6207,1.6195,1.6199,681500000.0
2006-02-10 03:55:00,1.6201,1.6207,1.6196,1.6198,681500000.0
2006-02-10 04:00:00,1.6199,1.6199,1.6194,1.6195,681500000.0
2006-02-10 04:05:00,1.6196,1.6199,1.6195,1.6197,681500000.0
2006-02-10 04:10:00,1.6199,1.6199,1.6195,1.6197,545200000.0
2006-02-10 04:15:00,1.6198,1.6198,1.6195,1.6196,681500000.0
2006-02-10 04:20:00,1.6198,1.6198,1.6194,1.6195,681500000.0
2006-02-10 04:25:00,1.6194,1.6195,1.6191,1.6192,545200000.0
2006-02-10 04:30:00,1.6191,1.6197,1.619,1.619,681500000.0
2006-02-10 04:35:00,1.6191,1.6191,1.6186,1.6189,681500000.0
2006-02-10 04:40:00,1.619,1.6192,1.6185,1.6191,545200000.0
2006-02-10 04:45:00,1.6192,1.6197,1.6191,1.6195,681500000.0
2006-02-10 04:50:00,1.6193,1.6196,1.619,1.6193,545200000.0
2006-02-10 04:55:00,1.6192,1.6193,1.6187,1.619,681500000.0
2006-02-10 05:00:00,1.6191,1.6201,1.619,1.62,681500000.0
2006-02-10 05:05:00,1.6201,1.6204,1.6197,1.6203,681500000.0
2006-02-10 05:10:00,1.6202,1.6204,1.6198,1.6199,545200000.0
2006-02-10 05:15:00,1.62,1.6205,1.62,1.6202,681500000.0
2006-02-10 05:20:00,1.6203,1.6204,1.6201,1.6203,545200000.0
2006-02-10 05:25:00,1.6202,1.6204,1.6198,1.6199,681500000.0
2006-02-10 05:30:00,1.6199,1.62,1.6198,1.6198,545200000.0
2006-02-10 05:35:00,1.6197,1.6197,1.6195,1.6197,272600000.0
2006-02-10 05:40:00,1.6195,1.6198,1.6195,1.6198,681500000.0
2006-02-10 05:45:00,1.6199,1.6199,1.6197,1.6198,545200000.0
2006-02-10 05:50:00,1.6199,1.6201,1.6199,1.6201,681500000.0
2006-02-10 05:55:00,1.62,1.6204,1.62,1.6201,681500000.0
2006-02-10 06:00:00,1.62,1.6206,1.62,1.6204,681500000.0
2006-02-10 06:05:00,1.6202,1.6205,1.62,1.6204,681500000.0
2006-02-10 06:10:00,1.6202,1.6204,1.6199,1.6201,681500000.0
2006-02-10 06:15:00,1.6203,1.6203,1.6197,1.6199,545200000.0
2006-02-10 06:20:00,1.6197,1.6205,1.6195,1.6202,681500000.0
2006-02-10 06:25:00,1.6204,1.6204,1.619,1.6194,681500000.0
2006-02-10 06:30:00,1.6195,1.62,1.619,1.6194,681500000.0
2006-02-10 06:35:00,1.6192,1.6204,1.6191,1.6201,681500000.0
2006-02-10 06:40:00,1.6202,1.6208,1.6199,1.6208,681500000.0
2006-02-10 06:45:00,1.6207,1.6209,1.6193,1.6193,681500000.0
2006-02-10 06:50:00,1.6192,1.6196,1.6188,1.619,681500000.0
2006-02-10 06:55:00,1.6189,1.6193,1.6182,1.619,681500000.0
2006-02-10 07:00:00,1.6189,1.6189,1.6181,1.6181,681500000.0
2006-02-10 07:05:00,1.6183,1.6183,1.6175,1.6179,681500000.0
2006-02-10 07:10:00,1.618,1.6186,1.6176,1.6185,681500000.0
2006-02-10 07:15:00,1.6183,1.6186,1.6178,1.6184,681500000.0
2006-02-10 07:20:00,1.6182,1.619,1.6182,1.6184,681500000.0
2006-02-10 07:25:00,1.6182,1.6188,1.6179,1.6179,681500000.0
2006-02-10 07:30:00,1.618,1.6187,1.618,1.6187,681500000.0
2006-02-10 07:35:00,1.6186,1.6192,1.6186,1.6191,681500000.0
2006-02-10 07:40:00,1.619,1.6192,1.6182,1.6188,681500000.0
2006-02-10 07:45:00,1.6187,1.6187,1.6183,1.6184,681500000.0
2006-02-10 07:50:00,1.6185,1.6189,1.6174,1.6174,681500000.0
2006-02-10 07:55:00,1.6175,1.6181,1.6175,1.6178,681500000.0
2006-02-10 08:00:00,1.6177,1.6182,1.617,1.6181,681500000.0
2006-02-10 08:05:00,1.6182,1.619,1.6176,1.6186,681500000.0
2006-02-10 08:10:00,1.6187,1.6187,1.6171,1.6172,681500000.0
2006-02-10 08:15:00,1.6171,1.6175,1.6163,1.6172,681500000.0
2006-02-10 08:20:00,1.617,1.6176,1.6168,1.6171,681500000.0
2006-02-10 08:25:00,1.617,1.6184,1.6169,1.6181,681500000.0
2006-02-10 08:30:00,1.618,1.6183,1.6165,1.6169,681500000.0
2006-02-10 08:35:00,1.6168,1.6174,1.6168,1.6169,681500000.0
2006-02-10 08:40:00,1.6171,1.6171,1.6157,1.6159,681500000.0
2006-02-10 08:45:00,1.616,1.6163,1.6153,1.6153,681500000.0
2006-02-10 08:50:00,1.6154,1.6161,1.6154,1.6158,681500000.0
2006-02-10 08:55:00,1.6159,1.6167,1.6159,1.6165,681500000.0
2006-02-10 09:00:00,1.6164,1.6166,1.6157,1.6162,681500000.0
2006-02-10 09:05:00,1.6163,1.6165,1.6156,1.6159,681500000.0
2006-02-10 09:10:00,1.6161,1.6164,1.6154,1.6155,681500000.0
2006-02-10 09:15:00,1.6156,1.6156,1.6153,1.6155,681500000.0
2006-02-10 09:20:00,1.6157,1.6163,1.6156,1.6161,681500000.0
2006-02-10 09:25:00,1.6162,1.6162,1.6147,1.6148,681500000.0
2006-02-10 09:30:00,1.6146,1.6148,1.614,1.6144,681500000.0
2006-02-10 09:35:00,1.6145,1.6148,1.6141,1.6145,681500000.0
2006-02-10 09:40:00,1.6146,1.6146,1.6139,1.6142,681500000.0
2006-02-10 09:45:00,1.6141,1.6147,1.6139,1.6143,681500000.0
2006-02-10 09:50:00,1.6144,1.615,1.6143,1.615,681500000.0
2006-02-10 09:55:00,1.6152,1.6152,1.6147,1.6147,681500000.0
2006-02-10 10:00:00,1.6146,1.6153,1.6145,1.6149,681500000.0
2006-02-10 10:05:00,1.615,1.615,1.614,1.6143,681500000.0
2006-02-10 10:10:00,1.6144,1.6149,1.6141,1.6143,681500000.0
2006-02-10 10:15:00,1.6141,1.6143,1.6133,1.6138,681500000.0
2006-02-10 10:20:00,1.6139,1.6142,1.6136,1.6139,681500000.0
2006-02-10 10:25:00,1.6138,1.6141,1.6134,1.6138,681500000.0
2006-02-10 10:30:00,1.6139,1.6141,1.6136,1.6136,681500000.0
2006-02-10 10:35:00,1.6135,1.6144,1.6135,1.6141,681500000.0
2006-02-10 10:40:00,1.614,1.614,1.6135,1.6136,681500000.0
2006-02-10 10:45:00,1.6135,1.6141,1.6134,1.614,681500000.0
2006-02-10 10:50:00,1.6141,1.6147,1.614,1.6143,681500000.0
2006-02-10 10:55:00,1.6142,1.6144,1.6137,1.6138,681500000.0
2006-02-10 11:00:00,1.6139,1.6139,1.6119,1.613,681500000.0
2006-02-10 11:05:00,1.6128,1.6138,1.6127,1.6131,681500000.0
2006-02-10 11:10:00,1.613,1.6133,1.6126,1.613,681500000.0
2006-02-10 11:15:00,1.6129,1.6134,1.6126,1.6133,681500000.0
2006-02-10 11:20:00,1.6134,1.6134,1.6125,1.6125,681500000.0
2006-02-10 11:25:00,1.6126,1.6126,1.6114,1.6123,681500000.0
2006-02-10 11:30:00,1.6118,1.6124,1.6118,1.6121,681500000.0
2006-02-10 11:35:00,1.612,1.6127,1.612,1.6126,681500000.0
2006-02-10 11:40:00,1.6127,1.6129,1.6121,1.6122,681500000.0
2006-02-10 11:45:00,1.6121,1.6124,1.6118,1.6122,681500000.0
2006-02-10 11:50:00,1.6121,1.6124,1.6112,1.6113,681500000.0
2006-02-10 11:55:00,1.6112,1.6112,1.6099,1.6109,681500000.0
2006-02-10 12:00:00,1.6108,1.6115,1.6105,1.6111,681500000.0
2006-02-10 12:05:00,1.6109,1.6115,1.6105,1.6113,681500000.0
2006-02-10 12:10:00,1.6109,1.611,1.6101,1.6102,681500000.0
2006-02-10 12:15:00,1.6103,1.6112,1.6102,1.6107,681500000.0
2006-02-10 12:20:00,1.6105,1.611,1.6102,1.6104,681500000.0
2006-02-10 12:25:00,1.6105,1.6112,1.6103,1.6112,681500000.0
2006-02-10 12:30:00,1.6114,1.6114,1.6103,1.6103,681500000.0
2006-02-10 12:35:00,1.6105,1.6109,1.6102,1.6107,681500000.0
2006-02-10 12:40:00,1.611,1.6114,1.6108,1.6113,681500000.0
2006-02-10 12:45:00,1.6114,1.6129,1.6111,1.6129,681500000.0
2006-02-10 12:50:00,1.6128,1.613,1.6125,1.6125,681500000.0
2006-02-10 12:55:00,1.6124,1.6127,1.6119,1.6127,681500000.0
2006-02-10 13:00:00,1.6126,1.6128,1.6122,1.6125,681500000.0
2006-02-10 13:05:00,1.6126,1.6134,1.6124,1.6134,681500000.0
2006-02-10 13:10:00,1.6133,1.6135,1.6126,1.6127,681500000.0
2006-02-10 13:15:00,1.6128,1.6132,1.6126,1.6128,681500000.0
2006-02-10 13:20:00,1.6129,1.6132,1.6127,1.6127,545200000.0
2006-02-10 13:25:00,1.6129,1.6129,1.6127,1.6128,408900000.0
2006-02-10 13:30:00,1.6127,1.6128,1.6125,1.6125,545200000.0
2006-02-10 13:35:00,1.6124,1.6128,1.6122,1.6128,681500000.0
2006-02-10 13:40:00,1.6126,1.6128,1.6112,1.6116,681500000.0
2006-02-10 13:45:00,1.6117,1.6126,1.6115,1.612,681500000.0
2006-02-10 13:50:00,1.6121,1.6123,1.6114,1.6122,681500000.0
2006-02-10 13:55:00,1.6121,1.6128,1.6118,1.6125,681500000.0
2006-02-10 14:00:00,1.6127,1.6128,1.6123,1.6125,681500000.0
2006-02-10 14:05:00,1.6124,1.6131,1.6122,1.6131,681500000.0
2006-02-10 14:10:00,1.613,1.6137,1.613,1.6133,681500000.0
2006-02-10 14:15:00,1.6132,1.6137,1.613,1.6137,681500000.0
2006-02-10 14:20:00,1.6136,1.6151,1.6133,1.6143,681500000.0
2006-02-10 14:25:00,1.6141,1.6144,1.6136,1.6141,681500000.0
2006-02-10 14:30:00,1.6145,1.6149,1.6131,1.6139,681500000.0
2006-02-10 14:35:00,1.614,1.6147,1.613,1.6133,681500000.0
2006-02-10 14:40:00,1.6134,1.6146,1.6134,1.6142,681500000.0
2006-02-10 14:45:00,1.6143,1.6149,1.614,1.6143,681500000.0
2006-02-10 14:50:00,1.6142,1.6154,1.6136,1.6154,681500000.0
2006-02-10 14:55:00,1.6153,1.6164,1.6146,1.6154,681500000.0
2006-02-10 15:00:00,1.6156,1.6163,1.6152,1.6157,681500000.0
2006-02-10 15:05:00,1.6161,1.6168,1.6154,1.6164,681500000.0
2006-02-10 15:10:00,1.6162,1.6168,1.6157,1.6168,681500000.0
2006-02-10 15:15:00,1.6169,1.6171,1.6158,1.6164,681500000.0
2006-02-10 15:20:00,1.6165,1.6169,1.6155,1.6158,681500000.0
2006-02-10 15:25:00,1.6156,1.6163,1.6156,1.6161,681500000.0
2006-02-10 15:30:00,1.6162,1.6167,1.6155,1.6156,681500000.0
2006-02-10 15:35:00,1.6157,1.617,1.6153,1.6167,681500000.0
2006-02-10 15:40:00,1.6168,1.6173,1.6161,1.6172,681500000.0
2006-02-10 15:45:00,1.6172,1.6181,1.6164,1.6176,681500000.0
2006-02-10 15:50:00,1.6175,1.6187,1.6173,1.618,681500000.0
2006-02-10 15:55:00,1.6184,1.6188,1.6179,1.6187,681500000.0
2006-02-10 16:00:00,1.6184,1.6192,1.6179,1.618,681500000.0
2006-02-10 16:05:00,1.6177,1.6182,1.6174,1.6176,681500000.0
2006-02-10 16:10:00,1.6177,1.6177,1.6165,1.6166,681500000.0
2006-02-10 16:15:00,1.6167,1.6178,1.6164,1.617,681500000.0
2006-02-10 16:20:00,1.6169,1.6173,1.6161,1.6166,681500000.0
2006-02-10 16:25:00,1.6166,1.6172,1.615,1.6155,681500000.0
2006-02-10 16:30:00,1.6156,1.6156,1.6129,1.6139,681500000.0
2006-02-10 16:35:00,1.6138,1.6161,1.6138,1.6159,681500000.0
2006-02-10 16:40:00,1.616,1.616,1.6145,1.6149,681500000.0
2006-02-10 16:45:00,1.6148,1.6161,1.6142,1.6158,681500000.0
2006-02-10 16:50:00,1.6157,1.6157,1.611,1.6127,681500000.0
2006-02-10 16:55:00,1.6126,1.6137,1.6116,1.6137,681500000.0
2006-02-10 17:00:00,1.6135,1.6141,1.6128,1.6137,681500000.0
2006-02-10 17:05:00,1.6136,1.6139,1.6132,1.6133,681500000.0
2006-02-10 17:10:00,1.6132,1.6143,1.6125,1.6143,681500000.0
2006-02-10 17:15:00,1.6143,1.6152,1.614,1.6141,681500000.0
2006-02-10 17:20:00,1.614,1.6148,1.614,1.6145,681500000.0
2006-02-10 17:25:00,1.6144,1.6153,1.6144,1.6152,681500000.0
2006-02-10 17:30:00,1.6151,1.6161,1.6147,1.6159,681500000.0
2006-02-10 17:35:00,1.616,1.6161,1.6148,1.6153,681500000.0
2006-02-10 17:40:00,1.6154,1.6156,1.6149,1.6154,681500000.0
2006-02-10 17:45:00,1.6156,1.6161,1.6149,1.6159,681500000.0
2006-02-10 17:50:00,1.616,1.6162,1.6156,1.616,681500000.0
2006-02-10 17:55:00,1.6159,1.616,1.6144,1.615,681500000.0
2006-02-10 18:00:00,1.6148,1.6162,1.6147,1.6161,681500000.0
2006-02-10 18:05:00,1.6162,1.617,1.6152,1.6169,681500000.0
2006-02-10 18:10:00,1.617,1.6174,1.6168,1.6174,681500000.0
2006-02-10 18:15:00,1.6173,1.6174,1.6163,1.6163,681500000.0
2006-02-10 18:20:00,1.6164,1.617,1.616,1.6167,681500000.0
2006-02-10 18:25:00,1.6165,1.6166,1.6155,1.616,681500000.0
2006-02-10 18:30:00,1.6161,1.6164,1.6157,1.616,681500000.0
2006-02-10 18:35:00,1.6159,1.6161,1.6156,1.6158,681500000.0
2006-02-10 18:40:00,1.6159,1.6164,1.6156,1.6156,681500000.0
2006-02-10 18:45:00,1.6155,1.616,1.6154,1.6159,681500000.0
2006-02-10 18:50:00,1.616,1.6163,1.6156,1.6159,681500000.0
2006-02-10 18:55:00,1.6158,1.6159,1.615,1.6153,681500000.0
2006-02-10 19:00:00,1.615,1.6153,1.6146,1.6146,681500000.0
2006-02-10 19:05:00,1.6147,1.6153,1.6145,1.6151,681500000.0
2006-02-10 19:10:00,1.6152,1.6154,1.6148,1.615,681500000.0
2006-02-10 19:15:00,1.6148,1.615,1.6146,1.6148,545200000.0
2006-02-10 19:20:00,1.6149,1.6153,1.6146,1.6148,681500000.0
2006-02-10 19:25:00,1.6146,1.6151,1.6145,1.6149,681500000.0
2006-02-10 19:30:00,1.615,1.6154,1.6146,1.615,681500000.0
2006-02-10 19:35:00,1.6151,1.6154,1.6149,1.6151,681500000.0
2006-02-10 19:40:00,1.6152,1.6158,1.6148,1.6158,681500000.0
2006-02-10 19:45:00,1.6162,1.6162,1.6148,1.6153,681500000.0
2006-02-10 19:50:00,1.6152,1.6154,1.6148,1.6151,681500000.0
2006-02-10 19:55:00,1.615,1.615,1.6142,1.6144,681500000.0
2006-02-10 20:00:00,1.6145,1.615,1.6144,1.6147,681500000.0
2006-02-10 20:05:00,1.6146,1.6153,1.6145,1.6151,681500000.0
2006-02-10 20:10:00,1.6149,1.6152,1.6148,1.6151,681500000.0
2006-02-10 20:15:00,1.6149,1.615,1.6146,1.6148,545200000.0
2006-02-10 20:20:00,1.6149,1.6151,1.6146,1.6147,545200000.0
2006-02-10 20:25:00,1.6148,1.6152,1.6147,1.6149,681500000.0
2006-02-10 20:30:00,1.615,1.6155,1.615,1.6152,408900000.0
2006-02-10 20:35:00,1.6153,1.6155,1.6147,1.6155,681500000.0
2006-02-10 20:40:00,1.6154,1.6158,1.6145,1.6149,681500000.0
2006-02-10 20:45:00,1.615,1.615,1.6142,1.6143,681500000.0
2006-02-10 20:50:00,1.6142,1.6149,1.6139,1.614,681500000.0
2006-02-10 20:55:00,1.6138,1.6145,1.6134,1.614,681500000.0
2006-02-10 21:00:00,1.6138,1.6143,1.6137,1.6142,681500000.0
2006-02-10 21:05:00,1.6141,1.6142,1.6138,1.614,545200000.0
2006-02-10 21:10:00,1.6139,1.6143,1.6137,1.6141,681500000.0
2006-02-10 21:15:00,1.6142,1.6143,1.6138,1.6138,545200000.0
2006-02-10 21:20:00,1.6136,1.614,1.6131,1.6131,681500000.0
2006-02-10 21:25:00,1.6133,1.6135,1.613,1.6133,681500000.0
2006-02-10 21:30:00,1.6131,1.6135,1.6125,1.6127,681500000.0
2006-02-10 21:35:00,1.6126,1.6134,1.6126,1.613,681500000.0
2006-02-10 21:40:00,1.6131,1.6134,1.6128,1.6134,681500000.0
2006-02-10 21:45:00,1.6133,1.6136,1.6129,1.6135,681500000.0
2006-02-10 21:50:00,1.6136,1.6137,1.6131,1.6133,681500000.0
2006-02-10 21:55:00,1.6132,1.6135,1.6127,1.6127,681500000.0
2006-02-10 22:00:00,1.6128,1.6135,1.6126,1.6135,681500000.0
2006-02-10 22:05:00,1.6134,1.6136,1.6133,1.6134,545200000.0
2006-02-10 22:10:00,1.6133,1.6136,1.613,1.6134,681500000.0
2006-02-10 22:20:00,1.6133,1.6133,1.6127,1.6127,408900000.0
2006-02-10 22:25:00,1.613,1.6135,1.6128,1.6133,681500000.0
2006-02-10 22:30:00,1.6137,1.6137,1.6129,1.6129,545200000.0
2006-02-10 22:35:00,1.6128,1.6132,1.6127,1.6131,545200000.0
2006-02-10 22:40:00,1.613,1.6134,1.6129,1.6131,681500000.0
2006-02-10 22:45:00,1.6132,1.6139,1.6132,1.6137,681500000.0
2006-02-10 22:50:00,1.6138,1.6145,1.6135,1.6141,681500000.0
2006-02-10 22:55:00,1.6139,1.6141,1.6126,1.613,681500000.0
2006-02-13 00:00:00,1.6139,1.6146,1.6139,1.6141,681500000.0
2006-02-13 00:05:00,1.6144,1.6148,1.6141,1.6143,681500000.0
2006-02-13 00:10:00,1.6144,1.6146,1.6141,1.6143,681500000.0
2006-02-13 00:15:00,1.6142,1.6145,1.6139,1.6144,545200000.0
2006-02-13 00:20:00,1.6145,1.6146,1.6143,1.6143,408900000.0
2006-02-13 00:25:00,1.6141,1.6146,1.6141,1.6142,408900000.0
2006-02-13 00:30:00,1.6143,1.6147,1.6143,1.6145,545200000.0
2006-02-13 00:35:00,1.6146,1.6148,1.6144,1.6145,681500000.0
2006-02-13 00:40:00,1.6146,1.6146,1.6141,1.6142,681500000.0
2006-02-13 00:45:00,1.6141,1.6142,1.6139,1.6139,545200000.0
2006-02-13 00:50:00,1.614,1.6141,1.6137,1.614,681500000.0
2006-02-13 00:55:00,1.6141,1.6142,1.6133,1.6136,681500000.0
2006-02-13 01:00:00,1.6137,1.6143,1.6136,1.6141,681500000.0
2006-02-13 01:05:00,1.614,1.6142,1.6135,1.6142,681500000.0
2006-02-13 01:10:00,1.6144,1.6144,1.6134,1.6135,681500000.0
2006-02-13 01:15:00,1.6136,1.6137,1.613,1.6135,681500000.0
2006-02-13 01:20:00,1.6132,1.6145,1.6132,1.6144,681500000.0
2006-02-13 01:25:00,1.6145,1.6146,1.6138,1.6138,681500000.0
2006-02-13 01:30:00,1.6139,1.6139,1.6123,1.6131,681500000.0
2006-02-13 01:35:00,1.613,1.613,1.6118,1.612,681500000.0
2006-02-13 01:40:00,1.6119,1.6121,1.6108,1.6113,681500000.0
2006-02-13 01:45:00,1.6111,1.6115,1.6109,1.6114,681500000.0
2006-02-13 01:50:00,1.6115,1.612,1.6114,1.6117,681500000.0
2006-02-13 01:55:00,1.6118,1.6121,1.6115,1.6121,681500000.0
2006-02-13 02:00:00,1.612,1.6128,1.6117,1.6125,681500000.0
2006-02-13 02:05:00,1.6126,1.613,1.6125,1.6128,681500000.0
2006-02-13 02:10:00,1.6129,1.6131,1.6127,1.6129,681500000.0
2006-02-13 02:15:00,1.613,1.613,1.6117,1.6119,681500000.0
2006-02-13 02:20:00,1.612,1.6125,1.6118,1.6124,681500000.0
2006-02-13 02:25:00,1.6124,1.6133,1.6122,1.6126,681500000.0
2006-02-13 02:30:00,1.6127,1.6129,1.6124,1.6126,681500000.0
2006-02-13 02:35:00,1.6125,1.6132,1.6124,1.6132,681500000.0
2006-02-13 02:40:00,1.6131,1.6132,1.6127,1.6128,681500000.0
2006-02-13 02:45:00,1.6127,1.613,1.6125,1.6129,545200000.0
2006-02-13 02:50:00,1.613,1.6131,1.6127,1.613,681500000.0
2006-02-13 02:55:00,1.6129,1.6134,1.6128,1.6132,681500000.0
2006-02-13 03:00:00,1.6133,1.6136,1.6131,1.6131,545200000.0
2006-02-13 03:05:00,1.6133,1.6134,1.6131,1.6133,408900000.0
2006-02-13 03:10:00,1.6132,1.6134,1.6129,1.6129,681500000.0
2006-02-13 03:15:00,1.6128,1.6131,1.6126,1.613,681500000.0
2006-02-13 03:20:00,1.6128,1.6131,1.6127,1.6129,545200000.0
2006-02-13 03:25:00,1.6128,1.6131,1.6127,1.6128,545200000.0
2006-02-13 03:30:00,1.6127,1.6129,1.6125,1.6128,545200000.0
2006-02-13 03:35:00,1.6129,1.6129,1.6127,1.6128,272600000.0
2006-02-13 03:40:00,1.6129,1.613,1.6129,1.6129,272600000.0
2006-02-13 03:45:00,1.613,1.6132,1.6128,1.613,545200000.0
2006-02-13 03:50:00,1.6129,1.613,1.6128,1.613,545200000.0
2006-02-13 03:55:00,1.6128,1.613,1.6128,1.613,408900000.0
2006-02-13 04:00:00,1.6131,1.6131,1.6125,1.6128,681500000.0
2006-02-13 04:05:00,1.6127,1.613,1.6125,1.6128,681500000.0
2006-02-13 04:10:00,1.6129,1.6129,1.6124,1.6124,681500000.0
2006-02-13 04:15:00,1.6125,1.6135,1.6124,1.6134,681500000.0
2006-02-13 04:20:00,1.6138,1.6141,1.6133,1.6137,681500000.0
2006-02-13 04:25:00,1.6138,1.614,1.6136,1.6138,681500000.0
2006-02-13 04:30:00,1.6139,1.6147,1.6139,1.6142,681500000.0
2006-02-13 04:35:00,1.6141,1.6144,1.6136,1.6144,681500000.0
2006-02-13 04:40:00,1.6142,1.6145,1.614,1.614,681500000.0
2006-02-13 04:45:00,1.6142,1.6142,1.6141,1.6141,545200000.0
2006-02-13 04:50:00,1.614,1.6142,1.6137,1.614,408900000.0
2006-02-13 04:55:00,1.6139,1.614,1.6137,1.6138,545200000.0
2006-02-13 05:00:00,1.6137,1.6139,1.6137,1.6138,408900000.0
2006-02-13 05:05:00,1.6137,1.6138,1.6134,1.6136,681500000.0
2006-02-13 05:10:00,1.6137,1.6137,1.613,1.6133,681500000.0
2006-02-13 05:15:00,1.6132,1.6135,1.6126,1.6128,681500000.0
2006-02-13 05:20:00,1.6129,1.6133,1.6127,1.6133,681500000.0
2006-02-13 05:25:00,1.6134,1.6138,1.6131,1.6135,681500000.0
2006-02-13 05:30:00,1.6137,1.6141,1.6137,1.614,681500000.0
2006-02-13 05:35:00,1.6139,1.6143,1.6136,1.6143,545200000.0
2006-02-13 05:40:00,1.6142,1.6148,1.6141,1.6141,681500000.0
2006-02-13 05:45:00,1.6143,1.6143,1.6139,1.6141,545200000.0
2006-02-13 05:50:00,1.6142,1.6142,1.6138,1.614,545200000.0
2006-02-13 05:55:00,1.6141,1.6142,1.6138,1.6139,681500000.0
2006-02-13 06:00:00,1.6138,1.6141,1.6137,1.6138,681500000.0
2006-02-13 06:05:00,1.6137,1.614,1.6136,1.6137,681500000.0
2006-02-13 06:10:00,1.6137,1.6138,1.6134,1.6136,545200000.0
2006-02-13 06:15:00,1.6135,1.6138,1.6133,1.6133,681500000.0
2006-02-13 06:20:00,1.6132,1.6137,1.6132,1.6134,681500000.0
2006-02-13 06:25:00,1.6132,1.6134,1.6129,1.6129,681500000.0
2006-02-13 06:30:00,1.6131,1.6133,1.6129,1.6129,681500000.0
2006-02-13 06:35:00,1.613,1.6134,1.613,1.6131,681500000.0
2006-02-13 06:40:00,1.6133,1.6135,1.6131,1.6135,681500000.0
2006-02-13 06:45:00,1.6134,1.614,1.6134,1.6139,681500000.0
2006-02-13 06:50:00,1.6138,1.6138,1.613,1.6133,681500000.0
2006-02-13 06:55:00,1.6132,1.6133,1.6129,1.6131,681500000.0
2006-02-13 07:00:00,1.613,1.6135,1.613,1.6135,681500000.0
2006-02-13 07:05:00,1.6136,1.6142,1.6136,1.614,545200000.0
2006-02-13 07:10:00,1.6142,1.6145,1.614,1.6144,545200000.0
2006-02-13 07:15:00,1.6143,1.6156,1.6143,1.6152,681500000.0
2006-02-13 07:20:00,1.6154,1.6156,1.6146,1.6149,681500000.0
2006-02-13 07:25:00,1.6148,1.6149,1.6144,1.6144,681500000.0
2006-02-13 07:30:00,1.614,1.6148,1.6138,1.6148,681500000.0
2006-02-13 07:35:00,1.6147,1.6152,1.6146,1.6149,545200000.0
2006-02-13 07:40:00,1.6152,1.6154,1.6148,1.6151,681500000.0
2006-02-13 07:45:00,1.6149,1.6152,1.6147,1.6148,681500000.0
2006-02-13 07:50:00,1.6147,1.615,1.6146,1.6148,681500000.0
2006-02-13 07:55:00,1.6147,1.6151,1.6146,1.6148,681500000.0
2006-02-13 08:00:00,1.6149,1.6152,1.6139,1.6141,681500000.0
2006-02-13 08:05:00,1.6142,1.6148,1.6138,1.6148,681500000.0
2006-02-13 08:10:00,1.615,1.6151,1.614,1.6147,681500000.0
2006-02-13 08:15:00,1.6148,1.6152,1.6142,1.6145,681500000.0
2006-02-13 08:20:00,1.6147,1.6147,1.6138,1.6143,681500000.0
2006-02-13 08:25:00,1.6144,1.6146,1.6137,1.6144,681500000.0
2006-02-13 08:30:00,1.6145,1.615,1.6142,1.6146,681500000.0
2006-02-13 08:35:00,1.6145,1.6148,1.6139,1.6139,681500000.0
2006-02-13 08:40:00,1.6138,1.6147,1.6136,1.6138,681500000.0
2006-02-13 08:45:00,1.614,1.6141,1.6137,1.614,681500000.0
2006-02-13 08:50:00,1.6141,1.6148,1.6139,1.6145,681500000.0
2006-02-13 08:55:00,1.6146,1.615,1.6142,1.6147,681500000.0
2006-02-13 09:00:00,1.6146,1.6147,1.6139,1.614,681500000.0
2006-02-13 09:05:00,1.6138,1.6141,1.6133,1.6135,681500000.0
2006-02-13 09:10:00,1.6134,1.6138,1.6132,1.6136,681500000.0
2006-02-13 09:15:00,1.6138,1.6148,1.6136,1.6147,681500000.0
2006-02-13 09:20:00,1.6145,1.6153,1.6145,1.6149,681500000.0
2006-02-13 09:25:00,1.615,1.6153,1.6142,1.6142,681500000.0
2006-02-13 09:30:00,1.6143,1.6143,1.613,1.6132,681500000.0
2006-02-13 09:35:00,1.6133,1.6135,1.613,1.6133,681500000.0
2006-02-13 09:40:00,1.6135,1.6143,1.6131,1.6141,681500000.0
2006-02-13 09:45:00,1.614,1.614,1.6132,1.6133,681500000.0
2006-02-13 09:50:00,1.6134,1.6138,1.6128,1.613,681500000.0
2006-02-13 09:55:00,1.613,1.6137,1.6124,1.613,681500000.0
2006-02-13 10:00:00,1.6128,1.6131,1.6124,1.6127,681500000.0
2006-02-13 10:05:00,1.6126,1.6128,1.612,1.6123,681500000.0
2006-02-13 10:10:00,1.6124,1.6129,1.6118,1.6122,681500000.0
2006-02-13 10:15:00,1.612,1.6122,1.6111,1.6116,681500000.0
2006-02-13 10:20:00,1.6117,1.6119,1.6113,1.6117,681500000.0
2006-02-13 10:25:00,1.6114,1.6125,1.611,1.6116,681500000.0
2006-02-13 10:30:00,1.6115,1.6118,1.6109,1.611,681500000.0
2006-02-13 10:35:00,1.6111,1.6118,1.6111,1.6114,681500000.0
2006-02-13 10:40:00,1.6111,1.6111,1.6102,1.611,681500000.0
2006-02-13 10:45:00,1.6112,1.6115,1.6109,1.6112,681500000.0
2006-02-13 10:50:00,1.6111,1.6116,1.611,1.6112,681500000.0
2006-02-13 10:55:00,1.6113,1.6123,1.6113,1.612,545200000.0
2006-02-13 11:00:00,1.6121,1.6126,1.612,1.6124,681500000.0
2006-02-13 11:05:00,1.6123,1.613,1.6123,1.6125,681500000.0
2006-02-13 11:10:00,1.6124,1.6125,1.6121,1.6124,681500000.0
2006-02-13 11:15:00,1.6123,1.6123,1.6116,1.6118,545200000.0
2006-02-13 11:20:00,1.6117,1.6122,1.6116,1.6117,681500000.0
2006-02-13 11:25:00,1.6115,1.6118,1.6109,1.6115,681500000.0
2006-02-13 11:30:00,1.6113,1.6116,1.611,1.6114,681500000.0
2006-02-13 11:35:00,1.6113,1.6113,1.6109,1.6109,681500000.0
2006-02-13 11:40:00,1.611,1.6112,1.6102,1.6108,681500000.0
2006-02-13 11:45:00,1.6107,1.6112,1.6107,1.6109,681500000.0
2006-02-13 11:50:00,1.6108,1.6112,1.6108,1.611,681500000.0
2006-02-13 11:55:00,1.6109,1.6121,1.6105,1.6121,681500000.0
2006-02-13 12:00:00,1.612,1.6122,1.6113,1.6113,681500000.0
2006-02-13 12:05:00,1.6112,1.6121,1.6109,1.6119,681500000.0
2006-02-13 12:10:00,1.6118,1.6124,1.6116,1.6122,681500000.0
2006-02-13 12:15:00,1.6123,1.6123,1.6121,1.6121,545200000.0
2006-02-13 12:20:00,1.6119,1.6126,1.6119,1.6125,681500000.0
2006-02-13 12:25:00,1.6124,1.6134,1.6124,1.6125,681500000.0
2006-02-13 12:30:00,1.6126,1.6128,1.6122,1.6126,681500000.0
2006-02-13 12:35:00,1.6127,1.613,1.6126,1.6129,408900000.0
2006-02-13 12:40:00,1.6128,1.613,1.6125,1.6128,681500000.0
2006-02-13 12:45:00,1.6129,1.6131,1.6127,1.613,681500000.0
2006-02-13 12:50:00,1.6131,1.6131,1.6124,1.6125,681500000.0
2006-02-13 12:55:00,1.6124,1.6124,1.6116,1.6119,681500000.0
2006-02-13 13:00:00,1.6116,1.6123,1.6116,1.6122,681500000.0
2006-02-13 13:05:00,1.6121,1.6123,1.6118,1.6119,681500000.0
2006-02-13 13:10:00,1.6119,1.6124,1.6116,1.612,681500000.0
2006-02-13 13:15:00,1.6122,1.6122,1.6116,1.6118,681500000.0
2006-02-13 13:20:00,1.6119,1.6122,1.6117,1.6118,545200000.0
2006-02-13 13:25:00,1.612,1.6121,1.6114,1.6115,681500000.0
2006-02-13 13:30:00,1.6114,1.6121,1.6113,1.6117,681500000.0
2006-02-13 13:35:00,1.6115,1.6116,1.611,1.6113,681500000.0
2006-02-13 13:40:00,1.6114,1.6117,1.6111,1.6116,681500000.0
2006-02-13 13:45:00,1.6114,1.6118,1.6113,1.6118,681500000.0
2006-02-13 13:50:00,1.6119,1.6127,1.6118,1.6121,681500000.0
2006-02-13 13:55:00,1.612,1.6125,1.6117,1.612,681500000.0
2006-02-13 14:00:00,1.6119,1.6126,1.6115,1.6124,681500000.0
2006-02-13 14:05:00,1.6125,1.6125,1.6118,1.6121,681500000.0
2006-02-13 14:10:00,1.612,1.6127,1.6118,1.612,681500000.0
2006-02-13 14:15:00,1.612,1.6125,1.612,1.6123,681500000.0
2006-02-13 14:20:00,1.6125,1.613,1.6119,1.6119,681500000.0
2006-02-13 14:25:00,1.612,1.6121,1.6112,1.6112,681500000.0
2006-02-13 14:30:00,1.6113,1.6115,1.611,1.6111,681500000.0
2006-02-13 14:35:00,1.6112,1.6115,1.6108,1.6111,681500000.0
2006-02-13 14:40:00,1.611,1.6116,1.6108,1.6116,681500000.0
2006-02-13 14:45:00,1.6117,1.6117,1.6107,1.6109,681500000.0
2006-02-13 14:50:00,1.611,1.6111,1.6103,1.6104,681500000.0
2006-02-13 14:55:00,1.6105,1.6108,1.6104,1.6106,681500000.0
2006-02-13 15:00:00,1.6105,1.6106,1.6102,1.6106,681500000.0
2006-02-13 15:05:00,1.6104,1.6109,1.6101,1.6103,681500000.0
2006-02-13 15:10:00,1.6104,1.6106,1.6101,1.6101,681500000.0
2006-02-13 15:15:00,1.6103,1.6107,1.61,1.6103,681500000.0
2006-02-13 15:20:00,1.6102,1.611,1.6099,1.6109,681500000.0
2006-02-13 15:25:00,1.6107,1.611,1.6096,1.6103,681500000.0
2006-02-13 15:30:00,1.6104,1.6107,1.6099,1.6099,681500000.0
2006-02-13 15:35:00,1.6101,1.6101,1.6092,1.6095,681500000.0
2006-02-13 15:40:00,1.6096,1.6105,1.6093,1.6102,681500000.0
2006-02-13 15:45:00,1.6101,1.6106,1.6097,1.6098,681500000.0
2006-02-13 15:50:00,1.6097,1.6113,1.6097,1.611,681500000.0
2006-02-13 15:55:00,1.6111,1.6112,1.6096,1.6096,681500000.0
2006-02-13 16:00:00,1.6098,1.6099,1.6087,1.6087,681500000.0
2006-02-13 16:05:00,1.6088,1.6092,1.6085,1.6087,681500000.0
2006-02-13 16:10:00,1.6086,1.6091,1.6084,1.6088,681500000.0
2006-02-13 16:15:00,1.6089,1.6094,1.6087,1.609,681500000.0
2006-02-13 16:20:00,1.6089,1.6094,1.6085,1.6085,681500000.0
2006-02-13 16:25:00,1.6084,1.6087,1.608,1.6086,681500000.0
2006-02-13 16:30:00,1.6085,1.6093,1.6085,1.6091,681500000.0
2006-02-13 16:35:00,1.609,1.6098,1.6088,1.6094,681500000.0
2006-02-13 16:40:00,1.6095,1.6101,1.609,1.6097,681500000.0
2006-02-13 16:45:00,1.6096,1.6102,1.6093,1.6097,681500000.0
2006-02-13 16:50:00,1.6096,1.6099,1.6086,1.6091,681500000.0
2006-02-13 16:55:00,1.609,1.6101,1.6087,1.609,681500000.0
2006-02-13 17:00:00,1.6088,1.6099,1.6088,1.6096,681500000.0
2006-02-13 17:05:00,1.6097,1.61,1.6094,1.6097,681500000.0
2006-02-13 17:10:00,1.6098,1.6102,1.6094,1.6097,681500000.0
2006-02-13 17:15:00,1.6097,1.6097,1.6088,1.6091,681500000.0
2006-02-13 17:20:00,1.6092,1.6099,1.6089,1.6096,681500000.0
2006-02-13 17:25:00,1.6097,1.6097,1.609,1.6094,681500000.0
2006-02-13 17:30:00,1.6093,1.6097,1.609,1.609,681500000.0
2006-02-13 17:35:00,1.6091,1.6098,1.609,1.6097,681500000.0
2006-02-13 17:40:00,1.6096,1.6098,1.6089,1.6095,545200000.0
2006-02-13 17:45:00,1.6096,1.6099,1.6091,1.6097,681500000.0
2006-02-13 17:50:00,1.6096,1.61,1.6095,1.6098,681500000.0
2006-02-13 17:55:00,1.6099,1.6099,1.6091,1.6091,681500000.0
2006-02-13 18:00:00,1.6092,1.6093,1.6088,1.6091,681500000.0
2006-02-13 18:05:00,1.609,1.6092,1.6084,1.6084,681500000.0
2006-02-13 18:10:00,1.6083,1.6086,1.6081,1.6084,681500000.0
2006-02-13 18:15:00,1.6083,1.6086,1.6079,1.6083,681500000.0
2006-02-13 18:20:00,1.6084,1.6088,1.6083,1.6085,681500000.0
2006-02-13 18:25:00,1.6087,1.609,1.6085,1.6085,681500000.0
2006-02-13 18:30:00,1.6084,1.6087,1.6083,1.6087,681500000.0
2006-02-13 18:35:00,1.6086,1.6087,1.6081,1.6085,681500000.0
2006-02-13 18:40:00,1.6086,1.6094,1.6086,1.6094,681500000.0
2006-02-13 18:45:00,1.6093,1.6097,1.6089,1.6096,681500000.0
2006-02-13 18:50:00,1.6097,1.6106,1.6096,1.6103,681500000.0
2006-02-13 18:55:00,1.6102,1.6104,1.6095,1.6096,681500000.0
2006-02-13 19:00:00,1.6094,1.6096,1.6089,1.6095,681500000.0
2006-02-13 19:05:00,1.6096,1.61,1.6095,1.6099,681500000.0
2006-02-13 19:10:00,1.61,1.61,1.6091,1.6091,545200000.0
2006-02-13 19:15:00,1.6092,1.61,1.6087,1.6098,681500000.0
2006-02-13 19:20:00,1.61,1.6103,1.6097,1.6099,681500000.0
2006-02-13 19:25:00,1.6098,1.6099,1.6095,1.6098,408900000.0
2006-02-13 19:30:00,1.6096,1.6099,1.6094,1.6097,681500000.0
2006-02-13 19:35:00,1.6098,1.6098,1.6096,1.6096,681500000.0
2006-02-13 19:40:00,1.6097,1.6104,1.6096,1.6102,681500000.0
2006-02-13 19:45:00,1.6103,1.6107,1.6101,1.6104,681500000.0
2006-02-13 19:50:00,1.6105,1.6105,1.6103,1.6103,545200000.0
2006-02-13 19:55:00,1.6106,1.6109,1.6103,1.6106,681500000.0
2006-02-13 20:00:00,1.6105,1.6106,1.6099,1.6099,681500000.0
2006-02-13 20:05:00,1.61,1.61,1.6094,1.6099,681500000.0
2006-02-13 20:10:00,1.6099,1.6103,1.6098,1.6101,545200000.0
2006-02-13 20:15:00,1.6102,1.6106,1.61,1.6106,545200000.0
2006-02-13 20:20:00,1.6107,1.6114,1.6105,1.6111,681500000.0
2006-02-13 20:25:00,1.611,1.611,1.6107,1.6107,681500000.0
2006-02-13 20:30:00,1.6108,1.6109,1.6107,1.6108,681500000.0
2006-02-13 20:35:00,1.6109,1.6111,1.6106,1.6107,681500000.0
2006-02-13 20:40:00,1.6108,1.6114,1.6108,1.6109,545200000.0
2006-02-13 20:45:00,1.6111,1.6115,1.6111,1.6113,681500000.0
2006-02-13 20:50:00,1.6114,1.6116,1.611,1.6113,681500000.0
2006-02-13 20:55:00,1.6114,1.6117,1.6113,1.6115,681500000.0
2006-02-13 21:00:00,1.6115,1.6115,1.6108,1.6109,681500000.0
2006-02-13 21:05:00,1.6111,1.6111,1.6106,1.6108,681500000.0
2006-02-13 21:10:00,1.6109,1.6112,1.6108,1.6111,681500000.0
2006-02-13 21:15:00,1.6109,1.6113,1.6107,1.6113,408900000.0
2006-02-13 21:20:00,1.6115,1.6121,1.6107,1.6121,681500000.0
2006-02-13 21:25:00,1.6119,1.6129,1.6115,1.6126,681500000.0
2006-02-13 21:30:00,1.6125,1.6126,1.6118,1.6119,681500000.0
2006-02-13 21:35:00,1.6122,1.6123,1.6117,1.6122,681500000.0
2006-02-13 21:40:00,1.6124,1.6144,1.6122,1.6142,681500000.0
2006-02-13 21:45:00,1.614,1.6146,1.6134,1.6141,681500000.0
2006-02-13 21:50:00,1.614,1.6142,1.6138,1.6142,681500000.0
2006-02-13 21:55:00,1.6143,1.6148,1.6142,1.6146,408900000.0
2006-02-13 22:00:00,1.6147,1.6154,1.6146,1.615,681500000.0
2006-02-13 22:05:00,1.6149,1.615,1.6144,1.6146,681500000.0
2006-02-13 22:10:00,1.6144,1.6144,1.6141,1.6143,681500000.0
2006-02-13 22:15:00,1.6142,1.6144,1.6141,1.6142,681500000.0
2006-02-13 22:20:00,1.6141,1.6143,1.6137,1.6139,545200000.0
2006-02-13 22:25:00,1.614,1.6141,1.6137,1.6138,545200000.0
2006-02-13 22:30:00,1.6137,1.614,1.6135,1.6136,545200000.0
2006-02-13 22:35:00,1.6135,1.6141,1.6135,1.6137,681500000.0
2006-02-13 22:40:00,1.6136,1.6144,1.6134,1.614,681500000.0
2006-02-13 22:45:00,1.6146,1.615,1.6134,1.6142,681500000.0
2006-02-13 22:50:00,1.6144,1.6144,1.6138,1.6141,681500000.0
2006-02-13 22:55:00,1.6142,1.6142,1.6127,1.6127,681500000.0
2006-02-13 23:00:00,1.6128,1.614,1.6127,1.6137,681500000.0
2006-02-13 23:05:00,1.6136,1.6137,1.6129,1.6131,681500000.0
2006-02-13 23:10:00,1.6132,1.6141,1.6132,1.6137,681500000.0
2006-02-13 23:15:00,1.6136,1.6136,1.6125,1.6134,545200000.0
2006-02-13 23:20:00,1.6133,1.6134,1.6111,1.6126,681500000.0
2006-02-13 23:25:00,1.6124,1.6126,1.612,1.6125,681500000.0
2006-02-13 23:30:00,1.6123,1.6136,1.6121,1.6132,545200000.0
2006-02-13 23:35:00,1.6131,1.6133,1.6127,1.6128,681500000.0
2006-02-13 23:40:00,1.6129,1.6133,1.6126,1.6128,681500000.0
2006-02-13 23:45:00,1.6127,1.613,1.6124,1.6128,681500000.0
2006-02-13 23:50:00,1.6127,1.6132,1.6127,1.6129,681500000.0
2006-02-13 23:55:00,1.613,1.6131,1.613,1.613,272600000.0
2006-02-14 00:00:00,1.6128,1.6132,1.6128,1.6132,408900000.0
2006-02-14 00:05:00,1.6131,1.6138,1.6131,1.6138,545200000.0
2006-02-14 00:10:00,1.6137,1.6139,1.6135,1.6138,681500000.0
2006-02-14 00:15:00,1.6137,1.6147,1.6137,1.6147,681500000.0
2006-02-14 00:20:00,1.6146,1.615,1.6144,1.615,681500000.0
2006-02-14 00:25:00,1.6151,1.6151,1.614,1.6141,681500000.0
2006-02-14 00:30:00,1.6142,1.6143,1.614,1.6141,681500000.0
2006-02-14 00:35:00,1.6142,1.6145,1.6132,1.6134,681500000.0
2006-02-14 00:40:00,1.6139,1.614,1.6134,1.6138,681500000.0
2006-02-14 00:45:00,1.6137,1.6139,1.6131,1.6136,681500000.0
2006-02-14 00:50:00,1.6137,1.6138,1.6134,1.6137,681500000.0
2006-02-14 00:55:00,1.6136,1.6143,1.6135,1.6142,681500000.0
2006-02-14 01:00:00,1.6141,1.6141,1.6135,1.6136,681500000.0
2006-02-14 01:05:00,1.6137,1.6137,1.6132,1.6135,681500000.0
2006-02-14 01:10:00,1.6136,1.6138,1.6132,1.6137,681500000.0
2006-02-14 01:15:00,1.6138,1.6145,1.6137,1.6142,681500000.0
2006-02-14 01:20:00,1.6141,1.6145,1.6138,1.6143,681500000.0
2006-02-14 01:25:00,1.6142,1.6142,1.6137,1.6141,681500000.0
2006-02-14 01:30:00,1.614,1.6152,1.6139,1.6147,681500000.0
2006-02-14 01:35:00,1.6148,1.6152,1.6144,1.6144,681500000.0
2006-02-14 01:40:00,1.6145,1.6148,1.614,1.6144,681500000.0
2006-02-14 01:45:00,1.6143,1.6148,1.614,1.6146,681500000.0
2006-02-14 01:50:00,1.6145,1.615,1.6144,1.6144,681500000.0
2006-02-14 01:55:00,1.6146,1.6151,1.6145,1.615,681500000.0
2006-02-14 02:00:00,1.6151,1.6152,1.6143,1.6145,681500000.0
2006-02-14 02:05:00,1.6144,1.6148,1.6137,1.6147,681500000.0
2006-02-14 02:10:00,1.6147,1.6149,1.6145,1.6148,681500000.0
2006-02-14 02:15:00,1.6147,1.6147,1.6142,1.6144,681500000.0
2006-02-14 02:20:00,1.6146,1.615,1.6145,1.6145,681500000.0
2006-02-14 02:25:00,1.6143,1.6146,1.6137,1.6139,681500000.0
2006-02-14 02:30:00,1.614,1.6143,1.614,1.6143,545200000.0
2006-02-14 02:35:00,1.6142,1.6144,1.6139,1.6144,681500000.0
2006-02-14 02:40:00,1.6146,1.616,1.6145,1.6154,681500000.0
2006-02-14 02:45:00,1.6156,1.6157,1.6151,1.6153,681500000.0
2006-02-14 02:50:00,1.6152,1.6153,1.6145,1.6148,681500000.0
2006-02-14 02:55:00,1.6149,1.6155,1.6148,1.6155,681500000.0
2006-02-14 03:00:00,1.6154,1.6156,1.615,1.615,681500000.0
2006-02-14 03:05:00,1.6149,1.6153,1.6149,1.6151,545200000.0
2006-02-14 03:10:00,1.6149,1.6152,1.6144,1.6147,681500000.0
2006-02-14 03:15:00,1.6148,1.6149,1.6145,1.6147,681500000.0
2006-02-14 03:20:00,1.6148,1.6151,1.6145,1.6149,681500000.0
2006-02-14 03:25:00,1.6148,1.6156,1.6147,1.6155,681500000.0
2006-02-14 03:30:00,1.6154,1.6154,1.6148,1.6152,545200000.0
2006-02-14 03:35:00,1.615,1.6153,1.6149,1.6149,545200000.0
2006-02-14 03:40:00,1.615,1.6155,1.6149,1.6155,681500000.0
2006-02-14 03:45:00,1.6156,1.6156,1.6154,1.6155,545200000.0
2006-02-14 03:50:00,1.6154,1.6154,1.6151,1.6152,681500000.0
2006-02-14 03:55:00,1.6151,1.6152,1.6149,1.615,545200000.0
2006-02-14 04:00:00,1.6151,1.6152,1.6149,1.615,681500000.0
2006-02-14 04:05:00,1.6151,1.6151,1.6148,1.615,681500000.0
2006-02-14 04:10:00,1.6149,1.6152,1.6148,1.6152,681500000.0
2006-02-14 04:15:00,1.6153,1.6153,1.615,1.6153,681500000.0
2006-02-14 04:20:00,1.6152,1.6154,1.615,1.6152,681500000.0
2006-02-14 04:25:00,1.6151,1.6153,1.6151,1.6153,545200000.0
2006-02-14 04:30:00,1.6152,1.6152,1.6151,1.6152,272600000.0
2006-02-14 04:35:00,1.6151,1.6152,1.6151,1.6152,408900000.0
2006-02-14 04:40:00,1.6151,1.6153,1.6151,1.6151,681500000.0
2006-02-14 04:45:00,1.615,1.6152,1.6148,1.6152,545200000.0
2006-02-14 04:50:00,1.6151,1.6152,1.6147,1.6149,545200000.0
2006-02-14 04:55:00,1.6148,1.6154,1.6148,1.6153,681500000.0
2006-02-14 05:00:00,1.6152,1.6155,1.6151,1.6154,681500000.0
2006-02-14 05:05:00,1.6155,1.6159,1.6151,1.6158,681500000.0
2006-02-14 05:10:00,1.6159,1.6159,1.6156,1.6156,681500000.0
2006-02-14 05:15:00,1.6157,1.6157,1.6153,1.6154,681500000.0
2006-02-14 05:20:00,1.6153,1.6155,1.615,1.6154,681500000.0
2006-02-14 05:25:00,1.6155,1.6155,1.6152,1.6152,545200000.0
2006-02-14 05:30:00,1.6151,1.6154,1.615,1.6152,545200000.0
2006-02-14 05:35:00,1.6151,1.6152,1.615,1.615,408900000.0
2006-02-14 05:40:00,1.6151,1.6151,1.6142,1.6143,545200000.0
2006-02-14 05:45:00,1.6144,1.6148,1.614,1.6145,681500000.0
2006-02-14 05:50:00,1.6146,1.6146,1.6139,1.614,681500000.0
2006-02-14 05:55:00,1.6141,1.6144,1.614,1.6142,545200000.0
2006-02-14 06:00:00,1.6141,1.6144,1.614,1.6141,545200000.0
2006-02-14 06:05:00,1.6142,1.6145,1.614,1.6143,681500000.0
2006-02-14 06:10:00,1.6144,1.6144,1.6141,1.6143,545200000.0
2006-02-14 06:15:00,1.6142,1.6145,1.6141,1.6142,681500000.0
2006-02-14 06:20:00,1.6141,1.6144,1.6141,1.6142,545200000.0
2006-02-14 06:25:00,1.6141,1.6141,1.6139,1.614,545200000.0
2006-02-14 06:30:00,1.6141,1.6143,1.6135,1.6138,681500000.0
2006-02-14 06:35:00,1.6139,1.6146,1.6137,1.6143,681500000.0
2006-02-14 06:40:00,1.6139,1.6145,1.6139,1.6142,681500000.0
2006-02-14 06:45:00,1.6143,1.6144,1.6141,1.6142,681500000.0
2006-02-14 06:50:00,1.6143,1.6145,1.6141,1.6144,681500000.0
2006-02-14 06:55:00,1.6145,1.6147,1.6143,1.6146,681500000.0
2006-02-14 07:00:00,1.6147,1.6147,1.614,1.6147,681500000.0
2006-02-14 07:05:00,1.6145,1.6152,1.6141,1.6151,681500000.0
2006-02-14 07:10:00,1.6152,1.6154,1.6149,1.6153,681500000.0
2006-02-14 07:15:00,1.6154,1.6157,1.6149,1.6152,681500000.0
2006-02-14 07:20:00,1.6152,1.6156,1.615,1.6154,681500000.0
2006-02-14 07:25:00,1.6153,1.6161,1.6153,1.6158,681500000.0
2006-02-14 07:30:00,1.6159,1.6167,1.6157,1.6165,681500000.0
2006-02-14 07:35:00,1.6164,1.6166,1.6151,1.6152,681500000.0
2006-02-14 07:40:00,1.6153,1.6154,1.6148,1.6149,681500000.0
2006-02-14 07:45:00,1.6147,1.6151,1.6145,1.615,681500000.0
2006-02-14 07:50:00,1.6149,1.6156,1.6147,1.6154,681500000.0
2006-02-14 07:55:00,1.6155,1.6156,1.6147,1.6148,681500000.0
2006-02-14 08:00:00,1.6147,1.6148,1.6138,1.6145,681500000.0
2006-02-14 08:05:00,1.6144,1.6149,1.6142,1.6145,681500000.0
2006-02-14 08:10:00,1.6146,1.615,1.6136,1.6142,681500000.0
2006-02-14 08:15:00,1.6141,1.6158,1.6141,1.6156,681500000.0
2006-02-14 08:20:00,1.6157,1.6157,1.6148,1.6156,681500000.0
2006-02-14 08:25:00,1.6155,1.6159,1.615,1.6156,681500000.0
2006-02-14 08:30:00,1.6155,1.6158,1.6146,1.6147,681500000.0
2006-02-14 08:35:00,1.6148,1.6151,1.6148,1.615,681500000.0
2006-02-14 08:40:00,1.6151,1.6153,1.6145,1.6146,681500000.0
2006-02-14 08:45:00,1.6147,1.6148,1.6138,1.6142,681500000.0
2006-02-14 08:50:00,1.6141,1.6145,1.6138,1.6145,681500000.0
2006-02-14 08:55:00,1.6144,1.6154,1.6141,1.615,681500000.0
2006-02-14 09:00:00,1.615,1.6159,1.6146,1.6157,681500000.0
2006-02-14 09:05:00,1.6159,1.6162,1.6154,1.6157,681500000.0
2006-02-14 09:10:00,1.6158,1.6162,1.6156,1.6159,681500000.0
2006-02-14 09:15:00,1.616,1.616,1.6154,1.6157,681500000.0
2006-02-14 09:20:00,1.6158,1.6162,1.6156,1.6162,681500000.0
2006-02-14 09:25:00,1.6161,1.6164,1.6153,1.6159,681500000.0
2006-02-14 09:30:00,1.616,1.6163,1.6158,1.616,681500000.0
2006-02-14 09:35:00,1.6159,1.6162,1.6156,1.616,545200000.0
2006-02-14 09:40:00,1.6159,1.6161,1.6158,1.616,681500000.0
2006-02-14 09:45:00,1.6158,1.6161,1.6157,1.6158,681500000.0
2006-02-14 09:50:00,1.6159,1.6163,1.6158,1.6161,681500000.0
2006-02-14 09:55:00,1.6163,1.6164,1.6153,1.6153,681500000.0
2006-02-14 10:00:00,1.6152,1.6158,1.6152,1.6155,681500000.0
2006-02-14 10:05:00,1.6154,1.6155,1.6149,1.615,681500000.0
2006-02-14 10:10:00,1.6149,1.6154,1.6146,1.6147,681500000.0
2006-02-14 10:15:00,1.6148,1.6149,1.6145,1.6148,681500000.0
2006-02-14 10:20:00,1.6149,1.6154,1.6147,1.6153,545200000.0
2006-02-14 10:25:00,1.6152,1.6152,1.6148,1.6152,681500000.0
2006-02-14 10:30:00,1.6155,1.6162,1.6152,1.6162,681500000.0
2006-02-14 10:35:00,1.6161,1.6166,1.616,1.6161,681500000.0
2006-02-14 10:40:00,1.616,1.6169,1.616,1.6168,681500000.0
2006-02-14 10:45:00,1.6169,1.6169,1.6162,1.6167,681500000.0
2006-02-14 10:50:00,1.6164,1.6167,1.6158,1.6162,681500000.0
2006-02-14 10:55:00,1.6161,1.6164,1.6156,1.6157,681500000.0
2006-02-14 11:00:00,1.6156,1.6164,1.6154,1.6162,681500000.0
2006-02-14 11:05:00,1.6163,1.6164,1.6157,1.6162,681500000.0
2006-02-14 11:10:00,1.6163,1.6164,1.6158,1.6161,681500000.0
2006-02-14 11:15:00,1.616,1.6161,1.6155,1.6156,681500000.0
2006-02-14 11:20:00,1.6155,1.6157,1.6152,1.6152,681500000.0
2006-02-14 11:25:00,1.6153,1.6156,1.615,1.6152,681500000.0
2006-02-14 11:30:00,1.615,1.6154,1.6149,1.6149,681500000.0
2006-02-14 11:35:00,1.615,1.6153,1.6148,1.6151,681500000.0
2006-02-14 11:40:00,1.615,1.6152,1.6145,1.6145,681500000.0
2006-02-14 11:45:00,1.6146,1.6147,1.6144,1.6144,681500000.0
2006-02-14 11:50:00,1.6145,1.6149,1.6144,1.6147,681500000.0
2006-02-14 11:55:00,1.6148,1.615,1.6146,1.615,681500000.0
2006-02-14 12:00:00,1.6151,1.6155,1.6147,1.6147,681500000.0
2006-02-14 12:05:00,1.6148,1.615,1.6147,1.615,545200000.0
2006-02-14 12:10:00,1.6149,1.6152,1.6149,1.6152,545200000.0
2006-02-14 12:15:00,1.6154,1.6154,1.615,1.6151,681500000.0
2006-02-14 12:20:00,1.6147,1.6152,1.6146,1.6152,681500000.0
2006-02-14 12:25:00,1.6153,1.6153,1.6147,1.6149,681500000.0
2006-02-14 12:30:00,1.6148,1.6152,1.6147,1.615,681500000.0
2006-02-14 12:35:00,1.6149,1.6156,1.6146,1.6152,681500000.0
2006-02-14 12:40:00,1.6151,1.6155,1.6145,1.6146,681500000.0
2006-02-14 12:45:00,1.6144,1.615,1.6143,1.6148,545200000.0
2006-02-14 12:50:00,1.6147,1.615,1.6142,1.6143,681500000.0
2006-02-14 12:55:00,1.6144,1.6145,1.6133,1.6136,681500000.0
2006-02-14 13:00:00,1.6138,1.6139,1.6133,1.6138,681500000.0
2006-02-14 13:05:00,1.6139,1.6144,1.6137,1.614,681500000.0
2006-02-14 13:10:00,1.6139,1.6144,1.6136,1.6141,681500000.0
2006-02-14 13:15:00,1.6139,1.6143,1.6138,1.6139,681500000.0
2006-02-14 13:20:00,1.6138,1.6142,1.6137,1.6139,681500000.0
2006-02-14 13:25:00,1.614,1.6143,1.613,1.6133,681500000.0
2006-02-14 13:30:00,1.6132,1.6134,1.6127,1.6131,681500000.0
2006-02-14 13:35:00,1.613,1.6132,1.6128,1.613,681500000.0
2006-02-14 13:40:00,1.6131,1.6135,1.613,1.6134,408900000.0
2006-02-14 13:45:00,1.6135,1.6138,1.6133,1.6135,545200000.0
2006-02-14 13:50:00,1.6136,1.6137,1.6131,1.6133,681500000.0
2006-02-14 13:55:00,1.6134,1.6135,1.6126,1.6129,681500000.0
2006-02-14 14:00:00,1.613,1.6132,1.6126,1.6127,681500000.0
2006-02-14 14:05:00,1.6126,1.6131,1.6124,1.613,681500000.0
2006-02-14 14:10:00,1.6129,1.6136,1.6129,1.6132,681500000.0
2006-02-14 14:15:00,1.6133,1.6136,1.6129,1.6136,681500000.0
2006-02-14 14:20:00,1.6137,1.6138,1.613,1.613,681500000.0
2006-02-14 14:25:00,1.6129,1.6132,1.6122,1.6124,681500000.0
2006-02-14 14:30:00,1.6117,1.6127,1.6107,1.6114,681500000.0
2006-02-14 14:35:00,1.6115,1.6122,1.6109,1.6115,681500000.0
2006-02-14 14:40:00,1.6114,1.6121,1.611,1.6113,681500000.0
2006-02-14 14:45:00,1.6114,1.612,1.611,1.6117,681500000.0
2006-02-14 14:50:00,1.6117,1.6119,1.6105,1.611,681500000.0
2006-02-14 14:55:00,1.6108,1.6117,1.6106,1.6108,681500000.0
2006-02-14 15:00:00,1.6109,1.6114,1.6106,1.6111,681500000.0
2006-02-14 15:05:00,1.6109,1.6117,1.6105,1.6108,681500000.0
2006-02-14 15:10:00,1.6109,1.6111,1.6098,1.6098,681500000.0
2006-02-14 15:15:00,1.6099,1.6107,1.6094,1.6106,681500000.0
2006-02-14 15:20:00,1.6105,1.6106,1.6093,1.6097,681500000.0
2006-02-14 15:25:00,1.6098,1.6104,1.6096,1.6096,681500000.0
2006-02-14 15:30:00,1.6095,1.61,1.6091,1.6093,681500000.0
2006-02-14 15:35:00,1.6094,1.6097,1.609,1.6091,681500000.0
2006-02-14 15:40:00,1.6093,1.6103,1.6089,1.6097,681500000.0
2006-02-14 15:45:00,1.6096,1.6098,1.6088,1.6095,681500000.0
2006-02-14 15:50:00,1.6094,1.6101,1.6092,1.6093,681500000.0
2006-02-14 15:55:00,1.6092,1.6097,1.6087,1.6095,681500000.0
2006-02-14 16:00:00,1.6096,1.6102,1.6091,1.6095,681500000.0
2006-02-14 16:05:00,1.6096,1.6096,1.609,1.6092,681500000.0
2006-02-14 16:10:00,1.6094,1.6099,1.609,1.6095,681500000.0
2006-02-14 16:15:00,1.6097,1.6098,1.6091,1.6093,681500000.0
2006-02-14 16:20:00,1.6092,1.6094,1.6088,1.6089,681500000.0
2006-02-14 16:25:00,1.6087,1.6089,1.6074,1.6078,681500000.0
2006-02-14 16:30:00,1.6079,1.6081,1.6071,1.6077,681500000.0
2006-02-14 16:35:00,1.6078,1.6085,1.6076,1.6081,681500000.0
2006-02-14 16:40:00,1.6082,1.6082,1.6072,1.6075,681500000.0
2006-02-14 16:45:00,1.6076,1.608,1.6074,1.6076,681500000.0
2006-02-14 16:50:00,1.6075,1.6081,1.607,1.6071,681500000.0
2006-02-14 16:55:00,1.6073,1.6084,1.6071,1.6076,681500000.0
2006-02-14 17:00:00,1.6077,1.6082,1.6074,1.608,681500000.0
2006-02-14 17:05:00,1.6081,1.6092,1.6081,1.6084,681500000.0
2006-02-14 17:10:00,1.6083,1.6087,1.6081,1.6083,681500000.0
2006-02-14 17:15:00,1.6084,1.6087,1.6078,1.6085,681500000.0
2006-02-14 17:20:00,1.6086,1.61,1.6086,1.6095,681500000.0
2006-02-14 17:25:00,1.6096,1.6105,1.6095,1.6104,681500000.0
2006-02-14 17:30:00,1.6103,1.6113,1.6103,1.6105,681500000.0
2006-02-14 17:35:00,1.6106,1.6116,1.6104,1.6111,681500000.0
2006-02-14 17:40:00,1.611,1.6114,1.6106,1.6107,681500000.0
2006-02-14 17:45:00,1.6106,1.6111,1.6102,1.611,681500000.0
2006-02-14 17:50:00,1.6109,1.6109,1.6104,1.6105,681500000.0
2006-02-14 17:55:00,1.6104,1.6105,1.6094,1.6094,681500000.0
2006-02-14 18:00:00,1.6092,1.6095,1.6085,1.6085,681500000.0
2006-02-14 18:05:00,1.6084,1.6094,1.6084,1.6091,681500000.0
2006-02-14 18:10:00,1.6092,1.6093,1.6087,1.6088,681500000.0
2006-02-14 18:15:00,1.6087,1.609,1.6084,1.6087,681500000.0
2006-02-14 18:20:00,1.6085,1.6093,1.6085,1.6088,681500000.0
2006-02-14 18:25:00,1.6089,1.6091,1.6084,1.6088,681500000.0
2006-02-14 18:30:00,1.6087,1.6094,1.6086,1.6089,681500000.0
2006-02-14 18:35:00,1.609,1.6091,1.6086,1.609,681500000.0
2006-02-14 18:40:00,1.6089,1.6094,1.6089,1.6093,681500000.0
2006-02-14 18:45:00,1.6092,1.6094,1.6084,1.6085,681500000.0
2006-02-14 18:50:00,1.6084,1.6091,1.6083,1.6088,681500000.0
2006-02-14 18:55:00,1.6089,1.6091,1.6086,1.609,681500000.0
2006-02-14 19:00:00,1.6093,1.6093,1.6088,1.6091,681500000.0
2006-02-14 19:05:00,1.609,1.6095,1.6089,1.6094,681500000.0
2006-02-14 19:10:00,1.6093,1.6093,1.6087,1.6089,681500000.0
2006-02-14 19:15:00,1.6091,1.6091,1.6089,1.6089,545200000.0
2006-02-14 19:20:00,1.609,1.61,1.6089,1.6099,545200000.0
2006-02-14 19:25:00,1.6098,1.6101,1.6097,1.6097,681500000.0
2006-02-14 19:30:00,1.6098,1.6098,1.6093,1.6095,681500000.0
2006-02-14 19:35:00,1.6096,1.6096,1.6094,1.6096,681500000.0
2006-02-14 19:40:00,1.6098,1.6098,1.609,1.6098,681500000.0
2006-02-14 19:45:00,1.6096,1.6099,1.609,1.6092,681500000.0
2006-02-14 19:50:00,1.6093,1.6093,1.6089,1.6091,545200000.0
2006-02-14 19:55:00,1.6093,1.6099,1.6091,1.6096,681500000.0
2006-02-14 20:00:00,1.6095,1.6098,1.6092,1.6097,681500000.0
2006-02-14 20:05:00,1.6096,1.6099,1.6094,1.6094,681500000.0
2006-02-14 20:10:00,1.6095,1.6097,1.609,1.6091,681500000.0
2006-02-14 20:15:00,1.609,1.6092,1.6088,1.609,681500000.0
2006-02-14 20:20:00,1.6091,1.6094,1.6089,1.6094,681500000.0
2006-02-14 20:25:00,1.6096,1.6097,1.6092,1.6096,681500000.0
2006-02-14 20:30:00,1.6097,1.6097,1.6093,1.6094,681500000.0
2006-02-14 20:35:00,1.6095,1.61,1.6092,1.6095,681500000.0
2006-02-14 20:40:00,1.6094,1.6094,1.6076,1.6083,681500000.0
2006-02-14 20:45:00,1.6085,1.6085,1.6077,1.6078,681500000.0
2006-02-14 20:50:00,1.608,1.6084,1.6052,1.6062,681500000.0
2006-02-14 20:55:00,1.6061,1.6065,1.6057,1.6061,681500000.0
2006-02-14 21:00:00,1.606,1.6062,1.6055,1.6055,681500000.0
2006-02-14 21:05:00,1.6054,1.6062,1.6052,1.6058,681500000.0
2006-02-14 21:10:00,1.6059,1.6059,1.6055,1.6057,681500000.0
2006-02-14 21:15:00,1.6056,1.6057,1.605,1.6054,681500000.0
2006-02-14 21:20:00,1.6055,1.6059,1.6054,1.6059,681500000.0
2006-02-14 21:25:00,1.6056,1.6058,1.6053,1.6055,681500000.0
2006-02-14 21:30:00,1.6053,1.6058,1.605,1.6055,681500000.0
2006-02-14 21:35:00,1.6054,1.6059,1.6054,1.6058,681500000.0
2006-02-14 21:40:00,1.6059,1.6063,1.6053,1.606,681500000.0
2006-02-14 21:45:00,1.6058,1.6061,1.6053,1.6053,545200000.0
2006-02-14 21:50:00,1.6055,1.6058,1.6051,1.6053,681500000.0
2006-02-14 21:55:00,1.6054,1.6059,1.6054,1.6056,681500000.0
2006-02-14 22:00:00,1.6055,1.6058,1.6054,1.6055,681500000.0
2006-02-14 22:05:00,1.6056,1.6057,1.6054,1.6055,545200000.0
2006-02-14 22:10:00,1.6054,1.6057,1.6051,1.6057,681500000.0
2006-02-14 22:15:00,1.6056,1.6058,1.6051,1.6054,681500000.0
2006-02-14 22:20:00,1.6056,1.6063,1.6056,1.6061,681500000.0
2006-02-14 22:25:00,1.6059,1.6063,1.6059,1.6059,681500000.0
2006-02-14 22:30:00,1.6058,1.6063,1.6057,1.6063,681500000.0
2006-02-14 22:35:00,1.606,1.6063,1.6059,1.6061,681500000.0
2006-02-14 22:40:00,1.606,1.6062,1.6059,1.6059,545200000.0
2006-02-14 22:45:00,1.6056,1.6057,1.6049,1.6053,681500000.0
2006-02-14 22:50:00,1.6052,1.6054,1.6051,1.6054,681500000.0
2006-02-14 22:55:00,1.6052,1.6053,1.6047,1.6049,681500000.0
2006-02-14 23:00:00,1.605,1.6055,1.6047,1.6051,681500000.0
2006-02-14 23:05:00,1.6052,1.6057,1.6052,1.6056,681500000.0
2006-02-14 23:10:00,1.6058,1.6058,1.6053,1.6054,681500000.0
2006-02-14 23:15:00,1.6053,1.606,1.6053,1.6059,545200000.0
2006-02-14 23:20:00,1.6058,1.6061,1.6052,1.6052,681500000.0
2006-02-14 23:25:00,1.6053,1.6058,1.6053,1.6058,681500000.0
2006-02-14 23:30:00,1.6057,1.6061,1.6056,1.6057,681500000.0
2006-02-14 23:35:00,1.6058,1.6058,1.6053,1.6053,681500000.0
2006-02-14 23:40:00,1.6052,1.6054,1.6049,1.6052,681500000.0
2006-02-14 23:45:00,1.605,1.6053,1.6049,1.6051,681500000.0
2006-02-14 23:50:00,1.605,1.6052,1.6046,1.6049,545200000.0
2006-02-14 23:55:00,1.605,1.6055,1.6048,1.6054,681500000.0
2006-02-15 00:00:00,1.6055,1.6059,1.6053,1.6058,681500000.0
2006-02-15 00:05:00,1.6059,1.6062,1.6058,1.606,681500000.0
2006-02-15 00:10:00,1.6061,1.6071,1.6061,1.6068,681500000.0
2006-02-15 00:15:00,1.6069,1.6072,1.6065,1.6067,681500000.0
2006-02-15 00:20:00,1.6068,1.6073,1.6064,1.6072,681500000.0
2006-02-15 00:25:00,1.6073,1.6081,1.6072,1.6076,681500000.0
2006-02-15 00:30:00,1.6075,1.6078,1.607,1.6072,681500000.0
2006-02-15 00:35:00,1.6071,1.6074,1.6064,1.6067,681500000.0
2006-02-15 00:40:00,1.6068,1.6071,1.6066,1.6069,681500000.0
2006-02-15 00:45:00,1.6068,1.6074,1.6067,1.6073,545200000.0
2006-02-15 00:50:00,1.6074,1.608,1.6073,1.6079,681500000.0
2006-02-15 00:55:00,1.6077,1.608,1.6069,1.6074,681500000.0
2006-02-15 01:00:00,1.6073,1.6081,1.6072,1.6078,681500000.0
2006-02-15 01:05:00,1.6074,1.6082,1.6074,1.608,681500000.0
2006-02-15 01:10:00,1.6081,1.6085,1.6079,1.6081,681500000.0
2006-02-15 01:15:00,1.6082,1.6085,1.6079,1.6084,681500000.0
2006-02-15 01:20:00,1.6085,1.6088,1.6083,1.6086,681500000.0
2006-02-15 01:25:00,1.6084,1.6089,1.6084,1.6086,681500000.0
2006-02-15 01:30:00,1.6087,1.6088,1.6084,1.6085,545200000.0
2006-02-15 01:35:00,1.6086,1.6088,1.6083,1.6088,681500000.0
2006-02-15 01:40:00,1.6089,1.6089,1.6082,1.6083,681500000.0
2006-02-15 01:45:00,1.6084,1.6086,1.6083,1.6084,681500000.0
2006-02-15 01:50:00,1.6082,1.6084,1.6074,1.6077,681500000.0
2006-02-15 01:55:00,1.6078,1.6083,1.6075,1.6083,681500000.0
2006-02-15 02:00:00,1.6084,1.6085,1.6082,1.6084,681500000.0
2006-02-15 02:05:00,1.6083,1.609,1.6081,1.6088,681500000.0
2006-02-15 02:10:00,1.6089,1.6089,1.6077,1.6079,681500000.0
2006-02-15 02:15:00,1.6076,1.6079,1.6075,1.6076,681500000.0
2006-02-15 02:20:00,1.6077,1.6077,1.6076,1.6077,681500000.0
2006-02-15 02:25:00,1.6076,1.6077,1.6073,1.6075,681500000.0
2006-02-15 02:30:00,1.6074,1.6079,1.6073,1.6076,681500000.0
2006-02-15 02:35:00,1.6075,1.6083,1.6072,1.6079,681500000.0
2006-02-15 02:40:00,1.608,1.6086,1.6075,1.6077,681500000.0
2006-02-15 02:45:00,1.6078,1.6085,1.6076,1.6083,681500000.0
2006-02-15 02:50:00,1.6082,1.6086,1.6073,1.6074,681500000.0
2006-02-15 02:55:00,1.6075,1.6078,1.6067,1.6071,681500000.0
2006-02-15 03:00:00,1.6072,1.6074,1.6067,1.6071,681500000.0
2006-02-15 03:05:00,1.607,1.6071,1.6066,1.6069,681500000.0
2006-02-15 03:10:00,1.6072,1.6076,1.6069,1.6074,681500000.0
2006-02-15 03:15:00,1.6076,1.6077,1.607,1.6072,681500000.0
2006-02-15 03:20:00,1.607,1.6073,1.607,1.6071,681500000.0
2006-02-15 03:25:00,1.6072,1.6079,1.6072,1.6079,681500000.0
2006-02-15 03:30:00,1.608,1.6084,1.6078,1.6083,681500000.0
2006-02-15 03:35:00,1.6084,1.6084,1.6078,1.6081,681500000.0
2006-02-15 03:40:00,1.6083,1.6085,1.6079,1.608,681500000.0
2006-02-15 03:45:00,1.6082,1.6084,1.6082,1.6083,681500000.0
2006-02-15 03:50:00,1.6084,1.6085,1.6081,1.6085,545200000.0
2006-02-15 03:55:00,1.6086,1.6088,1.6085,1.6086,681500000.0
2006-02-15 04:00:00,1.6087,1.6087,1.6081,1.6083,681500000.0
2006-02-15 04:05:00,1.6084,1.6086,1.6083,1.6085,545200000.0
2006-02-15 04:10:00,1.6086,1.6089,1.6085,1.6086,408900000.0
2006-02-15 04:15:00,1.6087,1.6089,1.6085,1.6087,681500000.0
2006-02-15 04:20:00,1.6088,1.6088,1.6085,1.6087,545200000.0
2006-02-15 04:25:00,1.6088,1.609,1.6083,1.6088,681500000.0
2006-02-15 04:30:00,1.6087,1.6092,1.6086,1.6089,681500000.0
2006-02-15 04:35:00,1.609,1.6091,1.6086,1.6086,681500000.0
2006-02-15 04:40:00,1.6088,1.6093,1.6088,1.6092,681500000.0
2006-02-15 04:45:00,1.6093,1.6093,1.609,1.6092,681500000.0
2006-02-15 04:50:00,1.6091,1.6092,1.6088,1.6092,545200000.0
2006-02-15 04:55:00,1.6093,1.6093,1.6088,1.6093,545200000.0
2006-02-15 05:00:00,1.6094,1.6096,1.6092,1.6092,681500000.0
2006-02-15 05:05:00,1.6093,1.6093,1.6088,1.609,545200000.0
2006-02-15 05:10:00,1.6089,1.6089,1.6087,1.6088,545200000.0
2006-02-15 05:15:00,1.6089,1.609,1.6086,1.6086,681500000.0
2006-02-15 05:20:00,1.6088,1.609,1.6086,1.6089,681500000.0
2006-02-15 05:25:00,1.6088,1.609,1.6087,1.6089,545200000.0
2006-02-15 05:30:00,1.609,1.6092,1.609,1.6091,681500000.0
2006-02-15 05:35:00,1.609,1.6094,1.6089,1.6093,681500000.0
2006-02-15 05:40:00,1.6094,1.6095,1.6093,1.6093,681500000.0
2006-02-15 05:45:00,1.6094,1.6094,1.6089,1.6091,545200000.0
2006-02-15 05:50:00,1.6093,1.6095,1.6092,1.6095,408900000.0
2006-02-15 05:55:00,1.6094,1.6094,1.6085,1.6088,681500000.0
2006-02-15 06:00:00,1.6087,1.609,1.6087,1.609,681500000.0
2006-02-15 06:05:00,1.6091,1.6092,1.609,1.6091,408900000.0
2006-02-15 06:10:00,1.6092,1.6093,1.6088,1.609,681500000.0
2006-02-15 06:15:00,1.6091,1.6092,1.6088,1.6089,545200000.0
2006-02-15 06:20:00,1.6091,1.6091,1.6088,1.6088,408900000.0
2006-02-15 06:25:00,1.609,1.6091,1.6088,1.6091,408900000.0
2006-02-15 06:30:00,1.609,1.6096,1.609,1.6095,545200000.0
2006-02-15 06:35:00,1.6094,1.6096,1.6089,1.6094,408900000.0
2006-02-15 06:40:00,1.6093,1.6094,1.6092,1.6092,681500000.0
2006-02-15 06:45:00,1.6094,1.6097,1.6091,1.6094,681500000.0
2006-02-15 06:50:00,1.6093,1.6094,1.609,1.6092,681500000.0
2006-02-15 06:55:00,1.6094,1.6094,1.609,1.609,408900000.0
2006-02-15 07:00:00,1.6091,1.6091,1.6083,1.6087,545200000.0
2006-02-15 07:05:00,1.6086,1.6089,1.6085,1.6087,681500000.0
2006-02-15 07:10:00,1.6085,1.6087,1.6081,1.6081,681500000.0
2006-02-15 07:15:00,1.6082,1.6084,1.6081,1.6083,681500000.0
2006-02-15 07:20:00,1.6086,1.6086,1.6077,1.6082,681500000.0
2006-02-15 07:25:00,1.6086,1.6087,1.6082,1.6082,681500000.0
2006-02-15 07:30:00,1.6084,1.6086,1.6081,1.6084,681500000.0
2006-02-15 07:35:00,1.6085,1.6085,1.6081,1.6083,681500000.0
2006-02-15 07:40:00,1.6082,1.6083,1.6078,1.6078,681500000.0
2006-02-15 07:45:00,1.6077,1.6085,1.6077,1.6083,681500000.0
2006-02-15 07:50:00,1.6082,1.6082,1.6073,1.6073,681500000.0
2006-02-15 07:55:00,1.6074,1.6074,1.6065,1.6066,681500000.0
2006-02-15 08:00:00,1.6066,1.6067,1.6059,1.6063,681500000.0
2006-02-15 08:05:00,1.6064,1.6067,1.6061,1.6066,681500000.0
2006-02-15 08:10:00,1.6067,1.6067,1.6062,1.6065,681500000.0
2006-02-15 08:15:00,1.6063,1.6065,1.6057,1.6061,681500000.0
2006-02-15 08:20:00,1.6062,1.6068,1.6058,1.6065,681500000.0
2006-02-15 08:25:00,1.6067,1.6067,1.6058,1.606,681500000.0
2006-02-15 08:30:00,1.6061,1.6062,1.6054,1.6058,681500000.0
2006-02-15 08:35:00,1.606,1.6061,1.6057,1.606,681500000.0
2006-02-15 08:40:00,1.6058,1.6065,1.6058,1.6063,681500000.0
2006-02-15 08:45:00,1.6061,1.6063,1.6058,1.606,681500000.0
2006-02-15 08:50:00,1.6061,1.6062,1.6055,1.606,681500000.0
2006-02-15 08:55:00,1.6059,1.6064,1.6058,1.6062,681500000.0
2006-02-15 09:00:00,1.6063,1.6064,1.6056,1.606,681500000.0
2006-02-15 09:05:00,1.6062,1.6062,1.6053,1.6058,681500000.0
2006-02-15 09:10:00,1.6057,1.6058,1.6055,1.6055,681500000.0
2006-02-15 09:15:00,1.6057,1.6058,1.605,1.6052,681500000.0
2006-02-15 09:20:00,1.6051,1.6057,1.605,1.6055,681500000.0
2006-02-15 09:25:00,1.6054,1.6057,1.6052,1.6055,681500000.0
2006-02-15 09:30:00,1.6054,1.6057,1.6052,1.6053,681500000.0
2006-02-15 09:35:00,1.6054,1.6056,1.6047,1.6051,681500000.0
2006-02-15 09:40:00,1.6052,1.6053,1.605,1.6053,681500000.0
2006-02-15 09:45:00,1.6052,1.6054,1.6049,1.6053,681500000.0
2006-02-15 09:50:00,1.6051,1.6055,1.6051,1.6055,545200000.0
2006-02-15 09:55:00,1.6054,1.6056,1.6053,1.6054,545200000.0
2006-02-15 10:00:00,1.6055,1.6055,1.604,1.6044,681500000.0
2006-02-15 10:05:00,1.6045,1.6046,1.6036,1.6036,681500000.0
2006-02-15 10:10:00,1.6035,1.604,1.6035,1.6038,681500000.0
2006-02-15 10:15:00,1.6039,1.604,1.6036,1.6038,545200000.0
2006-02-15 10:20:00,1.6039,1.604,1.6035,1.604,681500000.0
2006-02-15 10:25:00,1.6041,1.6042,1.6037,1.604,681500000.0
2006-02-15 10:30:00,1.6041,1.6043,1.6037,1.6039,681500000.0
2006-02-15 10:35:00,1.6038,1.6042,1.6038,1.6041,681500000.0
2006-02-15 10:40:00,1.6042,1.6042,1.6036,1.604,681500000.0
2006-02-15 10:45:00,1.6041,1.6047,1.604,1.6046,545200000.0
2006-02-15 10:50:00,1.6047,1.6048,1.6041,1.6043,545200000.0
2006-02-15 10:55:00,1.6044,1.6059,1.6042,1.6058,681500000.0
2006-02-15 11:00:00,1.606,1.606,1.6047,1.605,681500000.0
2006-02-15 11:05:00,1.6051,1.6052,1.6045,1.6049,681500000.0
2006-02-15 11:10:00,1.605,1.6054,1.6049,1.6053,681500000.0
2006-02-15 11:15:00,1.6054,1.6055,1.605,1.605,681500000.0
2006-02-15 11:20:00,1.6055,1.6057,1.6052,1.6057,681500000.0
2006-02-15 11:25:00,1.6056,1.6058,1.6053,1.6055,681500000.0
2006-02-15 11:30:00,1.6053,1.6056,1.6051,1.6052,681500000.0
2006-02-15 11:35:00,1.6052,1.6053,1.6042,1.6048,681500000.0
2006-02-15 11:40:00,1.6049,1.6055,1.6048,1.6051,681500000.0
2006-02-15 11:45:00,1.6052,1.6058,1.6051,1.6056,681500000.0
2006-02-15 11:50:00,1.6058,1.6058,1.6056,1.6056,681500000.0
2006-02-15 11:55:00,1.6057,1.6058,1.6054,1.6058,681500000.0
2006-02-15 12:00:00,1.6057,1.606,1.6057,1.6057,545200000.0
2006-02-15 12:05:00,1.6058,1.6062,1.6056,1.606,681500000.0
2006-02-15 12:10:00,1.6059,1.6067,1.6059,1.6067,545200000.0
2006-02-15 12:15:00,1.6066,1.6069,1.6065,1.6065,681500000.0
2006-02-15 12:20:00,1.6066,1.6067,1.606,1.6062,681500000.0
2006-02-15 12:25:00,1.6061,1.6062,1.6059,1.6059,681500000.0
2006-02-15 12:30:00,1.6058,1.6061,1.6058,1.606,681500000.0
2006-02-15 12:35:00,1.6061,1.6062,1.6058,1.606,681500000.0
2006-02-15 12:40:00,1.6059,1.6065,1.6059,1.6065,681500000.0
2006-02-15 12:45:00,1.6064,1.6065,1.6059,1.606,681500000.0
2006-02-15 12:50:00,1.6061,1.6061,1.6057,1.6059,681500000.0
2006-02-15 12:55:00,1.6058,1.6059,1.6054,1.6055,681500000.0
2006-02-15 13:00:00,1.6056,1.6062,1.6054,1.6058,681500000.0
2006-02-15 13:05:00,1.6057,1.6059,1.6052,1.6053,545200000.0
2006-02-15 13:10:00,1.6054,1.6055,1.605,1.6054,681500000.0
2006-02-15 13:15:00,1.6053,1.6058,1.6051,1.6054,681500000.0
2006-02-15 13:20:00,1.6053,1.6054,1.6044,1.6045,681500000.0
2006-02-15 13:25:00,1.6047,1.6052,1.6046,1.6048,681500000.0
2006-02-15 13:30:00,1.6049,1.6053,1.6044,1.6044,681500000.0
2006-02-15 13:35:00,1.6045,1.6048,1.6043,1.6045,681500000.0
2006-02-15 13:40:00,1.6048,1.6048,1.6044,1.6044,408900000.0
2006-02-15 13:45:00,1.6045,1.6047,1.6042,1.6043,681500000.0
2006-02-15 13:50:00,1.6044,1.605,1.6043,1.6047,681500000.0
2006-02-15 13:55:00,1.6048,1.6048,1.604,1.6045,681500000.0
2006-02-15 14:00:00,1.6047,1.6048,1.6043,1.6046,681500000.0
2006-02-15 14:05:00,1.6047,1.6049,1.6043,1.6044,681500000.0
2006-02-15 14:10:00,1.6043,1.6046,1.6036,1.6036,681500000.0
2006-02-15 14:15:00,1.6035,1.604,1.6035,1.6039,681500000.0
2006-02-15 14:20:00,1.6038,1.6045,1.6038,1.6042,681500000.0
2006-02-15 14:25:00,1.604,1.6045,1.6039,1.6041,681500000.0
2006-02-15 14:30:00,1.604,1.6047,1.6038,1.6045,681500000.0
2006-02-15 14:35:00,1.6046,1.6049,1.6036,1.6041,681500000.0
2006-02-15 14:40:00,1.604,1.6048,1.6038,1.6048,681500000.0
2006-02-15 14:45:00,1.605,1.605,1.6041,1.6044,681500000.0
2006-02-15 14:50:00,1.6043,1.6045,1.6037,1.6041,681500000.0
2006-02-15 14:55:00,1.6042,1.6047,1.604,1.6043,545200000.0
2006-02-15 15:00:00,1.6044,1.6059,1.6044,1.6051,681500000.0
2006-02-15 15:05:00,1.6052,1.6062,1.6047,1.6054,681500000.0
2006-02-15 15:10:00,1.6052,1.6055,1.6041,1.6043,681500000.0
2006-02-15 15:15:00,1.6045,1.6052,1.6041,1.6046,681500000.0
2006-02-15 15:20:00,1.6046,1.6054,1.6045,1.6048,681500000.0
2006-02-15 15:25:00,1.6047,1.6052,1.6038,1.604,681500000.0
2006-02-15 15:30:00,1.6042,1.6046,1.604,1.6042,681500000.0
2006-02-15 15:35:00,1.6043,1.605,1.6037,1.6049,681500000.0
2006-02-15 15:40:00,1.605,1.6051,1.6038,1.6046,681500000.0
2006-02-15 15:45:00,1.6048,1.6059,1.6046,1.6055,681500000.0
2006-02-15 15:50:00,1.6056,1.6064,1.6053,1.6061,681500000.0
2006-02-15 15:55:00,1.606,1.6071,1.606,1.6066,681500000.0
2006-02-15 16:00:00,1.6057,1.6059,1.6041,1.6057,681500000.0
2006-02-15 16:05:00,1.6058,1.6067,1.6052,1.6063,681500000.0
2006-02-15 16:10:00,1.6062,1.6075,1.6055,1.6066,681500000.0
2006-02-15 16:15:00,1.6064,1.6072,1.6057,1.6065,681500000.0
2006-02-15 16:20:00,1.6064,1.6067,1.6047,1.605,681500000.0
2006-02-15 16:25:00,1.6051,1.6053,1.6035,1.6045,681500000.0
2006-02-15 16:30:00,1.6042,1.6052,1.604,1.605,681500000.0
2006-02-15 16:35:00,1.6048,1.6053,1.6028,1.6038,681500000.0
2006-02-15 16:40:00,1.604,1.6043,1.6029,1.6032,681500000.0
2006-02-15 16:45:00,1.6033,1.6037,1.6024,1.6034,681500000.0
2006-02-15 16:50:00,1.6037,1.6038,1.603,1.6035,681500000.0
2006-02-15 16:55:00,1.6034,1.6043,1.6027,1.6036,681500000.0
2006-02-15 17:00:00,1.6034,1.6039,1.6031,1.6037,681500000.0
2006-02-15 17:05:00,1.6036,1.6042,1.6035,1.6041,681500000.0
2006-02-15 17:10:00,1.604,1.6041,1.6032,1.6039,681500000.0
2006-02-15 17:15:00,1.6036,1.6039,1.6028,1.6038,681500000.0
2006-02-15 17:20:00,1.6037,1.6038,1.6029,1.6038,681500000.0
2006-02-15 17:25:00,1.6039,1.6057,1.6037,1.6051,681500000.0
2006-02-15 17:30:00,1.605,1.6053,1.6045,1.6048,681500000.0
2006-02-15 17:35:00,1.6049,1.6059,1.6047,1.6056,681500000.0
2006-02-15 17:40:00,1.6059,1.6063,1.605,1.6063,681500000.0
2006-02-15 17:45:00,1.6064,1.6069,1.6055,1.6055,681500000.0
2006-02-15 17:50:00,1.6056,1.6061,1.6049,1.6052,681500000.0
2006-02-15 17:55:00,1.6054,1.6055,1.6046,1.6047,681500000.0
2006-02-15 18:00:00,1.6046,1.6049,1.6042,1.6046,681500000.0
2006-02-15 18:05:00,1.605,1.6065,1.605,1.6063,681500000.0
2006-02-15 18:10:00,1.6061,1.6069,1.606,1.6068,681500000.0
2006-02-15 18:15:00,1.6069,1.6069,1.6056,1.6059,681500000.0
2006-02-15 18:20:00,1.606,1.607,1.606,1.6066,681500000.0
2006-02-15 18:25:00,1.6067,1.6074,1.6065,1.6072,681500000.0
2006-02-15 18:30:00,1.6073,1.6094,1.6071,1.6087,681500000.0
2006-02-15 18:35:00,1.6089,1.6102,1.6086,1.6098,681500000.0
2006-02-15 18:40:00,1.6099,1.6106,1.6096,1.6101,681500000.0
2006-02-15 18:45:00,1.61,1.6106,1.6095,1.6103,681500000.0
2006-02-15 18:50:00,1.6102,1.6102,1.6091,1.6093,681500000.0
2006-02-15 18:55:00,1.6095,1.6102,1.6091,1.6093,681500000.0
2006-02-15 19:00:00,1.6093,1.6097,1.6088,1.6095,681500000.0
2006-02-15 19:05:00,1.6094,1.6097,1.6092,1.6092,681500000.0
2006-02-15 19:10:00,1.6093,1.6098,1.609,1.6093,681500000.0
2006-02-15 19:15:00,1.6094,1.6097,1.609,1.6095,681500000.0
2006-02-15 19:20:00,1.6094,1.6103,1.6092,1.6101,681500000.0
2006-02-15 19:25:00,1.61,1.6101,1.6095,1.6099,681500000.0
2006-02-15 19:30:00,1.61,1.6101,1.6095,1.6099,681500000.0
2006-02-15 19:35:00,1.6098,1.61,1.6097,1.6098,681500000.0
2006-02-15 19:40:00,1.6099,1.6106,1.6094,1.6104,681500000.0
2006-02-15 19:45:00,1.6105,1.6105,1.609,1.6095,681500000.0
2006-02-15 19:50:00,1.6094,1.6097,1.609,1.6093,681500000.0
2006-02-15 19:55:00,1.6094,1.61,1.6087,1.609,681500000.0
2006-02-15 20:00:00,1.6091,1.6096,1.6091,1.6095,681500000.0
2006-02-15 20:05:00,1.6094,1.6095,1.6091,1.6095,681500000.0
2006-02-15 20:10:00,1.6094,1.6095,1.6092,1.6095,408900000.0
2006-02-15 20:15:00,1.6096,1.6096,1.6093,1.6095,408900000.0
2006-02-15 20:20:00,1.6096,1.6099,1.6093,1.6093,681500000.0
2006-02-15 20:25:00,1.6093,1.6096,1.6091,1.6093,681500000.0
2006-02-15 20:30:00,1.6092,1.6099,1.6091,1.6092,681500000.0
2006-02-15 20:35:00,1.6093,1.6095,1.6089,1.6095,545200000.0
2006-02-15 20:40:00,1.6094,1.6099,1.6093,1.6096,545200000.0
2006-02-15 20:45:00,1.6098,1.6099,1.6093,1.6095,545200000.0
2006-02-15 20:50:00,1.6096,1.6099,1.6096,1.6099,545200000.0
2006-02-15 20:55:00,1.6098,1.6104,1.6098,1.6103,681500000.0
2006-02-15 21:00:00,1.6102,1.6104,1.61,1.6102,545200000.0
2006-02-15 21:05:00,1.6101,1.6103,1.6101,1.6103,408900000.0
2006-02-15 21:10:00,1.6104,1.6106,1.6102,1.6105,545200000.0
2006-02-15 21:15:00,1.6104,1.6106,1.6102,1.6103,681500000.0
2006-02-15 21:20:00,1.6102,1.6104,1.61,1.6101,408900000.0
2006-02-15 21:25:00,1.61,1.6105,1.61,1.6104,408900000.0
2006-02-15 21:30:00,1.6107,1.6107,1.6103,1.6103,408900000.0
2006-02-15 21:35:00,1.6102,1.6103,1.6099,1.6101,681500000.0
2006-02-15 21:40:00,1.61,1.6101,1.6095,1.6096,681500000.0
2006-02-15 21:45:00,1.6097,1.6098,1.6094,1.6096,681500000.0
2006-02-15 21:50:00,1.6095,1.6096,1.6085,1.6086,545200000.0
2006-02-15 21:55:00,1.6087,1.6099,1.6087,1.6094,681500000.0
2006-02-15 22:00:00,1.6095,1.6102,1.6094,1.6098,681500000.0
2006-02-15 22:05:00,1.6099,1.6105,1.6099,1.6104,681500000.0
2006-02-15 22:10:00,1.6105,1.6107,1.6098,1.6101,681500000.0
2006-02-15 22:15:00,1.61,1.6105,1.6098,1.6105,681500000.0
2006-02-15 22:20:00,1.6104,1.6107,1.6097,1.6099,681500000.0
2006-02-15 22:25:00,1.6101,1.6101,1.6096,1.6097,681500000.0
2006-02-15 22:30:00,1.6098,1.6098,1.6087,1.6087,681500000.0
2006-02-15 22:35:00,1.6088,1.6089,1.6083,1.6086,681500000.0
2006-02-15 22:40:00,1.6087,1.6089,1.6085,1.6087,681500000.0
2006-02-15 22:45:00,1.6088,1.609,1.6078,1.6083,681500000.0
2006-02-15 22:50:00,1.6084,1.6085,1.6082,1.6083,545200000.0
2006-02-15 22:55:00,1.6084,1.6087,1.6081,1.6084,681500000.0
2006-02-15 23:00:00,1.6085,1.6086,1.608,1.6082,681500000.0
2006-02-15 23:05:00,1.6081,1.609,1.6081,1.6089,681500000.0
2006-02-15 23:10:00,1.6087,1.6102,1.6083,1.609,545200000.0
2006-02-15 23:15:00,1.6095,1.6103,1.6087,1.6095,272600000.0
2006-02-15 23:20:00,1.6096,1.6105,1.6088,1.6091,681500000.0
2006-02-15 23:25:00,1.609,1.6091,1.6087,1.6088,681500000.0
2006-02-15 23:30:00,1.6087,1.6088,1.6084,1.6084,545200000.0
2006-02-15 23:35:00,1.6082,1.6085,1.6081,1.6083,681500000.0
2006-02-15 23:40:00,1.6085,1.6086,1.6076,1.6079,681500000.0
2006-02-15 23:45:00,1.6078,1.6083,1.6078,1.6081,545200000.0
2006-02-15 23:50:00,1.6082,1.6084,1.6082,1.6083,272600000.0
2006-02-15 23:55:00,1.6082,1.6086,1.6082,1.6084,545200000.0
2006-02-16 00:00:00,1.6085,1.6091,1.6084,1.6084,681500000.0
2006-02-16 00:05:00,1.6085,1.6086,1.6083,1.6084,545200000.0
2006-02-16 00:10:00,1.6085,1.6088,1.6085,1.6087,408900000.0
2006-02-16 00:15:00,1.6088,1.6088,1.6083,1.6083,681500000.0
2006-02-16 00:20:00,1.6085,1.6088,1.6079,1.6081,681500000.0
2006-02-16 00:25:00,1.6082,1.6083,1.6078,1.6079,681500000.0
2006-02-16 00:30:00,1.608,1.608,1.6077,1.6078,545200000.0
2006-02-16 00:35:00,1.6079,1.6081,1.6076,1.6078,545200000.0
2006-02-16 00:40:00,1.6077,1.6079,1.6075,1.6076,681500000.0
2006-02-16 00:45:00,1.6079,1.6079,1.6073,1.6075,681500000.0
2006-02-16 00:50:00,1.6074,1.6075,1.6066,1.6069,681500000.0
2006-02-16 00:55:00,1.6068,1.6071,1.6063,1.6069,681500000.0
2006-02-16 01:00:00,1.607,1.6073,1.6063,1.6067,681500000.0
2006-02-16 01:05:00,1.6066,1.6072,1.6065,1.6066,545200000.0
2006-02-16 01:10:00,1.6065,1.6066,1.6059,1.6061,681500000.0
2006-02-16 01:15:00,1.6062,1.6065,1.6059,1.606,681500000.0
2006-02-16 01:20:00,1.6061,1.6066,1.606,1.6064,681500000.0
2006-02-16 01:25:00,1.6065,1.6075,1.6064,1.6075,681500000.0
2006-02-16 01:30:00,1.6076,1.6076,1.6064,1.6072,681500000.0
2006-02-16 01:35:00,1.6073,1.6078,1.6072,1.6074,681500000.0
2006-02-16 01:40:00,1.6075,1.608,1.6075,1.6076,681500000.0
2006-02-16 01:45:00,1.6077,1.608,1.6074,1.6075,681500000.0
2006-02-16 01:50:00,1.6074,1.6077,1.6072,1.6075,681500000.0
2006-02-16 01:55:00,1.6077,1.6083,1.6076,1.6083,681500000.0
2006-02-16 02:00:00,1.6082,1.6088,1.6082,1.6085,681500000.0
2006-02-16 02:05:00,1.6084,1.6088,1.6084,1.6086,681500000.0
2006-02-16 02:10:00,1.6085,1.6092,1.6081,1.609,681500000.0
2006-02-16 02:15:00,1.6091,1.6092,1.6087,1.609,681500000.0
2006-02-16 02:20:00,1.6093,1.6093,1.6085,1.609,681500000.0
2006-02-16 02:25:00,1.6091,1.6091,1.6083,1.6086,681500000.0
2006-02-16 02:30:00,1.6085,1.6086,1.608,1.6082,681500000.0
2006-02-16 02:35:00,1.6081,1.6082,1.6076,1.6077,681500000.0
2006-02-16 02:40:00,1.6078,1.6084,1.6077,1.6083,545200000.0
2006-02-16 02:45:00,1.6082,1.6088,1.6082,1.6087,545200000.0
2006-02-16 02:50:00,1.6086,1.6089,1.6086,1.6088,545200000.0
2006-02-16 02:55:00,1.6087,1.6089,1.6085,1.6085,681500000.0
2006-02-16 03:00:00,1.6083,1.6087,1.6083,1.6086,681500000.0
2006-02-16 03:05:00,1.6085,1.6087,1.6084,1.6086,681500000.0
2006-02-16 03:10:00,1.6085,1.6087,1.6084,1.6086,545200000.0
2006-02-16 03:15:00,1.6085,1.6086,1.6084,1.6086,545200000.0
2006-02-16 03:20:00,1.6085,1.6088,1.6085,1.6088,545200000.0
2006-02-16 03:25:00,1.6087,1.6089,1.6086,1.6088,545200000.0
2006-02-16 03:30:00,1.6086,1.6087,1.6083,1.6084,545200000.0
2006-02-16 03:35:00,1.6085,1.6085,1.6081,1.6082,681500000.0
2006-02-16 03:40:00,1.6083,1.6084,1.6082,1.6082,408900000.0
2006-02-16 03:45:00,1.608,1.6083,1.6078,1.608,408900000.0
2006-02-16 03:50:00,1.6082,1.6089,1.608,1.6085,681500000.0
2006-02-16 03:55:00,1.6086,1.6089,1.6084,1.6087,681500000.0
2006-02-16 04:00:00,1.6086,1.6088,1.6086,1.6087,545200000.0
2006-02-16 04:05:00,1.6086,1.6088,1.6083,1.6085,681500000.0
2006-02-16 04:10:00,1.6086,1.609,1.6085,1.609,545200000.0
2006-02-16 04:15:00,1.6089,1.609,1.6087,1.6089,681500000.0
2006-02-16 04:20:00,1.609,1.6091,1.6087,1.609,681500000.0
2006-02-16 04:25:00,1.6089,1.6089,1.6086,1.6087,545200000.0
2006-02-16 04:30:00,1.6086,1.6087,1.6085,1.6086,545200000.0
2006-02-16 04:35:00,1.6087,1.609,1.6087,1.6088,681500000.0
2006-02-16 04:40:00,1.6089,1.6089,1.6085,1.6086,681500000.0
2006-02-16 04:45:00,1.6087,1.6087,1.6083,1.6084,681500000.0
2006-02-16 04:50:00,1.6083,1.6086,1.6083,1.6083,681500000.0
2006-02-16 04:55:00,1.6082,1.6088,1.6082,1.6087,681500000.0
2006-02-16 05:00:00,1.6088,1.6088,1.6085,1.6088,681500000.0
2006-02-16 05:05:00,1.6089,1.6092,1.6088,1.609,681500000.0
2006-02-16 05:10:00,1.6089,1.6092,1.6087,1.6092,545200000.0
2006-02-16 05:15:00,1.6091,1.6092,1.6085,1.6088,545200000.0
2006-02-16 05:20:00,1.6089,1.6089,1.6081,1.6084,545200000.0
2006-02-16 05:25:00,1.6085,1.609,1.6085,1.6087,681500000.0
2006-02-16 05:30:00,1.6086,1.6089,1.6084,1.6086,681500000.0
2006-02-16 05:35:00,1.6087,1.6087,1.6083,1.6084,681500000.0
2006-02-16 05:40:00,1.6083,1.6086,1.6082,1.6084,681500000.0
2006-02-16 05:45:00,1.6083,1.6086,1.6081,1.6082,681500000.0
2006-02-16 05:50:00,1.6083,1.6083,1.6076,1.6079,545200000.0
2006-02-16 05:55:00,1.6079,1.6083,1.6079,1.6081,681500000.0
2006-02-16 06:00:00,1.6082,1.6082,1.6078,1.6078,681500000.0
2006-02-16 06:05:00,1.6077,1.6081,1.6076,1.608,545200000.0
2006-02-16 06:10:00,1.6079,1.6081,1.6079,1.608,408900000.0
2006-02-16 06:15:00,1.6079,1.6081,1.6076,1.6077,681500000.0
2006-02-16 06:20:00,1.6078,1.6083,1.6077,1.6079,681500000.0
2006-02-16 06:25:00,1.6078,1.6082,1.6075,1.6081,681500000.0
2006-02-16 06:30:00,1.608,1.6083,1.6077,1.6079,681500000.0
2006-02-16 06:35:00,1.6078,1.6078,1.6076,1.6077,408900000.0
2006-02-16 06:40:00,1.6076,1.608,1.6075,1.6075,681500000.0
2006-02-16 06:45:00,1.6074,1.608,1.6073,1.6075,681500000.0
2006-02-16 06:50:00,1.6074,1.6076,1.6073,1.6074,681500000.0
2006-02-16 06:55:00,1.6075,1.6076,1.6073,1.6075,545200000.0
2006-02-16 07:00:00,1.6076,1.608,1.6075,1.6077,681500000.0
2006-02-16 07:05:00,1.6078,1.6079,1.6069,1.6075,681500000.0
2006-02-16 07:10:00,1.6074,1.6075,1.6067,1.607,681500000.0
2006-02-16 07:15:00,1.607,1.6074,1.6068,1.6072,681500000.0
2006-02-16 07:20:00,1.6073,1.6075,1.6068,1.6073,681500000.0
2006-02-16 07:25:00,1.6074,1.6076,1.6071,1.6072,681500000.0
2006-02-16 07:30:00,1.6073,1.6078,1.6073,1.6074,545200000.0
2006-02-16 07:35:00,1.6075,1.6082,1.6075,1.6081,681500000.0
2006-02-16 07:40:00,1.608,1.6084,1.6076,1.6083,681500000.0
2006-02-16 07:45:00,1.6084,1.6084,1.6079,1.6084,681500000.0
2006-02-16 07:50:00,1.6083,1.6083,1.6074,1.6078,681500000.0
2006-02-16 07:55:00,1.608,1.6093,1.6079,1.6092,681500000.0
2006-02-16 08:00:00,1.6091,1.6093,1.6087,1.6089,681500000.0
2006-02-16 08:05:00,1.609,1.6095,1.6089,1.6094,681500000.0
2006-02-16 08:10:00,1.6094,1.6096,1.6087,1.609,681500000.0
2006-02-16 08:15:00,1.6089,1.6103,1.6089,1.6099,681500000.0
2006-02-16 08:20:00,1.61,1.6105,1.6096,1.6099,681500000.0
2006-02-16 08:25:00,1.6095,1.6104,1.6095,1.6101,681500000.0
2006-02-16 08:30:00,1.61,1.61,1.6094,1.6096,545200000.0
2006-02-16 08:35:00,1.6095,1.6097,1.6086,1.6086,681500000.0
2006-02-16 08:40:00,1.6087,1.6089,1.6082,1.6086,681500000.0
2006-02-16 08:45:00,1.6087,1.6088,1.6081,1.6083,681500000.0
2006-02-16 08:50:00,1.6082,1.6086,1.6079,1.6083,681500000.0
2006-02-16 08:55:00,1.6082,1.6086,1.6078,1.6082,681500000.0
2006-02-16 09:00:00,1.6083,1.6086,1.6082,1.6082,681500000.0
2006-02-16 09:05:00,1.6083,1.6086,1.6082,1.6085,545200000.0
2006-02-16 09:10:00,1.6084,1.6087,1.6083,1.6085,681500000.0
2006-02-16 09:15:00,1.6086,1.6088,1.6084,1.6085,545200000.0
2006-02-16 09:20:00,1.6084,1.6086,1.608,1.6084,681500000.0
2006-02-16 09:25:00,1.6083,1.6085,1.6081,1.6083,681500000.0
2006-02-16 09:30:00,1.6084,1.6086,1.6079,1.6081,681500000.0
2006-02-16 09:35:00,1.608,1.6084,1.6078,1.6082,681500000.0
2006-02-16 09:40:00,1.6083,1.6087,1.6081,1.6085,681500000.0
2006-02-16 09:45:00,1.6086,1.6091,1.6083,1.609,681500000.0
2006-02-16 09:50:00,1.6088,1.6091,1.6086,1.6087,681500000.0
2006-02-16 09:55:00,1.6088,1.609,1.6085,1.6087,681500000.0
2006-02-16 10:00:00,1.6088,1.6089,1.6086,1.6087,545200000.0
2006-02-16 10:05:00,1.6085,1.6088,1.6083,1.6086,681500000.0
2006-02-16 10:10:00,1.6085,1.6086,1.6078,1.6079,681500000.0
2006-02-16 10:15:00,1.6078,1.6079,1.6073,1.6075,681500000.0
2006-02-16 10:20:00,1.6074,1.608,1.6072,1.6076,681500000.0
2006-02-16 10:25:00,1.6077,1.6079,1.6071,1.6074,681500000.0
2006-02-16 10:30:00,1.6075,1.6091,1.6074,1.6081,681500000.0
2006-02-16 10:35:00,1.6082,1.6087,1.6077,1.608,681500000.0
2006-02-16 10:40:00,1.6081,1.6084,1.6075,1.6078,681500000.0
2006-02-16 10:45:00,1.6079,1.6083,1.6076,1.6078,681500000.0
2006-02-16 10:50:00,1.6075,1.608,1.6073,1.608,681500000.0
2006-02-16 10:55:00,1.6079,1.6082,1.6074,1.6075,681500000.0
2006-02-16 11:00:00,1.6074,1.6076,1.6071,1.6073,681500000.0
2006-02-16 11:05:00,1.6072,1.6073,1.6068,1.6069,681500000.0
2006-02-16 11:10:00,1.6072,1.6078,1.6064,1.6077,681500000.0
2006-02-16 11:15:00,1.6079,1.6081,1.6075,1.6078,681500000.0
2006-02-16 11:20:00,1.6077,1.608,1.6077,1.6078,681500000.0
2006-02-16 11:25:00,1.6079,1.6081,1.6077,1.608,681500000.0
2006-02-16 11:30:00,1.608,1.608,1.6072,1.6075,681500000.0
2006-02-16 11:35:00,1.6074,1.6084,1.6074,1.6083,681500000.0
2006-02-16 11:40:00,1.6082,1.6089,1.608,1.6086,681500000.0
2006-02-16 11:45:00,1.6085,1.6086,1.6082,1.6086,681500000.0
2006-02-16 11:50:00,1.6085,1.6087,1.6084,1.6085,681500000.0
2006-02-16 11:55:00,1.6086,1.6086,1.6083,1.6086,545200000.0
2006-02-16 12:00:00,1.6085,1.6086,1.6079,1.6086,681500000.0
2006-02-16 12:05:00,1.6085,1.6085,1.6076,1.6079,681500000.0
2006-02-16 12:10:00,1.608,1.6082,1.6077,1.6077,545200000.0
2006-02-16 12:15:00,1.6078,1.608,1.6066,1.6071,681500000.0
2006-02-16 12:20:00,1.607,1.6077,1.6069,1.6073,681500000.0
2006-02-16 12:25:00,1.6072,1.6075,1.6068,1.6074,681500000.0
2006-02-16 12:30:00,1.6075,1.608,1.6071,1.6078,681500000.0
2006-02-16 12:35:00,1.6076,1.6079,1.6073,1.6077,681500000.0
2006-02-16 12:40:00,1.6075,1.608,1.6071,1.6079,681500000.0
2006-02-16 12:45:00,1.608,1.608,1.6073,1.6075,681500000.0
2006-02-16 12:50:00,1.6074,1.6075,1.6068,1.6071,681500000.0
2006-02-16 12:55:00,1.607,1.6072,1.607,1.6071,681500000.0
2006-02-16 13:00:00,1.607,1.6078,1.607,1.6077,681500000.0
2006-02-16 13:05:00,1.6078,1.6085,1.6075,1.6085,681500000.0
2006-02-16 13:10:00,1.6084,1.6084,1.6074,1.6079,681500000.0
2006-02-16 13:15:00,1.6077,1.6077,1.6069,1.6077,681500000.0
2006-02-16 13:20:00,1.6079,1.6081,1.6073,1.6074,681500000.0
2006-02-16 13:25:00,1.6075,1.6077,1.6071,1.6077,681500000.0
2006-02-16 13:30:00,1.6076,1.6079,1.6073,1.6078,545200000.0
2006-02-16 13:35:00,1.6079,1.6084,1.6073,1.6081,681500000.0
2006-02-16 13:40:00,1.6082,1.6093,1.6078,1.6087,681500000.0
2006-02-16 13:45:00,1.6085,1.6088,1.6083,1.6084,681500000.0
2006-02-16 13:50:00,1.6085,1.6087,1.6084,1.6085,681500000.0
2006-02-16 13:55:00,1.6086,1.6088,1.6082,1.6086,681500000.0
2006-02-16 14:00:00,1.6084,1.6088,1.6076,1.6077,545200000.0
2006-02-16 14:05:00,1.6078,1.6081,1.6074,1.608,681500000.0
2006-02-16 14:10:00,1.6079,1.6087,1.6078,1.6084,681500000.0
2006-02-16 14:15:00,1.6082,1.6089,1.6081,1.6084,681500000.0
2006-02-16 14:20:00,1.6085,1.6091,1.6082,1.6089,681500000.0
2006-02-16 14:25:00,1.6088,1.609,1.608,1.6083,681500000.0
2006-02-16 14:30:00,1.6081,1.6084,1.6074,1.6079,681500000.0
2006-02-16 14:35:00,1.608,1.6087,1.6076,1.6078,681500000.0
2006-02-16 14:40:00,1.6079,1.6085,1.6076,1.6081,681500000.0
2006-02-16 14:45:00,1.6082,1.6089,1.6079,1.6087,681500000.0
2006-02-16 14:50:00,1.6086,1.6097,1.6085,1.6093,681500000.0
2006-02-16 14:55:00,1.6093,1.6099,1.6088,1.6097,681500000.0
2006-02-16 15:00:00,1.6098,1.6098,1.609,1.6093,681500000.0
2006-02-16 15:05:00,1.6092,1.6097,1.6091,1.6092,681500000.0
2006-02-16 15:10:00,1.6091,1.6097,1.6091,1.6095,681500000.0
2006-02-16 15:15:00,1.6096,1.6097,1.609,1.6093,681500000.0
2006-02-16 15:20:00,1.6092,1.6094,1.609,1.6092,681500000.0
2006-02-16 15:25:00,1.6093,1.6094,1.6092,1.6093,545200000.0
2006-02-16 15:30:00,1.6094,1.6097,1.6092,1.6096,681500000.0
2006-02-16 15:35:00,1.6095,1.6099,1.6093,1.6095,681500000.0
2006-02-16 15:40:00,1.6096,1.6102,1.6095,1.6098,681500000.0
2006-02-16 15:45:00,1.6096,1.61,1.6094,1.6096,681500000.0
2006-02-16 15:50:00,1.6095,1.6096,1.6091,1.6091,681500000.0
2006-02-16 15:55:00,1.609,1.6097,1.6087,1.6094,681500000.0
2006-02-16 16:00:00,1.6093,1.6101,1.609,1.6096,681500000.0
2006-02-16 16:05:00,1.6097,1.6101,1.6093,1.6093,681500000.0
2006-02-16 16:10:00,1.6091,1.6107,1.6089,1.6099,681500000.0
2006-02-16 16:15:00,1.61,1.6103,1.6094,1.6103,681500000.0
2006-02-16 16:20:00,1.6104,1.6119,1.6102,1.6115,681500000.0
2006-02-16 16:25:00,1.6113,1.6119,1.6111,1.6117,681500000.0
2006-02-16 16:30:00,1.6119,1.6123,1.6111,1.6121,681500000.0
2006-02-16 16:35:00,1.612,1.6129,1.6118,1.6124,681500000.0
2006-02-16 16:40:00,1.6126,1.6128,1.6122,1.6126,681500000.0
2006-02-16 16:45:00,1.6125,1.613,1.6108,1.6108,681500000.0
2006-02-16 16:50:00,1.6109,1.6111,1.6096,1.61,681500000.0
2006-02-16 16:55:00,1.6097,1.6114,1.6097,1.6112,681500000.0
2006-02-16 17:00:00,1.6113,1.6117,1.6111,1.6112,681500000.0
2006-02-16 17:05:00,1.6114,1.6119,1.6104,1.6107,681500000.0
2006-02-16 17:10:00,1.6108,1.6114,1.6105,1.6112,681500000.0
2006-02-16 17:15:00,1.6112,1.6113,1.6101,1.6104,681500000.0
2006-02-16 17:20:00,1.6106,1.6106,1.6097,1.6098,681500000.0
2006-02-16 17:25:00,1.6099,1.6103,1.6095,1.6099,681500000.0
2006-02-16 17:30:00,1.6101,1.6104,1.6094,1.61,681500000.0
2006-02-16 17:35:00,1.6101,1.6101,1.6096,1.6098,681500000.0
2006-02-16 17:40:00,1.6097,1.61,1.6094,1.6097,545200000.0
2006-02-16 17:45:00,1.6098,1.6098,1.6092,1.6098,681500000.0
2006-02-16 17:50:00,1.6099,1.6101,1.6091,1.6094,681500000.0
2006-02-16 17:55:00,1.6093,1.6098,1.6088,1.6094,681500000.0
2006-02-16 18:00:00,1.6095,1.6097,1.6083,1.6094,681500000.0
2006-02-16 18:05:00,1.6095,1.6096,1.6085,1.6088,681500000.0
2006-02-16 18:10:00,1.6089,1.6095,1.6087,1.6089,681500000.0
2006-02-16 18:15:00,1.609,1.6092,1.608,1.6084,681500000.0
2006-02-16 18:20:00,1.6082,1.6092,1.6082,1.6091,681500000.0
2006-02-16 18:25:00,1.6089,1.6091,1.6085,1.6086,681500000.0
2006-02-16 18:30:00,1.6085,1.6086,1.6084,1.6085,681500000.0
2006-02-16 18:35:00,1.6086,1.6089,1.6081,1.6086,681500000.0
2006-02-16 18:40:00,1.6088,1.6089,1.6084,1.6088,681500000.0
2006-02-16 18:45:00,1.6087,1.6089,1.6085,1.6089,681500000.0
2006-02-16 18:50:00,1.609,1.6097,1.609,1.6095,681500000.0
2006-02-16 18:55:00,1.6098,1.6101,1.6091,1.6091,681500000.0
2006-02-16 19:00:00,1.609,1.6099,1.609,1.6096,681500000.0
2006-02-16 19:05:00,1.6095,1.6096,1.609,1.609,545200000.0
2006-02-16 19:10:00,1.6091,1.6092,1.6086,1.6091,681500000.0
2006-02-16 19:15:00,1.6089,1.6089,1.6079,1.6082,681500000.0
2006-02-16 19:20:00,1.6079,1.6083,1.6077,1.6078,681500000.0
2006-02-16 19:25:00,1.6079,1.6083,1.6077,1.6082,681500000.0
2006-02-16 19:30:00,1.6083,1.6088,1.608,1.6087,681500000.0
2006-02-16 19:35:00,1.6086,1.6088,1.6083,1.6084,681500000.0
2006-02-16 19:40:00,1.6085,1.6088,1.6084,1.6086,681500000.0
2006-02-16 19:45:00,1.6085,1.6086,1.6082,1.6086,545200000.0
2006-02-16 19:50:00,1.6085,1.6086,1.6082,1.6085,681500000.0
2006-02-16 19:55:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 20:00:00,1.6086,1.6089,1.6084,1.6089,681500000.0
2006-02-16 20:05:00,1.6088,1.6101,1.6088,1.6091,681500000.0
2006-02-16 20:10:00,1.6089,1.6097,1.6089,1.6096,681500000.0
2006-02-16 20:15:00,1.6095,1.61,1.6095,1.6097,681500000.0
2006-02-16 20:20:00,1.6096,1.6103,1.6092,1.6093,681500000.0
2006-02-16 20:25:00,1.6092,1.6092,1.6086,1.6086,681500000.0
2006-02-16 20:30:00,1.6084,1.6088,1.6084,1.6088,681500000.0
2006-02-16 20:35:00,1.6087,1.6092,1.6085,1.6089,681500000.0
2006-02-16 20:40:00,1.6088,1.6088,1.6082,1.6085,681500000.0
2006-02-16 20:45:00,1.6086,1.6092,1.6085,1.6085,681500000.0
2006-02-16 20:50:00,1.6084,1.6086,1.608,1.6081,681500000.0
2006-02-16 20:55:00,1.6082,1.6091,1.6078,1.609,681500000.0
2006-02-16 21:00:00,1.6087,1.6094,1.6087,1.6088,681500000.0
2006-02-16 21:05:00,1.6087,1.6089,1.6084,1.6084,681500000.0
2006-02-16 21:10:00,1.6085,1.6087,1.6083,1.6087,681500000.0
2006-02-16 21:15:00,1.6086,1.6086,1.6083,1.6085,545200000.0
2006-02-16 21:20:00,1.6083,1.6095,1.6083,1.6093,681500000.0
2006-02-16 21:25:00,1.6096,1.6098,1.6091,1.6097,681500000.0
2006-02-16 21:30:00,1.6096,1.6099,1.6094,1.6095,681500000.0
2006-02-16 21:35:00,1.6096,1.6101,1.609,1.6092,681500000.0
2006-02-16 21:40:00,1.6093,1.6096,1.6089,1.609,681500000.0
2006-02-16 21:45:00,1.6091,1.61,1.6089,1.6096,681500000.0
2006-02-16 21:50:00,1.6097,1.6098,1.6093,1.6095,681500000.0
2006-02-16 21:55:00,1.6098,1.6103,1.6089,1.6091,681500000.0
2006-02-16 22:00:00,1.6089,1.6092,1.6083,1.6086,681500000.0
2006-02-16 22:05:00,1.6084,1.6085,1.6082,1.6083,681500000.0
2006-02-16 22:10:00,1.6084,1.6096,1.6083,1.6095,681500000.0
2006-02-16 22:15:00,1.6096,1.6097,1.6094,1.6095,681500000.0
2006-02-16 22:20:00,1.6095,1.6104,1.6093,1.61,681500000.0
2006-02-16 22:25:00,1.6099,1.6107,1.6098,1.6102,681500000.0
2006-02-16 22:30:00,1.6103,1.6109,1.6101,1.6102,681500000.0
2006-02-16 22:35:00,1.6101,1.6104,1.6094,1.6098,681500000.0
2006-02-16 22:40:00,1.6097,1.6102,1.6095,1.6097,545200000.0
2006-02-16 22:45:00,1.6099,1.6099,1.6094,1.6095,408900000.0
2006-02-16 22:50:00,1.6096,1.61,1.6095,1.6097,545200000.0
2006-02-16 22:55:00,1.6098,1.6104,1.6097,1.61,681500000.0
2006-02-16 23:00:00,1.6099,1.6099,1.609,1.6094,681500000.0
2006-02-16 23:05:00,1.6093,1.6096,1.6091,1.6096,681500000.0
2006-02-16 23:10:00,1.6097,1.6099,1.6095,1.6099,545200000.0
2006-02-16 23:15:00,1.6097,1.6101,1.6097,1.61,681500000.0
2006-02-16 23:20:00,1.6101,1.6101,1.6099,1.61,545200000.0
2006-02-16 23:25:00,1.6099,1.6102,1.6097,1.6097,545200000.0
2006-02-16 23:30:00,1.6098,1.61,1.6097,1.6099,545200000.0
2006-02-16 23:35:00,1.6098,1.6101,1.6096,1.6096,545200000.0
2006-02-16 23:40:00,1.6095,1.6099,1.6095,1.6098,681500000.0
2006-02-16 23:45:00,1.6097,1.61,1.6094,1.6098,681500000.0
2006-02-16 23:50:00,1.6097,1.6099,1.6092,1.6097,681500000.0
2006-02-16 23:55:00,1.6098,1.61,1.6095,1.61,545200000.0
2006-02-17 00:00:00,1.6099,1.6104,1.6098,1.6099,681500000.0
2006-02-17 00:05:00,1.6098,1.6099,1.6091,1.6093,681500000.0
2006-02-17 00:10:00,1.6092,1.6096,1.6092,1.6093,681500000.0
2006-02-17 00:15:00,1.6092,1.6093,1.6088,1.609,681500000.0
2006-02-17 00:20:00,1.6091,1.61,1.609,1.6095,681500000.0
2006-02-17 00:25:00,1.6096,1.6097,1.609,1.609,545200000.0
2006-02-17 00:30:00,1.6091,1.6091,1.6061,1.6069,681500000.0
2006-02-17 00:35:00,1.607,1.607,1.6058,1.6061,681500000.0
2006-02-17 00:40:00,1.6062,1.6066,1.6059,1.606,681500000.0
2006-02-17 00:45:00,1.6059,1.6067,1.6059,1.6064,681500000.0
2006-02-17 00:50:00,1.6062,1.6064,1.6046,1.6057,681500000.0
2006-02-17 00:55:00,1.6059,1.6059,1.6049,1.605,681500000.0
2006-02-17 01:00:00,1.6052,1.6058,1.6051,1.6058,681500000.0
2006-02-17 01:05:00,1.6059,1.6062,1.6048,1.6061,681500000.0
2006-02-17 01:10:00,1.6064,1.6067,1.6058,1.6062,681500000.0
2006-02-17 01:15:00,1.6063,1.6068,1.606,1.6063,681500000.0
2006-02-17 01:20:00,1.6062,1.6062,1.6053,1.6054,681500000.0
2006-02-17 01:25:00,1.6057,1.6057,1.605,1.6053,681500000.0
2006-02-17 01:30:00,1.6052,1.6055,1.6049,1.6051,681500000.0
2006-02-17 01:35:00,1.605,1.6052,1.6048,1.605,681500000.0
2006-02-17 01:40:00,1.6051,1.6056,1.6049,1.6054,681500000.0
2006-02-17 01:45:00,1.6056,1.607,1.6053,1.607,681500000.0
2006-02-17 01:50:00,1.6071,1.6071,1.6061,1.6062,681500000.0
2006-02-17 01:55:00,1.6061,1.6068,1.6059,1.6062,681500000.0
2006-02-17 02:00:00,1.6063,1.6064,1.606,1.6063,681500000.0
2006-02-17 02:05:00,1.6062,1.6063,1.6056,1.6059,681500000.0
2006-02-17 02:10:00,1.606,1.6062,1.6054,1.6054,681500000.0
2006-02-17 02:15:00,1.6053,1.6059,1.6051,1.6056,681500000.0
2006-02-17 02:20:00,1.6058,1.6067,1.6057,1.6058,681500000.0
2006-02-17 02:25:00,1.6057,1.6068,1.6053,1.6061,681500000.0
2006-02-17 02:30:00,1.6062,1.6067,1.6059,1.6066,681500000.0
2006-02-17 02:35:00,1.6067,1.6073,1.6063,1.6071,681500000.0
2006-02-17 02:40:00,1.6073,1.6073,1.6066,1.6068,681500000.0
2006-02-17 02:45:00,1.6071,1.6077,1.6065,1.6074,681500000.0
2006-02-17 02:50:00,1.6075,1.6077,1.607,1.6072,681500000.0
2006-02-17 02:55:00,1.6073,1.6092,1.6069,1.6079,681500000.0
2006-02-17 03:00:00,1.6077,1.6078,1.607,1.607,681500000.0
2006-02-17 03:05:00,1.6069,1.6081,1.6067,1.6079,681500000.0
2006-02-17 03:10:00,1.6078,1.6082,1.6073,1.6076,681500000.0
2006-02-17 03:15:00,1.6077,1.6079,1.6074,1.6075,681500000.0
2006-02-17 03:20:00,1.6074,1.6074,1.6068,1.6071,681500000.0
2006-02-17 03:25:00,1.607,1.607,1.6064,1.6064,681500000.0
2006-02-17 03:30:00,1.6062,1.6064,1.606,1.6062,681500000.0
2006-02-17 03:35:00,1.6063,1.6064,1.6056,1.6058,681500000.0
2006-02-17 03:40:00,1.606,1.6066,1.6056,1.606,681500000.0
2006-02-17 03:45:00,1.6058,1.6061,1.6058,1.6058,545200000.0
2006-02-17 03:50:00,1.606,1.6064,1.6058,1.6064,545200000.0
2006-02-17 03:55:00,1.6063,1.6067,1.6062,1.6065,681500000.0
2006-02-17 04:00:00,1.6064,1.6071,1.6062,1.607,681500000.0
2006-02-17 04:05:00,1.6071,1.6073,1.607,1.6072,545200000.0
2006-02-17 04:10:00,1.607,1.6077,1.6069,1.6074,681500000.0
2006-02-17 04:15:00,1.6075,1.6083,1.6073,1.6082,681500000.0
2006-02-17 04:20:00,1.6081,1.6088,1.6079,1.6086,681500000.0
2006-02-17 04:25:00,1.6088,1.6092,1.6085,1.609,681500000.0
2006-02-17 04:30:00,1.6091,1.6103,1.6089,1.6098,681500000.0
2006-02-17 04:35:00,1.6093,1.6101,1.6091,1.6096,681500000.0
2006-02-17 04:40:00,1.6097,1.6097,1.6084,1.6087,681500000.0
2006-02-17 04:45:00,1.6088,1.6094,1.6084,1.609,681500000.0
2006-02-17 04:50:00,1.6089,1.609,1.6086,1.6087,681500000.0
2006-02-17 04:55:00,1.6086,1.6087,1.6082,1.6084,681500000.0
2006-02-17 05:00:00,1.6086,1.6088,1.6084,1.6086,681500000.0
2006-02-17 05:05:00,1.6088,1.609,1.6086,1.6087,681500000.0
2006-02-17 05:10:00,1.6086,1.6087,1.6083,1.6087,681500000.0
2006-02-17 05:15:00,1.6086,1.6087,1.6083,1.6085,681500000.0
2006-02-17 05:20:00,1.6086,1.6089,1.6086,1.6087,681500000.0
2006-02-17 05:25:00,1.6088,1.6089,1.6082,1.6088,545200000.0
2006-02-17 05:30:00,1.6087,1.6088,1.6082,1.6083,545200000.0
2006-02-17 05:35:00,1.6085,1.6087,1.6083,1.6086,681500000.0
2006-02-17 05:40:00,1.6087,1.6089,1.6085,1.6089,545200000.0
2006-02-17 05:45:00,1.6087,1.6088,1.6083,1.6085,545200000.0
2006-02-17 05:50:00,1.6086,1.6086,1.608,1.6086,681500000.0
2006-02-17 05:55:00,1.6087,1.6087,1.6082,1.6082,681500000.0
2006-02-17 06:00:00,1.6083,1.6086,1.6082,1.6085,545200000.0
2006-02-17 06:05:00,1.6086,1.6086,1.6085,1.6085,272600000.0
2006-02-17 06:10:00,1.6088,1.6088,1.6085,1.6086,545200000.0
2006-02-17 06:15:00,1.6084,1.6086,1.6084,1.6085,681500000.0
2006-02-17 06:20:00,1.6086,1.6092,1.6085,1.609,681500000.0
2006-02-17 06:25:00,1.6091,1.6095,1.6088,1.6092,681500000.0
2006-02-17 06:30:00,1.6091,1.6093,1.6087,1.6092,545200000.0
2006-02-17 06:35:00,1.609,1.6095,1.609,1.6092,545200000.0
2006-02-17 06:40:00,1.6094,1.6094,1.6087,1.6088,681500000.0
2006-02-17 06:45:00,1.609,1.609,1.6086,1.6087,681500000.0
2006-02-17 06:50:00,1.6086,1.6096,1.6086,1.6093,681500000.0
2006-02-17 06:55:00,1.6094,1.6094,1.6088,1.6091,681500000.0
2006-02-17 07:00:00,1.6089,1.6091,1.6084,1.6091,681500000.0
2006-02-17 07:05:00,1.6092,1.6106,1.6092,1.6105,681500000.0
2006-02-17 07:10:00,1.6103,1.6107,1.6098,1.6099,681500000.0
2006-02-17 07:15:00,1.61,1.6104,1.6095,1.6104,681500000.0
2006-02-17 07:20:00,1.6103,1.6108,1.6101,1.6106,681500000.0
2006-02-17 07:25:00,1.6105,1.6107,1.609,1.6092,681500000.0
2006-02-17 07:30:00,1.6091,1.6093,1.6086,1.6087,545200000.0
2006-02-17 07:35:00,1.6086,1.609,1.6086,1.6089,681500000.0
2006-02-17 07:40:00,1.6088,1.6096,1.6088,1.6091,681500000.0
2006-02-17 07:45:00,1.6092,1.6092,1.6085,1.6087,681500000.0
2006-02-17 07:50:00,1.6086,1.6094,1.6086,1.6092,681500000.0
2006-02-17 07:55:00,1.6091,1.6092,1.6089,1.6092,545200000.0
2006-02-17 08:00:00,1.6093,1.6096,1.6086,1.6096,681500000.0
2006-02-17 08:05:00,1.6094,1.6095,1.6082,1.6083,681500000.0
2006-02-17 08:10:00,1.6085,1.6088,1.6084,1.6086,681500000.0
2006-02-17 08:15:00,1.6085,1.6094,1.6082,1.6085,681500000.0
2006-02-17 08:20:00,1.6086,1.6095,1.6082,1.6095,681500000.0
2006-02-17 08:25:00,1.6093,1.6104,1.6087,1.6102,681500000.0
2006-02-17 08:30:00,1.6101,1.6106,1.6095,1.6095,681500000.0
2006-02-17 08:35:00,1.6096,1.6098,1.6091,1.6094,681500000.0
2006-02-17 08:40:00,1.6094,1.6104,1.6093,1.6102,681500000.0
2006-02-17 08:45:00,1.6101,1.6102,1.6097,1.6097,681500000.0
2006-02-17 08:50:00,1.6098,1.6109,1.6096,1.6108,681500000.0
2006-02-17 08:55:00,1.6106,1.6113,1.6105,1.6109,681500000.0
2006-02-17 09:00:00,1.611,1.6116,1.6104,1.6114,681500000.0
2006-02-17 09:05:00,1.6115,1.6116,1.6105,1.6106,681500000.0
2006-02-17 09:10:00,1.6104,1.6106,1.6101,1.6103,681500000.0
2006-02-17 09:15:00,1.6102,1.6108,1.6101,1.6105,681500000.0
2006-02-17 09:20:00,1.6104,1.6112,1.6099,1.6099,681500000.0
2006-02-17 09:25:00,1.6098,1.6105,1.6096,1.61,681500000.0
2006-02-17 09:30:00,1.61,1.6101,1.6092,1.6095,681500000.0
2006-02-17 09:35:00,1.6097,1.6102,1.6094,1.6099,681500000.0
2006-02-17 09:40:00,1.6101,1.6106,1.6096,1.6097,681500000.0
2006-02-17 09:45:00,1.6098,1.611,1.6098,1.6108,681500000.0
2006-02-17 09:50:00,1.6106,1.6118,1.6106,1.6115,681500000.0
2006-02-17 09:55:00,1.6116,1.6119,1.6109,1.6113,681500000.0
2006-02-17 10:00:00,1.6113,1.6114,1.6102,1.6103,681500000.0
2006-02-17 10:05:00,1.6104,1.6104,1.6096,1.61,681500000.0
2006-02-17 10:10:00,1.6101,1.6105,1.61,1.6104,681500000.0
2006-02-17 10:15:00,1.6105,1.6129,1.6104,1.6119,681500000.0
2006-02-17 10:20:00,1.612,1.6124,1.6115,1.6116,681500000.0
2006-02-17 10:25:00,1.6115,1.6121,1.6114,1.6118,545200000.0
2006-02-17 10:30:00,1.6119,1.612,1.6117,1.6118,681500000.0
2006-02-17 10:35:00,1.6119,1.6129,1.6118,1.6127,681500000.0
2006-02-17 10:40:00,1.6127,1.6132,1.6119,1.6124,681500000.0
2006-02-17 10:45:00,1.6123,1.613,1.6118,1.6119,681500000.0
2006-02-17 10:50:00,1.6118,1.6123,1.6113,1.6115,681500000.0
2006-02-17 10:55:00,1.6118,1.6126,1.6114,1.6124,681500000.0
2006-02-17 11:00:00,1.6125,1.613,1.6122,1.6126,681500000.0
2006-02-17 11:05:00,1.6127,1.6128,1.6113,1.6114,681500000.0
2006-02-17 11:10:00,1.6113,1.6116,1.6106,1.6112,681500000.0
2006-02-17 11:15:00,1.6113,1.6126,1.6112,1.6123,681500000.0
2006-02-17 11:20:00,1.6124,1.6125,1.6119,1.6123,681500000.0
2006-02-17 11:25:00,1.6124,1.6126,1.6119,1.6121,681500000.0
2006-02-17 11:30:00,1.612,1.6123,1.6116,1.612,681500000.0
2006-02-17 11:35:00,1.6119,1.6128,1.6115,1.6126,681500000.0
2006-02-17 11:40:00,1.6125,1.6129,1.6125,1.6127,681500000.0
2006-02-17 11:45:00,1.6128,1.6128,1.6122,1.6128,681500000.0
2006-02-17 11:50:00,1.6127,1.6142,1.6126,1.614,681500000.0
2006-02-17 11:55:00,1.6141,1.6145,1.6138,1.6141,681500000.0
2006-02-17 12:00:00,1.614,1.615,1.6136,1.6141,681500000.0
2006-02-17 12:05:00,1.6142,1.6143,1.613,1.6135,545200000.0
2006-02-17 12:10:00,1.6134,1.6141,1.6134,1.614,681500000.0
2006-02-17 12:15:00,1.6138,1.6145,1.6137,1.6141,681500000.0
2006-02-17 12:20:00,1.614,1.6145,1.614,1.6141,681500000.0
2006-02-17 12:25:00,1.6139,1.6145,1.6135,1.6145,681500000.0
2006-02-17 12:30:00,1.6144,1.6145,1.614,1.6141,681500000.0
2006-02-17 12:35:00,1.6141,1.6146,1.6138,1.614,681500000.0
2006-02-17 12:40:00,1.6139,1.6142,1.6134,1.6138,681500000.0
2006-02-17 12:45:00,1.6139,1.6146,1.6138,1.6145,681500000.0
2006-02-17 12:50:00,1.6146,1.6154,1.6145,1.615,681500000.0
2006-02-17 12:55:00,1.6152,1.6152,1.6141,1.6142,681500000.0
2006-02-17 13:00:00,1.6143,1.6151,1.6141,1.6142,681500000.0
2006-02-17 13:05:00,1.6141,1.6142,1.6127,1.6132,681500000.0
2006-02-17 13:10:00,1.613,1.6135,1.6124,1.6127,681500000.0
2006-02-17 13:15:00,1.6128,1.613,1.6117,1.6117,681500000.0
2006-02-17 13:20:00,1.6118,1.6127,1.6117,1.6124,681500000.0
2006-02-17 13:25:00,1.6123,1.6127,1.6122,1.6124,681500000.0
2006-02-17 13:30:00,1.6125,1.6129,1.6121,1.6127,681500000.0
2006-02-17 13:35:00,1.6126,1.6132,1.6125,1.6128,681500000.0
2006-02-17 13:40:00,1.613,1.6132,1.6126,1.6132,681500000.0
2006-02-17 13:45:00,1.613,1.6131,1.6123,1.6128,681500000.0
2006-02-17 13:50:00,1.6131,1.6131,1.6117,1.6118,681500000.0
2006-02-17 13:55:00,1.6117,1.6117,1.6111,1.6115,681500000.0
2006-02-17 14:00:00,1.6114,1.6119,1.6109,1.6116,681500000.0
2006-02-17 14:05:00,1.6116,1.6126,1.6115,1.6124,681500000.0
2006-02-17 14:10:00,1.6122,1.6125,1.6111,1.6113,681500000.0
2006-02-17 14:15:00,1.6114,1.612,1.6114,1.6116,681500000.0
2006-02-17 14:20:00,1.6115,1.6124,1.6115,1.6122,681500000.0
2006-02-17 14:25:00,1.6123,1.6126,1.6119,1.612,681500000.0
2006-02-17 14:30:00,1.6122,1.613,1.6109,1.6124,681500000.0
2006-02-17 14:35:00,1.6123,1.6127,1.6115,1.612,681500000.0
2006-02-17 14:40:00,1.6119,1.6124,1.6112,1.6119,681500000.0
2006-02-17 14:45:00,1.612,1.6132,1.6119,1.613,681500000.0
2006-02-17 14:50:00,1.6129,1.6134,1.6126,1.6133,681500000.0
2006-02-17 14:55:00,1.6136,1.6136,1.6126,1.6131,681500000.0
2006-02-17 15:00:00,1.6129,1.6137,1.6129,1.6135,681500000.0
2006-02-17 15:05:00,1.6134,1.6135,1.6127,1.6133,681500000.0
2006-02-17 15:10:00,1.6131,1.6132,1.6125,1.6127,681500000.0
2006-02-17 15:15:00,1.6128,1.6142,1.6128,1.6138,681500000.0
2006-02-17 15:20:00,1.6137,1.6142,1.6135,1.6139,681500000.0
2006-02-17 15:25:00,1.614,1.614,1.6132,1.6136,681500000.0
2006-02-17 15:30:00,1.6137,1.6137,1.6131,1.6132,681500000.0
2006-02-17 15:35:00,1.6133,1.6141,1.6132,1.614,681500000.0
2006-02-17 15:40:00,1.6138,1.6141,1.6133,1.6138,681500000.0
2006-02-17 15:45:00,1.6139,1.6149,1.6135,1.6145,681500000.0
2006-02-17 15:50:00,1.6148,1.615,1.6137,1.6138,681500000.0
2006-02-17 15:55:00,1.6137,1.6148,1.6137,1.6148,681500000.0
2006-02-17 16:00:00,1.6147,1.6155,1.6143,1.6151,681500000.0
2006-02-17 16:05:00,1.615,1.6158,1.6143,1.6145,681500000.0
2006-02-17 16:10:00,1.6144,1.6147,1.614,1.614,272600000.0
2006-02-17 16:15:00,1.6158,1.6166,1.6158,1.6164,272600000.0
2006-02-17 16:20:00,1.6166,1.6172,1.6161,1.6166,681500000.0
2006-02-17 16:25:00,1.6165,1.6167,1.6162,1.6166,681500000.0
2006-02-17 16:30:00,1.6164,1.6181,1.6163,1.6175,681500000.0
2006-02-17 16:35:00,1.6174,1.6176,1.6167,1.6174,681500000.0
2006-02-17 16:40:00,1.6175,1.6184,1.6173,1.6182,681500000.0
2006-02-17 16:45:00,1.6181,1.6185,1.6175,1.6175,681500000.0
2006-02-17 16:50:00,1.6176,1.6176,1.6162,1.6166,681500000.0
2006-02-17 16:55:00,1.6165,1.6167,1.6148,1.6148,681500000.0
2006-02-17 17:00:00,1.6146,1.6152,1.6144,1.6148,681500000.0
2006-02-17 17:05:00,1.6147,1.6147,1.6138,1.6146,681500000.0
2006-02-17 17:10:00,1.6144,1.6151,1.6138,1.6146,681500000.0
2006-02-17 17:15:00,1.6147,1.615,1.6142,1.6148,681500000.0
2006-02-17 17:20:00,1.6159,1.6159,1.6143,1.6147,681500000.0
2006-02-17 17:25:00,1.6144,1.6152,1.6137,1.6139,681500000.0
2006-02-17 17:30:00,1.6139,1.6143,1.6138,1.6138,545200000.0
2006-02-17 17:35:00,1.6137,1.6144,1.6135,1.6136,681500000.0
2006-02-17 17:40:00,1.6138,1.6145,1.6137,1.6138,681500000.0
2006-02-17 17:45:00,1.6139,1.614,1.6124,1.6124,681500000.0
2006-02-17 17:50:00,1.6123,1.6127,1.6112,1.6115,681500000.0
2006-02-17 17:55:00,1.6121,1.6124,1.6113,1.6117,681500000.0
2006-02-17 18:00:00,1.6118,1.6124,1.6116,1.6119,681500000.0
2006-02-17 18:05:00,1.612,1.6121,1.6117,1.6119,681500000.0
2006-02-17 18:10:00,1.6118,1.6119,1.6112,1.6119,681500000.0
2006-02-17 18:15:00,1.612,1.6125,1.6115,1.6118,681500000.0
2006-02-17 18:20:00,1.6125,1.6125,1.6092,1.6103,681500000.0
2006-02-17 18:25:00,1.6101,1.6113,1.6089,1.6093,681500000.0
2006-02-17 18:30:00,1.6092,1.6109,1.609,1.6106,681500000.0
2006-02-17 18:35:00,1.611,1.6114,1.61,1.6103,681500000.0
2006-02-17 18:40:00,1.6105,1.6109,1.6103,1.6107,681500000.0
2006-02-17 18:45:00,1.6108,1.6124,1.6107,1.6112,681500000.0
2006-02-17 18:50:00,1.6113,1.6139,1.6104,1.613,681500000.0
2006-02-17 18:55:00,1.6132,1.6143,1.6127,1.6136,681500000.0
2006-02-17 19:00:00,1.6143,1.6143,1.613,1.613,681500000.0
2006-02-17 19:05:00,1.6135,1.6139,1.6129,1.6135,681500000.0
2006-02-17 19:10:00,1.6135,1.6149,1.6132,1.6145,681500000.0
2006-02-17 19:15:00,1.6144,1.6151,1.6142,1.6148,681500000.0
2006-02-17 19:20:00,1.6149,1.6156,1.6139,1.6144,681500000.0
2006-02-17 19:25:00,1.6147,1.6156,1.6126,1.6133,681500000.0
2006-02-17 19:30:00,1.6131,1.6135,1.6129,1.6134,681500000.0
2006-02-17 19:35:00,1.6135,1.6142,1.6134,1.6139,681500000.0
2006-02-17 19:40:00,1.614,1.6149,1.614,1.6148,681500000.0
2006-02-17 19:45:00,1.6146,1.6153,1.6146,1.6147,681500000.0
2006-02-17 19:50:00,1.6148,1.6152,1.6142,1.6143,681500000.0
2006-02-17 19:55:00,1.6142,1.6149,1.6139,1.6148,681500000.0
2006-02-17 20:00:00,1.6146,1.615,1.614,1.6141,681500000.0
2006-02-17 20:05:00,1.6143,1.6148,1.6139,1.6141,681500000.0
2006-02-17 20:10:00,1.614,1.6143,1.6135,1.6135,681500000.0
2006-02-17 20:15:00,1.6136,1.6138,1.6131,1.6136,681500000.0
2006-02-17 20:20:00,1.6138,1.614,1.6126,1.613,681500000.0
2006-02-17 20:25:00,1.6131,1.6139,1.6129,1.6136,681500000.0
2006-02-17 20:30:00,1.6137,1.6139,1.6134,1.6136,681500000.0
2006-02-17 20:35:00,1.6138,1.6141,1.6136,1.6141,681500000.0
2006-02-17 20:40:00,1.6142,1.6142,1.6138,1.614,681500000.0
2006-02-17 20:45:00,1.6144,1.6148,1.6141,1.6145,681500000.0
2006-02-17 20:50:00,1.6143,1.6145,1.6137,1.6138,681500000.0
2006-02-17 20:55:00,1.6137,1.6138,1.6132,1.6134,545200000.0
2006-02-17 21:00:00,1.6139,1.6139,1.6129,1.6131,681500000.0
2006-02-17 21:05:00,1.613,1.6135,1.613,1.6133,681500000.0
2006-02-17 21:10:00,1.6132,1.6139,1.6132,1.6138,681500000.0
2006-02-17 21:15:00,1.6139,1.6139,1.6131,1.6133,681500000.0
2006-02-17 21:20:00,1.6135,1.6135,1.613,1.6131,681500000.0
2006-02-17 21:25:00,1.6133,1.6137,1.6131,1.6134,681500000.0
2006-02-17 21:30:00,1.6137,1.6137,1.6133,1.6133,681500000.0
2006-02-17 21:35:00,1.614,1.614,1.613,1.6134,681500000.0
2006-02-17 21:40:00,1.6135,1.6135,1.613,1.6135,681500000.0
2006-02-17 21:45:00,1.6134,1.6136,1.6132,1.6133,681500000.0
2006-02-17 21:50:00,1.6134,1.6136,1.613,1.6134,681500000.0
2006-02-17 21:55:00,1.6135,1.6139,1.6134,1.6137,681500000.0
2006-02-17 22:00:00,1.6139,1.6139,1.6135,1.6135,681500000.0
2006-02-17 22:05:00,1.6136,1.6136,1.613,1.6135,681500000.0
2006-02-17 22:10:00,1.6136,1.6139,1.6134,1.6139,681500000.0
2006-02-17 22:15:00,1.6137,1.6139,1.6134,1.6136,545200000.0
2006-02-17 22:20:00,1.6135,1.6144,1.6135,1.6142,681500000.0
2006-02-17 22:25:00,1.6144,1.6144,1.614,1.6143,681500000.0
2006-02-17 22:30:00,1.6144,1.6144,1.614,1.6144,681500000.0
2006-02-17 22:35:00,1.6143,1.6143,1.6139,1.614,408900000.0
2006-02-17 22:40:00,1.6139,1.6142,1.6138,1.6142,545200000.0
2006-02-17 22:45:00,1.6143,1.6143,1.6137,1.6137,681500000.0
2006-02-17 22:50:00,1.6139,1.6139,1.6131,1.6131,681500000.0
2006-02-17 22:55:00,1.6133,1.6142,1.6131,1.614,681500000.0
2006-02-20 00:00:00,1.612,1.6123,1.612,1.6121,545200000.0
2006-02-20 00:05:00,1.6122,1.6135,1.6122,1.6134,681500000.0
2006-02-20 00:10:00,1.6135,1.614,1.6132,1.614,681500000.0
2006-02-20 00:15:00,1.6141,1.6146,1.6135,1.6143,681500000.0
2006-02-20 00:20:00,1.6144,1.6146,1.614,1.6143,545200000.0
2006-02-20 00:25:00,1.6144,1.6148,1.6141,1.6141,681500000.0
2006-02-20 00:30:00,1.6142,1.6151,1.6141,1.6148,681500000.0
2006-02-20 00:35:00,1.6147,1.6149,1.6143,1.6149,681500000.0
2006-02-20 00:40:00,1.615,1.6155,1.615,1.6154,681500000.0
2006-02-20 00:45:00,1.6153,1.6158,1.615,1.6155,681500000.0
2006-02-20 00:50:00,1.6156,1.6159,1.6151,1.6157,681500000.0
2006-02-20 00:55:00,1.6155,1.6155,1.6146,1.6154,681500000.0
2006-02-20 01:00:00,1.6155,1.616,1.6152,1.6156,681500000.0
2006-02-20 01:05:00,1.6157,1.6164,1.6152,1.6156,681500000.0
2006-02-20 01:10:00,1.6157,1.6164,1.6157,1.6163,681500000.0
2006-02-20 01:15:00,1.6162,1.6162,1.6159,1.616,681500000.0
2006-02-20 01:20:00,1.6161,1.6166,1.616,1.6163,681500000.0
2006-02-20 01:25:00,1.6164,1.6166,1.6162,1.6163,681500000.0
2006-02-20 01:30:00,1.6164,1.6165,1.6157,1.6161,681500000.0
2006-02-20 01:35:00,1.616,1.6161,1.6155,1.6158,681500000.0
2006-02-20 01:40:00,1.6159,1.6159,1.6155,1.6155,681500000.0
2006-02-20 01:45:00,1.6156,1.6156,1.6153,1.6153,681500000.0
2006-02-20 01:50:00,1.6154,1.6155,1.6148,1.6151,681500000.0
2006-02-20 01:55:00,1.615,1.616,1.6148,1.6159,681500000.0
2006-02-20 02:00:00,1.616,1.616,1.6148,1.6155,681500000.0
2006-02-20 02:05:00,1.6152,1.6153,1.6147,1.615,681500000.0
2006-02-20 02:10:00,1.6149,1.6154,1.6149,1.6153,681500000.0
2006-02-20 02:15:00,1.6155,1.6156,1.6146,1.6147,681500000.0
2006-02-20 02:20:00,1.6146,1.615,1.6146,1.6148,681500000.0
2006-02-20 02:25:00,1.6147,1.6148,1.6144,1.6147,681500000.0
2006-02-20 02:30:00,1.6148,1.615,1.6147,1.6149,681500000.0
2006-02-20 02:35:00,1.615,1.6153,1.6146,1.6149,681500000.0
2006-02-20 02:40:00,1.6147,1.6153,1.6147,1.6151,681500000.0
2006-02-20 02:45:00,1.6152,1.6153,1.6148,1.6151,681500000.0
2006-02-20 02:50:00,1.6152,1.6152,1.6149,1.6151,681500000.0
2006-02-20 02:55:00,1.615,1.6153,1.615,1.6152,545200000.0
2006-02-20 03:00:00,1.6151,1.6156,1.6151,1.6156,681500000.0
2006-02-20 03:05:00,1.6155,1.6156,1.6144,1.6145,681500000.0
2006-02-20 03:10:00,1.6144,1.6149,1.6144,1.6147,681500000.0
2006-02-20 03:15:00,1.6148,1.6152,1.6148,1.6152,681500000.0
2006-02-20 03:20:00,1.6151,1.618,1.615,1.6171,681500000.0
2006-02-20 03:25:00,1.6172,1.6174,1.6163,1.6164,681500000.0
2006-02-20 03:30:00,1.6165,1.617,1.6164,1.6164,681500000.0
2006-02-20 03:35:00,1.6165,1.6167,1.6162,1.6163,681500000.0
2006-02-20 03:40:00,1.6164,1.6169,1.6163,1.6166,681500000.0
2006-02-20 03:45:00,1.6165,1.6167,1.616,1.6162,681500000.0
2006-02-20 03:50:00,1.616,1.6162,1.6154,1.6155,681500000.0
2006-02-20 03:55:00,1.6156,1.6158,1.6153,1.6157,681500000.0
2006-02-20 04:00:00,1.6156,1.616,1.6155,1.6158,681500000.0
2006-02-20 04:05:00,1.6159,1.6159,1.6152,1.6154,681500000.0
2006-02-20 04:10:00,1.6155,1.6155,1.6144,1.6147,681500000.0
2006-02-20 04:15:00,1.6146,1.6147,1.6144,1.6144,681500000.0
2006-02-20 04:20:00,1.6145,1.6149,1.6143,1.6149,545200000.0
2006-02-20 04:25:00,1.6148,1.6148,1.6144,1.6145,681500000.0
2006-02-20 04:30:00,1.6144,1.6147,1.6143,1.6147,545200000.0
2006-02-20 04:35:00,1.6146,1.6148,1.6142,1.6142,681500000.0
2006-02-20 04:40:00,1.6144,1.6145,1.6141,1.6143,681500000.0
2006-02-20 04:45:00,1.6141,1.6144,1.6141,1.6143,545200000.0
2006-02-20 04:50:00,1.6142,1.6145,1.6141,1.6144,545200000.0
2006-02-20 04:55:00,1.6145,1.6145,1.6143,1.6143,545200000.0
2006-02-20 05:00:00,1.6144,1.6147,1.614,1.6142,545200000.0
2006-02-20 05:05:00,1.6143,1.6143,1.6134,1.6135,681500000.0
2006-02-20 05:10:00,1.6136,1.6141,1.6135,1.6137,681500000.0
2006-02-20 05:15:00,1.6138,1.614,1.6137,1.6138,545200000.0
2006-02-20 05:20:00,1.6137,1.6138,1.6134,1.6137,681500000.0
2006-02-20 05:25:00,1.6136,1.6137,1.6135,1.6135,545200000.0
2006-02-20 05:30:00,1.6134,1.6137,1.6128,1.6129,681500000.0
2006-02-20 05:35:00,1.6131,1.6133,1.6128,1.6132,681500000.0
2006-02-20 05:40:00,1.6131,1.6137,1.6131,1.6135,681500000.0
2006-02-20 05:45:00,1.6136,1.6138,1.6136,1.6138,681500000.0
2006-02-20 05:50:00,1.6137,1.6143,1.6137,1.6141,681500000.0
2006-02-20 05:55:00,1.6142,1.6143,1.6139,1.6141,681500000.0
2006-02-20 06:00:00,1.614,1.6143,1.6137,1.614,681500000.0
2006-02-20 06:05:00,1.6139,1.6142,1.6135,1.614,681500000.0
2006-02-20 06:10:00,1.6141,1.6141,1.6137,1.614,681500000.0
2006-02-20 06:15:00,1.6139,1.6142,1.6136,1.6142,681500000.0
2006-02-20 06:20:00,1.6141,1.6143,1.6138,1.6138,681500000.0
2006-02-20 06:25:00,1.6139,1.6141,1.6136,1.6137,681500000.0
2006-02-20 06:30:00,1.6136,1.6139,1.6135,1.6137,545200000.0
2006-02-20 06:35:00,1.6138,1.614,1.6136,1.6138,681500000.0
2006-02-20 06:40:00,1.6139,1.6139,1.6134,1.6137,681500000.0
2006-02-20 06:45:00,1.6136,1.6138,1.6135,1.6137,681500000.0
2006-02-20 06:50:00,1.6138,1.6138,1.6136,1.6136,408900000.0
2006-02-20 06:55:00,1.6135,1.6137,1.6132,1.6132,545200000.0
2006-02-20 07:00:00,1.6131,1.6136,1.613,1.6135,681500000.0
2006-02-20 07:05:00,1.6134,1.6136,1.6133,1.6134,681500000.0
2006-02-20 07:10:00,1.6135,1.6138,1.6134,1.6136,681500000.0
2006-02-20 07:15:00,1.6137,1.6138,1.6135,1.6137,545200000.0
2006-02-20 07:20:00,1.6136,1.6137,1.6133,1.6133,545200000.0
2006-02-20 07:25:00,1.6132,1.6135,1.6132,1.6133,545200000.0
2006-02-20 07:30:00,1.6134,1.6136,1.613,1.6132,681500000.0
2006-02-20 07:35:00,1.6133,1.6135,1.6132,1.6133,681500000.0
2006-02-20 07:40:00,1.6134,1.6134,1.6132,1.6134,545200000.0
2006-02-20 07:45:00,1.6135,1.6137,1.6131,1.6132,545200000.0
2006-02-20 07:50:00,1.6133,1.6138,1.6132,1.6136,681500000.0
2006-02-20 07:55:00,1.6135,1.6137,1.6133,1.6136,545200000.0
2006-02-20 08:00:00,1.6135,1.6137,1.6132,1.6132,681500000.0
2006-02-20 08:05:00,1.6131,1.6132,1.6128,1.613,681500000.0
2006-02-20 08:10:00,1.6131,1.6134,1.613,1.6133,681500000.0
2006-02-20 08:15:00,1.6134,1.6137,1.613,1.613,681500000.0
2006-02-20 08:20:00,1.6131,1.6133,1.6124,1.6128,681500000.0
2006-02-20 08:25:00,1.6124,1.6129,1.6122,1.6126,681500000.0
2006-02-20 08:30:00,1.6125,1.613,1.6123,1.6127,681500000.0
2006-02-20 08:35:00,1.6128,1.6137,1.6127,1.6134,681500000.0
2006-02-20 08:40:00,1.6135,1.6137,1.6129,1.6136,681500000.0
2006-02-20 08:45:00,1.6137,1.6141,1.6136,1.614,681500000.0
2006-02-20 08:50:00,1.6138,1.6144,1.6132,1.6141,681500000.0
2006-02-20 08:55:00,1.614,1.614,1.6131,1.6135,681500000.0
2006-02-20 09:00:00,1.6134,1.6137,1.6129,1.6135,681500000.0
2006-02-20 09:05:00,1.6134,1.6136,1.6131,1.6134,681500000.0
2006-02-20 09:10:00,1.6133,1.6135,1.613,1.6132,681500000.0
2006-02-20 09:15:00,1.6131,1.6133,1.6128,1.6131,681500000.0
2006-02-20 09:20:00,1.6128,1.6134,1.6127,1.613,681500000.0
2006-02-20 09:25:00,1.6131,1.6133,1.6126,1.6127,681500000.0
2006-02-20 09:30:00,1.6126,1.6129,1.612,1.6124,681500000.0
2006-02-20 09:35:00,1.6121,1.6124,1.6117,1.6119,681500000.0
2006-02-20 09:40:00,1.612,1.6125,1.6114,1.6122,681500000.0
2006-02-20 09:45:00,1.6121,1.6121,1.6112,1.6119,681500000.0
2006-02-20 09:50:00,1.6118,1.6122,1.6117,1.6119,681500000.0
2006-02-20 09:55:00,1.612,1.6125,1.612,1.6122,681500000.0
2006-02-20 10:00:00,1.6121,1.6123,1.6119,1.6123,681500000.0
2006-02-20 10:05:00,1.6122,1.6129,1.6121,1.6128,681500000.0
2006-02-20 10:10:00,1.6129,1.613,1.6126,1.613,681500000.0
2006-02-20 10:15:00,1.6131,1.6131,1.6126,1.6128,681500000.0
2006-02-20 10:20:00,1.6127,1.6131,1.6125,1.6125,681500000.0
2006-02-20 10:25:00,1.6126,1.6128,1.612,1.612,681500000.0
2006-02-20 10:30:00,1.6121,1.6126,1.6119,1.6123,545200000.0
2006-02-20 10:35:00,1.6124,1.6124,1.6119,1.612,681500000.0
2006-02-20 10:40:00,1.6121,1.6121,1.6116,1.6119,681500000.0
2006-02-20 10:45:00,1.6118,1.6121,1.6118,1.6119,681500000.0
2006-02-20 10:50:00,1.6118,1.6127,1.6118,1.6122,681500000.0
2006-02-20 10:55:00,1.6121,1.6122,1.6115,1.6115,681500000.0
2006-02-20 11:00:00,1.6116,1.6118,1.6113,1.6116,545200000.0
2006-02-20 11:05:00,1.6117,1.6119,1.6113,1.6117,545200000.0
2006-02-20 11:10:00,1.6116,1.6119,1.6116,1.6117,681500000.0
2006-02-20 11:15:00,1.6118,1.6123,1.6116,1.612,545200000.0
2006-02-20 11:20:00,1.6119,1.6121,1.6116,1.6116,545200000.0
2006-02-20 11:25:00,1.6118,1.612,1.6116,1.6117,545200000.0
2006-02-20 11:30:00,1.6116,1.6117,1.6116,1.6117,408900000.0
2006-02-20 11:35:00,1.6116,1.6116,1.6114,1.6114,408900000.0
2006-02-20 11:40:00,1.6112,1.6114,1.6111,1.6111,408900000.0
2006-02-20 11:45:00,1.6112,1.6113,1.6109,1.6113,681500000.0
2006-02-20 11:50:00,1.6112,1.6118,1.6112,1.6117,681500000.0
2006-02-20 11:55:00,1.6118,1.6119,1.6117,1.6118,545200000.0
2006-02-20 12:00:00,1.6119,1.6121,1.6113,1.6117,545200000.0
2006-02-20 12:05:00,1.6118,1.612,1.6115,1.6116,545200000.0
2006-02-20 12:10:00,1.6118,1.612,1.6114,1.6117,681500000.0
2006-02-20 12:15:00,1.6119,1.6119,1.6116,1.6117,681500000.0
2006-02-20 12:20:00,1.6116,1.6117,1.6114,1.6115,681500000.0
2006-02-20 12:25:00,1.6116,1.612,1.6115,1.6119,408900000.0
2006-02-20 12:30:00,1.6118,1.612,1.6115,1.6115,545200000.0
2006-02-20 12:35:00,1.6112,1.6117,1.6112,1.6114,681500000.0
2006-02-20 12:40:00,1.6115,1.6115,1.6112,1.6113,408900000.0
2006-02-20 12:45:00,1.6112,1.6113,1.6109,1.6109,545200000.0
2006-02-20 12:50:00,1.6108,1.6109,1.6108,1.6109,408900000.0
2006-02-20 12:55:00,1.6107,1.611,1.6105,1.6105,681500000.0
2006-02-20 13:00:00,1.6104,1.6107,1.6103,1.6106,545200000.0
2006-02-20 13:05:00,1.6107,1.6108,1.6104,1.6104,545200000.0
2006-02-20 13:10:00,1.6105,1.6106,1.6102,1.6104,681500000.0
2006-02-20 13:15:00,1.6105,1.6107,1.6104,1.6104,545200000.0
2006-02-20 13:20:00,1.6103,1.6106,1.6099,1.6105,681500000.0
2006-02-20 13:25:00,1.6104,1.6109,1.6104,1.6107,681500000.0
2006-02-20 13:30:00,1.6108,1.611,1.6105,1.611,545200000.0
2006-02-20 13:35:00,1.6108,1.6115,1.6108,1.6113,272600000.0
2006-02-20 13:40:00,1.6112,1.6112,1.6107,1.6109,681500000.0
2006-02-20 13:45:00,1.611,1.611,1.6107,1.6108,545200000.0
2006-02-20 13:50:00,1.6109,1.611,1.6109,1.611,545200000.0
2006-02-20 13:55:00,1.6109,1.6112,1.6106,1.6108,545200000.0
2006-02-20 14:00:00,1.6109,1.6113,1.6108,1.611,681500000.0
2006-02-20 14:05:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-20 14:10:00,1.6109,1.6109,1.6102,1.6102,408900000.0
2006-02-20 14:15:00,1.6103,1.6115,1.6103,1.6113,681500000.0
2006-02-20 14:20:00,1.6114,1.6115,1.6109,1.611,681500000.0
2006-02-20 14:25:00,1.6109,1.6112,1.6108,1.6108,408900000.0
2006-02-20 14:30:00,1.6109,1.611,1.6106,1.6106,681500000.0
2006-02-20 14:35:00,1.6107,1.6112,1.6107,1.6108,681500000.0
2006-02-20 14:40:00,1.6105,1.6108,1.6103,1.6103,681500000.0
2006-02-20 14:45:00,1.6105,1.6105,1.6097,1.6101,681500000.0
2006-02-20 14:50:00,1.61,1.6103,1.6097,1.6102,681500000.0
2006-02-20 14:55:00,1.6101,1.6102,1.6099,1.61,545200000.0
2006-02-20 15:00:00,1.6101,1.6102,1.6097,1.6098,681500000.0
2006-02-20 15:05:00,1.6099,1.6101,1.6096,1.6097,681500000.0
2006-02-20 15:10:00,1.6098,1.61,1.6096,1.6099,545200000.0
2006-02-20 15:15:00,1.61,1.61,1.6096,1.6099,681500000.0
2006-02-20 15:20:00,1.6098,1.6099,1.6092,1.6098,681500000.0
2006-02-20 15:25:00,1.6097,1.61,1.6093,1.6095,681500000.0
2006-02-20 15:30:00,1.6094,1.6096,1.6091,1.6092,681500000.0
2006-02-20 15:35:00,1.6091,1.6097,1.6091,1.6095,681500000.0
2006-02-20 15:40:00,1.6096,1.6096,1.6093,1.6096,545200000.0
2006-02-20 15:45:00,1.6095,1.6098,1.6095,1.6096,545200000.0
2006-02-20 15:50:00,1.6095,1.61,1.6095,1.61,545200000.0
2006-02-20 15:55:00,1.6097,1.611,1.6097,1.611,681500000.0
2006-02-20 16:00:00,1.6109,1.6109,1.6099,1.6099,681500000.0
2006-02-20 16:05:00,1.6099,1.6103,1.6099,1.6102,681500000.0
2006-02-20 16:10:00,1.6101,1.6109,1.61,1.6107,681500000.0
2006-02-20 16:15:00,1.6105,1.6107,1.6104,1.6107,545200000.0
2006-02-20 16:20:00,1.6105,1.6111,1.6103,1.6103,681500000.0
2006-02-20 16:25:00,1.6104,1.6105,1.6099,1.61,681500000.0
2006-02-20 16:30:00,1.6101,1.6105,1.6101,1.6105,681500000.0
2006-02-20 16:35:00,1.6104,1.6106,1.6101,1.6105,545200000.0
2006-02-20 16:40:00,1.6106,1.6112,1.6106,1.6112,681500000.0
2006-02-20 16:45:00,1.6113,1.6115,1.6107,1.6107,545200000.0
2006-02-20 16:50:00,1.6108,1.6108,1.6104,1.6105,681500000.0
2006-02-20 16:55:00,1.6106,1.6108,1.6101,1.6103,681500000.0
2006-02-20 17:00:00,1.6104,1.6112,1.6103,1.6109,681500000.0
2006-02-20 17:05:00,1.611,1.6111,1.6107,1.6108,681500000.0
2006-02-20 17:10:00,1.6107,1.611,1.6105,1.6107,545200000.0
2006-02-20 17:15:00,1.6108,1.6112,1.6105,1.6106,681500000.0
2006-02-20 17:20:00,1.6107,1.6108,1.6102,1.6108,681500000.0
2006-02-20 17:25:00,1.6109,1.6122,1.6108,1.6117,681500000.0
2006-02-20 17:30:00,1.6118,1.6122,1.6111,1.6114,681500000.0
2006-02-20 17:35:00,1.6113,1.612,1.6111,1.6115,681500000.0
2006-02-20 17:40:00,1.6116,1.6117,1.6112,1.6113,545200000.0
2006-02-20 17:45:00,1.6114,1.6117,1.6109,1.6115,681500000.0
2006-02-20 17:50:00,1.6114,1.612,1.6113,1.6116,681500000.0
2006-02-20 17:55:00,1.6117,1.6122,1.6111,1.6115,681500000.0
2006-02-20 18:00:00,1.6114,1.6119,1.6112,1.6116,681500000.0
2006-02-20 18:05:00,1.6115,1.6116,1.611,1.611,681500000.0
2006-02-20 18:10:00,1.6109,1.6114,1.6108,1.6111,545200000.0
2006-02-20 18:15:00,1.6112,1.6112,1.6108,1.611,681500000.0
2006-02-20 18:20:00,1.6109,1.6111,1.6105,1.6106,545200000.0
2006-02-20 18:25:00,1.6108,1.6109,1.6106,1.6109,408900000.0
2006-02-20 18:30:00,1.6108,1.611,1.6108,1.6109,545200000.0
2006-02-20 18:35:00,1.6108,1.6109,1.61,1.6103,681500000.0
2006-02-20 18:40:00,1.6105,1.6107,1.6102,1.6103,545200000.0
2006-02-20 18:45:00,1.6102,1.6108,1.6098,1.6106,681500000.0
2006-02-20 18:50:00,1.6105,1.6105,1.6102,1.6104,408900000.0
2006-02-20 18:55:00,1.6105,1.6105,1.61,1.61,545200000.0
2006-02-20 19:00:00,1.6101,1.6104,1.61,1.6103,681500000.0
2006-02-20 19:05:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-02-20 19:10:00,1.6102,1.6103,1.61,1.6102,681500000.0
2006-02-20 19:15:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-20 19:20:00,1.6101,1.6101,1.6099,1.6099,408900000.0
2006-02-20 19:25:00,1.6098,1.61,1.6098,1.6098,545200000.0
2006-02-20 19:30:00,1.6099,1.6099,1.6098,1.6098,408900000.0
2006-02-20 19:35:00,1.6099,1.6099,1.6095,1.6096,545200000.0
2006-02-20 19:40:00,1.6097,1.6098,1.6096,1.6096,545200000.0
2006-02-20 19:45:00,1.6095,1.6098,1.6094,1.6097,545200000.0
2006-02-20 19:50:00,1.6096,1.6098,1.6091,1.6097,681500000.0
2006-02-20 19:55:00,1.6098,1.6098,1.6095,1.6096,681500000.0
2006-02-20 20:00:00,1.6095,1.6097,1.6094,1.6097,545200000.0
2006-02-20 20:05:00,1.6096,1.6098,1.6095,1.6095,408900000.0
2006-02-20 20:10:00,1.6094,1.6098,1.6094,1.6095,408900000.0
2006-02-20 20:15:00,1.6093,1.6094,1.6093,1.6094,272600000.0
2006-02-20 20:20:00,1.6093,1.6098,1.6092,1.6094,545200000.0
2006-02-20 20:25:00,1.6093,1.6095,1.6093,1.6095,545200000.0
2006-02-20 20:30:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-20 20:35:00,1.6094,1.6095,1.6093,1.6095,408900000.0
2006-02-20 20:40:00,1.6098,1.6099,1.6095,1.6095,545200000.0
2006-02-20 20:45:00,1.6094,1.6095,1.6094,1.6094,272600000.0
2006-02-20 20:50:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-20 20:55:00,1.6095,1.6095,1.6093,1.6093,408900000.0
2006-02-20 21:00:00,1.6094,1.6094,1.6094,1.6094,272600000.0
2006-02-20 21:10:00,1.6093,1.6094,1.6092,1.6093,408900000.0
2006-02-20 21:15:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 21:25:00,1.6095,1.6096,1.6093,1.6096,408900000.0
2006-02-20 21:30:00,1.6098,1.6098,1.6096,1.6098,408900000.0
2006-02-20 21:35:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 21:40:00,1.6095,1.6097,1.6095,1.6097,272600000.0
2006-02-20 21:45:00,1.6096,1.6097,1.6096,1.6097,408900000.0
2006-02-20 21:50:00,1.6096,1.6099,1.6096,1.6099,545200000.0
2006-02-20 21:55:00,1.6101,1.6105,1.6101,1.6104,545200000.0
2006-02-20 22:00:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-20 22:05:00,1.6103,1.6106,1.6098,1.6101,545200000.0
2006-02-20 22:10:00,1.6098,1.6101,1.6097,1.6098,545200000.0
2006-02-20 22:15:00,1.6097,1.61,1.6097,1.61,545200000.0
2006-02-20 22:20:00,1.6101,1.6105,1.6101,1.6104,408900000.0
2006-02-20 22:25:00,1.6102,1.6103,1.6102,1.6103,272600000.0
2006-02-20 22:30:00,1.6104,1.6104,1.61,1.6104,545200000.0
2006-02-20 22:35:00,1.6103,1.6107,1.6103,1.6107,681500000.0
2006-02-20 22:40:00,1.6108,1.6108,1.6106,1.6107,408900000.0
2006-02-20 22:45:00,1.6106,1.6107,1.6105,1.6105,408900000.0
2006-02-20 22:50:00,1.6104,1.6105,1.6104,1.6104,408900000.0
2006-02-20 22:55:00,1.6105,1.6105,1.6103,1.6104,408900000.0
2006-02-20 23:00:00,1.6105,1.6106,1.6104,1.6106,408900000.0
2006-02-20 23:05:00,1.6103,1.6108,1.6103,1.6108,408900000.0
2006-02-20 23:10:00,1.6107,1.6111,1.6106,1.6111,681500000.0
2006-02-20 23:15:00,1.611,1.6113,1.6109,1.611,681500000.0
2006-02-20 23:20:00,1.6109,1.6113,1.6109,1.6112,545200000.0
2006-02-20 23:25:00,1.6113,1.6113,1.6109,1.6109,681500000.0
2006-02-20 23:30:00,1.611,1.6111,1.6106,1.6106,545200000.0
2006-02-20 23:40:00,1.6107,1.6107,1.6099,1.6103,681500000.0
2006-02-20 23:45:00,1.6101,1.6103,1.6099,1.61,545200000.0
2006-02-20 23:50:00,1.6101,1.6104,1.61,1.6104,408900000.0
2006-02-20 23:55:00,1.6103,1.6107,1.6103,1.6105,681500000.0
2006-02-21 00:00:00,1.6107,1.6109,1.61,1.6102,681500000.0
2006-02-21 00:05:00,1.6103,1.6106,1.61,1.6104,681500000.0
2006-02-21 00:10:00,1.6105,1.6105,1.6101,1.6101,681500000.0
2006-02-21 00:15:00,1.6102,1.6104,1.6093,1.6095,681500000.0
2006-02-21 00:20:00,1.6094,1.6099,1.6093,1.6098,681500000.0
2006-02-21 00:25:00,1.61,1.61,1.6097,1.6098,545200000.0
2006-02-21 00:30:00,1.6099,1.6101,1.6098,1.61,681500000.0
2006-02-21 00:35:00,1.6101,1.6105,1.6098,1.6102,681500000.0
2006-02-21 00:40:00,1.6104,1.6106,1.6102,1.6105,681500000.0
2006-02-21 00:45:00,1.6104,1.6106,1.6103,1.6103,545200000.0
2006-02-21 00:50:00,1.6104,1.6108,1.6104,1.6108,545200000.0
2006-02-21 00:55:00,1.6106,1.6111,1.6106,1.6111,681500000.0
2006-02-21 01:00:00,1.6113,1.612,1.611,1.6112,681500000.0
2006-02-21 01:05:00,1.6113,1.6114,1.6111,1.6114,545200000.0
2006-02-21 01:10:00,1.6113,1.6114,1.6109,1.6109,408900000.0
2006-02-21 01:15:00,1.611,1.6114,1.6107,1.611,681500000.0
2006-02-21 01:20:00,1.6111,1.6111,1.6107,1.611,681500000.0
2006-02-21 01:25:00,1.6112,1.6126,1.611,1.6126,681500000.0
2006-02-21 01:30:00,1.6125,1.6129,1.612,1.6121,681500000.0
2006-02-21 01:35:00,1.6122,1.6131,1.6122,1.6127,681500000.0
2006-02-21 01:40:00,1.6129,1.6131,1.6125,1.6129,681500000.0
2006-02-21 01:45:00,1.6128,1.6129,1.612,1.6122,681500000.0
2006-02-21 01:50:00,1.612,1.6135,1.6117,1.6135,681500000.0
2006-02-21 01:55:00,1.6137,1.6138,1.6123,1.6129,681500000.0
2006-02-21 02:00:00,1.6127,1.6141,1.6127,1.614,681500000.0
2006-02-21 02:05:00,1.6138,1.6142,1.6135,1.6138,681500000.0
2006-02-21 02:10:00,1.6139,1.6141,1.6137,1.6141,545200000.0
2006-02-21 02:15:00,1.6142,1.6143,1.6138,1.6141,681500000.0
2006-02-21 02:20:00,1.614,1.6144,1.6135,1.6139,681500000.0
2006-02-21 02:25:00,1.614,1.614,1.6136,1.6137,681500000.0
2006-02-21 02:30:00,1.6138,1.6142,1.6136,1.614,681500000.0
2006-02-21 02:35:00,1.6141,1.6142,1.6134,1.6139,681500000.0
2006-02-21 02:40:00,1.6138,1.614,1.6134,1.6138,681500000.0
2006-02-21 02:45:00,1.6139,1.6139,1.6134,1.6138,681500000.0
2006-02-21 02:50:00,1.6136,1.6138,1.6132,1.6138,681500000.0
2006-02-21 02:55:00,1.6138,1.614,1.6137,1.6139,681500000.0
2006-02-21 03:00:00,1.614,1.6144,1.6139,1.6144,408900000.0
2006-02-21 03:05:00,1.6143,1.6147,1.614,1.6147,545200000.0
2006-02-21 03:10:00,1.6149,1.6155,1.6148,1.615,681500000.0
2006-02-21 03:15:00,1.6151,1.6151,1.6145,1.6147,681500000.0
2006-02-21 03:20:00,1.6146,1.6152,1.6145,1.6149,681500000.0
2006-02-21 03:25:00,1.6148,1.615,1.6147,1.615,408900000.0
2006-02-21 03:30:00,1.6149,1.6156,1.6148,1.6155,681500000.0
2006-02-21 03:35:00,1.6154,1.6157,1.6147,1.615,681500000.0
2006-02-21 03:40:00,1.6151,1.6153,1.6146,1.6148,681500000.0
2006-02-21 03:45:00,1.6147,1.6148,1.6142,1.6147,681500000.0
2006-02-21 03:50:00,1.6148,1.6152,1.6147,1.6148,681500000.0
2006-02-21 03:55:00,1.6147,1.6152,1.6147,1.6152,681500000.0
2006-02-21 04:00:00,1.6153,1.6155,1.6151,1.6151,681500000.0
2006-02-21 04:05:00,1.6152,1.6154,1.615,1.6153,545200000.0
2006-02-21 04:10:00,1.6154,1.6155,1.6145,1.6149,681500000.0
2006-02-21 04:15:00,1.615,1.6161,1.615,1.616,681500000.0
2006-02-21 04:20:00,1.6159,1.617,1.6158,1.6165,681500000.0
2006-02-21 04:25:00,1.6164,1.6166,1.6159,1.616,681500000.0
2006-02-21 04:30:00,1.6159,1.616,1.6153,1.6155,681500000.0
2006-02-21 04:35:00,1.6154,1.6154,1.6148,1.6151,681500000.0
2006-02-21 04:40:00,1.6152,1.6154,1.6149,1.6153,681500000.0
2006-02-21 04:45:00,1.6154,1.6155,1.615,1.615,681500000.0
2006-02-21 04:50:00,1.6152,1.6152,1.6145,1.6146,681500000.0
2006-02-21 04:55:00,1.6147,1.6149,1.6145,1.6146,545200000.0
2006-02-21 05:00:00,1.6147,1.6153,1.6146,1.6148,681500000.0
2006-02-21 05:05:00,1.6149,1.6149,1.6145,1.6146,681500000.0
2006-02-21 05:10:00,1.6147,1.6148,1.6146,1.6147,545200000.0
2006-02-21 05:15:00,1.6148,1.6149,1.6146,1.6148,681500000.0
2006-02-21 05:20:00,1.6149,1.615,1.6143,1.6143,681500000.0
2006-02-21 05:25:00,1.6142,1.6145,1.6142,1.6145,545200000.0
2006-02-21 05:30:00,1.6144,1.6148,1.6144,1.6147,681500000.0
2006-02-21 05:35:00,1.6146,1.6149,1.6144,1.6146,545200000.0
2006-02-21 05:40:00,1.6145,1.6148,1.6144,1.6146,681500000.0
2006-02-21 05:45:00,1.6148,1.6149,1.6145,1.6146,545200000.0
2006-02-21 05:50:00,1.6145,1.615,1.6145,1.6146,681500000.0
2006-02-21 05:55:00,1.6147,1.6147,1.6142,1.6145,681500000.0
2006-02-21 06:00:00,1.6148,1.6153,1.6148,1.6153,545200000.0
2006-02-21 06:05:00,1.6151,1.6153,1.6149,1.6152,681500000.0
2006-02-21 06:10:00,1.6153,1.6153,1.6151,1.6152,545200000.0
2006-02-21 06:15:00,1.6153,1.6153,1.615,1.615,681500000.0
2006-02-21 06:20:00,1.6149,1.6149,1.6143,1.6146,681500000.0
2006-02-21 06:25:00,1.6147,1.6147,1.6142,1.6142,681500000.0
2006-02-21 06:30:00,1.6145,1.6147,1.614,1.614,545200000.0
2006-02-21 06:35:00,1.6144,1.6144,1.6138,1.6143,681500000.0
2006-02-21 06:40:00,1.6144,1.6147,1.6143,1.6144,545200000.0
2006-02-21 06:45:00,1.6143,1.6147,1.6143,1.6145,681500000.0
2006-02-21 06:50:00,1.6146,1.6147,1.6143,1.6147,545200000.0
2006-02-21 06:55:00,1.6146,1.6148,1.6146,1.6147,545200000.0
2006-02-21 07:00:00,1.6146,1.6151,1.6144,1.6148,681500000.0
2006-02-21 07:05:00,1.6147,1.6156,1.6144,1.6155,681500000.0
2006-02-21 07:10:00,1.6156,1.616,1.6155,1.6158,681500000.0
2006-02-21 07:15:00,1.6159,1.6159,1.6151,1.6153,681500000.0
2006-02-21 07:20:00,1.6152,1.6159,1.6152,1.6158,681500000.0
2006-02-21 07:25:00,1.6159,1.6164,1.6156,1.6162,681500000.0
2006-02-21 07:30:00,1.616,1.616,1.6149,1.615,681500000.0
2006-02-21 07:35:00,1.6151,1.6153,1.6147,1.6147,545200000.0
2006-02-21 07:40:00,1.6148,1.6149,1.6145,1.6147,681500000.0
2006-02-21 07:45:00,1.6146,1.615,1.6145,1.6146,681500000.0
2006-02-21 07:50:00,1.6145,1.6147,1.6143,1.6146,545200000.0
2006-02-21 07:55:00,1.6145,1.6147,1.6144,1.6144,681500000.0
2006-02-21 08:00:00,1.6143,1.6147,1.6143,1.6146,681500000.0
2006-02-21 08:05:00,1.6144,1.6146,1.6138,1.6143,681500000.0
2006-02-21 08:10:00,1.614,1.6141,1.6137,1.6138,681500000.0
2006-02-21 08:15:00,1.6136,1.6145,1.6136,1.6145,681500000.0
2006-02-21 08:20:00,1.6144,1.6154,1.6144,1.6149,681500000.0
2006-02-21 08:25:00,1.615,1.6151,1.6137,1.6144,681500000.0
2006-02-21 08:30:00,1.6138,1.6142,1.6136,1.6136,681500000.0
2006-02-21 08:35:00,1.6135,1.6143,1.6133,1.6139,681500000.0
2006-02-21 08:40:00,1.614,1.6142,1.6134,1.614,681500000.0
2006-02-21 08:45:00,1.6138,1.6142,1.6137,1.614,681500000.0
2006-02-21 08:50:00,1.6143,1.6143,1.6135,1.6135,681500000.0
2006-02-21 08:55:00,1.6138,1.6141,1.6136,1.6136,681500000.0
2006-02-21 09:00:00,1.6138,1.6138,1.6126,1.6128,681500000.0
2006-02-21 09:05:00,1.6129,1.6136,1.6127,1.6134,681500000.0
2006-02-21 09:10:00,1.6133,1.6143,1.6133,1.6143,681500000.0
2006-02-21 09:15:00,1.6141,1.6143,1.6135,1.6136,681500000.0
2006-02-21 09:20:00,1.6137,1.614,1.6129,1.6136,681500000.0
2006-02-21 09:25:00,1.6135,1.6146,1.6133,1.6136,681500000.0
2006-02-21 09:30:00,1.6135,1.6142,1.6132,1.6139,681500000.0
2006-02-21 09:35:00,1.6138,1.6146,1.6138,1.6142,681500000.0
2006-02-21 09:40:00,1.6143,1.6147,1.6141,1.6145,681500000.0
2006-02-21 09:45:00,1.6144,1.6148,1.6141,1.6141,545200000.0
2006-02-21 09:50:00,1.614,1.6143,1.6136,1.6137,681500000.0
2006-02-21 09:55:00,1.6138,1.6142,1.6135,1.6137,681500000.0
2006-02-21 10:00:00,1.6136,1.6141,1.613,1.6134,681500000.0
2006-02-21 10:05:00,1.6133,1.6137,1.6129,1.6132,681500000.0
2006-02-21 10:10:00,1.6131,1.6133,1.6124,1.6124,681500000.0
2006-02-21 10:15:00,1.6125,1.613,1.6124,1.6126,681500000.0
2006-02-21 10:20:00,1.6125,1.6126,1.6119,1.612,681500000.0
2006-02-21 10:25:00,1.6119,1.6123,1.6116,1.6122,681500000.0
2006-02-21 10:30:00,1.6121,1.6128,1.612,1.6127,681500000.0
2006-02-21 10:35:00,1.6126,1.6132,1.6125,1.6131,681500000.0
2006-02-21 10:40:00,1.6132,1.6135,1.6128,1.613,681500000.0
2006-02-21 10:45:00,1.6129,1.6129,1.612,1.6122,681500000.0
2006-02-21 10:50:00,1.6121,1.6125,1.6119,1.6122,681500000.0
2006-02-21 10:55:00,1.612,1.6121,1.6113,1.6116,681500000.0
2006-02-21 11:00:00,1.6118,1.612,1.6114,1.6117,681500000.0
2006-02-21 11:05:00,1.6115,1.6117,1.6109,1.6111,681500000.0
2006-02-21 11:10:00,1.611,1.6117,1.611,1.6117,681500000.0
2006-02-21 11:15:00,1.6118,1.6123,1.6115,1.6121,681500000.0
2006-02-21 11:20:00,1.6119,1.6127,1.6119,1.6125,681500000.0
2006-02-21 11:25:00,1.6126,1.613,1.6123,1.6125,681500000.0
2006-02-21 11:30:00,1.6124,1.613,1.6123,1.6127,681500000.0
2006-02-21 11:35:00,1.6126,1.6132,1.6124,1.613,681500000.0
2006-02-21 11:40:00,1.6128,1.6134,1.6126,1.613,681500000.0
2006-02-21 11:45:00,1.6128,1.613,1.6125,1.6127,681500000.0
2006-02-21 11:50:00,1.6128,1.6133,1.6128,1.613,681500000.0
2006-02-21 11:55:00,1.6129,1.613,1.6125,1.6125,681500000.0
2006-02-21 12:00:00,1.6125,1.6127,1.6122,1.6125,681500000.0
2006-02-21 12:05:00,1.6126,1.613,1.6123,1.6123,681500000.0
2006-02-21 12:10:00,1.6125,1.6126,1.612,1.6121,681500000.0
2006-02-21 12:15:00,1.612,1.6121,1.6118,1.612,681500000.0
2006-02-21 12:20:00,1.6121,1.6121,1.6116,1.6117,408900000.0
2006-02-21 12:25:00,1.6114,1.6118,1.6111,1.6114,681500000.0
2006-02-21 12:30:00,1.6113,1.6113,1.6101,1.6106,681500000.0
2006-02-21 12:35:00,1.6105,1.6111,1.6104,1.6108,681500000.0
2006-02-21 12:40:00,1.6109,1.6115,1.6104,1.6108,681500000.0
2006-02-21 12:45:00,1.6107,1.6112,1.6104,1.6112,681500000.0
2006-02-21 12:50:00,1.6111,1.612,1.6109,1.612,681500000.0
2006-02-21 12:55:00,1.6118,1.612,1.6108,1.611,681500000.0
2006-02-21 13:00:00,1.6109,1.6121,1.6108,1.6116,681500000.0
2006-02-21 13:05:00,1.6117,1.6118,1.611,1.6112,681500000.0
2006-02-21 13:10:00,1.611,1.6115,1.611,1.6113,681500000.0
2006-02-21 13:15:00,1.6114,1.6123,1.6113,1.6118,681500000.0
2006-02-21 13:20:00,1.6116,1.6118,1.6115,1.6117,545200000.0
2006-02-21 13:25:00,1.6118,1.6123,1.6117,1.6121,681500000.0
2006-02-21 13:30:00,1.612,1.6122,1.6119,1.6121,681500000.0
2006-02-21 13:35:00,1.6122,1.6126,1.6121,1.6125,681500000.0
2006-02-21 13:40:00,1.6126,1.6126,1.612,1.6123,681500000.0
2006-02-21 13:45:00,1.6119,1.6122,1.6114,1.6119,681500000.0
2006-02-21 13:50:00,1.612,1.6121,1.6118,1.6118,681500000.0
2006-02-21 13:55:00,1.6117,1.6123,1.6116,1.6123,681500000.0
2006-02-21 14:00:00,1.6122,1.6124,1.6116,1.6118,681500000.0
2006-02-21 14:05:00,1.6119,1.612,1.6112,1.6112,681500000.0
2006-02-21 14:10:00,1.6113,1.6116,1.6109,1.611,681500000.0
2006-02-21 14:15:00,1.6111,1.6116,1.6104,1.6106,681500000.0
2006-02-21 14:20:00,1.6104,1.6116,1.6103,1.6114,681500000.0
2006-02-21 14:25:00,1.6115,1.6116,1.6107,1.6108,681500000.0
2006-02-21 14:30:00,1.611,1.6111,1.6103,1.6108,681500000.0
2006-02-21 14:35:00,1.6109,1.6111,1.6106,1.6108,681500000.0
2006-02-21 14:40:00,1.6107,1.6111,1.6101,1.6111,681500000.0
2006-02-21 14:45:00,1.6113,1.6117,1.6112,1.6113,681500000.0
2006-02-21 14:50:00,1.6114,1.6114,1.6108,1.6113,681500000.0
2006-02-21 14:55:00,1.6114,1.6114,1.6099,1.6105,681500000.0
2006-02-21 15:00:00,1.6106,1.6109,1.6103,1.6105,681500000.0
2006-02-21 15:05:00,1.6106,1.6108,1.6104,1.6104,681500000.0
2006-02-21 15:10:00,1.6106,1.6106,1.6093,1.6094,681500000.0
2006-02-21 15:15:00,1.6095,1.61,1.6094,1.6099,681500000.0
2006-02-21 15:20:00,1.61,1.6102,1.6096,1.6101,681500000.0
2006-02-21 15:25:00,1.6102,1.6107,1.6101,1.6101,681500000.0
2006-02-21 15:30:00,1.6102,1.6106,1.6098,1.6105,681500000.0
2006-02-21 15:35:00,1.6104,1.6109,1.6101,1.6106,681500000.0
2006-02-21 15:40:00,1.6105,1.6109,1.6103,1.6107,681500000.0
2006-02-21 15:45:00,1.6106,1.6109,1.6103,1.6108,681500000.0
2006-02-21 15:50:00,1.6109,1.6109,1.6105,1.6105,408900000.0
2006-02-21 15:55:00,1.6106,1.6113,1.6103,1.6113,681500000.0
2006-02-21 16:00:00,1.6112,1.612,1.6106,1.6116,681500000.0
2006-02-21 16:05:00,1.6117,1.6118,1.6105,1.6118,681500000.0
2006-02-21 16:10:00,1.6117,1.6121,1.6114,1.6118,681500000.0
2006-02-21 16:15:00,1.6119,1.6119,1.6112,1.6112,681500000.0
2006-02-21 16:20:00,1.6113,1.6117,1.6109,1.6117,681500000.0
2006-02-21 16:25:00,1.6115,1.612,1.6109,1.611,681500000.0
2006-02-21 16:30:00,1.6105,1.6111,1.6103,1.6104,681500000.0
2006-02-21 16:35:00,1.6104,1.6106,1.6097,1.6099,681500000.0
2006-02-21 16:40:00,1.6103,1.6104,1.6095,1.6096,681500000.0
2006-02-21 16:45:00,1.6097,1.6099,1.6094,1.6099,681500000.0
2006-02-21 16:50:00,1.6098,1.6099,1.6094,1.6097,681500000.0
2006-02-21 16:55:00,1.6098,1.61,1.6091,1.6097,681500000.0
2006-02-21 17:00:00,1.6096,1.6112,1.6094,1.6108,681500000.0
2006-02-21 17:05:00,1.6106,1.6119,1.6106,1.6113,681500000.0
2006-02-21 17:10:00,1.6112,1.6115,1.6105,1.6107,681500000.0
2006-02-21 17:15:00,1.6106,1.6113,1.6105,1.6108,681500000.0
2006-02-21 17:20:00,1.6109,1.6111,1.6103,1.6105,681500000.0
2006-02-21 17:25:00,1.6107,1.6111,1.6105,1.6107,681500000.0
2006-02-21 17:30:00,1.6106,1.6106,1.6098,1.6098,681500000.0
2006-02-21 17:35:00,1.6099,1.6103,1.6097,1.6103,545200000.0
2006-02-21 17:40:00,1.6102,1.6105,1.6102,1.6103,545200000.0
2006-02-21 17:45:00,1.6104,1.6109,1.6103,1.6105,681500000.0
2006-02-21 17:50:00,1.6107,1.6109,1.6105,1.6106,681500000.0
2006-02-21 17:55:00,1.6109,1.611,1.6105,1.6105,681500000.0
2006-02-21 18:00:00,1.6106,1.6114,1.6106,1.6108,681500000.0
2006-02-21 18:05:00,1.6107,1.6115,1.6104,1.6113,681500000.0
2006-02-21 18:10:00,1.6112,1.6112,1.6108,1.6108,681500000.0
2006-02-21 18:15:00,1.611,1.6111,1.6105,1.6106,681500000.0
2006-02-21 18:20:00,1.6105,1.6109,1.6105,1.6109,681500000.0
2006-02-21 18:25:00,1.6108,1.6111,1.6105,1.6109,681500000.0
2006-02-21 18:30:00,1.6111,1.6111,1.6106,1.6106,681500000.0
2006-02-21 18:35:00,1.6107,1.6116,1.6106,1.6113,681500000.0
2006-02-21 18:40:00,1.6115,1.6117,1.6112,1.6117,681500000.0
2006-02-21 18:45:00,1.6118,1.6118,1.6114,1.6117,681500000.0
2006-02-21 18:50:00,1.6118,1.6124,1.6117,1.6117,681500000.0
2006-02-21 18:55:00,1.6118,1.6121,1.6115,1.6115,681500000.0
2006-02-21 19:00:00,1.6114,1.612,1.6113,1.6117,681500000.0
2006-02-21 19:05:00,1.6116,1.6121,1.6116,1.612,681500000.0
2006-02-21 19:10:00,1.6121,1.6123,1.612,1.6122,408900000.0
2006-02-21 19:15:00,1.6122,1.6123,1.6117,1.6118,681500000.0
2006-02-21 19:20:00,1.6117,1.612,1.6116,1.612,545200000.0
2006-02-21 19:25:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-02-21 19:30:00,1.6117,1.6125,1.6117,1.6123,545200000.0
2006-02-21 19:35:00,1.6122,1.6125,1.612,1.6125,545200000.0
2006-02-21 19:40:00,1.6127,1.6128,1.6118,1.6119,681500000.0
2006-02-21 19:45:00,1.6118,1.6119,1.6117,1.6119,545200000.0
2006-02-21 19:50:00,1.6118,1.612,1.6118,1.6119,408900000.0
2006-02-21 19:55:00,1.612,1.6126,1.6118,1.6123,681500000.0
2006-02-21 20:00:00,1.6124,1.6126,1.6112,1.6119,681500000.0
2006-02-21 20:05:00,1.6118,1.6127,1.6116,1.6119,681500000.0
2006-02-21 20:10:00,1.6118,1.6123,1.6117,1.6117,681500000.0
2006-02-21 20:15:00,1.6115,1.612,1.6111,1.6115,681500000.0
2006-02-21 20:20:00,1.6114,1.6118,1.6111,1.6117,681500000.0
2006-02-21 20:25:00,1.6115,1.6124,1.6115,1.6118,681500000.0
2006-02-21 20:30:00,1.6118,1.6119,1.6111,1.6113,681500000.0
2006-02-21 20:35:00,1.6114,1.6115,1.6109,1.611,681500000.0
2006-02-21 20:40:00,1.6111,1.6112,1.6105,1.6107,681500000.0
2006-02-21 20:45:00,1.6108,1.6111,1.6105,1.6108,681500000.0
2006-02-21 20:50:00,1.6109,1.611,1.6105,1.6106,681500000.0
2006-02-21 20:55:00,1.6105,1.6109,1.6103,1.6106,545200000.0
2006-02-21 21:00:00,1.6105,1.6115,1.6103,1.6109,681500000.0
2006-02-21 21:05:00,1.611,1.6117,1.6109,1.6114,545200000.0
2006-02-21 21:10:00,1.6113,1.6122,1.6112,1.6118,681500000.0
2006-02-21 21:15:00,1.6116,1.6116,1.6113,1.6115,681500000.0
2006-02-21 21:20:00,1.6116,1.6117,1.6114,1.6117,681500000.0
2006-02-21 21:25:00,1.6116,1.6117,1.6114,1.6115,681500000.0
2006-02-21 21:30:00,1.6117,1.6117,1.611,1.6111,681500000.0
2006-02-21 21:35:00,1.611,1.6112,1.6105,1.6108,681500000.0
2006-02-21 21:40:00,1.6107,1.6117,1.6107,1.6115,545200000.0
2006-02-21 21:45:00,1.6116,1.6118,1.6115,1.6117,681500000.0
2006-02-21 21:50:00,1.6115,1.6121,1.6115,1.6121,408900000.0
2006-02-21 21:55:00,1.612,1.612,1.6113,1.6116,681500000.0
2006-02-21 22:00:00,1.6115,1.6117,1.6113,1.6113,545200000.0
2006-02-21 22:05:00,1.6114,1.6117,1.6113,1.6114,681500000.0
2006-02-21 22:10:00,1.6115,1.6117,1.6113,1.6115,408900000.0
2006-02-21 22:15:00,1.6114,1.6117,1.6113,1.6116,681500000.0
2006-02-21 22:20:00,1.6115,1.6116,1.6112,1.6112,681500000.0
2006-02-21 22:25:00,1.6113,1.6116,1.6109,1.6114,681500000.0
2006-02-21 22:30:00,1.6113,1.6114,1.6109,1.611,545200000.0
2006-02-21 22:35:00,1.6111,1.6111,1.6105,1.611,545200000.0
2006-02-21 22:40:00,1.6109,1.6112,1.6109,1.6112,408900000.0
2006-02-21 22:45:00,1.6113,1.6113,1.611,1.6111,545200000.0
2006-02-21 22:50:00,1.6112,1.6112,1.6111,1.6112,545200000.0
2006-02-21 22:55:00,1.6111,1.6118,1.6111,1.6117,681500000.0
2006-02-21 23:00:00,1.6119,1.6125,1.6116,1.6116,681500000.0
2006-02-21 23:05:00,1.6115,1.6126,1.6115,1.6124,408900000.0
2006-02-21 23:10:00,1.6125,1.6128,1.6123,1.6124,681500000.0
2006-02-21 23:15:00,1.6122,1.6123,1.6121,1.6121,545200000.0
2006-02-21 23:20:00,1.612,1.6121,1.6118,1.6119,681500000.0
2006-02-21 23:25:00,1.6118,1.6123,1.6117,1.6118,681500000.0
2006-02-21 23:30:00,1.6117,1.612,1.6114,1.612,545200000.0
2006-02-21 23:35:00,1.6119,1.6122,1.6119,1.6121,681500000.0
2006-02-21 23:40:00,1.612,1.6121,1.6114,1.6116,681500000.0
2006-02-21 23:45:00,1.6117,1.6123,1.6117,1.6123,681500000.0
2006-02-21 23:50:00,1.6122,1.6122,1.6118,1.6119,681500000.0
2006-02-21 23:55:00,1.6121,1.6125,1.6116,1.6118,681500000.0
2006-02-22 00:00:00,1.6119,1.6122,1.6119,1.6119,681500000.0
2006-02-22 00:05:00,1.612,1.6121,1.6119,1.612,408900000.0
2006-02-22 00:10:00,1.6119,1.612,1.6118,1.612,681500000.0
2006-02-22 00:15:00,1.6118,1.6122,1.6116,1.6117,681500000.0
2006-02-22 00:20:00,1.6118,1.6119,1.6114,1.6119,681500000.0
2006-02-22 00:25:00,1.6118,1.6123,1.6117,1.6121,545200000.0
2006-02-22 00:30:00,1.6119,1.6119,1.6117,1.6117,681500000.0
2006-02-22 00:35:00,1.6116,1.6116,1.611,1.6114,681500000.0
2006-02-22 00:40:00,1.6115,1.6118,1.6113,1.6116,681500000.0
2006-02-22 00:45:00,1.6115,1.6122,1.6115,1.6119,681500000.0
2006-02-22 00:50:00,1.6118,1.6122,1.6117,1.6122,681500000.0
2006-02-22 00:55:00,1.6121,1.6123,1.6115,1.6118,681500000.0
2006-02-22 01:00:00,1.6119,1.6123,1.6118,1.6122,545200000.0
2006-02-22 01:05:00,1.6123,1.6127,1.6122,1.6123,681500000.0
2006-02-22 01:10:00,1.6124,1.6126,1.6123,1.6123,681500000.0
2006-02-22 01:15:00,1.6125,1.6128,1.612,1.612,681500000.0
2006-02-22 01:20:00,1.6121,1.6125,1.6119,1.6122,681500000.0
2006-02-22 01:25:00,1.6123,1.6123,1.6117,1.612,681500000.0
2006-02-22 01:30:00,1.6122,1.6133,1.6122,1.6131,545200000.0
2006-02-22 01:35:00,1.6129,1.6131,1.6126,1.6128,545200000.0
2006-02-22 01:40:00,1.6127,1.6128,1.6126,1.6128,408900000.0
2006-02-22 01:45:00,1.6127,1.6133,1.6127,1.6129,681500000.0
2006-02-22 01:50:00,1.613,1.6135,1.6129,1.6135,681500000.0
2006-02-22 01:55:00,1.6134,1.6138,1.6128,1.6128,681500000.0
2006-02-22 02:00:00,1.6127,1.6129,1.6124,1.6124,681500000.0
2006-02-22 02:05:00,1.6125,1.6131,1.6123,1.6127,681500000.0
2006-02-22 02:10:00,1.613,1.6131,1.6124,1.613,681500000.0
2006-02-22 02:15:00,1.6125,1.6132,1.6125,1.6129,545200000.0
2006-02-22 02:20:00,1.613,1.613,1.6118,1.6118,681500000.0
2006-02-22 02:25:00,1.6117,1.6121,1.6114,1.6119,681500000.0
2006-02-22 02:30:00,1.6118,1.6121,1.6117,1.612,681500000.0
2006-02-22 02:35:00,1.612,1.6123,1.6113,1.6119,681500000.0
2006-02-22 02:40:00,1.6118,1.6124,1.6117,1.6123,681500000.0
2006-02-22 02:45:00,1.6122,1.6124,1.6119,1.6123,681500000.0
2006-02-22 02:50:00,1.6121,1.6127,1.6119,1.6123,681500000.0
2006-02-22 02:55:00,1.6122,1.6128,1.6121,1.6127,681500000.0
2006-02-22 03:00:00,1.6126,1.6127,1.6122,1.6123,681500000.0
2006-02-22 03:05:00,1.6124,1.6128,1.6123,1.6124,545200000.0
2006-02-22 03:10:00,1.6122,1.6126,1.6121,1.6125,681500000.0
2006-02-22 03:15:00,1.6126,1.6134,1.6126,1.6131,681500000.0
2006-02-22 03:20:00,1.613,1.6133,1.6127,1.6129,681500000.0
2006-02-22 03:25:00,1.613,1.6134,1.6125,1.6126,681500000.0
2006-02-22 03:30:00,1.6125,1.613,1.6125,1.613,545200000.0
2006-02-22 03:35:00,1.6128,1.6132,1.6125,1.6125,681500000.0
2006-02-22 03:40:00,1.6127,1.6129,1.6125,1.6125,545200000.0
2006-02-22 03:45:00,1.6123,1.6125,1.612,1.6123,681500000.0
2006-02-22 03:55:00,1.6121,1.6127,1.6121,1.6124,681500000.0
2006-02-22 04:00:00,1.6126,1.6126,1.6123,1.6124,545200000.0
2006-02-22 04:05:00,1.6125,1.6125,1.6122,1.6122,681500000.0
2006-02-22 04:10:00,1.6121,1.6131,1.6121,1.613,681500000.0
2006-02-22 04:15:00,1.6131,1.6137,1.6126,1.6135,681500000.0
2006-02-22 04:20:00,1.6137,1.6145,1.6135,1.6139,681500000.0
2006-02-22 04:25:00,1.6138,1.6143,1.6138,1.6139,545200000.0
2006-02-22 04:30:00,1.614,1.6142,1.6137,1.6139,545200000.0
2006-02-22 04:35:00,1.614,1.614,1.6138,1.6138,545200000.0
2006-02-22 04:40:00,1.6141,1.6142,1.6137,1.6138,681500000.0
2006-02-22 04:45:00,1.6137,1.614,1.6137,1.6139,408900000.0
2006-02-22 04:50:00,1.6138,1.6138,1.6131,1.6135,545200000.0
2006-02-22 04:55:00,1.6136,1.6136,1.613,1.6132,681500000.0
2006-02-22 05:00:00,1.6133,1.6134,1.6131,1.6131,545200000.0
2006-02-22 05:05:00,1.6132,1.6134,1.6129,1.6132,681500000.0
2006-02-22 05:10:00,1.6133,1.6133,1.613,1.613,545200000.0
2006-02-22 05:15:00,1.6131,1.6135,1.6129,1.6132,545200000.0
2006-02-22 05:20:00,1.6133,1.6134,1.613,1.6132,681500000.0
2006-02-22 05:25:00,1.6134,1.6134,1.613,1.6132,681500000.0
2006-02-22 05:30:00,1.6131,1.6133,1.6129,1.6129,681500000.0
2006-02-22 05:35:00,1.613,1.613,1.6124,1.6129,681500000.0
2006-02-22 05:40:00,1.6128,1.6129,1.6127,1.6128,681500000.0
2006-02-22 05:45:00,1.6127,1.6129,1.6126,1.6128,545200000.0
2006-02-22 05:50:00,1.6129,1.6131,1.6129,1.613,408900000.0
2006-02-22 05:55:00,1.6129,1.6132,1.6128,1.6128,681500000.0
2006-02-22 06:00:00,1.6129,1.6132,1.6128,1.613,681500000.0
2006-02-22 06:05:00,1.6131,1.6131,1.6125,1.6128,681500000.0
2006-02-22 06:10:00,1.6129,1.6131,1.6127,1.613,681500000.0
2006-02-22 06:15:00,1.6129,1.6133,1.6129,1.6131,408900000.0
2006-02-22 06:20:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-22 06:25:00,1.613,1.6131,1.6129,1.613,681500000.0
2006-02-22 06:30:00,1.6132,1.6133,1.6129,1.6129,408900000.0
2006-02-22 06:35:00,1.6128,1.6128,1.6125,1.6128,681500000.0
2006-02-22 06:40:00,1.6129,1.613,1.6128,1.6128,408900000.0
2006-02-22 06:45:00,1.6129,1.6132,1.6129,1.6132,545200000.0
2006-02-22 06:50:00,1.613,1.613,1.6122,1.6123,408900000.0
2006-02-22 06:55:00,1.6122,1.6131,1.6122,1.6129,681500000.0
2006-02-22 07:00:00,1.613,1.6131,1.6127,1.613,681500000.0
2006-02-22 07:05:00,1.6129,1.613,1.6129,1.613,408900000.0
2006-02-22 07:10:00,1.6131,1.6133,1.613,1.6131,545200000.0
2006-02-22 07:15:00,1.6132,1.6133,1.6131,1.6132,408900000.0
2006-02-22 07:20:00,1.6134,1.6134,1.6131,1.6133,681500000.0
2006-02-22 07:25:00,1.6134,1.6135,1.6132,1.6134,681500000.0
2006-02-22 07:30:00,1.6133,1.6136,1.6131,1.6132,681500000.0
2006-02-22 07:35:00,1.6134,1.6137,1.613,1.6136,545200000.0
2006-02-22 07:40:00,1.6135,1.614,1.6135,1.6138,681500000.0
2006-02-22 07:45:00,1.6139,1.614,1.6134,1.6136,681500000.0
2006-02-22 07:50:00,1.6134,1.6136,1.6128,1.6131,681500000.0
2006-02-22 07:55:00,1.613,1.6131,1.6123,1.6123,681500000.0
2006-02-22 08:00:00,1.6124,1.6127,1.612,1.6127,681500000.0
2006-02-22 08:05:00,1.6126,1.6127,1.6124,1.6127,545200000.0
2006-02-22 08:10:00,1.6128,1.6128,1.6123,1.6126,681500000.0
2006-02-22 08:15:00,1.6126,1.6126,1.6117,1.6122,681500000.0
2006-02-22 08:20:00,1.6121,1.6122,1.6112,1.6114,681500000.0
2006-02-22 08:25:00,1.6115,1.6118,1.6107,1.6107,681500000.0
2006-02-22 08:30:00,1.6109,1.6113,1.6105,1.6109,681500000.0
2006-02-22 08:35:00,1.6108,1.6112,1.6104,1.6105,681500000.0
2006-02-22 08:40:00,1.6104,1.6112,1.6104,1.6111,545200000.0
2006-02-22 08:45:00,1.6112,1.612,1.611,1.6119,681500000.0
2006-02-22 08:50:00,1.612,1.6125,1.6117,1.6123,681500000.0
2006-02-22 08:55:00,1.6124,1.6137,1.6124,1.6131,681500000.0
2006-02-22 09:00:00,1.6132,1.6141,1.6129,1.6133,681500000.0
2006-02-22 09:05:00,1.6135,1.6144,1.6135,1.6138,681500000.0
2006-02-22 09:10:00,1.614,1.615,1.6138,1.6145,681500000.0
2006-02-22 09:15:00,1.6144,1.6145,1.6133,1.6136,681500000.0
2006-02-22 09:20:00,1.6135,1.6142,1.6135,1.6141,681500000.0
2006-02-22 09:25:00,1.6142,1.6144,1.6138,1.6138,545200000.0
2006-02-22 09:30:00,1.614,1.6141,1.6136,1.6141,545200000.0
2006-02-22 09:35:00,1.614,1.6148,1.6137,1.6137,681500000.0
2006-02-22 09:40:00,1.6138,1.6141,1.6132,1.6136,681500000.0
2006-02-22 09:45:00,1.6138,1.6138,1.6131,1.6136,681500000.0
2006-02-22 09:50:00,1.6137,1.6147,1.6133,1.6142,681500000.0
2006-02-22 09:55:00,1.6141,1.6155,1.614,1.6151,681500000.0
2006-02-22 10:00:00,1.615,1.6153,1.6144,1.6151,681500000.0
2006-02-22 10:05:00,1.6153,1.6161,1.615,1.6157,681500000.0
2006-02-22 10:10:00,1.6158,1.6159,1.615,1.6153,681500000.0
2006-02-22 10:15:00,1.6152,1.6155,1.6144,1.6145,681500000.0
2006-02-22 10:20:00,1.6144,1.6153,1.6143,1.6147,681500000.0
2006-02-22 10:25:00,1.6148,1.6158,1.6147,1.6157,681500000.0
2006-02-22 10:30:00,1.6158,1.6161,1.6148,1.6152,681500000.0
2006-02-22 10:35:00,1.6151,1.6153,1.6147,1.615,681500000.0
2006-02-22 10:40:00,1.6149,1.6156,1.6147,1.6154,681500000.0
2006-02-22 10:45:00,1.6152,1.6157,1.6149,1.6154,681500000.0
2006-02-22 10:50:00,1.6153,1.6158,1.6151,1.6154,681500000.0
2006-02-22 10:55:00,1.6155,1.616,1.6153,1.616,681500000.0
2006-02-22 11:00:00,1.6159,1.6165,1.6152,1.6152,681500000.0
2006-02-22 11:05:00,1.6153,1.6153,1.6142,1.6145,681500000.0
2006-02-22 11:10:00,1.6146,1.6148,1.6137,1.6139,681500000.0
2006-02-22 11:15:00,1.614,1.614,1.6134,1.6139,681500000.0
2006-02-22 11:20:00,1.6138,1.6139,1.6125,1.613,681500000.0
2006-02-22 11:25:00,1.6129,1.6131,1.6114,1.6127,681500000.0
2006-02-22 11:30:00,1.6128,1.6135,1.6124,1.6126,681500000.0
2006-02-22 11:35:00,1.6127,1.6128,1.6114,1.6122,681500000.0
2006-02-22 11:40:00,1.6121,1.6124,1.6117,1.6122,681500000.0
2006-02-22 11:45:00,1.6122,1.6125,1.6115,1.6115,681500000.0
2006-02-22 11:50:00,1.6116,1.613,1.6115,1.6129,681500000.0
2006-02-22 11:55:00,1.613,1.6134,1.6127,1.6132,681500000.0
2006-02-22 12:00:00,1.6133,1.6137,1.6126,1.6136,681500000.0
2006-02-22 12:05:00,1.6134,1.6146,1.6132,1.6142,681500000.0
2006-02-22 12:10:00,1.6141,1.6151,1.6141,1.6146,681500000.0
2006-02-22 12:15:00,1.6145,1.6151,1.6144,1.6144,681500000.0
2006-02-22 12:20:00,1.614,1.6144,1.6136,1.614,681500000.0
2006-02-22 12:25:00,1.6139,1.614,1.6133,1.6137,681500000.0
2006-02-22 12:30:00,1.614,1.6142,1.6135,1.6142,681500000.0
2006-02-22 12:35:00,1.6141,1.6141,1.6135,1.6135,681500000.0
2006-02-22 12:40:00,1.6135,1.614,1.6132,1.6135,681500000.0
2006-02-22 12:45:00,1.6136,1.6139,1.6135,1.6138,681500000.0
2006-02-22 12:50:00,1.6137,1.6143,1.6136,1.6141,681500000.0
2006-02-22 12:55:00,1.614,1.614,1.6134,1.6134,681500000.0
2006-02-22 13:00:00,1.6137,1.6137,1.6129,1.613,681500000.0
2006-02-22 13:05:00,1.6131,1.6143,1.6128,1.6139,681500000.0
2006-02-22 13:10:00,1.614,1.6146,1.6138,1.6143,681500000.0
2006-02-22 13:15:00,1.6142,1.6153,1.614,1.6153,681500000.0
2006-02-22 13:20:00,1.6152,1.6159,1.615,1.6153,681500000.0
2006-02-22 13:25:00,1.6152,1.6154,1.6147,1.6147,681500000.0
2006-02-22 13:30:00,1.6148,1.6157,1.6148,1.6153,545200000.0
2006-02-22 13:35:00,1.6154,1.6157,1.6151,1.6154,681500000.0
2006-02-22 13:40:00,1.6155,1.6165,1.6154,1.6164,681500000.0
2006-02-22 13:45:00,1.6163,1.6167,1.6162,1.6162,681500000.0
2006-02-22 13:50:00,1.6161,1.6162,1.6156,1.6161,681500000.0
2006-02-22 13:55:00,1.616,1.6166,1.6158,1.6164,681500000.0
2006-02-22 14:00:00,1.6165,1.617,1.6158,1.6162,681500000.0
2006-02-22 14:05:00,1.6164,1.6164,1.616,1.616,681500000.0
2006-02-22 14:10:00,1.6161,1.6163,1.6155,1.6155,681500000.0
2006-02-22 14:15:00,1.6154,1.6162,1.6151,1.6155,681500000.0
2006-02-22 14:20:00,1.6152,1.6156,1.6143,1.6151,681500000.0
2006-02-22 14:25:00,1.615,1.6155,1.614,1.6146,681500000.0
2006-02-22 14:30:00,1.6145,1.6155,1.6135,1.6146,681500000.0
2006-02-22 14:35:00,1.6148,1.6159,1.6144,1.6156,681500000.0
2006-02-22 14:40:00,1.6155,1.616,1.6144,1.6156,681500000.0
2006-02-22 14:45:00,1.6155,1.6158,1.6149,1.6149,681500000.0
2006-02-22 14:50:00,1.615,1.6156,1.6142,1.6147,681500000.0
2006-02-22 14:55:00,1.6149,1.6149,1.614,1.6145,681500000.0
2006-02-22 15:00:00,1.6146,1.6147,1.6138,1.6144,681500000.0
2006-02-22 15:05:00,1.6146,1.6148,1.614,1.6141,681500000.0
2006-02-22 15:10:00,1.614,1.6147,1.6139,1.6139,681500000.0
2006-02-22 15:15:00,1.6141,1.6144,1.6136,1.6142,681500000.0
2006-02-22 15:20:00,1.6144,1.6146,1.6138,1.6141,681500000.0
2006-02-22 15:25:00,1.6142,1.6149,1.6141,1.6147,681500000.0
2006-02-22 15:30:00,1.6146,1.6152,1.6144,1.6147,681500000.0
2006-02-22 15:35:00,1.6146,1.6149,1.6143,1.6147,681500000.0
2006-02-22 15:40:00,1.6146,1.6155,1.6146,1.6153,681500000.0
2006-02-22 15:45:00,1.6152,1.6154,1.6149,1.6153,681500000.0
2006-02-22 15:50:00,1.6152,1.6157,1.6149,1.6152,681500000.0
2006-02-22 15:55:00,1.6153,1.6158,1.6143,1.6143,681500000.0
2006-02-22 16:00:00,1.6141,1.6155,1.6141,1.6148,681500000.0
2006-02-22 16:05:00,1.6152,1.6155,1.6144,1.6146,681500000.0
2006-02-22 16:10:00,1.6144,1.6155,1.6142,1.6154,681500000.0
2006-02-22 16:15:00,1.6153,1.6159,1.6151,1.6158,681500000.0
2006-02-22 16:20:00,1.616,1.6161,1.6156,1.616,681500000.0
2006-02-22 16:25:00,1.6161,1.6166,1.6158,1.6158,681500000.0
2006-02-22 16:30:00,1.6159,1.616,1.6149,1.6149,681500000.0
2006-02-22 16:35:00,1.615,1.6153,1.6148,1.6149,681500000.0
2006-02-22 16:40:00,1.6147,1.6154,1.6147,1.6151,681500000.0
2006-02-22 16:45:00,1.615,1.616,1.615,1.6156,681500000.0
2006-02-22 16:50:00,1.6158,1.6164,1.6155,1.6164,681500000.0
2006-02-22 16:55:00,1.6163,1.6166,1.615,1.615,681500000.0
2006-02-22 17:00:00,1.6151,1.6162,1.6148,1.6159,681500000.0
2006-02-22 17:05:00,1.6161,1.6163,1.6157,1.6159,681500000.0
2006-02-22 17:10:00,1.6158,1.6159,1.6152,1.6157,681500000.0
2006-02-22 17:15:00,1.6156,1.6157,1.6144,1.6146,681500000.0
2006-02-22 17:20:00,1.6147,1.6149,1.6145,1.6146,681500000.0
2006-02-22 17:25:00,1.6145,1.6154,1.6144,1.6151,681500000.0
2006-02-22 17:30:00,1.6152,1.6169,1.6152,1.6159,681500000.0
2006-02-22 17:35:00,1.6157,1.6159,1.6151,1.6154,681500000.0
2006-02-22 17:40:00,1.6153,1.6162,1.6151,1.6162,681500000.0
2006-02-22 17:45:00,1.6163,1.6168,1.6156,1.6156,681500000.0
2006-02-22 17:50:00,1.6157,1.6166,1.6157,1.6165,681500000.0
2006-02-22 17:55:00,1.6166,1.6166,1.6159,1.6163,681500000.0
2006-02-22 18:00:00,1.6164,1.6166,1.6157,1.6157,681500000.0
2006-02-22 18:05:00,1.6161,1.6164,1.6157,1.6163,681500000.0
2006-02-22 18:10:00,1.6164,1.6166,1.6161,1.6163,681500000.0
2006-02-22 18:15:00,1.6162,1.6166,1.6157,1.6162,681500000.0
2006-02-22 18:20:00,1.6163,1.6176,1.6159,1.6171,681500000.0
2006-02-22 18:25:00,1.617,1.6174,1.6164,1.6164,681500000.0
2006-02-22 18:30:00,1.6165,1.6178,1.6164,1.6169,681500000.0
2006-02-22 18:35:00,1.617,1.618,1.6168,1.6179,681500000.0
2006-02-22 18:40:00,1.618,1.6181,1.6174,1.6174,681500000.0
2006-02-22 18:45:00,1.6175,1.6183,1.6175,1.6177,681500000.0
2006-02-22 18:50:00,1.6178,1.6179,1.6174,1.6175,681500000.0
2006-02-22 18:55:00,1.6174,1.6177,1.617,1.6171,681500000.0
2006-02-22 19:00:00,1.6169,1.6177,1.6166,1.6175,681500000.0
2006-02-22 19:05:00,1.6176,1.6179,1.617,1.6178,681500000.0
2006-02-22 19:10:00,1.6177,1.6177,1.617,1.6171,545200000.0
2006-02-22 19:15:00,1.617,1.6174,1.6167,1.6171,681500000.0
2006-02-22 19:20:00,1.6172,1.6174,1.617,1.6171,681500000.0
2006-02-22 19:25:00,1.617,1.617,1.6165,1.6167,681500000.0
2006-02-22 19:30:00,1.6168,1.6169,1.6156,1.6159,681500000.0
2006-02-22 19:35:00,1.6161,1.6168,1.616,1.6165,681500000.0
2006-02-22 19:40:00,1.6166,1.6167,1.616,1.6167,681500000.0
2006-02-22 19:45:00,1.6168,1.6171,1.6168,1.6168,545200000.0
2006-02-22 19:50:00,1.6171,1.6171,1.6168,1.6169,545200000.0
2006-02-22 19:55:00,1.617,1.617,1.6165,1.6168,545200000.0
2006-02-22 20:00:00,1.6167,1.6168,1.6164,1.6167,681500000.0
2006-02-22 20:05:00,1.6166,1.6167,1.6165,1.6166,272600000.0
2006-02-22 20:10:00,1.6165,1.6166,1.6161,1.6163,681500000.0
2006-02-22 20:15:00,1.6162,1.6165,1.616,1.6163,545200000.0
2006-02-22 20:20:00,1.6162,1.6162,1.6157,1.6162,681500000.0
2006-02-22 20:25:00,1.6161,1.6163,1.6154,1.6156,681500000.0
2006-02-22 20:30:00,1.6155,1.6157,1.6147,1.6152,681500000.0
2006-02-22 20:35:00,1.6151,1.6154,1.6147,1.6149,681500000.0
2006-02-22 20:40:00,1.6147,1.6151,1.6144,1.6149,681500000.0
2006-02-22 20:45:00,1.615,1.6153,1.6149,1.6152,408900000.0
2006-02-22 20:50:00,1.615,1.6153,1.6145,1.6145,681500000.0
2006-02-22 20:55:00,1.6146,1.6147,1.6141,1.6146,681500000.0
2006-02-22 21:00:00,1.6145,1.6146,1.6141,1.6145,681500000.0
2006-02-22 21:05:00,1.6147,1.6148,1.6145,1.6147,545200000.0
2006-02-22 21:10:00,1.6146,1.6148,1.6146,1.6147,545200000.0
2006-02-22 21:15:00,1.6148,1.6151,1.6145,1.6149,545200000.0
2006-02-22 21:20:00,1.6146,1.615,1.6146,1.6149,545200000.0
2006-02-22 21:25:00,1.6148,1.6151,1.6147,1.6151,681500000.0
2006-02-22 21:30:00,1.615,1.6156,1.615,1.6155,681500000.0
2006-02-22 21:35:00,1.6154,1.6155,1.6151,1.6154,681500000.0
2006-02-22 21:40:00,1.6155,1.6158,1.6152,1.6158,545200000.0
2006-02-22 21:45:00,1.6157,1.616,1.6155,1.6159,681500000.0
2006-02-22 21:50:00,1.6158,1.6159,1.6156,1.6157,545200000.0
2006-02-22 21:55:00,1.6158,1.616,1.6155,1.6159,681500000.0
2006-02-22 22:00:00,1.6158,1.6165,1.6155,1.6165,681500000.0
2006-02-22 22:05:00,1.6162,1.6168,1.6162,1.6165,681500000.0
2006-02-22 22:10:00,1.6166,1.6172,1.6165,1.6169,681500000.0
2006-02-22 22:15:00,1.6168,1.6174,1.6168,1.6172,681500000.0
2006-02-22 22:20:00,1.6171,1.6191,1.6171,1.6171,681500000.0
2006-02-22 22:25:00,1.6169,1.6171,1.6169,1.6171,408900000.0
2006-02-22 22:30:00,1.6173,1.6173,1.617,1.6173,545200000.0
2006-02-22 22:35:00,1.6174,1.6174,1.6169,1.6171,545200000.0
2006-02-22 22:40:00,1.617,1.6171,1.6168,1.6168,545200000.0
2006-02-22 22:45:00,1.617,1.617,1.6165,1.6165,681500000.0
2006-02-22 22:50:00,1.6164,1.6167,1.6162,1.6167,681500000.0
2006-02-22 22:55:00,1.6165,1.6167,1.6163,1.6167,545200000.0
2006-02-22 23:00:00,1.6165,1.6168,1.6162,1.6168,681500000.0
2006-02-22 23:05:00,1.6167,1.6176,1.6166,1.6175,681500000.0
2006-02-22 23:10:00,1.6174,1.6187,1.6174,1.6187,681500000.0
2006-02-22 23:15:00,1.6186,1.6188,1.6182,1.6183,545200000.0
2006-02-22 23:20:00,1.6185,1.6188,1.6183,1.6184,545200000.0
2006-02-22 23:25:00,1.6183,1.6184,1.6182,1.6183,681500000.0
2006-02-22 23:30:00,1.6182,1.6185,1.618,1.6183,681500000.0
2006-02-22 23:35:00,1.6184,1.6186,1.6183,1.6186,681500000.0
2006-02-22 23:40:00,1.6187,1.619,1.6185,1.6188,545200000.0
2006-02-22 23:45:00,1.619,1.619,1.6182,1.6182,681500000.0
2006-02-22 23:50:00,1.6183,1.6184,1.6182,1.6184,681500000.0
2006-02-22 23:55:00,1.6183,1.6184,1.6179,1.6179,681500000.0
2006-02-23 00:00:00,1.6178,1.6179,1.6174,1.6176,681500000.0
2006-02-23 00:05:00,1.6175,1.6178,1.6174,1.6176,681500000.0
2006-02-23 00:10:00,1.6177,1.6186,1.6176,1.6186,681500000.0
2006-02-23 00:15:00,1.6184,1.6188,1.6184,1.6186,681500000.0
2006-02-23 00:20:00,1.6187,1.6189,1.6184,1.6187,681500000.0
2006-02-23 00:25:00,1.6186,1.6196,1.6185,1.6194,681500000.0
2006-02-23 00:30:00,1.6195,1.6198,1.6193,1.6195,681500000.0
2006-02-23 00:35:00,1.6194,1.62,1.6192,1.6195,681500000.0
2006-02-23 00:40:00,1.6193,1.6193,1.6188,1.619,545200000.0
2006-02-23 00:45:00,1.6191,1.6192,1.619,1.619,408900000.0
2006-02-23 00:50:00,1.6191,1.6193,1.6184,1.619,681500000.0
2006-02-23 00:55:00,1.6191,1.6195,1.6189,1.6195,681500000.0
2006-02-23 01:00:00,1.6194,1.6195,1.6187,1.6189,681500000.0
2006-02-23 01:05:00,1.6191,1.6196,1.6186,1.619,681500000.0
2006-02-23 01:10:00,1.6189,1.6189,1.618,1.6183,681500000.0
2006-02-23 01:15:00,1.6182,1.6184,1.6177,1.6179,681500000.0
2006-02-23 01:20:00,1.6178,1.6185,1.6177,1.6181,681500000.0
2006-02-23 01:25:00,1.618,1.6186,1.6179,1.6184,681500000.0
2006-02-23 01:30:00,1.6186,1.6186,1.6175,1.6178,681500000.0
2006-02-23 01:35:00,1.6179,1.6193,1.6179,1.6192,681500000.0
2006-02-23 01:40:00,1.6191,1.6199,1.6186,1.6186,681500000.0
2006-02-23 01:45:00,1.6188,1.6194,1.6186,1.6193,681500000.0
2006-02-23 01:50:00,1.6194,1.6198,1.6193,1.6194,545200000.0
2006-02-23 01:55:00,1.6192,1.6201,1.6192,1.6201,681500000.0
2006-02-23 02:00:00,1.6199,1.6203,1.6197,1.6199,681500000.0
2006-02-23 02:05:00,1.62,1.6201,1.6198,1.6198,681500000.0
2006-02-23 02:10:00,1.6197,1.62,1.6188,1.6192,681500000.0
2006-02-23 02:15:00,1.6189,1.6193,1.6184,1.6191,681500000.0
2006-02-23 02:20:00,1.6189,1.6194,1.6184,1.6186,681500000.0
2006-02-23 02:25:00,1.6187,1.6189,1.6184,1.6185,681500000.0
2006-02-23 02:30:00,1.6183,1.6187,1.6181,1.6185,681500000.0
2006-02-23 02:35:00,1.6186,1.619,1.6186,1.6189,545200000.0
2006-02-23 02:40:00,1.6187,1.6188,1.618,1.618,681500000.0
2006-02-23 02:45:00,1.6181,1.6183,1.618,1.6181,681500000.0
2006-02-23 02:50:00,1.6182,1.6186,1.6181,1.6186,681500000.0
2006-02-23 02:55:00,1.6185,1.6185,1.6182,1.6184,681500000.0
2006-02-23 03:00:00,1.6185,1.6186,1.6182,1.6186,545200000.0
2006-02-23 03:05:00,1.6185,1.6187,1.6185,1.6185,408900000.0
2006-02-23 03:10:00,1.6184,1.6187,1.6183,1.6184,408900000.0
2006-02-23 03:15:00,1.6185,1.6185,1.6183,1.6183,408900000.0
2006-02-23 03:20:00,1.6182,1.6183,1.6178,1.6182,545200000.0
2006-02-23 03:25:00,1.6183,1.6186,1.618,1.6184,681500000.0
2006-02-23 03:30:00,1.6183,1.6186,1.6182,1.6182,545200000.0
2006-02-23 03:35:00,1.618,1.6182,1.6175,1.6176,681500000.0
2006-02-23 03:40:00,1.6173,1.6176,1.6169,1.6171,681500000.0
2006-02-23 03:45:00,1.6169,1.6174,1.6168,1.6174,681500000.0
2006-02-23 03:50:00,1.6173,1.6174,1.6171,1.6173,545200000.0
2006-02-23 03:55:00,1.6172,1.6174,1.6172,1.6173,408900000.0
2006-02-23 04:00:00,1.6174,1.6176,1.6172,1.6172,545200000.0
2006-02-23 04:05:00,1.6171,1.6179,1.6171,1.6177,681500000.0
2006-02-23 04:10:00,1.6178,1.6179,1.6174,1.6176,545200000.0
2006-02-23 04:15:00,1.6177,1.618,1.6176,1.6179,681500000.0
2006-02-23 04:20:00,1.6178,1.6183,1.6178,1.6183,681500000.0
2006-02-23 04:25:00,1.6182,1.6184,1.6176,1.6184,681500000.0
2006-02-23 04:30:00,1.6183,1.6184,1.6177,1.6182,681500000.0
2006-02-23 04:35:00,1.6181,1.6186,1.6179,1.6183,681500000.0
2006-02-23 04:40:00,1.6182,1.6184,1.6174,1.6178,681500000.0
2006-02-23 04:45:00,1.6177,1.6184,1.6174,1.6184,681500000.0
2006-02-23 04:50:00,1.6185,1.6185,1.6172,1.6177,681500000.0
2006-02-23 04:55:00,1.6178,1.6184,1.6178,1.6181,681500000.0
2006-02-23 05:00:00,1.6182,1.6184,1.6177,1.618,681500000.0
2006-02-23 05:05:00,1.6181,1.6182,1.6173,1.6178,681500000.0
2006-02-23 05:10:00,1.6179,1.6182,1.6173,1.6179,681500000.0
2006-02-23 05:15:00,1.618,1.6183,1.6176,1.6178,681500000.0
2006-02-23 05:20:00,1.618,1.6187,1.6177,1.6183,681500000.0
2006-02-23 05:25:00,1.6184,1.6184,1.6175,1.6178,681500000.0
2006-02-23 05:30:00,1.6179,1.6183,1.6172,1.6177,681500000.0
2006-02-23 05:35:00,1.6176,1.6186,1.6175,1.6186,681500000.0
2006-02-23 05:40:00,1.6187,1.6188,1.6183,1.6184,681500000.0
2006-02-23 05:45:00,1.6185,1.6185,1.6176,1.6176,681500000.0
2006-02-23 05:50:00,1.6177,1.6178,1.6174,1.6178,681500000.0
2006-02-23 05:55:00,1.6177,1.6181,1.6167,1.6181,681500000.0
2006-02-23 06:00:00,1.6178,1.618,1.6171,1.6173,681500000.0
2006-02-23 06:05:00,1.6175,1.6179,1.6173,1.6178,681500000.0
2006-02-23 06:10:00,1.6176,1.6178,1.6174,1.6175,681500000.0
2006-02-23 06:15:00,1.6176,1.6179,1.6174,1.6178,681500000.0
2006-02-23 06:20:00,1.618,1.618,1.6172,1.6176,545200000.0
2006-02-23 06:25:00,1.6177,1.618,1.6175,1.6176,681500000.0
2006-02-23 06:30:00,1.6175,1.6175,1.617,1.6171,681500000.0
2006-02-23 06:35:00,1.6172,1.6179,1.6171,1.6174,681500000.0
2006-02-23 06:40:00,1.6173,1.6179,1.6172,1.6176,681500000.0
2006-02-23 06:45:00,1.6175,1.6184,1.6173,1.6181,681500000.0
2006-02-23 06:50:00,1.6182,1.6187,1.618,1.6182,681500000.0
2006-02-23 06:55:00,1.6183,1.6183,1.6177,1.6178,681500000.0
2006-02-23 07:00:00,1.6177,1.6182,1.6174,1.6174,681500000.0
2006-02-23 07:05:00,1.6173,1.6177,1.6163,1.6164,681500000.0
2006-02-23 07:10:00,1.6163,1.6165,1.615,1.6162,681500000.0
2006-02-23 07:15:00,1.6161,1.6163,1.6154,1.6158,681500000.0
2006-02-23 07:20:00,1.6159,1.6161,1.615,1.6155,681500000.0
2006-02-23 07:25:00,1.6158,1.6164,1.6155,1.6164,681500000.0
2006-02-23 07:30:00,1.6165,1.6169,1.6162,1.6169,681500000.0
2006-02-23 07:35:00,1.617,1.6171,1.6164,1.6167,681500000.0
2006-02-23 07:40:00,1.6168,1.6173,1.6163,1.6173,681500000.0
2006-02-23 07:45:00,1.6172,1.6173,1.6165,1.6168,681500000.0
2006-02-23 07:50:00,1.6169,1.6172,1.6166,1.617,681500000.0
2006-02-23 07:55:00,1.6171,1.6176,1.6171,1.6172,681500000.0
2006-02-23 08:00:00,1.6174,1.6177,1.6167,1.6176,681500000.0
2006-02-23 08:05:00,1.6175,1.6177,1.6169,1.6169,681500000.0
2006-02-23 08:10:00,1.6171,1.6173,1.6168,1.617,681500000.0
2006-02-23 08:15:00,1.6172,1.6173,1.6165,1.6167,681500000.0
2006-02-23 08:20:00,1.6166,1.617,1.6165,1.6166,545200000.0
2006-02-23 08:25:00,1.6167,1.6168,1.6157,1.6158,681500000.0
2006-02-23 08:30:00,1.6159,1.6159,1.6152,1.6152,681500000.0
2006-02-23 08:35:00,1.6153,1.6161,1.6151,1.6154,681500000.0
2006-02-23 08:40:00,1.6155,1.616,1.615,1.6156,681500000.0
2006-02-23 08:45:00,1.6155,1.6163,1.6154,1.616,681500000.0
2006-02-23 08:50:00,1.6161,1.6166,1.6156,1.6162,681500000.0
2006-02-23 08:55:00,1.6161,1.6167,1.616,1.6167,681500000.0
2006-02-23 09:00:00,1.6166,1.6166,1.6154,1.6157,681500000.0
2006-02-23 09:05:00,1.6158,1.6164,1.6149,1.6154,681500000.0
2006-02-23 09:10:00,1.6152,1.6159,1.6149,1.6159,681500000.0
2006-02-23 09:15:00,1.6157,1.6159,1.6151,1.6152,681500000.0
2006-02-23 09:20:00,1.6153,1.6156,1.6149,1.6151,681500000.0
2006-02-23 09:25:00,1.6152,1.6155,1.6146,1.6153,681500000.0
2006-02-23 09:30:00,1.6152,1.6157,1.6151,1.6156,681500000.0
2006-02-23 09:35:00,1.6155,1.6155,1.6146,1.6148,681500000.0
2006-02-23 09:40:00,1.6149,1.615,1.6145,1.6148,681500000.0
2006-02-23 09:45:00,1.6149,1.6151,1.6144,1.6147,681500000.0
2006-02-23 09:50:00,1.6146,1.615,1.6143,1.6147,545200000.0
2006-02-23 09:55:00,1.6149,1.6152,1.6146,1.6148,681500000.0
2006-02-23 10:00:00,1.615,1.6156,1.6144,1.6152,681500000.0
2006-02-23 10:05:00,1.6151,1.6154,1.6146,1.615,681500000.0
2006-02-23 10:10:00,1.6151,1.616,1.6147,1.6154,681500000.0
2006-02-23 10:15:00,1.6155,1.6164,1.6155,1.6156,681500000.0
2006-02-23 10:20:00,1.6157,1.6164,1.6154,1.6163,681500000.0
2006-02-23 10:25:00,1.616,1.6166,1.6151,1.6155,681500000.0
2006-02-23 10:30:00,1.6154,1.6162,1.6152,1.6158,681500000.0
2006-02-23 10:35:00,1.6159,1.6162,1.6154,1.6155,681500000.0
2006-02-23 10:40:00,1.6156,1.6163,1.6149,1.6155,681500000.0
2006-02-23 10:45:00,1.6154,1.616,1.6148,1.6149,681500000.0
2006-02-23 10:50:00,1.6148,1.6155,1.6145,1.6155,681500000.0
2006-02-23 10:55:00,1.6154,1.6156,1.6141,1.6145,681500000.0
2006-02-23 11:00:00,1.6146,1.615,1.6139,1.6142,681500000.0
2006-02-23 11:05:00,1.6141,1.6144,1.6139,1.6142,681500000.0
2006-02-23 11:10:00,1.6143,1.6144,1.6141,1.6141,681500000.0
2006-02-23 11:15:00,1.6142,1.6154,1.6141,1.6147,681500000.0
2006-02-23 11:20:00,1.6145,1.6148,1.6139,1.6144,681500000.0
2006-02-23 11:25:00,1.6145,1.615,1.6136,1.6138,681500000.0
2006-02-23 11:30:00,1.6139,1.6143,1.6133,1.6135,681500000.0
2006-02-23 11:35:00,1.6137,1.6144,1.6133,1.6142,681500000.0
2006-02-23 11:40:00,1.6143,1.6143,1.6124,1.6131,681500000.0
2006-02-23 11:45:00,1.613,1.6133,1.6123,1.6127,681500000.0
2006-02-23 11:50:00,1.6126,1.6136,1.6124,1.6127,681500000.0
2006-02-23 11:55:00,1.6128,1.6137,1.6124,1.6127,681500000.0
2006-02-23 12:00:00,1.6126,1.6129,1.612,1.6124,681500000.0
2006-02-23 12:05:00,1.6125,1.6133,1.6121,1.6133,681500000.0
2006-02-23 12:10:00,1.6132,1.614,1.6132,1.6136,681500000.0
2006-02-23 12:15:00,1.6135,1.6143,1.6123,1.6123,681500000.0
2006-02-23 12:20:00,1.6127,1.6134,1.6127,1.613,681500000.0
2006-02-23 12:25:00,1.6131,1.6134,1.6129,1.6131,681500000.0
2006-02-23 12:30:00,1.6132,1.6132,1.6124,1.613,681500000.0
2006-02-23 12:35:00,1.6129,1.6134,1.6129,1.6133,681500000.0
2006-02-23 12:40:00,1.6132,1.6135,1.613,1.6134,681500000.0
2006-02-23 12:45:00,1.6133,1.6134,1.6128,1.6129,681500000.0
2006-02-23 12:50:00,1.6128,1.6129,1.6123,1.6129,681500000.0
2006-02-23 12:55:00,1.6132,1.6132,1.6123,1.6129,681500000.0
2006-02-23 13:00:00,1.6131,1.6132,1.6122,1.6124,681500000.0
2006-02-23 13:05:00,1.6126,1.6127,1.6122,1.6125,681500000.0
2006-02-23 13:10:00,1.6124,1.6131,1.6124,1.6131,681500000.0
2006-02-23 13:15:00,1.613,1.6131,1.6121,1.6121,681500000.0
2006-02-23 13:20:00,1.6122,1.613,1.6121,1.6126,681500000.0
2006-02-23 13:25:00,1.6125,1.6129,1.6125,1.6128,681500000.0
2006-02-23 13:30:00,1.6127,1.6129,1.6121,1.6122,681500000.0
2006-02-23 13:35:00,1.6124,1.6125,1.6116,1.612,681500000.0
2006-02-23 13:40:00,1.6118,1.6124,1.6118,1.6123,681500000.0
2006-02-23 13:45:00,1.6121,1.6123,1.6117,1.6122,681500000.0
2006-02-23 13:50:00,1.6124,1.6125,1.6117,1.6121,681500000.0
2006-02-23 13:55:00,1.6122,1.6124,1.6117,1.612,681500000.0
2006-02-23 14:00:00,1.6118,1.6124,1.6117,1.6119,681500000.0
2006-02-23 14:05:00,1.6121,1.6122,1.6115,1.6118,681500000.0
2006-02-23 14:10:00,1.6119,1.6119,1.6114,1.6114,681500000.0
2006-02-23 14:15:00,1.6113,1.6117,1.6109,1.6111,681500000.0
2006-02-23 14:20:00,1.6112,1.6116,1.6106,1.6109,681500000.0
2006-02-23 14:25:00,1.6108,1.6114,1.6106,1.6112,681500000.0
2006-02-23 14:30:00,1.6113,1.6118,1.6107,1.6114,681500000.0
2006-02-23 14:35:00,1.6116,1.6119,1.6108,1.6112,681500000.0
2006-02-23 14:40:00,1.6111,1.6116,1.6105,1.6114,681500000.0
2006-02-23 14:45:00,1.6113,1.6119,1.611,1.6117,545200000.0
2006-02-23 14:50:00,1.6116,1.6124,1.6116,1.6122,681500000.0
2006-02-23 14:55:00,1.6121,1.6121,1.6113,1.6118,681500000.0
2006-02-23 15:00:00,1.6119,1.612,1.6113,1.6119,681500000.0
2006-02-23 15:05:00,1.6121,1.6125,1.6115,1.6118,681500000.0
2006-02-23 15:10:00,1.6117,1.6123,1.6116,1.6121,681500000.0
2006-02-23 15:15:00,1.612,1.6124,1.6113,1.6119,681500000.0
2006-02-23 15:20:00,1.612,1.6124,1.6115,1.6121,681500000.0
2006-02-23 15:25:00,1.612,1.6126,1.6118,1.6123,681500000.0
2006-02-23 15:30:00,1.6122,1.6132,1.6119,1.6123,681500000.0
2006-02-23 15:35:00,1.6124,1.6127,1.6121,1.6124,681500000.0
2006-02-23 15:40:00,1.6122,1.6137,1.6121,1.6137,681500000.0
2006-02-23 15:45:00,1.6136,1.6138,1.6117,1.6121,681500000.0
2006-02-23 15:50:00,1.6123,1.6125,1.6114,1.6118,681500000.0
2006-02-23 15:55:00,1.6121,1.6124,1.6114,1.6121,681500000.0
2006-02-23 16:00:00,1.6122,1.6129,1.6116,1.6127,681500000.0
2006-02-23 16:05:00,1.6125,1.6127,1.6119,1.6119,681500000.0
2006-02-23 16:10:00,1.612,1.6125,1.6118,1.6122,681500000.0
2006-02-23 16:15:00,1.6121,1.6124,1.6114,1.6116,681500000.0
2006-02-23 16:20:00,1.6115,1.6121,1.611,1.6118,681500000.0
2006-02-23 16:25:00,1.6119,1.6124,1.6114,1.6119,681500000.0
2006-02-23 16:30:00,1.612,1.612,1.611,1.6117,681500000.0
2006-02-23 16:35:00,1.6115,1.6122,1.6113,1.6116,681500000.0
2006-02-23 16:40:00,1.6115,1.6123,1.6112,1.6122,681500000.0
2006-02-23 16:45:00,1.612,1.613,1.6118,1.6121,681500000.0
2006-02-23 16:50:00,1.6119,1.6121,1.6107,1.6115,681500000.0
2006-02-23 16:55:00,1.6117,1.613,1.6115,1.6126,681500000.0
2006-02-23 17:00:00,1.6125,1.6126,1.6119,1.6124,681500000.0
2006-02-23 17:05:00,1.6123,1.6127,1.6113,1.6126,681500000.0
2006-02-23 17:10:00,1.6125,1.6127,1.6113,1.6114,681500000.0
2006-02-23 17:15:00,1.6113,1.6115,1.6108,1.6112,681500000.0
2006-02-23 17:20:00,1.6111,1.6113,1.6104,1.6109,681500000.0
2006-02-23 17:25:00,1.6108,1.6112,1.6106,1.6111,681500000.0
2006-02-23 17:30:00,1.611,1.6114,1.6108,1.6112,681500000.0
2006-02-23 17:35:00,1.6113,1.6116,1.611,1.6113,681500000.0
2006-02-23 17:40:00,1.6114,1.612,1.6111,1.6117,545200000.0
2006-02-23 17:45:00,1.6119,1.6121,1.6114,1.6117,681500000.0
2006-02-23 17:50:00,1.6116,1.6117,1.6113,1.6115,681500000.0
2006-02-23 17:55:00,1.6114,1.6118,1.6112,1.6113,681500000.0
2006-02-23 18:00:00,1.6112,1.6117,1.6109,1.6114,681500000.0
2006-02-23 18:05:00,1.6113,1.6114,1.6107,1.6109,681500000.0
2006-02-23 18:10:00,1.6108,1.6114,1.6103,1.6108,681500000.0
2006-02-23 18:15:00,1.6109,1.6111,1.61,1.61,681500000.0
2006-02-23 18:20:00,1.6101,1.6106,1.6097,1.6099,681500000.0
2006-02-23 18:25:00,1.61,1.6105,1.6094,1.6104,681500000.0
2006-02-23 18:30:00,1.6106,1.6116,1.6104,1.611,681500000.0
2006-02-23 18:35:00,1.6109,1.6113,1.6104,1.6109,681500000.0
2006-02-23 18:40:00,1.611,1.6112,1.6103,1.6108,681500000.0
2006-02-23 18:45:00,1.6106,1.6109,1.6103,1.6107,681500000.0
2006-02-23 18:50:00,1.6106,1.6109,1.6104,1.6105,681500000.0
2006-02-23 18:55:00,1.6106,1.6106,1.6102,1.6104,681500000.0
2006-02-23 19:00:00,1.6102,1.6115,1.6102,1.6111,681500000.0
2006-02-23 19:05:00,1.6112,1.6132,1.611,1.6127,681500000.0
2006-02-23 19:10:00,1.6125,1.613,1.6122,1.6126,681500000.0
2006-02-23 19:15:00,1.6125,1.6136,1.6125,1.6134,681500000.0
2006-02-23 19:20:00,1.6136,1.6144,1.6125,1.614,681500000.0
2006-02-23 19:25:00,1.6144,1.6147,1.6137,1.6139,681500000.0
2006-02-23 19:30:00,1.614,1.6141,1.6137,1.614,681500000.0
2006-02-23 19:35:00,1.6138,1.6142,1.6136,1.614,681500000.0
2006-02-23 19:40:00,1.6139,1.614,1.6134,1.6135,545200000.0
2006-02-23 19:45:00,1.6136,1.6141,1.6135,1.614,681500000.0
2006-02-23 19:50:00,1.6139,1.6141,1.6138,1.6138,681500000.0
2006-02-23 19:55:00,1.614,1.6146,1.6136,1.6143,681500000.0
2006-02-23 20:00:00,1.6142,1.6143,1.6136,1.6136,681500000.0
2006-02-23 20:05:00,1.6134,1.6138,1.6133,1.6135,681500000.0
2006-02-23 20:10:00,1.6136,1.6139,1.6136,1.6137,681500000.0
2006-02-23 20:15:00,1.6138,1.6138,1.6132,1.6132,545200000.0
2006-02-23 20:20:00,1.6134,1.6136,1.6131,1.6136,681500000.0
2006-02-23 20:25:00,1.6135,1.614,1.6133,1.6134,681500000.0
2006-02-23 20:30:00,1.6135,1.6137,1.6133,1.6134,545200000.0
2006-02-23 20:35:00,1.6136,1.6141,1.6136,1.614,681500000.0
2006-02-23 20:40:00,1.6139,1.614,1.6133,1.6134,681500000.0
2006-02-23 20:45:00,1.6136,1.6141,1.6134,1.6139,681500000.0
2006-02-23 20:50:00,1.6138,1.614,1.6128,1.6131,681500000.0
2006-02-23 20:55:00,1.613,1.6133,1.6129,1.6131,545200000.0
2006-02-23 21:00:00,1.613,1.6132,1.6127,1.6132,681500000.0
2006-02-23 21:05:00,1.6131,1.6132,1.6128,1.6129,681500000.0
2006-02-23 21:10:00,1.613,1.6132,1.6127,1.6131,681500000.0
2006-02-23 21:15:00,1.613,1.6134,1.6125,1.6132,681500000.0
2006-02-23 21:20:00,1.6133,1.6134,1.6127,1.613,545200000.0
2006-02-23 21:25:00,1.6128,1.6132,1.6125,1.6129,681500000.0
2006-02-23 21:30:00,1.6128,1.6132,1.6127,1.6132,681500000.0
2006-02-23 21:35:00,1.6133,1.6134,1.6128,1.6128,681500000.0
2006-02-23 21:40:00,1.6129,1.6129,1.6125,1.6127,681500000.0
2006-02-23 21:45:00,1.6126,1.6128,1.6124,1.6126,545200000.0
2006-02-23 21:50:00,1.6129,1.613,1.6125,1.6125,681500000.0
2006-02-23 21:55:00,1.6127,1.6132,1.6126,1.6131,681500000.0
2006-02-23 22:00:00,1.6129,1.6132,1.6129,1.6131,681500000.0
2006-02-23 22:05:00,1.6132,1.6133,1.6131,1.6132,408900000.0
2006-02-23 22:10:00,1.613,1.6133,1.6127,1.6131,681500000.0
2006-02-23 22:15:00,1.6132,1.6134,1.6129,1.6131,681500000.0
2006-02-23 22:20:00,1.6129,1.6133,1.6126,1.6131,681500000.0
2006-02-23 22:25:00,1.6132,1.6133,1.6128,1.613,681500000.0
2006-02-23 22:30:00,1.6131,1.6134,1.6127,1.6127,681500000.0
2006-02-23 22:35:00,1.6128,1.6131,1.6126,1.613,681500000.0
2006-02-23 22:40:00,1.6129,1.6129,1.6126,1.6127,681500000.0
2006-02-23 22:45:00,1.6126,1.6131,1.6125,1.6131,408900000.0
2006-02-23 22:50:00,1.6132,1.6132,1.6127,1.6127,681500000.0
2006-02-23 22:55:00,1.6126,1.6127,1.6124,1.6127,681500000.0
2006-02-23 23:00:00,1.6126,1.6127,1.6124,1.6125,545200000.0
2006-02-23 23:05:00,1.6126,1.6132,1.6125,1.613,681500000.0
2006-02-23 23:10:00,1.6131,1.6135,1.613,1.6135,681500000.0
2006-02-23 23:15:00,1.6136,1.6136,1.6132,1.6132,681500000.0
2006-02-23 23:20:00,1.6134,1.6136,1.6134,1.6135,408900000.0
2006-02-23 23:25:00,1.6134,1.6134,1.6128,1.6128,681500000.0
2006-02-23 23:30:00,1.613,1.6133,1.6127,1.613,681500000.0
2006-02-23 23:35:00,1.6129,1.6132,1.6128,1.6129,545200000.0
2006-02-23 23:40:00,1.613,1.6144,1.613,1.6139,681500000.0
2006-02-23 23:45:00,1.6141,1.6144,1.6137,1.6144,545200000.0
2006-02-23 23:50:00,1.6145,1.6145,1.6139,1.6139,681500000.0
2006-02-23 23:55:00,1.6137,1.6139,1.6132,1.6132,408900000.0
2006-02-24 00:00:00,1.6134,1.6138,1.6128,1.6133,681500000.0
2006-02-24 00:05:00,1.6132,1.6136,1.613,1.6133,681500000.0
2006-02-24 00:10:00,1.6132,1.6136,1.613,1.6134,681500000.0
2006-02-24 00:15:00,1.6136,1.6136,1.6132,1.6136,408900000.0
2006-02-24 00:20:00,1.6135,1.6135,1.6127,1.6127,681500000.0
2006-02-24 00:25:00,1.6126,1.6128,1.6123,1.6127,545200000.0
2006-02-24 00:30:00,1.6128,1.6129,1.6128,1.6129,272600000.0
2006-02-24 00:35:00,1.6132,1.6132,1.6129,1.6131,681500000.0
2006-02-24 00:40:00,1.613,1.6133,1.6129,1.6131,681500000.0
2006-02-24 00:45:00,1.6132,1.6133,1.6129,1.613,545200000.0
2006-02-24 00:50:00,1.6128,1.6132,1.6128,1.6132,681500000.0
2006-02-24 00:55:00,1.6131,1.614,1.6129,1.6137,681500000.0
2006-02-24 01:00:00,1.6135,1.6137,1.6131,1.6136,681500000.0
2006-02-24 01:05:00,1.6135,1.6136,1.6119,1.6125,681500000.0
2006-02-24 01:10:00,1.6124,1.6126,1.612,1.612,681500000.0
2006-02-24 01:15:00,1.6118,1.6123,1.611,1.6122,681500000.0
2006-02-24 01:20:00,1.6123,1.6141,1.6122,1.6136,681500000.0
2006-02-24 01:25:00,1.6135,1.615,1.6135,1.6136,681500000.0
2006-02-24 01:30:00,1.6137,1.6143,1.6119,1.6121,681500000.0
2006-02-24 01:35:00,1.612,1.6128,1.6119,1.6128,681500000.0
2006-02-24 01:40:00,1.6129,1.6138,1.6128,1.6134,681500000.0
2006-02-24 01:45:00,1.6132,1.6137,1.6126,1.6129,681500000.0
2006-02-24 01:50:00,1.613,1.6132,1.6124,1.6127,681500000.0
2006-02-24 01:55:00,1.6125,1.6128,1.6119,1.612,681500000.0
2006-02-24 02:00:00,1.6121,1.6122,1.6118,1.6121,681500000.0
2006-02-24 02:05:00,1.612,1.6128,1.612,1.6121,681500000.0
2006-02-24 02:10:00,1.6122,1.6128,1.6121,1.6124,681500000.0
2006-02-24 02:15:00,1.6129,1.613,1.6124,1.6127,681500000.0
2006-02-24 02:20:00,1.6126,1.6128,1.6121,1.6121,681500000.0
2006-02-24 02:25:00,1.612,1.6121,1.6116,1.6119,681500000.0
2006-02-24 02:30:00,1.612,1.6126,1.6118,1.6123,681500000.0
2006-02-24 02:35:00,1.6122,1.6128,1.6121,1.6127,681500000.0
2006-02-24 02:40:00,1.6128,1.613,1.6126,1.6127,681500000.0
2006-02-24 02:45:00,1.6126,1.6127,1.6123,1.6123,681500000.0
2006-02-24 02:50:00,1.6122,1.6127,1.612,1.6124,681500000.0
2006-02-24 02:55:00,1.6125,1.6125,1.6121,1.6124,681500000.0
2006-02-24 03:00:00,1.6122,1.6125,1.6115,1.6119,681500000.0
2006-02-24 03:05:00,1.6117,1.6121,1.6116,1.6117,681500000.0
2006-02-24 03:10:00,1.6118,1.6119,1.6113,1.6114,681500000.0
2006-02-24 03:15:00,1.6113,1.6116,1.6107,1.6108,681500000.0
2006-02-24 03:20:00,1.6109,1.6111,1.6105,1.6107,681500000.0
2006-02-24 03:25:00,1.6108,1.6112,1.6108,1.6109,545200000.0
2006-02-24 03:30:00,1.6108,1.6109,1.6098,1.6101,545200000.0
2006-02-24 03:35:00,1.61,1.6107,1.6096,1.6107,681500000.0
2006-02-24 03:40:00,1.6108,1.6108,1.6102,1.6107,681500000.0
2006-02-24 03:45:00,1.6106,1.6109,1.6102,1.6105,681500000.0
2006-02-24 03:50:00,1.6106,1.611,1.6106,1.6109,681500000.0
2006-02-24 03:55:00,1.611,1.611,1.6103,1.6105,681500000.0
2006-02-24 04:00:00,1.6104,1.6104,1.6099,1.6099,681500000.0
2006-02-24 04:05:00,1.6098,1.6102,1.6096,1.61,681500000.0
2006-02-24 04:10:00,1.6101,1.6103,1.6097,1.6101,681500000.0
2006-02-24 04:15:00,1.61,1.6103,1.6099,1.6101,681500000.0
2006-02-24 04:20:00,1.61,1.61,1.6095,1.61,681500000.0
2006-02-24 04:25:00,1.6101,1.6101,1.6099,1.61,681500000.0
2006-02-24 04:30:00,1.6101,1.6105,1.6099,1.6103,681500000.0
2006-02-24 04:35:00,1.6104,1.6113,1.6103,1.6113,681500000.0
2006-02-24 04:40:00,1.6114,1.6115,1.6112,1.6112,681500000.0
2006-02-24 04:45:00,1.6111,1.6114,1.6111,1.6111,681500000.0
2006-02-24 04:50:00,1.6112,1.6115,1.6111,1.6113,681500000.0
2006-02-24 04:55:00,1.6112,1.6114,1.6109,1.611,545200000.0
2006-02-24 05:00:00,1.6107,1.6108,1.6103,1.6107,681500000.0
2006-02-24 05:05:00,1.6108,1.6118,1.6107,1.6115,681500000.0
2006-02-24 05:10:00,1.6112,1.6116,1.6111,1.6114,681500000.0
2006-02-24 05:15:00,1.6115,1.6116,1.6111,1.6112,545200000.0
2006-02-24 05:20:00,1.6111,1.6112,1.6106,1.6111,681500000.0
2006-02-24 05:25:00,1.6112,1.6112,1.6109,1.6109,408900000.0
2006-02-24 05:30:00,1.6108,1.6114,1.6107,1.6112,681500000.0
2006-02-24 05:35:00,1.6113,1.6116,1.6111,1.6114,681500000.0
2006-02-24 05:40:00,1.6115,1.6116,1.611,1.6111,681500000.0
2006-02-24 05:45:00,1.6112,1.6113,1.6107,1.6107,681500000.0
2006-02-24 05:50:00,1.6106,1.6109,1.6106,1.6107,681500000.0
2006-02-24 05:55:00,1.6106,1.6106,1.6104,1.6105,545200000.0
2006-02-24 06:00:00,1.6107,1.6107,1.6103,1.6104,681500000.0
2006-02-24 06:05:00,1.6105,1.6107,1.6105,1.6106,545200000.0
2006-02-24 06:10:00,1.6107,1.6107,1.6102,1.6105,681500000.0
2006-02-24 06:15:00,1.6104,1.6107,1.6103,1.6103,681500000.0
2006-02-24 06:20:00,1.6104,1.6106,1.6103,1.6104,681500000.0
2006-02-24 06:25:00,1.6103,1.6104,1.6093,1.6098,681500000.0
2006-02-24 06:30:00,1.6097,1.6102,1.6097,1.6102,545200000.0
2006-02-24 06:35:00,1.6101,1.6106,1.61,1.6105,545200000.0
2006-02-24 06:40:00,1.6104,1.6106,1.6102,1.6106,681500000.0
2006-02-24 06:45:00,1.6105,1.6112,1.6105,1.6109,681500000.0
2006-02-24 06:50:00,1.611,1.6111,1.6104,1.6105,681500000.0
2006-02-24 06:55:00,1.6106,1.6109,1.6104,1.6108,681500000.0
2006-02-24 07:00:00,1.6109,1.6112,1.6108,1.6109,681500000.0
2006-02-24 07:05:00,1.611,1.611,1.6106,1.6108,681500000.0
2006-02-24 07:10:00,1.6107,1.6109,1.6103,1.6108,545200000.0
2006-02-24 07:15:00,1.6107,1.6109,1.6106,1.6106,681500000.0
2006-02-24 07:20:00,1.6107,1.6107,1.61,1.61,681500000.0
2006-02-24 07:25:00,1.6101,1.6102,1.6092,1.6094,681500000.0
2006-02-24 07:30:00,1.6096,1.6102,1.6094,1.6095,681500000.0
2006-02-24 07:35:00,1.6096,1.6101,1.6096,1.6098,681500000.0
2006-02-24 07:40:00,1.6099,1.6101,1.6091,1.6097,681500000.0
2006-02-24 07:45:00,1.6098,1.61,1.6095,1.6095,681500000.0
2006-02-24 07:50:00,1.6097,1.6097,1.6089,1.6093,681500000.0
2006-02-24 07:55:00,1.6094,1.6099,1.6094,1.6095,681500000.0
2006-02-24 08:00:00,1.6094,1.6098,1.6093,1.6098,681500000.0
2006-02-24 08:05:00,1.6096,1.6099,1.6094,1.6099,681500000.0
2006-02-24 08:10:00,1.61,1.6104,1.6096,1.6099,681500000.0
2006-02-24 08:15:00,1.6098,1.6102,1.6097,1.61,681500000.0
2006-02-24 08:20:00,1.6101,1.6102,1.6095,1.6101,681500000.0
2006-02-24 08:25:00,1.6102,1.6105,1.6099,1.6103,681500000.0
2006-02-24 08:30:00,1.6102,1.6105,1.6097,1.61,681500000.0
2006-02-24 08:35:00,1.6101,1.6105,1.6093,1.6096,681500000.0
2006-02-24 08:40:00,1.6097,1.6103,1.6093,1.6096,681500000.0
2006-02-24 08:45:00,1.6098,1.6105,1.6096,1.6104,681500000.0
2006-02-24 08:50:00,1.6106,1.6108,1.6102,1.6104,681500000.0
2006-02-24 08:55:00,1.6105,1.6108,1.6102,1.6103,681500000.0
2006-02-24 09:00:00,1.6102,1.6104,1.6095,1.6099,681500000.0
2006-02-24 09:05:00,1.6098,1.6099,1.6083,1.6092,681500000.0
2006-02-24 09:10:00,1.6091,1.6093,1.6076,1.6084,681500000.0
2006-02-24 09:15:00,1.6082,1.6089,1.6081,1.6085,681500000.0
2006-02-24 09:20:00,1.6086,1.6089,1.6077,1.6082,681500000.0
2006-02-24 09:25:00,1.6081,1.6088,1.6077,1.6088,681500000.0
2006-02-24 09:30:00,1.609,1.609,1.6077,1.6077,681500000.0
2006-02-24 09:35:00,1.6076,1.6081,1.6066,1.608,681500000.0
2006-02-24 09:40:00,1.6081,1.6082,1.6074,1.608,681500000.0
2006-02-24 09:45:00,1.6081,1.6088,1.6079,1.6079,681500000.0
2006-02-24 09:50:00,1.6077,1.608,1.6074,1.6077,681500000.0
2006-02-24 09:55:00,1.6078,1.6091,1.6078,1.609,681500000.0
2006-02-24 10:00:00,1.6089,1.6093,1.6088,1.6091,681500000.0
2006-02-24 10:05:00,1.6092,1.6094,1.6087,1.6093,681500000.0
2006-02-24 10:10:00,1.6095,1.6098,1.6091,1.6093,681500000.0
2006-02-24 10:15:00,1.6094,1.6096,1.6085,1.6086,681500000.0
2006-02-24 10:20:00,1.6085,1.6096,1.6083,1.6091,681500000.0
2006-02-24 10:25:00,1.6089,1.6091,1.6086,1.6086,408900000.0
2006-02-24 10:30:00,1.6087,1.6098,1.6087,1.6095,681500000.0
2006-02-24 10:35:00,1.6094,1.6096,1.609,1.6095,681500000.0
2006-02-24 10:40:00,1.6094,1.6101,1.6084,1.6088,681500000.0
2006-02-24 10:45:00,1.6087,1.6088,1.608,1.6081,681500000.0
2006-02-24 10:50:00,1.6082,1.6082,1.6069,1.6071,681500000.0
2006-02-24 10:55:00,1.6072,1.6073,1.6058,1.606,681500000.0
2006-02-24 11:00:00,1.6059,1.6061,1.6042,1.605,681500000.0
2006-02-24 11:05:00,1.6052,1.6054,1.6044,1.6049,681500000.0
2006-02-24 11:10:00,1.605,1.6056,1.6049,1.605,681500000.0
2006-02-24 11:15:00,1.6049,1.6053,1.6048,1.6051,681500000.0
2006-02-24 11:20:00,1.6052,1.6057,1.605,1.6054,681500000.0
2006-02-24 11:25:00,1.6053,1.6057,1.6047,1.6047,681500000.0
2006-02-24 11:30:00,1.6049,1.6056,1.6047,1.6055,681500000.0
2006-02-24 11:35:00,1.6052,1.6055,1.6045,1.6046,545200000.0
2006-02-24 11:40:00,1.6047,1.6055,1.6047,1.6052,681500000.0
2006-02-24 11:45:00,1.6051,1.6057,1.605,1.6053,681500000.0
2006-02-24 11:50:00,1.6052,1.6057,1.6042,1.6051,681500000.0
2006-02-24 11:55:00,1.6052,1.6058,1.6047,1.6057,681500000.0
2006-02-24 12:00:00,1.6058,1.6058,1.6047,1.6047,681500000.0
2006-02-24 12:05:00,1.6048,1.6052,1.6047,1.6048,681500000.0
2006-02-24 12:10:00,1.6049,1.6052,1.6045,1.6045,681500000.0
2006-02-24 12:15:00,1.6047,1.6054,1.6045,1.6053,681500000.0
2006-02-24 12:20:00,1.6054,1.6055,1.6043,1.6045,681500000.0
2006-02-24 12:25:00,1.6044,1.605,1.6038,1.6047,681500000.0
2006-02-24 12:30:00,1.6046,1.6057,1.6044,1.6054,681500000.0
2006-02-24 12:35:00,1.6057,1.606,1.6051,1.6052,681500000.0
2006-02-24 12:40:00,1.6051,1.606,1.6049,1.606,681500000.0
2006-02-24 12:45:00,1.6059,1.6067,1.6058,1.6063,681500000.0
2006-02-24 12:50:00,1.6062,1.6062,1.6057,1.606,681500000.0
2006-02-24 12:55:00,1.6059,1.607,1.6058,1.6069,681500000.0
2006-02-24 13:00:00,1.6068,1.6099,1.6067,1.6073,681500000.0
2006-02-24 13:05:00,1.6071,1.6081,1.6071,1.608,681500000.0
2006-02-24 13:10:00,1.6079,1.6081,1.6074,1.6075,681500000.0
2006-02-24 13:15:00,1.6074,1.6083,1.6074,1.6074,681500000.0
2006-02-24 13:20:00,1.6073,1.6073,1.6066,1.6067,681500000.0
2006-02-24 13:25:00,1.6068,1.607,1.606,1.6061,681500000.0
2006-02-24 13:30:00,1.6062,1.6062,1.6055,1.6058,681500000.0
2006-02-24 13:35:00,1.6057,1.6061,1.6051,1.6053,681500000.0
2006-02-24 13:40:00,1.6052,1.6055,1.6044,1.605,681500000.0
2006-02-24 13:45:00,1.6053,1.6055,1.6051,1.6053,408900000.0
2006-02-24 13:50:00,1.6052,1.6054,1.6048,1.6053,681500000.0
2006-02-24 13:55:00,1.6052,1.6054,1.6049,1.6052,545200000.0
2006-02-24 14:00:00,1.6053,1.6055,1.6051,1.6054,545200000.0
2006-02-24 14:05:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-24 14:10:00,1.6049,1.6058,1.6049,1.6054,681500000.0
2006-02-24 14:15:00,1.6057,1.6062,1.6051,1.6055,681500000.0
2006-02-24 14:20:00,1.6056,1.6065,1.6056,1.6065,681500000.0
2006-02-24 14:25:00,1.6064,1.6067,1.6062,1.6066,681500000.0
2006-02-24 14:30:00,1.6067,1.6076,1.606,1.6073,681500000.0
2006-02-24 14:35:00,1.6071,1.6072,1.6058,1.6058,681500000.0
2006-02-24 14:40:00,1.6059,1.6065,1.6054,1.6062,681500000.0
2006-02-24 14:45:00,1.606,1.6062,1.6049,1.6058,681500000.0
2006-02-24 14:50:00,1.6059,1.6065,1.6058,1.6065,681500000.0
2006-02-24 14:55:00,1.6064,1.6072,1.6061,1.6065,681500000.0
2006-02-24 15:00:00,1.6066,1.6068,1.6058,1.6062,681500000.0
2006-02-24 15:05:00,1.6061,1.6062,1.6056,1.6062,681500000.0
2006-02-24 15:10:00,1.6063,1.6067,1.6061,1.6063,681500000.0
2006-02-24 15:15:00,1.6065,1.6071,1.6063,1.6066,681500000.0
2006-02-24 15:20:00,1.6065,1.6071,1.6062,1.6066,681500000.0
2006-02-24 15:25:00,1.6065,1.6068,1.6061,1.6065,681500000.0
2006-02-24 15:30:00,1.6064,1.6068,1.6063,1.6065,681500000.0
2006-02-24 15:35:00,1.6064,1.6068,1.6063,1.6067,545200000.0
2006-02-24 15:40:00,1.6066,1.6069,1.6063,1.6063,681500000.0
2006-02-24 15:45:00,1.6064,1.607,1.6063,1.6068,681500000.0
2006-02-24 15:50:00,1.6069,1.607,1.6065,1.6068,681500000.0
2006-02-24 15:55:00,1.6066,1.6072,1.6066,1.607,681500000.0
2006-02-24 16:00:00,1.6071,1.6074,1.6067,1.607,681500000.0
2006-02-24 16:05:00,1.6071,1.6075,1.6068,1.6074,681500000.0
2006-02-24 16:10:00,1.6073,1.6076,1.607,1.6073,681500000.0
2006-02-24 16:15:00,1.6074,1.6076,1.6064,1.6068,681500000.0
2006-02-24 16:20:00,1.6067,1.6074,1.6063,1.6066,681500000.0
2006-02-24 16:25:00,1.6065,1.6074,1.6065,1.6072,681500000.0
2006-02-24 16:30:00,1.6073,1.6074,1.6062,1.6064,681500000.0
2006-02-24 16:35:00,1.6065,1.6066,1.6053,1.6061,681500000.0
2006-02-24 16:40:00,1.606,1.6066,1.6055,1.6062,681500000.0
2006-02-24 16:45:00,1.6064,1.6064,1.6053,1.6056,681500000.0
2006-02-24 16:50:00,1.6057,1.6062,1.6053,1.6056,681500000.0
2006-02-24 16:55:00,1.6057,1.6057,1.6043,1.6045,681500000.0
2006-02-24 17:00:00,1.6046,1.6049,1.6039,1.6046,681500000.0
2006-02-24 17:05:00,1.6048,1.6055,1.6043,1.6054,681500000.0
2006-02-24 17:10:00,1.6053,1.6056,1.6044,1.6045,681500000.0
2006-02-24 17:15:00,1.6046,1.6053,1.6045,1.6048,681500000.0
2006-02-24 17:20:00,1.6049,1.605,1.6044,1.6049,681500000.0
2006-02-24 17:25:00,1.605,1.6056,1.6048,1.605,681500000.0
2006-02-24 17:30:00,1.6051,1.6051,1.6044,1.6048,681500000.0
2006-02-24 17:35:00,1.6047,1.6051,1.6045,1.605,681500000.0
2006-02-24 17:40:00,1.6052,1.606,1.6049,1.6055,681500000.0
2006-02-24 17:45:00,1.6054,1.6054,1.6049,1.605,545200000.0
2006-02-24 17:50:00,1.6051,1.6054,1.6049,1.6052,681500000.0
2006-02-24 17:55:00,1.6053,1.6054,1.6049,1.6052,681500000.0
2006-02-24 18:00:00,1.6051,1.6053,1.6047,1.605,545200000.0
2006-02-24 18:05:00,1.6051,1.6052,1.6041,1.6042,681500000.0
2006-02-24 18:10:00,1.6043,1.6052,1.6043,1.6049,681500000.0
2006-02-24 18:15:00,1.6048,1.6048,1.6043,1.6045,681500000.0
2006-02-24 18:20:00,1.6044,1.6047,1.6042,1.6043,681500000.0
2006-02-24 18:25:00,1.6044,1.6057,1.6044,1.6053,681500000.0
2006-02-24 18:30:00,1.6052,1.6052,1.6048,1.6049,681500000.0
2006-02-24 18:35:00,1.6047,1.6052,1.6047,1.6047,681500000.0
2006-02-24 18:40:00,1.6048,1.6055,1.6046,1.6052,681500000.0
2006-02-24 18:45:00,1.6054,1.6056,1.6051,1.6055,545200000.0
2006-02-24 18:50:00,1.6054,1.6055,1.6046,1.6053,681500000.0
2006-02-24 18:55:00,1.6054,1.6059,1.6051,1.6054,681500000.0
2006-02-24 19:00:00,1.6056,1.6056,1.6047,1.6055,681500000.0
2006-02-24 19:05:00,1.6054,1.6057,1.6046,1.6049,681500000.0
2006-02-24 19:10:00,1.6051,1.6054,1.6048,1.6052,545200000.0
2006-02-24 19:15:00,1.6051,1.6054,1.6046,1.6049,681500000.0
2006-02-24 19:20:00,1.6048,1.6052,1.6048,1.605,545200000.0
2006-02-24 19:25:00,1.6051,1.6052,1.6047,1.6051,408900000.0
2006-02-24 19:30:00,1.605,1.6054,1.605,1.6053,545200000.0
2006-02-24 19:35:00,1.6052,1.6054,1.6051,1.6053,681500000.0
2006-02-24 19:40:00,1.6052,1.6052,1.6047,1.605,545200000.0
2006-02-24 19:45:00,1.6051,1.6051,1.6043,1.6046,681500000.0
2006-02-24 19:50:00,1.6047,1.605,1.6046,1.6049,545200000.0
2006-02-24 19:55:00,1.6047,1.6054,1.6047,1.6052,681500000.0
2006-02-24 20:00:00,1.6051,1.6052,1.6045,1.6046,681500000.0
2006-02-24 20:05:00,1.6045,1.6048,1.6044,1.6047,681500000.0
2006-02-24 20:10:00,1.6046,1.6049,1.6042,1.6046,681500000.0
2006-02-24 20:15:00,1.6045,1.6048,1.6041,1.6043,681500000.0
2006-02-24 20:20:00,1.6045,1.6045,1.604,1.6041,681500000.0
2006-02-24 20:25:00,1.6042,1.6048,1.6039,1.6047,681500000.0
2006-02-24 20:30:00,1.6046,1.6057,1.6046,1.605,681500000.0
2006-02-24 20:35:00,1.6051,1.6053,1.6047,1.6047,681500000.0
2006-02-24 20:40:00,1.6046,1.6048,1.6042,1.6047,545200000.0
2006-02-24 20:45:00,1.6048,1.6054,1.6046,1.6054,681500000.0
2006-02-24 20:50:00,1.6055,1.6061,1.6055,1.6057,681500000.0
2006-02-24 20:55:00,1.6058,1.6061,1.6054,1.6057,681500000.0
2006-02-24 21:00:00,1.6056,1.6057,1.6052,1.6053,681500000.0
2006-02-24 21:05:00,1.6054,1.6054,1.6052,1.6052,408900000.0
2006-02-24 21:10:00,1.6053,1.6053,1.6049,1.605,681500000.0
2006-02-24 21:15:00,1.6051,1.6054,1.605,1.605,545200000.0
2006-02-24 21:20:00,1.6051,1.6054,1.6048,1.605,681500000.0
2006-02-24 21:25:00,1.6051,1.6054,1.6048,1.6051,681500000.0
2006-02-24 21:30:00,1.6053,1.6054,1.6051,1.6052,681500000.0
2006-02-24 21:35:00,1.6053,1.6054,1.6052,1.6053,545200000.0
2006-02-24 21:40:00,1.6054,1.6054,1.6051,1.6051,545200000.0
2006-02-24 21:45:00,1.6052,1.6057,1.605,1.6053,681500000.0
2006-02-24 21:50:00,1.6052,1.6054,1.6046,1.6046,681500000.0
2006-02-24 21:55:00,1.6047,1.6048,1.6044,1.6044,681500000.0
2006-02-24 22:00:00,1.6045,1.6046,1.6038,1.6042,681500000.0
2006-02-24 22:05:00,1.6043,1.6048,1.604,1.6046,681500000.0
2006-02-24 22:10:00,1.6045,1.6049,1.6045,1.6048,408900000.0
2006-02-24 22:15:00,1.6049,1.6051,1.6043,1.6044,545200000.0
2006-02-24 22:20:00,1.6043,1.6049,1.6043,1.6045,681500000.0
2006-02-24 22:25:00,1.6046,1.605,1.6045,1.6049,545200000.0
2006-02-24 22:30:00,1.6047,1.6063,1.6047,1.6057,681500000.0
2006-02-24 22:35:00,1.606,1.606,1.6052,1.6052,681500000.0
2006-02-24 22:40:00,1.6055,1.6055,1.605,1.6055,545200000.0
2006-02-24 22:45:00,1.6056,1.6056,1.6047,1.6049,681500000.0
2006-02-24 22:50:00,1.6051,1.6053,1.6047,1.6053,681500000.0
2006-02-24 22:55:00,1.6054,1.6061,1.6051,1.6054,681500000.0
2006-02-27 00:00:00,1.6051,1.606,1.6051,1.606,681500000.0
2006-02-27 00:05:00,1.6059,1.6062,1.6055,1.6057,681500000.0
2006-02-27 00:10:00,1.6058,1.606,1.6046,1.6052,681500000.0
2006-02-27 00:15:00,1.6051,1.6055,1.604,1.6043,681500000.0
2006-02-27 00:20:00,1.6044,1.6054,1.6034,1.6037,681500000.0
2006-02-27 00:25:00,1.6039,1.6045,1.6031,1.6044,681500000.0
2006-02-27 00:30:00,1.6042,1.6043,1.6031,1.6042,681500000.0
2006-02-27 00:35:00,1.6041,1.6045,1.6037,1.6041,681500000.0
2006-02-27 00:40:00,1.6043,1.6048,1.604,1.6041,681500000.0
2006-02-27 00:45:00,1.6039,1.6044,1.6037,1.6042,681500000.0
2006-02-27 00:50:00,1.6043,1.6046,1.6036,1.604,681500000.0
2006-02-27 00:55:00,1.6039,1.6047,1.6039,1.6041,681500000.0
2006-02-27 01:00:00,1.604,1.6047,1.604,1.6044,681500000.0
2006-02-27 01:05:00,1.6046,1.6047,1.6037,1.6037,681500000.0
2006-02-27 01:10:00,1.6039,1.604,1.6032,1.6037,681500000.0
2006-02-27 01:15:00,1.6039,1.6044,1.6035,1.6042,681500000.0
2006-02-27 01:20:00,1.6041,1.6042,1.6035,1.6037,681500000.0
2006-02-27 01:25:00,1.6036,1.6038,1.6029,1.6037,681500000.0
2006-02-27 01:30:00,1.6036,1.6045,1.6036,1.6037,681500000.0
2006-02-27 01:35:00,1.6039,1.6043,1.6035,1.6038,681500000.0
2006-02-27 01:40:00,1.6039,1.6042,1.6023,1.6029,681500000.0
2006-02-27 01:45:00,1.6027,1.6031,1.6016,1.6017,681500000.0
2006-02-27 01:50:00,1.602,1.6028,1.6018,1.6022,681500000.0
2006-02-27 01:55:00,1.6027,1.604,1.6025,1.6036,681500000.0
2006-02-27 02:00:00,1.6037,1.6047,1.6032,1.6033,681500000.0
2006-02-27 02:05:00,1.6032,1.6048,1.6032,1.6042,681500000.0
2006-02-27 02:10:00,1.6043,1.605,1.6038,1.6041,681500000.0
2006-02-27 02:15:00,1.6042,1.6048,1.6037,1.604,681500000.0
2006-02-27 02:20:00,1.6041,1.6043,1.6037,1.6039,681500000.0
2006-02-27 02:25:00,1.604,1.604,1.6031,1.6032,681500000.0
2006-02-27 02:30:00,1.6033,1.6035,1.6029,1.6033,681500000.0
2006-02-27 02:35:00,1.6034,1.6037,1.603,1.6033,681500000.0
2006-02-27 02:40:00,1.6035,1.6039,1.6033,1.6036,681500000.0
2006-02-27 02:45:00,1.6037,1.6039,1.603,1.6036,681500000.0
2006-02-27 02:50:00,1.6037,1.6037,1.6027,1.6031,681500000.0
2006-02-27 02:55:00,1.6032,1.6045,1.6029,1.6041,681500000.0
2006-02-27 03:00:00,1.604,1.6044,1.6033,1.6037,681500000.0
2006-02-27 03:05:00,1.6036,1.6039,1.6031,1.6038,681500000.0
2006-02-27 03:10:00,1.6039,1.6042,1.6036,1.6041,681500000.0
2006-02-27 03:15:00,1.604,1.6046,1.6039,1.604,681500000.0
2006-02-27 03:20:00,1.6039,1.6042,1.6035,1.6038,681500000.0
2006-02-27 03:25:00,1.6039,1.6043,1.6038,1.6039,681500000.0
2006-02-27 03:30:00,1.604,1.6042,1.6035,1.6038,681500000.0
2006-02-27 03:35:00,1.6037,1.6041,1.6033,1.6037,681500000.0
2006-02-27 03:40:00,1.6036,1.6041,1.6035,1.6041,681500000.0
2006-02-27 03:45:00,1.6043,1.6045,1.604,1.6041,681500000.0
2006-02-27 03:50:00,1.6042,1.6044,1.6042,1.6044,681500000.0
2006-02-27 03:55:00,1.6043,1.6047,1.6039,1.604,681500000.0
2006-02-27 04:00:00,1.6041,1.6044,1.6038,1.6042,681500000.0
2006-02-27 04:05:00,1.6043,1.6045,1.6042,1.6042,681500000.0
2006-02-27 04:10:00,1.6043,1.6048,1.6041,1.6047,681500000.0
2006-02-27 04:15:00,1.6048,1.6048,1.6046,1.6047,408900000.0
2006-02-27 04:20:00,1.6046,1.6048,1.6046,1.6046,408900000.0
2006-02-27 04:25:00,1.6045,1.6056,1.6045,1.6052,545200000.0
2006-02-27 04:30:00,1.6051,1.6057,1.6051,1.6052,681500000.0
2006-02-27 04:35:00,1.6051,1.6052,1.6046,1.605,681500000.0
2006-02-27 04:40:00,1.6051,1.6053,1.6049,1.605,545200000.0
2006-02-27 04:45:00,1.6049,1.605,1.6044,1.6045,681500000.0
2006-02-27 04:50:00,1.6046,1.6049,1.6045,1.6047,681500000.0
2006-02-27 04:55:00,1.6049,1.6049,1.6046,1.6047,545200000.0
2006-02-27 05:00:00,1.6046,1.6055,1.6046,1.6055,681500000.0
2006-02-27 05:05:00,1.6054,1.606,1.6052,1.6056,681500000.0
2006-02-27 05:10:00,1.6057,1.6061,1.6054,1.6057,545200000.0
2006-02-27 05:15:00,1.6059,1.6059,1.6054,1.6054,681500000.0
2006-02-27 05:20:00,1.6055,1.6055,1.605,1.6052,681500000.0
2006-02-27 05:25:00,1.6051,1.6052,1.6048,1.6051,545200000.0
2006-02-27 05:30:00,1.605,1.6057,1.605,1.6056,681500000.0
2006-02-27 05:35:00,1.6057,1.6065,1.6052,1.6065,681500000.0
2006-02-27 05:40:00,1.6064,1.6073,1.6063,1.6072,681500000.0
2006-02-27 05:45:00,1.6067,1.6074,1.6063,1.6064,681500000.0
2006-02-27 05:50:00,1.6066,1.6074,1.6065,1.6072,681500000.0
2006-02-27 05:55:00,1.6074,1.6078,1.607,1.607,681500000.0
2006-02-27 06:00:00,1.6069,1.607,1.6063,1.6066,681500000.0
2006-02-27 06:05:00,1.6065,1.6068,1.6055,1.6057,681500000.0
2006-02-27 06:10:00,1.6056,1.6057,1.6043,1.6047,681500000.0
2006-02-27 06:15:00,1.6046,1.6047,1.6042,1.6043,681500000.0
2006-02-27 06:20:00,1.6042,1.6052,1.6042,1.6052,681500000.0
2006-02-27 06:25:00,1.6051,1.6059,1.605,1.6057,681500000.0
2006-02-27 06:30:00,1.6058,1.6059,1.6049,1.6056,681500000.0
2006-02-27 06:35:00,1.6057,1.606,1.6056,1.6056,545200000.0
2006-02-27 06:40:00,1.6055,1.6056,1.6052,1.6053,681500000.0
2006-02-27 06:45:00,1.6051,1.6063,1.605,1.6063,681500000.0
2006-02-27 06:50:00,1.6061,1.6063,1.6057,1.6057,681500000.0
2006-02-27 06:55:00,1.6059,1.6063,1.6057,1.6062,681500000.0
2006-02-27 07:00:00,1.6061,1.6062,1.6055,1.6055,681500000.0
2006-02-27 07:05:00,1.6057,1.6061,1.6055,1.6061,681500000.0
2006-02-27 07:10:00,1.6062,1.6062,1.6053,1.6054,681500000.0
2006-02-27 07:15:00,1.6055,1.6057,1.6051,1.6056,681500000.0
2006-02-27 07:20:00,1.6055,1.6056,1.6051,1.6052,681500000.0
2006-02-27 07:25:00,1.6051,1.6055,1.605,1.605,545200000.0
2006-02-27 07:30:00,1.6052,1.606,1.605,1.606,681500000.0
2006-02-27 07:35:00,1.6059,1.6063,1.6056,1.6057,681500000.0
2006-02-27 07:40:00,1.6059,1.6061,1.6056,1.6057,681500000.0
2006-02-27 07:45:00,1.6058,1.6058,1.6051,1.6053,545200000.0
2006-02-27 07:50:00,1.6051,1.6053,1.604,1.6045,681500000.0
2006-02-27 07:55:00,1.6046,1.6047,1.6039,1.6039,681500000.0
2006-02-27 08:00:00,1.604,1.6041,1.603,1.6031,681500000.0
2006-02-27 08:05:00,1.6032,1.6044,1.6031,1.6041,681500000.0
2006-02-27 08:10:00,1.604,1.6041,1.6025,1.6029,681500000.0
2006-02-27 08:15:00,1.6031,1.6031,1.6023,1.6027,681500000.0
2006-02-27 08:20:00,1.6028,1.6034,1.6027,1.603,681500000.0
2006-02-27 08:25:00,1.6031,1.6038,1.6028,1.6034,681500000.0
2006-02-27 08:30:00,1.6032,1.6037,1.6028,1.6035,681500000.0
2006-02-27 08:35:00,1.6036,1.6041,1.6033,1.6039,681500000.0
2006-02-27 08:40:00,1.6038,1.6045,1.6038,1.6044,681500000.0
2006-02-27 08:45:00,1.6045,1.6047,1.6033,1.6033,681500000.0
2006-02-27 08:50:00,1.6034,1.6036,1.603,1.6032,681500000.0
2006-02-27 08:55:00,1.6033,1.6041,1.6032,1.604,681500000.0
2006-02-27 09:00:00,1.6039,1.604,1.6034,1.6038,681500000.0
2006-02-27 09:05:00,1.6037,1.6042,1.6027,1.603,681500000.0
2006-02-27 09:10:00,1.6029,1.6032,1.6021,1.6028,681500000.0
2006-02-27 09:15:00,1.6032,1.6033,1.6024,1.6028,681500000.0
2006-02-27 09:20:00,1.6031,1.6038,1.6029,1.6032,681500000.0
2006-02-27 09:25:00,1.6031,1.6034,1.603,1.6034,681500000.0
2006-02-27 09:30:00,1.6035,1.6038,1.603,1.6032,681500000.0
2006-02-27 09:35:00,1.6031,1.6037,1.6024,1.6037,681500000.0
2006-02-27 09:40:00,1.6038,1.6041,1.6031,1.6035,681500000.0
2006-02-27 09:45:00,1.6036,1.604,1.6033,1.6034,681500000.0
2006-02-27 09:50:00,1.6035,1.6036,1.6031,1.6035,681500000.0
2006-02-27 09:55:00,1.6036,1.6043,1.6034,1.6034,681500000.0
2006-02-27 10:00:00,1.6035,1.6048,1.6033,1.6047,681500000.0
2006-02-27 10:05:00,1.6048,1.605,1.604,1.6044,545200000.0
2006-02-27 10:10:00,1.6045,1.6049,1.6042,1.6047,681500000.0
2006-02-27 10:15:00,1.6046,1.6046,1.6041,1.6044,681500000.0
2006-02-27 10:20:00,1.6045,1.6045,1.6041,1.6044,408900000.0
2006-02-27 10:25:00,1.6042,1.6044,1.6038,1.6039,681500000.0
2006-02-27 10:30:00,1.604,1.604,1.6028,1.6029,681500000.0
2006-02-27 10:35:00,1.603,1.6033,1.6026,1.6029,681500000.0
2006-02-27 10:40:00,1.603,1.6032,1.6026,1.6027,681500000.0
2006-02-27 10:45:00,1.6028,1.6031,1.6026,1.6031,681500000.0
2006-02-27 10:50:00,1.603,1.6039,1.603,1.6038,681500000.0
2006-02-27 10:55:00,1.6039,1.6046,1.6038,1.6046,681500000.0
2006-02-27 11:00:00,1.6045,1.6055,1.6042,1.6051,681500000.0
2006-02-27 11:05:00,1.605,1.6055,1.605,1.6055,681500000.0
2006-02-27 11:10:00,1.6054,1.6055,1.6051,1.6052,681500000.0
2006-02-27 11:15:00,1.6053,1.6056,1.6052,1.6055,681500000.0
2006-02-27 11:20:00,1.6054,1.6055,1.605,1.6053,681500000.0
2006-02-27 11:25:00,1.6052,1.6059,1.6052,1.6057,681500000.0
2006-02-27 11:30:00,1.6056,1.6061,1.6049,1.6049,681500000.0
2006-02-27 11:35:00,1.6051,1.6053,1.6048,1.6053,681500000.0
2006-02-27 11:40:00,1.605,1.6053,1.6046,1.6046,681500000.0
2006-02-27 11:45:00,1.6045,1.6062,1.6045,1.6062,681500000.0
2006-02-27 11:50:00,1.6061,1.6064,1.6059,1.6062,681500000.0
2006-02-27 11:55:00,1.6061,1.6062,1.6057,1.6059,681500000.0
2006-02-27 12:00:00,1.606,1.606,1.6049,1.6051,681500000.0
2006-02-27 12:05:00,1.605,1.6051,1.6046,1.6046,681500000.0
2006-02-27 12:10:00,1.6044,1.6046,1.6036,1.6039,681500000.0
2006-02-27 12:15:00,1.6041,1.6044,1.6038,1.6042,681500000.0
2006-02-27 12:20:00,1.6043,1.6043,1.6039,1.6043,681500000.0
2006-02-27 12:25:00,1.6045,1.6049,1.6043,1.6049,681500000.0
2006-02-27 12:30:00,1.6051,1.6053,1.6044,1.605,681500000.0
2006-02-27 12:35:00,1.6051,1.6053,1.6049,1.6051,681500000.0
2006-02-27 12:40:00,1.6053,1.606,1.6052,1.606,681500000.0
2006-02-27 12:45:00,1.6062,1.6063,1.6057,1.6059,681500000.0
2006-02-27 12:50:00,1.6061,1.6062,1.6054,1.6054,681500000.0
2006-02-27 12:55:00,1.6055,1.6056,1.6052,1.6052,681500000.0
2006-02-27 13:00:00,1.6054,1.6064,1.6054,1.6058,681500000.0
2006-02-27 13:05:00,1.6059,1.606,1.6057,1.6058,681500000.0
2006-02-27 13:10:00,1.6059,1.606,1.605,1.6053,681500000.0
2006-02-27 13:15:00,1.6051,1.6051,1.6046,1.6051,681500000.0
2006-02-27 13:20:00,1.6053,1.6053,1.6048,1.6048,545200000.0
2006-02-27 13:25:00,1.6047,1.6049,1.6043,1.6049,681500000.0
2006-02-27 13:30:00,1.6048,1.6052,1.6044,1.6045,681500000.0
2006-02-27 13:35:00,1.6046,1.6056,1.6045,1.6052,681500000.0
2006-02-27 13:40:00,1.6053,1.606,1.6052,1.6058,681500000.0
2006-02-27 13:45:00,1.6057,1.6061,1.6055,1.6059,681500000.0
2006-02-27 13:50:00,1.606,1.6064,1.6057,1.606,681500000.0
2006-02-27 13:55:00,1.6061,1.6062,1.6054,1.6057,681500000.0
2006-02-27 14:00:00,1.6058,1.6063,1.6055,1.606,681500000.0
2006-02-27 14:05:00,1.6062,1.6064,1.606,1.6063,681500000.0
2006-02-27 14:10:00,1.6061,1.607,1.6061,1.6068,681500000.0
2006-02-27 14:15:00,1.6067,1.6076,1.6064,1.6076,681500000.0
2006-02-27 14:20:00,1.6074,1.6076,1.6067,1.6074,681500000.0
2006-02-27 14:25:00,1.6076,1.6079,1.607,1.6077,681500000.0
2006-02-27 14:30:00,1.6078,1.608,1.6073,1.6075,681500000.0
2006-02-27 14:35:00,1.6076,1.6077,1.6071,1.6073,681500000.0
2006-02-27 14:40:00,1.6074,1.6074,1.607,1.6072,681500000.0
2006-02-27 14:45:00,1.6074,1.6074,1.6067,1.6068,681500000.0
2006-02-27 14:50:00,1.6067,1.6072,1.6065,1.6072,545200000.0
2006-02-27 14:55:00,1.607,1.6071,1.6063,1.6063,681500000.0
2006-02-27 15:00:00,1.6061,1.6065,1.6058,1.6061,681500000.0
2006-02-27 15:05:00,1.6062,1.6062,1.6052,1.6053,681500000.0
2006-02-27 15:10:00,1.6054,1.6058,1.605,1.6058,681500000.0
2006-02-27 15:15:00,1.6059,1.606,1.6054,1.6056,681500000.0
2006-02-27 15:20:00,1.6057,1.6059,1.6053,1.6059,681500000.0
2006-02-27 15:25:00,1.6058,1.606,1.6053,1.6057,681500000.0
2006-02-27 15:30:00,1.6058,1.6058,1.6053,1.6055,681500000.0
2006-02-27 15:35:00,1.6053,1.6066,1.6053,1.6065,681500000.0
2006-02-27 15:40:00,1.6064,1.6065,1.6057,1.6061,681500000.0
2006-02-27 15:45:00,1.606,1.6062,1.6058,1.6061,681500000.0
2006-02-27 15:50:00,1.606,1.6065,1.606,1.6063,681500000.0
2006-02-27 15:55:00,1.6065,1.6067,1.606,1.6061,681500000.0
2006-02-27 16:00:00,1.6059,1.6065,1.6053,1.6055,681500000.0
2006-02-27 16:05:00,1.6054,1.6058,1.6053,1.6057,681500000.0
2006-02-27 16:10:00,1.6058,1.6059,1.6049,1.6052,681500000.0
2006-02-27 16:15:00,1.6051,1.6061,1.6051,1.6061,681500000.0
2006-02-27 16:20:00,1.606,1.6062,1.6055,1.6056,681500000.0
2006-02-27 16:25:00,1.6057,1.606,1.6055,1.6057,681500000.0
2006-02-27 16:30:00,1.6058,1.606,1.6056,1.6058,681500000.0
2006-02-27 16:35:00,1.6059,1.6059,1.6044,1.6045,681500000.0
2006-02-27 16:40:00,1.6044,1.6056,1.6042,1.6055,681500000.0
2006-02-27 16:45:00,1.6056,1.6063,1.6051,1.6057,681500000.0
2006-02-27 16:50:00,1.6058,1.6065,1.6056,1.6065,681500000.0
2006-02-27 16:55:00,1.6067,1.6071,1.6058,1.6058,681500000.0
2006-02-27 17:00:00,1.6059,1.6062,1.6053,1.6053,681500000.0
2006-02-27 17:05:00,1.6054,1.6056,1.6049,1.6052,681500000.0
2006-02-27 17:10:00,1.605,1.6053,1.6043,1.6046,681500000.0
2006-02-27 17:15:00,1.6045,1.6049,1.6042,1.6047,681500000.0
2006-02-27 17:20:00,1.6048,1.6048,1.6046,1.6047,272600000.0
2006-02-27 17:25:00,1.6051,1.6055,1.6048,1.6053,408900000.0
2006-02-27 17:30:00,1.6052,1.6056,1.6046,1.605,681500000.0
2006-02-27 17:35:00,1.6049,1.6055,1.6044,1.6055,681500000.0
2006-02-27 17:40:00,1.6054,1.6057,1.605,1.6055,681500000.0
2006-02-27 17:45:00,1.6054,1.6055,1.6048,1.605,681500000.0
2006-02-27 17:50:00,1.6051,1.6056,1.6049,1.6056,681500000.0
2006-02-27 17:55:00,1.6054,1.6059,1.605,1.605,681500000.0
2006-02-27 18:00:00,1.6049,1.6051,1.6041,1.6043,681500000.0
2006-02-27 18:05:00,1.6042,1.6051,1.6042,1.6048,681500000.0
2006-02-27 18:10:00,1.6049,1.6049,1.6043,1.6045,681500000.0
2006-02-27 18:15:00,1.6044,1.6049,1.6043,1.6048,681500000.0
2006-02-27 18:20:00,1.6047,1.6047,1.6036,1.6036,545200000.0
2006-02-27 18:25:00,1.6037,1.6043,1.6037,1.6041,681500000.0
2006-02-27 18:30:00,1.604,1.6041,1.6033,1.6036,681500000.0
2006-02-27 18:35:00,1.6037,1.6038,1.6032,1.6033,681500000.0
2006-02-27 18:40:00,1.6034,1.6043,1.6032,1.6039,681500000.0
2006-02-27 18:45:00,1.6038,1.6039,1.6036,1.6038,681500000.0
2006-02-27 18:50:00,1.6037,1.6045,1.6037,1.6044,545200000.0
2006-02-27 18:55:00,1.6045,1.6046,1.6041,1.6044,545200000.0
2006-02-27 19:00:00,1.6045,1.6051,1.6041,1.6046,681500000.0
2006-02-27 19:05:00,1.6047,1.6052,1.6046,1.6048,681500000.0
2006-02-27 19:10:00,1.6047,1.6052,1.6047,1.6051,681500000.0
2006-02-27 19:15:00,1.6053,1.6058,1.6051,1.6056,681500000.0
2006-02-27 19:20:00,1.6055,1.6058,1.6053,1.6056,681500000.0
2006-02-27 19:25:00,1.6055,1.6057,1.6052,1.6053,681500000.0
2006-02-27 19:30:00,1.6051,1.6054,1.6051,1.6052,681500000.0
2006-02-27 19:35:00,1.6053,1.6055,1.605,1.6053,681500000.0
2006-02-27 19:40:00,1.6052,1.6055,1.605,1.6053,681500000.0
2006-02-27 19:45:00,1.6052,1.6056,1.6052,1.6054,681500000.0
2006-02-27 19:50:00,1.6055,1.6057,1.6053,1.6056,681500000.0
2006-02-27 19:55:00,1.6057,1.6059,1.6055,1.6058,545200000.0
2006-02-27 20:00:00,1.6056,1.6062,1.6056,1.606,272600000.0
2006-02-27 20:05:00,1.6058,1.6065,1.6058,1.6062,681500000.0
2006-02-27 20:10:00,1.6063,1.6065,1.6063,1.6063,545200000.0
2006-02-27 20:15:00,1.6064,1.6064,1.6061,1.6062,545200000.0
2006-02-27 20:20:00,1.6061,1.6066,1.6061,1.6066,681500000.0
2006-02-27 20:25:00,1.6068,1.6069,1.6064,1.6066,408900000.0
2006-02-27 20:30:00,1.6065,1.6068,1.6063,1.6064,681500000.0
2006-02-27 20:35:00,1.6063,1.6067,1.6061,1.6064,681500000.0
2006-02-27 20:40:00,1.6063,1.6066,1.6061,1.6066,681500000.0
2006-02-27 20:45:00,1.6067,1.607,1.6067,1.607,545200000.0
2006-02-27 20:50:00,1.6069,1.6076,1.6069,1.6074,681500000.0
2006-02-27 20:55:00,1.6073,1.6075,1.6072,1.6074,681500000.0
2006-02-27 21:00:00,1.6072,1.6073,1.6063,1.6064,681500000.0
2006-02-27 21:05:00,1.6063,1.6066,1.6062,1.6065,545200000.0
2006-02-27 21:10:00,1.6066,1.6068,1.6065,1.6068,408900000.0
2006-02-27 21:15:00,1.6067,1.6068,1.6066,1.6066,545200000.0
2006-02-27 21:20:00,1.6067,1.6068,1.6065,1.6067,545200000.0
2006-02-27 21:25:00,1.6066,1.6068,1.6062,1.6067,681500000.0
2006-02-27 21:30:00,1.6068,1.6071,1.6067,1.6071,545200000.0
2006-02-27 21:35:00,1.6072,1.6075,1.6069,1.6072,681500000.0
2006-02-27 21:40:00,1.6071,1.6083,1.6069,1.608,681500000.0
2006-02-27 21:45:00,1.6079,1.6079,1.6071,1.6075,681500000.0
2006-02-27 21:50:00,1.6076,1.6077,1.607,1.607,681500000.0
2006-02-27 21:55:00,1.6069,1.6071,1.6064,1.6066,681500000.0
2006-02-27 22:00:00,1.6065,1.6068,1.6064,1.6068,681500000.0
2006-02-27 22:05:00,1.6067,1.6068,1.6066,1.6066,681500000.0
2006-02-27 22:10:00,1.6067,1.6072,1.6067,1.6068,681500000.0
2006-02-27 22:15:00,1.6067,1.6069,1.6064,1.6066,681500000.0
2006-02-27 22:20:00,1.6068,1.6068,1.6061,1.6062,408900000.0
2006-02-27 22:25:00,1.6056,1.6064,1.6056,1.6062,681500000.0
2006-02-27 22:30:00,1.6061,1.6066,1.6061,1.6066,681500000.0
2006-02-27 22:35:00,1.6064,1.607,1.6063,1.6068,681500000.0
2006-02-27 22:40:00,1.607,1.6072,1.6066,1.6066,681500000.0
2006-02-27 22:45:00,1.6067,1.6067,1.6059,1.606,681500000.0
2006-02-27 22:50:00,1.6059,1.6059,1.6053,1.6053,681500000.0
2006-02-27 22:55:00,1.6054,1.6058,1.6051,1.6058,681500000.0
2006-02-27 23:00:00,1.6056,1.6062,1.6054,1.6062,681500000.0
2006-02-27 23:05:00,1.6059,1.6062,1.6055,1.6057,681500000.0
2006-02-27 23:10:00,1.6056,1.6066,1.6055,1.606,681500000.0
2006-02-27 23:15:00,1.6059,1.606,1.6053,1.6055,545200000.0
2006-02-27 23:20:00,1.6056,1.6056,1.605,1.6051,681500000.0
2006-02-27 23:25:00,1.605,1.6055,1.605,1.6054,545200000.0
2006-02-27 23:30:00,1.6055,1.6057,1.6053,1.6055,545200000.0
2006-02-27 23:35:00,1.6054,1.6054,1.6049,1.6054,545200000.0
2006-02-27 23:40:00,1.6053,1.6053,1.6048,1.6048,681500000.0
2006-02-27 23:45:00,1.6046,1.6051,1.6046,1.6048,681500000.0
2006-02-27 23:50:00,1.6049,1.6052,1.6048,1.605,681500000.0
2006-02-27 23:55:00,1.6052,1.6053,1.6049,1.6051,545200000.0
2006-02-28 00:00:00,1.605,1.605,1.6045,1.6046,681500000.0
2006-02-28 00:05:00,1.6047,1.6048,1.6044,1.6047,681500000.0
2006-02-28 00:10:00,1.6046,1.6049,1.6044,1.6046,681500000.0
2006-02-28 00:15:00,1.6045,1.6049,1.6045,1.6047,681500000.0
2006-02-28 00:20:00,1.6046,1.6048,1.6043,1.6043,681500000.0
2006-02-28 00:25:00,1.6042,1.6047,1.6041,1.6043,545200000.0
2006-02-28 00:30:00,1.6044,1.6052,1.6043,1.6047,681500000.0
2006-02-28 00:35:00,1.6046,1.6052,1.6045,1.6052,681500000.0
2006-02-28 00:40:00,1.6054,1.6054,1.6046,1.6048,545200000.0
2006-02-28 00:45:00,1.6047,1.6052,1.6047,1.6051,545200000.0
2006-02-28 00:50:00,1.605,1.6054,1.6049,1.6052,545200000.0
2006-02-28 00:55:00,1.6051,1.6052,1.605,1.6052,681500000.0
2006-02-28 01:00:00,1.6053,1.6053,1.6044,1.6049,681500000.0
2006-02-28 01:05:00,1.6048,1.6049,1.6042,1.6045,681500000.0
2006-02-28 01:10:00,1.6044,1.6053,1.6042,1.6053,681500000.0
2006-02-28 01:15:00,1.6052,1.6056,1.6046,1.6046,681500000.0
2006-02-28 01:20:00,1.6048,1.6053,1.6046,1.6047,681500000.0
2006-02-28 01:25:00,1.6048,1.6052,1.6044,1.6045,681500000.0
2006-02-28 01:30:00,1.6046,1.6064,1.6046,1.6053,681500000.0
2006-02-28 01:35:00,1.6054,1.6066,1.6051,1.6064,681500000.0
2006-02-28 01:40:00,1.6063,1.6067,1.606,1.6065,681500000.0
2006-02-28 01:45:00,1.6066,1.6069,1.6061,1.6066,681500000.0
2006-02-28 01:50:00,1.6065,1.6066,1.6061,1.6064,681500000.0
2006-02-28 01:55:00,1.6063,1.6066,1.6058,1.6059,681500000.0
2006-02-28 02:00:00,1.606,1.6061,1.6054,1.6057,681500000.0
2006-02-28 02:05:00,1.6058,1.606,1.6053,1.6056,681500000.0
2006-02-28 02:10:00,1.6059,1.6062,1.6053,1.6053,681500000.0
2006-02-28 02:15:00,1.6052,1.6057,1.6048,1.6055,681500000.0
2006-02-28 02:20:00,1.6056,1.6057,1.6053,1.6055,681500000.0
2006-02-28 02:25:00,1.6054,1.6057,1.6052,1.6054,681500000.0
2006-02-28 02:30:00,1.6055,1.6063,1.6054,1.6063,681500000.0
2006-02-28 02:35:00,1.6061,1.6069,1.6061,1.6068,681500000.0
2006-02-28 02:40:00,1.607,1.6073,1.6068,1.607,681500000.0
2006-02-28 02:45:00,1.6071,1.6074,1.6069,1.607,681500000.0
2006-02-28 02:50:00,1.6071,1.6072,1.6065,1.6065,681500000.0
2006-02-28 02:55:00,1.6066,1.6068,1.6063,1.6067,681500000.0
2006-02-28 03:00:00,1.6065,1.6068,1.6062,1.6062,681500000.0
2006-02-28 03:05:00,1.6064,1.6067,1.6062,1.6065,545200000.0
2006-02-28 03:10:00,1.6064,1.6068,1.6063,1.6067,681500000.0
2006-02-28 03:15:00,1.6066,1.6069,1.6062,1.6064,681500000.0
2006-02-28 03:20:00,1.6063,1.6071,1.6062,1.6067,681500000.0
2006-02-28 03:25:00,1.6069,1.607,1.6063,1.6065,681500000.0
2006-02-28 03:30:00,1.6064,1.6077,1.6064,1.6074,681500000.0
2006-02-28 03:35:00,1.6071,1.6081,1.6071,1.6078,681500000.0
2006-02-28 03:40:00,1.6079,1.6088,1.6078,1.6085,681500000.0
2006-02-28 03:45:00,1.6084,1.6095,1.608,1.609,681500000.0
2006-02-28 03:50:00,1.6089,1.6096,1.6089,1.6093,681500000.0
2006-02-28 03:55:00,1.6092,1.6095,1.609,1.6092,681500000.0
2006-02-28 04:00:00,1.6093,1.6095,1.6087,1.6092,681500000.0
2006-02-28 04:05:00,1.6091,1.6092,1.6086,1.6088,681500000.0
2006-02-28 04:10:00,1.6087,1.6092,1.6085,1.6089,681500000.0
2006-02-28 04:15:00,1.6088,1.6089,1.6083,1.6089,681500000.0
2006-02-28 04:20:00,1.609,1.6096,1.6087,1.6092,681500000.0
2006-02-28 04:25:00,1.6091,1.6098,1.6089,1.6098,681500000.0
2006-02-28 04:30:00,1.6097,1.6098,1.6088,1.609,681500000.0
2006-02-28 04:35:00,1.6091,1.6093,1.608,1.6084,681500000.0
2006-02-28 04:40:00,1.6083,1.6083,1.6075,1.6078,681500000.0
2006-02-28 04:45:00,1.6077,1.6083,1.6071,1.6075,681500000.0
2006-02-28 04:50:00,1.6076,1.6079,1.6062,1.6069,681500000.0
2006-02-28 04:55:00,1.6071,1.6073,1.6068,1.6072,681500000.0
2006-02-28 05:00:00,1.6073,1.6074,1.6067,1.607,681500000.0
2006-02-28 05:05:00,1.6071,1.6073,1.6068,1.607,681500000.0
2006-02-28 05:10:00,1.6071,1.6073,1.6067,1.607,681500000.0
2006-02-28 05:15:00,1.6071,1.6072,1.6067,1.607,545200000.0
2006-02-28 05:20:00,1.6071,1.6071,1.606,1.6065,681500000.0
2006-02-28 05:25:00,1.6063,1.6068,1.6055,1.6063,681500000.0
2006-02-28 05:30:00,1.6064,1.6071,1.6064,1.6067,681500000.0
2006-02-28 05:35:00,1.6066,1.607,1.6064,1.6066,681500000.0
2006-02-28 05:40:00,1.6065,1.6067,1.6058,1.6059,681500000.0
2006-02-28 05:45:00,1.6061,1.6064,1.606,1.6062,681500000.0
2006-02-28 05:50:00,1.6063,1.6063,1.6057,1.6057,681500000.0
2006-02-28 05:55:00,1.6059,1.6061,1.6055,1.606,681500000.0
2006-02-28 06:00:00,1.6059,1.6062,1.6055,1.606,681500000.0
2006-02-28 06:05:00,1.6061,1.6061,1.6054,1.6057,681500000.0
2006-02-28 06:10:00,1.6058,1.6063,1.6057,1.6061,681500000.0
2006-02-28 06:15:00,1.606,1.6061,1.6059,1.606,681500000.0
2006-02-28 06:20:00,1.6059,1.6062,1.6058,1.606,681500000.0
2006-02-28 06:25:00,1.6061,1.6067,1.6061,1.6067,681500000.0
2006-02-28 06:30:00,1.6065,1.6067,1.6063,1.6063,681500000.0
2006-02-28 06:35:00,1.6064,1.6066,1.6062,1.6064,545200000.0
2006-02-28 06:40:00,1.6065,1.6066,1.6059,1.606,681500000.0
2006-02-28 06:45:00,1.6061,1.6066,1.6058,1.6066,681500000.0
2006-02-28 06:50:00,1.6065,1.6068,1.6058,1.6065,681500000.0
2006-02-28 06:55:00,1.6063,1.6073,1.6063,1.6069,545200000.0
2006-02-28 07:00:00,1.607,1.6075,1.6068,1.6072,681500000.0
2006-02-28 07:05:00,1.6073,1.6075,1.6066,1.6066,681500000.0
2006-02-28 07:10:00,1.6065,1.6072,1.6065,1.6066,681500000.0
2006-02-28 07:15:00,1.6065,1.6074,1.6061,1.6068,681500000.0
2006-02-28 07:20:00,1.6069,1.6069,1.6062,1.6067,681500000.0
2006-02-28 07:25:00,1.6066,1.6069,1.6065,1.6066,681500000.0
2006-02-28 07:30:00,1.6067,1.6067,1.606,1.6064,681500000.0
2006-02-28 07:35:00,1.6063,1.6067,1.6062,1.6067,681500000.0
2006-02-28 07:40:00,1.6068,1.607,1.6058,1.6062,681500000.0
2006-02-28 07:45:00,1.6066,1.6066,1.6063,1.6064,681500000.0
2006-02-28 07:50:00,1.6063,1.6065,1.6058,1.6058,681500000.0
2006-02-28 07:55:00,1.606,1.6064,1.6057,1.6063,681500000.0
2006-02-28 08:00:00,1.6062,1.6065,1.606,1.6064,681500000.0
2006-02-28 08:05:00,1.6063,1.6063,1.6055,1.606,681500000.0
2006-02-28 08:10:00,1.6061,1.6061,1.6055,1.6055,681500000.0
2006-02-28 08:15:00,1.6054,1.6057,1.605,1.6055,681500000.0
2006-02-28 08:20:00,1.6056,1.6056,1.6052,1.6055,681500000.0
2006-02-28 08:25:00,1.6056,1.6059,1.6053,1.6054,681500000.0
2006-02-28 08:30:00,1.6056,1.606,1.6053,1.6059,681500000.0
2006-02-28 08:35:00,1.606,1.6062,1.6058,1.6058,681500000.0
2006-02-28 08:40:00,1.6059,1.6063,1.6055,1.6055,681500000.0
2006-02-28 08:45:00,1.6056,1.6059,1.6042,1.6045,681500000.0
2006-02-28 08:50:00,1.6044,1.6046,1.6041,1.6042,681500000.0
2006-02-28 08:55:00,1.6041,1.6047,1.604,1.6047,681500000.0
2006-02-28 09:00:00,1.6045,1.6047,1.6039,1.6045,681500000.0
2006-02-28 09:05:00,1.6043,1.6053,1.6043,1.6052,681500000.0
2006-02-28 09:10:00,1.6053,1.6053,1.605,1.6052,681500000.0
2006-02-28 09:15:00,1.6051,1.6056,1.6051,1.6053,681500000.0
2006-02-28 09:20:00,1.6052,1.6061,1.6052,1.6059,681500000.0
2006-02-28 09:25:00,1.6058,1.6064,1.6057,1.6064,681500000.0
2006-02-28 09:30:00,1.6063,1.6068,1.6061,1.6067,681500000.0
2006-02-28 09:35:00,1.6066,1.6067,1.6059,1.606,681500000.0
2006-02-28 09:40:00,1.6059,1.606,1.6055,1.6057,681500000.0
2006-02-28 09:45:00,1.6058,1.6058,1.6045,1.6048,681500000.0
2006-02-28 09:50:00,1.6047,1.605,1.6042,1.605,681500000.0
2006-02-28 09:55:00,1.6049,1.6052,1.6042,1.6045,681500000.0
2006-02-28 10:00:00,1.6044,1.6045,1.6042,1.6044,681500000.0
2006-02-28 10:05:00,1.6043,1.6047,1.6041,1.6047,681500000.0
2006-02-28 10:10:00,1.6046,1.6046,1.6043,1.6046,681500000.0
2006-02-28 10:15:00,1.6047,1.6054,1.6045,1.6052,681500000.0
2006-02-28 10:20:00,1.605,1.6054,1.6047,1.6053,681500000.0
2006-02-28 10:25:00,1.6052,1.6054,1.6049,1.6053,681500000.0
2006-02-28 10:30:00,1.6054,1.6057,1.6049,1.6054,681500000.0
2006-02-28 10:35:00,1.6053,1.6055,1.6051,1.6054,681500000.0
2006-02-28 10:40:00,1.6052,1.6054,1.605,1.6051,681500000.0
2006-02-28 10:45:00,1.6054,1.6058,1.6053,1.6054,681500000.0
2006-02-28 10:50:00,1.6055,1.6056,1.6051,1.6053,681500000.0
2006-02-28 10:55:00,1.6052,1.6054,1.6051,1.6053,681500000.0
2006-02-28 11:00:00,1.6052,1.6057,1.6048,1.6054,681500000.0
2006-02-28 11:05:00,1.6055,1.6058,1.6053,1.6054,681500000.0
2006-02-28 11:10:00,1.6051,1.606,1.6049,1.6054,681500000.0
2006-02-28 11:15:00,1.6055,1.6056,1.605,1.6054,681500000.0
2006-02-28 11:20:00,1.6056,1.6057,1.605,1.6054,681500000.0
2006-02-28 11:25:00,1.6053,1.6058,1.6052,1.6058,681500000.0
2006-02-28 11:30:00,1.6059,1.6067,1.6056,1.6062,681500000.0
2006-02-28 11:35:00,1.6064,1.607,1.6062,1.6066,681500000.0
2006-02-28 11:40:00,1.6064,1.607,1.6064,1.6069,681500000.0
2006-02-28 11:45:00,1.6068,1.6074,1.6045,1.6046,681500000.0
2006-02-28 11:50:00,1.6047,1.6055,1.6047,1.6053,681500000.0
2006-02-28 11:55:00,1.6052,1.6052,1.6047,1.6051,681500000.0
2006-02-28 12:00:00,1.605,1.6055,1.6045,1.6051,681500000.0
2006-02-28 12:05:00,1.605,1.6053,1.6049,1.605,681500000.0
2006-02-28 12:10:00,1.6051,1.6052,1.6048,1.605,681500000.0
2006-02-28 12:15:00,1.6052,1.6056,1.6051,1.6051,681500000.0
2006-02-28 12:20:00,1.6052,1.6052,1.6046,1.6047,681500000.0
2006-02-28 12:25:00,1.6046,1.6048,1.6029,1.6033,681500000.0
2006-02-28 12:30:00,1.6034,1.6041,1.6034,1.6038,681500000.0
2006-02-28 12:35:00,1.6037,1.6041,1.6033,1.6037,681500000.0
2006-02-28 12:40:00,1.6039,1.604,1.6034,1.6038,681500000.0
2006-02-28 12:45:00,1.6039,1.6043,1.6035,1.6043,681500000.0
2006-02-28 12:50:00,1.6041,1.6043,1.6036,1.6038,681500000.0
2006-02-28 12:55:00,1.6039,1.6054,1.6037,1.6053,681500000.0
2006-02-28 13:00:00,1.6056,1.6056,1.6047,1.6052,681500000.0
2006-02-28 13:05:00,1.6054,1.6055,1.6048,1.6053,681500000.0
2006-02-28 13:10:00,1.6054,1.6058,1.6051,1.6054,681500000.0
2006-02-28 13:15:00,1.6055,1.6056,1.605,1.6052,681500000.0
2006-02-28 13:20:00,1.6051,1.6054,1.6049,1.6053,681500000.0
2006-02-28 13:25:00,1.6054,1.6055,1.6051,1.6052,681500000.0
2006-02-28 13:30:00,1.6051,1.6052,1.6049,1.6052,408900000.0
2006-02-28 13:35:00,1.6053,1.6054,1.6047,1.6049,681500000.0
2006-02-28 13:40:00,1.605,1.6051,1.6047,1.6049,681500000.0
2006-02-28 13:45:00,1.6047,1.6049,1.6041,1.6045,681500000.0
2006-02-28 13:50:00,1.6047,1.6049,1.6045,1.6048,681500000.0
2006-02-28 13:55:00,1.6049,1.605,1.6044,1.6044,681500000.0
2006-02-28 14:00:00,1.6045,1.6051,1.6045,1.6046,681500000.0
2006-02-28 14:05:00,1.6047,1.6049,1.6042,1.6045,681500000.0
2006-02-28 14:10:00,1.6044,1.6046,1.6042,1.6044,681500000.0
2006-02-28 14:15:00,1.6046,1.6046,1.6037,1.6037,681500000.0
2006-02-28 14:20:00,1.6038,1.6039,1.6032,1.6034,681500000.0
2006-02-28 14:25:00,1.6033,1.604,1.6032,1.6034,681500000.0
2006-02-28 14:30:00,1.6035,1.604,1.6029,1.6033,681500000.0
2006-02-28 14:35:00,1.6034,1.6039,1.6031,1.6037,681500000.0
2006-02-28 14:40:00,1.6038,1.604,1.603,1.6033,681500000.0
2006-02-28 14:45:00,1.6032,1.6036,1.603,1.6035,681500000.0
2006-02-28 14:50:00,1.6034,1.6038,1.6032,1.6033,681500000.0
2006-02-28 14:55:00,1.6032,1.6036,1.6027,1.6033,681500000.0
2006-02-28 15:00:00,1.6032,1.6037,1.6025,1.6026,681500000.0
2006-02-28 15:05:00,1.6029,1.6034,1.6026,1.603,681500000.0
2006-02-28 15:10:00,1.6029,1.6033,1.6025,1.6033,681500000.0
2006-02-28 15:15:00,1.6034,1.6036,1.6027,1.6033,681500000.0
2006-02-28 15:20:00,1.6032,1.6039,1.603,1.6037,681500000.0
2006-02-28 15:25:00,1.6036,1.6039,1.6031,1.6034,681500000.0
2006-02-28 15:30:00,1.6035,1.6036,1.6029,1.6029,681500000.0
2006-02-28 15:35:00,1.603,1.6033,1.6027,1.603,681500000.0
2006-02-28 15:40:00,1.6032,1.6032,1.6027,1.6029,681500000.0
2006-02-28 15:45:00,1.603,1.6035,1.6028,1.6035,681500000.0
2006-02-28 15:50:00,1.6036,1.604,1.6034,1.6038,681500000.0
2006-02-28 15:55:00,1.6037,1.6042,1.6035,1.604,681500000.0
2006-02-28 16:00:00,1.6041,1.6052,1.6037,1.6047,681500000.0
2006-02-28 16:05:00,1.6048,1.6053,1.6044,1.6051,681500000.0
2006-02-28 16:10:00,1.6053,1.6067,1.605,1.6063,681500000.0
2006-02-28 16:15:00,1.6062,1.607,1.6061,1.6069,681500000.0
2006-02-28 16:20:00,1.6068,1.6081,1.6063,1.6077,681500000.0
2006-02-28 16:25:00,1.6075,1.6078,1.6065,1.6068,681500000.0
2006-02-28 16:30:00,1.6066,1.607,1.6052,1.6054,681500000.0
2006-02-28 16:35:00,1.6055,1.6058,1.6049,1.6055,681500000.0
2006-02-28 16:40:00,1.6056,1.6058,1.605,1.6054,681500000.0
2006-02-28 16:45:00,1.6055,1.6059,1.6045,1.6052,681500000.0
2006-02-28 16:50:00,1.6051,1.6056,1.6049,1.6052,681500000.0
2006-02-28 16:55:00,1.6053,1.6058,1.604,1.604,681500000.0
2006-02-28 17:00:00,1.6043,1.6048,1.6041,1.6041,681500000.0
2006-02-28 17:05:00,1.6039,1.6043,1.6033,1.604,681500000.0
2006-02-28 17:10:00,1.6038,1.6048,1.6038,1.6048,681500000.0
2006-02-28 17:15:00,1.6049,1.6056,1.6045,1.6054,681500000.0
2006-02-28 17:20:00,1.6053,1.6059,1.6049,1.6053,681500000.0
2006-02-28 17:25:00,1.6052,1.6057,1.6051,1.6054,681500000.0
2006-02-28 17:30:00,1.6055,1.6059,1.6053,1.6056,681500000.0
2006-02-28 17:35:00,1.6055,1.6056,1.6045,1.6046,681500000.0
2006-02-28 17:40:00,1.6047,1.6047,1.6042,1.6044,681500000.0
2006-02-28 17:45:00,1.6043,1.6051,1.6041,1.6043,681500000.0
2006-02-28 17:50:00,1.6042,1.6048,1.6038,1.6043,681500000.0
2006-02-28 17:55:00,1.6042,1.6044,1.6038,1.6043,681500000.0
2006-02-28 18:00:00,1.6041,1.6045,1.604,1.6043,681500000.0
2006-02-28 18:05:00,1.6042,1.6045,1.6041,1.6042,681500000.0
2006-02-28 18:10:00,1.6043,1.6043,1.6039,1.6041,681500000.0
2006-02-28 18:15:00,1.6042,1.6042,1.6038,1.6042,545200000.0
2006-02-28 18:20:00,1.6043,1.6045,1.6039,1.604,681500000.0
2006-02-28 18:25:00,1.6039,1.6041,1.6035,1.6037,681500000.0
2006-02-28 18:30:00,1.6038,1.6038,1.6033,1.6033,681500000.0
2006-02-28 18:35:00,1.6034,1.6038,1.6033,1.6035,681500000.0
2006-02-28 18:40:00,1.6034,1.6036,1.6033,1.6034,681500000.0
2006-02-28 18:45:00,1.6035,1.6037,1.6033,1.6037,681500000.0
2006-02-28 18:50:00,1.6036,1.6039,1.6034,1.6034,681500000.0
2006-02-28 18:55:00,1.6033,1.6037,1.6033,1.6035,681500000.0
2006-02-28 19:00:00,1.6036,1.6037,1.6033,1.6033,681500000.0
2006-02-28 19:05:00,1.6034,1.6037,1.6034,1.6036,681500000.0
2006-02-28 19:10:00,1.6035,1.6036,1.6031,1.6032,681500000.0
2006-02-28 19:15:00,1.6033,1.6035,1.603,1.6033,681500000.0
2006-02-28 19:20:00,1.6035,1.6036,1.6033,1.6034,408900000.0
2006-02-28 19:25:00,1.6032,1.6042,1.6032,1.6039,681500000.0
2006-02-28 19:30:00,1.6037,1.604,1.6035,1.6037,681500000.0
2006-02-28 19:35:00,1.6038,1.6039,1.6036,1.6037,545200000.0
2006-02-28 19:40:00,1.6038,1.6038,1.6032,1.6037,681500000.0
2006-02-28 19:45:00,1.6036,1.6037,1.6035,1.6037,545200000.0
2006-02-28 19:50:00,1.6036,1.6045,1.6035,1.6041,681500000.0
2006-02-28 19:55:00,1.6042,1.6048,1.604,1.6047,681500000.0
2006-02-28 20:00:00,1.6046,1.6048,1.6043,1.6047,681500000.0
2006-02-28 20:05:00,1.6048,1.6051,1.6047,1.6049,681500000.0
2006-02-28 20:10:00,1.6048,1.6048,1.6044,1.6045,681500000.0
2006-02-28 20:15:00,1.6044,1.6048,1.6042,1.6046,681500000.0
2006-02-28 20:20:00,1.6047,1.6051,1.6046,1.6051,545200000.0
2006-02-28 20:25:00,1.6052,1.6054,1.605,1.6054,681500000.0
2006-02-28 20:30:00,1.6055,1.6055,1.6052,1.6055,681500000.0
2006-02-28 20:35:00,1.6054,1.6056,1.6052,1.6056,681500000.0
2006-02-28 20:40:00,1.6058,1.606,1.6052,1.6052,681500000.0
2006-02-28 20:45:00,1.6054,1.6056,1.6049,1.6052,681500000.0
2006-02-28 20:50:00,1.6051,1.6053,1.6047,1.6052,545200000.0
2006-02-28 20:55:00,1.6053,1.6054,1.6038,1.604,681500000.0
2006-02-28 21:00:00,1.6041,1.6046,1.6039,1.6046,681500000.0
2006-02-28 21:05:00,1.6045,1.6046,1.6041,1.6043,681500000.0
2006-02-28 21:10:00,1.6044,1.6045,1.6042,1.6042,681500000.0
2006-02-28 21:15:00,1.6041,1.6049,1.6041,1.6049,545200000.0
2006-02-28 21:20:00,1.6046,1.6049,1.6045,1.6046,545200000.0
2006-02-28 21:25:00,1.6049,1.605,1.6046,1.6047,681500000.0
2006-02-28 21:30:00,1.6049,1.6052,1.6047,1.6052,545200000.0
2006-02-28 21:35:00,1.6053,1.6055,1.605,1.6051,681500000.0
2006-02-28 21:40:00,1.6052,1.6053,1.6049,1.605,681500000.0
2006-02-28 21:45:00,1.6052,1.6054,1.6046,1.6048,545200000.0
2006-02-28 21:50:00,1.6047,1.6052,1.6043,1.6049,681500000.0
2006-02-28 21:55:00,1.6048,1.6051,1.6046,1.6048,681500000.0
2006-02-28 22:00:00,1.6049,1.6053,1.6046,1.6051,681500000.0
2006-02-28 22:05:00,1.605,1.6055,1.605,1.6051,681500000.0
2006-02-28 22:10:00,1.605,1.6053,1.6049,1.6049,545200000.0
2006-02-28 22:15:00,1.605,1.6053,1.6049,1.6052,545200000.0
2006-02-28 22:20:00,1.605,1.6051,1.6045,1.6047,681500000.0
2006-02-28 22:25:00,1.6048,1.6052,1.6048,1.6049,681500000.0
2006-02-28 22:30:00,1.6048,1.605,1.6045,1.6049,681500000.0
2006-02-28 22:35:00,1.6048,1.6048,1.6045,1.6045,681500000.0
2006-02-28 22:40:00,1.6046,1.6049,1.6046,1.6049,681500000.0
2006-02-28 22:45:00,1.6051,1.6052,1.6046,1.6047,408900000.0
2006-02-28 22:50:00,1.6045,1.605,1.6045,1.605,545200000.0
2006-02-28 22:55:00,1.6052,1.6056,1.6051,1.6053,681500000.0
2006-02-28 23:00:00,1.6052,1.6056,1.6052,1.6055,408900000.0
2006-02-28 23:05:00,1.6056,1.607,1.6056,1.6063,545200000.0
2006-02-28 23:10:00,1.6062,1.6067,1.6061,1.6063,681500000.0
2006-02-28 23:15:00,1.6064,1.6071,1.6063,1.6071,681500000.0
2006-02-28 23:20:00,1.607,1.6072,1.6067,1.6067,681500000.0
2006-02-28 23:25:00,1.6068,1.6071,1.6062,1.6062,681500000.0
2006-02-28 23:30:00,1.6063,1.6063,1.6052,1.6054,681500000.0
2006-02-28 23:35:00,1.6053,1.6057,1.6052,1.6052,681500000.0
2006-02-28 23:40:00,1.6054,1.6057,1.605,1.605,681500000.0
2006-02-28 23:45:00,1.6051,1.6055,1.6049,1.6053,545200000.0
2006-02-28 23:50:00,1.6052,1.6059,1.6052,1.6058,681500000.0
2006-02-28 23:55:00,1.6059,1.606,1.6053,1.6058,681500000.0
2006-03-01 00:00:00,1.6057,1.6059,1.6055,1.6056,681500000.0
2006-03-01 00:05:00,1.6057,1.6059,1.6056,1.6057,681500000.0
2006-03-01 00:10:00,1.6058,1.606,1.6055,1.6056,681500000.0
2006-03-01 00:15:00,1.6057,1.6057,1.6054,1.6056,681500000.0
2006-03-01 00:20:00,1.6055,1.6064,1.6051,1.6055,681500000.0
2006-03-01 00:25:00,1.6054,1.6065,1.6047,1.6055,681500000.0
2006-03-01 00:30:00,1.6054,1.6056,1.6045,1.6046,681500000.0
2006-03-01 00:35:00,1.6048,1.6055,1.6043,1.6051,681500000.0
2006-03-01 00:40:00,1.605,1.6073,1.6044,1.6052,681500000.0
2006-03-01 00:45:00,1.6051,1.6053,1.6047,1.6049,681500000.0
2006-03-01 00:50:00,1.605,1.6052,1.6043,1.605,681500000.0
2006-03-01 00:55:00,1.6051,1.6055,1.6044,1.6053,681500000.0
2006-03-01 01:00:00,1.6051,1.6051,1.6044,1.6046,681500000.0
2006-03-01 01:05:00,1.6047,1.6048,1.6042,1.6045,681500000.0
2006-03-01 01:10:00,1.6046,1.605,1.6043,1.6044,681500000.0
2006-03-01 01:15:00,1.6047,1.6047,1.6042,1.6043,681500000.0
2006-03-01 01:20:00,1.6044,1.6058,1.6042,1.6058,681500000.0
2006-03-01 01:25:00,1.6055,1.606,1.6051,1.6059,681500000.0
2006-03-01 01:30:00,1.606,1.608,1.606,1.6078,681500000.0
2006-03-01 01:35:00,1.6079,1.6087,1.6065,1.6072,681500000.0
2006-03-01 01:40:00,1.6073,1.6073,1.6065,1.607,681500000.0
2006-03-01 01:45:00,1.6068,1.6074,1.6067,1.6071,681500000.0
2006-03-01 01:50:00,1.607,1.6072,1.6062,1.6062,681500000.0
2006-03-01 01:55:00,1.6061,1.6067,1.6058,1.6064,681500000.0
2006-03-01 02:00:00,1.6063,1.6066,1.6054,1.6061,681500000.0
2006-03-01 02:05:00,1.6063,1.6063,1.6058,1.606,681500000.0
2006-03-01 02:10:00,1.6059,1.6069,1.6059,1.6065,681500000.0
2006-03-01 02:15:00,1.6068,1.607,1.6063,1.6066,681500000.0
2006-03-01 02:20:00,1.6067,1.6076,1.6064,1.6076,681500000.0
2006-03-01 02:25:00,1.6077,1.6078,1.607,1.6073,681500000.0
2006-03-01 02:30:00,1.6071,1.6071,1.6066,1.607,681500000.0
2006-03-01 02:35:00,1.6068,1.6068,1.6065,1.6065,545200000.0
2006-03-01 02:40:00,1.6066,1.6068,1.6065,1.6068,681500000.0
2006-03-01 02:45:00,1.6067,1.607,1.6064,1.6065,681500000.0
2006-03-01 02:50:00,1.6064,1.6072,1.6064,1.6072,681500000.0
2006-03-01 02:55:00,1.6071,1.6071,1.6064,1.6064,681500000.0
2006-03-01 03:00:00,1.6063,1.6064,1.6054,1.6058,681500000.0
2006-03-01 03:05:00,1.606,1.6062,1.6053,1.6057,681500000.0
2006-03-01 03:10:00,1.6058,1.606,1.6054,1.6057,681500000.0
2006-03-01 03:15:00,1.6055,1.6058,1.6049,1.6049,681500000.0
2006-03-01 03:20:00,1.605,1.6055,1.6049,1.6053,681500000.0
2006-03-01 03:25:00,1.6054,1.6056,1.605,1.6056,681500000.0
2006-03-01 03:30:00,1.6057,1.6057,1.6053,1.6055,681500000.0
2006-03-01 03:35:00,1.6056,1.6057,1.6054,1.6055,545200000.0
2006-03-01 03:40:00,1.6057,1.6059,1.6054,1.6055,681500000.0
2006-03-01 03:45:00,1.6054,1.6057,1.6052,1.6055,545200000.0
2006-03-01 03:50:00,1.6054,1.6057,1.6053,1.6057,681500000.0
2006-03-01 03:55:00,1.6056,1.6062,1.6053,1.606,681500000.0
2006-03-01 04:00:00,1.6059,1.6065,1.6059,1.6063,681500000.0
2006-03-01 04:05:00,1.6061,1.6063,1.6058,1.606,681500000.0
2006-03-01 04:10:00,1.6059,1.6065,1.6058,1.6064,681500000.0
2006-03-01 04:15:00,1.6065,1.6065,1.6058,1.6061,681500000.0
2006-03-01 04:20:00,1.6062,1.6064,1.6058,1.6059,681500000.0
2006-03-01 04:25:00,1.606,1.6067,1.6058,1.6066,681500000.0
2006-03-01 04:30:00,1.6068,1.6074,1.6064,1.6067,681500000.0
2006-03-01 04:35:00,1.6068,1.607,1.6065,1.6067,681500000.0
2006-03-01 04:40:00,1.6068,1.6076,1.6067,1.6073,545200000.0
2006-03-01 04:45:00,1.6074,1.6074,1.6069,1.6071,681500000.0
2006-03-01 04:50:00,1.6072,1.6074,1.6068,1.6071,681500000.0
2006-03-01 04:55:00,1.6072,1.6074,1.6069,1.607,681500000.0
2006-03-01 05:00:00,1.6071,1.6073,1.6068,1.6071,681500000.0
2006-03-01 05:05:00,1.607,1.6076,1.6068,1.6069,681500000.0
2006-03-01 05:10:00,1.6071,1.6074,1.6068,1.607,681500000.0
2006-03-01 05:15:00,1.6069,1.6071,1.6068,1.6069,681500000.0
2006-03-01 05:20:00,1.6071,1.6071,1.606,1.6065,681500000.0
2006-03-01 05:25:00,1.6064,1.6064,1.6058,1.6059,681500000.0
2006-03-01 05:30:00,1.6058,1.606,1.6055,1.6059,681500000.0
2006-03-01 05:35:00,1.606,1.606,1.6055,1.6057,681500000.0
2006-03-01 05:40:00,1.6058,1.6058,1.6052,1.6053,681500000.0
2006-03-01 05:45:00,1.6052,1.6057,1.6052,1.6057,681500000.0
2006-03-01 05:50:00,1.6059,1.6067,1.6058,1.6064,681500000.0
2006-03-01 05:55:00,1.6065,1.6068,1.6065,1.6067,408900000.0
2006-03-01 06:00:00,1.6069,1.6072,1.6063,1.6063,681500000.0
2006-03-01 06:05:00,1.6064,1.607,1.6062,1.6068,681500000.0
2006-03-01 06:10:00,1.6066,1.607,1.6065,1.6068,681500000.0
2006-03-01 06:15:00,1.607,1.607,1.6065,1.6066,681500000.0
2006-03-01 06:20:00,1.6067,1.6067,1.6061,1.6061,681500000.0
2006-03-01 06:25:00,1.606,1.6065,1.6058,1.6063,681500000.0
2006-03-01 06:30:00,1.6064,1.6065,1.6062,1.6064,545200000.0
2006-03-01 06:35:00,1.6065,1.6068,1.6065,1.6068,681500000.0
2006-03-01 06:40:00,1.6067,1.6068,1.6063,1.6064,545200000.0
2006-03-01 06:45:00,1.6062,1.6066,1.6054,1.6057,681500000.0
2006-03-01 06:50:00,1.6056,1.6064,1.6056,1.6059,681500000.0
2006-03-01 06:55:00,1.606,1.6065,1.6056,1.6058,681500000.0
2006-03-01 07:00:00,1.6056,1.6064,1.6055,1.6061,681500000.0
2006-03-01 07:05:00,1.6062,1.6065,1.6059,1.6064,681500000.0
2006-03-01 07:10:00,1.6065,1.6066,1.606,1.606,681500000.0
2006-03-01 07:15:00,1.6059,1.6063,1.6059,1.6062,681500000.0
2006-03-01 07:20:00,1.6061,1.6065,1.6061,1.6065,681500000.0
2006-03-01 07:25:00,1.6064,1.6069,1.6062,1.6068,681500000.0
2006-03-01 07:30:00,1.6067,1.6071,1.6064,1.6064,681500000.0
2006-03-01 07:35:00,1.6065,1.6067,1.6063,1.6063,681500000.0
2006-03-01 07:40:00,1.6064,1.6069,1.6062,1.6067,681500000.0
2006-03-01 07:45:00,1.6066,1.6068,1.6064,1.6066,681500000.0
2006-03-01 07:50:00,1.6065,1.6068,1.6063,1.6064,681500000.0
2006-03-01 07:55:00,1.6067,1.6068,1.6059,1.6061,681500000.0
2006-03-01 08:00:00,1.606,1.6062,1.6056,1.6061,681500000.0
2006-03-01 08:05:00,1.6059,1.6069,1.6058,1.6066,681500000.0
2006-03-01 08:10:00,1.6065,1.6073,1.6064,1.607,681500000.0
2006-03-01 08:15:00,1.6069,1.6076,1.6065,1.6066,681500000.0
2006-03-01 08:20:00,1.6067,1.6073,1.6067,1.6071,681500000.0
2006-03-01 08:25:00,1.607,1.6072,1.6061,1.6065,681500000.0
2006-03-01 08:30:00,1.6066,1.6067,1.6061,1.6066,681500000.0
2006-03-01 08:35:00,1.6065,1.6067,1.6064,1.6066,681500000.0
2006-03-01 08:40:00,1.6065,1.6065,1.6057,1.6062,681500000.0
2006-03-01 08:45:00,1.6063,1.6067,1.6061,1.6062,681500000.0
2006-03-01 08:50:00,1.6063,1.6069,1.6062,1.6066,681500000.0
2006-03-01 08:55:00,1.6067,1.6076,1.6066,1.6073,681500000.0
2006-03-01 09:00:00,1.6074,1.6076,1.607,1.6073,681500000.0
2006-03-01 09:05:00,1.6071,1.6075,1.6069,1.6069,681500000.0
2006-03-01 09:10:00,1.607,1.6078,1.607,1.6072,681500000.0
2006-03-01 09:15:00,1.6074,1.6077,1.6068,1.6074,681500000.0
2006-03-01 09:20:00,1.6073,1.6077,1.6071,1.6073,681500000.0
2006-03-01 09:25:00,1.6072,1.6074,1.6065,1.6065,681500000.0
2006-03-01 09:30:00,1.6067,1.6073,1.6064,1.6068,681500000.0
2006-03-01 09:35:00,1.6066,1.607,1.6057,1.6059,681500000.0
2006-03-01 09:40:00,1.6058,1.606,1.6055,1.6058,681500000.0
2006-03-01 09:45:00,1.6055,1.6058,1.6053,1.6057,681500000.0
2006-03-01 09:50:00,1.6056,1.6062,1.6052,1.6059,681500000.0
2006-03-01 09:55:00,1.6058,1.6065,1.6058,1.6062,681500000.0
2006-03-01 10:00:00,1.6063,1.6064,1.6059,1.606,545200000.0
2006-03-01 10:05:00,1.6059,1.6061,1.6052,1.6061,681500000.0
2006-03-01 10:10:00,1.606,1.6066,1.6056,1.6058,681500000.0
2006-03-01 10:15:00,1.6059,1.6064,1.6057,1.6058,681500000.0
2006-03-01 10:20:00,1.606,1.6064,1.6056,1.6057,681500000.0
2006-03-01 10:25:00,1.6056,1.6059,1.6054,1.6057,681500000.0
2006-03-01 10:30:00,1.6056,1.6059,1.6054,1.6056,681500000.0
2006-03-01 10:35:00,1.6055,1.6059,1.6054,1.6055,681500000.0
2006-03-01 10:40:00,1.6056,1.6056,1.605,1.6051,545200000.0
2006-03-01 10:45:00,1.6052,1.6056,1.6049,1.6052,681500000.0
2006-03-01 10:50:00,1.6053,1.6054,1.6046,1.6048,681500000.0
2006-03-01 10:55:00,1.605,1.6052,1.6045,1.6051,681500000.0
2006-03-01 11:00:00,1.605,1.6054,1.605,1.6051,681500000.0
2006-03-01 11:05:00,1.6052,1.6055,1.6046,1.6053,681500000.0
2006-03-01 11:10:00,1.6051,1.6056,1.6049,1.6054,681500000.0
2006-03-01 11:15:00,1.6055,1.6058,1.605,1.6053,681500000.0
2006-03-01 11:20:00,1.6052,1.6055,1.6049,1.6053,681500000.0
2006-03-01 11:25:00,1.6052,1.6055,1.605,1.6051,681500000.0
2006-03-01 11:30:00,1.6053,1.6056,1.605,1.6056,681500000.0
2006-03-01 11:35:00,1.6057,1.606,1.6051,1.6059,681500000.0
2006-03-01 11:40:00,1.606,1.6061,1.6055,1.6055,681500000.0
2006-03-01 11:45:00,1.6056,1.6059,1.6055,1.6056,681500000.0
2006-03-01 11:50:00,1.6058,1.6058,1.6052,1.6053,681500000.0
2006-03-01 11:55:00,1.6052,1.6053,1.6047,1.6053,681500000.0
2006-03-01 12:00:00,1.6054,1.6055,1.6048,1.6053,681500000.0
2006-03-01 12:05:00,1.6055,1.6056,1.605,1.6054,681500000.0
2006-03-01 12:10:00,1.6055,1.6057,1.6054,1.6057,408900000.0
2006-03-01 12:15:00,1.6056,1.6058,1.6054,1.6058,681500000.0
2006-03-01 12:20:00,1.6059,1.6062,1.6056,1.6057,681500000.0
2006-03-01 12:25:00,1.6058,1.6061,1.6056,1.6058,545200000.0
2006-03-01 12:30:00,1.6061,1.6064,1.606,1.6061,681500000.0
2006-03-01 12:35:00,1.6059,1.6062,1.6057,1.6061,681500000.0
2006-03-01 12:40:00,1.606,1.6065,1.6058,1.606,681500000.0
2006-03-01 12:45:00,1.6059,1.6061,1.6053,1.6058,545200000.0
2006-03-01 12:50:00,1.6057,1.6061,1.6053,1.6056,681500000.0
2006-03-01 12:55:00,1.6058,1.6059,1.6053,1.6054,681500000.0
2006-03-01 13:00:00,1.6052,1.6056,1.6052,1.6054,681500000.0
2006-03-01 13:05:00,1.6055,1.6056,1.6051,1.6052,681500000.0
2006-03-01 13:10:00,1.6053,1.6054,1.6049,1.6053,681500000.0
2006-03-01 13:15:00,1.6054,1.6059,1.605,1.6055,681500000.0
2006-03-01 13:20:00,1.6054,1.6058,1.6049,1.6051,545200000.0
2006-03-01 13:25:00,1.6048,1.6048,1.6042,1.6045,681500000.0
2006-03-01 13:30:00,1.6046,1.6049,1.6042,1.6047,681500000.0
2006-03-01 13:35:00,1.6048,1.605,1.6045,1.6046,681500000.0
2006-03-01 13:40:00,1.6048,1.605,1.6043,1.6044,681500000.0
2006-03-01 13:45:00,1.6042,1.6044,1.6036,1.6037,681500000.0
2006-03-01 13:50:00,1.6036,1.6043,1.6034,1.6041,681500000.0
2006-03-01 13:55:00,1.6042,1.6046,1.6042,1.6045,681500000.0
2006-03-01 14:00:00,1.6046,1.6046,1.6031,1.6036,681500000.0
2006-03-01 14:05:00,1.6035,1.6045,1.603,1.6036,681500000.0
2006-03-01 14:10:00,1.6035,1.6045,1.6034,1.6041,681500000.0
2006-03-01 14:15:00,1.604,1.6047,1.6037,1.6037,681500000.0
2006-03-01 14:20:00,1.6036,1.6039,1.6035,1.6037,681500000.0
2006-03-01 14:25:00,1.6036,1.6036,1.6017,1.6024,681500000.0
2006-03-01 14:30:00,1.6022,1.6029,1.6014,1.602,681500000.0
2006-03-01 14:35:00,1.6021,1.6027,1.6019,1.6023,681500000.0
2006-03-01 14:40:00,1.6022,1.6028,1.6021,1.6024,681500000.0
2006-03-01 14:45:00,1.6025,1.6032,1.6023,1.6024,681500000.0
2006-03-01 14:50:00,1.6023,1.603,1.6023,1.6028,681500000.0
2006-03-01 14:55:00,1.603,1.6033,1.6025,1.603,681500000.0
2006-03-01 15:00:00,1.6031,1.6033,1.6025,1.6033,681500000.0
2006-03-01 15:05:00,1.6034,1.604,1.6031,1.6038,681500000.0
2006-03-01 15:10:00,1.6037,1.6041,1.6029,1.6029,681500000.0
2006-03-01 15:15:00,1.603,1.6039,1.6029,1.6032,681500000.0
2006-03-01 15:20:00,1.603,1.6044,1.6029,1.6039,681500000.0
2006-03-01 15:25:00,1.6038,1.6041,1.6029,1.6031,681500000.0
2006-03-01 15:30:00,1.6032,1.6033,1.6027,1.6029,681500000.0
2006-03-01 15:35:00,1.6028,1.603,1.6021,1.6028,681500000.0
2006-03-01 15:40:00,1.6025,1.6027,1.6017,1.602,681500000.0
2006-03-01 15:45:00,1.6018,1.6024,1.6016,1.6023,681500000.0
2006-03-01 15:50:00,1.6021,1.6024,1.6016,1.6022,681500000.0
2006-03-01 15:55:00,1.6023,1.6038,1.6022,1.6038,681500000.0
2006-03-01 16:00:00,1.6034,1.604,1.6027,1.6037,681500000.0
2006-03-01 16:05:00,1.6036,1.6036,1.6017,1.6021,681500000.0
2006-03-01 16:10:00,1.6022,1.6025,1.6018,1.6022,681500000.0
2006-03-01 16:15:00,1.6023,1.6027,1.6016,1.6022,681500000.0
2006-03-01 16:20:00,1.6023,1.6034,1.6023,1.6029,681500000.0
2006-03-01 16:25:00,1.603,1.603,1.6024,1.6025,681500000.0
2006-03-01 16:30:00,1.6027,1.603,1.6023,1.6029,681500000.0
2006-03-01 16:35:00,1.603,1.6035,1.6022,1.6034,681500000.0
2006-03-01 16:40:00,1.6033,1.6036,1.603,1.6032,681500000.0
2006-03-01 16:45:00,1.6031,1.6033,1.6027,1.6027,681500000.0
2006-03-01 16:50:00,1.6028,1.603,1.6019,1.6022,681500000.0
2006-03-01 16:55:00,1.6021,1.6025,1.6011,1.6024,681500000.0
2006-03-01 17:00:00,1.6023,1.6029,1.6017,1.602,681500000.0
2006-03-01 17:05:00,1.6019,1.6021,1.6011,1.6014,681500000.0
2006-03-01 17:10:00,1.6015,1.6016,1.601,1.6014,681500000.0
2006-03-01 17:15:00,1.6013,1.6018,1.6011,1.6015,681500000.0
2006-03-01 17:20:00,1.6013,1.6021,1.6009,1.6021,681500000.0
2006-03-01 17:25:00,1.6023,1.6028,1.6011,1.6015,681500000.0
2006-03-01 17:30:00,1.6016,1.6024,1.601,1.6012,681500000.0
2006-03-01 17:35:00,1.6013,1.602,1.6011,1.6015,681500000.0
2006-03-01 17:40:00,1.6014,1.6015,1.6006,1.6009,681500000.0
2006-03-01 17:45:00,1.6008,1.6015,1.6008,1.6014,681500000.0
2006-03-01 17:50:00,1.6015,1.6015,1.6006,1.6012,681500000.0
2006-03-01 17:55:00,1.6014,1.6015,1.6006,1.6009,681500000.0
2006-03-01 18:00:00,1.6011,1.6014,1.6,1.6014,681500000.0
2006-03-01 18:05:00,1.6012,1.6019,1.601,1.6013,681500000.0
2006-03-01 18:10:00,1.6012,1.6016,1.601,1.6012,681500000.0
2006-03-01 18:15:00,1.6011,1.6014,1.6006,1.6009,681500000.0
2006-03-01 18:20:00,1.601,1.601,1.6002,1.6004,681500000.0
2006-03-01 18:25:00,1.6003,1.6007,1.6,1.6001,681500000.0
2006-03-01 18:30:00,1.6,1.6008,1.6,1.6006,681500000.0
2006-03-01 18:35:00,1.6005,1.6009,1.5994,1.6,681500000.0
2006-03-01 18:40:00,1.6001,1.6003,1.5993,1.5994,681500000.0
2006-03-01 18:45:00,1.5995,1.6,1.5989,1.5995,681500000.0
2006-03-01 18:50:00,1.5993,1.5993,1.5989,1.5992,681500000.0
2006-03-01 18:55:00,1.5991,1.5994,1.5988,1.599,681500000.0
2006-03-01 19:00:00,1.5991,1.5993,1.5987,1.5989,681500000.0
2006-03-01 19:05:00,1.5991,1.5991,1.5979,1.5981,681500000.0
2006-03-01 19:10:00,1.5983,1.5985,1.5978,1.5983,681500000.0
2006-03-01 19:15:00,1.5984,1.5985,1.5976,1.5978,681500000.0
2006-03-01 19:20:00,1.5979,1.5984,1.5977,1.5982,681500000.0
2006-03-01 19:25:00,1.5983,1.5993,1.5982,1.599,681500000.0
2006-03-01 19:30:00,1.5989,1.5997,1.5989,1.5996,681500000.0
2006-03-01 19:35:00,1.5995,1.5995,1.5989,1.5992,681500000.0
2006-03-01 19:40:00,1.5991,1.5993,1.5989,1.5991,681500000.0
2006-03-01 19:45:00,1.5993,1.5994,1.5988,1.5992,681500000.0
2006-03-01 19:50:00,1.5993,1.5998,1.5991,1.5995,681500000.0
2006-03-01 19:55:00,1.5994,1.5999,1.5993,1.5999,681500000.0
2006-03-01 20:00:00,1.6,1.6002,1.5997,1.5998,545200000.0
2006-03-01 20:05:00,1.5999,1.5999,1.5985,1.5989,681500000.0
2006-03-01 20:10:00,1.5988,1.5989,1.5981,1.5986,681500000.0
2006-03-01 20:15:00,1.5987,1.599,1.5986,1.5989,545200000.0
2006-03-01 20:20:00,1.5988,1.5988,1.5982,1.5985,681500000.0
2006-03-01 20:25:00,1.5983,1.599,1.5983,1.5988,681500000.0
2006-03-01 20:30:00,1.5987,1.5994,1.5987,1.5991,681500000.0
2006-03-01 20:35:00,1.599,1.5994,1.5986,1.5993,681500000.0
2006-03-01 20:40:00,1.5992,1.5997,1.5989,1.5996,681500000.0
2006-03-01 20:45:00,1.5995,1.5998,1.5995,1.5997,545200000.0
2006-03-01 20:50:00,1.5996,1.5998,1.5995,1.5998,408900000.0
2006-03-01 20:55:00,1.6,1.6003,1.5999,1.6001,681500000.0
2006-03-01 21:00:00,1.6,1.6003,1.5995,1.5999,681500000.0
2006-03-01 21:05:00,1.5997,1.5999,1.5995,1.5999,681500000.0
2006-03-01 21:10:00,1.5998,1.6003,1.5998,1.5999,681500000.0
2006-03-01 21:15:00,1.6,1.6004,1.5999,1.6002,681500000.0
2006-03-01 21:20:00,1.6003,1.6007,1.5998,1.6,681500000.0
2006-03-01 21:25:00,1.6001,1.6003,1.5999,1.6003,681500000.0
2006-03-01 21:30:00,1.5999,1.6003,1.5999,1.6001,545200000.0
2006-03-01 21:35:00,1.6003,1.6008,1.6001,1.6007,681500000.0
2006-03-01 21:40:00,1.6008,1.6009,1.6005,1.6005,681500000.0
2006-03-01 21:45:00,1.6007,1.6007,1.6003,1.6003,408900000.0
2006-03-01 21:50:00,1.6004,1.6004,1.5999,1.5999,681500000.0
2006-03-01 21:55:00,1.6,1.6003,1.5999,1.6,681500000.0
2006-03-01 22:00:00,1.6001,1.6001,1.599,1.5991,681500000.0
2006-03-01 22:05:00,1.5992,1.5996,1.5992,1.5994,681500000.0
2006-03-01 22:10:00,1.5995,1.5996,1.5994,1.5995,408900000.0
2006-03-01 22:15:00,1.5996,1.5997,1.5995,1.5996,545200000.0
2006-03-01 22:20:00,1.5997,1.5998,1.5995,1.5995,681500000.0
2006-03-01 22:25:00,1.5996,1.5999,1.5995,1.5996,408900000.0
2006-03-01 22:30:00,1.5995,1.6,1.5995,1.5999,545200000.0
2006-03-01 22:35:00,1.6,1.6,1.5998,1.5999,545200000.0
2006-03-01 22:40:00,1.5998,1.6006,1.5998,1.6003,681500000.0
2006-03-01 22:45:00,1.6001,1.6003,1.5998,1.5999,681500000.0
2006-03-01 22:50:00,1.6,1.6002,1.5997,1.5998,545200000.0
2006-03-01 22:55:00,1.5999,1.6003,1.5997,1.6001,681500000.0
2006-03-01 23:00:00,1.6003,1.6003,1.5992,1.5992,545200000.0
2006-03-01 23:05:00,1.5991,1.5995,1.5983,1.5984,681500000.0
2006-03-01 23:10:00,1.5985,1.5989,1.598,1.598,681500000.0
2006-03-01 23:15:00,1.5981,1.5985,1.5976,1.5981,681500000.0
2006-03-01 23:20:00,1.5982,1.5984,1.5981,1.5982,681500000.0
2006-03-01 23:25:00,1.5981,1.5983,1.5975,1.5982,681500000.0
2006-03-01 23:30:00,1.5981,1.5987,1.598,1.5987,681500000.0
2006-03-01 23:35:00,1.5984,1.5986,1.5982,1.5984,681500000.0
2006-03-01 23:40:00,1.5985,1.5986,1.5979,1.5982,681500000.0
2006-03-01 23:45:00,1.5983,1.5985,1.5981,1.5983,545200000.0
2006-03-01 23:50:00,1.5982,1.5983,1.5979,1.5982,681500000.0
2006-03-01 23:55:00,1.5981,1.5986,1.5981,1.5984,681500000.0
2006-03-02 00:00:00,1.5986,1.5989,1.5974,1.5978,681500000.0
2006-03-02 00:05:00,1.598,1.598,1.5976,1.5978,681500000.0
2006-03-02 00:10:00,1.5977,1.5979,1.5975,1.5978,408900000.0
2006-03-02 00:15:00,1.5979,1.5985,1.5977,1.5984,681500000.0
2006-03-02 00:20:00,1.5983,1.599,1.5981,1.5984,681500000.0
2006-03-02 00:25:00,1.5985,1.5987,1.5983,1.5986,681500000.0
2006-03-02 00:30:00,1.5985,1.5997,1.5985,1.5994,681500000.0
2006-03-02 00:35:00,1.5993,1.5994,1.5991,1.5992,545200000.0
2006-03-02 00:40:00,1.5993,1.5998,1.5991,1.5995,681500000.0
2006-03-02 00:45:00,1.5996,1.5997,1.5992,1.5995,681500000.0
2006-03-02 00:50:00,1.5994,1.6,1.5993,1.6,681500000.0
2006-03-02 00:55:00,1.5999,1.5999,1.5995,1.5995,681500000.0
2006-03-02 01:00:00,1.5996,1.5999,1.5994,1.5997,681500000.0
2006-03-02 01:05:00,1.5996,1.5999,1.5996,1.5996,681500000.0
2006-03-02 01:10:00,1.5994,1.6,1.5994,1.5998,681500000.0
2006-03-02 01:15:00,1.5997,1.5999,1.5995,1.5997,681500000.0
2006-03-02 01:20:00,1.5998,1.5999,1.5995,1.5997,681500000.0
2006-03-02 01:25:00,1.5999,1.5999,1.599,1.5994,681500000.0
2006-03-02 01:30:00,1.5988,1.5988,1.5964,1.5975,681500000.0
2006-03-02 01:35:00,1.5976,1.5979,1.5967,1.5973,681500000.0
2006-03-02 01:40:00,1.5972,1.5975,1.5967,1.597,681500000.0
2006-03-02 01:45:00,1.5972,1.5975,1.5968,1.5973,681500000.0
2006-03-02 01:50:00,1.597,1.5979,1.5964,1.5976,681500000.0
2006-03-02 01:55:00,1.5974,1.5979,1.5968,1.597,681500000.0
2006-03-02 02:00:00,1.5969,1.5974,1.5967,1.5974,681500000.0
2006-03-02 02:05:00,1.5972,1.5984,1.5972,1.598,681500000.0
2006-03-02 02:10:00,1.5979,1.5982,1.5978,1.5981,681500000.0
2006-03-02 02:15:00,1.5979,1.5986,1.5979,1.5986,545200000.0
2006-03-02 02:20:00,1.5985,1.5985,1.5977,1.5978,681500000.0
2006-03-02 02:25:00,1.5979,1.5985,1.5977,1.5984,681500000.0
2006-03-02 02:30:00,1.5985,1.5989,1.5985,1.5988,681500000.0
2006-03-02 02:35:00,1.5986,1.5989,1.5981,1.5985,408900000.0
2006-03-02 02:40:00,1.5983,1.5985,1.5981,1.5982,681500000.0
2006-03-02 02:45:00,1.5983,1.5989,1.5981,1.5987,681500000.0
2006-03-02 02:50:00,1.5986,1.5988,1.5984,1.5986,681500000.0
2006-03-02 02:55:00,1.5987,1.5989,1.5982,1.5985,681500000.0
2006-03-02 03:00:00,1.5986,1.599,1.5983,1.599,681500000.0
2006-03-02 03:05:00,1.5989,1.5996,1.5989,1.5994,681500000.0
2006-03-02 03:10:00,1.5996,1.5998,1.5994,1.5996,681500000.0
2006-03-02 03:15:00,1.5997,1.6,1.5995,1.5998,681500000.0
2006-03-02 03:20:00,1.5999,1.6,1.5995,1.5996,681500000.0
2006-03-02 03:25:00,1.5997,1.5998,1.5991,1.5995,681500000.0
2006-03-02 03:30:00,1.5994,1.5995,1.5988,1.599,545200000.0
2006-03-02 03:35:00,1.5991,1.5992,1.599,1.5991,545200000.0
2006-03-02 03:40:00,1.599,1.5992,1.5989,1.599,545200000.0
2006-03-02 03:45:00,1.5989,1.5992,1.5986,1.5987,681500000.0
2006-03-02 03:50:00,1.5988,1.5988,1.5983,1.5985,681500000.0
2006-03-02 03:55:00,1.5987,1.5987,1.5984,1.5985,545200000.0
2006-03-02 04:00:00,1.5984,1.5987,1.5984,1.5986,545200000.0
2006-03-02 04:05:00,1.5987,1.5988,1.5985,1.5987,681500000.0
2006-03-02 04:10:00,1.5986,1.5988,1.5985,1.5987,681500000.0
2006-03-02 04:15:00,1.5986,1.5988,1.5985,1.5988,408900000.0
2006-03-02 04:20:00,1.5989,1.5995,1.5989,1.5992,681500000.0
2006-03-02 04:25:00,1.5993,1.5999,1.5992,1.5994,681500000.0
2006-03-02 04:30:00,1.5997,1.5999,1.5995,1.5996,681500000.0
2006-03-02 04:35:00,1.5995,1.5999,1.5994,1.5995,681500000.0
2006-03-02 04:40:00,1.5994,1.5996,1.5992,1.5994,408900000.0
2006-03-02 04:45:00,1.5993,1.5995,1.599,1.599,681500000.0
2006-03-02 04:50:00,1.5991,1.5993,1.599,1.5991,681500000.0
2006-03-02 04:55:00,1.5992,1.5992,1.5989,1.5992,681500000.0
2006-03-02 05:00:00,1.5993,1.5994,1.5991,1.5993,681500000.0
2006-03-02 05:05:00,1.5992,1.5994,1.5992,1.5993,545200000.0
2006-03-02 05:10:00,1.5992,1.5993,1.5989,1.5992,545200000.0
2006-03-02 05:15:00,1.5991,1.5993,1.599,1.5991,681500000.0
2006-03-02 05:20:00,1.5993,1.5993,1.5987,1.599,681500000.0
2006-03-02 05:25:00,1.5988,1.599,1.5988,1.5988,272600000.0
2006-03-02 05:30:00,1.5989,1.599,1.5989,1.599,136300000.0
2006-03-02 05:35:00,1.5991,1.5993,1.599,1.5993,681500000.0
2006-03-02 05:40:00,1.5992,1.5993,1.599,1.5992,545200000.0
2006-03-02 05:45:00,1.5993,1.5993,1.5992,1.5992,272600000.0
2006-03-02 05:50:00,1.5993,1.5993,1.5986,1.5987,545200000.0
2006-03-02 05:55:00,1.5986,1.5988,1.5983,1.5986,681500000.0
2006-03-02 06:00:00,1.5982,1.5989,1.5981,1.5984,681500000.0
2006-03-02 06:05:00,1.5985,1.5986,1.5982,1.5983,681500000.0
2006-03-02 06:10:00,1.5982,1.5983,1.5979,1.5981,681500000.0
2006-03-02 06:15:00,1.598,1.5983,1.5978,1.5981,681500000.0
2006-03-02 06:20:00,1.598,1.5981,1.5979,1.5979,545200000.0
2006-03-02 06:25:00,1.598,1.598,1.5976,1.5978,545200000.0
2006-03-02 06:30:00,1.5979,1.5985,1.5977,1.5984,681500000.0
2006-03-02 06:35:00,1.5983,1.5984,1.5977,1.5983,681500000.0
2006-03-02 06:40:00,1.5982,1.5984,1.5979,1.5982,681500000.0
2006-03-02 06:45:00,1.5981,1.5983,1.5979,1.5982,545200000.0
2006-03-02 06:50:00,1.5981,1.5982,1.598,1.5982,136300000.0
2006-03-02 06:55:00,1.5983,1.5984,1.5981,1.5982,545200000.0
2006-03-02 07:00:00,1.5981,1.5988,1.598,1.5985,681500000.0
2006-03-02 07:05:00,1.5983,1.5986,1.5983,1.5985,408900000.0
2006-03-02 07:10:00,1.5986,1.5986,1.5982,1.5983,545200000.0
2006-03-02 07:15:00,1.5984,1.5985,1.5983,1.5985,545200000.0
2006-03-02 07:20:00,1.5984,1.5988,1.5984,1.5987,681500000.0
2006-03-02 07:25:00,1.5988,1.5991,1.5984,1.5991,681500000.0
2006-03-02 07:30:00,1.5992,1.5992,1.5988,1.5991,681500000.0
2006-03-02 07:35:00,1.599,1.5992,1.5988,1.599,681500000.0
2006-03-02 07:40:00,1.5989,1.5994,1.5988,1.5988,545200000.0
2006-03-02 07:45:00,1.5986,1.5988,1.5983,1.5988,545200000.0
2006-03-02 07:50:00,1.5987,1.599,1.5976,1.5978,681500000.0
2006-03-02 07:55:00,1.598,1.5981,1.5975,1.5975,681500000.0
2006-03-02 08:00:00,1.5976,1.5979,1.5971,1.5975,681500000.0
2006-03-02 08:05:00,1.5976,1.598,1.5974,1.5974,681500000.0
2006-03-02 08:10:00,1.5973,1.5981,1.5971,1.5977,681500000.0
2006-03-02 08:15:00,1.5976,1.5981,1.5972,1.598,681500000.0
2006-03-02 08:20:00,1.5979,1.5981,1.5976,1.5979,681500000.0
2006-03-02 08:25:00,1.5978,1.5996,1.5978,1.5995,681500000.0
2006-03-02 08:30:00,1.5994,1.5998,1.5991,1.5995,681500000.0
2006-03-02 08:35:00,1.5996,1.5999,1.5993,1.5996,681500000.0
2006-03-02 08:40:00,1.5998,1.6001,1.5995,1.5999,681500000.0
2006-03-02 08:45:00,1.5998,1.6001,1.5998,1.6,681500000.0
2006-03-02 08:50:00,1.5999,1.5999,1.5988,1.5992,681500000.0
2006-03-02 08:55:00,1.5991,1.5993,1.5986,1.5987,681500000.0
2006-03-02 09:00:00,1.5986,1.5996,1.5984,1.5993,681500000.0
2006-03-02 09:05:00,1.5994,1.5995,1.5985,1.5989,681500000.0
2006-03-02 09:10:00,1.5988,1.5992,1.5985,1.5989,545200000.0
2006-03-02 09:15:00,1.5988,1.5989,1.5984,1.5984,681500000.0
2006-03-02 09:20:00,1.5985,1.5993,1.5984,1.5993,681500000.0
2006-03-02 09:25:00,1.5992,1.5992,1.5984,1.5987,681500000.0
2006-03-02 09:30:00,1.5986,1.5992,1.5983,1.5986,681500000.0
2006-03-02 09:35:00,1.5987,1.5994,1.5986,1.5991,545200000.0
2006-03-02 09:40:00,1.5993,1.5993,1.5991,1.5992,545200000.0
2006-03-02 09:45:00,1.5993,1.5998,1.599,1.599,545200000.0
2006-03-02 09:50:00,1.5989,1.5993,1.5989,1.5993,545200000.0
2006-03-02 09:55:00,1.5992,1.5994,1.5987,1.5991,681500000.0
2006-03-02 10:00:00,1.5993,1.5998,1.5992,1.5995,408900000.0
2006-03-02 10:05:00,1.5994,1.5998,1.5992,1.5996,681500000.0
2006-03-02 10:10:00,1.5997,1.6001,1.5996,1.5996,681500000.0
2006-03-02 10:15:00,1.5997,1.6002,1.5996,1.5998,681500000.0
2006-03-02 10:20:00,1.5997,1.6,1.5988,1.5995,681500000.0
2006-03-02 10:25:00,1.5996,1.6002,1.599,1.5995,681500000.0
2006-03-02 10:30:00,1.5996,1.6007,1.5993,1.6001,681500000.0
2006-03-02 10:35:00,1.6004,1.6005,1.6,1.6004,545200000.0
2006-03-02 10:40:00,1.6003,1.6005,1.5999,1.6005,681500000.0
2006-03-02 10:45:00,1.6004,1.6004,1.5997,1.5999,681500000.0
2006-03-02 10:50:00,1.6,1.6002,1.5995,1.5999,681500000.0
2006-03-02 10:55:00,1.6,1.6001,1.5997,1.6001,681500000.0
2006-03-02 11:00:00,1.6002,1.6006,1.5997,1.6001,681500000.0
2006-03-02 11:05:00,1.6002,1.6005,1.5997,1.6001,681500000.0
2006-03-02 11:10:00,1.6,1.6002,1.5998,1.5999,681500000.0
2006-03-02 11:15:00,1.5998,1.6006,1.5998,1.6001,681500000.0
2006-03-02 11:20:00,1.6,1.6005,1.6,1.6004,545200000.0
2006-03-02 11:25:00,1.6003,1.6003,1.6001,1.6003,545200000.0
2006-03-02 11:30:00,1.6002,1.6002,1.5987,1.5993,681500000.0
2006-03-02 11:35:00,1.5991,1.5994,1.5988,1.5993,681500000.0
2006-03-02 11:40:00,1.5992,1.5993,1.5989,1.5989,408900000.0
2006-03-02 11:45:00,1.599,1.5991,1.5985,1.5986,681500000.0
2006-03-02 11:50:00,1.5984,1.5984,1.598,1.5983,545200000.0
2006-03-02 11:55:00,1.5981,1.5982,1.597,1.5975,681500000.0
2006-03-02 12:00:00,1.5974,1.5981,1.5971,1.5976,681500000.0
2006-03-02 12:05:00,1.5975,1.5984,1.5969,1.5982,681500000.0
2006-03-02 12:10:00,1.598,1.5991,1.5979,1.5987,681500000.0
2006-03-02 12:15:00,1.5988,1.5989,1.5984,1.5986,681500000.0
2006-03-02 12:20:00,1.5985,1.5988,1.5984,1.5988,681500000.0
2006-03-02 12:25:00,1.5991,1.5996,1.599,1.5995,681500000.0
2006-03-02 12:30:00,1.5994,1.5995,1.599,1.5994,681500000.0
2006-03-02 12:35:00,1.5993,1.5997,1.5992,1.5992,681500000.0
2006-03-02 12:40:00,1.5994,1.5997,1.5994,1.5995,545200000.0
2006-03-02 12:45:00,1.5994,1.5994,1.5987,1.5987,681500000.0
2006-03-02 12:50:00,1.5989,1.599,1.5986,1.5989,681500000.0
2006-03-02 12:55:00,1.5988,1.5989,1.5982,1.5985,681500000.0
2006-03-02 13:00:00,1.5986,1.5989,1.5983,1.5986,681500000.0
2006-03-02 13:05:00,1.5985,1.5994,1.5982,1.5983,681500000.0
2006-03-02 13:10:00,1.5981,1.5988,1.5979,1.5987,681500000.0
2006-03-02 13:15:00,1.5986,1.5994,1.5983,1.5985,681500000.0
2006-03-02 13:20:00,1.5987,1.5991,1.5985,1.5989,681500000.0
2006-03-02 13:25:00,1.5988,1.5991,1.5987,1.5987,681500000.0
2006-03-02 13:30:00,1.5985,1.5988,1.5984,1.5985,681500000.0
2006-03-02 13:35:00,1.5984,1.5986,1.5982,1.5984,545200000.0
2006-03-02 13:40:00,1.5985,1.5988,1.5984,1.5987,681500000.0
2006-03-02 13:45:00,1.5986,1.5986,1.5976,1.5983,681500000.0
2006-03-02 13:50:00,1.5982,1.5983,1.5977,1.5978,681500000.0
2006-03-02 13:55:00,1.5977,1.5985,1.5976,1.5981,681500000.0
2006-03-02 14:00:00,1.598,1.5981,1.5969,1.5978,681500000.0
2006-03-02 14:05:00,1.5977,1.5983,1.5969,1.5973,681500000.0
2006-03-02 14:10:00,1.5974,1.5976,1.5966,1.5966,681500000.0
2006-03-02 14:15:00,1.5965,1.5974,1.5965,1.5974,681500000.0
2006-03-02 14:20:00,1.5973,1.5973,1.5965,1.597,681500000.0
2006-03-02 14:25:00,1.5971,1.5973,1.5967,1.597,681500000.0
2006-03-02 14:30:00,1.5971,1.5978,1.5969,1.5976,681500000.0
2006-03-02 14:35:00,1.5975,1.5975,1.5968,1.5974,681500000.0
2006-03-02 14:40:00,1.5973,1.5999,1.5973,1.5999,681500000.0
2006-03-02 14:45:00,1.6,1.6011,1.5989,1.5991,681500000.0
2006-03-02 14:50:00,1.5993,1.5993,1.5982,1.5987,681500000.0
2006-03-02 14:55:00,1.5988,1.5995,1.5983,1.5988,681500000.0
2006-03-02 15:00:00,1.5986,1.599,1.5976,1.5985,681500000.0
2006-03-02 15:05:00,1.5986,1.5987,1.5976,1.5981,681500000.0
2006-03-02 15:10:00,1.5983,1.5992,1.5981,1.5991,681500000.0
2006-03-02 15:15:00,1.5992,1.6005,1.5988,1.6002,681500000.0
2006-03-02 15:20:00,1.6003,1.6006,1.5997,1.5997,681500000.0
2006-03-02 15:25:00,1.5998,1.6002,1.5993,1.5994,681500000.0
2006-03-02 15:30:00,1.5997,1.6,1.5991,1.5996,681500000.0
2006-03-02 15:35:00,1.5995,1.6,1.5989,1.6,681500000.0
2006-03-02 15:40:00,1.5998,1.6004,1.5993,1.6004,681500000.0
2006-03-02 15:45:00,1.6006,1.6007,1.5993,1.5994,681500000.0
2006-03-02 15:50:00,1.5993,1.6,1.5993,1.6,681500000.0
2006-03-02 15:55:00,1.6001,1.6004,1.5996,1.6001,681500000.0
2006-03-02 16:00:00,1.6003,1.6023,1.5996,1.6017,681500000.0
2006-03-02 16:05:00,1.6014,1.6021,1.6006,1.6018,681500000.0
2006-03-02 16:10:00,1.6019,1.6028,1.6017,1.6027,681500000.0
2006-03-02 16:15:00,1.6026,1.6036,1.6024,1.6036,681500000.0
2006-03-02 16:20:00,1.6035,1.6045,1.6033,1.6041,681500000.0
2006-03-02 16:25:00,1.604,1.6052,1.604,1.6046,681500000.0
2006-03-02 16:30:00,1.6047,1.6052,1.6043,1.6048,681500000.0
2006-03-02 16:35:00,1.6049,1.6056,1.6044,1.6053,681500000.0
2006-03-02 16:40:00,1.6054,1.6055,1.6048,1.6049,681500000.0
2006-03-02 16:45:00,1.6048,1.6049,1.6038,1.6038,681500000.0
2006-03-02 16:50:00,1.6037,1.6042,1.6033,1.6042,681500000.0
2006-03-02 16:55:00,1.6041,1.6045,1.6037,1.6042,681500000.0
2006-03-02 17:00:00,1.6043,1.6054,1.6042,1.6045,681500000.0
2006-03-02 17:05:00,1.6047,1.6056,1.6043,1.6052,681500000.0
2006-03-02 17:10:00,1.6054,1.6055,1.6048,1.6053,681500000.0
2006-03-02 17:15:00,1.6054,1.6061,1.6052,1.6059,681500000.0
2006-03-02 17:20:00,1.6058,1.6084,1.6058,1.6081,681500000.0
2006-03-02 17:25:00,1.6084,1.6092,1.6083,1.609,545200000.0
2006-03-02 17:30:00,1.6084,1.6088,1.6084,1.6085,136300000.0
2006-03-02 17:35:00,1.6088,1.6088,1.6069,1.6071,681500000.0
2006-03-02 17:40:00,1.6074,1.608,1.6067,1.6077,681500000.0
2006-03-02 17:45:00,1.6079,1.6084,1.6073,1.6083,681500000.0
2006-03-02 17:50:00,1.6084,1.6088,1.6081,1.6084,681500000.0
2006-03-02 17:55:00,1.6085,1.6091,1.608,1.609,681500000.0
2006-03-02 18:00:00,1.6088,1.6094,1.6084,1.6088,681500000.0
2006-03-02 18:05:00,1.6089,1.6092,1.6085,1.6088,681500000.0
2006-03-02 18:10:00,1.6089,1.609,1.6084,1.6088,681500000.0
2006-03-02 18:15:00,1.6089,1.6098,1.6086,1.6093,681500000.0
2006-03-02 18:20:00,1.6092,1.6095,1.6089,1.6089,681500000.0
2006-03-02 18:25:00,1.6091,1.6097,1.6087,1.6095,681500000.0
2006-03-02 18:30:00,1.6096,1.61,1.6093,1.6098,681500000.0
2006-03-02 18:35:00,1.6099,1.6101,1.6092,1.6097,681500000.0
2006-03-02 18:40:00,1.6096,1.6097,1.609,1.6091,681500000.0
2006-03-02 18:45:00,1.6092,1.6094,1.6089,1.609,681500000.0
2006-03-02 18:50:00,1.6091,1.6091,1.6081,1.6084,681500000.0
2006-03-02 18:55:00,1.6082,1.6084,1.6076,1.6076,681500000.0
2006-03-02 19:00:00,1.6077,1.6082,1.6069,1.6069,681500000.0
2006-03-02 19:05:00,1.607,1.6071,1.6066,1.6068,681500000.0
2006-03-02 19:10:00,1.6067,1.6069,1.6062,1.6065,681500000.0
2006-03-02 19:15:00,1.6066,1.6071,1.6063,1.6068,681500000.0
2006-03-02 19:20:00,1.6069,1.6073,1.6068,1.6073,681500000.0
2006-03-02 19:25:00,1.6074,1.6076,1.607,1.6073,681500000.0
2006-03-02 19:30:00,1.6072,1.6075,1.6069,1.6072,681500000.0
2006-03-02 19:35:00,1.6073,1.6078,1.6071,1.6075,408900000.0
2006-03-02 19:40:00,1.6074,1.6076,1.6069,1.6073,681500000.0
2006-03-02 19:45:00,1.6074,1.6076,1.6071,1.6076,681500000.0
2006-03-02 19:50:00,1.6075,1.6079,1.6067,1.6069,681500000.0
2006-03-02 19:55:00,1.607,1.607,1.6063,1.6064,681500000.0
2006-03-02 20:00:00,1.6065,1.6069,1.6065,1.6067,681500000.0
2006-03-02 20:05:00,1.6066,1.6072,1.6065,1.6069,681500000.0
2006-03-02 20:10:00,1.607,1.6073,1.6069,1.607,681500000.0
2006-03-02 20:15:00,1.6071,1.6074,1.6068,1.6073,681500000.0
2006-03-02 20:20:00,1.6072,1.609,1.6072,1.609,681500000.0
2006-03-02 20:25:00,1.6088,1.6091,1.6078,1.608,681500000.0
2006-03-02 20:30:00,1.6081,1.6084,1.6077,1.6084,681500000.0
2006-03-02 20:35:00,1.6081,1.6082,1.6077,1.6078,681500000.0
2006-03-02 20:40:00,1.6079,1.6079,1.6074,1.6076,681500000.0
2006-03-02 20:45:00,1.6077,1.6081,1.6073,1.6076,681500000.0
2006-03-02 20:50:00,1.6075,1.6078,1.6075,1.6076,681500000.0
2006-03-02 20:55:00,1.6077,1.6077,1.6071,1.6071,681500000.0
2006-03-02 21:00:00,1.6072,1.6077,1.6071,1.6073,681500000.0
2006-03-02 21:05:00,1.6074,1.6076,1.607,1.6071,681500000.0
2006-03-02 21:10:00,1.6073,1.6077,1.6071,1.6076,681500000.0
2006-03-02 21:15:00,1.6075,1.6082,1.6074,1.608,681500000.0
2006-03-02 21:20:00,1.6081,1.6085,1.6079,1.6084,681500000.0
2006-03-02 21:25:00,1.6083,1.6086,1.608,1.6082,681500000.0
2006-03-02 21:30:00,1.608,1.6089,1.608,1.6086,681500000.0
2006-03-02 21:35:00,1.6087,1.609,1.6085,1.6089,681500000.0
2006-03-02 21:40:00,1.6088,1.6089,1.6084,1.6087,681500000.0
2006-03-02 21:45:00,1.6086,1.609,1.6084,1.6084,681500000.0
2006-03-02 21:50:00,1.6086,1.6087,1.6084,1.6085,545200000.0
2006-03-02 21:55:00,1.6086,1.609,1.6085,1.6086,681500000.0
2006-03-02 22:00:00,1.6087,1.6089,1.6084,1.6084,545200000.0
2006-03-02 22:05:00,1.6085,1.6086,1.608,1.6081,681500000.0
2006-03-02 22:10:00,1.6079,1.6083,1.6079,1.6081,681500000.0
2006-03-02 22:15:00,1.6082,1.6085,1.608,1.6082,681500000.0
2006-03-02 22:20:00,1.6081,1.6084,1.6081,1.6084,545200000.0
2006-03-02 22:25:00,1.6083,1.6086,1.6081,1.6081,681500000.0
2006-03-02 22:30:00,1.608,1.6087,1.608,1.6084,681500000.0
2006-03-02 22:35:00,1.6085,1.6087,1.608,1.6081,681500000.0
2006-03-02 22:40:00,1.6079,1.6086,1.6079,1.6083,681500000.0
2006-03-02 22:45:00,1.6084,1.6084,1.6079,1.6082,681500000.0
2006-03-02 22:50:00,1.6081,1.6082,1.6078,1.608,545200000.0
2006-03-02 22:55:00,1.6081,1.6081,1.6077,1.608,681500000.0
2006-03-02 23:00:00,1.6079,1.6082,1.6078,1.6081,681500000.0
2006-03-02 23:05:00,1.6082,1.6086,1.608,1.6082,681500000.0
2006-03-02 23:10:00,1.6083,1.6083,1.6081,1.6082,272600000.0
2006-03-02 23:15:00,1.6083,1.6088,1.6083,1.6087,681500000.0
2006-03-02 23:20:00,1.6088,1.6088,1.6082,1.6082,408900000.0
2006-03-02 23:25:00,1.6083,1.6087,1.6083,1.6084,681500000.0
2006-03-02 23:30:00,1.6086,1.6086,1.6078,1.6081,681500000.0
2006-03-02 23:35:00,1.6082,1.6083,1.6079,1.6083,681500000.0
2006-03-02 23:40:00,1.6084,1.6084,1.6068,1.6078,681500000.0
2006-03-02 23:45:00,1.6079,1.6079,1.6072,1.6076,681500000.0
2006-03-02 23:50:00,1.6077,1.6077,1.607,1.6071,681500000.0
2006-03-02 23:55:00,1.607,1.6074,1.6069,1.6072,681500000.0
2006-03-03 00:00:00,1.6073,1.6074,1.6071,1.6073,681500000.0
2006-03-03 00:05:00,1.6074,1.6083,1.6074,1.6082,681500000.0
2006-03-03 00:10:00,1.6081,1.6089,1.6081,1.6082,681500000.0
2006-03-03 00:15:00,1.6081,1.6086,1.6081,1.6085,681500000.0
2006-03-03 00:20:00,1.6086,1.6089,1.6082,1.6086,681500000.0
2006-03-03 00:25:00,1.6087,1.6089,1.608,1.608,681500000.0
2006-03-03 00:30:00,1.6081,1.609,1.6078,1.6089,681500000.0
2006-03-03 00:35:00,1.6091,1.6091,1.6079,1.6088,681500000.0
2006-03-03 00:40:00,1.609,1.61,1.6089,1.6092,681500000.0
2006-03-03 00:45:00,1.6093,1.61,1.609,1.6094,681500000.0
2006-03-03 00:50:00,1.6095,1.6096,1.6091,1.6092,681500000.0
2006-03-03 00:55:00,1.6094,1.6101,1.6093,1.6095,681500000.0
2006-03-03 01:00:00,1.6094,1.6098,1.6091,1.6091,681500000.0
2006-03-03 01:05:00,1.6092,1.61,1.6092,1.6095,681500000.0
2006-03-03 01:10:00,1.6094,1.6099,1.6089,1.6096,681500000.0
2006-03-03 01:15:00,1.6097,1.6098,1.6092,1.6093,681500000.0
2006-03-03 01:20:00,1.6092,1.6103,1.6091,1.6102,681500000.0
2006-03-03 01:25:00,1.6101,1.6104,1.6099,1.6102,681500000.0
2006-03-03 01:30:00,1.6111,1.6131,1.611,1.6129,681500000.0
2006-03-03 01:35:00,1.6128,1.6136,1.6123,1.6128,681500000.0
2006-03-03 01:40:00,1.6127,1.6144,1.6127,1.614,681500000.0
2006-03-03 01:45:00,1.6141,1.6143,1.6134,1.6137,681500000.0
2006-03-03 01:50:00,1.6138,1.6138,1.6129,1.6129,681500000.0
2006-03-03 01:55:00,1.6132,1.6136,1.6127,1.6128,681500000.0
2006-03-03 02:00:00,1.613,1.6131,1.6114,1.6116,681500000.0
2006-03-03 02:05:00,1.6117,1.612,1.6109,1.6111,681500000.0
2006-03-03 02:10:00,1.6112,1.612,1.6107,1.6115,681500000.0
2006-03-03 02:15:00,1.6116,1.6123,1.6116,1.6117,681500000.0
2006-03-03 02:20:00,1.6118,1.6123,1.6116,1.612,681500000.0
2006-03-03 02:25:00,1.6122,1.6131,1.6117,1.6129,681500000.0
2006-03-03 02:30:00,1.6128,1.6128,1.6118,1.6118,681500000.0
2006-03-03 02:35:00,1.6119,1.6122,1.6116,1.6119,681500000.0
2006-03-03 02:40:00,1.6121,1.6122,1.6115,1.6118,681500000.0
2006-03-03 02:45:00,1.6117,1.6125,1.6116,1.6122,681500000.0
2006-03-03 02:50:00,1.6121,1.6127,1.6119,1.6125,681500000.0
2006-03-03 02:55:00,1.6123,1.6129,1.6122,1.6122,408900000.0
2006-03-03 03:00:00,1.6123,1.6125,1.6121,1.6123,545200000.0
2006-03-03 03:05:00,1.6122,1.6129,1.6122,1.6126,681500000.0
2006-03-03 03:10:00,1.6125,1.6129,1.6123,1.6126,681500000.0
2006-03-03 03:15:00,1.6125,1.6128,1.6125,1.6127,681500000.0
2006-03-03 03:20:00,1.6126,1.6131,1.6125,1.613,681500000.0
2006-03-03 03:25:00,1.6129,1.6135,1.6128,1.6132,681500000.0
2006-03-03 03:30:00,1.6133,1.6147,1.6132,1.6142,681500000.0
2006-03-03 03:35:00,1.6141,1.6143,1.6137,1.6138,681500000.0
2006-03-03 03:40:00,1.6137,1.6138,1.6134,1.6136,681500000.0
2006-03-03 03:45:00,1.6135,1.6139,1.6134,1.6138,681500000.0
2006-03-03 03:50:00,1.6139,1.614,1.6135,1.6136,681500000.0
2006-03-03 03:55:00,1.6135,1.6139,1.6134,1.6136,681500000.0
2006-03-03 04:00:00,1.6135,1.6135,1.6132,1.6134,545200000.0
2006-03-03 04:05:00,1.6133,1.6136,1.6132,1.6134,681500000.0
2006-03-03 04:10:00,1.6133,1.6136,1.6132,1.6135,681500000.0
2006-03-03 04:15:00,1.6136,1.6142,1.6134,1.6142,681500000.0
2006-03-03 04:20:00,1.614,1.6142,1.6137,1.6141,681500000.0
2006-03-03 04:25:00,1.6142,1.6145,1.614,1.6142,681500000.0
2006-03-03 04:30:00,1.6143,1.6147,1.6142,1.6144,681500000.0
2006-03-03 04:35:00,1.6143,1.6149,1.6143,1.6149,681500000.0
2006-03-03 04:40:00,1.6152,1.6163,1.6148,1.6148,681500000.0
2006-03-03 04:45:00,1.6149,1.6152,1.6148,1.6149,681500000.0
2006-03-03 04:50:00,1.615,1.6153,1.6149,1.6151,408900000.0
2006-03-03 04:55:00,1.6153,1.6153,1.6147,1.6149,681500000.0
2006-03-03 05:00:00,1.6147,1.6149,1.6138,1.6139,681500000.0
2006-03-03 05:05:00,1.6138,1.6147,1.6138,1.6146,681500000.0
2006-03-03 05:10:00,1.6145,1.6149,1.6144,1.6145,681500000.0
2006-03-03 05:15:00,1.6146,1.6146,1.6142,1.6146,681500000.0
2006-03-03 05:20:00,1.6145,1.6149,1.6145,1.6147,681500000.0
2006-03-03 05:25:00,1.6148,1.6153,1.6147,1.6151,545200000.0
2006-03-03 05:30:00,1.6149,1.6151,1.6143,1.6145,545200000.0
2006-03-03 05:35:00,1.6147,1.615,1.6146,1.6147,681500000.0
2006-03-03 05:40:00,1.6148,1.615,1.6146,1.6149,681500000.0
2006-03-03 05:45:00,1.6148,1.6148,1.6144,1.6145,681500000.0
2006-03-03 05:50:00,1.6144,1.6147,1.6141,1.6143,681500000.0
2006-03-03 05:55:00,1.6144,1.6145,1.614,1.6142,681500000.0
2006-03-03 06:00:00,1.6143,1.6144,1.614,1.6143,545200000.0
2006-03-03 06:05:00,1.6142,1.6147,1.6142,1.6143,545200000.0
2006-03-03 06:10:00,1.6144,1.6145,1.6141,1.6143,681500000.0
2006-03-03 06:15:00,1.6144,1.6147,1.6141,1.6147,681500000.0
2006-03-03 06:20:00,1.6146,1.6152,1.6144,1.6144,681500000.0
2006-03-03 06:25:00,1.6143,1.6146,1.6143,1.6145,681500000.0
2006-03-03 06:30:00,1.6146,1.6149,1.6143,1.6148,545200000.0
2006-03-03 06:35:00,1.6147,1.6155,1.6146,1.6151,681500000.0
2006-03-03 06:40:00,1.6152,1.6156,1.6149,1.6151,681500000.0
2006-03-03 06:45:00,1.615,1.6151,1.6146,1.6148,681500000.0
2006-03-03 06:50:00,1.6146,1.615,1.6144,1.6146,681500000.0
2006-03-03 06:55:00,1.6147,1.6148,1.6143,1.6148,681500000.0
2006-03-03 07:00:00,1.6147,1.615,1.614,1.6143,681500000.0
2006-03-03 07:05:00,1.6144,1.6149,1.6142,1.6144,681500000.0
2006-03-03 07:10:00,1.6143,1.6146,1.6132,1.6135,681500000.0
2006-03-03 07:15:00,1.6134,1.6136,1.6129,1.613,681500000.0
2006-03-03 07:20:00,1.6131,1.6131,1.6123,1.6128,681500000.0
2006-03-03 07:25:00,1.6129,1.6131,1.6126,1.6131,681500000.0
2006-03-03 07:30:00,1.613,1.6132,1.6122,1.6128,681500000.0
2006-03-03 07:35:00,1.6129,1.6129,1.612,1.6125,681500000.0
2006-03-03 07:40:00,1.6124,1.6126,1.6119,1.6119,681500000.0
2006-03-03 07:45:00,1.612,1.6122,1.6113,1.6121,681500000.0
2006-03-03 07:50:00,1.612,1.6122,1.6117,1.6121,681500000.0
2006-03-03 07:55:00,1.612,1.6122,1.612,1.6121,545200000.0
2006-03-03 08:00:00,1.6122,1.6124,1.612,1.6123,545200000.0
2006-03-03 08:05:00,1.6122,1.6127,1.612,1.6122,681500000.0
2006-03-03 08:10:00,1.612,1.6122,1.6114,1.6119,681500000.0
2006-03-03 08:15:00,1.6121,1.6127,1.6118,1.6125,681500000.0
2006-03-03 08:20:00,1.6124,1.6124,1.6119,1.6121,681500000.0
2006-03-03 08:25:00,1.612,1.6123,1.6117,1.6119,681500000.0
2006-03-03 08:30:00,1.612,1.6125,1.6118,1.6121,681500000.0
2006-03-03 08:35:00,1.612,1.6126,1.6118,1.6119,681500000.0
2006-03-03 08:40:00,1.612,1.6122,1.6113,1.6117,681500000.0
2006-03-03 08:45:00,1.6118,1.6119,1.6116,1.6116,681500000.0
2006-03-03 08:50:00,1.6117,1.6119,1.6114,1.6115,681500000.0
2006-03-03 08:55:00,1.6114,1.6119,1.611,1.6115,681500000.0
2006-03-03 09:00:00,1.6116,1.6121,1.6112,1.6117,681500000.0
2006-03-03 09:05:00,1.6116,1.6118,1.6105,1.6105,681500000.0
2006-03-03 09:10:00,1.6107,1.6111,1.6104,1.611,681500000.0
2006-03-03 09:15:00,1.6108,1.6112,1.6107,1.611,681500000.0
2006-03-03 09:20:00,1.6112,1.6113,1.6106,1.6107,681500000.0
2006-03-03 09:25:00,1.6108,1.6109,1.6101,1.6102,681500000.0
2006-03-03 09:30:00,1.6103,1.6109,1.6102,1.6109,681500000.0
2006-03-03 09:35:00,1.611,1.6111,1.6104,1.6106,681500000.0
2006-03-03 09:40:00,1.6108,1.6108,1.6101,1.6106,681500000.0
2006-03-03 09:45:00,1.6107,1.6108,1.6103,1.6106,681500000.0
2006-03-03 09:50:00,1.6107,1.6114,1.6107,1.6111,681500000.0
2006-03-03 09:55:00,1.611,1.6113,1.6109,1.611,681500000.0
2006-03-03 10:00:00,1.6108,1.6111,1.6102,1.6109,545200000.0
2006-03-03 10:05:00,1.6108,1.6108,1.6099,1.61,681500000.0
2006-03-03 10:10:00,1.6099,1.6101,1.6095,1.61,681500000.0
2006-03-03 10:15:00,1.6099,1.6103,1.6099,1.6099,681500000.0
2006-03-03 10:20:00,1.61,1.6109,1.6099,1.6109,681500000.0
2006-03-03 10:25:00,1.6108,1.6118,1.6107,1.6114,681500000.0
2006-03-03 10:30:00,1.6116,1.6118,1.6112,1.6115,681500000.0
2006-03-03 10:35:00,1.6114,1.6118,1.6111,1.6117,681500000.0
2006-03-03 10:40:00,1.6118,1.6119,1.6112,1.6115,681500000.0
2006-03-03 10:45:00,1.6116,1.6117,1.611,1.6117,681500000.0
2006-03-03 10:50:00,1.6116,1.6118,1.6109,1.611,681500000.0
2006-03-03 10:55:00,1.6109,1.6114,1.6109,1.6114,681500000.0
2006-03-03 11:00:00,1.6113,1.6114,1.6109,1.6114,681500000.0
2006-03-03 11:05:00,1.6115,1.612,1.6115,1.612,681500000.0
2006-03-03 11:10:00,1.6122,1.6128,1.6118,1.6128,681500000.0
2006-03-03 11:15:00,1.6127,1.6129,1.6124,1.6127,681500000.0
2006-03-03 11:20:00,1.6128,1.613,1.6121,1.6125,681500000.0
2006-03-03 11:25:00,1.6124,1.6129,1.6119,1.6127,681500000.0
2006-03-03 11:30:00,1.6125,1.6125,1.6119,1.6122,681500000.0
2006-03-03 11:35:00,1.6121,1.6124,1.6116,1.612,681500000.0
2006-03-03 11:40:00,1.6118,1.6128,1.6118,1.6126,681500000.0
2006-03-03 11:45:00,1.6127,1.6128,1.6121,1.6124,681500000.0
2006-03-03 11:50:00,1.6123,1.6128,1.6118,1.6127,681500000.0
2006-03-03 11:55:00,1.6124,1.6126,1.6117,1.6119,681500000.0
2006-03-03 12:00:00,1.6118,1.612,1.6106,1.6113,681500000.0
2006-03-03 12:05:00,1.6115,1.6117,1.6112,1.6116,681500000.0
2006-03-03 12:10:00,1.6118,1.6124,1.6114,1.612,681500000.0
2006-03-03 12:15:00,1.6121,1.6123,1.6117,1.6122,681500000.0
2006-03-03 12:20:00,1.6123,1.613,1.6122,1.6129,681500000.0
2006-03-03 12:25:00,1.6128,1.6131,1.6126,1.6128,681500000.0
2006-03-03 12:30:00,1.6129,1.613,1.6124,1.6124,681500000.0
2006-03-03 12:35:00,1.6123,1.6126,1.6119,1.6119,681500000.0
2006-03-03 12:40:00,1.612,1.6123,1.6119,1.612,681500000.0
2006-03-03 12:45:00,1.6121,1.6123,1.6118,1.6118,681500000.0
2006-03-03 12:50:00,1.6119,1.612,1.6112,1.6112,681500000.0
2006-03-03 12:55:00,1.6113,1.6118,1.6111,1.6115,681500000.0
2006-03-03 13:00:00,1.6116,1.6126,1.6116,1.6125,681500000.0
2006-03-03 13:05:00,1.6124,1.6125,1.6123,1.6124,681500000.0
2006-03-03 13:10:00,1.6125,1.6131,1.6124,1.6125,681500000.0
2006-03-03 13:15:00,1.6126,1.6138,1.6126,1.6136,681500000.0
2006-03-03 13:20:00,1.6135,1.6135,1.6129,1.613,681500000.0
2006-03-03 13:25:00,1.6131,1.6136,1.613,1.6134,681500000.0
2006-03-03 13:30:00,1.6135,1.6135,1.6123,1.613,681500000.0
2006-03-03 13:35:00,1.6129,1.6137,1.6129,1.6137,681500000.0
2006-03-03 13:40:00,1.6136,1.6139,1.6134,1.6135,681500000.0
2006-03-03 13:45:00,1.6134,1.6139,1.6133,1.6137,545200000.0
2006-03-03 13:50:00,1.6139,1.6139,1.6133,1.6134,681500000.0
2006-03-03 13:55:00,1.6135,1.6138,1.613,1.6133,681500000.0
2006-03-03 14:00:00,1.6132,1.6132,1.6122,1.6124,681500000.0
2006-03-03 14:05:00,1.612,1.6124,1.6119,1.6121,681500000.0
2006-03-03 14:10:00,1.612,1.6122,1.6115,1.6116,681500000.0
2006-03-03 14:15:00,1.6117,1.6122,1.6117,1.6118,681500000.0
2006-03-03 14:20:00,1.612,1.6122,1.6114,1.6117,681500000.0
2006-03-03 14:25:00,1.6118,1.6119,1.6112,1.6118,681500000.0
2006-03-03 14:30:00,1.612,1.6136,1.6118,1.6134,681500000.0
2006-03-03 14:35:00,1.6133,1.6139,1.6132,1.6133,681500000.0
2006-03-03 14:40:00,1.6132,1.6135,1.6132,1.6134,681500000.0
2006-03-03 14:45:00,1.6135,1.6142,1.6134,1.614,681500000.0
2006-03-03 14:50:00,1.6139,1.6145,1.6136,1.6142,681500000.0
2006-03-03 14:55:00,1.6141,1.6145,1.6138,1.6138,681500000.0
2006-03-03 15:00:00,1.6139,1.6157,1.6137,1.6152,681500000.0
2006-03-03 15:05:00,1.6153,1.6154,1.6146,1.6153,681500000.0
2006-03-03 15:10:00,1.6155,1.6155,1.6145,1.6147,681500000.0
2006-03-03 15:15:00,1.6148,1.6153,1.6146,1.615,681500000.0
2006-03-03 15:20:00,1.6151,1.6155,1.6147,1.6152,681500000.0
2006-03-03 15:25:00,1.615,1.6155,1.6146,1.6153,681500000.0
2006-03-03 15:30:00,1.6154,1.6163,1.6153,1.6162,681500000.0
2006-03-03 15:35:00,1.6161,1.6162,1.6154,1.6155,681500000.0
2006-03-03 15:40:00,1.6154,1.6155,1.6149,1.6154,681500000.0
2006-03-03 15:45:00,1.6153,1.6158,1.615,1.6154,681500000.0
2006-03-03 15:50:00,1.6155,1.6161,1.6149,1.616,681500000.0
2006-03-03 15:55:00,1.6159,1.6171,1.6158,1.6169,681500000.0
2006-03-03 16:00:00,1.6171,1.6171,1.6149,1.6165,681500000.0
2006-03-03 16:05:00,1.6166,1.6167,1.6149,1.6159,681500000.0
2006-03-03 16:10:00,1.6158,1.6159,1.6146,1.6148,681500000.0
2006-03-03 16:15:00,1.6147,1.6157,1.6145,1.6149,681500000.0
2006-03-03 16:20:00,1.615,1.616,1.6146,1.6154,681500000.0
2006-03-03 16:25:00,1.6155,1.6159,1.6148,1.6149,681500000.0
2006-03-03 16:30:00,1.615,1.6158,1.6149,1.6155,681500000.0
2006-03-03 16:35:00,1.6156,1.6157,1.6149,1.6156,681500000.0
2006-03-03 16:40:00,1.6155,1.6158,1.6152,1.6155,681500000.0
2006-03-03 16:45:00,1.6154,1.6159,1.6149,1.6157,681500000.0
2006-03-03 16:50:00,1.6155,1.616,1.6153,1.6157,681500000.0
2006-03-03 16:55:00,1.6158,1.6162,1.6146,1.6146,681500000.0
2006-03-03 17:00:00,1.6145,1.6158,1.6144,1.6153,681500000.0
2006-03-03 17:05:00,1.6152,1.6159,1.615,1.6157,681500000.0
2006-03-03 17:10:00,1.6158,1.6167,1.6155,1.6165,681500000.0
2006-03-03 17:15:00,1.6166,1.6168,1.6162,1.6164,681500000.0
2006-03-03 17:20:00,1.6165,1.6165,1.6155,1.6157,681500000.0
2006-03-03 17:25:00,1.6156,1.6162,1.6156,1.6159,681500000.0
2006-03-03 17:30:00,1.6158,1.6158,1.6152,1.6155,681500000.0
2006-03-03 17:35:00,1.6156,1.6157,1.6151,1.6151,681500000.0
2006-03-03 17:40:00,1.6152,1.6159,1.6152,1.6158,681500000.0
2006-03-03 17:45:00,1.6157,1.6162,1.6156,1.6157,681500000.0
2006-03-03 17:50:00,1.6158,1.6161,1.6155,1.616,681500000.0
2006-03-03 17:55:00,1.6159,1.6164,1.6157,1.6161,545200000.0
2006-03-03 18:00:00,1.6159,1.6161,1.6157,1.6161,681500000.0
2006-03-03 18:05:00,1.6162,1.6166,1.6161,1.6165,681500000.0
2006-03-03 18:10:00,1.6164,1.6167,1.6162,1.6164,681500000.0
2006-03-03 18:15:00,1.6163,1.6166,1.6163,1.6164,681500000.0
2006-03-03 18:20:00,1.6165,1.6167,1.616,1.6162,681500000.0
2006-03-03 18:25:00,1.616,1.6163,1.6159,1.616,545200000.0
2006-03-03 18:30:00,1.6162,1.6162,1.6155,1.6155,681500000.0
2006-03-03 18:35:00,1.6154,1.6155,1.6149,1.6153,681500000.0
2006-03-03 18:40:00,1.6151,1.6157,1.6151,1.6152,681500000.0
2006-03-03 18:45:00,1.6153,1.6154,1.615,1.6153,681500000.0
2006-03-03 18:50:00,1.6154,1.6155,1.615,1.6153,681500000.0
2006-03-03 18:55:00,1.6152,1.6158,1.6152,1.6155,681500000.0
2006-03-03 19:00:00,1.6154,1.6159,1.6154,1.6159,545200000.0
2006-03-03 19:05:00,1.6158,1.6163,1.6155,1.6162,681500000.0
2006-03-03 19:10:00,1.6164,1.6168,1.6162,1.6167,681500000.0
2006-03-03 19:15:00,1.6166,1.617,1.6166,1.6169,545200000.0
2006-03-03 19:20:00,1.617,1.6171,1.6169,1.6169,545200000.0
2006-03-03 19:25:00,1.6168,1.6168,1.6165,1.6166,545200000.0
2006-03-03 19:30:00,1.6167,1.6168,1.6162,1.6166,681500000.0
2006-03-03 19:35:00,1.6165,1.6168,1.6161,1.6161,681500000.0
2006-03-03 19:40:00,1.616,1.6162,1.6158,1.6161,545200000.0
2006-03-03 19:45:00,1.6162,1.6163,1.6159,1.6159,408900000.0
2006-03-03 19:50:00,1.616,1.6161,1.615,1.615,545200000.0
2006-03-03 19:55:00,1.6151,1.6153,1.615,1.6152,545200000.0
2006-03-03 20:00:00,1.6153,1.6154,1.6148,1.6154,681500000.0
2006-03-03 20:05:00,1.6153,1.6156,1.6152,1.6152,681500000.0
2006-03-03 20:10:00,1.6151,1.616,1.6151,1.616,681500000.0
2006-03-03 20:15:00,1.6161,1.6161,1.6158,1.6159,545200000.0
2006-03-03 20:20:00,1.6158,1.616,1.6156,1.6156,272600000.0
2006-03-03 20:25:00,1.6157,1.6162,1.6153,1.6161,681500000.0
2006-03-03 20:30:00,1.6159,1.6164,1.6158,1.6161,681500000.0
2006-03-03 20:35:00,1.616,1.6163,1.6159,1.616,545200000.0
2006-03-03 20:40:00,1.6161,1.6165,1.616,1.6165,545200000.0
2006-03-03 20:45:00,1.6166,1.6167,1.6161,1.6161,681500000.0
2006-03-03 20:50:00,1.6162,1.6164,1.6159,1.6164,681500000.0
2006-03-03 20:55:00,1.6163,1.6165,1.616,1.6161,681500000.0
2006-03-03 21:00:00,1.6163,1.6163,1.6158,1.6161,681500000.0
2006-03-03 21:05:00,1.6162,1.617,1.6162,1.6164,681500000.0
2006-03-03 21:10:00,1.6162,1.6167,1.6162,1.6166,545200000.0
2006-03-03 21:15:00,1.6165,1.6168,1.6162,1.6167,681500000.0
2006-03-03 21:20:00,1.6166,1.617,1.6166,1.617,681500000.0
2006-03-03 21:25:00,1.6169,1.6171,1.6167,1.6169,681500000.0
2006-03-03 21:30:00,1.6168,1.6173,1.6167,1.6168,408900000.0
2006-03-03 21:35:00,1.6169,1.6169,1.6164,1.6167,681500000.0
2006-03-03 21:40:00,1.6168,1.6169,1.6163,1.6166,681500000.0
2006-03-03 21:45:00,1.6167,1.6167,1.6161,1.6162,681500000.0
2006-03-03 21:50:00,1.6161,1.6162,1.6156,1.6157,681500000.0
2006-03-03 21:55:00,1.6159,1.6159,1.6156,1.6156,681500000.0
2006-03-03 22:00:00,1.6157,1.6157,1.6153,1.6154,681500000.0
2006-03-03 22:05:00,1.6155,1.6157,1.6153,1.6156,681500000.0
2006-03-03 22:10:00,1.6155,1.6156,1.6152,1.6153,681500000.0
2006-03-03 22:15:00,1.6151,1.6151,1.6148,1.6148,408900000.0
2006-03-03 22:20:00,1.6147,1.615,1.6143,1.6148,545200000.0
2006-03-03 22:25:00,1.615,1.6152,1.6144,1.6148,681500000.0
2006-03-03 22:30:00,1.6149,1.6149,1.6145,1.6148,681500000.0
2006-03-03 22:35:00,1.615,1.6151,1.6147,1.6149,681500000.0
2006-03-03 22:40:00,1.6152,1.6157,1.6152,1.6155,272600000.0
2006-03-03 22:45:00,1.6156,1.6156,1.6151,1.6151,545200000.0
2006-03-03 22:50:00,1.6154,1.6157,1.615,1.6151,681500000.0
2006-03-03 22:55:00,1.6152,1.6157,1.6151,1.6154,545200000.0
2006-03-06 00:00:00,1.6185,1.6186,1.6177,1.6179,681500000.0
2006-03-06 00:05:00,1.6178,1.6186,1.6177,1.6179,681500000.0
2006-03-06 00:10:00,1.6178,1.6198,1.6173,1.6197,681500000.0
2006-03-06 00:15:00,1.6196,1.6197,1.6181,1.619,681500000.0
2006-03-06 00:20:00,1.6189,1.619,1.6182,1.6183,681500000.0
2006-03-06 00:25:00,1.6182,1.6187,1.6174,1.6183,681500000.0
2006-03-06 00:30:00,1.6182,1.6192,1.6174,1.6184,681500000.0
2006-03-06 00:35:00,1.6183,1.6183,1.6176,1.6181,681500000.0
2006-03-06 00:40:00,1.6177,1.6182,1.617,1.6173,681500000.0
2006-03-06 00:45:00,1.6177,1.6177,1.6166,1.6166,681500000.0
2006-03-06 00:50:00,1.6168,1.6169,1.6155,1.6157,681500000.0
2006-03-06 00:55:00,1.6158,1.6163,1.6155,1.6158,681500000.0
2006-03-06 01:00:00,1.616,1.617,1.6152,1.6158,681500000.0
2006-03-06 01:05:00,1.6164,1.6175,1.6156,1.6169,681500000.0
2006-03-06 01:10:00,1.6171,1.6172,1.6162,1.6165,681500000.0
2006-03-06 01:15:00,1.6164,1.6167,1.6158,1.6162,545200000.0
2006-03-06 01:20:00,1.6161,1.6168,1.6161,1.6164,681500000.0
2006-03-06 01:25:00,1.6162,1.6177,1.616,1.6168,681500000.0
2006-03-06 01:30:00,1.6166,1.6174,1.6163,1.6169,681500000.0
2006-03-06 01:35:00,1.6168,1.6179,1.6165,1.6179,681500000.0
2006-03-06 01:40:00,1.6178,1.6182,1.6171,1.6175,681500000.0
2006-03-06 01:45:00,1.6174,1.6181,1.6173,1.6179,545200000.0
2006-03-06 01:50:00,1.618,1.6185,1.6176,1.6178,681500000.0
2006-03-06 01:55:00,1.6179,1.6185,1.6178,1.6181,681500000.0
2006-03-06 02:00:00,1.618,1.6183,1.6176,1.6178,681500000.0
2006-03-06 02:05:00,1.6179,1.6184,1.6178,1.6181,681500000.0
2006-03-06 02:10:00,1.6182,1.6183,1.618,1.6181,681500000.0
2006-03-06 02:15:00,1.618,1.6183,1.618,1.618,681500000.0
2006-03-06 02:20:00,1.6181,1.6181,1.6177,1.6178,681500000.0
2006-03-06 02:25:00,1.6177,1.618,1.6175,1.6179,681500000.0
2006-03-06 02:30:00,1.6178,1.6182,1.6178,1.6181,681500000.0
2006-03-06 02:35:00,1.618,1.6181,1.6177,1.6181,681500000.0
2006-03-06 02:40:00,1.6182,1.6183,1.6179,1.618,272600000.0
2006-03-06 02:45:00,1.6182,1.6184,1.618,1.6183,681500000.0
2006-03-06 02:50:00,1.6184,1.6185,1.6181,1.6184,681500000.0
2006-03-06 02:55:00,1.6183,1.6185,1.6182,1.6182,681500000.0
2006-03-06 03:00:00,1.6183,1.6185,1.6176,1.6181,681500000.0
2006-03-06 03:05:00,1.618,1.6181,1.6175,1.6179,545200000.0
2006-03-06 03:10:00,1.6178,1.6178,1.6171,1.6172,681500000.0
2006-03-06 03:15:00,1.6173,1.6174,1.6171,1.6174,681500000.0
2006-03-06 03:20:00,1.6173,1.6175,1.6173,1.6174,408900000.0
2006-03-06 03:25:00,1.6173,1.6179,1.617,1.6175,681500000.0
2006-03-06 03:30:00,1.6176,1.6177,1.6172,1.6174,681500000.0
2006-03-06 03:35:00,1.6175,1.6178,1.6173,1.6176,681500000.0
2006-03-06 03:40:00,1.6175,1.618,1.6175,1.6176,681500000.0
2006-03-06 03:45:00,1.6177,1.618,1.6173,1.6179,681500000.0
2006-03-06 03:50:00,1.6178,1.618,1.6177,1.618,408900000.0
2006-03-06 03:55:00,1.6181,1.6181,1.6175,1.6176,681500000.0
2006-03-06 04:00:00,1.6177,1.6178,1.6173,1.6175,681500000.0
2006-03-06 04:05:00,1.6176,1.6176,1.6172,1.6174,681500000.0
2006-03-06 04:10:00,1.6172,1.6179,1.6172,1.6177,681500000.0
2006-03-06 04:15:00,1.6178,1.6181,1.6172,1.6172,681500000.0
2006-03-06 04:20:00,1.6174,1.6182,1.6169,1.6177,681500000.0
2006-03-06 04:25:00,1.6176,1.6186,1.6176,1.6185,681500000.0
2006-03-06 04:30:00,1.6183,1.6192,1.6183,1.6186,681500000.0
2006-03-06 04:35:00,1.6187,1.6192,1.6185,1.6188,681500000.0
2006-03-06 04:40:00,1.6189,1.619,1.6186,1.6188,545200000.0
2006-03-06 04:45:00,1.6187,1.6188,1.6182,1.6182,681500000.0
2006-03-06 04:50:00,1.6183,1.619,1.6183,1.6189,681500000.0
2006-03-06 04:55:00,1.6188,1.619,1.6184,1.6186,408900000.0
2006-03-06 05:00:00,1.6187,1.6191,1.6186,1.619,681500000.0
2006-03-06 05:05:00,1.6188,1.6195,1.6188,1.6191,681500000.0
2006-03-06 05:10:00,1.6192,1.6196,1.6189,1.6191,681500000.0
2006-03-06 05:15:00,1.6192,1.6193,1.6187,1.6189,681500000.0
2006-03-06 05:20:00,1.6187,1.6197,1.6187,1.6194,681500000.0
2006-03-06 05:25:00,1.6196,1.6197,1.619,1.6191,681500000.0
2006-03-06 05:30:00,1.6192,1.6197,1.6191,1.6192,545200000.0
2006-03-06 05:35:00,1.6193,1.6195,1.6192,1.6194,681500000.0
2006-03-06 05:40:00,1.6193,1.6196,1.6191,1.6194,681500000.0
2006-03-06 05:45:00,1.6193,1.6215,1.6191,1.6197,681500000.0
2006-03-06 05:50:00,1.6198,1.6201,1.6194,1.6197,681500000.0
2006-03-06 05:55:00,1.6196,1.6199,1.6193,1.6194,681500000.0
2006-03-06 06:00:00,1.6193,1.6198,1.6191,1.6197,681500000.0
2006-03-06 06:05:00,1.6198,1.6199,1.6192,1.6194,681500000.0
2006-03-06 06:10:00,1.6195,1.6196,1.6191,1.6194,681500000.0
2006-03-06 06:15:00,1.6196,1.6197,1.6191,1.6196,681500000.0
2006-03-06 06:20:00,1.6195,1.6195,1.619,1.6192,681500000.0
2006-03-06 06:25:00,1.619,1.6197,1.619,1.6192,681500000.0
2006-03-06 06:30:00,1.6193,1.6193,1.6188,1.6189,681500000.0
2006-03-06 06:35:00,1.619,1.6193,1.6187,1.619,545200000.0
2006-03-06 06:40:00,1.6191,1.6195,1.619,1.6195,681500000.0
2006-03-06 06:45:00,1.6197,1.6199,1.6191,1.6192,681500000.0
2006-03-06 06:50:00,1.6191,1.6193,1.6189,1.619,545200000.0
2006-03-06 06:55:00,1.6189,1.6192,1.6186,1.6188,681500000.0
2006-03-06 07:00:00,1.6187,1.6187,1.618,1.618,681500000.0
2006-03-06 07:05:00,1.6181,1.6186,1.6181,1.6181,681500000.0
2006-03-06 07:10:00,1.6182,1.6187,1.6181,1.6186,681500000.0
2006-03-06 07:15:00,1.6185,1.6187,1.6183,1.6186,408900000.0
2006-03-06 07:20:00,1.6185,1.619,1.6183,1.6188,681500000.0
2006-03-06 07:25:00,1.6189,1.6194,1.6188,1.6188,681500000.0
2006-03-06 07:30:00,1.6187,1.6191,1.6184,1.6186,681500000.0
2006-03-06 07:35:00,1.6184,1.6187,1.6183,1.6186,545200000.0
2006-03-06 07:40:00,1.6185,1.6189,1.6182,1.6186,681500000.0
2006-03-06 07:45:00,1.6185,1.6189,1.6176,1.6179,681500000.0
2006-03-06 07:50:00,1.6177,1.6181,1.6172,1.6176,681500000.0
2006-03-06 07:55:00,1.6175,1.6175,1.6168,1.6174,681500000.0
2006-03-06 08:00:00,1.6173,1.6177,1.6171,1.6172,681500000.0
2006-03-06 08:05:00,1.6173,1.6184,1.6173,1.6179,681500000.0
2006-03-06 08:10:00,1.6181,1.6191,1.6181,1.6189,681500000.0
2006-03-06 08:15:00,1.6191,1.6194,1.6177,1.6179,681500000.0
2006-03-06 08:20:00,1.618,1.6183,1.6172,1.6174,681500000.0
2006-03-06 08:25:00,1.6175,1.6185,1.6173,1.6184,681500000.0
2006-03-06 08:30:00,1.6183,1.6191,1.6182,1.6185,681500000.0
2006-03-06 08:35:00,1.6183,1.6183,1.6175,1.6177,681500000.0
2006-03-06 08:40:00,1.6178,1.6181,1.6175,1.6179,681500000.0
2006-03-06 08:45:00,1.618,1.6189,1.618,1.6185,681500000.0
2006-03-06 08:50:00,1.6186,1.6188,1.6184,1.6187,681500000.0
2006-03-06 08:55:00,1.619,1.6198,1.6186,1.619,681500000.0
2006-03-06 09:00:00,1.6189,1.6191,1.6185,1.6189,681500000.0
2006-03-06 09:05:00,1.619,1.6194,1.6186,1.6189,681500000.0
2006-03-06 09:10:00,1.619,1.6194,1.6187,1.6194,681500000.0
2006-03-06 09:15:00,1.6196,1.6196,1.6181,1.6182,681500000.0
2006-03-06 09:20:00,1.6183,1.6183,1.6178,1.6178,545200000.0
2006-03-06 09:25:00,1.6177,1.6183,1.6174,1.6178,681500000.0
2006-03-06 09:30:00,1.6177,1.6178,1.6175,1.6177,681500000.0
2006-03-06 09:35:00,1.6178,1.6184,1.6174,1.6181,681500000.0
2006-03-06 09:40:00,1.6182,1.6187,1.6178,1.6178,681500000.0
2006-03-06 09:45:00,1.6177,1.6182,1.6169,1.6179,681500000.0
2006-03-06 09:50:00,1.6177,1.6177,1.6168,1.6175,681500000.0
2006-03-06 09:55:00,1.6174,1.6178,1.617,1.6171,681500000.0
2006-03-06 10:00:00,1.617,1.6175,1.6168,1.6172,681500000.0
2006-03-06 10:05:00,1.6171,1.6175,1.6171,1.6174,681500000.0
2006-03-06 10:10:00,1.6175,1.618,1.6174,1.618,681500000.0
2006-03-06 10:15:00,1.6179,1.6181,1.6175,1.6175,681500000.0
2006-03-06 10:20:00,1.6174,1.6178,1.6168,1.6172,681500000.0
2006-03-06 10:25:00,1.6174,1.6174,1.6167,1.6169,681500000.0
2006-03-06 10:30:00,1.6167,1.6171,1.6164,1.6168,681500000.0
2006-03-06 10:35:00,1.6169,1.6176,1.6167,1.6176,681500000.0
2006-03-06 10:40:00,1.6175,1.6178,1.617,1.6171,545200000.0
2006-03-06 10:45:00,1.617,1.6177,1.6169,1.6175,681500000.0
2006-03-06 10:50:00,1.6176,1.6182,1.6174,1.6182,681500000.0
2006-03-06 10:55:00,1.6183,1.6183,1.6179,1.6179,681500000.0
2006-03-06 11:00:00,1.6178,1.6185,1.6178,1.6181,681500000.0
2006-03-06 11:05:00,1.6182,1.6182,1.6178,1.618,545200000.0
2006-03-06 11:10:00,1.6182,1.6182,1.618,1.618,681500000.0
2006-03-06 11:15:00,1.6181,1.6185,1.6178,1.6185,545200000.0
2006-03-06 11:20:00,1.6183,1.6191,1.6176,1.6184,681500000.0
2006-03-06 11:25:00,1.6183,1.6187,1.618,1.6182,681500000.0
2006-03-06 11:30:00,1.6181,1.6184,1.6179,1.6181,681500000.0
2006-03-06 11:35:00,1.618,1.6186,1.6176,1.618,681500000.0
2006-03-06 11:40:00,1.6179,1.6185,1.6175,1.6178,681500000.0
2006-03-06 11:45:00,1.6176,1.6182,1.6171,1.6175,681500000.0
2006-03-06 11:50:00,1.6174,1.6174,1.6162,1.6166,681500000.0
2006-03-06 11:55:00,1.6167,1.617,1.6164,1.6164,681500000.0
2006-03-06 12:00:00,1.6162,1.617,1.6161,1.6163,681500000.0
2006-03-06 12:05:00,1.6164,1.6165,1.6156,1.616,681500000.0
2006-03-06 12:10:00,1.6161,1.6162,1.6156,1.616,681500000.0
2006-03-06 12:15:00,1.6159,1.6162,1.6156,1.6157,681500000.0
2006-03-06 12:20:00,1.6159,1.6161,1.6154,1.6159,681500000.0
2006-03-06 12:25:00,1.6156,1.616,1.6152,1.616,681500000.0
2006-03-06 12:30:00,1.6162,1.6163,1.6158,1.616,681500000.0
2006-03-06 12:35:00,1.6159,1.6159,1.6147,1.6156,681500000.0
2006-03-06 12:40:00,1.6155,1.616,1.6155,1.6158,681500000.0
2006-03-06 12:45:00,1.616,1.6163,1.6157,1.6158,681500000.0
2006-03-06 12:50:00,1.6159,1.616,1.6157,1.6159,681500000.0
2006-03-06 12:55:00,1.6158,1.6158,1.6153,1.6153,545200000.0
2006-03-06 13:00:00,1.6155,1.616,1.6154,1.6157,681500000.0
2006-03-06 13:05:00,1.6156,1.6167,1.6156,1.6163,681500000.0
2006-03-06 13:10:00,1.6162,1.6169,1.6161,1.6168,681500000.0
2006-03-06 13:15:00,1.6167,1.6167,1.6154,1.6155,681500000.0
2006-03-06 13:20:00,1.6154,1.6161,1.6153,1.6159,681500000.0
2006-03-06 13:25:00,1.6157,1.6163,1.6157,1.6159,681500000.0
2006-03-06 13:30:00,1.616,1.6175,1.616,1.6168,681500000.0
2006-03-06 13:35:00,1.6167,1.6171,1.6165,1.6168,681500000.0
2006-03-06 13:40:00,1.6169,1.617,1.6159,1.6162,681500000.0
2006-03-06 13:45:00,1.6163,1.6165,1.6161,1.6162,681500000.0
2006-03-06 13:50:00,1.6161,1.6166,1.6157,1.6166,681500000.0
2006-03-06 13:55:00,1.6165,1.6169,1.6159,1.6169,681500000.0
2006-03-06 14:00:00,1.6168,1.6171,1.6163,1.6164,681500000.0
2006-03-06 14:05:00,1.6165,1.6165,1.6154,1.6157,681500000.0
2006-03-06 14:10:00,1.6158,1.6165,1.6158,1.6163,681500000.0
2006-03-06 14:15:00,1.6165,1.6167,1.6163,1.6167,681500000.0
2006-03-06 14:20:00,1.6166,1.6168,1.6161,1.6163,681500000.0
2006-03-06 14:25:00,1.6164,1.6175,1.616,1.6174,681500000.0
2006-03-06 14:30:00,1.6172,1.6173,1.6163,1.6167,681500000.0
2006-03-06 14:35:00,1.6166,1.6169,1.6161,1.6163,681500000.0
2006-03-06 14:40:00,1.6164,1.6171,1.6164,1.6165,681500000.0
2006-03-06 14:45:00,1.6166,1.6167,1.6161,1.6161,681500000.0
2006-03-06 14:50:00,1.6165,1.6169,1.6163,1.6166,681500000.0
2006-03-06 14:55:00,1.6169,1.6169,1.6164,1.6166,681500000.0
2006-03-06 15:00:00,1.6165,1.6171,1.6164,1.6168,681500000.0
2006-03-06 15:05:00,1.6167,1.6167,1.6159,1.6163,545200000.0
2006-03-06 15:10:00,1.6162,1.6167,1.6161,1.6164,681500000.0
2006-03-06 15:15:00,1.6165,1.6173,1.6163,1.6168,681500000.0
2006-03-06 15:20:00,1.6167,1.6174,1.6164,1.6168,681500000.0
2006-03-06 15:25:00,1.6169,1.6172,1.6167,1.6171,681500000.0
2006-03-06 15:30:00,1.617,1.6175,1.617,1.6172,681500000.0
2006-03-06 15:35:00,1.6174,1.6175,1.617,1.6173,681500000.0
2006-03-06 15:40:00,1.6172,1.6178,1.617,1.6177,681500000.0
2006-03-06 15:45:00,1.6176,1.6179,1.6173,1.6176,681500000.0
2006-03-06 15:50:00,1.6175,1.6181,1.6175,1.618,681500000.0
2006-03-06 15:55:00,1.6181,1.6191,1.6181,1.6188,681500000.0
2006-03-06 16:00:00,1.6187,1.6192,1.6183,1.6187,681500000.0
2006-03-06 16:05:00,1.6186,1.6189,1.6177,1.6179,681500000.0
2006-03-06 16:10:00,1.618,1.6185,1.6179,1.6183,681500000.0
2006-03-06 16:15:00,1.6182,1.6184,1.6173,1.6175,681500000.0
2006-03-06 16:20:00,1.6178,1.6182,1.6174,1.6179,681500000.0
2006-03-06 16:25:00,1.6178,1.6179,1.6172,1.6174,681500000.0
2006-03-06 16:30:00,1.6173,1.6179,1.6169,1.6174,681500000.0
2006-03-06 16:35:00,1.6173,1.6177,1.6168,1.6169,681500000.0
2006-03-06 16:40:00,1.617,1.6181,1.617,1.618,681500000.0
2006-03-06 16:45:00,1.6179,1.6184,1.6179,1.6181,681500000.0
2006-03-06 16:50:00,1.618,1.6182,1.6173,1.6176,681500000.0
2006-03-06 16:55:00,1.6174,1.6178,1.6167,1.6175,681500000.0
2006-03-06 17:00:00,1.6174,1.6185,1.6172,1.6182,681500000.0
2006-03-06 17:05:00,1.6181,1.6187,1.6181,1.6185,681500000.0
2006-03-06 17:10:00,1.6186,1.6189,1.6183,1.6184,681500000.0
2006-03-06 17:15:00,1.6183,1.6187,1.6181,1.6183,681500000.0
2006-03-06 17:20:00,1.6185,1.6186,1.6177,1.6182,681500000.0
2006-03-06 17:25:00,1.6183,1.6192,1.6179,1.6184,681500000.0
2006-03-06 17:30:00,1.6183,1.6188,1.6178,1.6185,681500000.0
2006-03-06 17:35:00,1.6183,1.6193,1.618,1.6193,681500000.0
2006-03-06 17:40:00,1.6191,1.6198,1.6188,1.6195,681500000.0
2006-03-06 17:45:00,1.6196,1.6203,1.6193,1.6193,681500000.0
2006-03-06 17:50:00,1.6194,1.6199,1.6192,1.6196,681500000.0
2006-03-06 17:55:00,1.6197,1.6198,1.619,1.6195,681500000.0
2006-03-06 18:00:00,1.6196,1.6197,1.6192,1.6194,681500000.0
2006-03-06 18:05:00,1.6196,1.6197,1.6193,1.6195,681500000.0
2006-03-06 18:10:00,1.6196,1.6208,1.6192,1.6195,681500000.0
2006-03-06 18:15:00,1.6194,1.6197,1.613,1.6186,681500000.0
2006-03-06 18:20:00,1.6183,1.6202,1.6183,1.6193,681500000.0
2006-03-06 18:25:00,1.619,1.6204,1.619,1.6195,681500000.0
2006-03-06 18:30:00,1.6196,1.6204,1.6192,1.6201,681500000.0
2006-03-06 18:35:00,1.62,1.6205,1.6197,1.6204,681500000.0
2006-03-06 18:40:00,1.6203,1.6221,1.6203,1.6213,681500000.0
2006-03-06 18:45:00,1.6212,1.6215,1.6206,1.621,681500000.0
2006-03-06 18:50:00,1.6211,1.6214,1.6209,1.6212,681500000.0
2006-03-06 18:55:00,1.6209,1.6211,1.6203,1.6209,681500000.0
2006-03-06 19:00:00,1.6207,1.6212,1.6206,1.6211,681500000.0
2006-03-06 19:05:00,1.621,1.6219,1.621,1.6217,681500000.0
2006-03-06 19:10:00,1.6218,1.6221,1.621,1.6212,681500000.0
2006-03-06 19:15:00,1.6213,1.6217,1.621,1.6213,681500000.0
2006-03-06 19:20:00,1.6214,1.6216,1.6207,1.6214,681500000.0
2006-03-06 19:25:00,1.6213,1.6216,1.6207,1.6213,545200000.0
2006-03-06 19:30:00,1.6214,1.6218,1.6209,1.6217,681500000.0
2006-03-06 19:35:00,1.6214,1.6219,1.6211,1.6218,545200000.0
2006-03-06 19:40:00,1.6217,1.6219,1.6213,1.6218,681500000.0
2006-03-06 19:45:00,1.6217,1.6217,1.6212,1.6215,681500000.0
2006-03-06 19:50:00,1.6214,1.6216,1.6212,1.6213,545200000.0
2006-03-06 19:55:00,1.6214,1.6218,1.6214,1.6216,681500000.0
2006-03-06 20:00:00,1.6218,1.6221,1.6215,1.6221,681500000.0
2006-03-06 20:05:00,1.622,1.6225,1.622,1.6225,681500000.0
2006-03-06 20:10:00,1.6226,1.6227,1.6224,1.6226,681500000.0
2006-03-06 20:15:00,1.6225,1.6226,1.622,1.6223,545200000.0
2006-03-06 20:20:00,1.6222,1.6225,1.622,1.6225,545200000.0
2006-03-06 20:25:00,1.6227,1.6227,1.6219,1.6221,681500000.0
2006-03-06 20:30:00,1.6223,1.6225,1.6221,1.6224,681500000.0
2006-03-06 20:35:00,1.6225,1.623,1.6225,1.6227,681500000.0
2006-03-06 20:40:00,1.6226,1.6226,1.6218,1.6218,681500000.0
2006-03-06 20:45:00,1.6219,1.6221,1.6218,1.6221,681500000.0
2006-03-06 20:50:00,1.622,1.6222,1.6218,1.622,681500000.0
2006-03-06 20:55:00,1.6221,1.6232,1.6221,1.6231,681500000.0
2006-03-06 21:00:00,1.6232,1.6238,1.6229,1.6237,681500000.0
2006-03-06 21:05:00,1.6236,1.6237,1.6233,1.6234,681500000.0
2006-03-06 21:10:00,1.6235,1.624,1.6235,1.6236,681500000.0
2006-03-06 21:15:00,1.6235,1.6239,1.6232,1.6233,681500000.0
2006-03-06 21:20:00,1.6231,1.6231,1.623,1.623,272600000.0
2006-03-06 21:25:00,1.6231,1.6234,1.623,1.6232,408900000.0
2006-03-06 21:30:00,1.6233,1.6233,1.6225,1.6226,681500000.0
2006-03-06 21:35:00,1.6225,1.6225,1.6221,1.6222,681500000.0
2006-03-06 21:40:00,1.6221,1.6228,1.6221,1.6224,545200000.0
2006-03-06 21:45:00,1.6225,1.6229,1.6222,1.6225,545200000.0
2006-03-06 21:50:00,1.6226,1.6227,1.6219,1.6222,681500000.0
2006-03-06 21:55:00,1.622,1.6223,1.6214,1.6216,681500000.0
2006-03-06 22:00:00,1.6217,1.6223,1.6217,1.6219,681500000.0
2006-03-06 22:05:00,1.6218,1.6229,1.6218,1.6229,681500000.0
2006-03-06 22:10:00,1.6228,1.6231,1.6225,1.6226,681500000.0
2006-03-06 22:15:00,1.6227,1.623,1.6224,1.6228,681500000.0
2006-03-06 22:20:00,1.6229,1.623,1.6223,1.6226,681500000.0
2006-03-06 22:25:00,1.6227,1.6229,1.6221,1.6227,681500000.0
2006-03-06 22:30:00,1.6228,1.6236,1.6226,1.6233,681500000.0
2006-03-06 22:35:00,1.6234,1.6234,1.6226,1.6229,681500000.0
2006-03-06 22:40:00,1.6228,1.6229,1.6226,1.6228,545200000.0
2006-03-06 22:45:00,1.6227,1.6229,1.6223,1.6224,681500000.0
2006-03-06 22:50:00,1.6223,1.6231,1.6223,1.623,681500000.0
2006-03-06 22:55:00,1.6229,1.6229,1.622,1.6221,545200000.0
2006-03-06 23:00:00,1.6222,1.6225,1.6218,1.6224,681500000.0
2006-03-06 23:05:00,1.6223,1.6236,1.6222,1.6235,681500000.0
2006-03-06 23:10:00,1.6234,1.6238,1.6232,1.6233,545200000.0
2006-03-06 23:15:00,1.6232,1.6233,1.6227,1.6233,681500000.0
2006-03-06 23:20:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2006-03-06 23:25:00,1.6231,1.6235,1.6229,1.6232,408900000.0
2006-03-06 23:30:00,1.6231,1.6232,1.6227,1.623,272600000.0
2006-03-06 23:35:00,1.6231,1.624,1.623,1.6234,681500000.0
2006-03-06 23:40:00,1.6235,1.6245,1.6232,1.6241,681500000.0
2006-03-06 23:45:00,1.6242,1.6244,1.6234,1.6243,681500000.0
2006-03-06 23:50:00,1.6242,1.6256,1.6236,1.6242,681500000.0
2006-03-06 23:55:00,1.6243,1.6251,1.6241,1.6246,681500000.0
2006-03-07 00:00:00,1.6247,1.6247,1.6233,1.6236,681500000.0
2006-03-07 00:05:00,1.6235,1.624,1.6233,1.6237,681500000.0
2006-03-07 00:10:00,1.6238,1.6241,1.6237,1.6238,681500000.0
2006-03-07 00:15:00,1.6237,1.6239,1.6237,1.6239,545200000.0
2006-03-07 00:20:00,1.6238,1.6238,1.6235,1.6236,545200000.0
2006-03-07 00:25:00,1.6237,1.6238,1.6234,1.6236,545200000.0
2006-03-07 00:30:00,1.6237,1.6239,1.6235,1.6238,681500000.0
2006-03-07 00:35:00,1.6237,1.6244,1.6227,1.6238,681500000.0
2006-03-07 00:40:00,1.6239,1.6241,1.6231,1.6241,681500000.0
2006-03-07 00:45:00,1.6243,1.6245,1.6238,1.6241,681500000.0
2006-03-07 00:50:00,1.624,1.6243,1.6238,1.6238,681500000.0
2006-03-07 00:55:00,1.6237,1.6241,1.6231,1.6239,681500000.0
2006-03-07 01:00:00,1.624,1.6243,1.6237,1.6242,681500000.0
2006-03-07 01:05:00,1.6243,1.6244,1.6232,1.6236,681500000.0
2006-03-07 01:10:00,1.6235,1.624,1.623,1.6236,681500000.0
2006-03-07 01:15:00,1.6237,1.6237,1.6229,1.6234,681500000.0
2006-03-07 01:20:00,1.6232,1.6235,1.6229,1.6231,681500000.0
2006-03-07 01:25:00,1.623,1.6231,1.6219,1.6223,681500000.0
2006-03-07 01:30:00,1.6224,1.6228,1.6222,1.6222,681500000.0
2006-03-07 01:35:00,1.6223,1.6226,1.6216,1.6223,681500000.0
2006-03-07 01:40:00,1.6224,1.6232,1.6214,1.6224,681500000.0
2006-03-07 01:45:00,1.6223,1.6227,1.6198,1.6203,681500000.0
2006-03-07 01:50:00,1.6202,1.6218,1.6201,1.6212,681500000.0
2006-03-07 01:55:00,1.6211,1.6216,1.6199,1.6201,681500000.0
2006-03-07 02:00:00,1.6204,1.6213,1.6203,1.621,681500000.0
2006-03-07 02:05:00,1.6211,1.622,1.6208,1.6217,681500000.0
2006-03-07 02:10:00,1.6216,1.6232,1.6214,1.6226,681500000.0
2006-03-07 02:15:00,1.6227,1.6233,1.6216,1.6232,681500000.0
2006-03-07 02:20:00,1.623,1.6233,1.6224,1.6233,681500000.0
2006-03-07 02:25:00,1.6232,1.6233,1.6224,1.623,681500000.0
2006-03-07 02:30:00,1.6229,1.6234,1.6225,1.6229,681500000.0
2006-03-07 02:35:00,1.623,1.623,1.6218,1.6221,681500000.0
2006-03-07 02:40:00,1.6225,1.6225,1.6214,1.6217,681500000.0
2006-03-07 02:45:00,1.6218,1.6221,1.6217,1.6219,681500000.0
2006-03-07 02:50:00,1.622,1.6222,1.6215,1.6219,681500000.0
2006-03-07 02:55:00,1.6218,1.6218,1.6213,1.6216,545200000.0
2006-03-07 03:00:00,1.6217,1.6221,1.6216,1.6217,681500000.0
2006-03-07 03:05:00,1.6219,1.6219,1.6214,1.6214,681500000.0
2006-03-07 03:10:00,1.6215,1.6217,1.6211,1.6216,681500000.0
2006-03-07 03:15:00,1.6217,1.6218,1.6212,1.6213,681500000.0
2006-03-07 03:20:00,1.6214,1.6215,1.6208,1.6214,681500000.0
2006-03-07 03:25:00,1.6213,1.6216,1.621,1.6213,545200000.0
2006-03-07 03:30:00,1.6212,1.6215,1.621,1.6212,681500000.0
2006-03-07 03:35:00,1.6214,1.6217,1.6211,1.6216,681500000.0
2006-03-07 03:40:00,1.6217,1.622,1.6215,1.6218,681500000.0
2006-03-07 03:45:00,1.6219,1.6222,1.6214,1.6219,681500000.0
2006-03-07 03:50:00,1.6218,1.622,1.6214,1.6215,681500000.0
2006-03-07 03:55:00,1.6214,1.622,1.6213,1.6219,681500000.0
2006-03-07 04:00:00,1.622,1.6224,1.6218,1.6219,545200000.0
2006-03-07 04:05:00,1.6218,1.6219,1.6212,1.6213,681500000.0
2006-03-07 04:10:00,1.6214,1.6218,1.6212,1.6215,681500000.0
2006-03-07 04:15:00,1.6218,1.6222,1.6214,1.6221,681500000.0
2006-03-07 04:20:00,1.622,1.6223,1.6216,1.6223,681500000.0
2006-03-07 04:25:00,1.6222,1.6226,1.6216,1.6218,681500000.0
2006-03-07 04:30:00,1.6219,1.6222,1.6218,1.6218,681500000.0
2006-03-07 04:35:00,1.6219,1.622,1.6216,1.622,681500000.0
2006-03-07 04:40:00,1.6218,1.622,1.6215,1.622,681500000.0
2006-03-07 04:45:00,1.6219,1.6221,1.6213,1.6215,681500000.0
2006-03-07 04:50:00,1.6216,1.6218,1.6209,1.6213,681500000.0
2006-03-07 04:55:00,1.6214,1.6217,1.621,1.6214,681500000.0
2006-03-07 05:00:00,1.6215,1.622,1.6213,1.6219,545200000.0
2006-03-07 05:05:00,1.6218,1.6222,1.6216,1.6218,681500000.0
2006-03-07 05:10:00,1.6217,1.622,1.6216,1.6217,545200000.0
2006-03-07 05:15:00,1.6218,1.6218,1.6216,1.6216,681500000.0
2006-03-07 05:20:00,1.6217,1.622,1.6217,1.622,681500000.0
2006-03-07 05:25:00,1.6221,1.6232,1.6221,1.6226,681500000.0
2006-03-07 05:30:00,1.6227,1.6233,1.6226,1.6232,681500000.0
2006-03-07 05:35:00,1.6233,1.6235,1.6227,1.623,681500000.0
2006-03-07 05:40:00,1.6229,1.623,1.6225,1.6228,681500000.0
2006-03-07 05:45:00,1.6227,1.623,1.6221,1.6223,681500000.0
2006-03-07 05:50:00,1.6222,1.6224,1.6199,1.6216,681500000.0
2006-03-07 05:55:00,1.6217,1.6219,1.6189,1.6194,681500000.0
2006-03-07 06:00:00,1.6195,1.6203,1.6192,1.62,681500000.0
2006-03-07 06:05:00,1.6199,1.6201,1.6186,1.6195,681500000.0
2006-03-07 06:10:00,1.6196,1.6199,1.6191,1.6195,681500000.0
2006-03-07 06:15:00,1.6196,1.6199,1.619,1.6193,681500000.0
2006-03-07 06:20:00,1.6194,1.6194,1.6183,1.6184,681500000.0
2006-03-07 06:25:00,1.6183,1.6196,1.6183,1.6196,681500000.0
2006-03-07 06:30:00,1.6195,1.6196,1.6189,1.6193,681500000.0
2006-03-07 06:35:00,1.6195,1.6205,1.6195,1.6202,681500000.0
2006-03-07 06:40:00,1.6203,1.6205,1.6195,1.6201,681500000.0
2006-03-07 06:45:00,1.6202,1.6213,1.62,1.6211,681500000.0
2006-03-07 06:50:00,1.6213,1.6222,1.6209,1.6216,681500000.0
2006-03-07 06:55:00,1.6215,1.6216,1.6209,1.6215,681500000.0
2006-03-07 07:00:00,1.6214,1.6216,1.6205,1.6209,681500000.0
2006-03-07 07:05:00,1.621,1.621,1.6196,1.6201,681500000.0
2006-03-07 07:10:00,1.6202,1.6207,1.6198,1.6201,681500000.0
2006-03-07 07:15:00,1.6203,1.6207,1.6203,1.6207,681500000.0
2006-03-07 07:20:00,1.6208,1.6208,1.6201,1.6206,681500000.0
2006-03-07 07:25:00,1.6205,1.6214,1.6204,1.6213,681500000.0
2006-03-07 07:30:00,1.6214,1.6219,1.6211,1.6214,681500000.0
2006-03-07 07:35:00,1.6213,1.6215,1.6207,1.6207,681500000.0
2006-03-07 07:40:00,1.6208,1.6215,1.6206,1.6212,681500000.0
2006-03-07 07:45:00,1.621,1.6215,1.6207,1.6212,681500000.0
2006-03-07 07:50:00,1.6211,1.6213,1.6204,1.6207,681500000.0
2006-03-07 07:55:00,1.6206,1.621,1.6202,1.6205,681500000.0
2006-03-07 08:00:00,1.6207,1.621,1.6202,1.6209,681500000.0
2006-03-07 08:05:00,1.621,1.6212,1.6207,1.6212,681500000.0
2006-03-07 08:10:00,1.6211,1.6214,1.6207,1.6211,681500000.0
2006-03-07 08:15:00,1.6212,1.6216,1.6208,1.6213,681500000.0
2006-03-07 08:20:00,1.6214,1.622,1.6212,1.6219,681500000.0
2006-03-07 08:25:00,1.6218,1.6218,1.6209,1.6215,681500000.0
2006-03-07 08:30:00,1.6213,1.6215,1.6211,1.6213,681500000.0
2006-03-07 08:35:00,1.6212,1.6213,1.6204,1.6208,681500000.0
2006-03-07 08:40:00,1.6207,1.6211,1.6199,1.6199,681500000.0
2006-03-07 08:45:00,1.62,1.6204,1.6195,1.6196,681500000.0
2006-03-07 08:50:00,1.6198,1.6198,1.6186,1.6196,681500000.0
2006-03-07 08:55:00,1.6195,1.6198,1.6184,1.6184,681500000.0
2006-03-07 09:00:00,1.6185,1.6192,1.6178,1.6192,681500000.0
2006-03-07 09:05:00,1.6191,1.6202,1.6187,1.62,681500000.0
2006-03-07 09:10:00,1.6199,1.6199,1.6192,1.6195,545200000.0
2006-03-07 09:15:00,1.6196,1.62,1.6193,1.6196,681500000.0
2006-03-07 09:20:00,1.6195,1.6198,1.6188,1.6188,681500000.0
2006-03-07 09:25:00,1.6189,1.619,1.6183,1.6188,681500000.0
2006-03-07 09:30:00,1.6187,1.6189,1.6171,1.6177,681500000.0
2006-03-07 09:35:00,1.6176,1.6185,1.6173,1.6181,681500000.0
2006-03-07 09:40:00,1.618,1.6184,1.6176,1.6178,681500000.0
2006-03-07 09:45:00,1.6177,1.6178,1.6167,1.6169,681500000.0
2006-03-07 09:50:00,1.617,1.6174,1.6167,1.6171,681500000.0
2006-03-07 09:55:00,1.617,1.6177,1.617,1.617,681500000.0
2006-03-07 10:00:00,1.6171,1.6173,1.6165,1.6167,681500000.0
2006-03-07 10:05:00,1.6168,1.6169,1.6162,1.6164,681500000.0
2006-03-07 10:10:00,1.6163,1.6167,1.6157,1.616,681500000.0
2006-03-07 10:15:00,1.6161,1.6166,1.6154,1.6154,681500000.0
2006-03-07 10:20:00,1.6156,1.6164,1.615,1.6163,681500000.0
2006-03-07 10:25:00,1.6164,1.6169,1.6162,1.6164,681500000.0
2006-03-07 10:30:00,1.6163,1.6168,1.6156,1.616,681500000.0
2006-03-07 10:35:00,1.6161,1.6166,1.6159,1.6164,681500000.0
2006-03-07 10:40:00,1.6165,1.6168,1.6161,1.6164,681500000.0
2006-03-07 10:45:00,1.6165,1.6172,1.6162,1.6172,681500000.0
2006-03-07 10:50:00,1.6171,1.6173,1.6167,1.6172,681500000.0
2006-03-07 10:55:00,1.6173,1.6173,1.6168,1.617,681500000.0
2006-03-07 11:00:00,1.6169,1.6175,1.6168,1.6172,681500000.0
2006-03-07 11:05:00,1.6173,1.6174,1.6165,1.6167,681500000.0
2006-03-07 11:10:00,1.6165,1.6169,1.6161,1.6168,681500000.0
2006-03-07 11:15:00,1.6167,1.617,1.6164,1.6167,681500000.0
2006-03-07 11:20:00,1.6168,1.6177,1.6168,1.6176,681500000.0
2006-03-07 11:25:00,1.6175,1.6185,1.6174,1.6181,681500000.0
2006-03-07 11:30:00,1.618,1.6185,1.6176,1.6176,681500000.0
2006-03-07 11:35:00,1.6177,1.6188,1.6175,1.6176,681500000.0
2006-03-07 11:40:00,1.6177,1.6187,1.6175,1.6184,681500000.0
2006-03-07 11:45:00,1.6183,1.6188,1.618,1.6186,681500000.0
2006-03-07 11:50:00,1.6185,1.6187,1.6181,1.6185,681500000.0
2006-03-07 11:55:00,1.6184,1.6186,1.6174,1.6185,681500000.0
2006-03-07 12:00:00,1.6184,1.6186,1.6175,1.6179,681500000.0
2006-03-07 12:05:00,1.618,1.6182,1.6178,1.6182,681500000.0
2006-03-07 12:10:00,1.6183,1.6189,1.618,1.618,681500000.0
2006-03-07 12:15:00,1.6182,1.6182,1.6176,1.6178,681500000.0
2006-03-07 12:20:00,1.6179,1.6197,1.6177,1.6195,681500000.0
2006-03-07 12:25:00,1.6196,1.6201,1.619,1.6191,681500000.0
2006-03-07 12:30:00,1.6192,1.6196,1.6191,1.6194,681500000.0
2006-03-07 12:35:00,1.6193,1.6194,1.6185,1.6188,681500000.0
2006-03-07 12:40:00,1.6186,1.6188,1.6184,1.6187,681500000.0
2006-03-07 12:45:00,1.6188,1.6189,1.6178,1.6188,681500000.0
2006-03-07 12:50:00,1.6189,1.6191,1.6185,1.6186,681500000.0
2006-03-07 12:55:00,1.6185,1.6188,1.6176,1.6178,681500000.0
2006-03-07 13:00:00,1.6176,1.6183,1.6176,1.6181,681500000.0
2006-03-07 13:05:00,1.618,1.6191,1.618,1.6189,681500000.0
2006-03-07 13:10:00,1.6188,1.619,1.6184,1.6188,681500000.0
2006-03-07 13:15:00,1.6189,1.6189,1.6182,1.6184,545200000.0
2006-03-07 13:20:00,1.6185,1.6186,1.6172,1.6173,681500000.0
2006-03-07 13:25:00,1.6172,1.6176,1.6168,1.6176,681500000.0
2006-03-07 13:30:00,1.6175,1.6177,1.617,1.6173,681500000.0
2006-03-07 13:35:00,1.6172,1.6176,1.6168,1.6172,681500000.0
2006-03-07 13:40:00,1.6174,1.6178,1.6173,1.6176,681500000.0
2006-03-07 13:45:00,1.6174,1.6178,1.6171,1.6171,681500000.0
2006-03-07 13:50:00,1.6172,1.6177,1.6169,1.6177,681500000.0
2006-03-07 13:55:00,1.6178,1.6178,1.617,1.6173,681500000.0
2006-03-07 14:00:00,1.6171,1.6177,1.6169,1.6173,681500000.0
2006-03-07 14:05:00,1.6174,1.6175,1.6168,1.6169,681500000.0
2006-03-07 14:10:00,1.617,1.6172,1.6162,1.6171,681500000.0
2006-03-07 14:15:00,1.6172,1.6173,1.6162,1.6166,681500000.0
2006-03-07 14:20:00,1.6163,1.617,1.6161,1.6164,681500000.0
2006-03-07 14:25:00,1.6165,1.6169,1.6161,1.6162,681500000.0
2006-03-07 14:30:00,1.6163,1.6169,1.616,1.616,681500000.0
2006-03-07 14:35:00,1.6161,1.617,1.6159,1.6169,681500000.0
2006-03-07 14:40:00,1.6168,1.6172,1.6163,1.6169,681500000.0
2006-03-07 14:45:00,1.6168,1.6173,1.6166,1.6172,681500000.0
2006-03-07 14:50:00,1.6173,1.6176,1.617,1.6173,681500000.0
2006-03-07 14:55:00,1.6172,1.6174,1.6169,1.6172,681500000.0
2006-03-07 15:00:00,1.617,1.6173,1.6161,1.617,681500000.0
2006-03-07 15:05:00,1.6169,1.6171,1.6161,1.6162,681500000.0
2006-03-07 15:10:00,1.6163,1.6169,1.6156,1.6167,681500000.0
2006-03-07 15:15:00,1.6166,1.6189,1.6163,1.6176,681500000.0
2006-03-07 15:20:00,1.6178,1.6183,1.6167,1.6169,681500000.0
2006-03-07 15:25:00,1.617,1.6179,1.617,1.6172,681500000.0
2006-03-07 15:30:00,1.6171,1.6182,1.617,1.6177,681500000.0
2006-03-07 15:35:00,1.6178,1.6185,1.6175,1.6182,681500000.0
2006-03-07 15:40:00,1.6183,1.6186,1.6169,1.6175,681500000.0
2006-03-07 15:45:00,1.6174,1.6179,1.6168,1.6178,681500000.0
2006-03-07 15:50:00,1.6179,1.6184,1.6172,1.6176,681500000.0
2006-03-07 15:55:00,1.6177,1.6181,1.617,1.6174,681500000.0
2006-03-07 16:00:00,1.6175,1.6176,1.6165,1.6165,681500000.0
2006-03-07 16:05:00,1.6166,1.6179,1.6164,1.6166,681500000.0
2006-03-07 16:10:00,1.6165,1.6176,1.6165,1.6174,681500000.0
2006-03-07 16:15:00,1.6175,1.6177,1.6168,1.6174,681500000.0
2006-03-07 16:20:00,1.6172,1.6179,1.6169,1.6175,681500000.0
2006-03-07 16:25:00,1.6176,1.6179,1.6169,1.6171,681500000.0
2006-03-07 16:30:00,1.617,1.6182,1.6164,1.6181,681500000.0
2006-03-07 16:35:00,1.6182,1.6187,1.6169,1.618,681500000.0
2006-03-07 16:40:00,1.6182,1.6183,1.6165,1.617,681500000.0
2006-03-07 16:45:00,1.6171,1.6181,1.6167,1.6172,681500000.0
2006-03-07 16:50:00,1.6173,1.6173,1.6162,1.6163,681500000.0
2006-03-07 16:55:00,1.6164,1.6172,1.6155,1.6167,681500000.0
2006-03-07 17:00:00,1.6166,1.618,1.6165,1.6175,681500000.0
2006-03-07 17:05:00,1.6174,1.6175,1.6171,1.6171,681500000.0
2006-03-07 17:10:00,1.6172,1.6176,1.617,1.6172,681500000.0
2006-03-07 17:15:00,1.6174,1.6185,1.6174,1.6182,681500000.0
2006-03-07 17:20:00,1.6183,1.619,1.6178,1.6181,681500000.0
2006-03-07 17:25:00,1.618,1.6186,1.6179,1.6184,681500000.0
2006-03-07 17:30:00,1.6183,1.6194,1.6179,1.6191,681500000.0
2006-03-07 17:35:00,1.619,1.6193,1.6178,1.6179,681500000.0
2006-03-07 17:40:00,1.618,1.6198,1.6179,1.6195,681500000.0
2006-03-07 17:45:00,1.6194,1.6199,1.619,1.6195,681500000.0
2006-03-07 17:50:00,1.6196,1.6196,1.6188,1.6195,681500000.0
2006-03-07 17:55:00,1.6194,1.6203,1.6193,1.6199,681500000.0
2006-03-07 18:00:00,1.62,1.6202,1.6198,1.6198,681500000.0
2006-03-07 18:05:00,1.6199,1.6207,1.6198,1.6206,681500000.0
2006-03-07 18:10:00,1.6205,1.6206,1.6193,1.6195,681500000.0
2006-03-07 18:15:00,1.6196,1.6198,1.619,1.6192,681500000.0
2006-03-07 18:20:00,1.6193,1.6199,1.6192,1.6198,681500000.0
2006-03-07 18:25:00,1.6199,1.62,1.6195,1.6197,681500000.0
2006-03-07 18:30:00,1.6196,1.6199,1.6195,1.6197,681500000.0
2006-03-07 18:35:00,1.6198,1.62,1.6188,1.619,681500000.0
2006-03-07 18:40:00,1.6188,1.619,1.6185,1.6188,681500000.0
2006-03-07 18:45:00,1.6187,1.6192,1.6187,1.6191,545200000.0
2006-03-07 18:50:00,1.6192,1.6196,1.619,1.6192,681500000.0
2006-03-07 18:55:00,1.6194,1.6198,1.619,1.6197,681500000.0
2006-03-07 19:00:00,1.6198,1.6199,1.6193,1.6196,408900000.0
2006-03-07 19:05:00,1.6197,1.6197,1.6195,1.6196,545200000.0
2006-03-07 19:10:00,1.6197,1.6205,1.6196,1.6198,681500000.0
2006-03-07 19:15:00,1.6199,1.6202,1.6198,1.6199,272600000.0
2006-03-07 19:20:00,1.6198,1.6203,1.6198,1.6203,545200000.0
2006-03-07 19:25:00,1.6206,1.6206,1.6199,1.6201,681500000.0
2006-03-07 19:30:00,1.6202,1.6203,1.6199,1.6201,681500000.0
2006-03-07 19:35:00,1.6204,1.6204,1.62,1.6202,545200000.0
2006-03-07 19:40:00,1.6201,1.6201,1.6198,1.6198,681500000.0
2006-03-07 19:45:00,1.62,1.62,1.6197,1.6199,681500000.0
2006-03-07 19:50:00,1.6198,1.6199,1.6194,1.6198,681500000.0
2006-03-07 19:55:00,1.6197,1.6198,1.6186,1.6187,681500000.0
2006-03-07 20:00:00,1.6185,1.6195,1.6183,1.6187,681500000.0
2006-03-07 20:05:00,1.6188,1.6189,1.6182,1.6185,681500000.0
2006-03-07 20:10:00,1.6184,1.6192,1.6184,1.6189,681500000.0
2006-03-07 20:15:00,1.619,1.6191,1.6184,1.6189,681500000.0
2006-03-07 20:20:00,1.6188,1.6191,1.6185,1.6189,681500000.0
2006-03-07 20:25:00,1.619,1.6192,1.6186,1.6188,681500000.0
2006-03-07 20:30:00,1.6189,1.6193,1.6188,1.6192,681500000.0
2006-03-07 20:35:00,1.6191,1.6197,1.6189,1.6196,681500000.0
2006-03-07 20:40:00,1.6195,1.6196,1.6192,1.6196,681500000.0
2006-03-07 20:45:00,1.6197,1.6197,1.6193,1.6194,681500000.0
2006-03-07 20:50:00,1.6193,1.6198,1.6193,1.6196,681500000.0
2006-03-07 20:55:00,1.6197,1.6211,1.6194,1.6208,681500000.0
2006-03-07 21:00:00,1.6205,1.621,1.6203,1.6206,681500000.0
2006-03-07 21:05:00,1.6205,1.6207,1.6199,1.6206,681500000.0
2006-03-07 21:10:00,1.6205,1.6207,1.6202,1.6204,681500000.0
2006-03-07 21:15:00,1.6206,1.6207,1.6205,1.6207,545200000.0
2006-03-07 21:20:00,1.6208,1.6208,1.6203,1.6206,545200000.0
2006-03-07 21:25:00,1.6205,1.6207,1.62,1.62,545200000.0
2006-03-07 21:30:00,1.6199,1.6207,1.6199,1.6204,545200000.0
2006-03-07 21:35:00,1.6202,1.6202,1.6195,1.6199,681500000.0
2006-03-07 21:40:00,1.6197,1.6202,1.6193,1.6196,681500000.0
2006-03-07 21:45:00,1.6197,1.62,1.6194,1.6199,545200000.0
2006-03-07 21:50:00,1.6198,1.6198,1.6196,1.6198,545200000.0
2006-03-07 21:55:00,1.6201,1.6202,1.6197,1.6199,681500000.0
2006-03-07 22:00:00,1.6197,1.6202,1.6193,1.6193,681500000.0
2006-03-07 22:05:00,1.6194,1.6197,1.6194,1.6197,681500000.0
2006-03-07 22:10:00,1.62,1.6204,1.6198,1.6203,681500000.0
2006-03-07 22:15:00,1.6202,1.6204,1.6201,1.6203,681500000.0
2006-03-07 22:20:00,1.6204,1.6204,1.62,1.6201,681500000.0
2006-03-07 22:25:00,1.62,1.6209,1.6199,1.6207,681500000.0
2006-03-07 22:30:00,1.6206,1.6212,1.6202,1.6202,681500000.0
2006-03-07 22:35:00,1.6203,1.6207,1.6196,1.6196,681500000.0
2006-03-07 22:40:00,1.6197,1.6201,1.6196,1.6199,681500000.0
2006-03-07 22:45:00,1.62,1.6204,1.6199,1.6204,681500000.0
2006-03-07 22:50:00,1.6201,1.6207,1.62,1.6204,681500000.0
2006-03-07 22:55:00,1.6203,1.6203,1.6192,1.6194,681500000.0
2006-03-07 23:00:00,1.6195,1.6199,1.6192,1.6198,681500000.0
2006-03-07 23:05:00,1.6197,1.6201,1.6193,1.6196,681500000.0
2006-03-07 23:10:00,1.6194,1.6196,1.619,1.6194,681500000.0
2006-03-07 23:15:00,1.6195,1.6195,1.6192,1.6193,681500000.0
2006-03-07 23:20:00,1.619,1.6197,1.6189,1.6196,681500000.0
2006-03-07 23:25:00,1.62,1.6205,1.6196,1.6202,681500000.0
2006-03-07 23:30:00,1.6201,1.6215,1.6201,1.6209,681500000.0
2006-03-07 23:35:00,1.6211,1.6221,1.6207,1.622,681500000.0
2006-03-07 23:40:00,1.6221,1.6229,1.6213,1.6213,681500000.0
2006-03-07 23:45:00,1.6215,1.6222,1.6213,1.6218,681500000.0
2006-03-07 23:50:00,1.6219,1.6222,1.6213,1.6218,681500000.0
2006-03-07 23:55:00,1.6219,1.622,1.6215,1.6218,681500000.0
2006-03-08 00:00:00,1.6219,1.6221,1.6216,1.6219,681500000.0
2006-03-08 00:05:00,1.6218,1.6224,1.6215,1.6217,545200000.0
2006-03-08 00:10:00,1.6219,1.6229,1.6215,1.6227,681500000.0
2006-03-08 00:15:00,1.6226,1.6236,1.6221,1.6232,681500000.0
2006-03-08 00:20:00,1.6233,1.6238,1.6226,1.6228,681500000.0
2006-03-08 00:25:00,1.6229,1.623,1.6223,1.6225,545200000.0
2006-03-08 00:30:00,1.6224,1.6228,1.6223,1.6225,681500000.0
2006-03-08 00:35:00,1.6224,1.6227,1.622,1.6222,681500000.0
2006-03-08 00:40:00,1.6223,1.6233,1.6223,1.623,681500000.0
2006-03-08 00:45:00,1.6231,1.6233,1.6227,1.6232,681500000.0
2006-03-08 00:50:00,1.6231,1.6233,1.6227,1.6233,681500000.0
2006-03-08 00:55:00,1.6232,1.6239,1.6226,1.6235,681500000.0
2006-03-08 01:00:00,1.6234,1.6235,1.6228,1.6233,681500000.0
2006-03-08 01:05:00,1.6231,1.6233,1.6222,1.6222,681500000.0
2006-03-08 01:10:00,1.6223,1.6227,1.6212,1.6212,681500000.0
2006-03-08 01:15:00,1.6213,1.6227,1.6212,1.6222,681500000.0
2006-03-08 01:20:00,1.6223,1.6224,1.6214,1.6216,681500000.0
2006-03-08 01:25:00,1.6215,1.6219,1.6212,1.6212,681500000.0
2006-03-08 01:30:00,1.6211,1.6215,1.6206,1.6208,681500000.0
2006-03-08 01:35:00,1.6207,1.6208,1.6202,1.6204,681500000.0
2006-03-08 01:40:00,1.6203,1.6204,1.6196,1.6199,681500000.0
2006-03-08 01:45:00,1.6197,1.6206,1.6194,1.6204,681500000.0
2006-03-08 01:50:00,1.6203,1.6204,1.6198,1.62,681500000.0
2006-03-08 01:55:00,1.6201,1.6204,1.6196,1.62,681500000.0
2006-03-08 02:00:00,1.6202,1.6205,1.6199,1.6201,681500000.0
2006-03-08 02:05:00,1.6202,1.6202,1.6197,1.62,681500000.0
2006-03-08 02:10:00,1.6201,1.6213,1.62,1.6212,545200000.0
2006-03-08 02:15:00,1.6213,1.6213,1.6206,1.6208,681500000.0
2006-03-08 02:20:00,1.6206,1.6207,1.6202,1.6204,681500000.0
2006-03-08 02:25:00,1.6205,1.621,1.6202,1.6203,681500000.0
2006-03-08 02:30:00,1.6204,1.6207,1.62,1.6201,681500000.0
2006-03-08 02:35:00,1.62,1.6201,1.6191,1.6193,681500000.0
2006-03-08 02:40:00,1.6194,1.6199,1.6193,1.6197,681500000.0
2006-03-08 02:45:00,1.6198,1.6198,1.619,1.6191,681500000.0
2006-03-08 02:50:00,1.6193,1.6193,1.6183,1.6186,681500000.0
2006-03-08 02:55:00,1.6185,1.6198,1.6183,1.6198,681500000.0
2006-03-08 03:00:00,1.6199,1.6201,1.619,1.6191,681500000.0
2006-03-08 03:05:00,1.619,1.6197,1.6188,1.6195,681500000.0
2006-03-08 03:10:00,1.6196,1.6199,1.6191,1.6199,681500000.0
2006-03-08 03:15:00,1.62,1.6202,1.6194,1.6198,681500000.0
2006-03-08 03:20:00,1.6199,1.62,1.6194,1.6194,681500000.0
2006-03-08 03:25:00,1.6195,1.6198,1.6194,1.6197,681500000.0
2006-03-08 03:30:00,1.6196,1.6198,1.6195,1.6197,545200000.0
2006-03-08 03:35:00,1.6198,1.6201,1.6197,1.6198,681500000.0
2006-03-08 03:40:00,1.6197,1.6202,1.6195,1.62,681500000.0
2006-03-08 03:45:00,1.6201,1.6205,1.6201,1.6204,545200000.0
2006-03-08 03:50:00,1.6202,1.621,1.6202,1.6206,681500000.0
2006-03-08 03:55:00,1.6207,1.6213,1.6205,1.6211,545200000.0
2006-03-08 04:00:00,1.621,1.6217,1.6208,1.621,545200000.0
2006-03-08 04:05:00,1.6208,1.6208,1.62,1.6201,681500000.0
2006-03-08 04:10:00,1.6202,1.6202,1.6199,1.62,681500000.0
2006-03-08 04:15:00,1.6199,1.62,1.6194,1.6195,681500000.0
2006-03-08 04:20:00,1.6197,1.6206,1.6195,1.6203,681500000.0
2006-03-08 04:25:00,1.6204,1.6215,1.6204,1.6209,681500000.0
2006-03-08 04:30:00,1.621,1.6211,1.6203,1.6206,681500000.0
2006-03-08 04:35:00,1.6208,1.6214,1.6207,1.6208,681500000.0
2006-03-08 04:40:00,1.6207,1.6216,1.6207,1.6213,681500000.0
2006-03-08 04:45:00,1.6212,1.6213,1.6199,1.6199,681500000.0
2006-03-08 04:50:00,1.62,1.621,1.62,1.6209,681500000.0
2006-03-08 04:55:00,1.621,1.6213,1.6204,1.621,545200000.0
2006-03-08 05:00:00,1.6211,1.6214,1.6208,1.6212,681500000.0
2006-03-08 05:05:00,1.6211,1.6212,1.6204,1.6205,681500000.0
2006-03-08 05:10:00,1.6206,1.6207,1.6194,1.6197,681500000.0
2006-03-08 05:15:00,1.6198,1.62,1.6195,1.6198,681500000.0
2006-03-08 05:20:00,1.6197,1.6199,1.6195,1.6197,681500000.0
2006-03-08 05:25:00,1.6198,1.6199,1.6194,1.6197,681500000.0
2006-03-08 05:30:00,1.6195,1.62,1.6195,1.6196,681500000.0
2006-03-08 05:35:00,1.6197,1.6203,1.6195,1.62,681500000.0
2006-03-08 05:40:00,1.6199,1.62,1.619,1.619,681500000.0
2006-03-08 05:45:00,1.6191,1.6195,1.6187,1.6189,681500000.0
2006-03-08 05:50:00,1.6188,1.6198,1.6188,1.6196,681500000.0
2006-03-08 05:55:00,1.6197,1.6198,1.6193,1.6194,545200000.0
2006-03-08 06:00:00,1.6193,1.6197,1.6193,1.6196,681500000.0
2006-03-08 06:05:00,1.6199,1.6208,1.6197,1.6205,681500000.0
2006-03-08 06:10:00,1.6206,1.6209,1.6202,1.6203,545200000.0
2006-03-08 06:15:00,1.6202,1.6205,1.6199,1.6202,681500000.0
2006-03-08 06:20:00,1.6203,1.621,1.6202,1.6205,681500000.0
2006-03-08 06:25:00,1.6207,1.6207,1.6201,1.6204,681500000.0
2006-03-08 06:30:00,1.6202,1.6204,1.6198,1.6202,681500000.0
2006-03-08 06:35:00,1.6201,1.6208,1.6199,1.6204,681500000.0
2006-03-08 06:40:00,1.6203,1.6204,1.6201,1.6202,681500000.0
2006-03-08 06:45:00,1.6201,1.6205,1.6192,1.6193,681500000.0
2006-03-08 06:50:00,1.6192,1.6194,1.6189,1.6193,681500000.0
2006-03-08 06:55:00,1.6194,1.6198,1.6192,1.6196,681500000.0
2006-03-08 07:00:00,1.6195,1.6202,1.6192,1.6198,681500000.0
2006-03-08 07:05:00,1.6197,1.6203,1.6196,1.6199,681500000.0
2006-03-08 07:10:00,1.6198,1.6201,1.6197,1.62,681500000.0
2006-03-08 07:15:00,1.6199,1.62,1.6193,1.6195,681500000.0
2006-03-08 07:20:00,1.6194,1.6198,1.6191,1.6198,681500000.0
2006-03-08 07:25:00,1.6196,1.6206,1.6196,1.6201,681500000.0
2006-03-08 07:30:00,1.62,1.6204,1.6197,1.6202,681500000.0
2006-03-08 07:35:00,1.6203,1.6207,1.62,1.6202,681500000.0
2006-03-08 07:40:00,1.6201,1.6206,1.6195,1.6199,681500000.0
2006-03-08 07:45:00,1.6198,1.6198,1.6189,1.619,681500000.0
2006-03-08 07:50:00,1.6189,1.6195,1.6189,1.6194,545200000.0
2006-03-08 07:55:00,1.6193,1.6196,1.6191,1.6192,545200000.0
2006-03-08 08:00:00,1.6193,1.6194,1.619,1.6192,681500000.0
2006-03-08 08:05:00,1.6193,1.6198,1.6192,1.6194,681500000.0
2006-03-08 08:10:00,1.6193,1.6207,1.6193,1.6204,681500000.0
2006-03-08 08:15:00,1.6202,1.6203,1.6191,1.6201,681500000.0
2006-03-08 08:20:00,1.62,1.6202,1.6191,1.6193,681500000.0
2006-03-08 08:25:00,1.6194,1.6199,1.6188,1.6192,681500000.0
2006-03-08 08:30:00,1.6191,1.6195,1.6187,1.6189,681500000.0
2006-03-08 08:35:00,1.6188,1.6191,1.6184,1.6189,681500000.0
2006-03-08 08:40:00,1.6188,1.6191,1.6185,1.6188,681500000.0
2006-03-08 08:45:00,1.6187,1.619,1.6184,1.6186,681500000.0
2006-03-08 08:50:00,1.6187,1.619,1.6186,1.6187,681500000.0
2006-03-08 08:55:00,1.6186,1.6193,1.6186,1.6193,681500000.0
2006-03-08 09:00:00,1.6192,1.6201,1.6189,1.6192,681500000.0
2006-03-08 09:05:00,1.6191,1.62,1.6191,1.62,681500000.0
2006-03-08 09:10:00,1.6199,1.6199,1.6191,1.6197,681500000.0
2006-03-08 09:15:00,1.6196,1.6199,1.6195,1.6199,681500000.0
2006-03-08 09:20:00,1.6198,1.6198,1.6192,1.6195,545200000.0
2006-03-08 09:25:00,1.6196,1.62,1.6194,1.6199,681500000.0
2006-03-08 09:30:00,1.6198,1.6199,1.6195,1.6196,681500000.0
2006-03-08 09:35:00,1.6197,1.6201,1.6195,1.6201,545200000.0
2006-03-08 09:40:00,1.6202,1.6203,1.6196,1.6198,681500000.0
2006-03-08 09:45:00,1.6199,1.6202,1.6195,1.62,681500000.0
2006-03-08 09:50:00,1.6201,1.6203,1.6198,1.6199,681500000.0
2006-03-08 09:55:00,1.6198,1.6202,1.6197,1.6197,681500000.0
2006-03-08 10:00:00,1.6196,1.6199,1.6193,1.6194,681500000.0
2006-03-08 10:05:00,1.6196,1.6198,1.6193,1.6196,681500000.0
2006-03-08 10:10:00,1.6193,1.6194,1.6186,1.6188,681500000.0
2006-03-08 10:15:00,1.6189,1.6194,1.6189,1.6189,545200000.0
2006-03-08 10:20:00,1.619,1.6193,1.6188,1.6188,681500000.0
2006-03-08 10:25:00,1.6187,1.6187,1.6181,1.6186,545200000.0
2006-03-08 10:30:00,1.6187,1.6191,1.6186,1.619,681500000.0
2006-03-08 10:35:00,1.6191,1.6192,1.618,1.6184,681500000.0
2006-03-08 10:40:00,1.6183,1.6188,1.6182,1.6184,681500000.0
2006-03-08 10:45:00,1.6185,1.6193,1.6182,1.6191,681500000.0
2006-03-08 10:50:00,1.6192,1.6202,1.6192,1.6197,681500000.0
2006-03-08 10:55:00,1.6198,1.62,1.6193,1.6198,681500000.0
2006-03-08 11:00:00,1.6195,1.6217,1.6195,1.6213,681500000.0
2006-03-08 11:05:00,1.6215,1.6222,1.621,1.622,681500000.0
2006-03-08 11:10:00,1.6221,1.6222,1.6213,1.6214,681500000.0
2006-03-08 11:15:00,1.6215,1.6224,1.6215,1.6223,681500000.0
2006-03-08 11:20:00,1.6221,1.6226,1.6219,1.6223,681500000.0
2006-03-08 11:25:00,1.6222,1.6227,1.6219,1.6224,681500000.0
2006-03-08 11:30:00,1.6223,1.6223,1.6212,1.6215,681500000.0
2006-03-08 11:35:00,1.6217,1.6223,1.6214,1.6217,681500000.0
2006-03-08 11:40:00,1.6218,1.622,1.6213,1.6218,681500000.0
2006-03-08 11:45:00,1.6217,1.6226,1.6217,1.6222,681500000.0
2006-03-08 11:50:00,1.6223,1.6224,1.6216,1.6223,681500000.0
2006-03-08 11:55:00,1.6222,1.6229,1.622,1.6228,681500000.0
2006-03-08 12:00:00,1.6229,1.6233,1.6224,1.6228,681500000.0
2006-03-08 12:05:00,1.6227,1.6227,1.6223,1.6223,681500000.0
2006-03-08 12:10:00,1.6224,1.6225,1.6219,1.6219,681500000.0
2006-03-08 12:15:00,1.622,1.6224,1.622,1.6221,681500000.0
2006-03-08 12:20:00,1.6222,1.6225,1.6221,1.6224,681500000.0
2006-03-08 12:25:00,1.6223,1.6226,1.6219,1.6221,681500000.0
2006-03-08 12:30:00,1.6226,1.6231,1.6222,1.6222,681500000.0
2006-03-08 12:35:00,1.6223,1.6223,1.6218,1.622,681500000.0
2006-03-08 12:40:00,1.6221,1.6223,1.621,1.6223,681500000.0
2006-03-08 12:45:00,1.6221,1.6225,1.6217,1.6221,681500000.0
2006-03-08 12:50:00,1.6222,1.6224,1.6217,1.6218,681500000.0
2006-03-08 12:55:00,1.6219,1.6222,1.6214,1.6214,681500000.0
2006-03-08 13:00:00,1.6215,1.6224,1.621,1.6217,681500000.0
2006-03-08 13:05:00,1.6219,1.6221,1.6215,1.6221,545200000.0
2006-03-08 13:10:00,1.6219,1.6225,1.6218,1.622,681500000.0
2006-03-08 13:15:00,1.6221,1.6221,1.6214,1.6219,681500000.0
2006-03-08 13:20:00,1.622,1.6228,1.622,1.6225,681500000.0
2006-03-08 13:25:00,1.6226,1.6226,1.6215,1.6218,681500000.0
2006-03-08 13:30:00,1.6216,1.622,1.6213,1.6219,681500000.0
2006-03-08 13:35:00,1.6218,1.6221,1.6213,1.6216,681500000.0
2006-03-08 13:40:00,1.6215,1.6216,1.6209,1.6209,681500000.0
2006-03-08 13:45:00,1.6208,1.6212,1.6204,1.6209,681500000.0
2006-03-08 13:50:00,1.621,1.6214,1.6208,1.6212,681500000.0
2006-03-08 13:55:00,1.6213,1.6226,1.6212,1.622,681500000.0
2006-03-08 14:00:00,1.6219,1.6225,1.6217,1.6218,681500000.0
2006-03-08 14:05:00,1.6219,1.622,1.6215,1.6219,681500000.0
2006-03-08 14:10:00,1.6217,1.6222,1.6212,1.622,681500000.0
2006-03-08 14:15:00,1.6219,1.6223,1.6217,1.6218,681500000.0
2006-03-08 14:20:00,1.622,1.6231,1.6217,1.6228,681500000.0
2006-03-08 14:25:00,1.6229,1.6233,1.6227,1.6233,681500000.0
2006-03-08 14:30:00,1.6232,1.6238,1.6232,1.6235,681500000.0
2006-03-08 14:35:00,1.6237,1.6238,1.6233,1.6237,681500000.0
2006-03-08 14:40:00,1.6238,1.6241,1.6234,1.6238,681500000.0
2006-03-08 14:45:00,1.6239,1.6243,1.6235,1.6238,681500000.0
2006-03-08 14:50:00,1.6236,1.6241,1.6234,1.6238,681500000.0
2006-03-08 14:55:00,1.6241,1.6241,1.6232,1.6235,681500000.0
2006-03-08 15:00:00,1.6236,1.6237,1.6231,1.6237,681500000.0
2006-03-08 15:05:00,1.6236,1.6237,1.623,1.6233,681500000.0
2006-03-08 15:10:00,1.6234,1.6237,1.6228,1.623,681500000.0
2006-03-08 15:15:00,1.6231,1.6237,1.6229,1.6234,681500000.0
2006-03-08 15:20:00,1.6233,1.6236,1.623,1.6234,681500000.0
2006-03-08 15:25:00,1.6232,1.6236,1.623,1.6236,681500000.0
2006-03-08 15:30:00,1.6237,1.6237,1.6232,1.6235,681500000.0
2006-03-08 15:35:00,1.6234,1.6238,1.6229,1.6231,681500000.0
2006-03-08 15:40:00,1.623,1.6235,1.623,1.6232,681500000.0
2006-03-08 15:45:00,1.6233,1.6237,1.623,1.6235,681500000.0
2006-03-08 15:50:00,1.6236,1.6239,1.6233,1.6234,681500000.0
2006-03-08 15:55:00,1.6235,1.6235,1.6226,1.6229,681500000.0
2006-03-08 16:00:00,1.6228,1.6234,1.6225,1.6232,681500000.0
2006-03-08 16:05:00,1.6231,1.6241,1.623,1.6237,681500000.0
2006-03-08 16:10:00,1.6238,1.6245,1.6234,1.6238,681500000.0
2006-03-08 16:15:00,1.6237,1.6242,1.6233,1.6239,681500000.0
2006-03-08 16:20:00,1.624,1.6241,1.6235,1.6235,681500000.0
2006-03-08 16:25:00,1.6236,1.6242,1.6236,1.624,681500000.0
2006-03-08 16:30:00,1.6241,1.6246,1.6239,1.6245,681500000.0
2006-03-08 16:35:00,1.6246,1.6246,1.6237,1.6239,681500000.0
2006-03-08 16:40:00,1.6238,1.6241,1.6236,1.6236,681500000.0
2006-03-08 16:45:00,1.6235,1.624,1.6234,1.6238,681500000.0
2006-03-08 16:50:00,1.6239,1.6246,1.6237,1.624,681500000.0
2006-03-08 16:55:00,1.6238,1.6241,1.6231,1.6235,681500000.0
2006-03-08 17:00:00,1.6233,1.6244,1.6233,1.624,681500000.0
2006-03-08 17:05:00,1.6241,1.625,1.6241,1.6247,681500000.0
2006-03-08 17:10:00,1.6248,1.6251,1.6246,1.6249,681500000.0
2006-03-08 17:15:00,1.6252,1.6261,1.625,1.6259,681500000.0
2006-03-08 17:20:00,1.626,1.6265,1.6259,1.6265,681500000.0
2006-03-08 17:25:00,1.6264,1.6268,1.6259,1.6267,681500000.0
2006-03-08 17:30:00,1.6266,1.6268,1.6261,1.6267,681500000.0
2006-03-08 17:35:00,1.6268,1.6277,1.6263,1.6274,681500000.0
2006-03-08 17:40:00,1.6273,1.6274,1.6266,1.6269,681500000.0
2006-03-08 17:45:00,1.6268,1.627,1.6263,1.627,681500000.0
2006-03-08 17:50:00,1.6269,1.6278,1.6268,1.6276,681500000.0
2006-03-08 17:55:00,1.6274,1.6275,1.6271,1.6273,681500000.0
2006-03-08 18:00:00,1.6272,1.6281,1.6272,1.6277,681500000.0
2006-03-08 18:05:00,1.6278,1.6282,1.6269,1.6272,681500000.0
2006-03-08 18:10:00,1.6273,1.6278,1.6272,1.6276,681500000.0
2006-03-08 18:15:00,1.6278,1.6278,1.6267,1.6268,681500000.0
2006-03-08 18:20:00,1.6267,1.6269,1.6263,1.6266,681500000.0
2006-03-08 18:25:00,1.6267,1.627,1.6264,1.6268,681500000.0
2006-03-08 18:30:00,1.6269,1.6269,1.626,1.6262,681500000.0
2006-03-08 18:35:00,1.6261,1.6264,1.6257,1.6259,681500000.0
2006-03-08 18:40:00,1.626,1.6265,1.6257,1.6261,681500000.0
2006-03-08 18:45:00,1.6262,1.6264,1.6256,1.6259,681500000.0
2006-03-08 18:50:00,1.6257,1.6257,1.6248,1.6252,681500000.0
2006-03-08 18:55:00,1.625,1.6256,1.625,1.6254,681500000.0
2006-03-08 19:00:00,1.6253,1.6259,1.6251,1.6251,681500000.0
2006-03-08 19:05:00,1.6253,1.6257,1.6251,1.6256,681500000.0
2006-03-08 19:10:00,1.6257,1.6262,1.6253,1.6253,681500000.0
2006-03-08 19:15:00,1.6254,1.6258,1.6248,1.6254,681500000.0
2006-03-08 19:20:00,1.6253,1.6254,1.6242,1.6244,681500000.0
2006-03-08 19:25:00,1.6245,1.625,1.6243,1.6248,681500000.0
2006-03-08 19:30:00,1.6249,1.6254,1.6248,1.6254,545200000.0
2006-03-08 19:35:00,1.6253,1.6253,1.6249,1.625,545200000.0
2006-03-08 19:40:00,1.6251,1.6254,1.6249,1.6251,681500000.0
2006-03-08 19:45:00,1.6249,1.6252,1.6249,1.6249,681500000.0
2006-03-08 19:50:00,1.6251,1.6253,1.6251,1.6252,408900000.0
2006-03-08 19:55:00,1.6253,1.6255,1.6251,1.6254,545200000.0
2006-03-08 20:00:00,1.6253,1.6253,1.6251,1.6252,681500000.0
2006-03-08 20:05:00,1.6253,1.6255,1.6251,1.6254,545200000.0
2006-03-08 20:10:00,1.6252,1.6254,1.6244,1.6247,681500000.0
2006-03-08 20:15:00,1.6248,1.625,1.6248,1.625,545200000.0
2006-03-08 20:20:00,1.6251,1.6252,1.6248,1.625,545200000.0
2006-03-08 20:25:00,1.6252,1.6252,1.6249,1.6249,408900000.0
2006-03-08 20:30:00,1.625,1.6252,1.6246,1.6248,545200000.0
2006-03-08 20:35:00,1.6247,1.6254,1.6247,1.625,681500000.0
2006-03-08 20:40:00,1.6253,1.6257,1.625,1.6256,681500000.0
2006-03-08 20:45:00,1.6255,1.6257,1.6253,1.6255,545200000.0
2006-03-08 20:50:00,1.6253,1.6255,1.6247,1.6248,681500000.0
2006-03-08 20:55:00,1.6249,1.6251,1.6242,1.6242,681500000.0
2006-03-08 21:00:00,1.6243,1.6247,1.6222,1.6235,681500000.0
2006-03-08 21:05:00,1.6236,1.6241,1.6228,1.6233,681500000.0
2006-03-08 21:10:00,1.6232,1.6239,1.6228,1.6239,681500000.0
2006-03-08 21:15:00,1.6238,1.6256,1.6238,1.6251,681500000.0
2006-03-08 21:20:00,1.625,1.6253,1.624,1.624,681500000.0
2006-03-08 21:25:00,1.6239,1.6245,1.6234,1.6239,681500000.0
2006-03-08 21:30:00,1.624,1.6246,1.6239,1.6241,681500000.0
2006-03-08 21:35:00,1.6242,1.6245,1.6235,1.624,545200000.0
2006-03-08 21:40:00,1.6242,1.6242,1.6238,1.6239,545200000.0
2006-03-08 21:45:00,1.6238,1.6241,1.6236,1.624,681500000.0
2006-03-08 21:50:00,1.6241,1.6245,1.6238,1.6243,681500000.0
2006-03-08 21:55:00,1.6242,1.6243,1.6237,1.6239,681500000.0
2006-03-08 22:00:00,1.6238,1.6239,1.6232,1.6234,681500000.0
2006-03-08 22:05:00,1.6235,1.6242,1.6235,1.6242,545200000.0
2006-03-08 22:10:00,1.624,1.624,1.6234,1.6237,545200000.0
2006-03-08 22:15:00,1.6236,1.6239,1.6231,1.6231,681500000.0
2006-03-08 22:20:00,1.6232,1.6232,1.6229,1.6231,545200000.0
2006-03-08 22:25:00,1.623,1.6236,1.623,1.6235,681500000.0
2006-03-08 22:30:00,1.6231,1.6233,1.6231,1.6233,408900000.0
2006-03-08 22:35:00,1.6232,1.6234,1.6231,1.6231,545200000.0
2006-03-08 22:40:00,1.6232,1.6234,1.6228,1.6231,681500000.0
2006-03-08 22:45:00,1.623,1.6235,1.6227,1.6235,681500000.0
2006-03-08 22:50:00,1.6236,1.6239,1.6234,1.6234,681500000.0
2006-03-08 22:55:00,1.6235,1.6239,1.6231,1.6233,681500000.0
2006-03-08 23:00:00,1.6231,1.6234,1.6226,1.6227,681500000.0
2006-03-08 23:05:00,1.6225,1.6238,1.6225,1.6237,681500000.0
2006-03-08 23:10:00,1.6238,1.6245,1.6238,1.6245,681500000.0
2006-03-08 23:15:00,1.6244,1.6246,1.6242,1.6244,681500000.0
2006-03-08 23:20:00,1.6243,1.6251,1.6243,1.6249,681500000.0
2006-03-08 23:25:00,1.625,1.6253,1.6246,1.6248,681500000.0
2006-03-08 23:30:00,1.6245,1.6246,1.624,1.6241,681500000.0
2006-03-08 23:35:00,1.6242,1.6243,1.6238,1.6241,681500000.0
2006-03-08 23:40:00,1.624,1.6242,1.624,1.624,408900000.0
2006-03-08 23:45:00,1.6239,1.6239,1.6228,1.6229,681500000.0
2006-03-08 23:50:00,1.6228,1.6231,1.6225,1.6229,681500000.0
2006-03-08 23:55:00,1.6228,1.6235,1.6228,1.623,681500000.0
2006-03-09 00:00:00,1.6231,1.6234,1.6229,1.6234,681500000.0
2006-03-09 00:05:00,1.6233,1.6235,1.6232,1.6235,681500000.0
2006-03-09 00:10:00,1.6234,1.624,1.623,1.6231,681500000.0
2006-03-09 00:15:00,1.6232,1.6235,1.623,1.6235,681500000.0
2006-03-09 00:20:00,1.6238,1.6248,1.6237,1.6248,545200000.0
2006-03-09 00:25:00,1.6246,1.6246,1.6241,1.6243,545200000.0
2006-03-09 00:30:00,1.6242,1.625,1.6242,1.6244,681500000.0
2006-03-09 00:35:00,1.6243,1.6254,1.6243,1.6254,545200000.0
2006-03-09 00:40:00,1.6248,1.6255,1.6246,1.6252,681500000.0
2006-03-09 00:45:00,1.6251,1.6253,1.6241,1.6244,681500000.0
2006-03-09 00:50:00,1.6243,1.6245,1.6236,1.6238,408900000.0
2006-03-09 00:55:00,1.6237,1.6241,1.6237,1.6239,545200000.0
2006-03-09 01:00:00,1.624,1.6246,1.624,1.6241,681500000.0
2006-03-09 01:05:00,1.6243,1.6258,1.6241,1.6256,681500000.0
2006-03-09 01:10:00,1.6258,1.6266,1.6253,1.6258,681500000.0
2006-03-09 01:15:00,1.6259,1.6262,1.6255,1.6262,681500000.0
2006-03-09 01:20:00,1.6259,1.627,1.6254,1.6266,681500000.0
2006-03-09 01:25:00,1.6268,1.6276,1.6263,1.6273,681500000.0
2006-03-09 01:30:00,1.6272,1.6274,1.6231,1.6241,681500000.0
2006-03-09 01:35:00,1.624,1.6253,1.6238,1.6246,681500000.0
2006-03-09 01:40:00,1.6247,1.6247,1.6238,1.6243,681500000.0
2006-03-09 01:45:00,1.6241,1.625,1.624,1.6243,681500000.0
2006-03-09 01:50:00,1.6244,1.6246,1.6236,1.6241,681500000.0
2006-03-09 01:55:00,1.6239,1.6249,1.6236,1.6249,681500000.0
2006-03-09 02:00:00,1.6248,1.6248,1.6241,1.6244,681500000.0
2006-03-09 02:05:00,1.6243,1.6246,1.6241,1.6242,681500000.0
2006-03-09 02:10:00,1.6241,1.6247,1.6241,1.6243,681500000.0
2006-03-09 02:15:00,1.6244,1.6246,1.6238,1.6244,681500000.0
2006-03-09 02:20:00,1.6246,1.6259,1.6244,1.6248,681500000.0
2006-03-09 02:25:00,1.6249,1.6251,1.6236,1.6242,681500000.0
2006-03-09 02:30:00,1.6244,1.6246,1.624,1.6244,681500000.0
2006-03-09 02:35:00,1.6246,1.6247,1.6238,1.6238,545200000.0
2006-03-09 02:40:00,1.6239,1.6242,1.6233,1.624,681500000.0
2006-03-09 02:45:00,1.6239,1.624,1.6236,1.6236,545200000.0
2006-03-09 02:50:00,1.6238,1.6244,1.6237,1.6241,681500000.0
2006-03-09 02:55:00,1.624,1.6242,1.6232,1.6232,681500000.0
2006-03-09 03:00:00,1.6233,1.6233,1.6225,1.6225,681500000.0
2006-03-09 03:05:00,1.6223,1.6229,1.6221,1.6227,681500000.0
2006-03-09 03:10:00,1.6226,1.6232,1.6226,1.6231,681500000.0
2006-03-09 03:15:00,1.6232,1.6234,1.6229,1.6233,681500000.0
2006-03-09 03:20:00,1.6234,1.6234,1.6228,1.6232,681500000.0
2006-03-09 03:25:00,1.6231,1.6234,1.6227,1.6227,681500000.0
2006-03-09 03:30:00,1.6228,1.623,1.6225,1.6228,681500000.0
2006-03-09 03:35:00,1.6229,1.623,1.6226,1.6228,545200000.0
2006-03-09 03:40:00,1.623,1.6233,1.6227,1.6232,681500000.0
2006-03-09 03:45:00,1.6233,1.6235,1.6231,1.6235,681500000.0
2006-03-09 03:50:00,1.6236,1.6236,1.6232,1.6234,681500000.0
2006-03-09 03:55:00,1.6233,1.6233,1.6222,1.6224,681500000.0
2006-03-09 04:00:00,1.6223,1.6226,1.6218,1.6224,681500000.0
2006-03-09 04:05:00,1.6223,1.6224,1.6217,1.6219,681500000.0
2006-03-09 04:10:00,1.6218,1.6227,1.6218,1.6225,681500000.0
2006-03-09 04:15:00,1.6224,1.6228,1.6221,1.6226,681500000.0
2006-03-09 04:20:00,1.6227,1.6232,1.6226,1.6232,681500000.0
2006-03-09 04:25:00,1.6233,1.6233,1.6228,1.6229,681500000.0
2006-03-09 04:30:00,1.6228,1.6231,1.6227,1.6229,681500000.0
2006-03-09 04:35:00,1.6228,1.623,1.6224,1.6225,545200000.0
2006-03-09 04:40:00,1.6226,1.6232,1.6225,1.6229,681500000.0
2006-03-09 04:45:00,1.6228,1.6228,1.6221,1.6225,681500000.0
2006-03-09 04:50:00,1.6224,1.6226,1.6221,1.6224,545200000.0
2006-03-09 04:55:00,1.6227,1.623,1.6221,1.6224,681500000.0
2006-03-09 05:00:00,1.6223,1.6223,1.6214,1.6221,681500000.0
2006-03-09 05:05:00,1.6222,1.6223,1.6221,1.6222,545200000.0
2006-03-09 05:10:00,1.6223,1.6227,1.6222,1.6224,681500000.0
2006-03-09 05:15:00,1.6222,1.6226,1.6218,1.6224,681500000.0
2006-03-09 05:20:00,1.6222,1.6223,1.6216,1.6219,681500000.0
2006-03-09 05:25:00,1.6218,1.6219,1.6217,1.6217,681500000.0
2006-03-09 05:30:00,1.6216,1.6221,1.6216,1.6221,681500000.0
2006-03-09 05:35:00,1.6222,1.6224,1.6219,1.6222,408900000.0
2006-03-09 05:40:00,1.6221,1.6224,1.6216,1.6219,681500000.0
2006-03-09 05:45:00,1.622,1.6221,1.6217,1.6221,681500000.0
2006-03-09 05:50:00,1.622,1.6222,1.6218,1.6219,681500000.0
2006-03-09 05:55:00,1.6218,1.623,1.6213,1.623,681500000.0
2006-03-09 06:00:00,1.6233,1.6238,1.6222,1.6225,681500000.0
2006-03-09 06:05:00,1.6226,1.6229,1.6221,1.6228,681500000.0
2006-03-09 06:10:00,1.6229,1.6233,1.6224,1.6232,681500000.0
2006-03-09 06:15:00,1.6231,1.6239,1.6221,1.6233,681500000.0
2006-03-09 06:20:00,1.6232,1.6242,1.6229,1.623,681500000.0
2006-03-09 06:25:00,1.6229,1.6237,1.6227,1.6235,681500000.0
2006-03-09 06:30:00,1.6233,1.624,1.6231,1.6238,681500000.0
2006-03-09 06:35:00,1.6239,1.6245,1.6234,1.6241,681500000.0
2006-03-09 06:40:00,1.624,1.6249,1.6236,1.6243,681500000.0
2006-03-09 06:45:00,1.6245,1.6247,1.6231,1.6241,681500000.0
2006-03-09 06:50:00,1.6239,1.6244,1.6234,1.6236,681500000.0
2006-03-09 06:55:00,1.6237,1.6238,1.6222,1.6222,681500000.0
2006-03-09 07:00:00,1.6223,1.6233,1.622,1.6228,681500000.0
2006-03-09 07:05:00,1.623,1.6235,1.6224,1.6227,681500000.0
2006-03-09 07:10:00,1.6225,1.6233,1.6222,1.623,681500000.0
2006-03-09 07:15:00,1.6229,1.6236,1.6222,1.6236,681500000.0
2006-03-09 07:20:00,1.6235,1.6245,1.6231,1.6233,681500000.0
2006-03-09 07:25:00,1.6234,1.6235,1.6225,1.6231,681500000.0
2006-03-09 07:30:00,1.6232,1.6235,1.6226,1.6232,681500000.0
2006-03-09 07:35:00,1.6229,1.6239,1.6228,1.6234,681500000.0
2006-03-09 07:40:00,1.6235,1.6236,1.6229,1.6232,681500000.0
2006-03-09 07:45:00,1.623,1.6234,1.622,1.6223,681500000.0
2006-03-09 07:50:00,1.6224,1.6226,1.6217,1.6217,681500000.0
2006-03-09 07:55:00,1.6215,1.622,1.621,1.6219,681500000.0
2006-03-09 08:00:00,1.6218,1.6223,1.6215,1.622,681500000.0
2006-03-09 08:05:00,1.6221,1.6232,1.622,1.6226,681500000.0
2006-03-09 08:10:00,1.6225,1.6229,1.6216,1.6218,681500000.0
2006-03-09 08:15:00,1.6217,1.6223,1.6217,1.622,681500000.0
2006-03-09 08:20:00,1.6217,1.6223,1.6211,1.6214,681500000.0
2006-03-09 08:25:00,1.6213,1.6221,1.6212,1.6219,681500000.0
2006-03-09 08:30:00,1.6218,1.623,1.6217,1.6228,681500000.0
2006-03-09 08:35:00,1.6229,1.6229,1.6222,1.6227,681500000.0
2006-03-09 08:40:00,1.6226,1.623,1.6224,1.6229,681500000.0
2006-03-09 08:45:00,1.623,1.624,1.623,1.6238,681500000.0
2006-03-09 08:50:00,1.6235,1.6238,1.6227,1.6233,681500000.0
2006-03-09 08:55:00,1.6235,1.6237,1.623,1.623,681500000.0
2006-03-09 09:00:00,1.6231,1.6235,1.6227,1.6235,681500000.0
2006-03-09 09:05:00,1.6234,1.6237,1.6231,1.6234,681500000.0
2006-03-09 09:10:00,1.6235,1.6244,1.6235,1.624,681500000.0
2006-03-09 09:15:00,1.6239,1.624,1.6226,1.6228,681500000.0
2006-03-09 09:20:00,1.6226,1.6233,1.6222,1.6228,681500000.0
2006-03-09 09:25:00,1.6227,1.6228,1.6211,1.6212,681500000.0
2006-03-09 09:30:00,1.6213,1.6218,1.6211,1.6215,681500000.0
2006-03-09 09:35:00,1.6214,1.6219,1.6206,1.6206,681500000.0
2006-03-09 09:40:00,1.6207,1.6212,1.6206,1.621,681500000.0
2006-03-09 09:45:00,1.6208,1.6211,1.6203,1.6206,681500000.0
2006-03-09 09:50:00,1.6204,1.6207,1.6197,1.6203,681500000.0
2006-03-09 09:55:00,1.6202,1.6204,1.6196,1.6198,681500000.0
2006-03-09 10:00:00,1.6199,1.6203,1.6197,1.6199,681500000.0
2006-03-09 10:05:00,1.62,1.6206,1.6198,1.6205,681500000.0
2006-03-09 10:10:00,1.6204,1.6213,1.62,1.621,681500000.0
2006-03-09 10:15:00,1.6211,1.6217,1.6209,1.6216,681500000.0
2006-03-09 10:20:00,1.6214,1.6214,1.6211,1.6213,681500000.0
2006-03-09 10:25:00,1.6214,1.6215,1.621,1.6214,681500000.0
2006-03-09 10:30:00,1.6213,1.6215,1.6205,1.6206,681500000.0
2006-03-09 10:35:00,1.6208,1.6211,1.6206,1.6208,681500000.0
2006-03-09 10:40:00,1.6207,1.6211,1.6205,1.6211,545200000.0
2006-03-09 10:45:00,1.6213,1.6215,1.621,1.6212,545200000.0
2006-03-09 10:50:00,1.6213,1.6213,1.621,1.6213,681500000.0
2006-03-09 10:55:00,1.6212,1.6214,1.621,1.6212,545200000.0
2006-03-09 11:00:00,1.621,1.6212,1.6205,1.6205,545200000.0
2006-03-09 11:05:00,1.6207,1.621,1.6205,1.6206,681500000.0
2006-03-09 11:10:00,1.6205,1.621,1.6205,1.621,545200000.0
2006-03-09 11:15:00,1.6211,1.6212,1.6202,1.6204,681500000.0
2006-03-09 11:20:00,1.6205,1.6205,1.6188,1.6188,681500000.0
2006-03-09 11:25:00,1.6189,1.6194,1.6189,1.6192,681500000.0
2006-03-09 11:30:00,1.6193,1.6194,1.6179,1.6192,681500000.0
2006-03-09 11:35:00,1.6191,1.6195,1.6181,1.6195,681500000.0
2006-03-09 11:40:00,1.6194,1.6198,1.6189,1.6192,681500000.0
2006-03-09 11:45:00,1.6191,1.6191,1.6179,1.6184,681500000.0
2006-03-09 11:50:00,1.6183,1.619,1.6183,1.6188,681500000.0
2006-03-09 11:55:00,1.6187,1.6193,1.6186,1.619,681500000.0
2006-03-09 12:00:00,1.6188,1.6209,1.6187,1.6196,681500000.0
2006-03-09 12:05:00,1.6197,1.62,1.6193,1.6195,681500000.0
2006-03-09 12:10:00,1.6196,1.6198,1.6194,1.6196,681500000.0
2006-03-09 12:15:00,1.6195,1.6198,1.6194,1.6197,681500000.0
2006-03-09 12:20:00,1.6196,1.6197,1.6191,1.6196,545200000.0
2006-03-09 12:25:00,1.6197,1.62,1.6193,1.6197,681500000.0
2006-03-09 12:30:00,1.6198,1.6199,1.6197,1.6197,545200000.0
2006-03-09 12:35:00,1.6196,1.6198,1.6193,1.6193,681500000.0
2006-03-09 12:40:00,1.6192,1.62,1.6185,1.6198,681500000.0
2006-03-09 12:45:00,1.6199,1.6202,1.6197,1.6198,681500000.0
2006-03-09 12:50:00,1.6197,1.6204,1.6196,1.6203,681500000.0
2006-03-09 12:55:00,1.6202,1.6203,1.6195,1.6195,681500000.0
2006-03-09 13:00:00,1.6193,1.6198,1.6187,1.6192,681500000.0
2006-03-09 13:05:00,1.6194,1.6197,1.6189,1.6196,681500000.0
2006-03-09 13:10:00,1.6193,1.6196,1.6188,1.6192,681500000.0
2006-03-09 13:15:00,1.6193,1.6198,1.6192,1.6196,681500000.0
2006-03-09 13:20:00,1.6198,1.6198,1.6193,1.6193,545200000.0
2006-03-09 13:25:00,1.6195,1.6196,1.619,1.6195,545200000.0
2006-03-09 13:30:00,1.6194,1.6194,1.6191,1.6192,545200000.0
2006-03-09 13:35:00,1.6191,1.6193,1.6187,1.619,408900000.0
2006-03-09 13:40:00,1.6191,1.6191,1.6186,1.6189,681500000.0
2006-03-09 13:45:00,1.619,1.6199,1.6188,1.6196,681500000.0
2006-03-09 13:50:00,1.6197,1.62,1.6188,1.619,681500000.0
2006-03-09 13:55:00,1.6191,1.6195,1.6185,1.6185,681500000.0
2006-03-09 14:00:00,1.6186,1.6195,1.6185,1.6194,681500000.0
2006-03-09 14:05:00,1.6193,1.6196,1.619,1.6194,681500000.0
2006-03-09 14:10:00,1.6192,1.6195,1.6186,1.6193,681500000.0
2006-03-09 14:15:00,1.6192,1.6196,1.6186,1.6188,681500000.0
2006-03-09 14:20:00,1.6187,1.6192,1.6185,1.6186,681500000.0
2006-03-09 14:25:00,1.6187,1.6187,1.6175,1.6181,681500000.0
2006-03-09 14:30:00,1.6178,1.62,1.6178,1.6187,681500000.0
2006-03-09 14:35:00,1.6189,1.6194,1.6183,1.619,681500000.0
2006-03-09 14:40:00,1.6189,1.6194,1.6184,1.6192,681500000.0
2006-03-09 14:45:00,1.6193,1.6199,1.6179,1.6183,681500000.0
2006-03-09 14:50:00,1.6182,1.6185,1.6167,1.6174,681500000.0
2006-03-09 14:55:00,1.6176,1.6177,1.6168,1.6169,681500000.0
2006-03-09 15:00:00,1.617,1.6171,1.6161,1.6165,681500000.0
2006-03-09 15:05:00,1.6166,1.6175,1.6163,1.6165,681500000.0
2006-03-09 15:10:00,1.6164,1.6183,1.6163,1.6178,681500000.0
2006-03-09 15:15:00,1.6179,1.6185,1.6174,1.6181,681500000.0
2006-03-09 15:20:00,1.618,1.6184,1.6171,1.6172,681500000.0
2006-03-09 15:25:00,1.6173,1.6176,1.6167,1.6172,681500000.0
2006-03-09 15:30:00,1.617,1.619,1.617,1.6186,681500000.0
2006-03-09 15:35:00,1.6185,1.619,1.6184,1.6186,681500000.0
2006-03-09 15:40:00,1.6182,1.6187,1.6179,1.618,681500000.0
2006-03-09 15:45:00,1.6179,1.6182,1.6176,1.6182,681500000.0
2006-03-09 15:50:00,1.6183,1.6186,1.6175,1.6181,681500000.0
2006-03-09 15:55:00,1.618,1.619,1.6174,1.619,681500000.0
2006-03-09 16:00:00,1.6189,1.619,1.6181,1.6181,681500000.0
2006-03-09 16:05:00,1.6183,1.6195,1.618,1.6192,681500000.0
2006-03-09 16:10:00,1.6193,1.6194,1.6186,1.6187,681500000.0
2006-03-09 16:15:00,1.6189,1.6193,1.6187,1.6191,681500000.0
2006-03-09 16:20:00,1.6192,1.6192,1.6182,1.619,681500000.0
2006-03-09 16:25:00,1.6189,1.619,1.6183,1.6184,681500000.0
2006-03-09 16:30:00,1.6183,1.6186,1.6181,1.6183,681500000.0
2006-03-09 16:35:00,1.6184,1.619,1.6181,1.6181,681500000.0
2006-03-09 16:40:00,1.6183,1.6191,1.6181,1.6188,681500000.0
2006-03-09 16:45:00,1.619,1.6191,1.6184,1.6184,681500000.0
2006-03-09 16:50:00,1.6186,1.619,1.6184,1.6187,681500000.0
2006-03-09 16:55:00,1.6185,1.6203,1.6185,1.6202,681500000.0
2006-03-09 17:00:00,1.6201,1.6206,1.6196,1.62,681500000.0
2006-03-09 17:05:00,1.6201,1.6202,1.6193,1.6198,681500000.0
2006-03-09 17:10:00,1.6197,1.6206,1.6194,1.6202,681500000.0
2006-03-09 17:15:00,1.6203,1.6203,1.6196,1.62,681500000.0
2006-03-09 17:20:00,1.6199,1.6205,1.6194,1.6201,681500000.0
2006-03-09 17:25:00,1.6203,1.6207,1.6199,1.6202,681500000.0
2006-03-09 17:30:00,1.6203,1.6205,1.6196,1.6197,681500000.0
2006-03-09 17:35:00,1.6196,1.6202,1.6194,1.6201,681500000.0
2006-03-09 17:40:00,1.6202,1.6205,1.6199,1.62,681500000.0
2006-03-09 17:45:00,1.6202,1.6208,1.6198,1.6204,681500000.0
2006-03-09 17:50:00,1.6201,1.6204,1.6199,1.6201,681500000.0
2006-03-09 17:55:00,1.62,1.6204,1.6197,1.6204,681500000.0
2006-03-09 18:00:00,1.6203,1.6203,1.6198,1.6201,681500000.0
2006-03-09 18:05:00,1.62,1.6217,1.6199,1.6217,681500000.0
2006-03-09 18:10:00,1.6218,1.6221,1.6211,1.6215,681500000.0
2006-03-09 18:15:00,1.6214,1.6222,1.621,1.6219,681500000.0
2006-03-09 18:20:00,1.6218,1.6225,1.6216,1.6221,545200000.0
2006-03-09 18:25:00,1.622,1.6224,1.6217,1.622,681500000.0
2006-03-09 18:30:00,1.6219,1.6223,1.6214,1.6214,681500000.0
2006-03-09 18:35:00,1.6215,1.6215,1.6205,1.6213,681500000.0
2006-03-09 18:40:00,1.6211,1.6222,1.621,1.6222,681500000.0
2006-03-09 18:45:00,1.6221,1.6223,1.6213,1.6215,681500000.0
2006-03-09 18:50:00,1.6214,1.6221,1.6212,1.622,681500000.0
2006-03-09 18:55:00,1.6219,1.6226,1.6214,1.6222,681500000.0
2006-03-09 19:00:00,1.6223,1.6225,1.6218,1.6224,681500000.0
2006-03-09 19:05:00,1.6225,1.623,1.6212,1.6214,681500000.0
2006-03-09 19:10:00,1.6215,1.622,1.6213,1.622,681500000.0
2006-03-09 19:15:00,1.6219,1.6221,1.6212,1.6216,681500000.0
2006-03-09 19:20:00,1.6217,1.6217,1.621,1.6212,681500000.0
2006-03-09 19:25:00,1.6213,1.6215,1.6205,1.6206,681500000.0
2006-03-09 19:30:00,1.6205,1.6206,1.6192,1.6198,681500000.0
2006-03-09 19:35:00,1.6197,1.6202,1.6193,1.6199,681500000.0
2006-03-09 19:40:00,1.6202,1.6214,1.6202,1.6206,681500000.0
2006-03-09 19:45:00,1.6207,1.6226,1.6206,1.6225,681500000.0
2006-03-09 19:50:00,1.6226,1.6233,1.6222,1.6224,681500000.0
2006-03-09 19:55:00,1.6223,1.6229,1.6223,1.6227,408900000.0
2006-03-09 20:00:00,1.6228,1.623,1.6218,1.6218,681500000.0
2006-03-09 20:05:00,1.6217,1.6222,1.6215,1.6221,681500000.0
2006-03-09 20:10:00,1.6222,1.6225,1.6218,1.6222,681500000.0
2006-03-09 20:15:00,1.6221,1.6229,1.622,1.6228,681500000.0
2006-03-09 20:20:00,1.6227,1.6232,1.6224,1.6225,681500000.0
2006-03-09 20:25:00,1.6224,1.6225,1.6221,1.6223,681500000.0
2006-03-09 20:30:00,1.6224,1.6226,1.6219,1.6224,681500000.0
2006-03-09 20:35:00,1.6222,1.6228,1.6222,1.6228,681500000.0
2006-03-09 20:40:00,1.6227,1.6228,1.6222,1.6222,681500000.0
2006-03-09 20:45:00,1.6223,1.6233,1.6222,1.6228,681500000.0
2006-03-09 20:50:00,1.6227,1.6228,1.622,1.6221,681500000.0
2006-03-09 20:55:00,1.6222,1.6223,1.6213,1.6217,681500000.0
2006-03-09 21:00:00,1.6216,1.6228,1.6215,1.6224,681500000.0
2006-03-09 21:05:00,1.6225,1.6227,1.6221,1.6222,681500000.0
2006-03-09 21:10:00,1.6221,1.623,1.6219,1.6226,545200000.0
2006-03-09 21:15:00,1.6229,1.6231,1.6225,1.6226,545200000.0
2006-03-09 21:20:00,1.6227,1.6228,1.6225,1.6227,681500000.0
2006-03-09 21:25:00,1.6226,1.6234,1.6225,1.623,681500000.0
2006-03-09 21:30:00,1.6229,1.6229,1.6222,1.6224,681500000.0
2006-03-09 21:35:00,1.6225,1.6227,1.6222,1.6224,681500000.0
2006-03-09 21:40:00,1.6223,1.6224,1.6215,1.6217,681500000.0
2006-03-09 21:45:00,1.6218,1.622,1.6217,1.6219,681500000.0
2006-03-09 21:50:00,1.622,1.6221,1.6212,1.6213,681500000.0
2006-03-09 21:55:00,1.621,1.6213,1.6208,1.621,681500000.0
2006-03-09 22:00:00,1.6208,1.6212,1.6206,1.6211,681500000.0
2006-03-09 22:05:00,1.621,1.6212,1.6209,1.6209,272600000.0
2006-03-09 22:10:00,1.6211,1.6219,1.6209,1.6217,681500000.0
2006-03-09 22:15:00,1.6218,1.6218,1.6212,1.6216,681500000.0
2006-03-09 22:20:00,1.6217,1.6222,1.6217,1.6221,408900000.0
2006-03-09 22:25:00,1.6218,1.6222,1.6218,1.622,545200000.0
2006-03-09 22:30:00,1.6221,1.6222,1.6216,1.6216,681500000.0
2006-03-09 22:35:00,1.6215,1.6219,1.6214,1.6216,681500000.0
2006-03-09 22:40:00,1.6218,1.6218,1.6214,1.6215,408900000.0
2006-03-09 22:45:00,1.6214,1.6216,1.6211,1.6212,545200000.0
2006-03-09 22:50:00,1.6211,1.6217,1.621,1.6214,681500000.0
2006-03-09 22:55:00,1.6215,1.6215,1.6213,1.6214,545200000.0
2006-03-09 23:00:00,1.6216,1.6221,1.6213,1.6217,681500000.0
2006-03-09 23:05:00,1.6216,1.6223,1.6216,1.6219,681500000.0
2006-03-09 23:10:00,1.622,1.6223,1.6215,1.6223,681500000.0
2006-03-09 23:15:00,1.6222,1.6228,1.622,1.6228,681500000.0
2006-03-09 23:20:00,1.6227,1.6228,1.6221,1.6221,681500000.0
2006-03-09 23:25:00,1.6223,1.6226,1.6222,1.6224,681500000.0
2006-03-09 23:30:00,1.6223,1.6224,1.6221,1.6223,681500000.0
2006-03-09 23:35:00,1.6222,1.6223,1.6219,1.6223,681500000.0
2006-03-09 23:40:00,1.6222,1.6222,1.6214,1.6214,681500000.0
2006-03-09 23:45:00,1.6212,1.622,1.6211,1.6218,681500000.0
2006-03-09 23:50:00,1.6219,1.6219,1.6214,1.6219,681500000.0
2006-03-09 23:55:00,1.6218,1.6224,1.6217,1.6222,681500000.0
2006-03-10 00:00:00,1.6221,1.6224,1.6219,1.6223,545200000.0
2006-03-10 00:05:00,1.6224,1.6224,1.6216,1.6221,681500000.0
2006-03-10 00:10:00,1.6222,1.6225,1.622,1.622,681500000.0
2006-03-10 00:15:00,1.6221,1.6221,1.6215,1.6217,681500000.0
2006-03-10 00:20:00,1.6216,1.6218,1.6213,1.6213,681500000.0
2006-03-10 00:25:00,1.6212,1.6213,1.621,1.6212,681500000.0
2006-03-10 00:30:00,1.6213,1.6213,1.6208,1.621,681500000.0
2006-03-10 00:35:00,1.6211,1.6217,1.6208,1.6212,681500000.0
2006-03-10 00:40:00,1.621,1.6216,1.621,1.6214,681500000.0
2006-03-10 00:45:00,1.6215,1.6216,1.6211,1.6212,681500000.0
2006-03-10 00:50:00,1.6215,1.6216,1.621,1.6211,545200000.0
2006-03-10 00:55:00,1.6212,1.6212,1.6209,1.6211,681500000.0
2006-03-10 01:00:00,1.6212,1.6212,1.6205,1.6205,681500000.0
2006-03-10 01:05:00,1.6207,1.6212,1.6205,1.6211,681500000.0
2006-03-10 01:10:00,1.621,1.6214,1.619,1.6205,681500000.0
2006-03-10 01:15:00,1.6204,1.6206,1.6195,1.6195,681500000.0
2006-03-10 01:20:00,1.6194,1.6197,1.619,1.6194,681500000.0
2006-03-10 01:25:00,1.6195,1.6197,1.6189,1.619,681500000.0
2006-03-10 01:30:00,1.6189,1.6191,1.618,1.6187,681500000.0
2006-03-10 01:35:00,1.6184,1.6192,1.6184,1.6189,681500000.0
2006-03-10 01:40:00,1.6188,1.6188,1.618,1.6186,681500000.0
2006-03-10 01:45:00,1.6185,1.6188,1.6181,1.6181,681500000.0
2006-03-10 01:50:00,1.6183,1.6183,1.6177,1.6179,681500000.0
2006-03-10 01:55:00,1.6183,1.6185,1.6177,1.6183,681500000.0
2006-03-10 02:00:00,1.6184,1.62,1.6181,1.6195,681500000.0
2006-03-10 02:05:00,1.6197,1.6197,1.6184,1.6185,681500000.0
2006-03-10 02:10:00,1.6184,1.6188,1.618,1.6183,681500000.0
2006-03-10 02:15:00,1.6182,1.6198,1.6181,1.6192,681500000.0
2006-03-10 02:20:00,1.619,1.6198,1.6183,1.6195,681500000.0
2006-03-10 02:25:00,1.6194,1.6199,1.6193,1.6198,681500000.0
2006-03-10 02:30:00,1.6197,1.6201,1.6195,1.6199,681500000.0
2006-03-10 02:35:00,1.62,1.6203,1.6197,1.6198,681500000.0
2006-03-10 02:40:00,1.6197,1.6197,1.6192,1.6194,545200000.0
2006-03-10 02:45:00,1.6192,1.62,1.6191,1.6193,681500000.0
2006-03-10 02:50:00,1.6191,1.6196,1.6191,1.6195,681500000.0
2006-03-10 02:55:00,1.6196,1.6199,1.6191,1.6191,681500000.0
2006-03-10 03:00:00,1.6192,1.6201,1.6191,1.6194,681500000.0
2006-03-10 03:05:00,1.6195,1.6197,1.6193,1.6195,545200000.0
2006-03-10 03:10:00,1.6196,1.6198,1.6193,1.6194,681500000.0
2006-03-10 03:15:00,1.6198,1.6198,1.6193,1.6198,408900000.0
2006-03-10 03:20:00,1.6199,1.6205,1.6196,1.6201,545200000.0
2006-03-10 03:25:00,1.6202,1.6206,1.6197,1.6204,545200000.0
2006-03-10 03:30:00,1.6205,1.6205,1.6202,1.6203,681500000.0
2006-03-10 03:35:00,1.6202,1.6204,1.6198,1.62,545200000.0
2006-03-10 03:40:00,1.6199,1.6204,1.6195,1.6204,681500000.0
2006-03-10 03:45:00,1.6203,1.6204,1.6194,1.6198,681500000.0
2006-03-10 03:50:00,1.62,1.62,1.6194,1.6196,545200000.0
2006-03-10 03:55:00,1.6198,1.6198,1.6192,1.6194,681500000.0
2006-03-10 04:00:00,1.6193,1.6198,1.619,1.619,681500000.0
2006-03-10 04:05:00,1.6191,1.6193,1.619,1.6191,681500000.0
2006-03-10 04:10:00,1.6192,1.6192,1.6188,1.619,545200000.0
2006-03-10 04:15:00,1.6191,1.6195,1.6191,1.6193,545200000.0
2006-03-10 04:20:00,1.6192,1.6195,1.6192,1.6193,408900000.0
2006-03-10 04:25:00,1.6192,1.6193,1.6192,1.6192,272600000.0
2006-03-10 04:30:00,1.6191,1.6193,1.6188,1.6189,681500000.0
2006-03-10 04:35:00,1.6188,1.6192,1.6188,1.6191,681500000.0
2006-03-10 04:40:00,1.619,1.6196,1.619,1.6195,681500000.0
2006-03-10 04:45:00,1.6196,1.6199,1.6193,1.6196,681500000.0
2006-03-10 04:50:00,1.6197,1.6201,1.6196,1.62,545200000.0
2006-03-10 04:55:00,1.6201,1.6203,1.6199,1.6201,681500000.0
2006-03-10 05:00:00,1.6203,1.6204,1.6202,1.6203,545200000.0
2006-03-10 05:05:00,1.6202,1.6207,1.6202,1.6204,545200000.0
2006-03-10 05:10:00,1.6205,1.6207,1.6203,1.6206,681500000.0
2006-03-10 05:15:00,1.6204,1.621,1.6202,1.6209,681500000.0
2006-03-10 05:20:00,1.6207,1.621,1.6203,1.6204,681500000.0
2006-03-10 05:25:00,1.6203,1.6205,1.6202,1.6203,545200000.0
2006-03-10 05:30:00,1.6204,1.6206,1.6201,1.6202,681500000.0
2006-03-10 05:35:00,1.6201,1.6205,1.6201,1.6203,545200000.0
2006-03-10 05:40:00,1.6201,1.6204,1.6201,1.6203,545200000.0
2006-03-10 05:45:00,1.6205,1.6212,1.6205,1.6206,681500000.0
2006-03-10 05:50:00,1.6205,1.6206,1.62,1.6201,681500000.0
2006-03-10 05:55:00,1.62,1.6203,1.6199,1.62,681500000.0
2006-03-10 06:00:00,1.6201,1.6206,1.62,1.6203,681500000.0
2006-03-10 06:05:00,1.6204,1.6206,1.6201,1.6204,681500000.0
2006-03-10 06:10:00,1.6205,1.6208,1.6201,1.6202,681500000.0
2006-03-10 06:15:00,1.6203,1.6206,1.6201,1.6201,408900000.0
2006-03-10 06:20:00,1.62,1.6203,1.6198,1.6199,408900000.0
2006-03-10 06:25:00,1.62,1.6207,1.6199,1.6203,681500000.0
2006-03-10 06:30:00,1.6202,1.6206,1.62,1.6203,681500000.0
2006-03-10 06:35:00,1.6202,1.6208,1.62,1.6204,681500000.0
2006-03-10 06:40:00,1.6205,1.621,1.6201,1.6204,545200000.0
2006-03-10 06:45:00,1.6206,1.6212,1.6205,1.621,545200000.0
2006-03-10 06:50:00,1.6209,1.6216,1.6209,1.6213,681500000.0
2006-03-10 06:55:00,1.6212,1.6213,1.6202,1.6205,681500000.0
2006-03-10 07:00:00,1.6204,1.6205,1.62,1.6202,681500000.0
2006-03-10 07:05:00,1.6201,1.6202,1.6194,1.6196,545200000.0
2006-03-10 07:10:00,1.6197,1.6199,1.619,1.6194,681500000.0
2006-03-10 07:15:00,1.6195,1.6196,1.6181,1.6181,681500000.0
2006-03-10 07:20:00,1.6186,1.6191,1.6181,1.6183,681500000.0
2006-03-10 07:25:00,1.6181,1.6185,1.618,1.6183,681500000.0
2006-03-10 07:30:00,1.6184,1.6185,1.6182,1.6185,408900000.0
2006-03-10 07:35:00,1.6186,1.6189,1.6179,1.6185,545200000.0
2006-03-10 07:40:00,1.6186,1.6186,1.6171,1.6179,681500000.0
2006-03-10 07:45:00,1.6175,1.6187,1.6172,1.6182,681500000.0
2006-03-10 07:50:00,1.6184,1.6185,1.6179,1.6182,681500000.0
2006-03-10 07:55:00,1.6181,1.6186,1.6177,1.6183,681500000.0
2006-03-10 08:00:00,1.6186,1.6186,1.6178,1.6181,681500000.0
2006-03-10 08:05:00,1.618,1.6187,1.6179,1.6187,681500000.0
2006-03-10 08:10:00,1.6186,1.6186,1.6183,1.6184,545200000.0
2006-03-10 08:15:00,1.6185,1.6185,1.618,1.6183,681500000.0
2006-03-10 08:20:00,1.6182,1.6185,1.6181,1.6182,545200000.0
2006-03-10 08:25:00,1.6181,1.6189,1.6176,1.6178,545200000.0
2006-03-10 08:30:00,1.6177,1.6191,1.6175,1.6186,681500000.0
2006-03-10 08:35:00,1.6187,1.6191,1.6174,1.6176,681500000.0
2006-03-10 08:40:00,1.6175,1.6189,1.6175,1.6176,681500000.0
2006-03-10 08:45:00,1.6175,1.618,1.6173,1.6177,681500000.0
2006-03-10 08:50:00,1.618,1.6184,1.6177,1.6177,681500000.0
2006-03-10 08:55:00,1.6178,1.6181,1.6175,1.6181,545200000.0
2006-03-10 09:00:00,1.618,1.6183,1.618,1.6181,681500000.0
2006-03-10 09:05:00,1.618,1.6181,1.6176,1.6179,681500000.0
2006-03-10 09:10:00,1.6178,1.6182,1.6176,1.6178,681500000.0
2006-03-10 09:15:00,1.6177,1.6185,1.6177,1.6179,681500000.0
2006-03-10 09:20:00,1.618,1.6186,1.618,1.6185,681500000.0
2006-03-10 09:25:00,1.6186,1.6186,1.618,1.6184,681500000.0
2006-03-10 09:30:00,1.6183,1.6188,1.6181,1.6186,681500000.0
2006-03-10 09:35:00,1.6185,1.6193,1.6182,1.6191,681500000.0
2006-03-10 09:40:00,1.619,1.6193,1.6189,1.6189,681500000.0
2006-03-10 09:45:00,1.6191,1.6199,1.6189,1.6196,681500000.0
2006-03-10 09:50:00,1.6194,1.6197,1.6192,1.6193,681500000.0
2006-03-10 09:55:00,1.6192,1.6204,1.6192,1.6202,681500000.0
2006-03-10 10:00:00,1.62,1.6202,1.6194,1.6201,681500000.0
2006-03-10 10:05:00,1.62,1.62,1.6191,1.6193,681500000.0
2006-03-10 10:10:00,1.6191,1.6197,1.6187,1.6189,681500000.0
2006-03-10 10:15:00,1.6187,1.6193,1.6185,1.6191,681500000.0
2006-03-10 10:20:00,1.619,1.6194,1.6186,1.6194,681500000.0
2006-03-10 10:25:00,1.6195,1.62,1.6191,1.6197,681500000.0
2006-03-10 10:30:00,1.6198,1.6199,1.6193,1.6195,681500000.0
2006-03-10 10:35:00,1.6194,1.6196,1.6191,1.6194,681500000.0
2006-03-10 10:40:00,1.6193,1.6197,1.6184,1.6187,681500000.0
2006-03-10 10:45:00,1.6188,1.6191,1.6184,1.6188,681500000.0
2006-03-10 10:50:00,1.6189,1.6197,1.6184,1.6193,681500000.0
2006-03-10 10:55:00,1.6192,1.6194,1.6186,1.619,681500000.0
2006-03-10 11:00:00,1.6191,1.6192,1.6188,1.619,545200000.0
2006-03-10 11:05:00,1.6188,1.6212,1.6188,1.6208,681500000.0
2006-03-10 11:10:00,1.6207,1.6208,1.6202,1.6203,681500000.0
2006-03-10 11:15:00,1.6204,1.6204,1.6196,1.6197,681500000.0
2006-03-10 11:20:00,1.6198,1.6204,1.6196,1.6202,681500000.0
2006-03-10 11:25:00,1.6205,1.6205,1.6196,1.6203,681500000.0
2006-03-10 11:30:00,1.6204,1.6213,1.6204,1.6213,681500000.0
2006-03-10 11:35:00,1.6214,1.6218,1.6211,1.6217,681500000.0
2006-03-10 11:40:00,1.6218,1.6221,1.6208,1.6208,545200000.0
2006-03-10 11:45:00,1.6209,1.6215,1.6207,1.6211,681500000.0
2006-03-10 11:50:00,1.621,1.6232,1.621,1.6226,681500000.0
2006-03-10 11:55:00,1.6227,1.6228,1.6221,1.6224,681500000.0
2006-03-10 12:00:00,1.6225,1.6237,1.6224,1.6237,681500000.0
2006-03-10 12:05:00,1.6238,1.624,1.6233,1.6234,681500000.0
2006-03-10 12:10:00,1.6233,1.6233,1.6223,1.6232,681500000.0
2006-03-10 12:15:00,1.6233,1.6233,1.6226,1.6229,681500000.0
2006-03-10 12:20:00,1.6228,1.6233,1.6226,1.6229,681500000.0
2006-03-10 12:25:00,1.6228,1.623,1.6224,1.6225,545200000.0
2006-03-10 12:30:00,1.6224,1.6236,1.6224,1.6236,681500000.0
2006-03-10 12:35:00,1.6235,1.6242,1.6234,1.6236,681500000.0
2006-03-10 12:40:00,1.6235,1.6235,1.6233,1.6233,545200000.0
2006-03-10 12:45:00,1.6235,1.6239,1.6232,1.6239,681500000.0
2006-03-10 12:50:00,1.6241,1.6242,1.6236,1.6239,545200000.0
2006-03-10 12:55:00,1.6238,1.624,1.6236,1.6236,681500000.0
2006-03-10 13:00:00,1.6235,1.6237,1.6224,1.6228,681500000.0
2006-03-10 13:05:00,1.6226,1.623,1.6224,1.6226,681500000.0
2006-03-10 13:10:00,1.6225,1.6229,1.6221,1.6221,545200000.0
2006-03-10 13:15:00,1.6222,1.6225,1.6215,1.6225,681500000.0
2006-03-10 13:20:00,1.6224,1.6224,1.6215,1.6216,681500000.0
2006-03-10 13:25:00,1.6215,1.6215,1.6208,1.6208,681500000.0
2006-03-10 13:30:00,1.6209,1.6212,1.6207,1.621,681500000.0
2006-03-10 13:35:00,1.6211,1.6212,1.6208,1.6211,408900000.0
2006-03-10 13:40:00,1.621,1.6218,1.6208,1.6218,681500000.0
2006-03-10 13:45:00,1.6217,1.622,1.6214,1.6216,681500000.0
2006-03-10 13:50:00,1.6215,1.6216,1.6214,1.6216,681500000.0
2006-03-10 13:55:00,1.6217,1.6221,1.6215,1.6215,545200000.0
2006-03-10 14:00:00,1.6216,1.6216,1.6211,1.6212,681500000.0
2006-03-10 14:05:00,1.6213,1.6215,1.6209,1.6213,681500000.0
2006-03-10 14:10:00,1.6212,1.6218,1.6209,1.6211,681500000.0
2006-03-10 14:15:00,1.6213,1.6214,1.6209,1.621,681500000.0
2006-03-10 14:20:00,1.6209,1.6217,1.6208,1.6213,681500000.0
2006-03-10 14:25:00,1.6215,1.6219,1.6207,1.6211,681500000.0
2006-03-10 14:30:00,1.6212,1.6225,1.6187,1.622,681500000.0
2006-03-10 14:35:00,1.6221,1.6232,1.6213,1.6217,681500000.0
2006-03-10 14:40:00,1.6213,1.6229,1.6211,1.6214,681500000.0
2006-03-10 14:45:00,1.6216,1.6223,1.6203,1.6211,681500000.0
2006-03-10 14:50:00,1.6208,1.6213,1.62,1.621,681500000.0
2006-03-10 14:55:00,1.6209,1.6226,1.6204,1.6223,681500000.0
2006-03-10 15:00:00,1.6222,1.6222,1.6206,1.6209,681500000.0
2006-03-10 15:05:00,1.6212,1.6221,1.6207,1.6216,681500000.0
2006-03-10 15:10:00,1.6217,1.6224,1.6212,1.6215,681500000.0
2006-03-10 15:15:00,1.6217,1.622,1.6204,1.6214,681500000.0
2006-03-10 15:20:00,1.6213,1.6227,1.6207,1.622,681500000.0
2006-03-10 15:25:00,1.6221,1.6227,1.6207,1.6211,681500000.0
2006-03-10 15:30:00,1.6212,1.6221,1.621,1.6219,681500000.0
2006-03-10 15:35:00,1.6218,1.6225,1.6209,1.6218,681500000.0
2006-03-10 15:40:00,1.6217,1.6229,1.6213,1.6229,681500000.0
2006-03-10 15:45:00,1.6228,1.6228,1.622,1.6224,681500000.0
2006-03-10 15:50:00,1.6226,1.6239,1.622,1.6237,681500000.0
2006-03-10 15:55:00,1.6238,1.6247,1.6234,1.6237,681500000.0
2006-03-10 16:00:00,1.6238,1.6247,1.6233,1.6245,681500000.0
2006-03-10 16:05:00,1.6246,1.6258,1.6243,1.6244,681500000.0
2006-03-10 16:10:00,1.6245,1.6249,1.624,1.6248,681500000.0
2006-03-10 16:15:00,1.6249,1.6251,1.6244,1.6248,681500000.0
2006-03-10 16:20:00,1.6249,1.6257,1.6249,1.6255,681500000.0
2006-03-10 16:25:00,1.6253,1.6257,1.6241,1.6246,681500000.0
2006-03-10 16:30:00,1.6244,1.6245,1.6237,1.624,681500000.0
2006-03-10 16:35:00,1.6239,1.6242,1.6238,1.624,681500000.0
2006-03-10 16:40:00,1.6241,1.6247,1.6237,1.6247,681500000.0
2006-03-10 16:45:00,1.6244,1.6247,1.6238,1.624,681500000.0
2006-03-10 16:50:00,1.6241,1.6247,1.6233,1.6247,681500000.0
2006-03-10 16:55:00,1.6245,1.6253,1.6236,1.6252,681500000.0
2006-03-10 17:00:00,1.6253,1.6263,1.6252,1.626,681500000.0
2006-03-10 17:05:00,1.6258,1.6268,1.6258,1.6267,681500000.0
2006-03-10 17:10:00,1.6266,1.6269,1.6253,1.6256,681500000.0
2006-03-10 17:15:00,1.6257,1.6257,1.6248,1.6252,681500000.0
2006-03-10 17:20:00,1.6253,1.6263,1.6251,1.6261,681500000.0
2006-03-10 17:25:00,1.626,1.6268,1.6256,1.6265,681500000.0
2006-03-10 17:30:00,1.6266,1.6268,1.6258,1.6264,681500000.0
2006-03-10 17:35:00,1.6265,1.6265,1.6254,1.6256,681500000.0
2006-03-10 17:40:00,1.6254,1.6264,1.6254,1.6259,681500000.0
2006-03-10 17:45:00,1.626,1.6264,1.6255,1.6256,681500000.0
2006-03-10 17:50:00,1.6255,1.6258,1.6248,1.6253,681500000.0
2006-03-10 17:55:00,1.6254,1.6257,1.6252,1.6254,681500000.0
2006-03-10 18:00:00,1.6253,1.6258,1.6251,1.6253,681500000.0
2006-03-10 18:05:00,1.6254,1.6254,1.6247,1.6247,681500000.0
2006-03-10 18:10:00,1.6246,1.6251,1.6244,1.6248,681500000.0
2006-03-10 18:15:00,1.6249,1.6251,1.6244,1.6247,681500000.0
2006-03-10 18:20:00,1.6248,1.6252,1.6247,1.6251,681500000.0
2006-03-10 18:25:00,1.6252,1.6256,1.6252,1.6255,408900000.0
2006-03-10 18:30:00,1.6256,1.626,1.6254,1.6259,681500000.0
2006-03-10 18:35:00,1.626,1.626,1.6255,1.6258,681500000.0
2006-03-10 18:40:00,1.6257,1.6261,1.6256,1.626,681500000.0
2006-03-10 18:45:00,1.6261,1.6261,1.6256,1.6258,681500000.0
2006-03-10 18:50:00,1.6261,1.6267,1.626,1.6265,681500000.0
2006-03-10 18:55:00,1.6266,1.6269,1.6265,1.6266,681500000.0
2006-03-10 19:00:00,1.6264,1.6265,1.6259,1.626,545200000.0
2006-03-10 19:05:00,1.6259,1.6265,1.6259,1.6262,681500000.0
2006-03-10 19:10:00,1.6261,1.6264,1.6259,1.6259,681500000.0
2006-03-10 19:15:00,1.6258,1.6259,1.6257,1.6257,545200000.0
2006-03-10 19:20:00,1.6258,1.6262,1.6258,1.6261,681500000.0
2006-03-10 19:25:00,1.6262,1.6263,1.6256,1.6259,681500000.0
2006-03-10 19:30:00,1.6258,1.6266,1.6258,1.6264,408900000.0
2006-03-10 19:35:00,1.6262,1.6266,1.6262,1.6266,545200000.0
2006-03-10 19:40:00,1.6265,1.6269,1.6263,1.6268,545200000.0
2006-03-10 19:45:00,1.6269,1.6269,1.6263,1.6266,681500000.0
2006-03-10 19:50:00,1.6267,1.6268,1.6264,1.6266,545200000.0
2006-03-10 19:55:00,1.6265,1.6273,1.6264,1.6271,545200000.0
2006-03-10 20:00:00,1.6273,1.6277,1.6271,1.6274,681500000.0
2006-03-10 20:05:00,1.6273,1.6275,1.6271,1.6274,545200000.0
2006-03-10 20:10:00,1.6273,1.6274,1.6268,1.6268,545200000.0
2006-03-10 20:15:00,1.6269,1.6274,1.6267,1.6274,681500000.0
2006-03-10 20:20:00,1.6275,1.629,1.6273,1.6285,681500000.0
2006-03-10 20:25:00,1.6286,1.6289,1.6281,1.6281,681500000.0
2006-03-10 20:30:00,1.6283,1.6286,1.6276,1.6279,681500000.0
2006-03-10 20:35:00,1.6278,1.6284,1.6277,1.6278,681500000.0
2006-03-10 20:40:00,1.6279,1.6283,1.6277,1.6282,681500000.0
2006-03-10 20:45:00,1.6281,1.6286,1.628,1.6281,681500000.0
2006-03-10 20:50:00,1.628,1.6282,1.6277,1.6279,681500000.0
2006-03-10 20:55:00,1.628,1.6284,1.6275,1.6278,681500000.0
2006-03-10 21:00:00,1.6274,1.6298,1.6274,1.6296,681500000.0
2006-03-10 21:05:00,1.6297,1.6299,1.6287,1.6289,681500000.0
2006-03-10 21:10:00,1.6288,1.6297,1.6287,1.6289,681500000.0
2006-03-10 21:15:00,1.629,1.6291,1.6287,1.6288,272600000.0
2006-03-10 21:20:00,1.6287,1.6287,1.6281,1.6282,681500000.0
2006-03-10 21:25:00,1.6284,1.6284,1.6281,1.6284,545200000.0
2006-03-10 21:30:00,1.6286,1.6286,1.6278,1.6278,408900000.0
2006-03-10 21:35:00,1.6282,1.6284,1.627,1.6272,681500000.0
2006-03-10 21:40:00,1.6276,1.6278,1.6272,1.6277,545200000.0
2006-03-10 21:45:00,1.6278,1.6279,1.6274,1.6275,545200000.0
2006-03-10 21:50:00,1.6276,1.6279,1.6275,1.6277,681500000.0
2006-03-10 21:55:00,1.6278,1.6279,1.6271,1.6273,681500000.0
2006-03-10 22:00:00,1.6272,1.6282,1.6271,1.6281,681500000.0
2006-03-10 22:05:00,1.6282,1.6282,1.6277,1.628,681500000.0
2006-03-10 22:10:00,1.6277,1.628,1.6274,1.6277,681500000.0
2006-03-10 22:15:00,1.6276,1.6277,1.6273,1.6277,681500000.0
2006-03-10 22:20:00,1.6278,1.6278,1.6276,1.6278,408900000.0
2006-03-10 22:25:00,1.628,1.628,1.6277,1.6277,272600000.0
2006-03-10 22:30:00,1.6278,1.6278,1.6276,1.6276,681500000.0
2006-03-10 22:35:00,1.6277,1.6281,1.6274,1.6274,545200000.0
2006-03-10 22:40:00,1.6271,1.6281,1.6271,1.6277,545200000.0
2006-03-10 22:45:00,1.6276,1.6279,1.6269,1.6269,681500000.0
2006-03-10 22:50:00,1.6267,1.6273,1.6267,1.6271,681500000.0
2006-03-10 22:55:00,1.6269,1.6271,1.6262,1.6263,681500000.0
2006-03-13 00:00:00,1.6291,1.6293,1.6289,1.6291,545200000.0
2006-03-13 00:05:00,1.629,1.6291,1.6281,1.6282,681500000.0
2006-03-13 00:10:00,1.6283,1.6288,1.6278,1.628,681500000.0
2006-03-13 00:15:00,1.6281,1.6284,1.6278,1.6282,681500000.0
2006-03-13 00:20:00,1.6283,1.6284,1.6281,1.6282,545200000.0
2006-03-13 00:25:00,1.6283,1.629,1.6283,1.6285,681500000.0
2006-03-13 00:30:00,1.6287,1.6289,1.6283,1.6286,681500000.0
2006-03-13 00:35:00,1.6285,1.6294,1.6282,1.6291,681500000.0
2006-03-13 00:40:00,1.6292,1.6296,1.6284,1.6284,681500000.0
2006-03-13 00:45:00,1.6285,1.6291,1.6284,1.6286,681500000.0
2006-03-13 00:50:00,1.6285,1.6286,1.6277,1.6279,681500000.0
2006-03-13 00:55:00,1.6278,1.6281,1.6276,1.6279,681500000.0
2006-03-13 01:00:00,1.628,1.6287,1.6278,1.6284,681500000.0
2006-03-13 01:05:00,1.6286,1.6288,1.6281,1.6288,681500000.0
2006-03-13 01:10:00,1.6286,1.6286,1.6281,1.6283,545200000.0
2006-03-13 01:15:00,1.6281,1.6288,1.6281,1.6288,681500000.0
2006-03-13 01:20:00,1.6286,1.6291,1.6284,1.6287,681500000.0
2006-03-13 01:25:00,1.6288,1.6293,1.6285,1.6287,681500000.0
2006-03-13 01:30:00,1.6288,1.6293,1.6284,1.6289,681500000.0
2006-03-13 01:35:00,1.629,1.6292,1.6288,1.6289,681500000.0
2006-03-13 01:40:00,1.629,1.6292,1.6282,1.6285,681500000.0
2006-03-13 01:45:00,1.6284,1.6291,1.6284,1.6286,681500000.0
2006-03-13 01:50:00,1.6287,1.6287,1.6279,1.6279,681500000.0
2006-03-13 01:55:00,1.6277,1.6279,1.6272,1.6274,681500000.0
2006-03-13 02:00:00,1.6275,1.6276,1.6261,1.6266,681500000.0
2006-03-13 02:05:00,1.6268,1.6277,1.6266,1.6273,681500000.0
2006-03-13 02:10:00,1.6274,1.6277,1.6273,1.6274,545200000.0
2006-03-13 02:15:00,1.6275,1.6278,1.6273,1.6278,681500000.0
2006-03-13 02:20:00,1.6279,1.6283,1.6275,1.628,681500000.0
2006-03-13 02:25:00,1.6279,1.6289,1.6277,1.6288,681500000.0
2006-03-13 02:30:00,1.6286,1.6289,1.6282,1.6287,681500000.0
2006-03-13 02:35:00,1.6289,1.6289,1.6285,1.6285,681500000.0
2006-03-13 02:40:00,1.6284,1.6287,1.6282,1.6283,681500000.0
2006-03-13 02:45:00,1.6284,1.6293,1.6282,1.6289,681500000.0
2006-03-13 02:50:00,1.629,1.629,1.6286,1.6288,681500000.0
2006-03-13 02:55:00,1.6285,1.6296,1.6283,1.6289,681500000.0
2006-03-13 03:00:00,1.6291,1.6297,1.6289,1.6294,681500000.0
2006-03-13 03:05:00,1.6297,1.6301,1.6294,1.6294,681500000.0
2006-03-13 03:10:00,1.6295,1.6297,1.6293,1.6296,681500000.0
2006-03-13 03:15:00,1.6294,1.6295,1.6288,1.629,681500000.0
2006-03-13 03:20:00,1.6289,1.6295,1.6289,1.6289,681500000.0
2006-03-13 03:25:00,1.629,1.629,1.6286,1.6288,681500000.0
2006-03-13 03:30:00,1.6287,1.6288,1.6284,1.6288,681500000.0
2006-03-13 03:35:00,1.6287,1.6292,1.6285,1.6288,681500000.0
2006-03-13 03:40:00,1.6287,1.6297,1.6286,1.629,681500000.0
2006-03-13 03:45:00,1.6291,1.6292,1.6287,1.6289,681500000.0
2006-03-13 03:50:00,1.629,1.6293,1.6286,1.629,408900000.0
2006-03-13 03:55:00,1.6291,1.6293,1.6281,1.6282,681500000.0
2006-03-13 04:00:00,1.6281,1.6288,1.628,1.6284,681500000.0
2006-03-13 04:05:00,1.6285,1.629,1.6284,1.6287,681500000.0
2006-03-13 04:10:00,1.6289,1.6289,1.6285,1.6286,545200000.0
2006-03-13 04:15:00,1.6285,1.6287,1.6283,1.6283,681500000.0
2006-03-13 04:20:00,1.6284,1.6284,1.6279,1.6283,545200000.0
2006-03-13 04:25:00,1.6282,1.6284,1.6277,1.6282,681500000.0
2006-03-13 04:30:00,1.6281,1.6282,1.6278,1.6282,545200000.0
2006-03-13 04:35:00,1.628,1.6284,1.6279,1.6284,545200000.0
2006-03-13 04:40:00,1.6285,1.6286,1.6285,1.6286,681500000.0
2006-03-13 04:45:00,1.6285,1.6286,1.6282,1.6285,681500000.0
2006-03-13 04:50:00,1.6284,1.6287,1.6284,1.6287,681500000.0
2006-03-13 04:55:00,1.6286,1.6288,1.6285,1.6286,681500000.0
2006-03-13 05:00:00,1.6287,1.6289,1.6286,1.6289,408900000.0
2006-03-13 05:05:00,1.6292,1.63,1.6289,1.6296,681500000.0
2006-03-13 05:10:00,1.6297,1.6299,1.6294,1.6297,681500000.0
2006-03-13 05:15:00,1.6298,1.6299,1.6294,1.6298,681500000.0
2006-03-13 05:20:00,1.6296,1.6299,1.6295,1.6298,681500000.0
2006-03-13 05:25:00,1.6297,1.6298,1.6294,1.6294,681500000.0
2006-03-13 05:30:00,1.6295,1.6298,1.6293,1.6294,545200000.0
2006-03-13 05:35:00,1.6293,1.6295,1.629,1.629,681500000.0
2006-03-13 05:40:00,1.6289,1.6292,1.6284,1.6286,681500000.0
2006-03-13 05:45:00,1.6285,1.629,1.6285,1.6288,681500000.0
2006-03-13 05:50:00,1.629,1.6291,1.6285,1.6286,681500000.0
2006-03-13 05:55:00,1.6285,1.6288,1.6285,1.6285,681500000.0
2006-03-13 06:00:00,1.6286,1.6292,1.6285,1.6291,681500000.0
2006-03-13 06:05:00,1.629,1.6291,1.6288,1.6288,681500000.0
2006-03-13 06:10:00,1.629,1.6291,1.6288,1.6291,545200000.0
2006-03-13 06:15:00,1.629,1.6291,1.6286,1.6288,545200000.0
2006-03-13 06:20:00,1.6289,1.6289,1.6282,1.6283,681500000.0
2006-03-13 06:25:00,1.6284,1.6285,1.6277,1.6278,681500000.0
2006-03-13 06:30:00,1.6277,1.6287,1.6277,1.6287,681500000.0
2006-03-13 06:35:00,1.6286,1.629,1.6283,1.6283,681500000.0
2006-03-13 06:40:00,1.6284,1.6287,1.6279,1.628,681500000.0
2006-03-13 06:45:00,1.6279,1.6281,1.6268,1.6268,681500000.0
2006-03-13 06:50:00,1.6267,1.6273,1.6265,1.6272,545200000.0
2006-03-13 06:55:00,1.6274,1.6275,1.6272,1.6273,545200000.0
2006-03-13 07:00:00,1.6274,1.6277,1.6271,1.6274,681500000.0
2006-03-13 07:05:00,1.6273,1.6279,1.6272,1.6275,681500000.0
2006-03-13 07:10:00,1.6274,1.6276,1.6273,1.6273,681500000.0
2006-03-13 07:15:00,1.6271,1.6274,1.6271,1.6271,545200000.0
2006-03-13 07:20:00,1.6272,1.6275,1.6271,1.6274,681500000.0
2006-03-13 07:25:00,1.6273,1.6274,1.6269,1.6271,681500000.0
2006-03-13 07:30:00,1.627,1.6272,1.6268,1.6269,681500000.0
2006-03-13 07:35:00,1.6267,1.627,1.6263,1.6263,681500000.0
2006-03-13 07:40:00,1.6264,1.6269,1.6261,1.6268,681500000.0
2006-03-13 07:45:00,1.6269,1.6271,1.6265,1.6265,408900000.0
2006-03-13 07:50:00,1.6264,1.627,1.6263,1.6269,681500000.0
2006-03-13 07:55:00,1.6268,1.6274,1.6268,1.6271,681500000.0
2006-03-13 08:00:00,1.627,1.6272,1.6269,1.6272,681500000.0
2006-03-13 08:05:00,1.6271,1.6275,1.6271,1.6271,545200000.0
2006-03-13 08:10:00,1.6272,1.6276,1.627,1.627,681500000.0
2006-03-13 08:15:00,1.6271,1.6281,1.627,1.6278,681500000.0
2006-03-13 08:20:00,1.6279,1.6281,1.6269,1.6272,681500000.0
2006-03-13 08:25:00,1.6271,1.6276,1.6269,1.627,681500000.0
2006-03-13 08:30:00,1.6271,1.6276,1.6271,1.6273,681500000.0
2006-03-13 08:35:00,1.6272,1.6298,1.6271,1.6293,681500000.0
2006-03-13 08:40:00,1.6292,1.6297,1.6285,1.6289,681500000.0
2006-03-13 08:45:00,1.629,1.6297,1.6283,1.6284,681500000.0
2006-03-13 08:50:00,1.6283,1.6289,1.628,1.6288,681500000.0
2006-03-13 08:55:00,1.6289,1.6293,1.6283,1.6292,681500000.0
2006-03-13 09:00:00,1.6293,1.63,1.6286,1.6295,681500000.0
2006-03-13 09:05:00,1.6294,1.6302,1.6291,1.6294,681500000.0
2006-03-13 09:10:00,1.6295,1.6302,1.6293,1.6299,681500000.0
2006-03-13 09:15:00,1.63,1.6311,1.63,1.6311,681500000.0
2006-03-13 09:20:00,1.631,1.6315,1.6302,1.6304,545200000.0
2006-03-13 09:25:00,1.6303,1.6306,1.6295,1.6295,681500000.0
2006-03-13 09:30:00,1.6296,1.6305,1.6291,1.6304,681500000.0
2006-03-13 09:35:00,1.6303,1.6307,1.6299,1.6305,545200000.0
2006-03-13 09:40:00,1.6303,1.6306,1.6293,1.6295,681500000.0
2006-03-13 09:45:00,1.6293,1.6305,1.6293,1.6294,681500000.0
2006-03-13 09:50:00,1.6292,1.6296,1.629,1.6293,681500000.0
2006-03-13 09:55:00,1.6294,1.6294,1.6281,1.6287,681500000.0
2006-03-13 10:00:00,1.6288,1.629,1.6284,1.6289,681500000.0
2006-03-13 10:05:00,1.6287,1.6291,1.6286,1.6286,545200000.0
2006-03-13 10:10:00,1.6287,1.629,1.6283,1.6284,681500000.0
2006-03-13 10:15:00,1.6282,1.6284,1.6279,1.6282,681500000.0
2006-03-13 10:20:00,1.6281,1.6282,1.6278,1.6278,681500000.0
2006-03-13 10:25:00,1.6279,1.628,1.6274,1.6276,681500000.0
2006-03-13 10:30:00,1.6277,1.6278,1.6272,1.6278,681500000.0
2006-03-13 10:35:00,1.6277,1.6278,1.6273,1.6276,545200000.0
2006-03-13 10:40:00,1.6277,1.6286,1.6274,1.6283,681500000.0
2006-03-13 10:45:00,1.6282,1.6287,1.6273,1.6276,545200000.0
2006-03-13 10:50:00,1.6275,1.6279,1.6273,1.6279,681500000.0
2006-03-13 10:55:00,1.6278,1.6278,1.6267,1.6268,681500000.0
2006-03-13 11:00:00,1.627,1.6271,1.6265,1.6269,681500000.0
2006-03-13 11:05:00,1.6267,1.6274,1.6267,1.6268,681500000.0
2006-03-13 11:10:00,1.627,1.6271,1.6259,1.6262,681500000.0
2006-03-13 11:15:00,1.6263,1.6266,1.6261,1.6266,545200000.0
2006-03-13 11:20:00,1.6265,1.6268,1.6264,1.6267,681500000.0
2006-03-13 11:25:00,1.6268,1.6269,1.6265,1.6269,545200000.0
2006-03-13 11:30:00,1.627,1.6273,1.6265,1.6265,681500000.0
2006-03-13 11:35:00,1.6264,1.6269,1.6264,1.6265,681500000.0
2006-03-13 11:40:00,1.6266,1.6275,1.6263,1.6274,681500000.0
2006-03-13 11:45:00,1.6273,1.6274,1.627,1.6273,681500000.0
2006-03-13 11:50:00,1.6272,1.6273,1.6269,1.6273,681500000.0
2006-03-13 11:55:00,1.6272,1.6277,1.6267,1.6267,545200000.0
2006-03-13 12:00:00,1.6268,1.6272,1.626,1.6264,681500000.0
2006-03-13 12:05:00,1.6263,1.6265,1.6262,1.6264,545200000.0
2006-03-13 12:10:00,1.6265,1.627,1.6263,1.6267,681500000.0
2006-03-13 12:15:00,1.6266,1.6273,1.6266,1.6271,681500000.0
2006-03-13 12:20:00,1.6272,1.6276,1.6268,1.6272,681500000.0
2006-03-13 12:25:00,1.6271,1.6272,1.6266,1.6272,681500000.0
2006-03-13 12:30:00,1.6271,1.6277,1.6271,1.6275,681500000.0
2006-03-13 12:35:00,1.6274,1.6275,1.627,1.6271,681500000.0
2006-03-13 12:40:00,1.6272,1.628,1.6271,1.628,545200000.0
2006-03-13 12:45:00,1.6279,1.6282,1.6273,1.6273,681500000.0
2006-03-13 12:50:00,1.6272,1.6272,1.6267,1.6271,681500000.0
2006-03-13 12:55:00,1.627,1.6278,1.6268,1.6278,681500000.0
2006-03-13 13:00:00,1.6279,1.6282,1.6271,1.6274,681500000.0
2006-03-13 13:05:00,1.6273,1.6276,1.6269,1.6272,681500000.0
2006-03-13 13:10:00,1.627,1.6277,1.627,1.6275,545200000.0
2006-03-13 13:15:00,1.6276,1.6279,1.6275,1.6276,545200000.0
2006-03-13 13:20:00,1.6277,1.6281,1.6276,1.6279,545200000.0
2006-03-13 13:25:00,1.6278,1.6278,1.6273,1.6275,681500000.0
2006-03-13 13:30:00,1.6273,1.6279,1.6273,1.6277,681500000.0
2006-03-13 13:35:00,1.6278,1.6281,1.6273,1.6274,408900000.0
2006-03-13 13:40:00,1.6273,1.6276,1.6272,1.6275,681500000.0
2006-03-13 13:45:00,1.6278,1.628,1.6276,1.6279,681500000.0
2006-03-13 13:50:00,1.6278,1.6283,1.6278,1.6283,681500000.0
2006-03-13 13:55:00,1.6281,1.6283,1.6278,1.6279,681500000.0
2006-03-13 14:00:00,1.6278,1.628,1.6273,1.6276,681500000.0
2006-03-13 14:05:00,1.6275,1.6279,1.6274,1.6279,681500000.0
2006-03-13 14:10:00,1.6278,1.6279,1.6276,1.6279,681500000.0
2006-03-13 14:15:00,1.628,1.6287,1.628,1.6285,681500000.0
2006-03-13 14:20:00,1.6286,1.6293,1.6285,1.629,681500000.0
2006-03-13 14:25:00,1.6293,1.6294,1.6286,1.629,681500000.0
2006-03-13 14:30:00,1.6289,1.6292,1.6286,1.6288,681500000.0
2006-03-13 14:35:00,1.6289,1.6291,1.6286,1.6288,681500000.0
2006-03-13 14:40:00,1.6289,1.6291,1.6286,1.6287,681500000.0
2006-03-13 14:45:00,1.6285,1.6286,1.6281,1.6281,681500000.0
2006-03-13 14:50:00,1.6282,1.6282,1.6276,1.6276,681500000.0
2006-03-13 14:55:00,1.6275,1.6279,1.627,1.6276,681500000.0
2006-03-13 15:00:00,1.6278,1.6283,1.6272,1.6279,681500000.0
2006-03-13 15:05:00,1.628,1.6281,1.6275,1.628,681500000.0
2006-03-13 15:10:00,1.6279,1.628,1.6272,1.6275,681500000.0
2006-03-13 15:15:00,1.6274,1.6275,1.6271,1.6272,681500000.0
2006-03-13 15:20:00,1.6273,1.6275,1.6271,1.6272,408900000.0
2006-03-13 15:25:00,1.6274,1.6276,1.6271,1.6273,681500000.0
2006-03-13 15:30:00,1.6275,1.6275,1.6272,1.6274,545200000.0
2006-03-13 15:35:00,1.6275,1.6279,1.6274,1.6278,681500000.0
2006-03-13 15:40:00,1.6279,1.6288,1.6278,1.6282,681500000.0
2006-03-13 15:45:00,1.6283,1.6285,1.6279,1.6284,681500000.0
2006-03-13 15:50:00,1.6282,1.6283,1.6278,1.628,681500000.0
2006-03-13 15:55:00,1.6279,1.6285,1.6279,1.6281,681500000.0
2006-03-13 16:00:00,1.6282,1.6284,1.6279,1.6279,681500000.0
2006-03-13 16:05:00,1.6281,1.6287,1.6277,1.6284,681500000.0
2006-03-13 16:10:00,1.6283,1.6285,1.6275,1.6279,681500000.0
2006-03-13 16:15:00,1.6277,1.6283,1.6277,1.6279,681500000.0
2006-03-13 16:20:00,1.6278,1.6282,1.6278,1.6281,545200000.0
2006-03-13 16:25:00,1.628,1.6296,1.628,1.6293,681500000.0
2006-03-13 16:30:00,1.6294,1.63,1.6291,1.6294,681500000.0
2006-03-13 16:35:00,1.6295,1.6295,1.6282,1.6291,681500000.0
2006-03-13 16:40:00,1.6293,1.6294,1.6287,1.6292,681500000.0
2006-03-13 16:45:00,1.6291,1.6296,1.6291,1.6292,681500000.0
2006-03-13 16:50:00,1.6291,1.6293,1.6287,1.629,681500000.0
2006-03-13 16:55:00,1.6291,1.6293,1.6283,1.6283,681500000.0
2006-03-13 17:00:00,1.6284,1.6288,1.6281,1.6284,681500000.0
2006-03-13 17:05:00,1.6283,1.6293,1.6282,1.6286,681500000.0
2006-03-13 17:10:00,1.6287,1.6288,1.6281,1.6285,681500000.0
2006-03-13 17:15:00,1.6286,1.6297,1.6286,1.6296,681500000.0
2006-03-13 17:20:00,1.6295,1.6303,1.6294,1.63,681500000.0
2006-03-13 17:25:00,1.6298,1.6303,1.6297,1.6302,681500000.0
2006-03-13 17:30:00,1.6303,1.6307,1.6295,1.6296,681500000.0
2006-03-13 17:35:00,1.6295,1.6299,1.6292,1.6296,681500000.0
2006-03-13 17:40:00,1.6295,1.6297,1.6291,1.6294,681500000.0
2006-03-13 17:45:00,1.6295,1.6296,1.6279,1.6289,681500000.0
2006-03-13 17:50:00,1.629,1.6298,1.6288,1.6297,681500000.0
2006-03-13 17:55:00,1.6296,1.6297,1.6292,1.6294,681500000.0
2006-03-13 18:00:00,1.6295,1.6297,1.6289,1.6292,681500000.0
2006-03-13 18:05:00,1.6291,1.6293,1.6283,1.6283,681500000.0
2006-03-13 18:10:00,1.6284,1.6292,1.6283,1.6289,681500000.0
2006-03-13 18:15:00,1.629,1.6291,1.6285,1.6288,408900000.0
2006-03-13 18:20:00,1.6289,1.6292,1.6281,1.6283,681500000.0
2006-03-13 18:25:00,1.6282,1.6284,1.628,1.6282,681500000.0
2006-03-13 18:30:00,1.6283,1.6286,1.6279,1.628,681500000.0
2006-03-13 18:35:00,1.6281,1.6287,1.6279,1.6284,681500000.0
2006-03-13 18:40:00,1.6285,1.6286,1.6279,1.6284,681500000.0
2006-03-13 18:45:00,1.6285,1.6285,1.6277,1.6279,681500000.0
2006-03-13 18:50:00,1.6277,1.6279,1.6274,1.6276,681500000.0
2006-03-13 18:55:00,1.6277,1.6279,1.6273,1.6275,681500000.0
2006-03-13 19:00:00,1.6274,1.6277,1.6273,1.6277,681500000.0
2006-03-13 19:05:00,1.6276,1.6277,1.6269,1.6271,681500000.0
2006-03-13 19:10:00,1.6269,1.6273,1.6268,1.6271,681500000.0
2006-03-13 19:15:00,1.627,1.6273,1.6268,1.6272,681500000.0
2006-03-13 19:20:00,1.6274,1.6279,1.6274,1.6276,681500000.0
2006-03-13 19:25:00,1.6275,1.6276,1.627,1.6271,681500000.0
2006-03-13 19:30:00,1.6272,1.6274,1.627,1.6274,545200000.0
2006-03-13 19:35:00,1.6272,1.6274,1.6271,1.6272,545200000.0
2006-03-13 19:40:00,1.6271,1.6273,1.6271,1.6273,545200000.0
2006-03-13 19:45:00,1.6272,1.628,1.6272,1.6278,681500000.0
2006-03-13 19:50:00,1.628,1.628,1.6278,1.628,545200000.0
2006-03-13 19:55:00,1.6278,1.6283,1.6277,1.6281,681500000.0
2006-03-13 20:00:00,1.6279,1.6284,1.6279,1.6279,681500000.0
2006-03-13 20:05:00,1.628,1.6281,1.6279,1.6279,545200000.0
2006-03-13 20:10:00,1.628,1.6286,1.6278,1.6284,681500000.0
2006-03-13 20:15:00,1.6283,1.6286,1.6282,1.6284,681500000.0
2006-03-13 20:20:00,1.6283,1.6291,1.6283,1.6287,681500000.0
2006-03-13 20:25:00,1.6288,1.6298,1.6288,1.6294,681500000.0
2006-03-13 20:30:00,1.6293,1.6294,1.6287,1.629,681500000.0
2006-03-13 20:35:00,1.6291,1.6291,1.6284,1.6285,681500000.0
2006-03-13 20:40:00,1.6286,1.6288,1.6283,1.6284,545200000.0
2006-03-13 20:45:00,1.6285,1.6292,1.6285,1.629,545200000.0
2006-03-13 20:50:00,1.6289,1.6291,1.6287,1.6289,681500000.0
2006-03-13 20:55:00,1.629,1.629,1.6283,1.6285,545200000.0
2006-03-13 21:00:00,1.6286,1.6287,1.6282,1.6285,681500000.0
2006-03-13 21:05:00,1.6286,1.6286,1.6283,1.6283,545200000.0
2006-03-13 21:10:00,1.6284,1.6289,1.6277,1.6281,545200000.0
2006-03-13 21:15:00,1.6282,1.6283,1.6274,1.6277,681500000.0
2006-03-13 21:20:00,1.6276,1.6277,1.6264,1.6265,681500000.0
2006-03-13 21:25:00,1.6262,1.6271,1.6259,1.6271,681500000.0
2006-03-13 21:30:00,1.627,1.6274,1.6268,1.6271,681500000.0
2006-03-13 21:35:00,1.6272,1.6275,1.6272,1.6275,681500000.0
2006-03-13 21:40:00,1.6276,1.6279,1.6273,1.6273,681500000.0
2006-03-13 21:45:00,1.6274,1.6275,1.6273,1.6274,408900000.0
2006-03-13 21:50:00,1.6275,1.6278,1.6272,1.6273,681500000.0
2006-03-13 21:55:00,1.6272,1.6275,1.627,1.6274,681500000.0
2006-03-13 22:00:00,1.6273,1.6275,1.627,1.6273,681500000.0
2006-03-13 22:05:00,1.6272,1.6273,1.627,1.6272,681500000.0
2006-03-13 22:10:00,1.6271,1.6274,1.6269,1.6269,681500000.0
2006-03-13 22:15:00,1.627,1.627,1.6268,1.6268,681500000.0
2006-03-13 22:20:00,1.6269,1.627,1.6267,1.627,545200000.0
2006-03-13 22:25:00,1.6269,1.6272,1.6259,1.6261,408900000.0
2006-03-13 22:30:00,1.6262,1.6265,1.6258,1.6264,681500000.0
2006-03-13 22:35:00,1.6265,1.6268,1.626,1.626,681500000.0
2006-03-13 22:40:00,1.6259,1.6263,1.6259,1.6259,681500000.0
2006-03-13 22:45:00,1.626,1.6269,1.6247,1.6248,681500000.0
2006-03-13 22:50:00,1.6247,1.6247,1.6224,1.6236,681500000.0
2006-03-13 22:55:00,1.6237,1.6247,1.6224,1.6242,681500000.0
2006-03-13 23:00:00,1.6241,1.6246,1.6226,1.6244,681500000.0
2006-03-13 23:05:00,1.6248,1.6256,1.6246,1.6252,681500000.0
2006-03-13 23:10:00,1.6251,1.6254,1.6243,1.6243,681500000.0
2006-03-13 23:15:00,1.6245,1.6265,1.6245,1.6264,681500000.0
2006-03-13 23:20:00,1.6263,1.6268,1.6262,1.6265,681500000.0
2006-03-13 23:25:00,1.6264,1.6284,1.6262,1.6276,681500000.0
2006-03-13 23:30:00,1.6275,1.6281,1.6267,1.6275,681500000.0
2006-03-13 23:35:00,1.6274,1.6277,1.6269,1.6275,681500000.0
2006-03-13 23:40:00,1.6274,1.6278,1.627,1.6273,681500000.0
2006-03-13 23:45:00,1.6274,1.6276,1.6272,1.6272,545200000.0
2006-03-13 23:50:00,1.627,1.6274,1.6263,1.6274,681500000.0
2006-03-13 23:55:00,1.6273,1.6275,1.6271,1.6271,408900000.0
2006-03-14 00:00:00,1.627,1.6273,1.6267,1.6267,681500000.0
2006-03-14 00:05:00,1.6268,1.6268,1.6263,1.6266,681500000.0
2006-03-14 00:10:00,1.6265,1.6268,1.626,1.6267,681500000.0
2006-03-14 00:15:00,1.6266,1.6275,1.6265,1.6275,681500000.0
2006-03-14 00:20:00,1.6274,1.6279,1.6269,1.6278,681500000.0
2006-03-14 00:25:00,1.6279,1.6281,1.6269,1.6273,681500000.0
2006-03-14 00:30:00,1.627,1.6275,1.627,1.6274,681500000.0
2006-03-14 00:35:00,1.6272,1.6275,1.6272,1.6275,681500000.0
2006-03-14 00:40:00,1.6274,1.6276,1.6273,1.6276,681500000.0
2006-03-14 00:45:00,1.6274,1.6278,1.6272,1.6276,681500000.0
2006-03-14 00:50:00,1.6277,1.6278,1.6274,1.6278,681500000.0
2006-03-14 00:55:00,1.6279,1.6281,1.6277,1.6281,681500000.0
2006-03-14 01:00:00,1.628,1.6282,1.6274,1.6277,681500000.0
2006-03-14 01:05:00,1.6276,1.6281,1.6275,1.628,681500000.0
2006-03-14 01:10:00,1.6281,1.6281,1.6267,1.6273,681500000.0
2006-03-14 01:15:00,1.6274,1.6277,1.6271,1.6274,545200000.0
2006-03-14 01:20:00,1.6276,1.628,1.6275,1.6279,681500000.0
2006-03-14 01:25:00,1.6278,1.6284,1.6276,1.6284,681500000.0
2006-03-14 01:30:00,1.6283,1.6285,1.6281,1.6285,681500000.0
2006-03-14 01:35:00,1.6283,1.629,1.6282,1.629,681500000.0
2006-03-14 01:40:00,1.6289,1.6291,1.6278,1.6284,681500000.0
2006-03-14 01:45:00,1.6285,1.6286,1.6278,1.628,681500000.0
2006-03-14 01:50:00,1.6281,1.629,1.6277,1.6277,681500000.0
2006-03-14 01:55:00,1.6279,1.6292,1.6277,1.6289,681500000.0
2006-03-14 02:00:00,1.6287,1.6297,1.6287,1.6294,681500000.0
2006-03-14 02:05:00,1.6292,1.6296,1.6288,1.6292,681500000.0
2006-03-14 02:10:00,1.6294,1.6295,1.6285,1.629,681500000.0
2006-03-14 02:15:00,1.6291,1.6292,1.6282,1.6289,681500000.0
2006-03-14 02:20:00,1.6288,1.6288,1.6278,1.6279,681500000.0
2006-03-14 02:25:00,1.6281,1.6281,1.6273,1.6273,681500000.0
2006-03-14 02:30:00,1.6272,1.6275,1.6268,1.6274,681500000.0
2006-03-14 02:35:00,1.6273,1.6274,1.6268,1.6274,545200000.0
2006-03-14 02:40:00,1.6275,1.6279,1.627,1.6274,681500000.0
2006-03-14 02:45:00,1.6275,1.6276,1.6272,1.6275,681500000.0
2006-03-14 02:50:00,1.6274,1.6283,1.6272,1.6282,545200000.0
2006-03-14 02:55:00,1.6283,1.6288,1.6281,1.6284,681500000.0
2006-03-14 03:00:00,1.6285,1.6286,1.6282,1.6283,545200000.0
2006-03-14 03:05:00,1.6284,1.6284,1.628,1.628,681500000.0
2006-03-14 03:10:00,1.6279,1.6283,1.6278,1.6283,681500000.0
2006-03-14 03:15:00,1.6282,1.6292,1.6281,1.6288,681500000.0
2006-03-14 03:20:00,1.6287,1.6292,1.6287,1.629,681500000.0
2006-03-14 03:25:00,1.6289,1.6293,1.6287,1.6291,681500000.0
2006-03-14 03:30:00,1.6292,1.6294,1.6291,1.6293,681500000.0
2006-03-14 03:35:00,1.6294,1.6299,1.6292,1.6298,681500000.0
2006-03-14 03:40:00,1.6296,1.6308,1.6295,1.6307,681500000.0
2006-03-14 03:45:00,1.6308,1.6319,1.6306,1.6306,681500000.0
2006-03-14 03:50:00,1.6304,1.6306,1.6296,1.6298,681500000.0
2006-03-14 03:55:00,1.6299,1.6307,1.6299,1.6304,681500000.0
2006-03-14 04:00:00,1.6305,1.6307,1.6303,1.6306,681500000.0
2006-03-14 04:05:00,1.6305,1.6305,1.6302,1.6305,681500000.0
2006-03-14 04:10:00,1.6307,1.6308,1.6301,1.6301,681500000.0
2006-03-14 04:15:00,1.6302,1.6305,1.6301,1.6303,681500000.0
2006-03-14 04:20:00,1.6304,1.6306,1.6303,1.6303,681500000.0
2006-03-14 04:25:00,1.6305,1.6319,1.6304,1.6319,681500000.0
2006-03-14 04:30:00,1.6321,1.6325,1.6311,1.6313,681500000.0
2006-03-14 04:35:00,1.6311,1.6323,1.631,1.6323,681500000.0
2006-03-14 04:40:00,1.6322,1.6322,1.6319,1.632,681500000.0
2006-03-14 04:45:00,1.6321,1.6322,1.6315,1.6318,681500000.0
2006-03-14 04:50:00,1.6317,1.6319,1.6315,1.6318,681500000.0
2006-03-14 04:55:00,1.6319,1.632,1.6315,1.6317,681500000.0
2006-03-14 05:00:00,1.6316,1.6321,1.6314,1.6316,681500000.0
2006-03-14 05:05:00,1.6315,1.6324,1.6315,1.6322,681500000.0
2006-03-14 05:10:00,1.6321,1.6321,1.631,1.6315,681500000.0
2006-03-14 05:15:00,1.6316,1.6316,1.6307,1.631,681500000.0
2006-03-14 05:20:00,1.6309,1.632,1.6308,1.6319,681500000.0
2006-03-14 05:25:00,1.6322,1.6325,1.6319,1.6322,681500000.0
2006-03-14 05:30:00,1.6323,1.6325,1.6319,1.6323,681500000.0
2006-03-14 05:35:00,1.6322,1.6329,1.6319,1.6327,681500000.0
2006-03-14 05:40:00,1.6326,1.6326,1.6319,1.6323,681500000.0
2006-03-14 05:45:00,1.6322,1.6325,1.6318,1.6319,545200000.0
2006-03-14 05:50:00,1.632,1.6325,1.6317,1.6324,681500000.0
2006-03-14 05:55:00,1.6325,1.6325,1.6316,1.6319,681500000.0
2006-03-14 06:00:00,1.6318,1.6322,1.6317,1.6319,681500000.0
2006-03-14 06:05:00,1.6318,1.6321,1.6315,1.6317,681500000.0
2006-03-14 06:10:00,1.6318,1.6321,1.6316,1.6321,545200000.0
2006-03-14 06:15:00,1.6322,1.6325,1.6318,1.6319,681500000.0
2006-03-14 06:20:00,1.632,1.6321,1.6313,1.6314,681500000.0
2006-03-14 06:25:00,1.6313,1.6314,1.631,1.6311,681500000.0
2006-03-14 06:30:00,1.6312,1.6314,1.631,1.6313,545200000.0
2006-03-14 06:35:00,1.6312,1.6319,1.6312,1.6318,545200000.0
2006-03-14 06:40:00,1.6317,1.6319,1.6316,1.6316,545200000.0
2006-03-14 06:45:00,1.6315,1.6317,1.6312,1.6315,681500000.0
2006-03-14 06:50:00,1.6316,1.6322,1.6315,1.6321,681500000.0
2006-03-14 06:55:00,1.6319,1.6321,1.6315,1.6317,681500000.0
2006-03-14 07:00:00,1.6316,1.632,1.6312,1.6313,681500000.0
2006-03-14 07:05:00,1.6314,1.6315,1.631,1.6314,681500000.0
2006-03-14 07:10:00,1.6315,1.6317,1.6313,1.6315,681500000.0
2006-03-14 07:15:00,1.6314,1.6318,1.6314,1.6316,681500000.0
2006-03-14 07:20:00,1.6315,1.6316,1.6307,1.631,681500000.0
2006-03-14 07:25:00,1.6311,1.6316,1.6308,1.6313,681500000.0
2006-03-14 07:30:00,1.6312,1.6314,1.631,1.6312,681500000.0
2006-03-14 07:35:00,1.6311,1.6312,1.6308,1.6309,681500000.0
2006-03-14 07:40:00,1.6308,1.6314,1.6308,1.6314,681500000.0
2006-03-14 07:45:00,1.6313,1.6319,1.6312,1.6314,681500000.0
2006-03-14 07:50:00,1.6313,1.6313,1.6307,1.6309,681500000.0
2006-03-14 07:55:00,1.6308,1.6313,1.6308,1.631,681500000.0
2006-03-14 08:00:00,1.6311,1.6317,1.6311,1.6317,681500000.0
2006-03-14 08:05:00,1.6316,1.6321,1.6311,1.6315,681500000.0
2006-03-14 08:10:00,1.6314,1.6318,1.631,1.6314,681500000.0
2006-03-14 08:15:00,1.6312,1.6312,1.6302,1.6304,681500000.0
2006-03-14 08:20:00,1.6305,1.6315,1.6305,1.6313,681500000.0
2006-03-14 08:25:00,1.631,1.6314,1.6305,1.631,681500000.0
2006-03-14 08:30:00,1.6308,1.6312,1.6303,1.6306,681500000.0
2006-03-14 08:35:00,1.6305,1.6309,1.6304,1.6307,681500000.0
2006-03-14 08:40:00,1.6306,1.6312,1.63,1.6303,681500000.0
2006-03-14 08:45:00,1.6304,1.6306,1.6301,1.6303,681500000.0
2006-03-14 08:50:00,1.6304,1.6312,1.6303,1.6307,681500000.0
2006-03-14 08:55:00,1.6306,1.631,1.6305,1.6306,681500000.0
2006-03-14 09:00:00,1.6307,1.6316,1.6305,1.6316,681500000.0
2006-03-14 09:05:00,1.6315,1.6326,1.6315,1.6321,681500000.0
2006-03-14 09:10:00,1.6319,1.6322,1.6316,1.6322,681500000.0
2006-03-14 09:15:00,1.6323,1.6332,1.6319,1.633,681500000.0
2006-03-14 09:20:00,1.6331,1.6333,1.6325,1.6326,681500000.0
2006-03-14 09:25:00,1.6325,1.6332,1.6325,1.6327,681500000.0
2006-03-14 09:30:00,1.6326,1.6327,1.6321,1.6327,681500000.0
2006-03-14 09:35:00,1.6326,1.6329,1.6324,1.6327,681500000.0
2006-03-14 09:40:00,1.6326,1.6329,1.6318,1.6322,681500000.0
2006-03-14 09:45:00,1.6321,1.633,1.6321,1.6325,681500000.0
2006-03-14 09:50:00,1.6326,1.6329,1.6322,1.6326,681500000.0
2006-03-14 09:55:00,1.6325,1.6327,1.6323,1.6324,681500000.0
2006-03-14 10:00:00,1.6326,1.6329,1.6324,1.6325,545200000.0
2006-03-14 10:05:00,1.6327,1.6327,1.6321,1.6322,545200000.0
2006-03-14 10:10:00,1.6323,1.6328,1.6323,1.6328,681500000.0
2006-03-14 10:15:00,1.6329,1.6338,1.6327,1.6336,681500000.0
2006-03-14 10:20:00,1.6335,1.6342,1.6333,1.6341,681500000.0
2006-03-14 10:25:00,1.6342,1.6342,1.6333,1.6337,681500000.0
2006-03-14 10:30:00,1.6338,1.6338,1.6327,1.6327,681500000.0
2006-03-14 10:35:00,1.6326,1.6331,1.632,1.632,681500000.0
2006-03-14 10:40:00,1.6321,1.6321,1.6314,1.6318,681500000.0
2006-03-14 10:45:00,1.6317,1.6322,1.6315,1.6316,681500000.0
2006-03-14 10:50:00,1.6317,1.6321,1.6308,1.6321,681500000.0
2006-03-14 10:55:00,1.632,1.6328,1.6318,1.6323,681500000.0
2006-03-14 11:00:00,1.6317,1.6317,1.6305,1.6311,681500000.0
2006-03-14 11:05:00,1.631,1.6319,1.631,1.6315,681500000.0
2006-03-14 11:10:00,1.6316,1.6316,1.6306,1.6306,545200000.0
2006-03-14 11:15:00,1.6304,1.6311,1.6304,1.6305,681500000.0
2006-03-14 11:20:00,1.6306,1.6309,1.6296,1.6304,681500000.0
2006-03-14 11:25:00,1.6305,1.6308,1.6304,1.6308,681500000.0
2006-03-14 11:30:00,1.631,1.6315,1.6307,1.631,681500000.0
2006-03-14 11:35:00,1.6311,1.6311,1.6306,1.6306,681500000.0
2006-03-14 11:40:00,1.6307,1.6313,1.6305,1.6305,681500000.0
2006-03-14 11:45:00,1.6306,1.6307,1.6302,1.6303,681500000.0
2006-03-14 11:50:00,1.6301,1.6303,1.6295,1.6302,545200000.0
2006-03-14 11:55:00,1.6301,1.6303,1.6299,1.6303,681500000.0
2006-03-14 12:00:00,1.6302,1.6302,1.6293,1.6294,681500000.0
2006-03-14 12:05:00,1.6293,1.6295,1.6287,1.6288,681500000.0
2006-03-14 12:10:00,1.6287,1.629,1.6283,1.6289,681500000.0
2006-03-14 12:15:00,1.6288,1.6291,1.6285,1.6285,681500000.0
2006-03-14 12:20:00,1.6283,1.6295,1.6283,1.6291,681500000.0
2006-03-14 12:25:00,1.629,1.6302,1.6289,1.6302,681500000.0
2006-03-14 12:30:00,1.6303,1.6303,1.629,1.629,681500000.0
2006-03-14 12:35:00,1.6291,1.6297,1.6286,1.6288,681500000.0
2006-03-14 12:40:00,1.6289,1.6291,1.6283,1.6284,681500000.0
2006-03-14 12:45:00,1.6283,1.6284,1.6276,1.6276,681500000.0
2006-03-14 12:50:00,1.6275,1.6276,1.6269,1.6275,681500000.0
2006-03-14 12:55:00,1.6276,1.628,1.6274,1.6277,681500000.0
2006-03-14 13:00:00,1.6278,1.6284,1.6275,1.6282,681500000.0
2006-03-14 13:05:00,1.6281,1.6282,1.6276,1.6277,681500000.0
2006-03-14 13:10:00,1.6278,1.628,1.6275,1.628,681500000.0
2006-03-14 13:15:00,1.6279,1.628,1.6273,1.6277,681500000.0
2006-03-14 13:20:00,1.6276,1.6279,1.6275,1.6279,545200000.0
2006-03-14 13:25:00,1.628,1.629,1.628,1.6289,681500000.0
2006-03-14 13:30:00,1.629,1.629,1.6285,1.6286,681500000.0
2006-03-14 13:35:00,1.6285,1.6287,1.6283,1.6286,408900000.0
2006-03-14 13:40:00,1.6285,1.6291,1.6285,1.6289,681500000.0
2006-03-14 13:45:00,1.629,1.629,1.6283,1.6289,681500000.0
2006-03-14 13:50:00,1.6288,1.6293,1.6286,1.6292,681500000.0
2006-03-14 13:55:00,1.6293,1.6294,1.6288,1.6291,681500000.0
2006-03-14 14:00:00,1.629,1.6292,1.6284,1.6289,681500000.0
2006-03-14 14:05:00,1.6288,1.6291,1.6287,1.6288,681500000.0
2006-03-14 14:10:00,1.6289,1.6297,1.6287,1.6295,681500000.0
2006-03-14 14:15:00,1.6293,1.63,1.6293,1.6297,681500000.0
2006-03-14 14:20:00,1.6298,1.6301,1.6292,1.6295,681500000.0
2006-03-14 14:25:00,1.6296,1.6299,1.629,1.6296,681500000.0
2006-03-14 14:30:00,1.6297,1.6312,1.629,1.6293,681500000.0
2006-03-14 14:35:00,1.6295,1.6305,1.6291,1.6302,681500000.0
2006-03-14 14:40:00,1.6301,1.6305,1.6295,1.6296,681500000.0
2006-03-14 14:45:00,1.6295,1.6298,1.6287,1.6288,681500000.0
2006-03-14 14:50:00,1.6289,1.6292,1.6271,1.6282,681500000.0
2006-03-14 14:55:00,1.6283,1.6285,1.6276,1.6282,681500000.0
2006-03-14 15:00:00,1.6281,1.629,1.628,1.629,681500000.0
2006-03-14 15:05:00,1.6291,1.6298,1.6288,1.6293,681500000.0
2006-03-14 15:10:00,1.6294,1.6298,1.6289,1.6291,681500000.0
2006-03-14 15:15:00,1.6289,1.6294,1.6287,1.6294,681500000.0
2006-03-14 15:20:00,1.6293,1.6296,1.6291,1.6291,681500000.0
2006-03-14 15:25:00,1.6292,1.6296,1.6289,1.6296,681500000.0
2006-03-14 15:30:00,1.6295,1.63,1.6295,1.63,681500000.0
2006-03-14 15:35:00,1.6302,1.6303,1.6293,1.6299,681500000.0
2006-03-14 15:40:00,1.6298,1.6305,1.6291,1.6305,681500000.0
2006-03-14 15:45:00,1.6304,1.6312,1.6299,1.6311,681500000.0
2006-03-14 15:50:00,1.6309,1.6321,1.6304,1.6315,681500000.0
2006-03-14 15:55:00,1.6314,1.6327,1.6314,1.6326,681500000.0
2006-03-14 16:00:00,1.6324,1.6334,1.632,1.6326,681500000.0
2006-03-14 16:05:00,1.6325,1.6329,1.6319,1.6325,681500000.0
2006-03-14 16:10:00,1.6326,1.6329,1.6322,1.6327,681500000.0
2006-03-14 16:15:00,1.6326,1.6337,1.6326,1.6337,681500000.0
2006-03-14 16:20:00,1.6336,1.6341,1.6332,1.6336,681500000.0
2006-03-14 16:25:00,1.6337,1.6354,1.6332,1.6348,681500000.0
2006-03-14 16:30:00,1.6349,1.6351,1.6339,1.6341,681500000.0
2006-03-14 16:35:00,1.634,1.6341,1.6333,1.6334,681500000.0
2006-03-14 16:40:00,1.6335,1.6337,1.6327,1.6332,681500000.0
2006-03-14 16:45:00,1.6331,1.6336,1.6326,1.6326,681500000.0
2006-03-14 16:50:00,1.6327,1.6328,1.6321,1.6323,681500000.0
2006-03-14 16:55:00,1.6322,1.6332,1.6319,1.6325,681500000.0
2006-03-14 17:00:00,1.6323,1.6325,1.6319,1.6321,681500000.0
2006-03-14 17:05:00,1.632,1.6321,1.6313,1.6319,681500000.0
2006-03-14 17:10:00,1.6318,1.6322,1.6316,1.6322,681500000.0
2006-03-14 17:15:00,1.632,1.6323,1.6317,1.632,681500000.0
2006-03-14 17:20:00,1.6319,1.6322,1.6314,1.6321,681500000.0
2006-03-14 17:25:00,1.6323,1.6323,1.6312,1.6317,681500000.0
2006-03-14 17:30:00,1.6318,1.6324,1.6312,1.6323,681500000.0
2006-03-14 17:35:00,1.6321,1.6323,1.6315,1.6315,681500000.0
2006-03-14 17:40:00,1.6316,1.6321,1.6316,1.6319,681500000.0
2006-03-14 17:45:00,1.6321,1.6324,1.6317,1.6322,681500000.0
2006-03-14 17:50:00,1.6321,1.6326,1.6317,1.6325,681500000.0
2006-03-14 17:55:00,1.6327,1.6336,1.6321,1.6328,681500000.0
2006-03-14 18:00:00,1.6329,1.633,1.6321,1.6326,681500000.0
2006-03-14 18:05:00,1.6327,1.6331,1.6324,1.6326,681500000.0
2006-03-14 18:10:00,1.6327,1.6327,1.6319,1.6322,681500000.0
2006-03-14 18:15:00,1.6323,1.6326,1.6317,1.6322,681500000.0
2006-03-14 18:20:00,1.6323,1.6327,1.6318,1.6326,681500000.0
2006-03-14 18:25:00,1.6328,1.6328,1.6316,1.6323,681500000.0
2006-03-14 18:30:00,1.6322,1.633,1.6321,1.6329,681500000.0
2006-03-14 18:35:00,1.6328,1.633,1.6323,1.6324,681500000.0
2006-03-14 18:40:00,1.6322,1.6327,1.6317,1.6324,681500000.0
2006-03-14 18:45:00,1.6325,1.6327,1.6321,1.6321,681500000.0
2006-03-14 18:50:00,1.632,1.6326,1.632,1.6323,681500000.0
2006-03-14 18:55:00,1.632,1.632,1.6315,1.6317,681500000.0
2006-03-14 19:00:00,1.6319,1.6321,1.6317,1.6318,681500000.0
2006-03-14 19:05:00,1.6319,1.6321,1.6317,1.6318,545200000.0
2006-03-14 19:10:00,1.6317,1.6321,1.6313,1.6317,681500000.0
2006-03-14 19:15:00,1.6316,1.6318,1.6313,1.6316,681500000.0
2006-03-14 19:20:00,1.6317,1.6318,1.6313,1.6313,545200000.0
2006-03-14 19:25:00,1.6315,1.6315,1.6312,1.6312,681500000.0
2006-03-14 19:30:00,1.6313,1.6315,1.631,1.6313,681500000.0
2006-03-14 19:35:00,1.6314,1.6316,1.6308,1.6312,681500000.0
2006-03-14 19:40:00,1.6313,1.6313,1.6309,1.631,681500000.0
2006-03-14 19:45:00,1.6309,1.6309,1.6303,1.6304,681500000.0
2006-03-14 19:50:00,1.6306,1.6307,1.6302,1.6304,545200000.0
2006-03-14 19:55:00,1.6303,1.6305,1.6303,1.6305,681500000.0
2006-03-14 20:00:00,1.6304,1.6315,1.6302,1.6313,681500000.0
2006-03-14 20:05:00,1.6312,1.6321,1.6312,1.632,545200000.0
2006-03-14 20:10:00,1.6318,1.6323,1.6315,1.6317,681500000.0
2006-03-14 20:15:00,1.6318,1.6319,1.6314,1.6316,681500000.0
2006-03-14 20:20:00,1.6315,1.6317,1.6312,1.6315,681500000.0
2006-03-14 20:25:00,1.6314,1.6321,1.6314,1.6316,681500000.0
2006-03-14 20:30:00,1.6317,1.6321,1.6316,1.6317,681500000.0
2006-03-14 20:35:00,1.6316,1.6319,1.6316,1.6317,408900000.0
2006-03-14 20:40:00,1.6316,1.6319,1.6315,1.6317,681500000.0
2006-03-14 20:45:00,1.6315,1.6321,1.6314,1.6317,545200000.0
2006-03-14 20:50:00,1.6316,1.6317,1.6312,1.6314,681500000.0
2006-03-14 20:55:00,1.6313,1.6315,1.6306,1.6309,681500000.0
2006-03-14 21:00:00,1.6308,1.6311,1.6305,1.6309,681500000.0
2006-03-14 21:05:00,1.6308,1.6313,1.6307,1.6309,681500000.0
2006-03-14 21:10:00,1.631,1.6313,1.631,1.6313,681500000.0
2006-03-14 21:15:00,1.6312,1.6313,1.6306,1.6308,681500000.0
2006-03-14 21:20:00,1.6307,1.6309,1.6302,1.6309,681500000.0
2006-03-14 21:25:00,1.6308,1.6311,1.6306,1.631,681500000.0
2006-03-14 21:30:00,1.6309,1.6309,1.63,1.6306,545200000.0
2006-03-14 21:35:00,1.6304,1.631,1.6304,1.6305,681500000.0
2006-03-14 21:40:00,1.6306,1.6307,1.6302,1.6303,681500000.0
2006-03-14 21:45:00,1.6301,1.6306,1.6296,1.6298,681500000.0
2006-03-14 21:50:00,1.6296,1.63,1.6294,1.6295,681500000.0
2006-03-14 21:55:00,1.6293,1.6302,1.6293,1.6298,681500000.0
2006-03-14 22:00:00,1.6297,1.6301,1.6296,1.6297,681500000.0
2006-03-14 22:05:00,1.6296,1.6298,1.6292,1.6292,681500000.0
2006-03-14 22:10:00,1.6293,1.6296,1.6293,1.6296,545200000.0
2006-03-14 22:15:00,1.6295,1.6298,1.6293,1.6295,545200000.0
2006-03-14 22:20:00,1.6294,1.6295,1.6289,1.6295,681500000.0
2006-03-14 22:25:00,1.6293,1.6295,1.6288,1.6291,681500000.0
2006-03-14 22:30:00,1.629,1.6294,1.6289,1.6293,681500000.0
2006-03-14 22:35:00,1.6292,1.6295,1.6291,1.6291,681500000.0
2006-03-14 22:40:00,1.629,1.6293,1.6286,1.6286,681500000.0
2006-03-14 22:45:00,1.6288,1.6293,1.6288,1.6289,681500000.0
2006-03-14 22:50:00,1.629,1.629,1.6284,1.6286,681500000.0
2006-03-14 22:55:00,1.6285,1.6287,1.6282,1.6284,681500000.0
2006-03-14 23:00:00,1.6286,1.6307,1.6284,1.6302,681500000.0
2006-03-14 23:05:00,1.6301,1.6303,1.6296,1.6296,681500000.0
2006-03-14 23:10:00,1.6297,1.6302,1.6294,1.6301,545200000.0
2006-03-14 23:15:00,1.6302,1.6305,1.6298,1.6302,545200000.0
2006-03-14 23:20:00,1.6301,1.6303,1.6294,1.6302,681500000.0
2006-03-14 23:25:00,1.6303,1.6305,1.6298,1.63,408900000.0
2006-03-14 23:30:00,1.6301,1.6303,1.6299,1.63,545200000.0
2006-03-14 23:35:00,1.6299,1.6299,1.6288,1.6289,681500000.0
2006-03-14 23:40:00,1.629,1.6292,1.6281,1.6282,681500000.0
2006-03-14 23:45:00,1.6281,1.6286,1.6273,1.628,681500000.0
2006-03-14 23:50:00,1.6281,1.6285,1.6273,1.6274,681500000.0
2006-03-14 23:55:00,1.6273,1.6286,1.627,1.6283,681500000.0
2006-03-15 00:00:00,1.6284,1.6288,1.6282,1.6282,681500000.0
2006-03-15 00:05:00,1.6284,1.6288,1.6283,1.6286,545200000.0
2006-03-15 00:10:00,1.6285,1.629,1.6283,1.6288,681500000.0
2006-03-15 00:15:00,1.6289,1.6296,1.6289,1.6293,681500000.0
2006-03-15 00:20:00,1.6294,1.63,1.6293,1.6298,681500000.0
2006-03-15 00:25:00,1.6299,1.63,1.6293,1.6294,681500000.0
2006-03-15 00:30:00,1.6293,1.6299,1.6289,1.6295,681500000.0
2006-03-15 00:35:00,1.6296,1.6298,1.6292,1.6294,681500000.0
2006-03-15 00:40:00,1.6295,1.6296,1.6294,1.6295,545200000.0
2006-03-15 00:45:00,1.6296,1.6297,1.6291,1.6292,681500000.0
2006-03-15 00:50:00,1.6289,1.6292,1.6278,1.6287,681500000.0
2006-03-15 00:55:00,1.6288,1.6293,1.6287,1.6291,681500000.0
2006-03-15 01:00:00,1.6289,1.6292,1.6282,1.6286,681500000.0
2006-03-15 01:05:00,1.6287,1.6289,1.6283,1.6287,681500000.0
2006-03-15 01:10:00,1.6288,1.629,1.6284,1.6285,681500000.0
2006-03-15 01:15:00,1.6284,1.6285,1.628,1.6283,681500000.0
2006-03-15 01:20:00,1.6282,1.6285,1.6276,1.6284,681500000.0
2006-03-15 01:25:00,1.6285,1.6285,1.6283,1.6284,681500000.0
2006-03-15 01:30:00,1.6283,1.6287,1.6282,1.6285,545200000.0
2006-03-15 01:35:00,1.6286,1.6286,1.628,1.6281,681500000.0
2006-03-15 01:40:00,1.628,1.6285,1.628,1.6284,681500000.0
2006-03-15 01:45:00,1.6285,1.6286,1.6284,1.6285,681500000.0
2006-03-15 01:50:00,1.6286,1.6288,1.6281,1.6284,545200000.0
2006-03-15 01:55:00,1.6282,1.6285,1.6274,1.6276,681500000.0
2006-03-15 02:00:00,1.6277,1.6278,1.6265,1.6272,681500000.0
2006-03-15 02:05:00,1.6273,1.6276,1.6262,1.6268,681500000.0
2006-03-15 02:10:00,1.6267,1.6271,1.6261,1.6269,681500000.0
2006-03-15 02:15:00,1.627,1.6273,1.6263,1.6267,681500000.0
2006-03-15 02:20:00,1.6266,1.6275,1.6264,1.6268,681500000.0
2006-03-15 02:25:00,1.6269,1.6273,1.6266,1.6271,681500000.0
2006-03-15 02:30:00,1.6272,1.6273,1.6266,1.6269,681500000.0
2006-03-15 02:35:00,1.6268,1.6272,1.6263,1.6272,681500000.0
2006-03-15 02:40:00,1.6271,1.6273,1.6267,1.6268,681500000.0
2006-03-15 02:45:00,1.6269,1.627,1.6267,1.6269,545200000.0
2006-03-15 02:50:00,1.6268,1.627,1.6266,1.6267,681500000.0
2006-03-15 02:55:00,1.6266,1.6268,1.6266,1.6266,545200000.0
2006-03-15 03:00:00,1.6268,1.6269,1.6265,1.6267,545200000.0
2006-03-15 03:05:00,1.6266,1.627,1.6263,1.6266,681500000.0
2006-03-15 03:10:00,1.6264,1.6272,1.6259,1.6266,681500000.0
2006-03-15 03:15:00,1.6267,1.6274,1.6263,1.6265,681500000.0
2006-03-15 03:20:00,1.6264,1.6267,1.6262,1.6263,681500000.0
2006-03-15 03:25:00,1.6264,1.6269,1.6263,1.6267,545200000.0
2006-03-15 03:30:00,1.6268,1.6268,1.626,1.6261,681500000.0
2006-03-15 03:35:00,1.6262,1.6263,1.6258,1.6263,681500000.0
2006-03-15 03:40:00,1.6262,1.6266,1.6262,1.6266,545200000.0
2006-03-15 03:45:00,1.6265,1.6265,1.6258,1.626,681500000.0
2006-03-15 03:50:00,1.6261,1.6261,1.6254,1.6257,681500000.0
2006-03-15 03:55:00,1.6258,1.6264,1.6256,1.6259,681500000.0
2006-03-15 04:00:00,1.6257,1.6263,1.6257,1.6259,545200000.0
2006-03-15 04:05:00,1.626,1.6264,1.6259,1.6261,681500000.0
2006-03-15 04:10:00,1.6262,1.6264,1.6258,1.626,681500000.0
2006-03-15 04:15:00,1.6261,1.6261,1.6256,1.6259,681500000.0
2006-03-15 04:20:00,1.6258,1.6262,1.6257,1.626,681500000.0
2006-03-15 04:25:00,1.6261,1.6263,1.6257,1.6258,681500000.0
2006-03-15 04:30:00,1.6257,1.6261,1.6256,1.6261,681500000.0
2006-03-15 04:35:00,1.626,1.6264,1.626,1.6263,681500000.0
2006-03-15 04:40:00,1.6264,1.6265,1.6261,1.6264,545200000.0
2006-03-15 04:45:00,1.6266,1.6266,1.6263,1.6263,681500000.0
2006-03-15 04:50:00,1.6264,1.6266,1.626,1.6265,681500000.0
2006-03-15 04:55:00,1.6266,1.6267,1.6263,1.6263,545200000.0
2006-03-15 05:00:00,1.6264,1.6264,1.6256,1.6257,681500000.0
2006-03-15 05:05:00,1.6256,1.6263,1.6256,1.6257,681500000.0
2006-03-15 05:10:00,1.6256,1.6261,1.6256,1.626,681500000.0
2006-03-15 05:15:00,1.6259,1.6263,1.6258,1.6261,681500000.0
2006-03-15 05:20:00,1.6259,1.6259,1.6253,1.6256,681500000.0
2006-03-15 05:25:00,1.6254,1.6257,1.6252,1.6255,681500000.0
2006-03-15 05:30:00,1.6256,1.6258,1.6255,1.6257,545200000.0
2006-03-15 05:35:00,1.6256,1.6258,1.6256,1.6258,545200000.0
2006-03-15 05:40:00,1.6257,1.6259,1.6255,1.6259,681500000.0
2006-03-15 05:45:00,1.6257,1.6262,1.6256,1.6256,408900000.0
2006-03-15 05:50:00,1.6257,1.6259,1.6254,1.6256,545200000.0
2006-03-15 05:55:00,1.6255,1.6256,1.6251,1.6253,681500000.0
2006-03-15 06:00:00,1.6254,1.6258,1.6253,1.6257,681500000.0
2006-03-15 06:05:00,1.6258,1.6259,1.6253,1.6254,681500000.0
2006-03-15 06:10:00,1.6255,1.6255,1.6247,1.6248,681500000.0
2006-03-15 06:15:00,1.6249,1.6255,1.6248,1.6255,681500000.0
2006-03-15 06:20:00,1.6254,1.6263,1.6253,1.6256,681500000.0
2006-03-15 06:25:00,1.6255,1.6266,1.6255,1.6263,681500000.0
2006-03-15 06:30:00,1.6265,1.6266,1.6262,1.6263,681500000.0
2006-03-15 06:35:00,1.6265,1.6269,1.6262,1.6267,681500000.0
2006-03-15 06:40:00,1.6265,1.6267,1.626,1.6262,681500000.0
2006-03-15 06:45:00,1.6261,1.6262,1.6256,1.6257,681500000.0
2006-03-15 06:50:00,1.6256,1.626,1.6253,1.6254,681500000.0
2006-03-15 06:55:00,1.6255,1.6255,1.6251,1.6252,681500000.0
2006-03-15 07:00:00,1.6251,1.6258,1.6249,1.6257,681500000.0
2006-03-15 07:05:00,1.6256,1.6259,1.6254,1.6257,681500000.0
2006-03-15 07:10:00,1.6256,1.6257,1.6253,1.6257,545200000.0
2006-03-15 07:15:00,1.6258,1.6259,1.6255,1.6256,681500000.0
2006-03-15 07:20:00,1.6257,1.6261,1.6252,1.6257,681500000.0
2006-03-15 07:25:00,1.6259,1.6263,1.6255,1.6257,681500000.0
2006-03-15 07:30:00,1.6258,1.6258,1.6251,1.6252,681500000.0
2006-03-15 07:35:00,1.625,1.6255,1.6249,1.6253,545200000.0
2006-03-15 07:40:00,1.6255,1.6256,1.6253,1.6253,681500000.0
2006-03-15 07:45:00,1.6252,1.6258,1.6252,1.6257,681500000.0
2006-03-15 07:50:00,1.6256,1.6259,1.6253,1.6257,681500000.0
2006-03-15 07:55:00,1.6258,1.6265,1.6256,1.6264,681500000.0
2006-03-15 08:00:00,1.6263,1.6268,1.6255,1.6258,681500000.0
2006-03-15 08:05:00,1.6259,1.6261,1.6255,1.6257,681500000.0
2006-03-15 08:10:00,1.6258,1.6263,1.6258,1.6261,681500000.0
2006-03-15 08:15:00,1.626,1.6267,1.6258,1.6267,681500000.0
2006-03-15 08:20:00,1.6269,1.6269,1.6263,1.6263,681500000.0
2006-03-15 08:25:00,1.6262,1.6267,1.6259,1.6266,681500000.0
2006-03-15 08:30:00,1.6265,1.6268,1.6263,1.6267,681500000.0
2006-03-15 08:35:00,1.6268,1.6271,1.6267,1.6271,681500000.0
2006-03-15 08:40:00,1.6272,1.6276,1.6266,1.627,681500000.0
2006-03-15 08:45:00,1.6269,1.6271,1.6258,1.626,681500000.0
2006-03-15 08:50:00,1.6261,1.6266,1.6261,1.6263,681500000.0
2006-03-15 08:55:00,1.6262,1.6277,1.6262,1.6276,545200000.0
2006-03-15 09:00:00,1.6277,1.6278,1.6271,1.6273,681500000.0
2006-03-15 09:05:00,1.6272,1.6277,1.6271,1.6271,681500000.0
2006-03-15 09:10:00,1.6273,1.6282,1.6273,1.6282,681500000.0
2006-03-15 09:15:00,1.628,1.6286,1.6278,1.6278,681500000.0
2006-03-15 09:20:00,1.628,1.628,1.6275,1.6277,681500000.0
2006-03-15 09:25:00,1.6276,1.6278,1.6271,1.6277,681500000.0
2006-03-15 09:30:00,1.6276,1.6282,1.6269,1.627,681500000.0
2006-03-15 09:35:00,1.6271,1.6281,1.6267,1.6268,681500000.0
2006-03-15 09:40:00,1.6269,1.6272,1.6263,1.6266,681500000.0
2006-03-15 09:45:00,1.6265,1.6267,1.6258,1.6264,681500000.0
2006-03-15 09:50:00,1.6263,1.6265,1.6262,1.6262,545200000.0
2006-03-15 09:55:00,1.6264,1.6267,1.6263,1.6265,681500000.0
2006-03-15 10:00:00,1.6263,1.6266,1.6257,1.6258,681500000.0
2006-03-15 10:05:00,1.6259,1.6263,1.6254,1.6259,681500000.0
2006-03-15 10:10:00,1.6258,1.626,1.6252,1.6255,681500000.0
2006-03-15 10:15:00,1.6254,1.6258,1.625,1.6256,681500000.0
2006-03-15 10:20:00,1.6258,1.6261,1.6256,1.626,681500000.0
2006-03-15 10:25:00,1.6259,1.6271,1.6259,1.627,681500000.0
2006-03-15 10:30:00,1.6271,1.6273,1.6266,1.6269,681500000.0
2006-03-15 10:35:00,1.6268,1.6282,1.6268,1.6279,681500000.0
2006-03-15 10:40:00,1.6278,1.6279,1.6275,1.6277,545200000.0
2006-03-15 10:45:00,1.6276,1.6282,1.6276,1.6279,408900000.0
2006-03-15 10:50:00,1.628,1.628,1.6271,1.6272,681500000.0
2006-03-15 10:55:00,1.6273,1.6274,1.6267,1.6272,681500000.0
2006-03-15 11:00:00,1.6275,1.6275,1.6268,1.6271,681500000.0
2006-03-15 11:05:00,1.627,1.628,1.627,1.6275,681500000.0
2006-03-15 11:10:00,1.6274,1.6279,1.6274,1.6278,681500000.0
2006-03-15 11:15:00,1.6277,1.6278,1.6275,1.6278,681500000.0
2006-03-15 11:20:00,1.6279,1.6279,1.6264,1.6268,681500000.0
2006-03-15 11:25:00,1.627,1.6271,1.6262,1.627,681500000.0
2006-03-15 11:30:00,1.6269,1.6277,1.6267,1.6274,681500000.0
2006-03-15 11:35:00,1.6275,1.6275,1.6258,1.626,681500000.0
2006-03-15 11:40:00,1.6259,1.6261,1.6256,1.626,681500000.0
2006-03-15 11:45:00,1.6261,1.6265,1.6261,1.6264,681500000.0
2006-03-15 11:50:00,1.6262,1.6266,1.6262,1.6263,408900000.0
2006-03-15 11:55:00,1.6264,1.6265,1.6261,1.6263,681500000.0
2006-03-15 12:00:00,1.6261,1.6263,1.6259,1.6262,681500000.0
2006-03-15 12:05:00,1.6263,1.6264,1.626,1.6262,681500000.0
2006-03-15 12:10:00,1.626,1.6268,1.626,1.6268,681500000.0
2006-03-15 12:15:00,1.6265,1.6267,1.6265,1.6267,681500000.0
2006-03-15 12:20:00,1.6266,1.6267,1.6264,1.6264,545200000.0
2006-03-15 12:25:00,1.6263,1.6267,1.6262,1.6267,545200000.0
2006-03-15 12:30:00,1.6266,1.6276,1.6264,1.6272,681500000.0
2006-03-15 12:35:00,1.6273,1.6284,1.6272,1.6284,681500000.0
2006-03-15 12:40:00,1.6283,1.6286,1.628,1.6284,681500000.0
2006-03-15 12:45:00,1.6285,1.6286,1.6277,1.6277,681500000.0
2006-03-15 12:50:00,1.6278,1.6296,1.6278,1.629,681500000.0
2006-03-15 12:55:00,1.6289,1.6293,1.6285,1.6287,681500000.0
2006-03-15 13:00:00,1.6288,1.6288,1.6282,1.6287,681500000.0
2006-03-15 13:05:00,1.6286,1.6287,1.6283,1.6287,681500000.0
2006-03-15 13:10:00,1.6286,1.6289,1.6284,1.6285,681500000.0
2006-03-15 13:15:00,1.6286,1.6288,1.6282,1.6284,681500000.0
2006-03-15 13:20:00,1.6285,1.6287,1.6283,1.6286,545200000.0
2006-03-15 13:25:00,1.6287,1.6288,1.6285,1.6287,681500000.0
2006-03-15 13:30:00,1.6286,1.6291,1.6282,1.6283,681500000.0
2006-03-15 13:35:00,1.6284,1.6288,1.6281,1.6287,681500000.0
2006-03-15 13:40:00,1.6286,1.629,1.6282,1.6284,681500000.0
2006-03-15 13:45:00,1.6282,1.6286,1.6282,1.6282,681500000.0
2006-03-15 13:50:00,1.628,1.6284,1.628,1.6282,681500000.0
2006-03-15 13:55:00,1.6281,1.6288,1.628,1.6286,681500000.0
2006-03-15 14:00:00,1.6285,1.6285,1.6279,1.6281,681500000.0
2006-03-15 14:05:00,1.628,1.6281,1.6275,1.6276,681500000.0
2006-03-15 14:10:00,1.6274,1.6276,1.6271,1.6271,681500000.0
2006-03-15 14:15:00,1.6272,1.6278,1.627,1.6274,681500000.0
2006-03-15 14:20:00,1.6267,1.6268,1.626,1.6267,681500000.0
2006-03-15 14:25:00,1.6266,1.6273,1.6265,1.627,681500000.0
2006-03-15 14:30:00,1.6269,1.6276,1.626,1.6272,681500000.0
2006-03-15 14:35:00,1.6273,1.6275,1.6266,1.627,681500000.0
2006-03-15 14:40:00,1.6269,1.6273,1.6265,1.6266,681500000.0
2006-03-15 14:45:00,1.6267,1.6273,1.6262,1.6265,681500000.0
2006-03-15 14:50:00,1.6264,1.6266,1.6262,1.6263,681500000.0
2006-03-15 14:55:00,1.6264,1.6265,1.6257,1.6264,681500000.0
2006-03-15 15:00:00,1.6265,1.6274,1.6259,1.6273,681500000.0
2006-03-15 15:05:00,1.6274,1.6284,1.6271,1.628,681500000.0
2006-03-15 15:10:00,1.6279,1.629,1.6274,1.6276,681500000.0
2006-03-15 15:15:00,1.6275,1.6285,1.6272,1.6275,681500000.0
2006-03-15 15:20:00,1.6277,1.6287,1.6269,1.6275,681500000.0
2006-03-15 15:25:00,1.6274,1.628,1.6269,1.6275,681500000.0
2006-03-15 15:30:00,1.6277,1.6277,1.6267,1.6271,681500000.0
2006-03-15 15:35:00,1.6272,1.6273,1.6264,1.6269,681500000.0
2006-03-15 15:40:00,1.627,1.6275,1.6256,1.6258,681500000.0
2006-03-15 15:45:00,1.6257,1.6263,1.6253,1.6255,681500000.0
2006-03-15 15:50:00,1.6256,1.6261,1.6247,1.6257,681500000.0
2006-03-15 15:55:00,1.6259,1.6273,1.6253,1.6272,681500000.0
2006-03-15 16:00:00,1.6269,1.6281,1.6266,1.6279,681500000.0
2006-03-15 16:05:00,1.628,1.6284,1.627,1.6273,681500000.0
2006-03-15 16:10:00,1.6275,1.6286,1.6269,1.6283,681500000.0
2006-03-15 16:15:00,1.6282,1.6285,1.6275,1.6282,681500000.0
2006-03-15 16:20:00,1.628,1.6287,1.6275,1.6279,681500000.0
2006-03-15 16:25:00,1.6278,1.6282,1.6272,1.6274,681500000.0
2006-03-15 16:30:00,1.6276,1.628,1.6275,1.6279,681500000.0
2006-03-15 16:35:00,1.6278,1.628,1.627,1.6274,681500000.0
2006-03-15 16:40:00,1.6275,1.6282,1.6272,1.6278,681500000.0
2006-03-15 16:45:00,1.6277,1.6296,1.6276,1.6294,681500000.0
2006-03-15 16:50:00,1.6295,1.6295,1.6286,1.6291,681500000.0
2006-03-15 16:55:00,1.6292,1.6306,1.6292,1.6293,681500000.0
2006-03-15 17:00:00,1.6295,1.63,1.629,1.629,681500000.0
2006-03-15 17:05:00,1.6289,1.6304,1.6289,1.6296,681500000.0
2006-03-15 17:10:00,1.6295,1.6302,1.6289,1.6296,681500000.0
2006-03-15 17:15:00,1.6295,1.6296,1.6288,1.6294,681500000.0
2006-03-15 17:20:00,1.6293,1.6302,1.629,1.63,681500000.0
2006-03-15 17:25:00,1.6301,1.6304,1.6295,1.6301,681500000.0
2006-03-15 17:30:00,1.6302,1.6315,1.6297,1.6298,681500000.0
2006-03-15 17:35:00,1.6299,1.6306,1.6294,1.6306,681500000.0
2006-03-15 17:40:00,1.6304,1.6321,1.6304,1.6318,681500000.0
2006-03-15 17:45:00,1.6321,1.6323,1.6315,1.6318,681500000.0
2006-03-15 17:50:00,1.632,1.6321,1.6311,1.6315,681500000.0
2006-03-15 17:55:00,1.6316,1.6319,1.6312,1.6316,681500000.0
2006-03-15 18:00:00,1.6315,1.6325,1.6315,1.6325,681500000.0
2006-03-15 18:05:00,1.6323,1.6329,1.632,1.6322,681500000.0
2006-03-15 18:10:00,1.632,1.6321,1.6315,1.6318,681500000.0
2006-03-15 18:15:00,1.6317,1.6323,1.6314,1.632,681500000.0
2006-03-15 18:20:00,1.6321,1.6325,1.6319,1.6324,681500000.0
2006-03-15 18:25:00,1.6323,1.6323,1.6313,1.6315,545200000.0
2006-03-15 18:30:00,1.6314,1.6314,1.6312,1.6314,545200000.0
2006-03-15 18:35:00,1.6316,1.6316,1.6311,1.6314,681500000.0
2006-03-15 18:40:00,1.6313,1.6316,1.6312,1.6314,681500000.0
2006-03-15 18:45:00,1.6315,1.6323,1.6314,1.6323,681500000.0
2006-03-15 18:50:00,1.6322,1.6324,1.632,1.6321,681500000.0
2006-03-15 18:55:00,1.632,1.6323,1.6318,1.6323,681500000.0
2006-03-15 19:00:00,1.6322,1.6323,1.6319,1.6319,681500000.0
2006-03-15 19:05:00,1.6318,1.6321,1.6315,1.6321,681500000.0
2006-03-15 19:10:00,1.632,1.6321,1.6319,1.6319,545200000.0
2006-03-15 19:15:00,1.632,1.6323,1.6317,1.6317,545200000.0
2006-03-15 19:20:00,1.6318,1.6323,1.6318,1.6323,681500000.0
2006-03-15 19:25:00,1.6324,1.6325,1.6321,1.6321,681500000.0
2006-03-15 19:30:00,1.6322,1.6328,1.632,1.6325,681500000.0
2006-03-15 19:35:00,1.6327,1.6332,1.6323,1.6331,681500000.0
2006-03-15 19:40:00,1.633,1.633,1.6323,1.6326,681500000.0
2006-03-15 19:45:00,1.6327,1.6329,1.632,1.632,681500000.0
2006-03-15 19:50:00,1.6321,1.6323,1.6319,1.6321,408900000.0
2006-03-15 19:55:00,1.6323,1.6323,1.6318,1.632,545200000.0
2006-03-15 20:00:00,1.6319,1.6324,1.6318,1.6321,681500000.0
2006-03-15 20:05:00,1.632,1.6334,1.632,1.6329,681500000.0
2006-03-15 20:10:00,1.633,1.633,1.6323,1.6326,681500000.0
2006-03-15 20:15:00,1.6325,1.6327,1.6324,1.6326,681500000.0
2006-03-15 20:20:00,1.6328,1.6334,1.6326,1.6332,681500000.0
2006-03-15 20:25:00,1.6331,1.6334,1.6329,1.6333,681500000.0
2006-03-15 20:30:00,1.6332,1.6335,1.6327,1.633,681500000.0
2006-03-15 20:35:00,1.6331,1.6334,1.6326,1.6333,681500000.0
2006-03-15 20:40:00,1.6334,1.634,1.6332,1.6335,681500000.0
2006-03-15 20:45:00,1.6336,1.6339,1.6333,1.6335,681500000.0
2006-03-15 20:50:00,1.6334,1.6346,1.6333,1.6345,681500000.0
2006-03-15 20:55:00,1.6344,1.6347,1.634,1.634,681500000.0
2006-03-15 21:00:00,1.6339,1.6342,1.6334,1.6336,681500000.0
2006-03-15 21:05:00,1.6337,1.6337,1.6334,1.6335,681500000.0
2006-03-15 21:10:00,1.6336,1.6336,1.6331,1.6332,681500000.0
2006-03-15 21:15:00,1.6333,1.6334,1.632,1.632,545200000.0
2006-03-15 21:20:00,1.6319,1.6334,1.6317,1.6327,681500000.0
2006-03-15 21:25:00,1.6326,1.6335,1.6326,1.633,681500000.0
2006-03-15 21:30:00,1.6329,1.633,1.6322,1.6326,681500000.0
2006-03-15 21:35:00,1.6327,1.633,1.6324,1.6325,545200000.0
2006-03-15 21:40:00,1.6327,1.6328,1.6324,1.6325,545200000.0
2006-03-15 21:45:00,1.6324,1.6333,1.6324,1.633,681500000.0
2006-03-15 21:50:00,1.6332,1.6333,1.6328,1.6332,681500000.0
2006-03-15 21:55:00,1.633,1.6336,1.6328,1.6332,681500000.0
2006-03-15 22:00:00,1.6331,1.6333,1.6328,1.633,681500000.0
2006-03-15 22:05:00,1.6329,1.6329,1.6324,1.6326,681500000.0
2006-03-15 22:10:00,1.6324,1.6331,1.6324,1.6328,681500000.0
2006-03-15 22:15:00,1.6326,1.6328,1.6323,1.6326,681500000.0
2006-03-15 22:20:00,1.6327,1.6328,1.6323,1.6326,408900000.0
2006-03-15 22:25:00,1.6327,1.6332,1.6327,1.6331,545200000.0
2006-03-15 22:30:00,1.6332,1.6334,1.6322,1.6322,681500000.0
2006-03-15 22:35:00,1.6323,1.6324,1.6319,1.632,681500000.0
2006-03-15 22:40:00,1.6319,1.6322,1.6319,1.632,545200000.0
2006-03-15 22:45:00,1.6319,1.6321,1.6319,1.6321,408900000.0
2006-03-15 22:50:00,1.632,1.632,1.6315,1.6316,545200000.0
2006-03-15 22:55:00,1.6315,1.632,1.6315,1.6319,681500000.0
2006-03-15 23:00:00,1.632,1.633,1.6319,1.6328,681500000.0
2006-03-15 23:05:00,1.6329,1.6332,1.632,1.6326,681500000.0
2006-03-15 23:10:00,1.6325,1.6332,1.6325,1.6326,681500000.0
2006-03-15 23:15:00,1.6325,1.6332,1.6325,1.6332,681500000.0
2006-03-15 23:20:00,1.6331,1.6333,1.6329,1.633,681500000.0
2006-03-15 23:25:00,1.6329,1.633,1.6327,1.6328,681500000.0
2006-03-15 23:30:00,1.6329,1.6331,1.6326,1.6326,681500000.0
2006-03-15 23:35:00,1.6328,1.6335,1.6326,1.6335,681500000.0
2006-03-15 23:40:00,1.6334,1.6334,1.6323,1.6323,681500000.0
2006-03-15 23:45:00,1.6324,1.6326,1.6319,1.6322,681500000.0
2006-03-15 23:50:00,1.6324,1.6328,1.6322,1.6328,545200000.0
2006-03-15 23:55:00,1.6326,1.6328,1.6324,1.6326,545200000.0
2006-03-16 00:00:00,1.6325,1.6328,1.6324,1.6327,545200000.0
2006-03-16 00:05:00,1.6325,1.6327,1.6324,1.6327,545200000.0
2006-03-16 00:10:00,1.6329,1.6329,1.6324,1.6328,681500000.0
2006-03-16 00:15:00,1.6327,1.6331,1.6324,1.6328,681500000.0
2006-03-16 00:20:00,1.6329,1.6329,1.6323,1.6325,681500000.0
2006-03-16 00:25:00,1.6323,1.6325,1.6321,1.6324,681500000.0
2006-03-16 00:30:00,1.6323,1.6326,1.632,1.6325,681500000.0
2006-03-16 00:35:00,1.6324,1.6328,1.6321,1.6322,681500000.0
2006-03-16 00:40:00,1.6323,1.6324,1.6321,1.6323,681500000.0
2006-03-16 00:45:00,1.6322,1.6333,1.6322,1.6327,681500000.0
2006-03-16 00:50:00,1.6328,1.6335,1.6324,1.6328,681500000.0
2006-03-16 00:55:00,1.6329,1.6333,1.6326,1.6332,681500000.0
2006-03-16 01:00:00,1.6333,1.6333,1.6325,1.6328,681500000.0
2006-03-16 01:05:00,1.6327,1.6334,1.6326,1.6333,681500000.0
2006-03-16 01:10:00,1.6332,1.6333,1.6329,1.6329,681500000.0
2006-03-16 01:15:00,1.6327,1.6332,1.6326,1.633,681500000.0
2006-03-16 01:20:00,1.6329,1.633,1.6323,1.6326,681500000.0
2006-03-16 01:25:00,1.6327,1.6327,1.6322,1.6323,545200000.0
2006-03-16 01:30:00,1.6324,1.6328,1.6323,1.6328,681500000.0
2006-03-16 01:35:00,1.6327,1.633,1.6325,1.633,681500000.0
2006-03-16 01:40:00,1.6329,1.633,1.6323,1.6323,545200000.0
2006-03-16 01:45:00,1.6324,1.6326,1.6319,1.6321,545200000.0
2006-03-16 01:50:00,1.6322,1.6325,1.632,1.6323,681500000.0
2006-03-16 01:55:00,1.6322,1.6323,1.6315,1.6318,681500000.0
2006-03-16 02:00:00,1.6319,1.6325,1.6317,1.6324,681500000.0
2006-03-16 02:05:00,1.6322,1.633,1.6318,1.6329,681500000.0
2006-03-16 02:10:00,1.6328,1.6332,1.6323,1.6329,681500000.0
2006-03-16 02:15:00,1.633,1.6332,1.6327,1.6329,681500000.0
2006-03-16 02:20:00,1.633,1.633,1.6323,1.6327,681500000.0
2006-03-16 02:25:00,1.6329,1.6329,1.6324,1.6328,681500000.0
2006-03-16 02:30:00,1.633,1.6333,1.6327,1.633,681500000.0
2006-03-16 02:35:00,1.6332,1.6334,1.633,1.6332,681500000.0
2006-03-16 02:40:00,1.633,1.6332,1.6327,1.6331,545200000.0
2006-03-16 02:45:00,1.633,1.6332,1.633,1.6332,408900000.0
2006-03-16 02:50:00,1.6333,1.6335,1.633,1.6331,681500000.0
2006-03-16 02:55:00,1.633,1.6336,1.633,1.6335,545200000.0
2006-03-16 03:00:00,1.6334,1.6336,1.6323,1.6326,681500000.0
2006-03-16 03:05:00,1.6325,1.6325,1.6321,1.6324,545200000.0
2006-03-16 03:10:00,1.6323,1.6324,1.6322,1.6323,681500000.0
2006-03-16 03:15:00,1.6322,1.6335,1.6322,1.633,681500000.0
2006-03-16 03:20:00,1.6329,1.633,1.6327,1.6328,681500000.0
2006-03-16 03:25:00,1.633,1.6331,1.6325,1.6328,681500000.0
2006-03-16 03:30:00,1.6327,1.6327,1.6323,1.6325,681500000.0
2006-03-16 03:35:00,1.6327,1.6331,1.6327,1.633,681500000.0
2006-03-16 03:40:00,1.6333,1.6333,1.6329,1.6331,681500000.0
2006-03-16 03:45:00,1.6332,1.6341,1.6331,1.6339,681500000.0
2006-03-16 03:50:00,1.6338,1.6341,1.6336,1.6337,545200000.0
2006-03-16 03:55:00,1.6336,1.6338,1.6332,1.6334,681500000.0
2006-03-16 04:00:00,1.6335,1.6337,1.6333,1.6333,681500000.0
2006-03-16 04:05:00,1.6334,1.6337,1.6334,1.6337,681500000.0
2006-03-16 04:10:00,1.6335,1.6336,1.6334,1.6336,545200000.0
2006-03-16 04:15:00,1.6335,1.6336,1.6329,1.6332,681500000.0
2006-03-16 04:20:00,1.633,1.6331,1.6325,1.6327,681500000.0
2006-03-16 04:25:00,1.6326,1.6329,1.6325,1.6326,545200000.0
2006-03-16 04:30:00,1.6325,1.6327,1.6323,1.6324,681500000.0
2006-03-16 04:35:00,1.6323,1.6323,1.6315,1.6318,681500000.0
2006-03-16 04:40:00,1.6317,1.6319,1.6313,1.6318,681500000.0
2006-03-16 04:45:00,1.6317,1.6322,1.6316,1.632,681500000.0
2006-03-16 04:50:00,1.6319,1.6321,1.6319,1.632,408900000.0
2006-03-16 04:55:00,1.6319,1.6319,1.6315,1.6317,681500000.0
2006-03-16 05:00:00,1.6316,1.6318,1.6313,1.6314,408900000.0
2006-03-16 05:05:00,1.6315,1.6318,1.6313,1.6313,681500000.0
2006-03-16 05:10:00,1.6314,1.6319,1.6314,1.6319,545200000.0
2006-03-16 05:15:00,1.632,1.632,1.6315,1.6318,681500000.0
2006-03-16 05:20:00,1.6319,1.632,1.6318,1.6319,408900000.0
2006-03-16 05:25:00,1.632,1.6324,1.6319,1.6321,681500000.0
2006-03-16 05:30:00,1.6319,1.6321,1.6314,1.6319,681500000.0
2006-03-16 05:35:00,1.632,1.6321,1.6317,1.6318,681500000.0
2006-03-16 05:40:00,1.6319,1.6324,1.6318,1.6321,681500000.0
2006-03-16 05:45:00,1.6322,1.6335,1.6319,1.6328,681500000.0
2006-03-16 05:50:00,1.6329,1.6332,1.6325,1.6329,681500000.0
2006-03-16 05:55:00,1.6328,1.6331,1.6324,1.6327,681500000.0
2006-03-16 06:00:00,1.6328,1.6331,1.6326,1.6328,681500000.0
2006-03-16 06:05:00,1.6329,1.6331,1.6327,1.6327,681500000.0
2006-03-16 06:10:00,1.6326,1.633,1.6325,1.6327,681500000.0
2006-03-16 06:15:00,1.6328,1.6331,1.6327,1.633,681500000.0
2006-03-16 06:20:00,1.6329,1.6334,1.6327,1.6334,681500000.0
2006-03-16 06:25:00,1.6333,1.6345,1.6332,1.6342,681500000.0
2006-03-16 06:30:00,1.634,1.6347,1.6339,1.6342,681500000.0
2006-03-16 06:35:00,1.6343,1.6346,1.6341,1.6344,681500000.0
2006-03-16 06:40:00,1.6343,1.6349,1.634,1.6348,681500000.0
2006-03-16 06:45:00,1.6349,1.6361,1.6346,1.6357,681500000.0
2006-03-16 06:50:00,1.6359,1.6363,1.6351,1.6355,681500000.0
2006-03-16 06:55:00,1.6354,1.6354,1.6341,1.6352,681500000.0
2006-03-16 07:00:00,1.6354,1.6362,1.6349,1.6357,681500000.0
2006-03-16 07:05:00,1.6356,1.636,1.635,1.635,681500000.0
2006-03-16 07:10:00,1.6351,1.6358,1.635,1.6352,681500000.0
2006-03-16 07:15:00,1.6351,1.6359,1.6349,1.635,681500000.0
2006-03-16 07:20:00,1.6351,1.6354,1.635,1.6351,681500000.0
2006-03-16 07:25:00,1.635,1.6359,1.635,1.6354,681500000.0
2006-03-16 07:30:00,1.6355,1.6372,1.6352,1.6364,681500000.0
2006-03-16 07:35:00,1.6363,1.6367,1.6356,1.6365,681500000.0
2006-03-16 07:40:00,1.6364,1.6367,1.6354,1.6359,681500000.0
2006-03-16 07:45:00,1.636,1.6367,1.6349,1.6351,681500000.0
2006-03-16 07:50:00,1.6349,1.6356,1.6346,1.6353,681500000.0
2006-03-16 07:55:00,1.6351,1.6351,1.6347,1.6351,681500000.0
2006-03-16 08:00:00,1.6352,1.6353,1.6347,1.6349,681500000.0
2006-03-16 08:05:00,1.6347,1.6356,1.6341,1.6346,681500000.0
2006-03-16 08:10:00,1.6347,1.6347,1.6335,1.6342,681500000.0
2006-03-16 08:15:00,1.6343,1.6345,1.6332,1.6334,681500000.0
2006-03-16 08:20:00,1.6336,1.6339,1.6334,1.6335,681500000.0
2006-03-16 08:25:00,1.6336,1.6338,1.6329,1.6331,681500000.0
2006-03-16 08:30:00,1.6333,1.6346,1.633,1.6341,681500000.0
2006-03-16 08:35:00,1.634,1.6354,1.6337,1.6343,681500000.0
2006-03-16 08:40:00,1.6344,1.6351,1.6343,1.6348,681500000.0
2006-03-16 08:45:00,1.635,1.6358,1.6346,1.6352,681500000.0
2006-03-16 08:50:00,1.635,1.6359,1.635,1.6354,681500000.0
2006-03-16 08:55:00,1.6353,1.6357,1.6351,1.6355,681500000.0
2006-03-16 09:00:00,1.6356,1.6368,1.6354,1.6365,681500000.0
2006-03-16 09:05:00,1.6366,1.637,1.6358,1.6363,681500000.0
2006-03-16 09:10:00,1.6361,1.6365,1.636,1.6365,681500000.0
2006-03-16 09:15:00,1.6366,1.6367,1.6356,1.6362,681500000.0
2006-03-16 09:20:00,1.6363,1.6364,1.6358,1.6358,681500000.0
2006-03-16 09:25:00,1.636,1.6363,1.6356,1.6359,681500000.0
2006-03-16 09:30:00,1.636,1.6362,1.6359,1.6359,545200000.0
2006-03-16 09:35:00,1.636,1.636,1.6347,1.6351,545200000.0
2006-03-16 09:40:00,1.6347,1.6351,1.6345,1.6349,681500000.0
2006-03-16 09:45:00,1.6346,1.6352,1.6346,1.635,681500000.0
2006-03-16 09:50:00,1.6351,1.6359,1.6351,1.6359,681500000.0
2006-03-16 09:55:00,1.6358,1.6371,1.6357,1.6369,681500000.0
2006-03-16 10:00:00,1.6367,1.637,1.6362,1.6363,681500000.0
2006-03-16 10:05:00,1.6364,1.6367,1.6356,1.636,681500000.0
2006-03-16 10:10:00,1.6361,1.6362,1.6358,1.636,545200000.0
2006-03-16 10:15:00,1.6361,1.6364,1.636,1.6362,681500000.0
2006-03-16 10:20:00,1.6363,1.6364,1.6358,1.6364,681500000.0
2006-03-16 10:25:00,1.6363,1.6367,1.6362,1.6363,681500000.0
2006-03-16 10:30:00,1.6364,1.6366,1.6358,1.6358,681500000.0
2006-03-16 10:35:00,1.6359,1.6362,1.6356,1.636,681500000.0
2006-03-16 10:40:00,1.6358,1.636,1.6354,1.636,545200000.0
2006-03-16 10:45:00,1.6361,1.637,1.636,1.6368,681500000.0
2006-03-16 10:50:00,1.637,1.6372,1.6365,1.6367,681500000.0
2006-03-16 10:55:00,1.6368,1.6371,1.6359,1.6362,681500000.0
2006-03-16 11:00:00,1.6361,1.6364,1.6359,1.6363,545200000.0
2006-03-16 11:05:00,1.636,1.6365,1.6359,1.6361,681500000.0
2006-03-16 11:10:00,1.6362,1.6375,1.6362,1.6368,681500000.0
2006-03-16 11:15:00,1.6369,1.6378,1.6367,1.6377,681500000.0
2006-03-16 11:20:00,1.6376,1.6378,1.6367,1.6372,681500000.0
2006-03-16 11:25:00,1.6371,1.6374,1.6369,1.6371,681500000.0
2006-03-16 11:30:00,1.637,1.6376,1.637,1.6372,681500000.0
2006-03-16 11:35:00,1.6371,1.6388,1.6371,1.6385,681500000.0
2006-03-16 11:40:00,1.6386,1.639,1.6382,1.6383,681500000.0
2006-03-16 11:45:00,1.6384,1.6384,1.638,1.6381,681500000.0
2006-03-16 11:50:00,1.6382,1.6382,1.6376,1.6381,681500000.0
2006-03-16 11:55:00,1.6383,1.6383,1.6375,1.6379,681500000.0
2006-03-16 12:00:00,1.638,1.639,1.6376,1.6388,681500000.0
2006-03-16 12:05:00,1.6389,1.6394,1.6385,1.6393,681500000.0
2006-03-16 12:10:00,1.6392,1.6404,1.6391,1.6398,681500000.0
2006-03-16 12:15:00,1.6399,1.6399,1.6388,1.6388,681500000.0
2006-03-16 12:20:00,1.639,1.6396,1.639,1.6394,681500000.0
2006-03-16 12:25:00,1.6396,1.6396,1.6391,1.6393,545200000.0
2006-03-16 12:30:00,1.6392,1.6393,1.6389,1.6391,545200000.0
2006-03-16 12:35:00,1.6388,1.6396,1.6388,1.6393,681500000.0
2006-03-16 12:40:00,1.6394,1.6395,1.6388,1.6392,681500000.0
2006-03-16 12:45:00,1.639,1.6394,1.6387,1.6393,545200000.0
2006-03-16 12:50:00,1.6392,1.6394,1.6386,1.6386,681500000.0
2006-03-16 12:55:00,1.6387,1.6393,1.6386,1.6389,681500000.0
2006-03-16 13:00:00,1.6388,1.6391,1.6382,1.6382,681500000.0
2006-03-16 13:05:00,1.6383,1.6387,1.6376,1.6376,681500000.0
2006-03-16 13:10:00,1.6379,1.6386,1.6377,1.6386,681500000.0
2006-03-16 13:15:00,1.6388,1.6389,1.6385,1.6389,681500000.0
2006-03-16 13:20:00,1.6388,1.6391,1.6386,1.639,681500000.0
2006-03-16 13:25:00,1.6387,1.6392,1.6387,1.6389,681500000.0
2006-03-16 13:30:00,1.6388,1.6393,1.6385,1.6387,681500000.0
2006-03-16 13:35:00,1.6385,1.6389,1.6385,1.6388,681500000.0
2006-03-16 13:40:00,1.6386,1.6389,1.6383,1.6385,681500000.0
2006-03-16 13:45:00,1.6384,1.6389,1.6383,1.6389,681500000.0
2006-03-16 13:50:00,1.6388,1.6396,1.6387,1.6393,681500000.0
2006-03-16 13:55:00,1.6394,1.6396,1.6387,1.6389,681500000.0
2006-03-16 14:00:00,1.639,1.639,1.6384,1.6387,681500000.0
2006-03-16 14:05:00,1.6388,1.6388,1.638,1.6381,681500000.0
2006-03-16 14:10:00,1.638,1.6383,1.6379,1.6381,681500000.0
2006-03-16 14:15:00,1.6382,1.6392,1.6381,1.639,681500000.0
2006-03-16 14:20:00,1.6391,1.6404,1.639,1.6402,681500000.0
2006-03-16 14:25:00,1.6401,1.6413,1.6398,1.6405,681500000.0
2006-03-16 14:30:00,1.6409,1.6437,1.6406,1.6428,681500000.0
2006-03-16 14:35:00,1.6427,1.6434,1.6419,1.6431,681500000.0
2006-03-16 14:40:00,1.6433,1.6433,1.6418,1.6418,681500000.0
2006-03-16 14:45:00,1.642,1.6421,1.6412,1.6412,681500000.0
2006-03-16 14:50:00,1.6413,1.6424,1.6411,1.6422,681500000.0
2006-03-16 14:55:00,1.6421,1.6443,1.6421,1.6435,681500000.0
2006-03-16 15:00:00,1.6434,1.6455,1.6432,1.6449,681500000.0
2006-03-16 15:05:00,1.6452,1.6453,1.6445,1.6452,681500000.0
2006-03-16 15:10:00,1.6454,1.6457,1.6448,1.6451,681500000.0
2006-03-16 15:15:00,1.645,1.6459,1.6444,1.6455,681500000.0
2006-03-16 15:20:00,1.6456,1.6461,1.6453,1.6458,681500000.0
2006-03-16 15:25:00,1.6457,1.6465,1.6455,1.6463,681500000.0
2006-03-16 15:30:00,1.6462,1.6502,1.6462,1.6484,681500000.0
2006-03-16 15:35:00,1.6485,1.6492,1.6475,1.6489,681500000.0
2006-03-16 15:40:00,1.6491,1.6496,1.6489,1.6493,681500000.0
2006-03-16 15:45:00,1.6495,1.6506,1.6489,1.6504,681500000.0
2006-03-16 15:50:00,1.6505,1.6535,1.6502,1.6528,681500000.0
2006-03-16 15:55:00,1.6529,1.6534,1.652,1.6522,681500000.0
2006-03-16 16:00:00,1.652,1.6529,1.6516,1.6527,681500000.0
2006-03-16 16:05:00,1.6526,1.6534,1.6518,1.6522,681500000.0
2006-03-16 16:10:00,1.652,1.6523,1.6509,1.651,681500000.0
2006-03-16 16:15:00,1.6509,1.6514,1.6504,1.6504,681500000.0
2006-03-16 16:20:00,1.6506,1.651,1.65,1.6504,681500000.0
2006-03-16 16:25:00,1.6505,1.6515,1.6503,1.6511,681500000.0
2006-03-16 16:30:00,1.6509,1.6517,1.6506,1.6517,681500000.0
2006-03-16 16:35:00,1.6516,1.6524,1.6513,1.6515,681500000.0
2006-03-16 16:40:00,1.6514,1.6525,1.6514,1.6518,681500000.0
2006-03-16 16:45:00,1.652,1.6522,1.6511,1.6514,681500000.0
2006-03-16 16:50:00,1.6515,1.6517,1.6506,1.6513,681500000.0
2006-03-16 16:55:00,1.6514,1.6553,1.6512,1.6544,681500000.0
2006-03-16 17:00:00,1.6542,1.6546,1.6531,1.6533,681500000.0
2006-03-16 17:05:00,1.6532,1.6556,1.6528,1.6544,681500000.0
2006-03-16 17:10:00,1.6546,1.6549,1.6537,1.6539,681500000.0
2006-03-16 17:15:00,1.6542,1.655,1.6542,1.6542,681500000.0
2006-03-16 17:20:00,1.6541,1.6541,1.6535,1.6535,681500000.0
2006-03-16 17:25:00,1.6536,1.6537,1.6529,1.6529,681500000.0
2006-03-16 17:30:00,1.6531,1.6531,1.6521,1.6528,681500000.0
2006-03-16 17:35:00,1.6527,1.654,1.6527,1.6535,681500000.0
2006-03-16 17:40:00,1.6536,1.6538,1.6515,1.6515,681500000.0
2006-03-16 17:45:00,1.6517,1.6531,1.6517,1.6529,681500000.0
2006-03-16 17:50:00,1.6528,1.6539,1.6526,1.6531,681500000.0
2006-03-16 17:55:00,1.653,1.6533,1.6523,1.6527,681500000.0
2006-03-16 18:00:00,1.6526,1.6541,1.6525,1.6535,681500000.0
2006-03-16 18:05:00,1.6533,1.6536,1.6523,1.6527,681500000.0
2006-03-16 18:10:00,1.6526,1.6531,1.6523,1.6528,681500000.0
2006-03-16 18:15:00,1.6527,1.6537,1.6527,1.6531,681500000.0
2006-03-16 18:20:00,1.6532,1.6541,1.6526,1.6541,681500000.0
2006-03-16 18:25:00,1.654,1.6541,1.6524,1.6528,681500000.0
2006-03-16 18:30:00,1.6529,1.6536,1.6524,1.6524,681500000.0
2006-03-16 18:35:00,1.6525,1.6528,1.6519,1.6522,681500000.0
2006-03-16 18:40:00,1.6523,1.6523,1.6515,1.6522,681500000.0
2006-03-16 18:45:00,1.6523,1.6533,1.6514,1.6514,681500000.0
2006-03-16 18:50:00,1.6515,1.6516,1.6502,1.6506,681500000.0
2006-03-16 18:55:00,1.6507,1.651,1.6498,1.65,681500000.0
2006-03-16 19:00:00,1.6497,1.6504,1.6493,1.6502,681500000.0
2006-03-16 19:05:00,1.6501,1.6507,1.6499,1.6505,681500000.0
2006-03-16 19:10:00,1.6506,1.6506,1.6501,1.6504,681500000.0
2006-03-16 19:15:00,1.6503,1.6507,1.6499,1.6506,681500000.0
2006-03-16 19:20:00,1.6505,1.6511,1.6504,1.651,681500000.0
2006-03-16 19:25:00,1.6509,1.6511,1.6508,1.651,681500000.0
2006-03-16 19:30:00,1.6509,1.6517,1.6507,1.6515,545200000.0
2006-03-16 19:35:00,1.6516,1.6517,1.6512,1.6514,681500000.0
2006-03-16 19:40:00,1.6513,1.6514,1.6507,1.6509,681500000.0
2006-03-16 19:45:00,1.651,1.6513,1.6509,1.6513,681500000.0
2006-03-16 19:50:00,1.6514,1.6517,1.651,1.6511,681500000.0
2006-03-16 19:55:00,1.651,1.6513,1.6508,1.651,681500000.0
2006-03-16 20:00:00,1.6511,1.6521,1.6511,1.6516,681500000.0
2006-03-16 20:05:00,1.6517,1.652,1.6514,1.6519,681500000.0
2006-03-16 20:10:00,1.652,1.6521,1.6509,1.651,681500000.0
2006-03-16 20:15:00,1.6509,1.6511,1.6507,1.651,545200000.0
2006-03-16 20:20:00,1.6509,1.651,1.6503,1.6504,681500000.0
2006-03-16 20:25:00,1.6505,1.6511,1.6504,1.6507,545200000.0
2006-03-16 20:30:00,1.6506,1.6512,1.6505,1.6512,681500000.0
2006-03-16 20:35:00,1.651,1.6514,1.6508,1.6509,545200000.0
2006-03-16 20:40:00,1.6512,1.6513,1.6508,1.6512,681500000.0
2006-03-16 20:45:00,1.6511,1.6512,1.6509,1.651,681500000.0
2006-03-16 20:50:00,1.6511,1.6512,1.6508,1.6512,681500000.0
2006-03-16 20:55:00,1.6511,1.6512,1.6506,1.6506,681500000.0
2006-03-16 21:00:00,1.6504,1.6509,1.6502,1.6505,681500000.0
2006-03-16 21:05:00,1.6504,1.6506,1.6502,1.6505,681500000.0
2006-03-16 21:10:00,1.6506,1.6506,1.6497,1.6498,681500000.0
2006-03-16 21:15:00,1.6499,1.6506,1.6497,1.6503,681500000.0
2006-03-16 21:20:00,1.6499,1.6506,1.6498,1.6505,681500000.0
2006-03-16 21:25:00,1.6504,1.6506,1.6502,1.6504,681500000.0
2006-03-16 21:30:00,1.6503,1.6505,1.6495,1.6498,681500000.0
2006-03-16 21:35:00,1.6499,1.6503,1.6497,1.6503,681500000.0
2006-03-16 21:40:00,1.6501,1.6503,1.6499,1.65,545200000.0
2006-03-16 21:45:00,1.6501,1.6502,1.6495,1.6496,545200000.0
2006-03-16 21:50:00,1.6497,1.6503,1.6496,1.6503,545200000.0
2006-03-16 21:55:00,1.6502,1.6506,1.6501,1.6505,681500000.0
2006-03-16 22:00:00,1.6506,1.6506,1.6498,1.6498,545200000.0
2006-03-16 22:05:00,1.6497,1.6498,1.6488,1.6489,681500000.0
2006-03-16 22:10:00,1.649,1.6499,1.6488,1.6499,681500000.0
2006-03-16 22:15:00,1.6497,1.6504,1.6497,1.6501,681500000.0
2006-03-16 22:20:00,1.65,1.6502,1.6488,1.6498,681500000.0
2006-03-16 22:25:00,1.65,1.65,1.6493,1.6496,681500000.0
2006-03-16 22:30:00,1.6495,1.6503,1.6495,1.6503,681500000.0
2006-03-16 22:35:00,1.6502,1.6506,1.65,1.6503,681500000.0
2006-03-16 22:40:00,1.6502,1.6506,1.6502,1.6503,681500000.0
2006-03-16 22:45:00,1.6501,1.6504,1.6496,1.6496,545200000.0
2006-03-16 22:50:00,1.6495,1.6502,1.6493,1.6502,681500000.0
2006-03-16 22:55:00,1.65,1.6505,1.6499,1.6503,681500000.0
2006-03-16 23:00:00,1.6502,1.6504,1.6497,1.65,681500000.0
2006-03-16 23:05:00,1.6504,1.6505,1.65,1.6502,545200000.0
2006-03-16 23:10:00,1.6503,1.6506,1.6503,1.6504,681500000.0
2006-03-16 23:15:00,1.6505,1.6507,1.65,1.65,681500000.0
2006-03-16 23:20:00,1.6498,1.6504,1.6498,1.6504,681500000.0
2006-03-16 23:25:00,1.6503,1.6505,1.6497,1.6497,681500000.0
2006-03-16 23:30:00,1.6498,1.6499,1.6478,1.6478,681500000.0
2006-03-16 23:35:00,1.648,1.6485,1.6477,1.6477,681500000.0
2006-03-16 23:40:00,1.648,1.6489,1.6478,1.6486,681500000.0
2006-03-16 23:45:00,1.6485,1.6487,1.6479,1.6484,681500000.0
2006-03-16 23:50:00,1.6482,1.6487,1.648,1.6483,681500000.0
2006-03-16 23:55:00,1.6484,1.6485,1.6479,1.6479,681500000.0
2006-03-17 00:00:00,1.648,1.6484,1.6478,1.6481,681500000.0
2006-03-17 00:05:00,1.6479,1.6485,1.6479,1.6483,681500000.0
2006-03-17 00:10:00,1.6482,1.6485,1.6477,1.6481,681500000.0
2006-03-17 00:15:00,1.6482,1.6486,1.6482,1.6483,545200000.0
2006-03-17 00:20:00,1.6482,1.6483,1.6479,1.6482,681500000.0
2006-03-17 00:25:00,1.6481,1.6481,1.6477,1.6477,681500000.0
2006-03-17 00:30:00,1.6479,1.648,1.6473,1.6476,681500000.0
2006-03-17 00:35:00,1.6477,1.649,1.6477,1.6488,681500000.0
2006-03-17 00:40:00,1.6491,1.6494,1.6488,1.6491,681500000.0
2006-03-17 00:45:00,1.649,1.6492,1.6489,1.6492,545200000.0
2006-03-17 00:50:00,1.6493,1.6494,1.6489,1.6491,545200000.0
2006-03-17 00:55:00,1.6492,1.6496,1.6489,1.6493,681500000.0
2006-03-17 01:00:00,1.6492,1.6495,1.6487,1.6493,681500000.0
2006-03-17 01:05:00,1.6492,1.6495,1.6491,1.6493,681500000.0
2006-03-17 01:10:00,1.6492,1.6497,1.649,1.6496,681500000.0
2006-03-17 01:15:00,1.6495,1.65,1.6495,1.6499,545200000.0
2006-03-17 01:20:00,1.6501,1.6501,1.6496,1.65,681500000.0
2006-03-17 01:25:00,1.6499,1.6499,1.6493,1.6497,681500000.0
2006-03-17 01:30:00,1.6496,1.6505,1.6496,1.65,681500000.0
2006-03-17 01:35:00,1.6502,1.6511,1.6501,1.6509,681500000.0
2006-03-17 01:40:00,1.651,1.6516,1.6503,1.6511,681500000.0
2006-03-17 01:45:00,1.6508,1.6515,1.6508,1.6512,681500000.0
2006-03-17 01:50:00,1.651,1.6514,1.6508,1.6509,681500000.0
2006-03-17 01:55:00,1.6507,1.6511,1.6504,1.6506,681500000.0
2006-03-17 02:00:00,1.6505,1.6511,1.6501,1.6508,681500000.0
2006-03-17 02:05:00,1.6507,1.6515,1.6504,1.6513,681500000.0
2006-03-17 02:10:00,1.6512,1.6515,1.6509,1.6515,545200000.0
2006-03-17 02:15:00,1.6514,1.6515,1.6509,1.6509,681500000.0
2006-03-17 02:20:00,1.651,1.6511,1.6505,1.6509,681500000.0
2006-03-17 02:25:00,1.6508,1.6511,1.6507,1.6508,681500000.0
2006-03-17 02:30:00,1.6507,1.6515,1.6507,1.6515,681500000.0
2006-03-17 02:35:00,1.6516,1.6518,1.6512,1.6518,681500000.0
2006-03-17 02:40:00,1.6519,1.6522,1.6516,1.6521,681500000.0
2006-03-17 02:45:00,1.6522,1.6535,1.6522,1.6534,681500000.0
2006-03-17 02:50:00,1.6535,1.6538,1.653,1.6531,681500000.0
2006-03-17 02:55:00,1.6532,1.6532,1.6525,1.6525,545200000.0
2006-03-17 03:00:00,1.6523,1.6525,1.6518,1.652,681500000.0
2006-03-17 03:05:00,1.6522,1.6527,1.6522,1.6525,681500000.0
2006-03-17 03:10:00,1.6526,1.6526,1.6523,1.6525,545200000.0
2006-03-17 03:15:00,1.6524,1.6525,1.6514,1.6517,681500000.0
2006-03-17 03:20:00,1.6516,1.6521,1.6516,1.652,681500000.0
2006-03-17 03:25:00,1.6521,1.6523,1.6517,1.6518,681500000.0
2006-03-17 03:30:00,1.6517,1.6522,1.65,1.6522,681500000.0
2006-03-17 03:35:00,1.652,1.6521,1.6515,1.6515,681500000.0
2006-03-17 03:40:00,1.6516,1.6516,1.651,1.6514,681500000.0
2006-03-17 03:45:00,1.6515,1.6517,1.6513,1.6516,681500000.0
2006-03-17 03:50:00,1.6517,1.6521,1.6516,1.6518,681500000.0
2006-03-17 03:55:00,1.6516,1.6519,1.6516,1.6519,545200000.0
2006-03-17 04:00:00,1.652,1.6522,1.6518,1.6519,545200000.0
2006-03-17 04:05:00,1.6517,1.6523,1.6516,1.6523,545200000.0
2006-03-17 04:10:00,1.6524,1.6529,1.6522,1.6526,681500000.0
2006-03-17 04:15:00,1.6527,1.6531,1.6523,1.6526,545200000.0
2006-03-17 04:20:00,1.6525,1.653,1.6523,1.6528,681500000.0
2006-03-17 04:25:00,1.6529,1.6533,1.6527,1.6533,681500000.0
2006-03-17 04:30:00,1.6532,1.6536,1.6525,1.6532,681500000.0
2006-03-17 04:35:00,1.6531,1.6535,1.6529,1.6532,681500000.0
2006-03-17 04:40:00,1.6531,1.6534,1.6529,1.653,681500000.0
2006-03-17 04:45:00,1.6528,1.6536,1.6528,1.6534,681500000.0
2006-03-17 04:50:00,1.6533,1.6538,1.6532,1.6535,545200000.0
2006-03-17 04:55:00,1.6534,1.6538,1.6533,1.6533,681500000.0
2006-03-17 05:00:00,1.6532,1.6533,1.6527,1.653,681500000.0
2006-03-17 05:05:00,1.6531,1.6531,1.6521,1.6523,681500000.0
2006-03-17 05:10:00,1.6524,1.6529,1.6521,1.6528,681500000.0
2006-03-17 05:15:00,1.6527,1.6532,1.6526,1.6529,681500000.0
2006-03-17 05:20:00,1.6527,1.6531,1.6525,1.6531,681500000.0
2006-03-17 05:25:00,1.6529,1.6533,1.6527,1.6527,681500000.0
2006-03-17 05:30:00,1.6528,1.6529,1.6526,1.6527,408900000.0
2006-03-17 05:35:00,1.6526,1.6533,1.6526,1.653,681500000.0
2006-03-17 05:40:00,1.6531,1.6532,1.653,1.6532,681500000.0
2006-03-17 05:45:00,1.6533,1.6534,1.6528,1.6532,681500000.0
2006-03-17 05:50:00,1.6531,1.6537,1.6531,1.6536,681500000.0
2006-03-17 05:55:00,1.6538,1.6538,1.653,1.6532,681500000.0
2006-03-17 06:00:00,1.653,1.6535,1.6528,1.6535,681500000.0
2006-03-17 06:05:00,1.6534,1.6536,1.6533,1.6534,681500000.0
2006-03-17 06:10:00,1.6535,1.6537,1.6532,1.6537,545200000.0
2006-03-17 06:15:00,1.6536,1.6538,1.6536,1.6538,681500000.0
2006-03-17 06:20:00,1.6539,1.654,1.6532,1.6537,681500000.0
2006-03-17 06:25:00,1.6536,1.6543,1.6534,1.6542,681500000.0
2006-03-17 06:30:00,1.6543,1.6543,1.6537,1.6537,545200000.0
2006-03-17 06:35:00,1.6536,1.654,1.6528,1.6532,545200000.0
2006-03-17 06:40:00,1.6531,1.6535,1.653,1.6532,681500000.0
2006-03-17 06:45:00,1.6533,1.6535,1.6531,1.6534,681500000.0
2006-03-17 06:50:00,1.6533,1.654,1.6533,1.6539,545200000.0
2006-03-17 06:55:00,1.6538,1.6544,1.6536,1.6544,681500000.0
2006-03-17 07:00:00,1.6543,1.6558,1.654,1.6558,681500000.0
2006-03-17 07:05:00,1.6557,1.656,1.6547,1.6555,681500000.0
2006-03-17 07:10:00,1.6556,1.656,1.6553,1.6556,681500000.0
2006-03-17 07:15:00,1.6555,1.6556,1.655,1.6551,681500000.0
2006-03-17 07:20:00,1.655,1.655,1.6545,1.655,681500000.0
2006-03-17 07:25:00,1.6551,1.6561,1.6551,1.6557,681500000.0
2006-03-17 07:30:00,1.6556,1.6562,1.6556,1.6558,681500000.0
2006-03-17 07:35:00,1.6559,1.6561,1.6555,1.6555,681500000.0
2006-03-17 07:40:00,1.6556,1.6557,1.6548,1.655,681500000.0
2006-03-17 07:45:00,1.6551,1.6558,1.6549,1.6552,681500000.0
2006-03-17 07:50:00,1.6553,1.6553,1.6546,1.6552,681500000.0
2006-03-17 07:55:00,1.6551,1.656,1.655,1.6552,681500000.0
2006-03-17 08:00:00,1.6553,1.6558,1.6549,1.6555,681500000.0
2006-03-17 08:05:00,1.6554,1.6559,1.6551,1.6556,681500000.0
2006-03-17 08:10:00,1.6554,1.6557,1.6544,1.6544,681500000.0
2006-03-17 08:15:00,1.6545,1.6558,1.6544,1.6558,681500000.0
2006-03-17 08:20:00,1.656,1.6568,1.6555,1.6561,681500000.0
2006-03-17 08:25:00,1.656,1.6563,1.6556,1.6556,681500000.0
2006-03-17 08:30:00,1.6554,1.6564,1.6548,1.6564,681500000.0
2006-03-17 08:35:00,1.6565,1.6573,1.6564,1.657,681500000.0
2006-03-17 08:40:00,1.6571,1.6574,1.6566,1.6566,681500000.0
2006-03-17 08:45:00,1.6565,1.6574,1.6565,1.6574,681500000.0
2006-03-17 08:50:00,1.6572,1.6572,1.6567,1.657,681500000.0
2006-03-17 08:55:00,1.6567,1.6568,1.6561,1.6561,681500000.0
2006-03-17 09:00:00,1.6563,1.6568,1.656,1.6566,681500000.0
2006-03-17 09:05:00,1.6567,1.6582,1.6565,1.6582,681500000.0
2006-03-17 09:10:00,1.6584,1.6587,1.6579,1.6583,681500000.0
2006-03-17 09:15:00,1.6584,1.6592,1.658,1.6583,681500000.0
2006-03-17 09:20:00,1.658,1.6589,1.658,1.6588,681500000.0
2006-03-17 09:25:00,1.6587,1.6617,1.6584,1.6616,681500000.0
2006-03-17 09:30:00,1.6613,1.6629,1.6606,1.6611,681500000.0
2006-03-17 09:35:00,1.661,1.6619,1.6604,1.6615,681500000.0
2006-03-17 09:40:00,1.6617,1.662,1.6614,1.6616,681500000.0
2006-03-17 09:45:00,1.6614,1.6617,1.6608,1.6612,681500000.0
2006-03-17 09:50:00,1.6611,1.6622,1.6611,1.6616,681500000.0
2006-03-17 09:55:00,1.6617,1.6618,1.6609,1.6614,681500000.0
2006-03-17 10:00:00,1.6615,1.6619,1.6608,1.6614,681500000.0
2006-03-17 10:05:00,1.6612,1.6617,1.6607,1.6615,681500000.0
2006-03-17 10:10:00,1.6618,1.6618,1.661,1.661,681500000.0
2006-03-17 10:15:00,1.6611,1.6612,1.6607,1.661,681500000.0
2006-03-17 10:20:00,1.6611,1.6614,1.6608,1.6612,681500000.0
2006-03-17 10:25:00,1.6614,1.6616,1.661,1.6614,681500000.0
2006-03-17 10:30:00,1.6611,1.6616,1.6607,1.6607,681500000.0
2006-03-17 10:35:00,1.661,1.6615,1.6603,1.6606,681500000.0
2006-03-17 10:40:00,1.6607,1.6617,1.6605,1.6616,681500000.0
2006-03-17 10:45:00,1.6617,1.6628,1.6613,1.662,681500000.0
2006-03-17 10:50:00,1.6622,1.6629,1.6616,1.6625,681500000.0
2006-03-17 10:55:00,1.6621,1.6622,1.6609,1.6611,681500000.0
2006-03-17 11:00:00,1.6612,1.6612,1.6596,1.6601,681500000.0
2006-03-17 11:05:00,1.6602,1.6606,1.6596,1.6596,681500000.0
2006-03-17 11:10:00,1.6597,1.6603,1.6595,1.6601,681500000.0
2006-03-17 11:15:00,1.66,1.6605,1.6597,1.6599,681500000.0
2006-03-17 11:20:00,1.6598,1.66,1.6589,1.6589,681500000.0
2006-03-17 11:25:00,1.659,1.6597,1.6583,1.6597,681500000.0
2006-03-17 11:30:00,1.66,1.6604,1.6596,1.6601,681500000.0
2006-03-17 11:35:00,1.6603,1.6606,1.6601,1.6604,545200000.0
2006-03-17 11:40:00,1.6606,1.6609,1.6602,1.6605,545200000.0
2006-03-17 11:45:00,1.6606,1.6613,1.6602,1.6611,681500000.0
2006-03-17 11:50:00,1.6612,1.6617,1.6612,1.6617,545200000.0
2006-03-17 11:55:00,1.6615,1.6618,1.661,1.6614,681500000.0
2006-03-17 12:00:00,1.6613,1.6618,1.6608,1.6617,681500000.0
2006-03-17 12:05:00,1.6619,1.6625,1.6614,1.6624,681500000.0
2006-03-17 12:10:00,1.6625,1.6628,1.6623,1.6624,681500000.0
2006-03-17 12:15:00,1.6623,1.6624,1.6614,1.6614,681500000.0
2006-03-17 12:20:00,1.6613,1.6626,1.6613,1.6626,681500000.0
2006-03-17 12:25:00,1.6627,1.6628,1.6622,1.6623,681500000.0
2006-03-17 12:30:00,1.6624,1.6625,1.6618,1.6625,681500000.0
2006-03-17 12:35:00,1.6626,1.6629,1.6621,1.6627,681500000.0
2006-03-17 12:40:00,1.6625,1.6633,1.6625,1.6629,681500000.0
2006-03-17 12:45:00,1.6628,1.663,1.6612,1.6612,681500000.0
2006-03-17 12:50:00,1.6611,1.6617,1.6602,1.6607,681500000.0
2006-03-17 12:55:00,1.6606,1.6612,1.6605,1.6612,681500000.0
2006-03-17 13:00:00,1.6611,1.6614,1.6609,1.6609,681500000.0
2006-03-17 13:05:00,1.661,1.6616,1.6609,1.6616,681500000.0
2006-03-17 13:10:00,1.6615,1.6626,1.6614,1.6622,681500000.0
2006-03-17 13:15:00,1.6623,1.6623,1.6617,1.6619,545200000.0
2006-03-17 13:20:00,1.662,1.6624,1.6617,1.6621,681500000.0
2006-03-17 13:25:00,1.662,1.6625,1.6615,1.6616,681500000.0
2006-03-17 13:30:00,1.6617,1.6617,1.6603,1.6607,681500000.0
2006-03-17 13:35:00,1.6608,1.6619,1.6607,1.6617,681500000.0
2006-03-17 13:40:00,1.6618,1.6629,1.6618,1.6628,681500000.0
2006-03-17 13:45:00,1.663,1.6642,1.6625,1.6636,681500000.0
2006-03-17 13:50:00,1.6635,1.6648,1.6634,1.6647,681500000.0
2006-03-17 13:55:00,1.6648,1.6659,1.6645,1.6655,681500000.0
2006-03-17 14:00:00,1.6657,1.6666,1.665,1.666,681500000.0
2006-03-17 14:05:00,1.6659,1.6663,1.6656,1.6657,681500000.0
2006-03-17 14:10:00,1.6656,1.6666,1.6655,1.6661,681500000.0
2006-03-17 14:15:00,1.6662,1.6687,1.6656,1.6679,681500000.0
2006-03-17 14:20:00,1.6681,1.6691,1.6672,1.6691,681500000.0
2006-03-17 14:25:00,1.6692,1.6699,1.6683,1.6692,681500000.0
2006-03-17 14:30:00,1.6686,1.6701,1.6686,1.6695,681500000.0
2006-03-17 14:35:00,1.6698,1.6713,1.6698,1.6706,681500000.0
2006-03-17 14:40:00,1.6707,1.6722,1.67,1.6719,545200000.0
2006-03-17 14:45:00,1.672,1.6729,1.6713,1.6727,681500000.0
2006-03-17 14:50:00,1.6725,1.6726,1.6698,1.6701,681500000.0
2006-03-17 14:55:00,1.6702,1.6708,1.6689,1.6692,681500000.0
2006-03-17 15:00:00,1.6691,1.6694,1.667,1.6678,681500000.0
2006-03-17 15:05:00,1.6677,1.6702,1.6677,1.6701,681500000.0
2006-03-17 15:10:00,1.6699,1.6704,1.6692,1.6696,681500000.0
2006-03-17 15:15:00,1.6697,1.6704,1.6691,1.6692,681500000.0
2006-03-17 15:20:00,1.6694,1.6707,1.6686,1.6704,681500000.0
2006-03-17 15:25:00,1.6703,1.6719,1.67,1.6711,681500000.0
2006-03-17 15:30:00,1.6712,1.6719,1.6711,1.6719,681500000.0
2006-03-17 15:35:00,1.6717,1.6719,1.6712,1.6718,681500000.0
2006-03-17 15:40:00,1.6716,1.6735,1.6716,1.6735,681500000.0
2006-03-17 15:45:00,1.6734,1.6748,1.6729,1.673,681500000.0
2006-03-17 15:50:00,1.6729,1.6732,1.6713,1.6714,681500000.0
2006-03-17 15:55:00,1.6713,1.6717,1.668,1.6681,681500000.0
2006-03-17 16:00:00,1.6684,1.6713,1.6683,1.6696,681500000.0
2006-03-17 16:05:00,1.6695,1.6699,1.6687,1.6691,681500000.0
2006-03-17 16:10:00,1.669,1.6691,1.6675,1.6683,681500000.0
2006-03-17 16:15:00,1.6684,1.6692,1.6679,1.6688,681500000.0
2006-03-17 16:20:00,1.6689,1.6694,1.6684,1.6693,681500000.0
2006-03-17 16:25:00,1.6692,1.6711,1.6691,1.6708,681500000.0
2006-03-17 16:30:00,1.6709,1.6727,1.6704,1.6724,681500000.0
2006-03-17 16:35:00,1.6727,1.6729,1.6716,1.6718,681500000.0
2006-03-17 16:40:00,1.6717,1.6725,1.6715,1.672,681500000.0
2006-03-17 16:45:00,1.6722,1.6724,1.6717,1.672,681500000.0
2006-03-17 16:50:00,1.6719,1.6729,1.6718,1.6728,681500000.0
2006-03-17 16:55:00,1.6726,1.6732,1.6719,1.6723,681500000.0
2006-03-17 17:00:00,1.6722,1.6737,1.672,1.6735,681500000.0
2006-03-17 17:05:00,1.6734,1.6738,1.673,1.6732,681500000.0
2006-03-17 17:10:00,1.6731,1.6736,1.6727,1.6731,681500000.0
2006-03-17 17:15:00,1.673,1.6743,1.673,1.673,681500000.0
2006-03-17 17:20:00,1.6731,1.6733,1.6725,1.6726,681500000.0
2006-03-17 17:25:00,1.6728,1.6732,1.6722,1.6723,681500000.0
2006-03-17 17:30:00,1.6722,1.6722,1.6711,1.6712,681500000.0
2006-03-17 17:35:00,1.6711,1.6726,1.6709,1.6726,681500000.0
2006-03-17 17:40:00,1.6728,1.6728,1.6714,1.6726,681500000.0
2006-03-17 17:45:00,1.6727,1.673,1.672,1.6725,681500000.0
2006-03-17 17:50:00,1.6726,1.673,1.6723,1.6729,681500000.0
2006-03-17 17:55:00,1.673,1.6731,1.6719,1.6724,681500000.0
2006-03-17 18:00:00,1.6723,1.6725,1.6714,1.6723,681500000.0
2006-03-17 18:05:00,1.6724,1.6735,1.672,1.6733,681500000.0
2006-03-17 18:10:00,1.6735,1.6736,1.6715,1.6719,681500000.0
2006-03-17 18:15:00,1.672,1.6727,1.6716,1.6721,681500000.0
2006-03-17 18:20:00,1.6722,1.6722,1.671,1.6716,681500000.0
2006-03-17 18:25:00,1.6717,1.6728,1.6716,1.6725,681500000.0
2006-03-17 18:30:00,1.6722,1.673,1.6721,1.6721,681500000.0
2006-03-17 18:35:00,1.6723,1.6724,1.6717,1.6723,681500000.0
2006-03-17 18:40:00,1.6721,1.6726,1.672,1.6721,681500000.0
2006-03-17 18:45:00,1.6722,1.6724,1.6717,1.6718,681500000.0
2006-03-17 18:50:00,1.6716,1.672,1.6711,1.6719,681500000.0
2006-03-17 18:55:00,1.6718,1.6719,1.6713,1.6714,681500000.0
2006-03-17 19:00:00,1.6715,1.6715,1.6712,1.6713,408900000.0
2006-03-17 19:05:00,1.6715,1.6721,1.6713,1.6719,681500000.0
2006-03-17 19:10:00,1.6721,1.6721,1.6719,1.6719,681500000.0
2006-03-17 19:15:00,1.672,1.6727,1.6719,1.6727,681500000.0
2006-03-17 19:20:00,1.6726,1.6733,1.6726,1.6733,681500000.0
2006-03-17 19:25:00,1.6732,1.6733,1.6725,1.6726,545200000.0
2006-03-17 19:30:00,1.6725,1.6728,1.6724,1.6728,681500000.0
2006-03-17 19:35:00,1.6729,1.6729,1.6724,1.6725,545200000.0
2006-03-17 19:40:00,1.6724,1.6734,1.6724,1.6734,681500000.0
2006-03-17 19:45:00,1.6732,1.6734,1.673,1.673,681500000.0
2006-03-17 19:50:00,1.6729,1.6734,1.6725,1.6725,681500000.0
2006-03-17 19:55:00,1.6726,1.6728,1.6722,1.6722,681500000.0
2006-03-17 20:00:00,1.6723,1.6735,1.6722,1.6733,681500000.0
2006-03-17 20:05:00,1.6731,1.6733,1.6726,1.6728,681500000.0
2006-03-17 20:10:00,1.6727,1.6731,1.6725,1.6729,681500000.0
2006-03-17 20:15:00,1.673,1.6733,1.673,1.673,545200000.0
2006-03-17 20:20:00,1.6731,1.6734,1.6727,1.6731,681500000.0
2006-03-17 20:25:00,1.6733,1.6737,1.6733,1.6737,681500000.0
2006-03-17 20:30:00,1.6738,1.6747,1.6738,1.6744,545200000.0
2006-03-17 20:35:00,1.6743,1.6747,1.6742,1.6745,545200000.0
2006-03-17 20:40:00,1.6746,1.6755,1.6744,1.6752,681500000.0
2006-03-17 20:45:00,1.6753,1.6756,1.6752,1.6755,681500000.0
2006-03-17 20:50:00,1.6756,1.6769,1.6754,1.6765,681500000.0
2006-03-17 20:55:00,1.6764,1.6776,1.6763,1.6773,681500000.0
2006-03-17 21:00:00,1.6772,1.6773,1.6762,1.6772,681500000.0
2006-03-17 21:05:00,1.6771,1.6775,1.6764,1.6767,681500000.0
2006-03-17 21:10:00,1.6766,1.6769,1.676,1.6761,681500000.0
2006-03-17 21:15:00,1.6762,1.6767,1.6757,1.6762,681500000.0
2006-03-17 21:20:00,1.6763,1.6764,1.6757,1.6761,681500000.0
2006-03-17 21:25:00,1.6762,1.6773,1.676,1.6765,681500000.0
2006-03-17 21:30:00,1.6766,1.6767,1.6761,1.6761,681500000.0
2006-03-17 21:35:00,1.676,1.6766,1.676,1.6764,681500000.0
2006-03-17 21:40:00,1.6765,1.6765,1.6758,1.6758,681500000.0
2006-03-17 21:45:00,1.676,1.676,1.6754,1.676,681500000.0
2006-03-17 21:50:00,1.6761,1.6762,1.6759,1.6761,681500000.0
2006-03-17 21:55:00,1.6762,1.6763,1.6757,1.6758,681500000.0
2006-03-17 22:00:00,1.6756,1.6758,1.6746,1.6749,545200000.0
2006-03-17 22:05:00,1.6751,1.6756,1.6747,1.6753,681500000.0
2006-03-17 22:10:00,1.6752,1.6752,1.6748,1.675,681500000.0
2006-03-17 22:15:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-03-17 22:20:00,1.675,1.6754,1.675,1.6753,545200000.0
2006-03-17 22:25:00,1.6752,1.6752,1.6748,1.675,681500000.0
2006-03-17 22:30:00,1.6751,1.6751,1.6746,1.6751,681500000.0
2006-03-17 22:35:00,1.6754,1.6754,1.6751,1.6751,681500000.0
2006-03-17 22:40:00,1.675,1.675,1.6747,1.6747,408900000.0
2006-03-17 22:45:00,1.6745,1.6753,1.6745,1.6753,545200000.0
2006-03-17 22:50:00,1.6751,1.6752,1.6744,1.6746,681500000.0
2006-03-17 22:55:00,1.6745,1.6754,1.6745,1.6754,681500000.0
2006-03-20 00:00:00,1.6735,1.674,1.6731,1.6737,545200000.0
2006-03-20 00:05:00,1.6739,1.6746,1.6736,1.6745,681500000.0
2006-03-20 00:10:00,1.6744,1.676,1.6744,1.6757,681500000.0
2006-03-20 00:15:00,1.6759,1.6761,1.6751,1.6761,681500000.0
2006-03-20 00:20:00,1.676,1.6766,1.6759,1.6766,681500000.0
2006-03-20 00:25:00,1.6767,1.6786,1.6767,1.6785,681500000.0
2006-03-20 00:30:00,1.6784,1.6787,1.6773,1.6777,681500000.0
2006-03-20 00:35:00,1.6776,1.6778,1.6762,1.6763,681500000.0
2006-03-20 00:40:00,1.6762,1.6767,1.6757,1.676,681500000.0
2006-03-20 00:45:00,1.6761,1.6764,1.6753,1.6754,681500000.0
2006-03-20 00:50:00,1.6753,1.6757,1.6738,1.6748,681500000.0
2006-03-20 00:55:00,1.6747,1.6749,1.6734,1.6738,681500000.0
2006-03-20 01:00:00,1.6737,1.6746,1.6731,1.6742,681500000.0
2006-03-20 01:05:00,1.6739,1.6752,1.6737,1.6748,681500000.0
2006-03-20 01:10:00,1.6749,1.6752,1.6745,1.6745,681500000.0
2006-03-20 01:15:00,1.6743,1.6745,1.6735,1.6737,681500000.0
2006-03-20 01:20:00,1.6738,1.6739,1.6734,1.6737,681500000.0
2006-03-20 01:25:00,1.6736,1.6736,1.6727,1.6732,681500000.0
2006-03-20 01:30:00,1.6729,1.6741,1.6728,1.6741,681500000.0
2006-03-20 01:35:00,1.674,1.6746,1.674,1.6745,681500000.0
2006-03-20 01:40:00,1.6746,1.6768,1.6745,1.6764,681500000.0
2006-03-20 01:45:00,1.6763,1.6769,1.6761,1.6761,681500000.0
2006-03-20 01:50:00,1.6759,1.6785,1.6758,1.6785,681500000.0
2006-03-20 01:55:00,1.6784,1.6785,1.6763,1.6764,681500000.0
2006-03-20 02:00:00,1.6763,1.6763,1.6755,1.6756,681500000.0
2006-03-20 02:05:00,1.6755,1.6769,1.6755,1.6766,681500000.0
2006-03-20 02:10:00,1.6765,1.6778,1.6761,1.6776,681500000.0
2006-03-20 02:15:00,1.6775,1.6775,1.6765,1.6767,681500000.0
2006-03-20 02:20:00,1.6766,1.6779,1.6766,1.6774,681500000.0
2006-03-20 02:25:00,1.6775,1.678,1.6773,1.6776,681500000.0
2006-03-20 02:30:00,1.6775,1.6781,1.6774,1.678,681500000.0
2006-03-20 02:35:00,1.6779,1.678,1.6773,1.6776,681500000.0
2006-03-20 02:40:00,1.6778,1.6785,1.6777,1.6784,681500000.0
2006-03-20 02:45:00,1.6783,1.6787,1.678,1.6785,681500000.0
2006-03-20 02:50:00,1.6786,1.6787,1.6775,1.678,545200000.0
2006-03-20 02:55:00,1.6781,1.6787,1.6778,1.6784,681500000.0
2006-03-20 03:00:00,1.6782,1.6788,1.6778,1.6778,681500000.0
2006-03-20 03:05:00,1.6779,1.6785,1.6779,1.6781,681500000.0
2006-03-20 03:10:00,1.678,1.6782,1.6772,1.6775,681500000.0
2006-03-20 03:15:00,1.6773,1.6777,1.6763,1.6766,681500000.0
2006-03-20 03:20:00,1.6768,1.6771,1.6765,1.6768,681500000.0
2006-03-20 03:25:00,1.6769,1.6771,1.6766,1.6768,681500000.0
2006-03-20 03:30:00,1.6767,1.6772,1.6764,1.6766,681500000.0
2006-03-20 03:35:00,1.6767,1.6778,1.6765,1.6773,681500000.0
2006-03-20 03:40:00,1.6774,1.6776,1.6772,1.6775,681500000.0
2006-03-20 03:45:00,1.6776,1.6778,1.6773,1.6774,545200000.0
2006-03-20 03:50:00,1.6773,1.6775,1.6769,1.6771,681500000.0
2006-03-20 03:55:00,1.6772,1.6775,1.6767,1.6772,681500000.0
2006-03-20 04:00:00,1.6773,1.6775,1.6769,1.6774,545200000.0
2006-03-20 04:05:00,1.6773,1.6776,1.6769,1.6771,681500000.0
2006-03-20 04:10:00,1.677,1.6773,1.6764,1.6769,681500000.0
2006-03-20 04:15:00,1.6768,1.6776,1.6768,1.6775,681500000.0
2006-03-20 04:20:00,1.6774,1.6776,1.6769,1.6769,681500000.0
2006-03-20 04:25:00,1.6771,1.6771,1.6766,1.6768,408900000.0
2006-03-20 04:30:00,1.6769,1.6771,1.6766,1.677,681500000.0
2006-03-20 04:35:00,1.6769,1.6772,1.6769,1.677,681500000.0
2006-03-20 04:40:00,1.6769,1.6779,1.6769,1.6776,681500000.0
2006-03-20 04:45:00,1.6775,1.6778,1.6771,1.6775,681500000.0
2006-03-20 04:50:00,1.6776,1.6776,1.6773,1.6774,681500000.0
2006-03-20 04:55:00,1.6775,1.6777,1.6775,1.6776,272600000.0
2006-03-20 05:00:00,1.6775,1.6794,1.6775,1.6794,681500000.0
2006-03-20 05:05:00,1.6792,1.6792,1.6781,1.6785,681500000.0
2006-03-20 05:10:00,1.6782,1.6786,1.678,1.6785,681500000.0
2006-03-20 05:15:00,1.6782,1.6794,1.6782,1.6794,681500000.0
2006-03-20 05:20:00,1.6793,1.6802,1.6791,1.6792,681500000.0
2006-03-20 05:25:00,1.679,1.6792,1.6775,1.678,681500000.0
2006-03-20 05:30:00,1.6781,1.6783,1.6772,1.6779,681500000.0
2006-03-20 05:35:00,1.6778,1.6782,1.6774,1.6779,681500000.0
2006-03-20 05:40:00,1.6777,1.6777,1.6763,1.6764,681500000.0
2006-03-20 05:45:00,1.6765,1.677,1.6763,1.6768,681500000.0
2006-03-20 05:50:00,1.6767,1.6772,1.6767,1.6771,681500000.0
2006-03-20 05:55:00,1.677,1.6778,1.6769,1.6778,681500000.0
2006-03-20 06:00:00,1.6777,1.6778,1.677,1.677,545200000.0
2006-03-20 06:05:00,1.6771,1.6774,1.6769,1.6771,681500000.0
2006-03-20 06:10:00,1.6772,1.6775,1.677,1.6775,681500000.0
2006-03-20 06:15:00,1.6776,1.6778,1.6767,1.6767,681500000.0
2006-03-20 06:20:00,1.6766,1.6769,1.6758,1.6761,681500000.0
2006-03-20 06:25:00,1.6759,1.6765,1.6759,1.6762,681500000.0
2006-03-20 06:30:00,1.6763,1.6774,1.6761,1.6772,681500000.0
2006-03-20 06:35:00,1.6771,1.6779,1.677,1.6777,681500000.0
2006-03-20 06:40:00,1.6779,1.678,1.6768,1.6768,681500000.0
2006-03-20 06:45:00,1.6769,1.6773,1.6768,1.6771,545200000.0
2006-03-20 06:50:00,1.6772,1.6775,1.6763,1.6771,681500000.0
2006-03-20 06:55:00,1.677,1.6774,1.6765,1.6771,681500000.0
2006-03-20 07:00:00,1.6769,1.6779,1.6769,1.6774,681500000.0
2006-03-20 07:05:00,1.6775,1.6779,1.6767,1.6778,681500000.0
2006-03-20 07:10:00,1.6779,1.6812,1.6778,1.6804,681500000.0
2006-03-20 07:15:00,1.6803,1.6809,1.6799,1.6799,681500000.0
2006-03-20 07:20:00,1.6797,1.6809,1.6797,1.6804,681500000.0
2006-03-20 07:25:00,1.6803,1.6848,1.68,1.6846,681500000.0
2006-03-20 07:30:00,1.6848,1.6851,1.6835,1.6844,681500000.0
2006-03-20 07:35:00,1.6846,1.6852,1.6839,1.685,681500000.0
2006-03-20 07:40:00,1.6849,1.6859,1.6847,1.6857,681500000.0
2006-03-20 07:45:00,1.6856,1.6879,1.6854,1.6866,681500000.0
2006-03-20 07:50:00,1.6864,1.6865,1.6854,1.6861,681500000.0
2006-03-20 07:55:00,1.6863,1.6863,1.6846,1.6858,681500000.0
2006-03-20 08:00:00,1.6856,1.6865,1.6854,1.6865,681500000.0
2006-03-20 08:05:00,1.6866,1.6875,1.6864,1.6869,681500000.0
2006-03-20 08:10:00,1.687,1.6873,1.686,1.6864,681500000.0
2006-03-20 08:15:00,1.6866,1.688,1.6865,1.688,681500000.0
2006-03-20 08:20:00,1.6881,1.6891,1.6878,1.6891,681500000.0
2006-03-20 08:25:00,1.6892,1.6904,1.6887,1.6903,681500000.0
2006-03-20 08:30:00,1.6911,1.6922,1.69,1.691,681500000.0
2006-03-20 08:35:00,1.6912,1.6913,1.6902,1.6902,681500000.0
2006-03-20 08:40:00,1.6903,1.6905,1.6884,1.6889,681500000.0
2006-03-20 08:45:00,1.689,1.689,1.6877,1.6877,681500000.0
2006-03-20 08:50:00,1.6873,1.6888,1.6869,1.6887,681500000.0
2006-03-20 08:55:00,1.6882,1.689,1.688,1.6882,681500000.0
2006-03-20 09:00:00,1.6881,1.6889,1.6874,1.6874,681500000.0
2006-03-20 09:05:00,1.6875,1.6877,1.6866,1.687,681500000.0
2006-03-20 09:10:00,1.6873,1.6886,1.6873,1.6884,681500000.0
2006-03-20 09:15:00,1.6883,1.6887,1.6876,1.6881,681500000.0
2006-03-20 09:20:00,1.6883,1.6894,1.6876,1.6893,681500000.0
2006-03-20 09:25:00,1.6894,1.6899,1.6891,1.6895,681500000.0
2006-03-20 09:30:00,1.6896,1.6898,1.689,1.6894,681500000.0
2006-03-20 09:35:00,1.6895,1.6898,1.6889,1.689,681500000.0
2006-03-20 09:40:00,1.6892,1.6894,1.6889,1.6894,681500000.0
2006-03-20 09:45:00,1.6893,1.6899,1.6889,1.6891,681500000.0
2006-03-20 09:50:00,1.689,1.6901,1.6889,1.6895,681500000.0
2006-03-20 09:55:00,1.6896,1.6902,1.6889,1.6896,681500000.0
2006-03-20 10:00:00,1.6894,1.6895,1.6883,1.6885,681500000.0
2006-03-20 10:05:00,1.6884,1.6888,1.6881,1.6883,681500000.0
2006-03-20 10:10:00,1.688,1.6895,1.688,1.6895,681500000.0
2006-03-20 10:15:00,1.6894,1.6912,1.6887,1.6912,681500000.0
2006-03-20 10:20:00,1.6909,1.6932,1.6909,1.6929,681500000.0
2006-03-20 10:25:00,1.6927,1.694,1.692,1.6938,681500000.0
2006-03-20 10:30:00,1.6936,1.6936,1.6917,1.692,681500000.0
2006-03-20 10:35:00,1.6917,1.6926,1.6913,1.6919,681500000.0
2006-03-20 10:40:00,1.692,1.6933,1.692,1.6932,681500000.0
2006-03-20 10:45:00,1.6933,1.6933,1.691,1.6913,681500000.0
2006-03-20 10:50:00,1.6912,1.6914,1.6903,1.6911,681500000.0
2006-03-20 10:55:00,1.6909,1.6913,1.6908,1.691,681500000.0
2006-03-20 11:00:00,1.6911,1.6917,1.6903,1.6913,681500000.0
2006-03-20 11:05:00,1.6915,1.6918,1.6908,1.6909,681500000.0
2006-03-20 11:10:00,1.691,1.6911,1.6904,1.6909,681500000.0
2006-03-20 11:15:00,1.6908,1.6913,1.6903,1.6904,681500000.0
2006-03-20 11:20:00,1.6903,1.691,1.6903,1.6907,681500000.0
2006-03-20 11:25:00,1.6908,1.6912,1.6907,1.6908,681500000.0
2006-03-20 11:30:00,1.6909,1.6915,1.6907,1.6908,681500000.0
2006-03-20 11:35:00,1.6909,1.6909,1.6906,1.6908,408900000.0
2006-03-20 11:40:00,1.6909,1.6912,1.6908,1.6909,681500000.0
2006-03-20 11:45:00,1.6908,1.6913,1.6906,1.6911,545200000.0
2006-03-20 11:50:00,1.691,1.691,1.6906,1.6909,681500000.0
2006-03-20 11:55:00,1.6911,1.6911,1.6906,1.6908,681500000.0
2006-03-20 12:00:00,1.6907,1.691,1.6903,1.6906,681500000.0
2006-03-20 12:05:00,1.6905,1.6907,1.6898,1.6905,681500000.0
2006-03-20 12:10:00,1.6904,1.6906,1.6899,1.6904,681500000.0
2006-03-20 12:15:00,1.6905,1.6909,1.6904,1.6908,681500000.0
2006-03-20 12:20:00,1.6909,1.6916,1.6909,1.6914,545200000.0
2006-03-20 12:25:00,1.6912,1.6914,1.6906,1.691,545200000.0
2006-03-20 12:30:00,1.6908,1.6912,1.6902,1.6908,681500000.0
2006-03-20 12:35:00,1.691,1.6923,1.6906,1.6909,681500000.0
2006-03-20 12:40:00,1.6908,1.6908,1.6899,1.6899,681500000.0
2006-03-20 12:45:00,1.6901,1.6901,1.6887,1.6892,681500000.0
2006-03-20 12:50:00,1.6889,1.6892,1.6881,1.6883,681500000.0
2006-03-20 12:55:00,1.6882,1.6886,1.6881,1.6882,681500000.0
2006-03-20 13:00:00,1.6883,1.6888,1.6876,1.6884,681500000.0
2006-03-20 13:05:00,1.6885,1.6892,1.6881,1.6892,681500000.0
2006-03-20 13:10:00,1.6894,1.6896,1.6889,1.6889,681500000.0
2006-03-20 13:15:00,1.6888,1.6892,1.6886,1.6889,681500000.0
2006-03-20 13:20:00,1.689,1.689,1.6886,1.6888,681500000.0
2006-03-20 13:25:00,1.6887,1.6889,1.6884,1.6887,681500000.0
2006-03-20 13:30:00,1.6889,1.6893,1.6886,1.689,681500000.0
2006-03-20 13:35:00,1.6891,1.6897,1.6889,1.6891,681500000.0
2006-03-20 13:40:00,1.689,1.6899,1.6888,1.6894,681500000.0
2006-03-20 13:45:00,1.6897,1.6902,1.6896,1.6901,681500000.0
2006-03-20 13:50:00,1.6902,1.6914,1.6902,1.6914,681500000.0
2006-03-20 13:55:00,1.6916,1.6946,1.6916,1.6941,681500000.0
2006-03-20 14:00:00,1.6942,1.6953,1.6936,1.6945,681500000.0
2006-03-20 14:05:00,1.6946,1.695,1.6915,1.6916,681500000.0
2006-03-20 14:10:00,1.6914,1.6916,1.6906,1.6916,681500000.0
2006-03-20 14:15:00,1.6914,1.6919,1.6899,1.6899,681500000.0
2006-03-20 14:20:00,1.69,1.6909,1.6892,1.6908,681500000.0
2006-03-20 14:25:00,1.6909,1.6912,1.6903,1.6908,681500000.0
2006-03-20 14:30:00,1.6907,1.6915,1.6905,1.691,681500000.0
2006-03-20 14:35:00,1.6911,1.6913,1.6904,1.6909,681500000.0
2006-03-20 14:40:00,1.6904,1.6907,1.6903,1.6905,681500000.0
2006-03-20 14:45:00,1.6906,1.6907,1.6885,1.6885,681500000.0
2006-03-20 14:50:00,1.6886,1.6896,1.6875,1.6895,681500000.0
2006-03-20 14:55:00,1.6894,1.6898,1.6882,1.6883,681500000.0
2006-03-20 15:00:00,1.6881,1.6885,1.6871,1.6877,681500000.0
2006-03-20 15:05:00,1.6878,1.6881,1.6874,1.6877,681500000.0
2006-03-20 15:10:00,1.6876,1.6885,1.6874,1.6878,681500000.0
2006-03-20 15:15:00,1.6879,1.6882,1.687,1.6873,681500000.0
2006-03-20 15:20:00,1.6872,1.6873,1.6852,1.6856,681500000.0
2006-03-20 15:25:00,1.6857,1.686,1.6853,1.6857,681500000.0
2006-03-20 15:30:00,1.6858,1.6864,1.6856,1.6857,681500000.0
2006-03-20 15:35:00,1.6856,1.6876,1.6854,1.6872,681500000.0
2006-03-20 15:40:00,1.6871,1.6884,1.6868,1.6884,681500000.0
2006-03-20 15:45:00,1.6885,1.6888,1.6866,1.6872,681500000.0
2006-03-20 15:50:00,1.6873,1.6876,1.6865,1.6866,681500000.0
2006-03-20 15:55:00,1.6865,1.6872,1.6852,1.6861,681500000.0
2006-03-20 16:00:00,1.686,1.6866,1.6844,1.686,681500000.0
2006-03-20 16:05:00,1.6861,1.6863,1.6851,1.6853,681500000.0
2006-03-20 16:10:00,1.6854,1.6861,1.6851,1.6857,681500000.0
2006-03-20 16:15:00,1.6856,1.686,1.6852,1.6857,681500000.0
2006-03-20 16:20:00,1.6856,1.6863,1.6845,1.6845,681500000.0
2006-03-20 16:25:00,1.6846,1.6861,1.6843,1.6858,681500000.0
2006-03-20 16:30:00,1.6859,1.6859,1.6842,1.6843,681500000.0
2006-03-20 16:35:00,1.6842,1.6848,1.6839,1.6842,681500000.0
2006-03-20 16:40:00,1.6844,1.6848,1.6842,1.6842,681500000.0
2006-03-20 16:45:00,1.6843,1.6855,1.684,1.6854,681500000.0
2006-03-20 16:50:00,1.6855,1.6858,1.6849,1.6856,681500000.0
2006-03-20 16:55:00,1.6858,1.6861,1.6854,1.6857,681500000.0
2006-03-20 17:00:00,1.6855,1.6862,1.6855,1.6857,681500000.0
2006-03-20 17:05:00,1.6858,1.6861,1.685,1.6856,681500000.0
2006-03-20 17:10:00,1.6855,1.6858,1.6849,1.6854,681500000.0
2006-03-20 17:15:00,1.6853,1.6853,1.6845,1.685,681500000.0
2006-03-20 17:20:00,1.6849,1.6855,1.6843,1.6849,681500000.0
2006-03-20 17:25:00,1.6848,1.6851,1.6844,1.6844,681500000.0
2006-03-20 17:30:00,1.6843,1.6852,1.6841,1.6845,681500000.0
2006-03-20 17:35:00,1.6844,1.6845,1.6834,1.6841,681500000.0
2006-03-20 17:40:00,1.684,1.6845,1.6835,1.6839,681500000.0
2006-03-20 17:45:00,1.6838,1.6842,1.6832,1.6838,681500000.0
2006-03-20 17:50:00,1.6837,1.6841,1.6836,1.6836,681500000.0
2006-03-20 17:55:00,1.6837,1.6841,1.6834,1.684,681500000.0
2006-03-20 18:00:00,1.6841,1.6849,1.6834,1.6847,681500000.0
2006-03-20 18:05:00,1.6846,1.6852,1.6843,1.6849,681500000.0
2006-03-20 18:10:00,1.6848,1.6851,1.6845,1.6845,681500000.0
2006-03-20 18:15:00,1.6847,1.685,1.6843,1.6847,681500000.0
2006-03-20 18:20:00,1.6848,1.6849,1.6844,1.6846,545200000.0
2006-03-20 18:25:00,1.6845,1.6849,1.6843,1.6847,681500000.0
2006-03-20 18:30:00,1.6848,1.6852,1.6842,1.6843,681500000.0
2006-03-20 18:35:00,1.6842,1.6842,1.6831,1.6836,681500000.0
2006-03-20 18:40:00,1.6835,1.6837,1.6822,1.6822,545200000.0
2006-03-20 18:45:00,1.6824,1.6825,1.6814,1.6815,681500000.0
2006-03-20 18:50:00,1.6814,1.682,1.6814,1.682,681500000.0
2006-03-20 18:55:00,1.6822,1.6832,1.682,1.6828,681500000.0
2006-03-20 19:00:00,1.6827,1.6827,1.6814,1.6817,681500000.0
2006-03-20 19:05:00,1.6818,1.682,1.6812,1.6812,681500000.0
2006-03-20 19:10:00,1.6814,1.682,1.6807,1.682,681500000.0
2006-03-20 19:15:00,1.6822,1.6837,1.6819,1.6836,681500000.0
2006-03-20 19:20:00,1.6834,1.6835,1.6825,1.6829,681500000.0
2006-03-20 19:25:00,1.683,1.6836,1.6826,1.6832,681500000.0
2006-03-20 19:30:00,1.6833,1.6839,1.6827,1.6839,681500000.0
2006-03-20 19:35:00,1.6838,1.6842,1.6833,1.6835,545200000.0
2006-03-20 19:40:00,1.6836,1.6841,1.6835,1.6837,681500000.0
2006-03-20 19:45:00,1.6836,1.6845,1.6832,1.6844,681500000.0
2006-03-20 19:50:00,1.6842,1.686,1.6841,1.6856,681500000.0
2006-03-20 19:55:00,1.6855,1.6865,1.6855,1.6863,681500000.0
2006-03-20 20:00:00,1.6862,1.6863,1.6857,1.6858,681500000.0
2006-03-20 20:05:00,1.6857,1.686,1.6855,1.6856,681500000.0
2006-03-20 20:10:00,1.6861,1.6863,1.6858,1.686,681500000.0
2006-03-20 20:15:00,1.6859,1.686,1.6857,1.6859,408900000.0
2006-03-20 20:20:00,1.6856,1.6857,1.6854,1.6857,681500000.0
2006-03-20 20:25:00,1.6858,1.6863,1.6855,1.686,545200000.0
2006-03-20 20:30:00,1.6862,1.6862,1.6851,1.686,681500000.0
2006-03-20 20:35:00,1.6861,1.6863,1.6858,1.6858,681500000.0
2006-03-20 20:40:00,1.6859,1.6872,1.6859,1.6872,681500000.0
2006-03-20 20:45:00,1.6871,1.688,1.687,1.6876,681500000.0
2006-03-20 20:50:00,1.6877,1.6884,1.6876,1.6878,681500000.0
2006-03-20 20:55:00,1.688,1.6887,1.6877,1.6886,681500000.0
2006-03-20 21:00:00,1.6888,1.6888,1.6876,1.688,681500000.0
2006-03-20 21:05:00,1.6881,1.6882,1.6879,1.688,681500000.0
2006-03-20 21:10:00,1.6882,1.6885,1.688,1.6881,681500000.0
2006-03-20 21:15:00,1.6882,1.6885,1.6881,1.6883,681500000.0
2006-03-20 21:20:00,1.6882,1.6896,1.6882,1.6891,545200000.0
2006-03-20 21:25:00,1.6892,1.6896,1.6889,1.6891,681500000.0
2006-03-20 21:30:00,1.689,1.689,1.6885,1.6888,681500000.0
2006-03-20 21:35:00,1.689,1.6891,1.6889,1.689,545200000.0
2006-03-20 21:40:00,1.6889,1.6889,1.6878,1.6878,545200000.0
2006-03-20 21:45:00,1.6879,1.6881,1.6874,1.6875,681500000.0
2006-03-20 21:50:00,1.6876,1.6883,1.6874,1.6879,681500000.0
2006-03-20 21:55:00,1.6878,1.6887,1.6877,1.6886,681500000.0
2006-03-20 22:00:00,1.6885,1.6893,1.6881,1.6889,681500000.0
2006-03-20 22:05:00,1.689,1.6896,1.689,1.689,681500000.0
2006-03-20 22:10:00,1.6891,1.6891,1.6884,1.6887,681500000.0
2006-03-20 22:15:00,1.6885,1.6888,1.6885,1.6887,408900000.0
2006-03-20 22:20:00,1.6888,1.6888,1.6882,1.6883,681500000.0
2006-03-20 22:25:00,1.6884,1.6889,1.6884,1.6887,681500000.0
2006-03-20 22:30:00,1.6886,1.6889,1.6886,1.6887,545200000.0
2006-03-20 22:35:00,1.6889,1.689,1.6886,1.6888,681500000.0
2006-03-20 22:40:00,1.6886,1.689,1.6886,1.6888,681500000.0
2006-03-20 22:45:00,1.6889,1.6889,1.6884,1.6884,545200000.0
2006-03-20 22:50:00,1.6883,1.6891,1.6883,1.6889,681500000.0
2006-03-20 22:55:00,1.6888,1.6889,1.6877,1.6878,681500000.0
2006-03-20 23:00:00,1.6876,1.6878,1.6861,1.6862,681500000.0
2006-03-20 23:05:00,1.6861,1.687,1.6859,1.6864,681500000.0
2006-03-20 23:10:00,1.6863,1.6864,1.6858,1.6862,681500000.0
2006-03-20 23:15:00,1.6863,1.6864,1.6857,1.6861,681500000.0
2006-03-20 23:20:00,1.686,1.6878,1.686,1.6877,681500000.0
2006-03-20 23:25:00,1.6878,1.6884,1.6875,1.6881,681500000.0
2006-03-20 23:30:00,1.688,1.688,1.6877,1.6878,545200000.0
2006-03-20 23:35:00,1.6879,1.6884,1.6878,1.6884,681500000.0
2006-03-20 23:40:00,1.6882,1.6893,1.6882,1.689,681500000.0
2006-03-20 23:45:00,1.6888,1.689,1.6885,1.6887,681500000.0
2006-03-20 23:50:00,1.6888,1.6891,1.6883,1.689,681500000.0
2006-03-20 23:55:00,1.6889,1.689,1.6884,1.6886,681500000.0
2006-03-21 00:00:00,1.6887,1.6891,1.6884,1.6888,545200000.0
2006-03-21 00:05:00,1.6886,1.6886,1.6878,1.6878,681500000.0
2006-03-21 00:10:00,1.688,1.6882,1.6877,1.6879,545200000.0
2006-03-21 00:15:00,1.6878,1.688,1.6876,1.6877,681500000.0
2006-03-21 00:20:00,1.6876,1.688,1.6875,1.6876,681500000.0
2006-03-21 00:25:00,1.6877,1.6885,1.6877,1.6883,681500000.0
2006-03-21 00:30:00,1.6884,1.6884,1.6882,1.6882,408900000.0
2006-03-21 00:35:00,1.6885,1.6887,1.6882,1.6883,545200000.0
2006-03-21 00:40:00,1.6884,1.6891,1.6882,1.6888,681500000.0
2006-03-21 00:45:00,1.6889,1.689,1.688,1.6883,681500000.0
2006-03-21 00:50:00,1.6884,1.6887,1.6881,1.6886,545200000.0
2006-03-21 00:55:00,1.6888,1.6888,1.6883,1.6886,408900000.0
2006-03-21 01:00:00,1.6885,1.6896,1.6877,1.6893,681500000.0
2006-03-21 01:05:00,1.6892,1.6895,1.6883,1.6887,681500000.0
2006-03-21 01:10:00,1.6888,1.69,1.6887,1.69,681500000.0
2006-03-21 01:15:00,1.6901,1.6902,1.689,1.689,681500000.0
2006-03-21 01:20:00,1.6889,1.6889,1.6882,1.6884,681500000.0
2006-03-21 01:25:00,1.6883,1.6886,1.6863,1.6866,681500000.0
2006-03-21 01:30:00,1.6868,1.687,1.6863,1.6867,681500000.0
2006-03-21 01:35:00,1.6866,1.6867,1.6851,1.6856,681500000.0
2006-03-21 01:40:00,1.6858,1.6861,1.6843,1.6844,681500000.0
2006-03-21 01:45:00,1.6845,1.6855,1.6844,1.6849,681500000.0
2006-03-21 01:50:00,1.685,1.6858,1.6847,1.6856,681500000.0
2006-03-21 01:55:00,1.6855,1.6859,1.6852,1.6859,681500000.0
2006-03-21 02:00:00,1.6858,1.6863,1.6855,1.686,681500000.0
2006-03-21 02:05:00,1.6859,1.6861,1.6855,1.6856,681500000.0
2006-03-21 02:10:00,1.6857,1.6865,1.6854,1.6863,681500000.0
2006-03-21 02:15:00,1.6862,1.6863,1.6858,1.6859,681500000.0
2006-03-21 02:20:00,1.6858,1.6863,1.6856,1.6863,681500000.0
2006-03-21 02:25:00,1.6864,1.6868,1.6864,1.6868,681500000.0
2006-03-21 02:30:00,1.6867,1.6869,1.6858,1.6859,681500000.0
2006-03-21 02:35:00,1.6858,1.6864,1.6857,1.6864,545200000.0
2006-03-21 02:40:00,1.6865,1.6867,1.6859,1.6861,681500000.0
2006-03-21 02:45:00,1.686,1.6861,1.6855,1.6855,681500000.0
2006-03-21 02:50:00,1.6853,1.6863,1.685,1.6862,681500000.0
2006-03-21 02:55:00,1.6861,1.6863,1.6861,1.6861,408900000.0
2006-03-21 03:00:00,1.6862,1.6862,1.6859,1.6861,545200000.0
2006-03-21 03:05:00,1.686,1.6863,1.6857,1.6861,545200000.0
2006-03-21 03:10:00,1.686,1.687,1.6859,1.687,681500000.0
2006-03-21 03:15:00,1.6869,1.6874,1.6863,1.6863,681500000.0
2006-03-21 03:20:00,1.6864,1.6865,1.686,1.686,545200000.0
2006-03-21 03:25:00,1.6861,1.6862,1.685,1.685,681500000.0
2006-03-21 03:30:00,1.6848,1.6858,1.6848,1.6856,681500000.0
2006-03-21 03:35:00,1.6857,1.6857,1.6847,1.6847,681500000.0
2006-03-21 03:40:00,1.6848,1.6848,1.6846,1.6847,408900000.0
2006-03-21 03:45:00,1.6848,1.6851,1.6842,1.6851,681500000.0
2006-03-21 03:50:00,1.685,1.6851,1.6844,1.6844,681500000.0
2006-03-21 03:55:00,1.6843,1.6846,1.6837,1.6838,681500000.0
2006-03-21 04:00:00,1.6839,1.6847,1.6834,1.6838,681500000.0
2006-03-21 04:05:00,1.6839,1.6846,1.6837,1.6841,681500000.0
2006-03-21 04:10:00,1.6842,1.6848,1.684,1.6847,681500000.0
2006-03-21 04:15:00,1.6849,1.6854,1.6847,1.6848,681500000.0
2006-03-21 04:20:00,1.6847,1.6857,1.6845,1.6857,681500000.0
2006-03-21 04:25:00,1.6855,1.6862,1.6854,1.6857,681500000.0
2006-03-21 04:30:00,1.6856,1.6866,1.6856,1.6859,681500000.0
2006-03-21 04:35:00,1.6858,1.6863,1.6857,1.6859,681500000.0
2006-03-21 04:40:00,1.6858,1.686,1.6857,1.6857,681500000.0
2006-03-21 04:45:00,1.6858,1.686,1.6856,1.6859,408900000.0
2006-03-21 04:50:00,1.6858,1.6859,1.6856,1.6857,681500000.0
2006-03-21 04:55:00,1.6856,1.6857,1.6849,1.685,681500000.0
2006-03-21 05:00:00,1.6849,1.6849,1.6844,1.6844,681500000.0
2006-03-21 05:05:00,1.6846,1.6848,1.6845,1.6848,681500000.0
2006-03-21 05:10:00,1.685,1.685,1.6845,1.6846,545200000.0
2006-03-21 05:15:00,1.6845,1.6846,1.6838,1.6842,681500000.0
2006-03-21 05:20:00,1.6843,1.6844,1.684,1.6843,681500000.0
2006-03-21 05:25:00,1.6845,1.6847,1.6833,1.6837,545200000.0
2006-03-21 05:30:00,1.6838,1.6838,1.6827,1.6828,681500000.0
2006-03-21 05:35:00,1.683,1.6837,1.6828,1.6834,681500000.0
2006-03-21 05:40:00,1.6833,1.684,1.6829,1.6839,681500000.0
2006-03-21 05:45:00,1.684,1.684,1.6837,1.6837,681500000.0
2006-03-21 05:50:00,1.6838,1.6838,1.6836,1.6836,545200000.0
2006-03-21 05:55:00,1.6837,1.6842,1.6837,1.6842,681500000.0
2006-03-21 06:00:00,1.684,1.6841,1.6836,1.6837,545200000.0
2006-03-21 06:05:00,1.6836,1.684,1.6836,1.684,681500000.0
2006-03-21 06:10:00,1.6839,1.6846,1.6838,1.6845,681500000.0
2006-03-21 06:15:00,1.6847,1.6847,1.6843,1.6844,545200000.0
2006-03-21 06:20:00,1.6843,1.6844,1.684,1.6842,681500000.0
2006-03-21 06:25:00,1.684,1.684,1.6834,1.6835,681500000.0
2006-03-21 06:30:00,1.6836,1.6838,1.6835,1.6836,681500000.0
2006-03-21 06:35:00,1.6838,1.6838,1.6836,1.6838,545200000.0
2006-03-21 06:40:00,1.6837,1.6842,1.6837,1.6839,681500000.0
2006-03-21 06:45:00,1.6838,1.6841,1.6838,1.6839,545200000.0
2006-03-21 06:50:00,1.684,1.684,1.6837,1.6839,545200000.0
2006-03-21 06:55:00,1.6838,1.6842,1.6838,1.6839,545200000.0
2006-03-21 07:00:00,1.6837,1.6844,1.6837,1.6841,681500000.0
2006-03-21 07:05:00,1.684,1.6844,1.6836,1.684,681500000.0
2006-03-21 07:10:00,1.6838,1.684,1.6831,1.6835,681500000.0
2006-03-21 07:15:00,1.6834,1.6839,1.6828,1.6829,681500000.0
2006-03-21 07:20:00,1.683,1.6837,1.6829,1.683,681500000.0
2006-03-21 07:25:00,1.6831,1.6839,1.6827,1.6839,681500000.0
2006-03-21 07:30:00,1.6838,1.6843,1.6826,1.6827,681500000.0
2006-03-21 07:35:00,1.6828,1.6831,1.6822,1.6823,681500000.0
2006-03-21 07:40:00,1.6824,1.6828,1.6817,1.6819,681500000.0
2006-03-21 07:45:00,1.682,1.6823,1.6814,1.6818,681500000.0
2006-03-21 07:50:00,1.6817,1.682,1.681,1.682,681500000.0
2006-03-21 07:55:00,1.6819,1.682,1.6807,1.6809,681500000.0
2006-03-21 08:00:00,1.681,1.6817,1.6809,1.6817,681500000.0
2006-03-21 08:05:00,1.6816,1.6826,1.6814,1.682,681500000.0
2006-03-21 08:10:00,1.6821,1.6828,1.6819,1.682,681500000.0
2006-03-21 08:15:00,1.6821,1.6827,1.6819,1.6825,681500000.0
2006-03-21 08:20:00,1.6824,1.6831,1.6824,1.6826,681500000.0
2006-03-21 08:25:00,1.6827,1.6828,1.6821,1.6825,681500000.0
2006-03-21 08:30:00,1.6826,1.6834,1.6826,1.6828,681500000.0
2006-03-21 08:35:00,1.6829,1.6846,1.6829,1.6846,681500000.0
2006-03-21 08:40:00,1.6847,1.6854,1.6841,1.6848,681500000.0
2006-03-21 08:45:00,1.6849,1.6855,1.6846,1.6852,681500000.0
2006-03-21 08:50:00,1.6853,1.6861,1.6848,1.6859,681500000.0
2006-03-21 08:55:00,1.6861,1.6879,1.6853,1.6875,681500000.0
2006-03-21 09:00:00,1.6874,1.688,1.6871,1.6877,681500000.0
2006-03-21 09:05:00,1.6876,1.69,1.6876,1.6891,681500000.0
2006-03-21 09:10:00,1.689,1.6907,1.6887,1.6906,681500000.0
2006-03-21 09:15:00,1.6907,1.6938,1.6903,1.693,681500000.0
2006-03-21 09:20:00,1.6929,1.6931,1.6912,1.6914,681500000.0
2006-03-21 09:25:00,1.6917,1.6931,1.6911,1.6919,681500000.0
2006-03-21 09:30:00,1.6923,1.6933,1.6915,1.6929,681500000.0
2006-03-21 09:35:00,1.6928,1.6934,1.6925,1.693,681500000.0
2006-03-21 09:40:00,1.6928,1.6933,1.6927,1.693,681500000.0
2006-03-21 09:45:00,1.6929,1.6935,1.6919,1.6934,681500000.0
2006-03-21 09:50:00,1.6932,1.6943,1.693,1.6937,681500000.0
2006-03-21 09:55:00,1.6938,1.6944,1.6934,1.6938,681500000.0
2006-03-21 10:00:00,1.694,1.6942,1.6932,1.6934,681500000.0
2006-03-21 10:05:00,1.6933,1.6942,1.6931,1.6939,681500000.0
2006-03-21 10:10:00,1.6938,1.6944,1.6922,1.6924,681500000.0
2006-03-21 10:15:00,1.692,1.6937,1.692,1.6925,681500000.0
2006-03-21 10:20:00,1.6924,1.6929,1.6918,1.6926,681500000.0
2006-03-21 10:25:00,1.6925,1.6934,1.6924,1.6932,681500000.0
2006-03-21 10:30:00,1.6931,1.6931,1.6917,1.692,681500000.0
2006-03-21 10:35:00,1.6921,1.6927,1.6911,1.6911,681500000.0
2006-03-21 10:40:00,1.691,1.6912,1.6898,1.6898,681500000.0
2006-03-21 10:45:00,1.6897,1.6901,1.6893,1.6896,681500000.0
2006-03-21 10:50:00,1.6895,1.6898,1.6887,1.6891,681500000.0
2006-03-21 10:55:00,1.6893,1.6899,1.689,1.6892,681500000.0
2006-03-21 11:00:00,1.6893,1.6909,1.6893,1.6909,681500000.0
2006-03-21 11:05:00,1.6907,1.6909,1.6895,1.6902,681500000.0
2006-03-21 11:10:00,1.6903,1.6905,1.6895,1.6899,681500000.0
2006-03-21 11:15:00,1.6898,1.6899,1.6888,1.689,681500000.0
2006-03-21 11:20:00,1.6892,1.6892,1.6878,1.6884,681500000.0
2006-03-21 11:25:00,1.6882,1.6889,1.6882,1.6888,681500000.0
2006-03-21 11:30:00,1.6887,1.6889,1.6882,1.6884,681500000.0
2006-03-21 11:35:00,1.6885,1.6885,1.6879,1.6883,681500000.0
2006-03-21 11:40:00,1.6882,1.6887,1.688,1.6883,681500000.0
2006-03-21 11:45:00,1.6885,1.6896,1.6884,1.6894,681500000.0
2006-03-21 11:50:00,1.6891,1.6894,1.6887,1.6887,681500000.0
2006-03-21 11:55:00,1.6886,1.6888,1.6883,1.6884,545200000.0
2006-03-21 12:00:00,1.6883,1.6887,1.6879,1.688,681500000.0
2006-03-21 12:05:00,1.6882,1.6888,1.688,1.6882,681500000.0
2006-03-21 12:10:00,1.6884,1.6887,1.6879,1.6883,681500000.0
2006-03-21 12:15:00,1.6882,1.6884,1.688,1.6882,681500000.0
2006-03-21 12:20:00,1.6883,1.6886,1.6881,1.6885,681500000.0
2006-03-21 12:25:00,1.6884,1.6884,1.6875,1.6877,681500000.0
2006-03-21 12:30:00,1.6879,1.6881,1.6868,1.6872,681500000.0
2006-03-21 12:35:00,1.6871,1.6883,1.6871,1.6877,681500000.0
2006-03-21 12:40:00,1.6879,1.6879,1.6871,1.6874,681500000.0
2006-03-21 12:45:00,1.6873,1.6873,1.6863,1.6869,681500000.0
2006-03-21 12:50:00,1.687,1.6882,1.6867,1.6882,681500000.0
2006-03-21 12:55:00,1.6885,1.689,1.688,1.6883,681500000.0
2006-03-21 13:00:00,1.6885,1.6896,1.6885,1.689,681500000.0
2006-03-21 13:05:00,1.6891,1.6894,1.689,1.6893,681500000.0
2006-03-21 13:10:00,1.6894,1.6898,1.6888,1.6888,681500000.0
2006-03-21 13:15:00,1.6887,1.6888,1.6879,1.6883,681500000.0
2006-03-21 13:20:00,1.6881,1.6887,1.6875,1.688,681500000.0
2006-03-21 13:25:00,1.6878,1.6882,1.6876,1.688,545200000.0
2006-03-21 13:30:00,1.6881,1.6885,1.6877,1.6883,681500000.0
2006-03-21 13:35:00,1.6885,1.6892,1.6885,1.6888,681500000.0
2006-03-21 13:40:00,1.689,1.6895,1.689,1.6895,681500000.0
2006-03-21 13:45:00,1.6896,1.6897,1.6887,1.6888,681500000.0
2006-03-21 13:50:00,1.6889,1.6898,1.6887,1.6896,681500000.0
2006-03-21 13:55:00,1.6897,1.6908,1.6897,1.6908,681500000.0
2006-03-21 14:00:00,1.6907,1.691,1.69,1.6907,681500000.0
2006-03-21 14:05:00,1.6906,1.691,1.6903,1.6906,681500000.0
2006-03-21 14:10:00,1.6907,1.6908,1.6895,1.6899,681500000.0
2006-03-21 14:15:00,1.6898,1.6906,1.6897,1.6905,681500000.0
2006-03-21 14:20:00,1.6906,1.6912,1.6901,1.6905,681500000.0
2006-03-21 14:25:00,1.6904,1.6915,1.6898,1.6906,681500000.0
2006-03-21 14:30:00,1.6914,1.6918,1.6896,1.6906,681500000.0
2006-03-21 14:35:00,1.6905,1.6905,1.6894,1.6897,681500000.0
2006-03-21 14:40:00,1.6898,1.69,1.6882,1.6889,681500000.0
2006-03-21 14:45:00,1.6888,1.6891,1.6881,1.6886,681500000.0
2006-03-21 14:50:00,1.6884,1.6889,1.6877,1.6881,681500000.0
2006-03-21 14:55:00,1.688,1.6884,1.6873,1.6878,681500000.0
2006-03-21 15:00:00,1.688,1.688,1.6869,1.6874,681500000.0
2006-03-21 15:05:00,1.6872,1.6875,1.6861,1.6867,681500000.0
2006-03-21 15:10:00,1.6868,1.6877,1.6866,1.6873,681500000.0
2006-03-21 15:15:00,1.6872,1.6881,1.6871,1.6874,681500000.0
2006-03-21 15:20:00,1.6875,1.6878,1.6872,1.6874,681500000.0
2006-03-21 15:25:00,1.6875,1.6875,1.6866,1.6867,681500000.0
2006-03-21 15:30:00,1.6866,1.6868,1.6857,1.6857,681500000.0
2006-03-21 15:35:00,1.6858,1.6861,1.6852,1.6852,681500000.0
2006-03-21 15:40:00,1.6853,1.6865,1.6845,1.6845,681500000.0
2006-03-21 15:45:00,1.6846,1.6854,1.6842,1.685,681500000.0
2006-03-21 15:50:00,1.6852,1.686,1.685,1.6858,681500000.0
2006-03-21 15:55:00,1.686,1.6862,1.685,1.6851,681500000.0
2006-03-21 16:00:00,1.685,1.6856,1.6848,1.685,681500000.0
2006-03-21 16:05:00,1.6849,1.6856,1.6844,1.6849,681500000.0
2006-03-21 16:10:00,1.685,1.6863,1.6847,1.6857,681500000.0
2006-03-21 16:15:00,1.6856,1.6873,1.6856,1.6866,681500000.0
2006-03-21 16:20:00,1.6867,1.6872,1.6863,1.6867,681500000.0
2006-03-21 16:25:00,1.6868,1.6869,1.686,1.6865,681500000.0
2006-03-21 16:30:00,1.6866,1.6886,1.6865,1.6884,681500000.0
2006-03-21 16:35:00,1.6885,1.6887,1.6877,1.6879,681500000.0
2006-03-21 16:40:00,1.688,1.6883,1.6874,1.6875,681500000.0
2006-03-21 16:45:00,1.6877,1.6882,1.6871,1.6873,681500000.0
2006-03-21 16:50:00,1.6874,1.6882,1.6867,1.6881,681500000.0
2006-03-21 16:55:00,1.6879,1.6894,1.6875,1.6893,681500000.0
2006-03-21 17:00:00,1.6897,1.6897,1.688,1.6883,681500000.0
2006-03-21 17:05:00,1.6882,1.6895,1.6881,1.6893,681500000.0
2006-03-21 17:10:00,1.6895,1.6906,1.6884,1.6892,681500000.0
2006-03-21 17:15:00,1.689,1.6892,1.6873,1.6882,681500000.0
2006-03-21 17:20:00,1.6884,1.6888,1.6877,1.6879,681500000.0
2006-03-21 17:25:00,1.688,1.6891,1.6877,1.6888,681500000.0
2006-03-21 17:30:00,1.6887,1.6887,1.6879,1.6884,681500000.0
2006-03-21 17:35:00,1.6883,1.6884,1.6867,1.6872,681500000.0
2006-03-21 17:40:00,1.6873,1.6878,1.6867,1.687,681500000.0
2006-03-21 17:45:00,1.6869,1.6889,1.6865,1.6884,681500000.0
2006-03-21 17:50:00,1.6886,1.6887,1.6875,1.6877,681500000.0
2006-03-21 17:55:00,1.6878,1.6878,1.6862,1.6863,681500000.0
2006-03-21 18:00:00,1.6864,1.6868,1.6852,1.6855,681500000.0
2006-03-21 18:05:00,1.6856,1.6861,1.685,1.6856,681500000.0
2006-03-21 18:10:00,1.6857,1.687,1.6856,1.6863,681500000.0
2006-03-21 18:15:00,1.6866,1.6868,1.6861,1.6868,681500000.0
2006-03-21 18:20:00,1.6866,1.687,1.6846,1.6847,681500000.0
2006-03-21 18:25:00,1.6848,1.686,1.6847,1.6855,681500000.0
2006-03-21 18:30:00,1.6857,1.6864,1.6853,1.6854,681500000.0
2006-03-21 18:35:00,1.6853,1.6857,1.6847,1.6851,681500000.0
2006-03-21 18:40:00,1.6852,1.6854,1.6841,1.6847,681500000.0
2006-03-21 18:45:00,1.685,1.6852,1.6846,1.6848,681500000.0
2006-03-21 18:50:00,1.6846,1.6856,1.6844,1.6856,681500000.0
2006-03-21 18:55:00,1.6858,1.6861,1.6851,1.6855,681500000.0
2006-03-21 19:00:00,1.6854,1.6857,1.6846,1.6849,681500000.0
2006-03-21 19:05:00,1.6847,1.6854,1.6847,1.6854,681500000.0
2006-03-21 19:10:00,1.6853,1.6855,1.6841,1.6842,681500000.0
2006-03-21 19:15:00,1.6841,1.6847,1.6841,1.6845,681500000.0
2006-03-21 19:20:00,1.6844,1.685,1.6844,1.685,681500000.0
2006-03-21 19:25:00,1.6849,1.6859,1.6849,1.6859,681500000.0
2006-03-21 19:30:00,1.6858,1.6859,1.685,1.6851,681500000.0
2006-03-21 19:35:00,1.6852,1.6853,1.6843,1.6849,681500000.0
2006-03-21 19:40:00,1.6848,1.6852,1.6845,1.685,681500000.0
2006-03-21 19:45:00,1.6849,1.6852,1.6848,1.6848,681500000.0
2006-03-21 19:50:00,1.6847,1.6849,1.6846,1.6848,681500000.0
2006-03-21 19:55:00,1.6849,1.6851,1.6847,1.6851,681500000.0
2006-03-21 20:00:00,1.6852,1.6855,1.6848,1.6854,545200000.0
2006-03-21 20:05:00,1.6855,1.6856,1.6853,1.6856,681500000.0
2006-03-21 20:10:00,1.6855,1.6857,1.6851,1.6853,681500000.0
2006-03-21 20:15:00,1.6855,1.6858,1.6852,1.6857,681500000.0
2006-03-21 20:20:00,1.6858,1.6863,1.6857,1.686,681500000.0
2006-03-21 20:25:00,1.6859,1.6862,1.6856,1.6858,681500000.0
2006-03-21 20:30:00,1.6859,1.6862,1.6857,1.6858,681500000.0
2006-03-21 20:35:00,1.6857,1.6861,1.6856,1.686,681500000.0
2006-03-21 20:40:00,1.6861,1.6863,1.686,1.6863,681500000.0
2006-03-21 20:45:00,1.6861,1.6863,1.6857,1.6857,545200000.0
2006-03-21 20:50:00,1.6856,1.6858,1.6852,1.6856,545200000.0
2006-03-21 20:55:00,1.6855,1.6861,1.6855,1.6861,681500000.0
2006-03-21 21:00:00,1.6863,1.687,1.6859,1.6862,681500000.0
2006-03-21 21:05:00,1.686,1.6864,1.686,1.6861,681500000.0
2006-03-21 21:10:00,1.686,1.6863,1.6855,1.6859,545200000.0
2006-03-21 21:15:00,1.6858,1.6864,1.6858,1.6864,545200000.0
2006-03-21 21:20:00,1.6866,1.6866,1.6859,1.6863,681500000.0
2006-03-21 21:25:00,1.6864,1.6866,1.6861,1.6863,681500000.0
2006-03-21 21:30:00,1.6862,1.6865,1.6862,1.6864,681500000.0
2006-03-21 21:35:00,1.6862,1.6868,1.686,1.6867,681500000.0
2006-03-21 21:40:00,1.6868,1.6873,1.6865,1.6869,681500000.0
2006-03-21 21:45:00,1.6867,1.6873,1.6867,1.6872,408900000.0
2006-03-21 21:50:00,1.6874,1.6878,1.687,1.687,681500000.0
2006-03-21 21:55:00,1.6869,1.6873,1.6863,1.687,545200000.0
2006-03-21 22:00:00,1.6869,1.6874,1.6868,1.6872,681500000.0
2006-03-21 22:05:00,1.6869,1.687,1.6866,1.6869,681500000.0
2006-03-21 22:10:00,1.6868,1.6871,1.6867,1.6868,681500000.0
2006-03-21 22:15:00,1.6867,1.6872,1.6866,1.6869,681500000.0
2006-03-21 22:20:00,1.687,1.6877,1.687,1.6876,681500000.0
2006-03-21 22:25:00,1.6874,1.6874,1.6871,1.6873,681500000.0
2006-03-21 22:30:00,1.6874,1.6878,1.6869,1.6875,681500000.0
2006-03-21 22:35:00,1.6876,1.6885,1.6874,1.6882,681500000.0
2006-03-21 22:40:00,1.6881,1.6884,1.6873,1.6876,681500000.0
2006-03-21 22:45:00,1.6875,1.6878,1.687,1.6874,681500000.0
2006-03-21 22:50:00,1.6875,1.6876,1.687,1.6874,681500000.0
2006-03-21 22:55:00,1.6873,1.6875,1.6866,1.6871,681500000.0
2006-03-21 23:00:00,1.6869,1.6873,1.6869,1.6869,681500000.0
2006-03-21 23:05:00,1.6866,1.6884,1.6866,1.688,681500000.0
2006-03-21 23:10:00,1.6881,1.6884,1.6874,1.6874,681500000.0
2006-03-21 23:15:00,1.6872,1.6873,1.6855,1.686,681500000.0
2006-03-21 23:20:00,1.6859,1.6864,1.6859,1.6863,545200000.0
2006-03-21 23:25:00,1.6864,1.6867,1.6856,1.6859,681500000.0
2006-03-21 23:30:00,1.6857,1.686,1.6853,1.6854,681500000.0
2006-03-21 23:35:00,1.6856,1.6856,1.6851,1.6855,681500000.0
2006-03-21 23:40:00,1.6856,1.6856,1.6849,1.685,681500000.0
2006-03-21 23:45:00,1.6852,1.6854,1.6849,1.6849,545200000.0
2006-03-21 23:50:00,1.6851,1.6855,1.6846,1.685,681500000.0
2006-03-21 23:55:00,1.6849,1.686,1.6831,1.6844,681500000.0
2006-03-22 00:00:00,1.6842,1.6852,1.6837,1.6852,681500000.0
2006-03-22 00:05:00,1.6851,1.6854,1.6848,1.6848,681500000.0
2006-03-22 00:10:00,1.6849,1.6855,1.6845,1.6849,681500000.0
2006-03-22 00:15:00,1.6848,1.6851,1.6834,1.6834,681500000.0
2006-03-22 00:20:00,1.6832,1.6846,1.683,1.6842,681500000.0
2006-03-22 00:25:00,1.6838,1.6847,1.6836,1.6847,681500000.0
2006-03-22 00:30:00,1.6846,1.685,1.6836,1.685,681500000.0
2006-03-22 00:35:00,1.6853,1.6853,1.6833,1.684,681500000.0
2006-03-22 00:40:00,1.6841,1.6847,1.6839,1.6842,681500000.0
2006-03-22 00:45:00,1.684,1.6847,1.6838,1.6847,681500000.0
2006-03-22 00:50:00,1.6846,1.6848,1.6837,1.6848,681500000.0
2006-03-22 00:55:00,1.6851,1.6852,1.6839,1.6842,681500000.0
2006-03-22 01:00:00,1.6841,1.6844,1.6833,1.6837,681500000.0
2006-03-22 01:05:00,1.6835,1.6842,1.6829,1.6833,681500000.0
2006-03-22 01:10:00,1.6835,1.6841,1.6831,1.6838,681500000.0
2006-03-22 01:15:00,1.6839,1.6841,1.6827,1.6829,681500000.0
2006-03-22 01:20:00,1.6828,1.6829,1.6824,1.6826,681500000.0
2006-03-22 01:25:00,1.6827,1.6829,1.6823,1.6829,681500000.0
2006-03-22 01:30:00,1.683,1.6836,1.6827,1.6836,681500000.0
2006-03-22 01:35:00,1.6837,1.6839,1.6834,1.6838,545200000.0
2006-03-22 01:40:00,1.6839,1.6854,1.6838,1.685,681500000.0
2006-03-22 01:45:00,1.6848,1.6856,1.6847,1.6851,681500000.0
2006-03-22 01:50:00,1.6852,1.6872,1.6852,1.6867,681500000.0
2006-03-22 01:55:00,1.6874,1.6883,1.6863,1.6879,681500000.0
2006-03-22 02:00:00,1.6878,1.688,1.6867,1.6869,681500000.0
2006-03-22 02:05:00,1.6868,1.6873,1.6866,1.6871,681500000.0
2006-03-22 02:10:00,1.687,1.6877,1.6869,1.6877,681500000.0
2006-03-22 02:15:00,1.6876,1.6876,1.6865,1.6867,681500000.0
2006-03-22 02:20:00,1.6868,1.6869,1.6854,1.6859,681500000.0
2006-03-22 02:25:00,1.686,1.6865,1.6855,1.6865,681500000.0
2006-03-22 02:30:00,1.6866,1.687,1.6845,1.6847,681500000.0
2006-03-22 02:35:00,1.6846,1.6853,1.6839,1.6843,681500000.0
2006-03-22 02:40:00,1.6845,1.6854,1.6845,1.6846,681500000.0
2006-03-22 02:45:00,1.6847,1.6849,1.6842,1.6846,681500000.0
2006-03-22 02:50:00,1.6845,1.6846,1.6842,1.6844,681500000.0
2006-03-22 02:55:00,1.6842,1.6846,1.6841,1.6841,681500000.0
2006-03-22 03:00:00,1.6842,1.6847,1.6841,1.6845,681500000.0
2006-03-22 03:05:00,1.6846,1.6851,1.6842,1.6849,545200000.0
2006-03-22 03:10:00,1.6851,1.6859,1.6845,1.6853,545200000.0
2006-03-22 03:15:00,1.6852,1.6857,1.6849,1.6849,681500000.0
2006-03-22 03:20:00,1.685,1.6861,1.6849,1.6857,681500000.0
2006-03-22 03:25:00,1.686,1.6863,1.6851,1.6859,681500000.0
2006-03-22 03:30:00,1.6862,1.6863,1.6856,1.6857,681500000.0
2006-03-22 03:35:00,1.6858,1.6874,1.6855,1.6871,681500000.0
2006-03-22 03:40:00,1.687,1.687,1.6858,1.6864,681500000.0
2006-03-22 03:45:00,1.6862,1.6868,1.6861,1.6866,681500000.0
2006-03-22 03:50:00,1.6867,1.6877,1.6867,1.6873,545200000.0
2006-03-22 03:55:00,1.687,1.6876,1.6867,1.6867,681500000.0
2006-03-22 04:00:00,1.6866,1.6873,1.6863,1.687,681500000.0
2006-03-22 04:05:00,1.6869,1.6878,1.6867,1.6874,681500000.0
2006-03-22 04:10:00,1.6876,1.6876,1.6872,1.6875,681500000.0
2006-03-22 04:15:00,1.6873,1.6875,1.686,1.6863,681500000.0
2006-03-22 04:20:00,1.6864,1.6871,1.6863,1.6864,545200000.0
2006-03-22 04:25:00,1.6865,1.6866,1.6862,1.6866,681500000.0
2006-03-22 04:30:00,1.6865,1.6875,1.6865,1.6875,681500000.0
2006-03-22 04:35:00,1.6874,1.6876,1.6853,1.6862,681500000.0
2006-03-22 04:40:00,1.6861,1.6861,1.6853,1.6856,681500000.0
2006-03-22 04:45:00,1.6857,1.6867,1.6855,1.6867,681500000.0
2006-03-22 04:50:00,1.6864,1.6879,1.6864,1.6878,681500000.0
2006-03-22 04:55:00,1.6879,1.6881,1.6864,1.6873,681500000.0
2006-03-22 05:00:00,1.6875,1.6881,1.687,1.6876,681500000.0
2006-03-22 05:05:00,1.6875,1.6881,1.6871,1.6877,681500000.0
2006-03-22 05:10:00,1.6878,1.6878,1.687,1.6874,545200000.0
2006-03-22 05:15:00,1.6872,1.6873,1.6853,1.6863,681500000.0
2006-03-22 05:20:00,1.6864,1.6867,1.6857,1.6857,681500000.0
2006-03-22 05:25:00,1.6858,1.6865,1.6854,1.6861,681500000.0
2006-03-22 05:30:00,1.6862,1.6869,1.6855,1.6863,681500000.0
2006-03-22 05:35:00,1.6862,1.6878,1.6862,1.6875,681500000.0
2006-03-22 05:40:00,1.6873,1.6875,1.6866,1.6869,681500000.0
2006-03-22 05:45:00,1.6871,1.6874,1.687,1.6871,681500000.0
2006-03-22 05:50:00,1.6869,1.687,1.6854,1.6854,681500000.0
2006-03-22 05:55:00,1.6855,1.6859,1.6844,1.6848,681500000.0
2006-03-22 06:00:00,1.6847,1.6861,1.6847,1.6857,681500000.0
2006-03-22 06:05:00,1.6859,1.6862,1.6853,1.6853,681500000.0
2006-03-22 06:10:00,1.6854,1.6858,1.6853,1.6856,545200000.0
2006-03-22 06:15:00,1.6854,1.6859,1.6848,1.6852,681500000.0
2006-03-22 06:20:00,1.6853,1.6853,1.6848,1.6852,408900000.0
2006-03-22 06:25:00,1.6851,1.686,1.6848,1.6858,681500000.0
2006-03-22 06:30:00,1.686,1.6864,1.6857,1.6859,681500000.0
2006-03-22 06:35:00,1.6858,1.6858,1.6836,1.6839,681500000.0
2006-03-22 06:40:00,1.6837,1.6843,1.6836,1.6841,681500000.0
2006-03-22 06:45:00,1.684,1.6844,1.6832,1.6838,681500000.0
2006-03-22 06:50:00,1.6836,1.6838,1.6824,1.6825,681500000.0
2006-03-22 06:55:00,1.6826,1.6826,1.6818,1.6824,681500000.0
2006-03-22 07:00:00,1.6823,1.6824,1.681,1.6812,681500000.0
2006-03-22 07:05:00,1.6814,1.6819,1.6809,1.6817,681500000.0
2006-03-22 07:10:00,1.682,1.6823,1.6816,1.6821,681500000.0
2006-03-22 07:15:00,1.682,1.6824,1.6819,1.6819,681500000.0
2006-03-22 07:20:00,1.682,1.6823,1.6817,1.6819,681500000.0
2006-03-22 07:25:00,1.6818,1.6821,1.6813,1.6819,681500000.0
2006-03-22 07:30:00,1.6818,1.6824,1.6815,1.682,681500000.0
2006-03-22 07:35:00,1.6819,1.6822,1.6814,1.6817,681500000.0
2006-03-22 07:40:00,1.6818,1.6822,1.6815,1.6818,681500000.0
2006-03-22 07:45:00,1.6819,1.6823,1.6818,1.6819,681500000.0
2006-03-22 07:50:00,1.682,1.682,1.6813,1.6817,681500000.0
2006-03-22 07:55:00,1.6816,1.6822,1.6813,1.6819,681500000.0
2006-03-22 08:00:00,1.6821,1.6826,1.6818,1.6825,681500000.0
2006-03-22 08:05:00,1.6824,1.6827,1.682,1.6821,545200000.0
2006-03-22 08:10:00,1.6822,1.6827,1.6818,1.6824,681500000.0
2006-03-22 08:15:00,1.6822,1.6831,1.6818,1.683,681500000.0
2006-03-22 08:20:00,1.6829,1.6833,1.682,1.6826,681500000.0
2006-03-22 08:25:00,1.6824,1.6826,1.682,1.6823,681500000.0
2006-03-22 08:30:00,1.6824,1.6837,1.6824,1.6829,681500000.0
2006-03-22 08:35:00,1.6832,1.6839,1.6825,1.6834,681500000.0
2006-03-22 08:40:00,1.6835,1.6847,1.683,1.6847,681500000.0
2006-03-22 08:45:00,1.6845,1.6849,1.684,1.6844,681500000.0
2006-03-22 08:50:00,1.6845,1.6859,1.684,1.6852,681500000.0
2006-03-22 08:55:00,1.6853,1.6865,1.6848,1.686,681500000.0
2006-03-22 09:00:00,1.6861,1.687,1.686,1.6864,681500000.0
2006-03-22 09:05:00,1.6866,1.6881,1.6862,1.6876,681500000.0
2006-03-22 09:10:00,1.6875,1.6877,1.6858,1.686,681500000.0
2006-03-22 09:15:00,1.6861,1.6862,1.6855,1.686,681500000.0
2006-03-22 09:20:00,1.6858,1.6861,1.6855,1.6856,681500000.0
2006-03-22 09:25:00,1.6855,1.6859,1.6855,1.6856,681500000.0
2006-03-22 09:30:00,1.6855,1.6862,1.6852,1.6856,681500000.0
2006-03-22 09:35:00,1.6857,1.6861,1.6853,1.6859,681500000.0
2006-03-22 09:40:00,1.6857,1.6858,1.6851,1.6853,681500000.0
2006-03-22 09:45:00,1.6854,1.6855,1.6851,1.6853,545200000.0
2006-03-22 09:50:00,1.6854,1.6855,1.6852,1.6855,408900000.0
2006-03-22 09:55:00,1.6854,1.686,1.6853,1.6858,681500000.0
2006-03-22 10:00:00,1.686,1.6868,1.6855,1.6865,681500000.0
2006-03-22 10:05:00,1.6867,1.6871,1.6867,1.6869,681500000.0
2006-03-22 10:10:00,1.6867,1.6874,1.6865,1.687,681500000.0
2006-03-22 10:15:00,1.6871,1.6871,1.6864,1.6867,681500000.0
2006-03-22 10:20:00,1.6866,1.6868,1.6859,1.6862,681500000.0
2006-03-22 10:25:00,1.6863,1.6867,1.6861,1.6863,681500000.0
2006-03-22 10:30:00,1.6864,1.6878,1.6864,1.6877,681500000.0
2006-03-22 10:35:00,1.6878,1.6878,1.6856,1.6858,681500000.0
2006-03-22 10:40:00,1.6859,1.687,1.6859,1.6869,545200000.0
2006-03-22 10:45:00,1.687,1.6876,1.6868,1.687,681500000.0
2006-03-22 10:50:00,1.6868,1.687,1.6864,1.6868,681500000.0
2006-03-22 10:55:00,1.6867,1.687,1.6863,1.6863,681500000.0
2006-03-22 11:00:00,1.6865,1.6869,1.6854,1.6861,681500000.0
2006-03-22 11:05:00,1.686,1.686,1.6851,1.6851,681500000.0
2006-03-22 11:10:00,1.6852,1.6854,1.6848,1.6852,545200000.0
2006-03-22 11:15:00,1.685,1.6855,1.6843,1.6846,681500000.0
2006-03-22 11:20:00,1.6847,1.6859,1.6845,1.6857,681500000.0
2006-03-22 11:25:00,1.6856,1.6858,1.6852,1.6856,681500000.0
2006-03-22 11:30:00,1.6857,1.6859,1.6843,1.6846,681500000.0
2006-03-22 11:35:00,1.6847,1.6847,1.6838,1.6842,681500000.0
2006-03-22 11:40:00,1.6841,1.6843,1.6833,1.6834,681500000.0
2006-03-22 11:45:00,1.6836,1.6836,1.6822,1.6829,681500000.0
2006-03-22 11:50:00,1.6827,1.6835,1.6827,1.6835,681500000.0
2006-03-22 11:55:00,1.6836,1.6843,1.6833,1.6836,681500000.0
2006-03-22 12:00:00,1.6837,1.684,1.6834,1.6834,681500000.0
2006-03-22 12:05:00,1.6835,1.6836,1.683,1.6832,681500000.0
2006-03-22 12:10:00,1.6834,1.6837,1.6826,1.6835,681500000.0
2006-03-22 12:15:00,1.6834,1.684,1.6833,1.6839,681500000.0
2006-03-22 12:20:00,1.6838,1.6851,1.6837,1.6847,681500000.0
2006-03-22 12:25:00,1.6849,1.6849,1.6845,1.6848,681500000.0
2006-03-22 12:30:00,1.6845,1.6851,1.684,1.6847,681500000.0
2006-03-22 12:35:00,1.6848,1.6853,1.6845,1.6846,681500000.0
2006-03-22 12:40:00,1.6845,1.685,1.6842,1.685,681500000.0
2006-03-22 12:45:00,1.6848,1.6852,1.6848,1.6851,681500000.0
2006-03-22 12:50:00,1.6852,1.6853,1.6846,1.6848,681500000.0
2006-03-22 12:55:00,1.6849,1.6852,1.6847,1.6849,681500000.0
2006-03-22 13:00:00,1.685,1.6858,1.6849,1.6857,681500000.0
2006-03-22 13:05:00,1.6856,1.6872,1.6853,1.6867,681500000.0
2006-03-22 13:10:00,1.6866,1.6874,1.6862,1.6872,681500000.0
2006-03-22 13:15:00,1.6873,1.6874,1.6867,1.687,681500000.0
2006-03-22 13:20:00,1.6869,1.6879,1.6869,1.6877,681500000.0
2006-03-22 13:25:00,1.6876,1.6876,1.6871,1.6872,681500000.0
2006-03-22 13:30:00,1.6873,1.6875,1.6863,1.6865,681500000.0
2006-03-22 13:35:00,1.6866,1.6871,1.6865,1.6867,681500000.0
2006-03-22 13:40:00,1.6869,1.6869,1.6863,1.6867,681500000.0
2006-03-22 13:45:00,1.6866,1.6869,1.6863,1.6869,681500000.0
2006-03-22 13:50:00,1.6868,1.6871,1.6863,1.6865,681500000.0
2006-03-22 13:55:00,1.6866,1.6866,1.6858,1.6861,681500000.0
2006-03-22 14:00:00,1.6862,1.6863,1.6857,1.6857,681500000.0
2006-03-22 14:05:00,1.6858,1.686,1.6855,1.6855,681500000.0
2006-03-22 14:10:00,1.6856,1.6856,1.685,1.6853,681500000.0
2006-03-22 14:15:00,1.6855,1.6859,1.6852,1.6856,681500000.0
2006-03-22 14:20:00,1.6861,1.687,1.6856,1.6861,681500000.0
2006-03-22 14:25:00,1.6858,1.6859,1.6845,1.6849,681500000.0
2006-03-22 14:30:00,1.6847,1.6852,1.6844,1.6845,681500000.0
2006-03-22 14:35:00,1.6846,1.6851,1.684,1.6843,681500000.0
2006-03-22 14:40:00,1.6842,1.6849,1.6837,1.6842,681500000.0
2006-03-22 14:45:00,1.6843,1.6844,1.6826,1.683,681500000.0
2006-03-22 14:50:00,1.6831,1.6836,1.6823,1.6828,681500000.0
2006-03-22 14:55:00,1.6827,1.6834,1.6825,1.6831,681500000.0
2006-03-22 15:00:00,1.6832,1.684,1.6829,1.6838,681500000.0
2006-03-22 15:05:00,1.6837,1.6841,1.6832,1.6833,681500000.0
2006-03-22 15:10:00,1.6832,1.6836,1.683,1.6835,681500000.0
2006-03-22 15:15:00,1.6833,1.6836,1.6828,1.6833,681500000.0
2006-03-22 15:20:00,1.6831,1.6841,1.683,1.6837,681500000.0
2006-03-22 15:25:00,1.6836,1.6837,1.683,1.6835,681500000.0
2006-03-22 15:30:00,1.6834,1.6848,1.6834,1.6845,681500000.0
2006-03-22 15:35:00,1.6846,1.6847,1.6838,1.6843,681500000.0
2006-03-22 15:40:00,1.6842,1.6848,1.6842,1.6846,681500000.0
2006-03-22 15:45:00,1.6847,1.6849,1.6844,1.6848,681500000.0
2006-03-22 15:50:00,1.6849,1.6854,1.6848,1.685,681500000.0
2006-03-22 15:55:00,1.6852,1.6852,1.684,1.6846,681500000.0
2006-03-22 16:00:00,1.6847,1.685,1.6841,1.6847,681500000.0
2006-03-22 16:05:00,1.6848,1.6857,1.6841,1.6853,681500000.0
2006-03-22 16:10:00,1.6852,1.6857,1.684,1.6841,681500000.0
2006-03-22 16:15:00,1.6842,1.6847,1.6837,1.6841,681500000.0
2006-03-22 16:20:00,1.6842,1.6846,1.6836,1.6837,681500000.0
2006-03-22 16:25:00,1.6838,1.6841,1.6833,1.6838,681500000.0
2006-03-22 16:30:00,1.6837,1.684,1.6833,1.6837,681500000.0
2006-03-22 16:35:00,1.6838,1.6839,1.6827,1.6829,681500000.0
2006-03-22 16:40:00,1.6827,1.683,1.6822,1.6824,681500000.0
2006-03-22 16:45:00,1.6825,1.6826,1.6818,1.6819,681500000.0
2006-03-22 16:50:00,1.682,1.6822,1.6814,1.6814,681500000.0
2006-03-22 16:55:00,1.6811,1.6815,1.6798,1.6798,681500000.0
2006-03-22 17:00:00,1.6799,1.6816,1.6798,1.6814,681500000.0
2006-03-22 17:05:00,1.6813,1.6816,1.6809,1.6812,681500000.0
2006-03-22 17:10:00,1.6813,1.6813,1.6798,1.6802,681500000.0
2006-03-22 17:15:00,1.6801,1.6801,1.6781,1.6789,681500000.0
2006-03-22 17:20:00,1.6788,1.6797,1.678,1.6794,681500000.0
2006-03-22 17:25:00,1.6795,1.6795,1.6784,1.679,681500000.0
2006-03-22 17:30:00,1.6789,1.6795,1.6786,1.6795,681500000.0
2006-03-22 17:35:00,1.6794,1.6797,1.6786,1.6791,681500000.0
2006-03-22 17:40:00,1.6792,1.6797,1.6785,1.6792,681500000.0
2006-03-22 17:45:00,1.6793,1.6797,1.6782,1.6786,681500000.0
2006-03-22 17:50:00,1.6787,1.679,1.678,1.6782,681500000.0
2006-03-22 17:55:00,1.6785,1.6786,1.6781,1.6783,681500000.0
2006-03-22 18:00:00,1.6782,1.6783,1.6776,1.6781,681500000.0
2006-03-22 18:05:00,1.6782,1.6783,1.6778,1.6781,681500000.0
2006-03-22 18:10:00,1.678,1.6783,1.6773,1.6778,681500000.0
2006-03-22 18:15:00,1.6779,1.6779,1.6771,1.6773,681500000.0
2006-03-22 18:20:00,1.6774,1.6779,1.6768,1.6773,681500000.0
2006-03-22 18:25:00,1.6772,1.6778,1.6767,1.6778,681500000.0
2006-03-22 18:30:00,1.6781,1.6792,1.6781,1.6788,681500000.0
2006-03-22 18:35:00,1.6789,1.679,1.6783,1.6783,545200000.0
2006-03-22 18:40:00,1.6782,1.6788,1.6779,1.6781,681500000.0
2006-03-22 18:45:00,1.6782,1.6787,1.6775,1.6785,681500000.0
2006-03-22 18:50:00,1.6784,1.6789,1.6782,1.6788,681500000.0
2006-03-22 18:55:00,1.6786,1.6798,1.6785,1.6792,681500000.0
2006-03-22 19:00:00,1.6791,1.6796,1.6789,1.6795,681500000.0
2006-03-22 19:05:00,1.6796,1.6797,1.6786,1.6797,681500000.0
2006-03-22 19:10:00,1.6798,1.68,1.6792,1.6796,681500000.0
2006-03-22 19:15:00,1.6795,1.6799,1.6792,1.6796,681500000.0
2006-03-22 19:20:00,1.6797,1.6797,1.6793,1.6793,681500000.0
2006-03-22 19:25:00,1.6794,1.6794,1.6789,1.6789,681500000.0
2006-03-22 19:30:00,1.6791,1.6791,1.6785,1.6785,681500000.0
2006-03-22 19:35:00,1.6784,1.6797,1.6781,1.6795,681500000.0
2006-03-22 19:40:00,1.6793,1.6795,1.679,1.6793,545200000.0
2006-03-22 19:45:00,1.6792,1.6794,1.679,1.6791,681500000.0
2006-03-22 19:50:00,1.6792,1.6794,1.6789,1.6789,681500000.0
2006-03-22 19:55:00,1.679,1.6793,1.6789,1.679,681500000.0
2006-03-22 20:00:00,1.6791,1.6792,1.6787,1.679,681500000.0
2006-03-22 20:05:00,1.6789,1.6789,1.6778,1.6779,681500000.0
2006-03-22 20:10:00,1.678,1.6787,1.6779,1.6785,681500000.0
2006-03-22 20:15:00,1.6784,1.6785,1.6783,1.6783,545200000.0
2006-03-22 20:20:00,1.6784,1.6786,1.6783,1.6786,681500000.0
2006-03-22 20:25:00,1.6787,1.6787,1.6784,1.6786,681500000.0
2006-03-22 20:30:00,1.6784,1.6788,1.6784,1.6786,681500000.0
2006-03-22 20:35:00,1.6787,1.6787,1.6785,1.6786,545200000.0
2006-03-22 20:40:00,1.6785,1.6785,1.677,1.6773,681500000.0
2006-03-22 20:45:00,1.6774,1.6774,1.6762,1.6764,681500000.0
2006-03-22 20:50:00,1.6767,1.6773,1.6765,1.6769,681500000.0
2006-03-22 20:55:00,1.6768,1.6771,1.6758,1.6764,681500000.0
2006-03-22 21:00:00,1.676,1.6772,1.6759,1.6768,681500000.0
2006-03-22 21:05:00,1.6769,1.6769,1.676,1.6762,681500000.0
2006-03-22 21:10:00,1.6763,1.6774,1.6763,1.6773,681500000.0
2006-03-22 21:15:00,1.6774,1.6785,1.6773,1.6781,681500000.0
2006-03-22 21:20:00,1.6782,1.6789,1.678,1.6786,681500000.0
2006-03-22 21:25:00,1.6785,1.6788,1.6785,1.6788,408900000.0
2006-03-22 21:30:00,1.6789,1.679,1.6785,1.6787,545200000.0
2006-03-22 21:35:00,1.6786,1.6796,1.6786,1.6792,681500000.0
2006-03-22 21:40:00,1.6793,1.6797,1.6793,1.6793,545200000.0
2006-03-22 21:45:00,1.6792,1.6796,1.679,1.6796,681500000.0
2006-03-22 21:50:00,1.6794,1.68,1.6788,1.679,681500000.0
2006-03-22 21:55:00,1.6792,1.6794,1.6789,1.6793,681500000.0
2006-03-22 22:00:00,1.6794,1.6795,1.6786,1.6786,681500000.0
2006-03-22 22:05:00,1.6787,1.6789,1.6787,1.6789,681500000.0
2006-03-22 22:10:00,1.6791,1.6792,1.6787,1.6787,545200000.0
2006-03-22 22:15:00,1.6786,1.6791,1.6786,1.6789,681500000.0
2006-03-22 22:20:00,1.6788,1.6789,1.6783,1.6784,545200000.0
2006-03-22 22:25:00,1.6783,1.6787,1.6783,1.6784,681500000.0
2006-03-22 22:30:00,1.6785,1.6787,1.6783,1.6786,545200000.0
2006-03-22 22:35:00,1.6785,1.6793,1.6785,1.6786,681500000.0
2006-03-22 22:40:00,1.6787,1.6796,1.6787,1.6796,681500000.0
2006-03-22 22:45:00,1.6797,1.6798,1.6794,1.6796,545200000.0
2006-03-22 22:50:00,1.6795,1.6803,1.6795,1.6799,681500000.0
2006-03-22 22:55:00,1.68,1.6801,1.6796,1.6799,681500000.0
2006-03-22 23:00:00,1.6801,1.6804,1.6796,1.6798,681500000.0
2006-03-22 23:05:00,1.6797,1.6811,1.6796,1.6811,681500000.0
2006-03-22 23:10:00,1.681,1.681,1.68,1.6806,681500000.0
2006-03-22 23:15:00,1.6807,1.6811,1.6798,1.6803,681500000.0
2006-03-22 23:20:00,1.6804,1.6804,1.6796,1.6799,681500000.0
2006-03-22 23:25:00,1.6802,1.6802,1.6796,1.68,681500000.0
2006-03-22 23:30:00,1.6801,1.6802,1.6795,1.6796,545200000.0
2006-03-22 23:35:00,1.6794,1.6799,1.6789,1.6789,681500000.0
2006-03-22 23:40:00,1.6791,1.6796,1.6788,1.6791,681500000.0
2006-03-22 23:45:00,1.6792,1.6795,1.6779,1.6782,681500000.0
2006-03-22 23:50:00,1.6781,1.6792,1.6778,1.6791,681500000.0
2006-03-22 23:55:00,1.6794,1.6794,1.6789,1.6792,545200000.0
2006-03-23 00:00:00,1.6795,1.6798,1.6791,1.6796,681500000.0
2006-03-23 00:05:00,1.6795,1.6795,1.6789,1.6789,681500000.0
2006-03-23 00:10:00,1.679,1.679,1.6777,1.6777,681500000.0
2006-03-23 00:15:00,1.6776,1.6785,1.6776,1.6782,545200000.0
2006-03-23 00:20:00,1.6784,1.679,1.6784,1.6785,545200000.0
2006-03-23 00:25:00,1.6786,1.6786,1.6778,1.6778,408900000.0
2006-03-23 00:30:00,1.6776,1.6776,1.6758,1.6758,681500000.0
2006-03-23 00:35:00,1.6757,1.676,1.6752,1.6756,681500000.0
2006-03-23 00:40:00,1.6757,1.6762,1.6754,1.6759,681500000.0
2006-03-23 00:45:00,1.6758,1.676,1.6749,1.6751,681500000.0
2006-03-23 00:50:00,1.6752,1.6755,1.6749,1.6754,681500000.0
2006-03-23 00:55:00,1.6753,1.676,1.6753,1.6757,681500000.0
2006-03-23 01:00:00,1.6758,1.676,1.6752,1.6754,681500000.0
2006-03-23 01:05:00,1.6751,1.6755,1.6745,1.675,681500000.0
2006-03-23 01:10:00,1.6751,1.6751,1.6732,1.6742,681500000.0
2006-03-23 01:15:00,1.6743,1.6748,1.6741,1.6745,681500000.0
2006-03-23 01:20:00,1.6744,1.6757,1.6742,1.6754,681500000.0
2006-03-23 01:25:00,1.6755,1.6781,1.6754,1.678,681500000.0
2006-03-23 01:30:00,1.6778,1.6788,1.677,1.6772,681500000.0
2006-03-23 01:35:00,1.6774,1.6789,1.6773,1.6786,681500000.0
2006-03-23 01:40:00,1.6785,1.6789,1.6781,1.6786,681500000.0
2006-03-23 01:45:00,1.6785,1.679,1.6782,1.6786,681500000.0
2006-03-23 01:50:00,1.6785,1.6787,1.6776,1.6777,681500000.0
2006-03-23 01:55:00,1.6778,1.6779,1.6762,1.6772,681500000.0
2006-03-23 02:00:00,1.6771,1.6774,1.6766,1.677,681500000.0
2006-03-23 02:05:00,1.6772,1.6772,1.6763,1.6765,681500000.0
2006-03-23 02:10:00,1.6766,1.678,1.6765,1.678,681500000.0
2006-03-23 02:15:00,1.6782,1.6801,1.6782,1.6789,681500000.0
2006-03-23 02:20:00,1.679,1.6798,1.6785,1.6785,681500000.0
2006-03-23 02:25:00,1.6784,1.6796,1.6782,1.6795,681500000.0
2006-03-23 02:30:00,1.6794,1.6797,1.6792,1.6795,681500000.0
2006-03-23 02:35:00,1.6796,1.6797,1.678,1.6782,681500000.0
2006-03-23 02:40:00,1.6781,1.6793,1.6781,1.6792,681500000.0
2006-03-23 02:45:00,1.6793,1.6799,1.6788,1.6792,681500000.0
2006-03-23 02:50:00,1.6791,1.6798,1.6785,1.6795,681500000.0
2006-03-23 02:55:00,1.6796,1.6798,1.6791,1.6796,681500000.0
2006-03-23 03:00:00,1.6797,1.6803,1.6792,1.6793,681500000.0
2006-03-23 03:05:00,1.6792,1.6797,1.679,1.6795,681500000.0
2006-03-23 03:10:00,1.6796,1.6803,1.6793,1.6795,681500000.0
2006-03-23 03:15:00,1.6798,1.6799,1.6792,1.6794,681500000.0
2006-03-23 03:20:00,1.6793,1.6795,1.6789,1.6789,681500000.0
2006-03-23 03:25:00,1.6788,1.679,1.6786,1.6787,545200000.0
2006-03-23 03:30:00,1.6788,1.6788,1.6784,1.6785,545200000.0
2006-03-23 03:35:00,1.6784,1.6791,1.6783,1.6791,545200000.0
2006-03-23 03:40:00,1.6792,1.6793,1.6789,1.6789,681500000.0
2006-03-23 03:45:00,1.6791,1.6798,1.6789,1.6797,681500000.0
2006-03-23 03:50:00,1.6795,1.6797,1.6794,1.6795,408900000.0
2006-03-23 03:55:00,1.6796,1.6797,1.6792,1.6793,545200000.0
2006-03-23 04:00:00,1.6794,1.68,1.6792,1.6797,681500000.0
2006-03-23 04:05:00,1.6796,1.6799,1.6793,1.6794,681500000.0
2006-03-23 04:10:00,1.6795,1.6798,1.6793,1.6796,681500000.0
2006-03-23 04:15:00,1.6793,1.6796,1.6792,1.6792,408900000.0
2006-03-23 04:20:00,1.6791,1.6795,1.6789,1.6795,681500000.0
2006-03-23 04:25:00,1.6794,1.6795,1.6788,1.6791,681500000.0
2006-03-23 04:30:00,1.6793,1.6801,1.679,1.6798,681500000.0
2006-03-23 04:35:00,1.6797,1.6797,1.6788,1.679,681500000.0
2006-03-23 04:40:00,1.6791,1.6794,1.6788,1.6789,681500000.0
2006-03-23 04:45:00,1.679,1.6792,1.6787,1.6787,681500000.0
2006-03-23 04:50:00,1.6786,1.6791,1.6783,1.6789,681500000.0
2006-03-23 04:55:00,1.6788,1.6796,1.6784,1.6796,681500000.0
2006-03-23 05:00:00,1.6795,1.6795,1.6786,1.679,681500000.0
2006-03-23 05:05:00,1.6789,1.6793,1.6786,1.679,681500000.0
2006-03-23 05:10:00,1.6792,1.6792,1.6779,1.6781,681500000.0
2006-03-23 05:15:00,1.6779,1.6786,1.6779,1.6783,545200000.0
2006-03-23 05:20:00,1.6782,1.6786,1.6776,1.6778,681500000.0
2006-03-23 05:25:00,1.6777,1.6782,1.6772,1.6779,681500000.0
2006-03-23 05:30:00,1.678,1.678,1.6778,1.6778,408900000.0
2006-03-23 05:35:00,1.6779,1.678,1.6774,1.6774,408900000.0
2006-03-23 05:40:00,1.6773,1.678,1.6771,1.6771,681500000.0
2006-03-23 05:45:00,1.6772,1.6779,1.6772,1.6778,681500000.0
2006-03-23 05:50:00,1.6779,1.6784,1.6776,1.678,681500000.0
2006-03-23 05:55:00,1.6779,1.6792,1.6779,1.6792,681500000.0
2006-03-23 06:00:00,1.6791,1.6798,1.679,1.6793,681500000.0
2006-03-23 06:05:00,1.6791,1.68,1.6791,1.6798,681500000.0
2006-03-23 06:10:00,1.6801,1.6801,1.6787,1.679,681500000.0
2006-03-23 06:15:00,1.6788,1.6795,1.6786,1.679,681500000.0
2006-03-23 06:20:00,1.6789,1.6789,1.6776,1.6781,681500000.0
2006-03-23 06:25:00,1.6782,1.6792,1.6782,1.6787,681500000.0
2006-03-23 06:30:00,1.6786,1.6789,1.6781,1.6787,681500000.0
2006-03-23 06:35:00,1.6786,1.6791,1.6784,1.6791,681500000.0
2006-03-23 06:40:00,1.6789,1.679,1.6782,1.6787,681500000.0
2006-03-23 06:45:00,1.6788,1.6796,1.6788,1.6789,681500000.0
2006-03-23 06:50:00,1.6788,1.6792,1.6783,1.679,681500000.0
2006-03-23 06:55:00,1.6791,1.6793,1.6785,1.6793,681500000.0
2006-03-23 07:00:00,1.6792,1.68,1.6792,1.6794,681500000.0
2006-03-23 07:05:00,1.6797,1.6807,1.6795,1.6805,681500000.0
2006-03-23 07:10:00,1.6803,1.6808,1.6803,1.6804,681500000.0
2006-03-23 07:15:00,1.6805,1.6805,1.6801,1.6802,681500000.0
2006-03-23 07:20:00,1.6803,1.6803,1.6795,1.6802,681500000.0
2006-03-23 07:25:00,1.6803,1.6811,1.6802,1.6811,681500000.0
2006-03-23 07:30:00,1.681,1.6823,1.6807,1.682,681500000.0
2006-03-23 07:35:00,1.6819,1.6819,1.6815,1.6815,681500000.0
2006-03-23 07:40:00,1.6814,1.6815,1.6809,1.6809,545200000.0
2006-03-23 07:45:00,1.681,1.681,1.6801,1.6803,681500000.0
2006-03-23 07:50:00,1.6805,1.6814,1.6805,1.6811,681500000.0
2006-03-23 07:55:00,1.6812,1.6826,1.681,1.6824,681500000.0
2006-03-23 08:00:00,1.6822,1.6825,1.6812,1.6818,681500000.0
2006-03-23 08:05:00,1.6817,1.682,1.6812,1.6814,681500000.0
2006-03-23 08:10:00,1.6817,1.6818,1.6811,1.6811,681500000.0
2006-03-23 08:15:00,1.6813,1.6823,1.6812,1.6819,681500000.0
2006-03-23 08:20:00,1.6817,1.6832,1.6816,1.6829,681500000.0
2006-03-23 08:25:00,1.683,1.6833,1.6822,1.6823,681500000.0
2006-03-23 08:30:00,1.6822,1.6822,1.681,1.6814,681500000.0
2006-03-23 08:35:00,1.6813,1.6813,1.6797,1.6804,681500000.0
2006-03-23 08:40:00,1.6802,1.6805,1.6793,1.6798,681500000.0
2006-03-23 08:45:00,1.6799,1.6802,1.6793,1.6793,681500000.0
2006-03-23 08:50:00,1.6792,1.6793,1.6786,1.6789,681500000.0
2006-03-23 08:55:00,1.6788,1.6799,1.6788,1.6797,681500000.0
2006-03-23 09:00:00,1.6799,1.6803,1.6793,1.6793,681500000.0
2006-03-23 09:05:00,1.6795,1.6799,1.6793,1.6799,681500000.0
2006-03-23 09:10:00,1.68,1.6804,1.6788,1.6792,681500000.0
2006-03-23 09:15:00,1.679,1.6796,1.6785,1.6788,681500000.0
2006-03-23 09:20:00,1.6787,1.6794,1.6787,1.6791,681500000.0
2006-03-23 09:25:00,1.679,1.679,1.6779,1.6779,681500000.0
2006-03-23 09:30:00,1.6778,1.6785,1.6772,1.6781,681500000.0
2006-03-23 09:35:00,1.6779,1.678,1.677,1.6771,681500000.0
2006-03-23 09:40:00,1.6772,1.6773,1.6759,1.6761,681500000.0
2006-03-23 09:45:00,1.6763,1.6767,1.6759,1.6765,681500000.0
2006-03-23 09:50:00,1.6766,1.6767,1.6761,1.6766,681500000.0
2006-03-23 09:55:00,1.6767,1.6771,1.6764,1.6766,681500000.0
2006-03-23 10:00:00,1.6768,1.6781,1.6767,1.678,681500000.0
2006-03-23 10:05:00,1.6779,1.6784,1.6777,1.6782,681500000.0
2006-03-23 10:10:00,1.6783,1.6792,1.678,1.679,681500000.0
2006-03-23 10:15:00,1.6788,1.6798,1.6788,1.679,681500000.0
2006-03-23 10:20:00,1.6791,1.6793,1.6787,1.6789,681500000.0
2006-03-23 10:25:00,1.679,1.6792,1.6786,1.6789,681500000.0
2006-03-23 10:30:00,1.679,1.6791,1.6784,1.6786,681500000.0
2006-03-23 10:35:00,1.6787,1.6787,1.678,1.6782,681500000.0
2006-03-23 10:40:00,1.6783,1.6787,1.6779,1.6781,681500000.0
2006-03-23 10:45:00,1.6783,1.6785,1.6781,1.6785,681500000.0
2006-03-23 10:50:00,1.6784,1.6786,1.6782,1.6784,681500000.0
2006-03-23 10:55:00,1.6783,1.6783,1.6777,1.6778,681500000.0
2006-03-23 11:00:00,1.6779,1.6781,1.6779,1.678,408900000.0
2006-03-23 11:05:00,1.6781,1.6784,1.6781,1.6783,681500000.0
2006-03-23 11:10:00,1.6782,1.6788,1.6782,1.6786,681500000.0
2006-03-23 11:15:00,1.6783,1.6788,1.6782,1.6787,681500000.0
2006-03-23 11:20:00,1.6785,1.6788,1.6776,1.6776,681500000.0
2006-03-23 11:25:00,1.6774,1.6781,1.6774,1.6778,681500000.0
2006-03-23 11:30:00,1.678,1.6785,1.6775,1.6778,681500000.0
2006-03-23 11:35:00,1.6777,1.6783,1.6775,1.6782,681500000.0
2006-03-23 11:40:00,1.6783,1.6786,1.6775,1.6776,681500000.0
2006-03-23 11:45:00,1.6775,1.6777,1.677,1.6774,545200000.0
2006-03-23 11:50:00,1.6775,1.6781,1.6771,1.678,681500000.0
2006-03-23 11:55:00,1.6779,1.6782,1.6778,1.6778,408900000.0
2006-03-23 12:00:00,1.678,1.6799,1.6778,1.6791,681500000.0
2006-03-23 12:05:00,1.6789,1.6792,1.6785,1.6786,681500000.0
2006-03-23 12:10:00,1.6787,1.6787,1.6781,1.6781,681500000.0
2006-03-23 12:15:00,1.6782,1.6786,1.6774,1.6774,681500000.0
2006-03-23 12:20:00,1.6777,1.6783,1.6775,1.678,681500000.0
2006-03-23 12:25:00,1.6781,1.6786,1.6778,1.6783,681500000.0
2006-03-23 12:30:00,1.6782,1.6783,1.6778,1.6779,681500000.0
2006-03-23 12:35:00,1.6778,1.6787,1.6777,1.6787,681500000.0
2006-03-23 12:40:00,1.6788,1.6791,1.6781,1.6789,681500000.0
2006-03-23 12:45:00,1.679,1.6791,1.6787,1.6788,545200000.0
2006-03-23 12:50:00,1.6789,1.6789,1.6783,1.6783,681500000.0
2006-03-23 12:55:00,1.6784,1.6784,1.678,1.6781,681500000.0
2006-03-23 13:00:00,1.6783,1.6793,1.6776,1.6792,681500000.0
2006-03-23 13:05:00,1.6791,1.6796,1.679,1.679,681500000.0
2006-03-23 13:10:00,1.6791,1.6795,1.679,1.6791,681500000.0
2006-03-23 13:15:00,1.6788,1.6795,1.6788,1.6793,681500000.0
2006-03-23 13:20:00,1.6794,1.6799,1.6789,1.6789,681500000.0
2006-03-23 13:25:00,1.6791,1.6792,1.6777,1.6785,681500000.0
2006-03-23 13:30:00,1.6782,1.6784,1.6775,1.6778,681500000.0
2006-03-23 13:35:00,1.6777,1.678,1.6773,1.6775,681500000.0
2006-03-23 13:40:00,1.6774,1.6776,1.6774,1.6775,545200000.0
2006-03-23 13:45:00,1.6776,1.678,1.6775,1.6775,681500000.0
2006-03-23 13:50:00,1.6776,1.6779,1.6774,1.6778,545200000.0
2006-03-23 13:55:00,1.6779,1.6783,1.6777,1.678,681500000.0
2006-03-23 14:00:00,1.6779,1.6783,1.6779,1.6782,681500000.0
2006-03-23 14:05:00,1.6781,1.6782,1.6777,1.6779,681500000.0
2006-03-23 14:10:00,1.6778,1.6781,1.6772,1.6779,681500000.0
2006-03-23 14:15:00,1.6778,1.6782,1.6776,1.6776,681500000.0
2006-03-23 14:20:00,1.6777,1.678,1.6775,1.6777,681500000.0
2006-03-23 14:25:00,1.6778,1.6784,1.6776,1.6784,681500000.0
2006-03-23 14:30:00,1.6783,1.6788,1.6778,1.6778,681500000.0
2006-03-23 14:35:00,1.6777,1.6789,1.6775,1.6789,681500000.0
2006-03-23 14:40:00,1.6788,1.6792,1.6782,1.6788,681500000.0
2006-03-23 14:45:00,1.6789,1.6795,1.6784,1.6789,681500000.0
2006-03-23 14:50:00,1.679,1.679,1.6782,1.6788,681500000.0
2006-03-23 14:55:00,1.6791,1.6795,1.6789,1.6793,681500000.0
2006-03-23 15:00:00,1.6794,1.68,1.6791,1.68,681500000.0
2006-03-23 15:05:00,1.6798,1.6824,1.6794,1.6821,681500000.0
2006-03-23 15:10:00,1.6822,1.6837,1.682,1.6824,681500000.0
2006-03-23 15:15:00,1.6823,1.6828,1.6822,1.6823,681500000.0
2006-03-23 15:20:00,1.6825,1.6828,1.6818,1.6824,681500000.0
2006-03-23 15:25:00,1.6825,1.6835,1.682,1.6835,681500000.0
2006-03-23 15:30:00,1.6834,1.6838,1.683,1.6838,681500000.0
2006-03-23 15:35:00,1.6837,1.6845,1.6835,1.684,681500000.0
2006-03-23 15:40:00,1.6842,1.6844,1.6831,1.6831,681500000.0
2006-03-23 15:45:00,1.6832,1.6832,1.6821,1.6821,681500000.0
2006-03-23 15:50:00,1.6823,1.6823,1.6812,1.6812,681500000.0
2006-03-23 15:55:00,1.6813,1.6818,1.6809,1.681,681500000.0
2006-03-23 16:00:00,1.6809,1.6816,1.679,1.679,681500000.0
2006-03-23 16:05:00,1.6788,1.6793,1.6785,1.6788,681500000.0
2006-03-23 16:10:00,1.6789,1.6794,1.6779,1.6787,681500000.0
2006-03-23 16:15:00,1.6788,1.6791,1.6782,1.6787,681500000.0
2006-03-23 16:20:00,1.6786,1.6786,1.6773,1.678,681500000.0
2006-03-23 16:25:00,1.6778,1.6783,1.6745,1.6758,681500000.0
2006-03-23 16:30:00,1.6757,1.6768,1.6754,1.676,681500000.0
2006-03-23 16:35:00,1.6759,1.6784,1.6757,1.6784,681500000.0
2006-03-23 16:40:00,1.6783,1.68,1.6776,1.6792,681500000.0
2006-03-23 16:45:00,1.6791,1.6798,1.6784,1.6789,681500000.0
2006-03-23 16:50:00,1.6788,1.679,1.678,1.6786,681500000.0
2006-03-23 16:55:00,1.6787,1.6792,1.6778,1.678,681500000.0
2006-03-23 17:00:00,1.6779,1.6782,1.677,1.6777,681500000.0
2006-03-23 17:05:00,1.6778,1.6786,1.6772,1.6781,681500000.0
2006-03-23 17:10:00,1.6778,1.678,1.677,1.6777,681500000.0
2006-03-23 17:15:00,1.6776,1.6776,1.6763,1.6769,681500000.0
2006-03-23 17:20:00,1.6771,1.6775,1.6755,1.6765,681500000.0
2006-03-23 17:25:00,1.6764,1.6774,1.6758,1.6774,681500000.0
2006-03-23 17:30:00,1.6773,1.6774,1.6762,1.6762,681500000.0
2006-03-23 17:35:00,1.6761,1.6761,1.6752,1.6757,681500000.0
2006-03-23 17:40:00,1.6756,1.6756,1.6751,1.6754,545200000.0
2006-03-23 17:45:00,1.6755,1.6763,1.6754,1.6762,681500000.0
2006-03-23 17:50:00,1.6761,1.6763,1.6754,1.676,681500000.0
2006-03-23 17:55:00,1.6761,1.6769,1.6761,1.6769,681500000.0
2006-03-23 18:00:00,1.6768,1.677,1.6764,1.6766,681500000.0
2006-03-23 18:05:00,1.6767,1.6768,1.6756,1.6758,681500000.0
2006-03-23 18:10:00,1.6759,1.6764,1.6755,1.6755,681500000.0
2006-03-23 18:15:00,1.6756,1.6756,1.6749,1.6749,681500000.0
2006-03-23 18:20:00,1.6751,1.6751,1.6745,1.6749,681500000.0
2006-03-23 18:25:00,1.675,1.6752,1.6745,1.6751,681500000.0
2006-03-23 18:30:00,1.6753,1.6787,1.6751,1.6786,681500000.0
2006-03-23 18:35:00,1.6787,1.6787,1.6767,1.6768,681500000.0
2006-03-23 18:40:00,1.6767,1.6768,1.6763,1.6763,545200000.0
2006-03-23 18:45:00,1.6765,1.6765,1.676,1.6761,681500000.0
2006-03-23 18:50:00,1.676,1.6761,1.6756,1.6758,681500000.0
2006-03-23 18:55:00,1.6757,1.6758,1.6755,1.6757,681500000.0
2006-03-23 19:00:00,1.6758,1.6758,1.675,1.6751,681500000.0
2006-03-23 19:05:00,1.6753,1.6753,1.6744,1.6746,681500000.0
2006-03-23 19:10:00,1.6747,1.675,1.6747,1.6747,681500000.0
2006-03-23 19:15:00,1.6748,1.6751,1.6742,1.6748,681500000.0
2006-03-23 19:20:00,1.6752,1.6759,1.6751,1.6755,681500000.0
2006-03-23 19:25:00,1.6756,1.6762,1.6755,1.676,681500000.0
2006-03-23 19:30:00,1.6758,1.676,1.6756,1.6759,681500000.0
2006-03-23 19:35:00,1.6761,1.6761,1.6754,1.6754,681500000.0
2006-03-23 19:40:00,1.6753,1.6753,1.6749,1.675,681500000.0
2006-03-23 19:45:00,1.6748,1.6748,1.674,1.6741,681500000.0
2006-03-23 19:50:00,1.6742,1.6746,1.6735,1.6746,681500000.0
2006-03-23 19:55:00,1.6745,1.6752,1.6744,1.6752,681500000.0
2006-03-23 20:00:00,1.675,1.675,1.6737,1.6737,681500000.0
2006-03-23 20:05:00,1.6736,1.6738,1.673,1.6735,681500000.0
2006-03-23 20:10:00,1.6733,1.6739,1.6731,1.6734,681500000.0
2006-03-23 20:15:00,1.6735,1.6741,1.6733,1.6736,681500000.0
2006-03-23 20:20:00,1.6737,1.674,1.6729,1.674,681500000.0
2006-03-23 20:25:00,1.6739,1.6739,1.6734,1.6738,681500000.0
2006-03-23 20:30:00,1.6739,1.674,1.6735,1.6737,681500000.0
2006-03-23 20:35:00,1.6738,1.6746,1.6738,1.6744,681500000.0
2006-03-23 20:40:00,1.6743,1.6746,1.6743,1.6746,545200000.0
2006-03-23 20:45:00,1.6745,1.6748,1.6741,1.6746,545200000.0
2006-03-23 20:50:00,1.6747,1.6747,1.6743,1.6746,681500000.0
2006-03-23 20:55:00,1.6745,1.6746,1.6735,1.6736,681500000.0
2006-03-23 21:00:00,1.6731,1.6738,1.6731,1.6734,681500000.0
2006-03-23 21:05:00,1.6735,1.6739,1.6734,1.6738,681500000.0
2006-03-23 21:10:00,1.6737,1.6748,1.6737,1.6746,681500000.0
2006-03-23 21:15:00,1.6747,1.6749,1.6743,1.6747,545200000.0
2006-03-23 21:20:00,1.6746,1.6748,1.6744,1.6746,681500000.0
2006-03-23 21:25:00,1.6747,1.6748,1.6745,1.6747,681500000.0
2006-03-23 21:30:00,1.6748,1.6749,1.6742,1.6744,681500000.0
2006-03-23 21:35:00,1.6745,1.6753,1.6745,1.6748,545200000.0
2006-03-23 21:40:00,1.6749,1.6751,1.6747,1.6751,545200000.0
2006-03-23 21:45:00,1.675,1.6753,1.675,1.6752,545200000.0
2006-03-23 21:50:00,1.6751,1.6751,1.6745,1.6746,681500000.0
2006-03-23 21:55:00,1.6747,1.6754,1.6746,1.6753,681500000.0
2006-03-23 22:00:00,1.6752,1.6754,1.6751,1.6752,681500000.0
2006-03-23 22:05:00,1.6751,1.6754,1.6751,1.6752,681500000.0
2006-03-23 22:10:00,1.6753,1.6754,1.6752,1.6752,681500000.0
2006-03-23 22:15:00,1.6753,1.6753,1.675,1.6752,408900000.0
2006-03-23 22:20:00,1.675,1.675,1.6745,1.6748,681500000.0
2006-03-23 22:25:00,1.6747,1.675,1.6743,1.6749,681500000.0
2006-03-23 22:30:00,1.6747,1.6749,1.6745,1.6746,545200000.0
2006-03-23 22:35:00,1.6745,1.6748,1.6744,1.6745,681500000.0
2006-03-23 22:40:00,1.6746,1.6747,1.6737,1.6739,681500000.0
2006-03-23 22:45:00,1.674,1.6741,1.6732,1.674,681500000.0
2006-03-23 22:50:00,1.6742,1.6743,1.6738,1.6739,681500000.0
2006-03-23 22:55:00,1.6738,1.6742,1.6736,1.6742,681500000.0
2006-03-23 23:00:00,1.6741,1.6741,1.6736,1.6737,681500000.0
2006-03-23 23:05:00,1.6738,1.674,1.6737,1.674,545200000.0
2006-03-23 23:10:00,1.6741,1.6745,1.6739,1.6744,681500000.0
2006-03-23 23:15:00,1.6743,1.6746,1.6741,1.6745,681500000.0
2006-03-23 23:20:00,1.6746,1.6748,1.6744,1.6748,681500000.0
2006-03-23 23:25:00,1.6746,1.6746,1.6738,1.6743,545200000.0
2006-03-23 23:30:00,1.6744,1.6749,1.6743,1.6749,681500000.0
2006-03-23 23:35:00,1.6748,1.6749,1.6743,1.6749,681500000.0
2006-03-23 23:40:00,1.675,1.675,1.6745,1.6745,681500000.0
2006-03-23 23:45:00,1.6752,1.6802,1.6751,1.6796,681500000.0
2006-03-23 23:50:00,1.6793,1.6795,1.6761,1.6768,681500000.0
2006-03-23 23:55:00,1.6769,1.6777,1.676,1.6773,681500000.0
2006-03-24 00:00:00,1.6772,1.6783,1.677,1.6783,681500000.0
2006-03-24 00:05:00,1.6782,1.6786,1.6775,1.678,681500000.0
2006-03-24 00:10:00,1.6779,1.6788,1.6778,1.6784,681500000.0
2006-03-24 00:15:00,1.6782,1.6817,1.678,1.6803,681500000.0
2006-03-24 00:20:00,1.6802,1.681,1.6795,1.6803,681500000.0
2006-03-24 00:25:00,1.6801,1.6822,1.68,1.6822,681500000.0
2006-03-24 00:30:00,1.6819,1.682,1.6805,1.6809,681500000.0
2006-03-24 00:35:00,1.6808,1.6824,1.6805,1.6806,681500000.0
2006-03-24 00:40:00,1.6807,1.681,1.6806,1.681,545200000.0
2006-03-24 00:45:00,1.6807,1.6809,1.6805,1.6808,681500000.0
2006-03-24 00:50:00,1.6807,1.6814,1.6807,1.681,681500000.0
2006-03-24 00:55:00,1.6811,1.6815,1.6807,1.681,681500000.0
2006-03-24 01:00:00,1.6811,1.6815,1.6806,1.6812,681500000.0
2006-03-24 01:05:00,1.6809,1.6828,1.6809,1.6828,681500000.0
2006-03-24 01:10:00,1.6822,1.6832,1.6822,1.6828,681500000.0
2006-03-24 01:15:00,1.6825,1.683,1.6813,1.6813,681500000.0
2006-03-24 01:20:00,1.6815,1.6819,1.6811,1.6819,681500000.0
2006-03-24 01:25:00,1.682,1.6827,1.6818,1.6825,681500000.0
2006-03-24 01:30:00,1.6824,1.6832,1.6822,1.6832,681500000.0
2006-03-24 01:35:00,1.683,1.6835,1.6827,1.6835,681500000.0
2006-03-24 01:40:00,1.6836,1.6842,1.6819,1.6819,681500000.0
2006-03-24 01:45:00,1.682,1.682,1.6811,1.6813,681500000.0
2006-03-24 01:50:00,1.6811,1.6813,1.6797,1.6811,681500000.0
2006-03-24 01:55:00,1.681,1.6818,1.6806,1.6808,681500000.0
2006-03-24 02:00:00,1.681,1.6817,1.681,1.6817,681500000.0
2006-03-24 02:05:00,1.6818,1.6837,1.6815,1.6835,681500000.0
2006-03-24 02:10:00,1.6834,1.6836,1.6823,1.6829,681500000.0
2006-03-24 02:15:00,1.6825,1.6829,1.6814,1.6815,681500000.0
2006-03-24 02:20:00,1.6816,1.6818,1.6812,1.6815,681500000.0
2006-03-24 02:25:00,1.6816,1.6818,1.6809,1.6814,681500000.0
2006-03-24 02:30:00,1.6813,1.6813,1.6807,1.6807,681500000.0
2006-03-24 02:35:00,1.6808,1.6817,1.6807,1.6815,681500000.0
2006-03-24 02:40:00,1.6817,1.6818,1.6814,1.6814,681500000.0
2006-03-24 02:45:00,1.6815,1.6816,1.6809,1.6809,681500000.0
2006-03-24 02:50:00,1.681,1.6818,1.6809,1.6814,681500000.0
2006-03-24 02:55:00,1.6813,1.6822,1.681,1.6822,681500000.0
2006-03-24 03:00:00,1.6821,1.6824,1.682,1.6823,545200000.0
2006-03-24 03:05:00,1.6824,1.6831,1.6821,1.6825,681500000.0
2006-03-24 03:10:00,1.6828,1.6828,1.6817,1.6819,681500000.0
2006-03-24 03:15:00,1.682,1.682,1.6815,1.6815,545200000.0
2006-03-24 03:20:00,1.6816,1.6825,1.6813,1.6821,681500000.0
2006-03-24 03:25:00,1.682,1.6828,1.682,1.6826,545200000.0
2006-03-24 03:30:00,1.6825,1.6828,1.6821,1.6827,681500000.0
2006-03-24 03:35:00,1.6826,1.6829,1.6824,1.6829,681500000.0
2006-03-24 03:40:00,1.683,1.6837,1.683,1.6835,681500000.0
2006-03-24 03:45:00,1.6834,1.6839,1.6831,1.6835,681500000.0
2006-03-24 03:50:00,1.6838,1.6838,1.683,1.6833,681500000.0
2006-03-24 03:55:00,1.6832,1.6836,1.6832,1.6835,408900000.0
2006-03-24 04:00:00,1.6833,1.6835,1.683,1.6835,681500000.0
2006-03-24 04:05:00,1.6834,1.6843,1.6834,1.6839,681500000.0
2006-03-24 04:10:00,1.6838,1.684,1.6832,1.6833,681500000.0
2006-03-24 04:15:00,1.6834,1.6836,1.6825,1.6828,681500000.0
2006-03-24 04:20:00,1.6826,1.683,1.6817,1.6819,681500000.0
2006-03-24 04:25:00,1.6822,1.6825,1.6819,1.6824,681500000.0
2006-03-24 04:30:00,1.6822,1.6829,1.6822,1.6829,681500000.0
2006-03-24 04:35:00,1.6831,1.6831,1.6824,1.6824,681500000.0
2006-03-24 04:40:00,1.6825,1.6827,1.682,1.6824,681500000.0
2006-03-24 04:45:00,1.6821,1.6827,1.682,1.6824,681500000.0
2006-03-24 04:50:00,1.6823,1.6828,1.6823,1.6824,545200000.0
2006-03-24 04:55:00,1.6823,1.6825,1.6821,1.6823,545200000.0
2006-03-24 05:00:00,1.6824,1.683,1.6823,1.6828,681500000.0
2006-03-24 05:05:00,1.6827,1.683,1.6827,1.6828,681500000.0
2006-03-24 05:10:00,1.6827,1.6828,1.6821,1.6824,545200000.0
2006-03-24 05:15:00,1.6822,1.6826,1.6818,1.682,681500000.0
2006-03-24 05:20:00,1.6819,1.6822,1.6818,1.6822,545200000.0
2006-03-24 05:25:00,1.6823,1.6828,1.6821,1.6827,681500000.0
2006-03-24 05:30:00,1.6828,1.6829,1.6826,1.6826,681500000.0
2006-03-24 05:35:00,1.6825,1.6827,1.6822,1.6826,681500000.0
2006-03-24 05:40:00,1.6825,1.6827,1.6823,1.6825,408900000.0
2006-03-24 05:45:00,1.6824,1.6824,1.682,1.6821,408900000.0
2006-03-24 05:50:00,1.6822,1.6825,1.6818,1.6819,545200000.0
2006-03-24 05:55:00,1.682,1.6824,1.6817,1.6824,681500000.0
2006-03-24 06:00:00,1.6823,1.6827,1.6822,1.6826,681500000.0
2006-03-24 06:05:00,1.6825,1.6825,1.682,1.682,545200000.0
2006-03-24 06:10:00,1.6821,1.6824,1.682,1.682,545200000.0
2006-03-24 06:15:00,1.6821,1.6823,1.682,1.6822,545200000.0
2006-03-24 06:20:00,1.6821,1.6828,1.6821,1.6825,545200000.0
2006-03-24 06:25:00,1.6823,1.6825,1.6821,1.6825,681500000.0
2006-03-24 06:30:00,1.6824,1.6831,1.6823,1.683,681500000.0
2006-03-24 06:35:00,1.6829,1.6832,1.6827,1.683,681500000.0
2006-03-24 06:40:00,1.6831,1.6844,1.6831,1.6842,681500000.0
2006-03-24 06:45:00,1.6841,1.6844,1.6838,1.684,681500000.0
2006-03-24 06:50:00,1.6841,1.6845,1.684,1.6843,681500000.0
2006-03-24 06:55:00,1.6842,1.6863,1.6832,1.6839,681500000.0
2006-03-24 07:00:00,1.684,1.6843,1.6825,1.683,681500000.0
2006-03-24 07:05:00,1.6829,1.6839,1.6827,1.6828,681500000.0
2006-03-24 07:10:00,1.6827,1.6833,1.6827,1.6831,681500000.0
2006-03-24 07:15:00,1.6832,1.6835,1.6821,1.6825,681500000.0
2006-03-24 07:20:00,1.6823,1.6827,1.682,1.6822,681500000.0
2006-03-24 07:25:00,1.6821,1.6829,1.6818,1.6829,681500000.0
2006-03-24 07:30:00,1.6831,1.6831,1.6821,1.6824,681500000.0
2006-03-24 07:35:00,1.6822,1.683,1.6821,1.6826,681500000.0
2006-03-24 07:40:00,1.6827,1.6829,1.6824,1.6829,681500000.0
2006-03-24 07:45:00,1.6828,1.6829,1.6823,1.6825,681500000.0
2006-03-24 07:50:00,1.6824,1.6826,1.6813,1.6813,681500000.0
2006-03-24 07:55:00,1.6814,1.6821,1.6809,1.6818,681500000.0
2006-03-24 08:00:00,1.682,1.6832,1.6817,1.6824,681500000.0
2006-03-24 08:05:00,1.6823,1.6828,1.6821,1.6822,681500000.0
2006-03-24 08:10:00,1.6824,1.6839,1.682,1.6837,681500000.0
2006-03-24 08:15:00,1.6836,1.6859,1.6835,1.6838,681500000.0
2006-03-24 08:20:00,1.6839,1.684,1.6834,1.6838,681500000.0
2006-03-24 08:25:00,1.6837,1.684,1.6835,1.6837,681500000.0
2006-03-24 08:30:00,1.6834,1.6838,1.6833,1.6833,681500000.0
2006-03-24 08:35:00,1.6834,1.6851,1.6831,1.6848,681500000.0
2006-03-24 08:40:00,1.6847,1.6847,1.6832,1.6843,681500000.0
2006-03-24 08:45:00,1.6844,1.6859,1.6835,1.6857,681500000.0
2006-03-24 08:50:00,1.6858,1.687,1.6849,1.687,681500000.0
2006-03-24 08:55:00,1.6869,1.6908,1.6866,1.6889,681500000.0
2006-03-24 09:00:00,1.689,1.6892,1.6875,1.6876,681500000.0
2006-03-24 09:05:00,1.6877,1.6886,1.6868,1.6881,681500000.0
2006-03-24 09:10:00,1.688,1.6881,1.6859,1.6874,681500000.0
2006-03-24 09:15:00,1.6873,1.6878,1.6865,1.687,681500000.0
2006-03-24 09:20:00,1.6871,1.6871,1.686,1.6861,681500000.0
2006-03-24 09:25:00,1.6862,1.6864,1.6855,1.6859,681500000.0
2006-03-24 09:30:00,1.686,1.6864,1.6847,1.685,681500000.0
2006-03-24 09:35:00,1.6848,1.6853,1.6845,1.6853,681500000.0
2006-03-24 09:40:00,1.6852,1.6861,1.6847,1.6851,681500000.0
2006-03-24 09:45:00,1.685,1.6865,1.6847,1.6863,681500000.0
2006-03-24 09:50:00,1.6865,1.688,1.6865,1.6873,681500000.0
2006-03-24 09:55:00,1.6872,1.6875,1.6862,1.687,681500000.0
2006-03-24 10:00:00,1.6869,1.6881,1.6859,1.6881,681500000.0
2006-03-24 10:05:00,1.688,1.6895,1.688,1.6887,681500000.0
2006-03-24 10:10:00,1.6889,1.6889,1.6865,1.6867,681500000.0
2006-03-24 10:15:00,1.6864,1.687,1.686,1.6864,681500000.0
2006-03-24 10:20:00,1.6863,1.6865,1.6859,1.6861,681500000.0
2006-03-24 10:25:00,1.6862,1.6878,1.6858,1.6876,681500000.0
2006-03-24 10:30:00,1.6879,1.6881,1.6871,1.6873,681500000.0
2006-03-24 10:35:00,1.6872,1.6882,1.6872,1.6877,681500000.0
2006-03-24 10:40:00,1.6878,1.6882,1.6874,1.688,681500000.0
2006-03-24 10:45:00,1.6877,1.6879,1.6869,1.6872,681500000.0
2006-03-24 10:50:00,1.6873,1.6882,1.6872,1.6882,545200000.0
2006-03-24 10:55:00,1.6885,1.6894,1.6883,1.6891,681500000.0
2006-03-24 11:00:00,1.6892,1.6893,1.6885,1.6892,681500000.0
2006-03-24 11:05:00,1.6893,1.6898,1.6888,1.6896,681500000.0
2006-03-24 11:10:00,1.6897,1.6902,1.689,1.6894,681500000.0
2006-03-24 11:15:00,1.6895,1.69,1.6887,1.6887,681500000.0
2006-03-24 11:20:00,1.6889,1.689,1.6882,1.6884,681500000.0
2006-03-24 11:25:00,1.6886,1.6889,1.6881,1.6885,681500000.0
2006-03-24 11:30:00,1.6886,1.689,1.6884,1.689,681500000.0
2006-03-24 11:35:00,1.6889,1.6896,1.6884,1.6896,681500000.0
2006-03-24 11:40:00,1.6895,1.6904,1.6887,1.6899,681500000.0
2006-03-24 11:45:00,1.6898,1.6901,1.6896,1.6899,681500000.0
2006-03-24 11:50:00,1.69,1.6902,1.6896,1.6899,545200000.0
2006-03-24 11:55:00,1.6901,1.6913,1.6895,1.6912,681500000.0
2006-03-24 12:00:00,1.6913,1.6921,1.6911,1.692,681500000.0
2006-03-24 12:05:00,1.6918,1.6922,1.6913,1.6922,681500000.0
2006-03-24 12:10:00,1.6919,1.6919,1.6912,1.6918,681500000.0
2006-03-24 12:15:00,1.6917,1.6922,1.6915,1.6918,681500000.0
2006-03-24 12:20:00,1.692,1.6944,1.6918,1.6931,681500000.0
2006-03-24 12:25:00,1.6929,1.6929,1.6913,1.6915,681500000.0
2006-03-24 12:30:00,1.6916,1.6916,1.69,1.6906,681500000.0
2006-03-24 12:35:00,1.6905,1.6924,1.6901,1.692,681500000.0
2006-03-24 12:40:00,1.6921,1.6922,1.6911,1.6911,681500000.0
2006-03-24 12:45:00,1.6912,1.6916,1.6906,1.691,681500000.0
2006-03-24 12:50:00,1.6909,1.6922,1.6909,1.6919,681500000.0
2006-03-24 12:55:00,1.6917,1.6923,1.6898,1.6899,681500000.0
2006-03-24 13:00:00,1.6901,1.6902,1.6894,1.6897,681500000.0
2006-03-24 13:05:00,1.6898,1.6909,1.6897,1.6909,681500000.0
2006-03-24 13:10:00,1.6906,1.6906,1.6893,1.6895,681500000.0
2006-03-24 13:15:00,1.6898,1.69,1.689,1.6895,681500000.0
2006-03-24 13:20:00,1.6893,1.6903,1.6888,1.6901,681500000.0
2006-03-24 13:25:00,1.69,1.6907,1.6896,1.6896,545200000.0
2006-03-24 13:30:00,1.6895,1.69,1.6893,1.6899,681500000.0
2006-03-24 13:35:00,1.6897,1.6899,1.689,1.6894,681500000.0
2006-03-24 13:40:00,1.6895,1.6895,1.6888,1.689,681500000.0
2006-03-24 13:45:00,1.6891,1.6893,1.6885,1.6886,681500000.0
2006-03-24 13:50:00,1.6883,1.689,1.6881,1.6888,681500000.0
2006-03-24 13:55:00,1.6887,1.6898,1.6885,1.6897,681500000.0
2006-03-24 14:00:00,1.6896,1.6897,1.6891,1.6894,681500000.0
2006-03-24 14:05:00,1.6893,1.6897,1.6887,1.6888,681500000.0
2006-03-24 14:10:00,1.6889,1.6893,1.6884,1.6888,681500000.0
2006-03-24 14:15:00,1.6884,1.6889,1.6874,1.6874,681500000.0
2006-03-24 14:20:00,1.6873,1.6888,1.6873,1.6887,681500000.0
2006-03-24 14:25:00,1.6889,1.6893,1.6884,1.6888,681500000.0
2006-03-24 14:30:00,1.6887,1.69,1.6875,1.6889,681500000.0
2006-03-24 14:35:00,1.6888,1.6895,1.6883,1.6893,681500000.0
2006-03-24 14:40:00,1.689,1.6896,1.6876,1.6889,681500000.0
2006-03-24 14:45:00,1.689,1.6895,1.6884,1.6893,681500000.0
2006-03-24 14:50:00,1.6892,1.6902,1.6886,1.6891,681500000.0
2006-03-24 14:55:00,1.6892,1.6905,1.6887,1.6904,681500000.0
2006-03-24 15:00:00,1.6903,1.6904,1.6875,1.688,681500000.0
2006-03-24 15:05:00,1.6878,1.6886,1.6876,1.688,681500000.0
2006-03-24 15:10:00,1.6879,1.688,1.6867,1.6879,681500000.0
2006-03-24 15:15:00,1.688,1.6897,1.688,1.6897,681500000.0
2006-03-24 15:20:00,1.6898,1.6906,1.6895,1.6904,681500000.0
2006-03-24 15:25:00,1.6903,1.6908,1.6899,1.6908,681500000.0
2006-03-24 15:30:00,1.6907,1.6922,1.6907,1.6922,681500000.0
2006-03-24 15:35:00,1.692,1.6932,1.692,1.6928,681500000.0
2006-03-24 15:40:00,1.693,1.6944,1.6923,1.6942,681500000.0
2006-03-24 15:45:00,1.6943,1.6943,1.6932,1.694,681500000.0
2006-03-24 15:50:00,1.6941,1.6944,1.6927,1.6928,681500000.0
2006-03-24 15:55:00,1.6929,1.6931,1.6904,1.6907,681500000.0
2006-03-24 16:00:00,1.6906,1.6925,1.6904,1.6916,681500000.0
2006-03-24 16:05:00,1.6915,1.6931,1.6912,1.6923,681500000.0
2006-03-24 16:10:00,1.6924,1.6934,1.6914,1.6931,681500000.0
2006-03-24 16:15:00,1.6932,1.6956,1.6931,1.6939,681500000.0
2006-03-24 16:20:00,1.6944,1.6945,1.6932,1.6937,681500000.0
2006-03-24 16:25:00,1.6936,1.6942,1.6925,1.693,681500000.0
2006-03-24 16:30:00,1.6931,1.6934,1.6919,1.6922,681500000.0
2006-03-24 16:35:00,1.692,1.6921,1.6896,1.6903,681500000.0
2006-03-24 16:40:00,1.6904,1.6907,1.6885,1.6896,681500000.0
2006-03-24 16:45:00,1.6897,1.6902,1.6889,1.6897,681500000.0
2006-03-24 16:50:00,1.6899,1.6899,1.6889,1.689,681500000.0
2006-03-24 16:55:00,1.6891,1.6907,1.6877,1.6902,681500000.0
2006-03-24 17:00:00,1.6901,1.6911,1.6899,1.6906,681500000.0
2006-03-24 17:05:00,1.6908,1.6917,1.6906,1.6911,681500000.0
2006-03-24 17:10:00,1.691,1.6911,1.6898,1.6911,681500000.0
2006-03-24 17:15:00,1.6912,1.6917,1.6905,1.6917,681500000.0
2006-03-24 17:20:00,1.6918,1.693,1.6918,1.6924,681500000.0
2006-03-24 17:25:00,1.6923,1.6932,1.6919,1.693,681500000.0
2006-03-24 17:30:00,1.6928,1.693,1.6921,1.6926,681500000.0
2006-03-24 17:35:00,1.6929,1.693,1.6919,1.6929,681500000.0
2006-03-24 17:40:00,1.6925,1.6934,1.6919,1.692,681500000.0
2006-03-24 17:45:00,1.6921,1.6924,1.6909,1.6919,681500000.0
2006-03-24 17:50:00,1.6918,1.6927,1.6913,1.6923,681500000.0
2006-03-24 17:55:00,1.6922,1.6927,1.6919,1.6927,681500000.0
2006-03-24 18:00:00,1.6923,1.693,1.6923,1.6925,681500000.0
2006-03-24 18:05:00,1.6927,1.6934,1.6922,1.693,681500000.0
2006-03-24 18:10:00,1.6929,1.6941,1.6929,1.6937,681500000.0
2006-03-24 18:15:00,1.6935,1.6935,1.693,1.6934,681500000.0
2006-03-24 18:20:00,1.6933,1.6935,1.6926,1.6928,681500000.0
2006-03-24 18:25:00,1.6929,1.693,1.6924,1.693,681500000.0
2006-03-24 18:30:00,1.6929,1.6931,1.6926,1.6927,681500000.0
2006-03-24 18:35:00,1.6928,1.693,1.6927,1.693,681500000.0
2006-03-24 18:40:00,1.6929,1.6932,1.6923,1.6925,681500000.0
2006-03-24 18:45:00,1.6926,1.6928,1.6924,1.6926,681500000.0
2006-03-24 18:50:00,1.6927,1.6931,1.6924,1.6931,681500000.0
2006-03-24 18:55:00,1.693,1.6932,1.6928,1.6929,681500000.0
2006-03-24 19:00:00,1.6931,1.6933,1.6927,1.6932,681500000.0
2006-03-24 19:05:00,1.6931,1.6936,1.6929,1.693,681500000.0
2006-03-24 19:10:00,1.6929,1.6935,1.6929,1.6935,681500000.0
2006-03-24 19:15:00,1.6933,1.6937,1.6929,1.6933,681500000.0
2006-03-24 19:20:00,1.6932,1.6944,1.6932,1.6944,681500000.0
2006-03-24 19:25:00,1.6943,1.695,1.6941,1.6948,681500000.0
2006-03-24 19:30:00,1.6947,1.6955,1.6947,1.6951,681500000.0
2006-03-24 19:35:00,1.6953,1.6974,1.6953,1.6968,681500000.0
2006-03-24 19:40:00,1.697,1.6978,1.6955,1.6964,681500000.0
2006-03-24 19:45:00,1.6965,1.6969,1.696,1.6963,681500000.0
2006-03-24 19:50:00,1.6962,1.6969,1.6962,1.6966,545200000.0
2006-03-24 19:55:00,1.6967,1.6977,1.6966,1.6971,681500000.0
2006-03-24 20:00:00,1.6972,1.698,1.6971,1.6975,681500000.0
2006-03-24 20:05:00,1.6977,1.6983,1.6974,1.6977,681500000.0
2006-03-24 20:10:00,1.6978,1.6978,1.6969,1.6972,681500000.0
2006-03-24 20:15:00,1.6971,1.6977,1.6971,1.6975,681500000.0
2006-03-24 20:20:00,1.6977,1.6979,1.6971,1.6972,681500000.0
2006-03-24 20:25:00,1.6968,1.697,1.6964,1.6964,545200000.0
2006-03-24 20:30:00,1.6966,1.697,1.6966,1.697,681500000.0
2006-03-24 20:35:00,1.6969,1.6979,1.6969,1.6978,681500000.0
2006-03-24 20:40:00,1.698,1.6984,1.6971,1.6972,681500000.0
2006-03-24 20:45:00,1.6973,1.6974,1.6962,1.6963,681500000.0
2006-03-24 20:50:00,1.6964,1.6968,1.6963,1.6965,681500000.0
2006-03-24 20:55:00,1.6966,1.6976,1.6964,1.6971,681500000.0
2006-03-24 21:00:00,1.6968,1.6971,1.6965,1.6968,681500000.0
2006-03-24 21:05:00,1.6969,1.697,1.6961,1.6963,681500000.0
2006-03-24 21:10:00,1.6965,1.697,1.6962,1.6966,681500000.0
2006-03-24 21:15:00,1.6967,1.697,1.6959,1.6961,681500000.0
2006-03-24 21:20:00,1.6962,1.6969,1.6959,1.6966,681500000.0
2006-03-24 21:25:00,1.6965,1.6967,1.6963,1.6963,408900000.0
2006-03-24 21:30:00,1.6962,1.6965,1.696,1.6964,408900000.0
2006-03-24 21:35:00,1.6963,1.6965,1.696,1.696,681500000.0
2006-03-24 21:40:00,1.6961,1.6962,1.6959,1.6959,545200000.0
2006-03-24 21:45:00,1.696,1.6963,1.6953,1.6955,681500000.0
2006-03-24 21:50:00,1.6953,1.6959,1.6953,1.6957,408900000.0
2006-03-24 21:55:00,1.6958,1.6958,1.6955,1.6957,681500000.0
2006-03-24 22:00:00,1.6959,1.696,1.6956,1.6958,681500000.0
2006-03-24 22:05:00,1.6959,1.696,1.6944,1.6952,681500000.0
2006-03-24 22:10:00,1.6954,1.696,1.6951,1.6957,681500000.0
2006-03-24 22:15:00,1.6958,1.6959,1.6956,1.6956,545200000.0
2006-03-24 22:20:00,1.6957,1.6959,1.6956,1.6958,545200000.0
2006-03-24 22:25:00,1.696,1.6966,1.6959,1.696,681500000.0
2006-03-24 22:30:00,1.6961,1.6963,1.6954,1.6959,681500000.0
2006-03-24 22:35:00,1.696,1.697,1.696,1.6963,681500000.0
2006-03-24 22:40:00,1.6968,1.6976,1.6968,1.6974,681500000.0
2006-03-24 22:45:00,1.6973,1.698,1.6973,1.698,545200000.0
2006-03-24 22:50:00,1.6983,1.6995,1.6978,1.6978,681500000.0
2006-03-24 22:55:00,1.6979,1.6979,1.6972,1.6977,681500000.0
2006-03-27 00:00:00,1.6973,1.6976,1.6972,1.6972,408900000.0
2006-03-27 00:05:00,1.697,1.6974,1.6967,1.6974,681500000.0
2006-03-27 00:10:00,1.6975,1.6977,1.6973,1.6975,681500000.0
2006-03-27 00:15:00,1.6974,1.6977,1.6972,1.6974,681500000.0
2006-03-27 00:20:00,1.6973,1.6981,1.6972,1.6976,681500000.0
2006-03-27 00:25:00,1.6978,1.6984,1.6976,1.6982,545200000.0
2006-03-27 00:30:00,1.6983,1.7012,1.6982,1.7005,681500000.0
2006-03-27 00:35:00,1.7004,1.7004,1.6993,1.6997,681500000.0
2006-03-27 00:40:00,1.6996,1.6997,1.6993,1.6994,545200000.0
2006-03-27 00:45:00,1.699,1.6994,1.6982,1.6993,681500000.0
2006-03-27 00:50:00,1.6994,1.6996,1.699,1.6992,681500000.0
2006-03-27 00:55:00,1.6993,1.6993,1.6978,1.6988,681500000.0
2006-03-27 01:00:00,1.699,1.6993,1.6978,1.6985,681500000.0
2006-03-27 01:05:00,1.6986,1.6989,1.6982,1.6982,681500000.0
2006-03-27 01:10:00,1.6983,1.6986,1.6979,1.6984,681500000.0
2006-03-27 01:15:00,1.6982,1.6984,1.6975,1.6975,681500000.0
2006-03-27 01:20:00,1.6977,1.6986,1.6976,1.6982,681500000.0
2006-03-27 01:25:00,1.6983,1.6984,1.6974,1.6975,545200000.0
2006-03-27 01:30:00,1.6977,1.6977,1.6972,1.6972,545200000.0
2006-03-27 01:35:00,1.6973,1.6976,1.6968,1.6975,681500000.0
2006-03-27 01:40:00,1.6973,1.6975,1.6967,1.6969,545200000.0
2006-03-27 01:45:00,1.697,1.6978,1.6969,1.6977,681500000.0
2006-03-27 01:50:00,1.6976,1.6981,1.6969,1.6969,681500000.0
2006-03-27 01:55:00,1.697,1.6973,1.6963,1.6964,681500000.0
2006-03-27 02:00:00,1.6965,1.6972,1.6962,1.6971,681500000.0
2006-03-27 02:05:00,1.6972,1.6977,1.6971,1.6976,681500000.0
2006-03-27 02:10:00,1.6975,1.6975,1.697,1.6973,681500000.0
2006-03-27 02:15:00,1.6974,1.6988,1.6971,1.6988,681500000.0
2006-03-27 02:20:00,1.6984,1.7008,1.6984,1.7006,681500000.0
2006-03-27 02:25:00,1.7004,1.7007,1.6986,1.6987,681500000.0
2006-03-27 02:30:00,1.6986,1.6995,1.6985,1.699,681500000.0
2006-03-27 02:35:00,1.6991,1.6992,1.6975,1.6985,681500000.0
2006-03-27 02:40:00,1.6986,1.7022,1.6986,1.7017,681500000.0
2006-03-27 02:45:00,1.7019,1.7034,1.7012,1.7026,681500000.0
2006-03-27 02:50:00,1.7027,1.7031,1.6995,1.6999,681500000.0
2006-03-27 02:55:00,1.7,1.701,1.6997,1.7004,681500000.0
2006-03-27 03:00:00,1.7003,1.7014,1.7,1.701,681500000.0
2006-03-27 03:05:00,1.7012,1.7017,1.6998,1.7,681500000.0
2006-03-27 03:10:00,1.6998,1.7005,1.6995,1.7005,681500000.0
2006-03-27 03:15:00,1.7006,1.7011,1.6999,1.7006,681500000.0
2006-03-27 03:20:00,1.7007,1.7007,1.6999,1.6999,681500000.0
2006-03-27 03:25:00,1.7002,1.7013,1.7002,1.7003,681500000.0
2006-03-27 03:30:00,1.7004,1.7015,1.7,1.7015,681500000.0
2006-03-27 03:35:00,1.7014,1.702,1.7011,1.7016,681500000.0
2006-03-27 03:40:00,1.7015,1.7019,1.7004,1.7019,681500000.0
2006-03-27 03:45:00,1.7017,1.7017,1.7007,1.7008,545200000.0
2006-03-27 03:50:00,1.7007,1.7008,1.7001,1.7003,681500000.0
2006-03-27 03:55:00,1.7001,1.7005,1.7,1.7001,681500000.0
2006-03-27 04:00:00,1.7002,1.7006,1.6999,1.7003,681500000.0
2006-03-27 04:05:00,1.7,1.701,1.6998,1.7009,681500000.0
2006-03-27 04:10:00,1.701,1.7012,1.7005,1.7007,681500000.0
2006-03-27 04:15:00,1.7008,1.7012,1.7003,1.7006,681500000.0
2006-03-27 04:20:00,1.7007,1.7017,1.7006,1.7008,408900000.0
2006-03-27 04:25:00,1.7007,1.701,1.7002,1.7008,681500000.0
2006-03-27 04:30:00,1.701,1.7012,1.7004,1.7005,681500000.0
2006-03-27 04:35:00,1.7004,1.7011,1.7004,1.7007,681500000.0
2006-03-27 04:40:00,1.7005,1.7009,1.7004,1.7005,681500000.0
2006-03-27 04:45:00,1.7004,1.7009,1.7003,1.7008,681500000.0
2006-03-27 04:50:00,1.7009,1.7019,1.7005,1.7018,681500000.0
2006-03-27 04:55:00,1.7015,1.7016,1.7007,1.7008,681500000.0
2006-03-27 05:00:00,1.7007,1.7011,1.7006,1.7011,681500000.0
2006-03-27 05:05:00,1.7012,1.7019,1.7011,1.7018,681500000.0
2006-03-27 05:10:00,1.7019,1.7021,1.7015,1.7017,681500000.0
2006-03-27 05:15:00,1.7016,1.7017,1.7008,1.7008,681500000.0
2006-03-27 05:20:00,1.7009,1.702,1.7007,1.702,681500000.0
2006-03-27 05:25:00,1.7019,1.7023,1.7012,1.7019,681500000.0
2006-03-27 05:30:00,1.702,1.7034,1.702,1.7034,681500000.0
2006-03-27 05:35:00,1.7032,1.7034,1.7022,1.7024,681500000.0
2006-03-27 05:40:00,1.7028,1.7028,1.7022,1.7025,681500000.0
2006-03-27 05:45:00,1.7024,1.7028,1.7021,1.7024,681500000.0
2006-03-27 05:50:00,1.7025,1.7025,1.7021,1.7021,681500000.0
2006-03-27 05:55:00,1.7022,1.7022,1.7018,1.702,545200000.0
2006-03-27 06:00:00,1.7019,1.7022,1.7018,1.7019,681500000.0
2006-03-27 06:05:00,1.702,1.7021,1.7017,1.7021,681500000.0
2006-03-27 06:10:00,1.7024,1.7024,1.7014,1.7014,681500000.0
2006-03-27 06:15:00,1.7015,1.7018,1.7011,1.7018,681500000.0
2006-03-27 06:20:00,1.7016,1.7018,1.7011,1.7011,545200000.0
2006-03-27 06:25:00,1.7012,1.7016,1.7009,1.7016,681500000.0
2006-03-27 06:30:00,1.7015,1.7016,1.7007,1.701,681500000.0
2006-03-27 06:35:00,1.7011,1.7016,1.701,1.7016,681500000.0
2006-03-27 06:40:00,1.7015,1.7016,1.7011,1.7014,681500000.0
2006-03-27 06:45:00,1.7013,1.7018,1.7012,1.7014,681500000.0
2006-03-27 06:50:00,1.7015,1.7018,1.7013,1.7015,681500000.0
2006-03-27 06:55:00,1.7016,1.7023,1.7015,1.7015,681500000.0
2006-03-27 07:00:00,1.7017,1.7025,1.7016,1.7024,681500000.0
2006-03-27 07:05:00,1.7025,1.703,1.7021,1.7026,681500000.0
2006-03-27 07:10:00,1.7025,1.7025,1.7013,1.702,681500000.0
2006-03-27 07:15:00,1.7022,1.7038,1.7019,1.7035,681500000.0
2006-03-27 07:20:00,1.7034,1.7048,1.7034,1.7041,681500000.0
2006-03-27 07:25:00,1.7038,1.7044,1.7038,1.704,681500000.0
2006-03-27 07:30:00,1.7041,1.7044,1.7034,1.7036,681500000.0
2006-03-27 07:35:00,1.7035,1.7037,1.7028,1.7029,681500000.0
2006-03-27 07:40:00,1.703,1.7033,1.7028,1.7031,681500000.0
2006-03-27 07:45:00,1.7032,1.704,1.703,1.7037,681500000.0
2006-03-27 07:50:00,1.7036,1.7049,1.7035,1.7048,681500000.0
2006-03-27 07:55:00,1.7045,1.7111,1.7045,1.7099,681500000.0
2006-03-27 08:00:00,1.7095,1.7097,1.7079,1.7093,681500000.0
2006-03-27 08:05:00,1.7095,1.7095,1.7081,1.7091,681500000.0
2006-03-27 08:10:00,1.7089,1.7113,1.7087,1.7093,681500000.0
2006-03-27 08:15:00,1.7094,1.7097,1.7081,1.7084,681500000.0
2006-03-27 08:20:00,1.7083,1.7089,1.7081,1.7082,681500000.0
2006-03-27 08:25:00,1.7083,1.7096,1.7083,1.7091,681500000.0
2006-03-27 08:30:00,1.7093,1.71,1.7068,1.707,681500000.0
2006-03-27 08:35:00,1.7068,1.7069,1.7057,1.7061,681500000.0
2006-03-27 08:40:00,1.706,1.706,1.704,1.7041,681500000.0
2006-03-27 08:45:00,1.7039,1.7061,1.7039,1.7048,681500000.0
2006-03-27 08:50:00,1.705,1.7056,1.7048,1.7053,681500000.0
2006-03-27 08:55:00,1.7052,1.7052,1.7033,1.7042,681500000.0
2006-03-27 09:00:00,1.7041,1.7044,1.7034,1.704,681500000.0
2006-03-27 09:05:00,1.7041,1.7054,1.704,1.7052,681500000.0
2006-03-27 09:10:00,1.7051,1.7083,1.7049,1.7075,681500000.0
2006-03-27 09:15:00,1.7074,1.7091,1.7071,1.708,681500000.0
2006-03-27 09:20:00,1.7079,1.708,1.7065,1.7072,681500000.0
2006-03-27 09:25:00,1.7073,1.7087,1.7071,1.708,681500000.0
2006-03-27 09:30:00,1.7082,1.7083,1.7067,1.7071,681500000.0
2006-03-27 09:35:00,1.7072,1.7079,1.707,1.7074,681500000.0
2006-03-27 09:40:00,1.7075,1.7078,1.7073,1.7078,681500000.0
2006-03-27 09:45:00,1.7077,1.7077,1.7055,1.7058,681500000.0
2006-03-27 09:50:00,1.706,1.7066,1.7057,1.7064,681500000.0
2006-03-27 09:55:00,1.7065,1.7073,1.7063,1.707,681500000.0
2006-03-27 10:00:00,1.7069,1.7069,1.7057,1.7059,681500000.0
2006-03-27 10:05:00,1.7057,1.7068,1.7056,1.7068,681500000.0
2006-03-27 10:10:00,1.7067,1.7074,1.7064,1.7071,681500000.0
2006-03-27 10:15:00,1.707,1.7071,1.7066,1.7068,681500000.0
2006-03-27 10:20:00,1.7067,1.7075,1.7067,1.7072,681500000.0
2006-03-27 10:25:00,1.7071,1.7072,1.7068,1.7068,681500000.0
2006-03-27 10:30:00,1.707,1.7071,1.706,1.706,681500000.0
2006-03-27 10:35:00,1.7061,1.7065,1.706,1.706,681500000.0
2006-03-27 10:40:00,1.7057,1.7068,1.7056,1.7068,681500000.0
2006-03-27 10:45:00,1.7069,1.7074,1.7066,1.7074,681500000.0
2006-03-27 10:50:00,1.7075,1.7085,1.7072,1.7085,681500000.0
2006-03-27 10:55:00,1.7084,1.7089,1.7079,1.7079,681500000.0
2006-03-27 11:00:00,1.708,1.7082,1.7077,1.7077,681500000.0
2006-03-27 11:05:00,1.7079,1.708,1.7075,1.7075,681500000.0
2006-03-27 11:10:00,1.7072,1.7075,1.7068,1.7068,681500000.0
2006-03-27 11:15:00,1.7066,1.7066,1.7049,1.7052,681500000.0
2006-03-27 11:20:00,1.7051,1.7054,1.7044,1.7054,681500000.0
2006-03-27 11:25:00,1.7055,1.7056,1.7044,1.7048,681500000.0
2006-03-27 11:30:00,1.7049,1.705,1.7045,1.7046,408900000.0
2006-03-27 11:35:00,1.7045,1.7048,1.7044,1.7048,681500000.0
2006-03-27 11:40:00,1.7047,1.7047,1.7042,1.7043,681500000.0
2006-03-27 11:45:00,1.7042,1.7042,1.7032,1.7037,681500000.0
2006-03-27 11:50:00,1.7036,1.7036,1.7021,1.7031,681500000.0
2006-03-27 11:55:00,1.703,1.7032,1.7026,1.7032,681500000.0
2006-03-27 12:00:00,1.7034,1.7043,1.703,1.7042,681500000.0
2006-03-27 12:05:00,1.704,1.7043,1.7037,1.7038,681500000.0
2006-03-27 12:10:00,1.7037,1.7038,1.7032,1.7034,681500000.0
2006-03-27 12:15:00,1.7033,1.7035,1.7029,1.7034,681500000.0
2006-03-27 12:20:00,1.7033,1.7036,1.7028,1.703,681500000.0
2006-03-27 12:25:00,1.7029,1.7032,1.7026,1.7028,681500000.0
2006-03-27 12:30:00,1.7029,1.7032,1.7027,1.7032,545200000.0
2006-03-27 12:35:00,1.7034,1.704,1.703,1.7034,681500000.0
2006-03-27 12:40:00,1.7035,1.7035,1.7021,1.7023,681500000.0
2006-03-27 12:45:00,1.7021,1.7029,1.7018,1.7023,681500000.0
2006-03-27 12:50:00,1.7022,1.7027,1.7019,1.7023,681500000.0
2006-03-27 12:55:00,1.7024,1.7025,1.702,1.7023,545200000.0
2006-03-27 13:00:00,1.7024,1.7025,1.7019,1.7022,681500000.0
2006-03-27 13:05:00,1.7023,1.7024,1.7021,1.7021,408900000.0
2006-03-27 13:10:00,1.7022,1.7023,1.7009,1.7014,681500000.0
2006-03-27 13:15:00,1.7017,1.7023,1.7011,1.7014,681500000.0
2006-03-27 13:20:00,1.7012,1.7014,1.701,1.7012,681500000.0
2006-03-27 13:25:00,1.7011,1.7013,1.701,1.7013,545200000.0
2006-03-27 13:30:00,1.7015,1.7019,1.7015,1.7019,408900000.0
2006-03-27 13:35:00,1.7018,1.7021,1.7017,1.7021,681500000.0
2006-03-27 13:40:00,1.7019,1.7024,1.7019,1.7019,681500000.0
2006-03-27 13:45:00,1.7017,1.7029,1.7017,1.7028,681500000.0
2006-03-27 13:50:00,1.7029,1.7036,1.7029,1.7034,681500000.0
2006-03-27 13:55:00,1.7035,1.7036,1.7032,1.7035,681500000.0
2006-03-27 14:00:00,1.7036,1.704,1.7018,1.7018,545200000.0
2006-03-27 14:05:00,1.7017,1.7024,1.7005,1.7011,681500000.0
2006-03-27 14:10:00,1.701,1.7013,1.6993,1.6994,681500000.0
2006-03-27 14:15:00,1.6993,1.7,1.6992,1.6999,681500000.0
2006-03-27 14:20:00,1.7002,1.7006,1.6995,1.6998,681500000.0
2006-03-27 14:25:00,1.7,1.7005,1.6998,1.6999,681500000.0
2006-03-27 14:30:00,1.6997,1.6997,1.699,1.6991,681500000.0
2006-03-27 14:35:00,1.6992,1.6992,1.6983,1.6989,681500000.0
2006-03-27 14:40:00,1.6987,1.6994,1.6987,1.6993,681500000.0
2006-03-27 14:45:00,1.6992,1.7002,1.699,1.7,681500000.0
2006-03-27 14:50:00,1.7001,1.7009,1.7,1.7,408900000.0
2006-03-27 14:55:00,1.7002,1.7005,1.6997,1.7004,681500000.0
2006-03-27 15:00:00,1.7005,1.701,1.7003,1.701,681500000.0
2006-03-27 15:05:00,1.7009,1.7017,1.7007,1.7011,681500000.0
2006-03-27 15:10:00,1.701,1.7018,1.7009,1.7015,681500000.0
2006-03-27 15:15:00,1.7013,1.7019,1.7011,1.7019,681500000.0
2006-03-27 15:20:00,1.7022,1.7026,1.7017,1.7023,681500000.0
2006-03-27 15:25:00,1.7021,1.704,1.702,1.7038,681500000.0
2006-03-27 15:30:00,1.7039,1.7047,1.7032,1.7037,681500000.0
2006-03-27 15:35:00,1.7036,1.7038,1.7029,1.703,681500000.0
2006-03-27 15:40:00,1.7032,1.7033,1.7027,1.703,681500000.0
2006-03-27 15:45:00,1.7028,1.7035,1.7027,1.7033,681500000.0
2006-03-27 15:50:00,1.7032,1.7036,1.7026,1.7028,681500000.0
2006-03-27 15:55:00,1.7027,1.7034,1.702,1.7022,681500000.0
2006-03-27 16:00:00,1.7021,1.7031,1.7019,1.7028,681500000.0
2006-03-27 16:05:00,1.7027,1.7029,1.7021,1.7028,681500000.0
2006-03-27 16:10:00,1.7027,1.7029,1.7023,1.7027,681500000.0
2006-03-27 16:15:00,1.7026,1.703,1.7023,1.7028,681500000.0
2006-03-27 16:20:00,1.7027,1.7035,1.7022,1.7032,681500000.0
2006-03-27 16:25:00,1.7034,1.7035,1.703,1.7031,681500000.0
2006-03-27 16:30:00,1.7032,1.7037,1.703,1.7034,681500000.0
2006-03-27 16:35:00,1.7035,1.7035,1.7027,1.703,681500000.0
2006-03-27 16:40:00,1.7028,1.7032,1.7016,1.7022,681500000.0
2006-03-27 16:45:00,1.7021,1.7026,1.7019,1.7021,681500000.0
2006-03-27 16:50:00,1.702,1.7035,1.7018,1.7033,681500000.0
2006-03-27 16:55:00,1.7034,1.7048,1.7031,1.7035,681500000.0
2006-03-27 17:00:00,1.7034,1.7034,1.7022,1.7027,681500000.0
2006-03-27 17:05:00,1.7026,1.703,1.7023,1.7027,681500000.0
2006-03-27 17:10:00,1.7026,1.7031,1.7022,1.7026,681500000.0
2006-03-27 17:15:00,1.7025,1.7028,1.7022,1.7024,681500000.0
2006-03-27 17:20:00,1.7023,1.7025,1.7016,1.7021,681500000.0
2006-03-27 17:25:00,1.7022,1.7024,1.7014,1.7021,681500000.0
2006-03-27 17:30:00,1.7017,1.7018,1.7006,1.7008,681500000.0
2006-03-27 17:35:00,1.7007,1.7008,1.7,1.7003,681500000.0
2006-03-27 17:40:00,1.7004,1.7006,1.6998,1.7002,681500000.0
2006-03-27 17:45:00,1.7003,1.7004,1.6998,1.7001,681500000.0
2006-03-27 17:50:00,1.7,1.7003,1.6998,1.7002,681500000.0
2006-03-27 17:55:00,1.7001,1.7022,1.6999,1.702,681500000.0
2006-03-27 18:00:00,1.7022,1.7026,1.7017,1.7018,681500000.0
2006-03-27 18:05:00,1.7019,1.7019,1.6998,1.7009,681500000.0
2006-03-27 18:10:00,1.7008,1.701,1.7,1.7006,681500000.0
2006-03-27 18:15:00,1.7007,1.7012,1.7005,1.7009,681500000.0
2006-03-27 18:20:00,1.701,1.701,1.7001,1.7002,681500000.0
2006-03-27 18:25:00,1.7001,1.7002,1.6993,1.6996,681500000.0
2006-03-27 18:30:00,1.6995,1.7001,1.6992,1.6998,681500000.0
2006-03-27 18:35:00,1.6999,1.7002,1.6997,1.7001,681500000.0
2006-03-27 18:40:00,1.7002,1.7004,1.7,1.7003,545200000.0
2006-03-27 18:45:00,1.7005,1.7016,1.7003,1.7016,681500000.0
2006-03-27 18:50:00,1.7014,1.7016,1.701,1.7015,545200000.0
2006-03-27 18:55:00,1.7016,1.7032,1.7015,1.7022,681500000.0
2006-03-27 19:00:00,1.7021,1.7022,1.701,1.7018,681500000.0
2006-03-27 19:05:00,1.7017,1.7025,1.7017,1.7022,681500000.0
2006-03-27 19:10:00,1.7021,1.7022,1.7017,1.7018,681500000.0
2006-03-27 19:15:00,1.7017,1.702,1.7015,1.7018,681500000.0
2006-03-27 19:20:00,1.7019,1.7019,1.7014,1.7014,545200000.0
2006-03-27 19:25:00,1.7013,1.7016,1.7009,1.701,681500000.0
2006-03-27 19:30:00,1.7009,1.7009,1.7004,1.7008,681500000.0
2006-03-27 19:35:00,1.7009,1.7009,1.7003,1.7007,681500000.0
2006-03-27 19:40:00,1.7008,1.702,1.7007,1.7018,681500000.0
2006-03-27 19:45:00,1.7019,1.7022,1.7015,1.7021,681500000.0
2006-03-27 19:50:00,1.7022,1.7024,1.7016,1.702,545200000.0
2006-03-27 19:55:00,1.7022,1.7022,1.7016,1.7018,681500000.0
2006-03-27 20:00:00,1.7017,1.7017,1.7001,1.7006,681500000.0
2006-03-27 20:05:00,1.7005,1.7006,1.7002,1.7004,408900000.0
2006-03-27 20:10:00,1.7005,1.7007,1.7,1.7003,681500000.0
2006-03-27 20:15:00,1.7004,1.7009,1.7003,1.7005,681500000.0
2006-03-27 20:20:00,1.7006,1.7006,1.7002,1.7005,545200000.0
2006-03-27 20:25:00,1.7004,1.7009,1.7003,1.7005,681500000.0
2006-03-27 20:30:00,1.7003,1.7013,1.7003,1.7013,545200000.0
2006-03-27 20:35:00,1.7014,1.7017,1.7013,1.7014,681500000.0
2006-03-27 20:40:00,1.7015,1.7017,1.7013,1.7017,681500000.0
2006-03-27 20:45:00,1.7016,1.7019,1.7016,1.7019,408900000.0
2006-03-27 20:50:00,1.7018,1.7022,1.7018,1.702,545200000.0
2006-03-27 20:55:00,1.7019,1.7024,1.7019,1.7023,408900000.0
2006-03-27 21:00:00,1.7025,1.7032,1.7023,1.7032,681500000.0
2006-03-27 21:05:00,1.7031,1.7031,1.7023,1.7028,681500000.0
2006-03-27 21:10:00,1.7026,1.7032,1.7024,1.7032,681500000.0
2006-03-27 21:15:00,1.7031,1.7032,1.7024,1.7028,545200000.0
2006-03-27 21:20:00,1.7026,1.7029,1.7024,1.7024,545200000.0
2006-03-27 21:25:00,1.7025,1.7038,1.7025,1.7031,681500000.0
2006-03-27 21:30:00,1.703,1.7032,1.7023,1.7023,681500000.0
2006-03-27 21:35:00,1.7024,1.7025,1.7019,1.7025,681500000.0
2006-03-27 21:40:00,1.7024,1.7026,1.702,1.702,681500000.0
2006-03-27 21:45:00,1.7021,1.7022,1.7018,1.7022,681500000.0
2006-03-27 21:50:00,1.7023,1.7023,1.7016,1.7021,681500000.0
2006-03-27 21:55:00,1.7019,1.7023,1.7018,1.7022,681500000.0
2006-03-27 22:00:00,1.7023,1.7023,1.7018,1.702,681500000.0
2006-03-27 22:05:00,1.7021,1.7024,1.702,1.7023,545200000.0
2006-03-27 22:10:00,1.7022,1.7023,1.702,1.702,545200000.0
2006-03-27 22:15:00,1.7021,1.7023,1.7017,1.7017,681500000.0
2006-03-27 22:20:00,1.7018,1.7023,1.7016,1.7022,681500000.0
2006-03-27 22:25:00,1.7023,1.7023,1.7017,1.7022,681500000.0
2006-03-27 22:30:00,1.703,1.703,1.7022,1.7024,408900000.0
2006-03-27 22:35:00,1.7021,1.7024,1.7019,1.702,681500000.0
2006-03-27 22:40:00,1.7019,1.702,1.7019,1.7019,272600000.0
2006-03-27 22:45:00,1.702,1.7023,1.7015,1.7015,545200000.0
2006-03-27 22:50:00,1.7014,1.7018,1.7013,1.7013,545200000.0
2006-03-27 22:55:00,1.7014,1.7017,1.7012,1.7013,681500000.0
2006-03-27 23:00:00,1.7012,1.7018,1.7012,1.7017,681500000.0
2006-03-27 23:05:00,1.7016,1.7017,1.7012,1.7015,681500000.0
2006-03-27 23:10:00,1.7014,1.7021,1.7011,1.7019,681500000.0
2006-03-27 23:15:00,1.7021,1.7026,1.702,1.7023,681500000.0
2006-03-27 23:20:00,1.7025,1.7032,1.7025,1.703,681500000.0
2006-03-27 23:25:00,1.7032,1.7035,1.703,1.7032,681500000.0
2006-03-27 23:30:00,1.7031,1.7031,1.702,1.7022,681500000.0
2006-03-27 23:35:00,1.7021,1.7023,1.7018,1.7019,681500000.0
2006-03-27 23:40:00,1.7016,1.702,1.7009,1.7014,681500000.0
2006-03-27 23:45:00,1.7015,1.7018,1.7012,1.7018,681500000.0
2006-03-27 23:50:00,1.7019,1.7021,1.7014,1.7017,681500000.0
2006-03-27 23:55:00,1.7016,1.7021,1.7014,1.7018,681500000.0
2006-03-28 00:00:00,1.7019,1.7032,1.7015,1.7031,681500000.0
2006-03-28 00:05:00,1.702,1.7034,1.702,1.703,681500000.0
2006-03-28 00:10:00,1.7029,1.7031,1.7026,1.7026,408900000.0
2006-03-28 00:15:00,1.7027,1.7027,1.702,1.7024,545200000.0
2006-03-28 00:20:00,1.7023,1.7026,1.7017,1.7026,545200000.0
2006-03-28 00:25:00,1.7023,1.7025,1.7022,1.7023,681500000.0
2006-03-28 00:30:00,1.7022,1.7026,1.7015,1.7024,545200000.0
2006-03-28 00:35:00,1.7023,1.7024,1.7021,1.7022,545200000.0
2006-03-28 00:40:00,1.7021,1.703,1.7017,1.7026,681500000.0
2006-03-28 00:45:00,1.7028,1.7028,1.7022,1.7028,408900000.0
2006-03-28 00:50:00,1.7027,1.7027,1.7013,1.7015,681500000.0
2006-03-28 00:55:00,1.7016,1.7016,1.7,1.7002,681500000.0
2006-03-28 01:00:00,1.6999,1.7,1.6988,1.6992,681500000.0
2006-03-28 01:05:00,1.6993,1.6994,1.6987,1.6991,681500000.0
2006-03-28 01:10:00,1.6992,1.6992,1.6981,1.6982,681500000.0
2006-03-28 01:15:00,1.6983,1.6991,1.6982,1.6985,681500000.0
2006-03-28 01:20:00,1.6987,1.6987,1.697,1.697,681500000.0
2006-03-28 01:25:00,1.6971,1.6979,1.6969,1.6972,681500000.0
2006-03-28 01:30:00,1.6971,1.6978,1.6971,1.6975,681500000.0
2006-03-28 01:35:00,1.6974,1.6978,1.6971,1.6974,681500000.0
2006-03-28 01:40:00,1.6972,1.6977,1.6964,1.6968,681500000.0
2006-03-28 01:45:00,1.6969,1.6975,1.696,1.6969,681500000.0
2006-03-28 01:50:00,1.6968,1.6977,1.6964,1.6976,681500000.0
2006-03-28 01:55:00,1.6975,1.6978,1.6969,1.6975,681500000.0
2006-03-28 02:00:00,1.6974,1.6982,1.6974,1.698,681500000.0
2006-03-28 02:05:00,1.6978,1.6983,1.6978,1.6983,681500000.0
2006-03-28 02:10:00,1.6982,1.6985,1.6974,1.6977,681500000.0
2006-03-28 02:15:00,1.6976,1.6979,1.6968,1.6973,681500000.0
2006-03-28 02:20:00,1.6974,1.6979,1.6972,1.6978,681500000.0
2006-03-28 02:25:00,1.6977,1.698,1.6976,1.698,681500000.0
2006-03-28 02:30:00,1.6979,1.6985,1.6978,1.6985,681500000.0
2006-03-28 02:35:00,1.6986,1.7003,1.6985,1.6999,681500000.0
2006-03-28 02:40:00,1.6998,1.7004,1.6991,1.7002,681500000.0
2006-03-28 02:45:00,1.7,1.7001,1.6992,1.6993,681500000.0
2006-03-28 02:50:00,1.6992,1.6996,1.699,1.6991,681500000.0
2006-03-28 02:55:00,1.6989,1.6993,1.6986,1.6987,545200000.0
2006-03-28 03:00:00,1.6986,1.6996,1.6984,1.6989,681500000.0
2006-03-28 03:05:00,1.6988,1.699,1.6984,1.6989,681500000.0
2006-03-28 03:10:00,1.699,1.6992,1.6983,1.6992,681500000.0
2006-03-28 03:15:00,1.6991,1.6992,1.6981,1.6982,681500000.0
2006-03-28 03:20:00,1.6983,1.6992,1.6979,1.6983,681500000.0
2006-03-28 03:25:00,1.6982,1.6983,1.6976,1.6976,681500000.0
2006-03-28 03:30:00,1.6977,1.6978,1.6933,1.6933,681500000.0
2006-03-28 03:35:00,1.6934,1.6947,1.6931,1.694,681500000.0
2006-03-28 03:40:00,1.6939,1.6941,1.693,1.694,681500000.0
2006-03-28 03:45:00,1.6941,1.6947,1.6933,1.6935,681500000.0
2006-03-28 03:50:00,1.6934,1.694,1.6931,1.6935,681500000.0
2006-03-28 03:55:00,1.6936,1.6947,1.6933,1.6946,681500000.0
2006-03-28 04:00:00,1.6945,1.6946,1.6936,1.6939,681500000.0
2006-03-28 04:05:00,1.6937,1.6941,1.6934,1.6937,681500000.0
2006-03-28 04:10:00,1.6935,1.6938,1.6932,1.6933,681500000.0
2006-03-28 04:15:00,1.6932,1.6934,1.6924,1.6933,681500000.0
2006-03-28 04:20:00,1.6932,1.6941,1.6932,1.6941,545200000.0
2006-03-28 04:25:00,1.6938,1.6948,1.6938,1.6946,681500000.0
2006-03-28 04:30:00,1.6947,1.6955,1.6946,1.695,545200000.0
2006-03-28 04:35:00,1.6953,1.6966,1.695,1.6964,681500000.0
2006-03-28 04:40:00,1.6963,1.6964,1.6954,1.696,681500000.0
2006-03-28 04:45:00,1.6961,1.6966,1.696,1.6964,681500000.0
2006-03-28 04:50:00,1.6963,1.6964,1.6957,1.6957,681500000.0
2006-03-28 04:55:00,1.6958,1.6964,1.6953,1.6963,681500000.0
2006-03-28 05:00:00,1.6962,1.6977,1.6961,1.6972,545200000.0
2006-03-28 05:05:00,1.6971,1.6973,1.6961,1.6964,681500000.0
2006-03-28 05:10:00,1.6962,1.697,1.6961,1.6968,545200000.0
2006-03-28 05:15:00,1.6967,1.6977,1.6967,1.6974,681500000.0
2006-03-28 05:20:00,1.6973,1.6976,1.6972,1.6973,681500000.0
2006-03-28 05:25:00,1.6972,1.6973,1.6957,1.6963,681500000.0
2006-03-28 05:30:00,1.6961,1.6962,1.6951,1.696,681500000.0
2006-03-28 05:35:00,1.6959,1.696,1.6941,1.6941,681500000.0
2006-03-28 05:40:00,1.6942,1.6942,1.6916,1.6916,681500000.0
2006-03-28 05:45:00,1.6912,1.6923,1.6896,1.6917,681500000.0
2006-03-28 05:50:00,1.6916,1.6921,1.6903,1.691,681500000.0
2006-03-28 05:55:00,1.6912,1.6925,1.691,1.6925,681500000.0
2006-03-28 06:00:00,1.6926,1.6928,1.692,1.6922,681500000.0
2006-03-28 06:05:00,1.692,1.692,1.6888,1.6892,681500000.0
2006-03-28 06:10:00,1.6891,1.6897,1.6886,1.6895,681500000.0
2006-03-28 06:15:00,1.6896,1.6896,1.6882,1.6887,681500000.0
2006-03-28 06:20:00,1.6888,1.6892,1.688,1.6888,681500000.0
2006-03-28 06:25:00,1.6889,1.6909,1.6888,1.6892,681500000.0
2006-03-28 06:30:00,1.6893,1.6901,1.6889,1.6897,681500000.0
2006-03-28 06:35:00,1.6896,1.6902,1.6888,1.6897,681500000.0
2006-03-28 06:40:00,1.6894,1.6901,1.6893,1.6896,681500000.0
2006-03-28 06:45:00,1.6894,1.6895,1.6885,1.6889,681500000.0
2006-03-28 06:50:00,1.6888,1.6888,1.6879,1.6887,681500000.0
2006-03-28 06:55:00,1.6888,1.689,1.6883,1.6889,681500000.0
2006-03-28 07:00:00,1.689,1.6902,1.689,1.6898,681500000.0
2006-03-28 07:05:00,1.6896,1.6905,1.6895,1.6904,681500000.0
2006-03-28 07:10:00,1.6903,1.6905,1.6897,1.6901,681500000.0
2006-03-28 07:15:00,1.6899,1.6902,1.6894,1.6899,681500000.0
2006-03-28 07:20:00,1.6898,1.6899,1.6893,1.6896,681500000.0
2006-03-28 07:25:00,1.6897,1.6903,1.6892,1.6893,681500000.0
2006-03-28 07:30:00,1.6894,1.6896,1.689,1.6896,545200000.0
2006-03-28 07:35:00,1.6897,1.6906,1.6896,1.6896,681500000.0
2006-03-28 07:40:00,1.6895,1.6896,1.6889,1.6894,681500000.0
2006-03-28 07:45:00,1.6895,1.6905,1.6894,1.6904,681500000.0
2006-03-28 07:50:00,1.6905,1.6909,1.6903,1.6904,681500000.0
2006-03-28 07:55:00,1.6905,1.6907,1.6896,1.69,681500000.0
2006-03-28 08:00:00,1.6899,1.6903,1.6893,1.6895,681500000.0
2006-03-28 08:05:00,1.6896,1.6908,1.6893,1.6907,681500000.0
2006-03-28 08:10:00,1.6908,1.6911,1.6903,1.6909,681500000.0
2006-03-28 08:15:00,1.691,1.6917,1.6899,1.6904,681500000.0
2006-03-28 08:20:00,1.6903,1.6905,1.6889,1.6891,681500000.0
2006-03-28 08:25:00,1.689,1.6905,1.689,1.6897,681500000.0
2006-03-28 08:30:00,1.6898,1.6903,1.6893,1.6898,681500000.0
2006-03-28 08:35:00,1.6897,1.6898,1.6886,1.6897,681500000.0
2006-03-28 08:40:00,1.6896,1.6903,1.6895,1.6902,681500000.0
2006-03-28 08:45:00,1.69,1.6901,1.6898,1.6901,681500000.0
2006-03-28 08:50:00,1.69,1.6902,1.6898,1.69,681500000.0
2006-03-28 08:55:00,1.6899,1.6906,1.6898,1.6904,681500000.0
2006-03-28 09:00:00,1.6903,1.6914,1.6901,1.691,681500000.0
2006-03-28 09:05:00,1.6911,1.6912,1.6899,1.6901,681500000.0
2006-03-28 09:10:00,1.6898,1.6903,1.6898,1.6901,681500000.0
2006-03-28 09:15:00,1.6899,1.6907,1.6899,1.6906,681500000.0
2006-03-28 09:20:00,1.6904,1.6906,1.6897,1.6899,681500000.0
2006-03-28 09:25:00,1.69,1.6903,1.6898,1.69,681500000.0
2006-03-28 09:30:00,1.6899,1.69,1.6887,1.6892,681500000.0
2006-03-28 09:35:00,1.6893,1.6897,1.689,1.6894,681500000.0
2006-03-28 09:40:00,1.6895,1.6897,1.6887,1.6892,681500000.0
2006-03-28 09:45:00,1.6891,1.6903,1.6891,1.6899,681500000.0
2006-03-28 09:50:00,1.6901,1.6916,1.69,1.6914,681500000.0
2006-03-28 09:55:00,1.6915,1.6922,1.6914,1.692,681500000.0
2006-03-28 10:00:00,1.6918,1.6953,1.6918,1.6948,681500000.0
2006-03-28 10:05:00,1.6949,1.6955,1.6942,1.6951,681500000.0
2006-03-28 10:10:00,1.6953,1.696,1.6947,1.6956,681500000.0
2006-03-28 10:15:00,1.6957,1.6961,1.6949,1.6954,681500000.0
2006-03-28 10:20:00,1.6953,1.6969,1.6953,1.6967,681500000.0
2006-03-28 10:25:00,1.6966,1.6967,1.6954,1.6964,681500000.0
2006-03-28 10:30:00,1.6966,1.6969,1.6958,1.6962,681500000.0
2006-03-28 10:35:00,1.6961,1.6961,1.6951,1.6958,681500000.0
2006-03-28 10:40:00,1.6956,1.6958,1.6943,1.6955,681500000.0
2006-03-28 10:45:00,1.6953,1.6955,1.6945,1.6946,681500000.0
2006-03-28 10:50:00,1.6945,1.6948,1.6939,1.6943,681500000.0
2006-03-28 10:55:00,1.6946,1.6952,1.6944,1.6948,681500000.0
2006-03-28 11:00:00,1.6946,1.6953,1.6946,1.6952,681500000.0
2006-03-28 11:05:00,1.695,1.695,1.6942,1.6942,681500000.0
2006-03-28 11:10:00,1.6944,1.6957,1.6944,1.6955,681500000.0
2006-03-28 11:15:00,1.6954,1.6955,1.6946,1.695,681500000.0
2006-03-28 11:20:00,1.6948,1.695,1.6943,1.6943,681500000.0
2006-03-28 11:25:00,1.6944,1.6948,1.6944,1.6948,545200000.0
2006-03-28 11:30:00,1.6946,1.695,1.694,1.6947,681500000.0
2006-03-28 11:35:00,1.6948,1.695,1.6943,1.6949,681500000.0
2006-03-28 11:40:00,1.6951,1.6959,1.6948,1.6958,681500000.0
2006-03-28 11:45:00,1.6957,1.6959,1.6947,1.6955,681500000.0
2006-03-28 11:50:00,1.6956,1.6956,1.6948,1.6949,681500000.0
2006-03-28 11:55:00,1.695,1.695,1.6945,1.6946,545200000.0
2006-03-28 12:00:00,1.6947,1.6955,1.6946,1.6955,681500000.0
2006-03-28 12:05:00,1.6954,1.6958,1.6951,1.6952,681500000.0
2006-03-28 12:10:00,1.6951,1.6958,1.695,1.6953,681500000.0
2006-03-28 12:15:00,1.6952,1.6973,1.6952,1.6973,545200000.0
2006-03-28 12:20:00,1.697,1.698,1.697,1.6975,681500000.0
2006-03-28 12:25:00,1.6976,1.6978,1.6974,1.6978,681500000.0
2006-03-28 12:30:00,1.6979,1.6984,1.6978,1.6983,681500000.0
2006-03-28 12:35:00,1.6984,1.6995,1.6984,1.6992,681500000.0
2006-03-28 12:40:00,1.6993,1.6994,1.6981,1.6983,681500000.0
2006-03-28 12:45:00,1.6984,1.6992,1.6984,1.6988,681500000.0
2006-03-28 12:50:00,1.6989,1.6991,1.6982,1.6988,681500000.0
2006-03-28 12:55:00,1.6987,1.6988,1.6976,1.6977,681500000.0
2006-03-28 13:00:00,1.6978,1.6982,1.6977,1.6982,681500000.0
2006-03-28 13:05:00,1.6981,1.6985,1.698,1.6984,545200000.0
2006-03-28 13:10:00,1.6983,1.6984,1.6976,1.6977,681500000.0
2006-03-28 13:15:00,1.6976,1.6978,1.6976,1.6978,408900000.0
2006-03-28 13:20:00,1.6979,1.6979,1.6975,1.6976,545200000.0
2006-03-28 13:25:00,1.6975,1.6976,1.6959,1.6964,545200000.0
2006-03-28 13:30:00,1.6963,1.6967,1.6959,1.6966,681500000.0
2006-03-28 13:35:00,1.6967,1.6971,1.6967,1.697,681500000.0
2006-03-28 13:40:00,1.6968,1.6975,1.6968,1.697,681500000.0
2006-03-28 13:45:00,1.6967,1.6977,1.6966,1.6975,545200000.0
2006-03-28 13:50:00,1.6977,1.6981,1.6975,1.6981,681500000.0
2006-03-28 13:55:00,1.698,1.6988,1.6978,1.6987,681500000.0
2006-03-28 14:00:00,1.6985,1.6996,1.6984,1.6993,681500000.0
2006-03-28 14:05:00,1.6992,1.6992,1.6985,1.6985,681500000.0
2006-03-28 14:10:00,1.6986,1.6992,1.6984,1.6984,681500000.0
2006-03-28 14:15:00,1.6985,1.6989,1.6984,1.6984,408900000.0
2006-03-28 14:20:00,1.6982,1.6985,1.6977,1.6984,681500000.0
2006-03-28 14:25:00,1.6985,1.6986,1.6982,1.6982,681500000.0
2006-03-28 14:30:00,1.6984,1.6989,1.6981,1.6982,681500000.0
2006-03-28 14:35:00,1.6981,1.6989,1.6981,1.6987,681500000.0
2006-03-28 14:40:00,1.6988,1.6989,1.6978,1.6981,681500000.0
2006-03-28 14:45:00,1.698,1.698,1.6966,1.6966,545200000.0
2006-03-28 14:50:00,1.6967,1.6973,1.6966,1.6968,681500000.0
2006-03-28 14:55:00,1.6971,1.6971,1.6963,1.6967,681500000.0
2006-03-28 15:00:00,1.6968,1.6976,1.6966,1.6973,681500000.0
2006-03-28 15:05:00,1.6975,1.6979,1.6973,1.6979,681500000.0
2006-03-28 15:10:00,1.6978,1.6999,1.6978,1.6997,681500000.0
2006-03-28 15:15:00,1.6998,1.7017,1.6992,1.7017,681500000.0
2006-03-28 15:20:00,1.7019,1.7023,1.7007,1.7009,681500000.0
2006-03-28 15:25:00,1.7008,1.7024,1.7006,1.7017,681500000.0
2006-03-28 15:30:00,1.7018,1.7023,1.701,1.701,681500000.0
2006-03-28 15:35:00,1.7009,1.7014,1.7006,1.7013,681500000.0
2006-03-28 15:40:00,1.7012,1.7024,1.7009,1.7024,681500000.0
2006-03-28 15:45:00,1.7023,1.7032,1.7018,1.7027,681500000.0
2006-03-28 15:50:00,1.7028,1.7031,1.702,1.7022,681500000.0
2006-03-28 15:55:00,1.7021,1.7038,1.7018,1.7038,681500000.0
2006-03-28 16:00:00,1.7039,1.7049,1.7035,1.7036,681500000.0
2006-03-28 16:05:00,1.7035,1.706,1.7031,1.7059,681500000.0
2006-03-28 16:10:00,1.706,1.7062,1.7052,1.7057,681500000.0
2006-03-28 16:15:00,1.7055,1.706,1.7053,1.7057,681500000.0
2006-03-28 16:20:00,1.706,1.7061,1.705,1.7053,681500000.0
2006-03-28 16:25:00,1.7054,1.7072,1.7053,1.7061,681500000.0
2006-03-28 16:30:00,1.7063,1.7063,1.7046,1.7049,545200000.0
2006-03-28 16:35:00,1.7048,1.7052,1.7044,1.7046,681500000.0
2006-03-28 16:40:00,1.7049,1.7052,1.7047,1.705,681500000.0
2006-03-28 16:45:00,1.7049,1.705,1.7045,1.7047,681500000.0
2006-03-28 16:50:00,1.705,1.705,1.7042,1.7046,681500000.0
2006-03-28 16:55:00,1.7048,1.7049,1.703,1.7033,681500000.0
2006-03-28 17:00:00,1.7031,1.7035,1.7021,1.7032,681500000.0
2006-03-28 17:05:00,1.7033,1.7042,1.7028,1.7035,681500000.0
2006-03-28 17:10:00,1.7034,1.7036,1.7028,1.703,681500000.0
2006-03-28 17:15:00,1.7029,1.7042,1.7028,1.7032,681500000.0
2006-03-28 17:20:00,1.7036,1.7053,1.7027,1.7053,681500000.0
2006-03-28 17:25:00,1.7052,1.7059,1.7049,1.705,681500000.0
2006-03-28 17:30:00,1.7049,1.706,1.7049,1.7058,681500000.0
2006-03-28 17:35:00,1.7054,1.706,1.705,1.7057,408900000.0
2006-03-28 17:40:00,1.7056,1.7064,1.7054,1.7058,681500000.0
2006-03-28 17:45:00,1.7057,1.7061,1.705,1.706,681500000.0
2006-03-28 17:50:00,1.7061,1.7066,1.7051,1.7064,681500000.0
2006-03-28 17:55:00,1.7063,1.7064,1.7053,1.7061,681500000.0
2006-03-28 18:00:00,1.706,1.7061,1.7052,1.7057,681500000.0
2006-03-28 18:05:00,1.7056,1.7064,1.7056,1.7062,681500000.0
2006-03-28 18:10:00,1.706,1.7064,1.7057,1.7057,545200000.0
2006-03-28 18:15:00,1.706,1.7064,1.7057,1.7063,681500000.0
2006-03-28 18:20:00,1.7064,1.7067,1.7053,1.7054,681500000.0
2006-03-28 18:25:00,1.7055,1.7059,1.7052,1.7055,681500000.0
2006-03-28 18:30:00,1.7054,1.7059,1.705,1.7057,681500000.0
2006-03-28 18:35:00,1.706,1.706,1.7054,1.706,681500000.0
2006-03-28 18:40:00,1.7062,1.7065,1.7049,1.7049,545200000.0
2006-03-28 18:45:00,1.705,1.7052,1.7047,1.7049,681500000.0
2006-03-28 18:50:00,1.7048,1.7052,1.7038,1.7047,681500000.0
2006-03-28 18:55:00,1.7046,1.7047,1.7039,1.7041,681500000.0
2006-03-28 19:00:00,1.7039,1.7039,1.7034,1.7038,681500000.0
2006-03-28 19:05:00,1.7036,1.7036,1.7024,1.7032,681500000.0
2006-03-28 19:10:00,1.7031,1.7033,1.7029,1.7031,545200000.0
2006-03-28 19:15:00,1.7029,1.7035,1.7028,1.7032,681500000.0
2006-03-28 19:20:00,1.7031,1.7035,1.7028,1.7031,681500000.0
2006-03-28 19:25:00,1.7032,1.7032,1.7027,1.7028,681500000.0
2006-03-28 19:30:00,1.7025,1.7027,1.702,1.7024,681500000.0
2006-03-28 19:35:00,1.7023,1.7023,1.7021,1.7021,408900000.0
2006-03-28 19:40:00,1.7023,1.7028,1.7023,1.7024,545200000.0
2006-03-28 19:45:00,1.7023,1.7024,1.7021,1.7023,681500000.0
2006-03-28 19:50:00,1.7022,1.7025,1.702,1.7024,681500000.0
2006-03-28 19:55:00,1.7028,1.7039,1.7028,1.7038,681500000.0
2006-03-28 20:00:00,1.7036,1.7042,1.7035,1.7038,545200000.0
2006-03-28 20:05:00,1.7039,1.7039,1.7035,1.7039,681500000.0
2006-03-28 20:10:00,1.7038,1.7039,1.7033,1.7036,681500000.0
2006-03-28 20:15:00,1.7037,1.7037,1.7032,1.7034,681500000.0
2006-03-28 20:20:00,1.7033,1.7034,1.7022,1.7027,681500000.0
2006-03-28 20:25:00,1.7029,1.7031,1.7028,1.7031,545200000.0
2006-03-28 20:30:00,1.7032,1.7035,1.7029,1.7032,681500000.0
2006-03-28 20:35:00,1.7029,1.7031,1.7027,1.7027,681500000.0
2006-03-28 20:40:00,1.7025,1.7031,1.7024,1.7031,681500000.0
2006-03-28 20:45:00,1.7034,1.7034,1.7026,1.7027,681500000.0
2006-03-28 20:50:00,1.7028,1.7031,1.7026,1.7029,681500000.0
2006-03-28 20:55:00,1.703,1.7031,1.7025,1.7027,681500000.0
2006-03-28 21:00:00,1.7029,1.7031,1.7025,1.7026,545200000.0
2006-03-28 21:05:00,1.7027,1.7032,1.7013,1.7017,681500000.0
2006-03-28 21:10:00,1.7016,1.7032,1.7014,1.703,681500000.0
2006-03-28 21:15:00,1.7028,1.7045,1.7004,1.7008,681500000.0
2006-03-28 21:20:00,1.7009,1.7022,1.6996,1.7021,681500000.0
2006-03-28 21:25:00,1.702,1.7029,1.7011,1.7011,681500000.0
2006-03-28 21:30:00,1.7012,1.7022,1.7007,1.7011,681500000.0
2006-03-28 21:35:00,1.7015,1.7027,1.7006,1.7018,681500000.0
2006-03-28 21:40:00,1.7017,1.7027,1.7011,1.7014,681500000.0
2006-03-28 21:45:00,1.7017,1.7027,1.7011,1.7014,681500000.0
2006-03-28 21:50:00,1.7015,1.7023,1.7008,1.7018,681500000.0
2006-03-28 21:55:00,1.7019,1.7037,1.7012,1.7032,681500000.0
2006-03-28 22:00:00,1.7034,1.7044,1.7033,1.7038,681500000.0
2006-03-28 22:05:00,1.7039,1.7044,1.7035,1.704,681500000.0
2006-03-28 22:10:00,1.7039,1.7041,1.7031,1.7034,681500000.0
2006-03-28 22:15:00,1.7033,1.7033,1.7022,1.7029,681500000.0
2006-03-28 22:20:00,1.703,1.7035,1.703,1.7033,681500000.0
2006-03-28 22:25:00,1.7032,1.7035,1.703,1.7032,681500000.0
2006-03-28 22:30:00,1.7033,1.7033,1.7012,1.7016,681500000.0
2006-03-28 22:35:00,1.7017,1.7017,1.7003,1.7009,681500000.0
2006-03-28 22:40:00,1.7007,1.7023,1.7006,1.7023,681500000.0
2006-03-28 22:45:00,1.7022,1.7024,1.702,1.7022,681500000.0
2006-03-28 22:50:00,1.7023,1.7024,1.7014,1.7016,681500000.0
2006-03-28 22:55:00,1.7017,1.7022,1.7015,1.7017,545200000.0
2006-03-28 23:00:00,1.7016,1.7018,1.7013,1.7017,681500000.0
2006-03-28 23:05:00,1.7018,1.7028,1.7018,1.7023,681500000.0
2006-03-28 23:10:00,1.7021,1.7036,1.702,1.7033,681500000.0
2006-03-28 23:15:00,1.7035,1.7035,1.7024,1.7026,681500000.0
2006-03-28 23:20:00,1.7027,1.703,1.702,1.703,681500000.0
2006-03-28 23:25:00,1.7028,1.7028,1.702,1.7023,681500000.0
2006-03-28 23:30:00,1.7021,1.7025,1.7007,1.7008,681500000.0
2006-03-28 23:35:00,1.701,1.7011,1.7001,1.7005,681500000.0
2006-03-28 23:40:00,1.7006,1.7008,1.7005,1.7007,681500000.0
2006-03-28 23:45:00,1.7004,1.7009,1.7001,1.7007,681500000.0
2006-03-28 23:50:00,1.7006,1.7011,1.7,1.7002,681500000.0
2006-03-28 23:55:00,1.7,1.7016,1.7,1.7015,681500000.0
2006-03-29 00:00:00,1.7016,1.7019,1.7006,1.701,681500000.0
2006-03-29 00:05:00,1.7011,1.7012,1.7001,1.7001,681500000.0
2006-03-29 00:10:00,1.7002,1.701,1.7002,1.7006,681500000.0
2006-03-29 00:15:00,1.7005,1.7009,1.7004,1.7005,681500000.0
2006-03-29 00:20:00,1.7011,1.7011,1.6999,1.6999,681500000.0
2006-03-29 00:25:00,1.7,1.7001,1.6992,1.6997,681500000.0
2006-03-29 00:30:00,1.6996,1.7,1.6994,1.6999,545200000.0
2006-03-29 00:35:00,1.7,1.7003,1.6996,1.6996,681500000.0
2006-03-29 00:40:00,1.6998,1.6999,1.6993,1.6995,681500000.0
2006-03-29 00:45:00,1.6996,1.6998,1.6986,1.6996,681500000.0
2006-03-29 00:50:00,1.6997,1.6998,1.699,1.6993,681500000.0
2006-03-29 00:55:00,1.6994,1.7001,1.6991,1.6999,681500000.0
2006-03-29 01:00:00,1.6998,1.6998,1.6991,1.6993,681500000.0
2006-03-29 01:05:00,1.6994,1.7007,1.6993,1.7001,681500000.0
2006-03-29 01:10:00,1.7002,1.7014,1.7002,1.7007,681500000.0
2006-03-29 01:15:00,1.7008,1.7013,1.7005,1.7011,681500000.0
2006-03-29 01:20:00,1.7009,1.7014,1.7006,1.7014,681500000.0
2006-03-29 01:25:00,1.7015,1.7023,1.7014,1.7015,681500000.0
2006-03-29 01:30:00,1.7016,1.7018,1.7011,1.7012,681500000.0
2006-03-29 01:35:00,1.7011,1.7012,1.7004,1.7005,681500000.0
2006-03-29 01:40:00,1.7006,1.7006,1.6997,1.6998,681500000.0
2006-03-29 01:45:00,1.6999,1.7011,1.6998,1.7007,681500000.0
2006-03-29 01:50:00,1.7008,1.7008,1.6994,1.6998,681500000.0
2006-03-29 01:55:00,1.6999,1.6999,1.6987,1.6992,681500000.0
2006-03-29 02:00:00,1.699,1.6992,1.6985,1.6987,681500000.0
2006-03-29 02:05:00,1.6988,1.6988,1.6984,1.6986,408900000.0
2006-03-29 02:10:00,1.6987,1.6989,1.6983,1.6986,681500000.0
2006-03-29 02:15:00,1.6985,1.6987,1.6984,1.6985,681500000.0
2006-03-29 02:20:00,1.6984,1.699,1.6984,1.699,681500000.0
2006-03-29 02:25:00,1.6989,1.7007,1.6988,1.7004,681500000.0
2006-03-29 02:30:00,1.7005,1.7005,1.6998,1.7002,681500000.0
2006-03-29 02:35:00,1.7003,1.7011,1.6997,1.7011,681500000.0
2006-03-29 02:40:00,1.701,1.7021,1.701,1.7014,681500000.0
2006-03-29 02:45:00,1.7013,1.7037,1.7011,1.7033,681500000.0
2006-03-29 02:50:00,1.7032,1.7033,1.7017,1.7025,681500000.0
2006-03-29 02:55:00,1.7026,1.7027,1.7014,1.7021,681500000.0
2006-03-29 03:00:00,1.702,1.7022,1.7015,1.7021,681500000.0
2006-03-29 03:05:00,1.7023,1.7032,1.7022,1.7027,681500000.0
2006-03-29 03:10:00,1.7026,1.7034,1.7025,1.703,681500000.0
2006-03-29 03:15:00,1.7032,1.7037,1.7029,1.7035,681500000.0
2006-03-29 03:20:00,1.7038,1.7047,1.7037,1.7041,681500000.0
2006-03-29 03:25:00,1.7042,1.7042,1.7034,1.7036,681500000.0
2006-03-29 03:30:00,1.7035,1.7037,1.7033,1.7037,681500000.0
2006-03-29 03:35:00,1.7035,1.7038,1.703,1.703,681500000.0
2006-03-29 03:40:00,1.7029,1.7038,1.7029,1.7035,681500000.0
2006-03-29 03:45:00,1.7036,1.7041,1.7033,1.7041,681500000.0
2006-03-29 03:50:00,1.7042,1.7044,1.7038,1.704,681500000.0
2006-03-29 03:55:00,1.7041,1.7075,1.7039,1.7073,681500000.0
2006-03-29 04:00:00,1.707,1.7076,1.7067,1.707,681500000.0
2006-03-29 04:05:00,1.7071,1.7076,1.7068,1.7072,681500000.0
2006-03-29 04:10:00,1.7071,1.7081,1.7069,1.708,681500000.0
2006-03-29 04:15:00,1.7083,1.7087,1.708,1.7082,681500000.0
2006-03-29 04:20:00,1.7081,1.7086,1.7068,1.7074,681500000.0
2006-03-29 04:25:00,1.7075,1.708,1.7073,1.7076,681500000.0
2006-03-29 04:30:00,1.7075,1.7079,1.7075,1.7076,681500000.0
2006-03-29 04:35:00,1.7075,1.7077,1.7072,1.7072,681500000.0
2006-03-29 04:40:00,1.7074,1.7077,1.7073,1.7075,681500000.0
2006-03-29 04:45:00,1.7076,1.708,1.7072,1.7079,681500000.0
2006-03-29 04:50:00,1.7078,1.7092,1.7073,1.7086,681500000.0
2006-03-29 04:55:00,1.7084,1.7092,1.7084,1.7091,681500000.0
2006-03-29 05:00:00,1.7092,1.7093,1.7083,1.7088,681500000.0
2006-03-29 05:05:00,1.7087,1.709,1.7078,1.7085,681500000.0
2006-03-29 05:10:00,1.7084,1.7086,1.7079,1.708,681500000.0
2006-03-29 05:15:00,1.7081,1.7088,1.708,1.7086,545200000.0
2006-03-29 05:20:00,1.7087,1.7088,1.7081,1.7082,545200000.0
2006-03-29 05:25:00,1.7081,1.7086,1.7079,1.7084,681500000.0
2006-03-29 05:30:00,1.7085,1.7094,1.7084,1.7087,681500000.0
2006-03-29 05:35:00,1.7086,1.7087,1.7081,1.7083,681500000.0
2006-03-29 05:40:00,1.7085,1.7093,1.7082,1.7091,545200000.0
2006-03-29 05:45:00,1.7092,1.7102,1.709,1.7095,681500000.0
2006-03-29 05:50:00,1.7097,1.7099,1.7077,1.7077,681500000.0
2006-03-29 05:55:00,1.7075,1.7084,1.7075,1.7079,681500000.0
2006-03-29 06:00:00,1.708,1.7082,1.7074,1.7078,545200000.0
2006-03-29 06:05:00,1.7075,1.7081,1.7073,1.7079,681500000.0
2006-03-29 06:10:00,1.708,1.7086,1.7077,1.7077,681500000.0
2006-03-29 06:15:00,1.7078,1.7095,1.7073,1.7091,681500000.0
2006-03-29 06:20:00,1.7089,1.7091,1.7084,1.7086,681500000.0
2006-03-29 06:25:00,1.7087,1.709,1.7084,1.7084,681500000.0
2006-03-29 06:30:00,1.7085,1.7091,1.7083,1.7084,681500000.0
2006-03-29 06:35:00,1.7086,1.7092,1.7084,1.7092,681500000.0
2006-03-29 06:40:00,1.709,1.7091,1.7083,1.7088,681500000.0
2006-03-29 06:45:00,1.7086,1.7092,1.7083,1.709,681500000.0
2006-03-29 06:50:00,1.7092,1.7097,1.7088,1.7095,681500000.0
2006-03-29 06:55:00,1.7094,1.7096,1.7088,1.7089,681500000.0
2006-03-29 07:00:00,1.709,1.709,1.7084,1.7088,681500000.0
2006-03-29 07:05:00,1.7089,1.7089,1.7085,1.7087,681500000.0
2006-03-29 07:10:00,1.7089,1.7101,1.7089,1.7093,681500000.0
2006-03-29 07:15:00,1.7092,1.71,1.7089,1.7095,681500000.0
2006-03-29 07:20:00,1.7096,1.7104,1.7094,1.7101,681500000.0
2006-03-29 07:25:00,1.71,1.7101,1.7096,1.7101,681500000.0
2006-03-29 07:30:00,1.7099,1.7099,1.7094,1.7096,681500000.0
2006-03-29 07:35:00,1.7095,1.7098,1.7093,1.7095,545200000.0
2006-03-29 07:40:00,1.7096,1.7105,1.7095,1.7103,681500000.0
2006-03-29 07:45:00,1.7102,1.7103,1.7097,1.7102,681500000.0
2006-03-29 07:50:00,1.7104,1.7108,1.7093,1.7101,681500000.0
2006-03-29 07:55:00,1.7104,1.711,1.71,1.71,681500000.0
2006-03-29 08:00:00,1.7097,1.7103,1.7082,1.7083,681500000.0
2006-03-29 08:05:00,1.7084,1.7096,1.7084,1.7093,681500000.0
2006-03-29 08:10:00,1.7095,1.7096,1.7085,1.7085,681500000.0
2006-03-29 08:15:00,1.7083,1.7088,1.7081,1.7084,681500000.0
2006-03-29 08:20:00,1.7085,1.7091,1.7082,1.7083,681500000.0
2006-03-29 08:25:00,1.7084,1.7091,1.7077,1.7082,681500000.0
2006-03-29 08:30:00,1.7081,1.7099,1.7079,1.709,681500000.0
2006-03-29 08:35:00,1.7088,1.7098,1.7088,1.7093,681500000.0
2006-03-29 08:40:00,1.709,1.71,1.709,1.7096,681500000.0
2006-03-29 08:45:00,1.7097,1.7103,1.7091,1.7096,681500000.0
2006-03-29 08:50:00,1.7097,1.7098,1.7081,1.7084,681500000.0
2006-03-29 08:55:00,1.7086,1.7095,1.7081,1.709,681500000.0
2006-03-29 09:00:00,1.7089,1.7092,1.7076,1.7078,681500000.0
2006-03-29 09:05:00,1.7077,1.7079,1.7074,1.7074,681500000.0
2006-03-29 09:10:00,1.7073,1.708,1.707,1.7077,681500000.0
2006-03-29 09:15:00,1.7076,1.7085,1.7075,1.7081,681500000.0
2006-03-29 09:20:00,1.7082,1.7086,1.7073,1.7081,681500000.0
2006-03-29 09:25:00,1.7077,1.7085,1.7075,1.7082,681500000.0
2006-03-29 09:30:00,1.7081,1.7087,1.7077,1.7082,681500000.0
2006-03-29 09:35:00,1.7083,1.7086,1.7078,1.708,681500000.0
2006-03-29 09:40:00,1.7083,1.7087,1.7083,1.7083,681500000.0
2006-03-29 09:45:00,1.7084,1.7087,1.7079,1.7081,681500000.0
2006-03-29 09:50:00,1.708,1.7082,1.7075,1.7076,681500000.0
2006-03-29 09:55:00,1.7074,1.7075,1.705,1.7051,681500000.0
2006-03-29 10:00:00,1.7052,1.706,1.7051,1.7056,681500000.0
2006-03-29 10:05:00,1.7053,1.7057,1.7048,1.7052,681500000.0
2006-03-29 10:10:00,1.7051,1.7058,1.705,1.7058,681500000.0
2006-03-29 10:15:00,1.7059,1.7068,1.7058,1.7067,681500000.0
2006-03-29 10:20:00,1.7066,1.7066,1.7061,1.7061,681500000.0
2006-03-29 10:25:00,1.7062,1.7078,1.7062,1.7074,681500000.0
2006-03-29 10:30:00,1.7075,1.7082,1.7072,1.7078,681500000.0
2006-03-29 10:35:00,1.7077,1.7078,1.7069,1.707,681500000.0
2006-03-29 10:40:00,1.7071,1.7074,1.7068,1.7073,681500000.0
2006-03-29 10:45:00,1.7071,1.7073,1.7069,1.7072,681500000.0
2006-03-29 10:50:00,1.707,1.7079,1.7067,1.7078,681500000.0
2006-03-29 10:55:00,1.7079,1.7085,1.7076,1.7081,681500000.0
2006-03-29 11:00:00,1.708,1.7081,1.7076,1.7077,681500000.0
2006-03-29 11:05:00,1.7078,1.7078,1.7074,1.7074,681500000.0
2006-03-29 11:10:00,1.7075,1.7077,1.7073,1.7074,545200000.0
2006-03-29 11:15:00,1.7072,1.7073,1.7061,1.7064,681500000.0
2006-03-29 11:20:00,1.7063,1.7064,1.7049,1.7049,681500000.0
2006-03-29 11:25:00,1.7048,1.7059,1.7048,1.7055,681500000.0
2006-03-29 11:30:00,1.7056,1.7058,1.705,1.7055,681500000.0
2006-03-29 11:35:00,1.7054,1.7055,1.705,1.705,545200000.0
2006-03-29 11:40:00,1.7049,1.7049,1.7035,1.7036,681500000.0
2006-03-29 11:45:00,1.7038,1.7044,1.7028,1.7044,681500000.0
2006-03-29 11:50:00,1.7043,1.7045,1.7037,1.7045,681500000.0
2006-03-29 11:55:00,1.7046,1.705,1.7043,1.7046,545200000.0
2006-03-29 12:00:00,1.7045,1.7047,1.7038,1.704,681500000.0
2006-03-29 12:05:00,1.7038,1.7047,1.7032,1.7046,681500000.0
2006-03-29 12:10:00,1.7045,1.7046,1.7037,1.7044,681500000.0
2006-03-29 12:15:00,1.7043,1.7054,1.7043,1.7049,681500000.0
2006-03-29 12:20:00,1.7048,1.7055,1.7045,1.7054,681500000.0
2006-03-29 12:25:00,1.7053,1.7058,1.7052,1.7055,681500000.0
2006-03-29 12:30:00,1.7054,1.7065,1.7052,1.7058,681500000.0
2006-03-29 12:35:00,1.7057,1.7061,1.7055,1.7057,681500000.0
2006-03-29 12:40:00,1.7058,1.7062,1.7053,1.7053,681500000.0
2006-03-29 12:45:00,1.7052,1.7066,1.7051,1.7066,681500000.0
2006-03-29 12:50:00,1.7065,1.707,1.7061,1.7065,681500000.0
2006-03-29 12:55:00,1.7067,1.7076,1.7066,1.7068,681500000.0
2006-03-29 13:00:00,1.7067,1.707,1.7064,1.7065,681500000.0
2006-03-29 13:05:00,1.7063,1.7067,1.7062,1.7067,681500000.0
2006-03-29 13:10:00,1.7065,1.7067,1.7063,1.7063,681500000.0
2006-03-29 13:15:00,1.7062,1.7067,1.7059,1.7059,681500000.0
2006-03-29 13:20:00,1.706,1.7062,1.7055,1.7056,681500000.0
2006-03-29 13:25:00,1.7057,1.7062,1.705,1.7061,681500000.0
2006-03-29 13:30:00,1.706,1.7065,1.7058,1.7059,681500000.0
2006-03-29 13:35:00,1.706,1.7063,1.7055,1.7057,681500000.0
2006-03-29 13:40:00,1.7058,1.7059,1.7048,1.705,681500000.0
2006-03-29 13:45:00,1.7049,1.7051,1.7045,1.7048,681500000.0
2006-03-29 13:50:00,1.7049,1.7051,1.7045,1.7047,681500000.0
2006-03-29 13:55:00,1.7048,1.705,1.7047,1.7047,681500000.0
2006-03-29 14:00:00,1.7046,1.7049,1.7042,1.7047,681500000.0
2006-03-29 14:05:00,1.7046,1.706,1.7046,1.7055,681500000.0
2006-03-29 14:10:00,1.7056,1.7059,1.705,1.7055,681500000.0
2006-03-29 14:15:00,1.7054,1.707,1.7047,1.7068,681500000.0
2006-03-29 14:20:00,1.7069,1.708,1.7065,1.708,681500000.0
2006-03-29 14:25:00,1.7082,1.7094,1.708,1.7082,681500000.0
2006-03-29 14:30:00,1.7083,1.7091,1.7073,1.7075,681500000.0
2006-03-29 14:35:00,1.7073,1.7078,1.7062,1.7063,681500000.0
2006-03-29 14:40:00,1.7059,1.7063,1.7049,1.7049,681500000.0
2006-03-29 14:45:00,1.7047,1.7053,1.7044,1.7053,681500000.0
2006-03-29 14:50:00,1.7051,1.7056,1.7048,1.7048,681500000.0
2006-03-29 14:55:00,1.7049,1.7049,1.7042,1.7045,681500000.0
2006-03-29 15:00:00,1.7043,1.7047,1.704,1.7042,681500000.0
2006-03-29 15:05:00,1.7043,1.7047,1.7035,1.7042,681500000.0
2006-03-29 15:10:00,1.7043,1.705,1.7043,1.7045,681500000.0
2006-03-29 15:15:00,1.7046,1.7051,1.7033,1.7033,681500000.0
2006-03-29 15:20:00,1.7031,1.7038,1.7027,1.7029,681500000.0
2006-03-29 15:25:00,1.7031,1.7031,1.7024,1.703,681500000.0
2006-03-29 15:30:00,1.7028,1.7033,1.702,1.7029,681500000.0
2006-03-29 15:35:00,1.7031,1.7033,1.7028,1.7033,681500000.0
2006-03-29 15:40:00,1.7032,1.7035,1.7028,1.7033,681500000.0
2006-03-29 15:45:00,1.7031,1.704,1.7031,1.7039,681500000.0
2006-03-29 15:50:00,1.7037,1.7037,1.7033,1.7036,545200000.0
2006-03-29 15:55:00,1.7037,1.704,1.7024,1.7027,681500000.0
2006-03-29 16:00:00,1.7028,1.7033,1.7019,1.7025,681500000.0
2006-03-29 16:05:00,1.7026,1.7033,1.7023,1.7025,681500000.0
2006-03-29 16:10:00,1.7024,1.7028,1.7017,1.7019,681500000.0
2006-03-29 16:15:00,1.702,1.7029,1.7019,1.7029,681500000.0
2006-03-29 16:20:00,1.7027,1.7034,1.7027,1.7031,681500000.0
2006-03-29 16:25:00,1.703,1.705,1.7029,1.7042,681500000.0
2006-03-29 16:30:00,1.7044,1.7056,1.7043,1.7046,681500000.0
2006-03-29 16:35:00,1.7044,1.7049,1.7041,1.7049,681500000.0
2006-03-29 16:40:00,1.7047,1.7053,1.7044,1.705,681500000.0
2006-03-29 16:45:00,1.7051,1.7055,1.7048,1.7054,681500000.0
2006-03-29 16:50:00,1.7053,1.7057,1.7046,1.7047,681500000.0
2006-03-29 16:55:00,1.7048,1.7052,1.7045,1.7051,681500000.0
2006-03-29 17:00:00,1.705,1.7053,1.7034,1.7037,681500000.0
2006-03-29 17:05:00,1.7039,1.7044,1.7031,1.7032,681500000.0
2006-03-29 17:10:00,1.7031,1.7037,1.7025,1.7035,681500000.0
2006-03-29 17:15:00,1.7032,1.704,1.7028,1.703,681500000.0
2006-03-29 17:20:00,1.7031,1.7038,1.7023,1.7033,681500000.0
2006-03-29 17:25:00,1.7032,1.7033,1.702,1.7027,681500000.0
2006-03-29 17:30:00,1.7028,1.7032,1.7021,1.7025,681500000.0
2006-03-29 17:35:00,1.7019,1.7026,1.7018,1.7022,681500000.0
2006-03-29 17:40:00,1.7025,1.7029,1.7022,1.7025,681500000.0
2006-03-29 17:45:00,1.7024,1.7026,1.7014,1.702,681500000.0
2006-03-29 17:50:00,1.7021,1.7026,1.7019,1.7023,681500000.0
2006-03-29 17:55:00,1.7024,1.7041,1.7024,1.7039,681500000.0
2006-03-29 18:00:00,1.7037,1.7044,1.7033,1.7039,681500000.0
2006-03-29 18:05:00,1.7038,1.7042,1.7034,1.7036,681500000.0
2006-03-29 18:10:00,1.7037,1.7039,1.703,1.7038,681500000.0
2006-03-29 18:15:00,1.7039,1.7047,1.7037,1.7044,681500000.0
2006-03-29 18:20:00,1.7045,1.7051,1.7037,1.7041,681500000.0
2006-03-29 18:25:00,1.7039,1.7048,1.7035,1.7036,681500000.0
2006-03-29 18:30:00,1.7035,1.7044,1.7034,1.7041,681500000.0
2006-03-29 18:35:00,1.7039,1.7043,1.7033,1.7037,681500000.0
2006-03-29 18:40:00,1.7036,1.7043,1.7036,1.704,681500000.0
2006-03-29 18:45:00,1.7039,1.7042,1.7031,1.7036,681500000.0
2006-03-29 18:50:00,1.7034,1.704,1.7031,1.7036,545200000.0
2006-03-29 18:55:00,1.7037,1.7043,1.7032,1.7039,681500000.0
2006-03-29 19:00:00,1.7038,1.7039,1.7027,1.7028,681500000.0
2006-03-29 19:05:00,1.7031,1.7039,1.7027,1.703,681500000.0
2006-03-29 19:10:00,1.7029,1.7032,1.7027,1.7029,681500000.0
2006-03-29 19:15:00,1.7027,1.703,1.7023,1.7025,681500000.0
2006-03-29 19:20:00,1.7024,1.703,1.7024,1.7029,545200000.0
2006-03-29 19:25:00,1.7027,1.7032,1.7027,1.7032,681500000.0
2006-03-29 19:30:00,1.7031,1.7041,1.7031,1.704,681500000.0
2006-03-29 19:35:00,1.7041,1.7045,1.7039,1.7044,681500000.0
2006-03-29 19:40:00,1.7042,1.7045,1.7041,1.7042,681500000.0
2006-03-29 19:45:00,1.7044,1.705,1.7039,1.7041,545200000.0
2006-03-29 19:50:00,1.7042,1.7046,1.7033,1.7037,681500000.0
2006-03-29 19:55:00,1.7035,1.7038,1.7034,1.7038,681500000.0
2006-03-29 20:00:00,1.7036,1.704,1.7034,1.7036,681500000.0
2006-03-29 20:05:00,1.7038,1.7038,1.7019,1.7023,681500000.0
2006-03-29 20:10:00,1.7024,1.7036,1.7024,1.7034,681500000.0
2006-03-29 20:15:00,1.7032,1.7042,1.7031,1.7038,681500000.0
2006-03-29 20:20:00,1.7039,1.7041,1.703,1.7033,681500000.0
2006-03-29 20:25:00,1.7032,1.7033,1.7024,1.7027,681500000.0
2006-03-29 20:30:00,1.7028,1.703,1.7023,1.7025,681500000.0
2006-03-29 20:35:00,1.7026,1.7027,1.7017,1.7017,681500000.0
2006-03-29 20:40:00,1.7019,1.7021,1.7014,1.7017,681500000.0
2006-03-29 20:45:00,1.7016,1.7017,1.7009,1.7012,681500000.0
2006-03-29 20:50:00,1.7011,1.7013,1.7005,1.7011,681500000.0
2006-03-29 20:55:00,1.7012,1.7014,1.7009,1.7009,681500000.0
2006-03-29 21:00:00,1.7008,1.7009,1.6997,1.7007,681500000.0
2006-03-29 21:05:00,1.7004,1.7012,1.6998,1.6998,681500000.0
2006-03-29 21:10:00,1.6999,1.7,1.6994,1.6997,681500000.0
2006-03-29 21:15:00,1.6995,1.6997,1.6984,1.6985,681500000.0
2006-03-29 21:20:00,1.6986,1.6996,1.6985,1.6995,681500000.0
2006-03-29 21:25:00,1.6992,1.7004,1.6992,1.7,681500000.0
2006-03-29 21:30:00,1.6998,1.6999,1.6996,1.6999,545200000.0
2006-03-29 21:35:00,1.7,1.7001,1.6994,1.6998,681500000.0
2006-03-29 21:40:00,1.6999,1.7004,1.6996,1.7002,681500000.0
2006-03-29 21:45:00,1.7003,1.7007,1.6997,1.7004,681500000.0
2006-03-29 21:50:00,1.7003,1.7004,1.6998,1.7002,408900000.0
2006-03-29 21:55:00,1.7003,1.7004,1.6999,1.6999,545200000.0
2006-03-29 22:00:00,1.6998,1.7002,1.6998,1.7002,681500000.0
2006-03-29 22:05:00,1.7003,1.7008,1.7003,1.7008,681500000.0
2006-03-29 22:10:00,1.7006,1.701,1.7006,1.701,681500000.0
2006-03-29 22:15:00,1.7009,1.7012,1.7,1.7,681500000.0
2006-03-29 22:20:00,1.7001,1.7006,1.6995,1.6999,681500000.0
2006-03-29 22:25:00,1.7,1.7001,1.6998,1.7001,681500000.0
2006-03-29 22:30:00,1.7002,1.7002,1.6994,1.6996,545200000.0
2006-03-29 22:35:00,1.6997,1.6997,1.6988,1.6992,681500000.0
2006-03-29 22:40:00,1.6991,1.6996,1.699,1.6993,408900000.0
2006-03-29 22:45:00,1.6995,1.6998,1.6994,1.6996,545200000.0
2006-03-29 22:50:00,1.6997,1.6998,1.6992,1.6993,681500000.0
2006-03-29 22:55:00,1.6994,1.6998,1.6994,1.6998,681500000.0
2006-03-29 23:00:00,1.6997,1.7,1.6997,1.6998,681500000.0
2006-03-29 23:05:00,1.6999,1.7,1.6989,1.6991,681500000.0
2006-03-29 23:10:00,1.699,1.6995,1.6989,1.6993,681500000.0
2006-03-29 23:15:00,1.6992,1.6995,1.6991,1.6993,408900000.0
2006-03-29 23:20:00,1.6995,1.7003,1.6993,1.7003,545200000.0
2006-03-29 23:25:00,1.7002,1.7008,1.7001,1.7004,681500000.0
2006-03-29 23:30:00,1.7005,1.7014,1.7004,1.7011,681500000.0
2006-03-29 23:35:00,1.7012,1.7016,1.701,1.7014,681500000.0
2006-03-29 23:40:00,1.7015,1.7017,1.701,1.7015,681500000.0
2006-03-29 23:45:00,1.7016,1.7024,1.7014,1.7021,545200000.0
2006-03-29 23:50:00,1.7022,1.7022,1.7018,1.702,681500000.0
2006-03-29 23:55:00,1.7021,1.7024,1.7015,1.7017,681500000.0
2006-03-30 00:00:00,1.7016,1.7026,1.7015,1.7024,681500000.0
2006-03-30 00:05:00,1.7023,1.7025,1.7018,1.7022,681500000.0
2006-03-30 00:10:00,1.7023,1.7024,1.702,1.7024,681500000.0
2006-03-30 00:15:00,1.7025,1.7026,1.702,1.7023,545200000.0
2006-03-30 00:20:00,1.7024,1.7025,1.7023,1.7024,681500000.0
2006-03-30 00:25:00,1.7025,1.7025,1.702,1.7021,545200000.0
2006-03-30 00:30:00,1.7023,1.7023,1.7019,1.7021,681500000.0
2006-03-30 00:35:00,1.7022,1.7027,1.7022,1.7026,681500000.0
2006-03-30 00:40:00,1.7025,1.7032,1.7021,1.7022,681500000.0
2006-03-30 00:45:00,1.7021,1.7026,1.7018,1.7024,545200000.0
2006-03-30 00:50:00,1.7023,1.7024,1.7017,1.702,681500000.0
2006-03-30 00:55:00,1.7015,1.7021,1.7014,1.7017,681500000.0
2006-03-30 01:00:00,1.7019,1.702,1.7017,1.7019,545200000.0
2006-03-30 01:05:00,1.702,1.7023,1.7015,1.7015,545200000.0
2006-03-30 01:10:00,1.7016,1.7018,1.7016,1.7018,408900000.0
2006-03-30 01:15:00,1.7017,1.7017,1.7015,1.7017,408900000.0
2006-03-30 01:20:00,1.7016,1.702,1.7016,1.7018,681500000.0
2006-03-30 01:25:00,1.7019,1.7021,1.7019,1.702,408900000.0
2006-03-30 01:30:00,1.7021,1.7022,1.7018,1.7019,681500000.0
2006-03-30 01:35:00,1.702,1.7023,1.7018,1.7019,681500000.0
2006-03-30 01:40:00,1.7018,1.7026,1.7018,1.7025,681500000.0
2006-03-30 01:45:00,1.7023,1.7029,1.7022,1.7029,681500000.0
2006-03-30 01:50:00,1.7027,1.7028,1.7016,1.7019,681500000.0
2006-03-30 01:55:00,1.7018,1.7019,1.7011,1.7018,681500000.0
2006-03-30 02:00:00,1.7019,1.7019,1.7004,1.7006,681500000.0
2006-03-30 02:05:00,1.7005,1.7006,1.6993,1.6996,681500000.0
2006-03-30 02:10:00,1.6997,1.6997,1.6949,1.6957,681500000.0
2006-03-30 02:15:00,1.6955,1.6961,1.6945,1.6954,681500000.0
2006-03-30 02:20:00,1.6953,1.6969,1.6953,1.6966,681500000.0
2006-03-30 02:25:00,1.6967,1.6974,1.6967,1.697,681500000.0
2006-03-30 02:30:00,1.6969,1.6971,1.6965,1.6966,681500000.0
2006-03-30 02:35:00,1.6968,1.6968,1.6956,1.6958,681500000.0
2006-03-30 02:40:00,1.6959,1.6964,1.6957,1.6962,681500000.0
2006-03-30 02:45:00,1.6963,1.6964,1.6957,1.6959,681500000.0
2006-03-30 02:50:00,1.696,1.6969,1.6958,1.6968,681500000.0
2006-03-30 02:55:00,1.6965,1.6972,1.6963,1.6971,681500000.0
2006-03-30 03:00:00,1.697,1.6975,1.6966,1.6972,681500000.0
2006-03-30 03:05:00,1.6973,1.6974,1.6968,1.6972,681500000.0
2006-03-30 03:10:00,1.6973,1.6977,1.6972,1.6975,681500000.0
2006-03-30 03:15:00,1.6972,1.6976,1.6969,1.6974,681500000.0
2006-03-30 03:20:00,1.6973,1.6978,1.6972,1.6974,681500000.0
2006-03-30 03:25:00,1.6976,1.6982,1.6974,1.6982,681500000.0
2006-03-30 03:30:00,1.6984,1.6984,1.6976,1.698,681500000.0
2006-03-30 03:35:00,1.6979,1.6985,1.6978,1.6978,681500000.0
2006-03-30 03:40:00,1.6977,1.699,1.6976,1.699,681500000.0
2006-03-30 03:45:00,1.6989,1.699,1.6985,1.699,681500000.0
2006-03-30 03:50:00,1.6989,1.6991,1.6986,1.699,681500000.0
2006-03-30 03:55:00,1.6989,1.699,1.6982,1.6987,681500000.0
2006-03-30 04:00:00,1.6986,1.6987,1.6981,1.6982,681500000.0
2006-03-30 04:05:00,1.6984,1.6986,1.6977,1.6977,681500000.0
2006-03-30 04:10:00,1.698,1.6983,1.6978,1.698,545200000.0
2006-03-30 04:15:00,1.6975,1.6977,1.6954,1.6958,681500000.0
2006-03-30 04:20:00,1.6959,1.6959,1.6947,1.6952,681500000.0
2006-03-30 04:25:00,1.6953,1.6954,1.6944,1.695,681500000.0
2006-03-30 04:30:00,1.6951,1.6957,1.6949,1.6956,681500000.0
2006-03-30 04:35:00,1.6954,1.6958,1.6952,1.6956,681500000.0
2006-03-30 04:40:00,1.6957,1.696,1.6954,1.6958,681500000.0
2006-03-30 04:45:00,1.696,1.6969,1.6954,1.696,681500000.0
2006-03-30 04:50:00,1.6962,1.6968,1.6959,1.6964,681500000.0
2006-03-30 04:55:00,1.6965,1.6965,1.6959,1.6962,681500000.0
2006-03-30 05:00:00,1.6963,1.6965,1.6956,1.6961,681500000.0
2006-03-30 05:05:00,1.6962,1.6966,1.6961,1.6966,681500000.0
2006-03-30 05:10:00,1.6964,1.6967,1.6962,1.6962,681500000.0
2006-03-30 05:15:00,1.6961,1.6969,1.6961,1.6967,681500000.0
2006-03-30 05:20:00,1.6968,1.6971,1.6965,1.6967,681500000.0
2006-03-30 05:25:00,1.6971,1.698,1.6964,1.6978,681500000.0
2006-03-30 05:30:00,1.698,1.6988,1.698,1.6984,545200000.0
2006-03-30 05:35:00,1.6987,1.6989,1.6984,1.6987,681500000.0
2006-03-30 05:40:00,1.6986,1.6993,1.6984,1.6993,681500000.0
2006-03-30 05:45:00,1.6994,1.6994,1.699,1.6991,681500000.0
2006-03-30 05:50:00,1.6989,1.6994,1.6987,1.6994,681500000.0
2006-03-30 05:55:00,1.6992,1.6993,1.6986,1.6987,681500000.0
2006-03-30 06:00:00,1.6988,1.6989,1.6986,1.6989,681500000.0
2006-03-30 06:05:00,1.6987,1.6991,1.6985,1.6987,681500000.0
2006-03-30 06:10:00,1.6986,1.6997,1.6986,1.6994,681500000.0
2006-03-30 06:15:00,1.6995,1.7001,1.6984,1.6984,681500000.0
2006-03-30 06:20:00,1.6985,1.6991,1.698,1.6981,681500000.0
2006-03-30 06:25:00,1.6982,1.6986,1.6978,1.6982,681500000.0
2006-03-30 06:30:00,1.6983,1.6988,1.6981,1.6987,681500000.0
2006-03-30 06:35:00,1.6985,1.6989,1.6977,1.6979,681500000.0
2006-03-30 06:40:00,1.698,1.6985,1.698,1.6983,681500000.0
2006-03-30 06:45:00,1.6984,1.6988,1.6982,1.6987,681500000.0
2006-03-30 06:50:00,1.6985,1.6988,1.6982,1.6988,681500000.0
2006-03-30 06:55:00,1.6989,1.6996,1.6988,1.6988,681500000.0
2006-03-30 07:00:00,1.6989,1.6991,1.697,1.6976,681500000.0
2006-03-30 07:05:00,1.6979,1.6981,1.6975,1.698,681500000.0
2006-03-30 07:10:00,1.6979,1.6984,1.6973,1.6981,681500000.0
2006-03-30 07:15:00,1.698,1.6982,1.6976,1.6978,681500000.0
2006-03-30 07:20:00,1.6977,1.698,1.6969,1.6974,681500000.0
2006-03-30 07:25:00,1.6975,1.698,1.6971,1.6978,681500000.0
2006-03-30 07:30:00,1.6979,1.6989,1.6976,1.6984,681500000.0
2006-03-30 07:35:00,1.6987,1.7001,1.6985,1.6997,681500000.0
2006-03-30 07:40:00,1.6998,1.7,1.6989,1.699,681500000.0
2006-03-30 07:45:00,1.6991,1.6992,1.6983,1.6988,681500000.0
2006-03-30 07:50:00,1.6989,1.6989,1.6982,1.6987,681500000.0
2006-03-30 07:55:00,1.6985,1.6988,1.6972,1.6977,681500000.0
2006-03-30 08:00:00,1.6975,1.6978,1.697,1.697,681500000.0
2006-03-30 08:05:00,1.6971,1.6985,1.6969,1.6979,681500000.0
2006-03-30 08:10:00,1.6978,1.6984,1.6976,1.6982,681500000.0
2006-03-30 08:15:00,1.6983,1.6986,1.698,1.6982,681500000.0
2006-03-30 08:20:00,1.6983,1.6991,1.6981,1.6991,681500000.0
2006-03-30 08:25:00,1.6992,1.7004,1.6991,1.6994,681500000.0
2006-03-30 08:30:00,1.6995,1.6996,1.6987,1.6991,681500000.0
2006-03-30 08:35:00,1.6993,1.6998,1.6988,1.6989,681500000.0
2006-03-30 08:40:00,1.6991,1.6993,1.6986,1.699,681500000.0
2006-03-30 08:45:00,1.6989,1.6997,1.6989,1.6992,681500000.0
2006-03-30 08:50:00,1.6993,1.7,1.6992,1.6998,681500000.0
2006-03-30 08:55:00,1.6996,1.6999,1.6994,1.6997,681500000.0
2006-03-30 09:00:00,1.7,1.701,1.6992,1.6999,681500000.0
2006-03-30 09:05:00,1.6998,1.7005,1.6987,1.699,681500000.0
2006-03-30 09:10:00,1.6991,1.6996,1.6988,1.6993,681500000.0
2006-03-30 09:15:00,1.6994,1.6996,1.6983,1.6984,681500000.0
2006-03-30 09:20:00,1.6986,1.6986,1.6979,1.6983,545200000.0
2006-03-30 09:25:00,1.6984,1.6989,1.6981,1.6985,681500000.0
2006-03-30 09:30:00,1.6986,1.6986,1.6978,1.698,681500000.0
2006-03-30 09:35:00,1.6981,1.6987,1.6977,1.6984,681500000.0
2006-03-30 09:40:00,1.6983,1.6987,1.6978,1.6982,681500000.0
2006-03-30 09:45:00,1.6981,1.6986,1.6979,1.698,681500000.0
2006-03-30 09:50:00,1.6979,1.6991,1.6979,1.6991,681500000.0
2006-03-30 09:55:00,1.699,1.6996,1.6989,1.6996,681500000.0
2006-03-30 10:00:00,1.6994,1.7,1.6993,1.6995,681500000.0
2006-03-30 10:05:00,1.6997,1.6997,1.6978,1.698,681500000.0
2006-03-30 10:10:00,1.6979,1.6983,1.6966,1.6968,681500000.0
2006-03-30 10:15:00,1.6965,1.6975,1.6963,1.6971,681500000.0
2006-03-30 10:20:00,1.6972,1.6979,1.6967,1.6969,681500000.0
2006-03-30 10:25:00,1.697,1.6978,1.6968,1.6971,681500000.0
2006-03-30 10:30:00,1.697,1.697,1.696,1.6961,681500000.0
2006-03-30 10:35:00,1.696,1.6963,1.6951,1.6955,681500000.0
2006-03-30 10:40:00,1.6954,1.6967,1.6952,1.6955,681500000.0
2006-03-30 10:45:00,1.6956,1.6956,1.6949,1.6952,681500000.0
2006-03-30 10:50:00,1.6951,1.6957,1.6948,1.6957,681500000.0
2006-03-30 10:55:00,1.6956,1.6956,1.695,1.6953,681500000.0
2006-03-30 11:00:00,1.6952,1.696,1.695,1.6956,681500000.0
2006-03-30 11:05:00,1.6955,1.6956,1.6949,1.6951,681500000.0
2006-03-30 11:10:00,1.6955,1.6959,1.6948,1.6958,681500000.0
2006-03-30 11:15:00,1.6957,1.696,1.695,1.6952,681500000.0
2006-03-30 11:20:00,1.6953,1.6962,1.6953,1.6961,681500000.0
2006-03-30 11:25:00,1.696,1.6962,1.6917,1.6923,681500000.0
2006-03-30 11:30:00,1.6924,1.6927,1.6918,1.6919,681500000.0
2006-03-30 11:35:00,1.692,1.6925,1.6918,1.6921,681500000.0
2006-03-30 11:40:00,1.6919,1.6936,1.6919,1.6934,681500000.0
2006-03-30 11:45:00,1.6935,1.6935,1.6927,1.6931,681500000.0
2006-03-30 11:50:00,1.6932,1.6938,1.6931,1.6936,681500000.0
2006-03-30 11:55:00,1.6932,1.6941,1.6932,1.694,681500000.0
2006-03-30 12:00:00,1.6939,1.6939,1.6929,1.6931,681500000.0
2006-03-30 12:05:00,1.6928,1.6933,1.6927,1.6927,681500000.0
2006-03-30 12:10:00,1.6928,1.6933,1.6927,1.6931,681500000.0
2006-03-30 12:15:00,1.693,1.6931,1.6927,1.6927,681500000.0
2006-03-30 12:20:00,1.6928,1.6928,1.6925,1.6927,681500000.0
2006-03-30 12:25:00,1.6926,1.6927,1.6921,1.6924,681500000.0
2006-03-30 12:30:00,1.6923,1.6928,1.6922,1.6926,681500000.0
2006-03-30 12:35:00,1.6925,1.6926,1.692,1.6925,681500000.0
2006-03-30 12:40:00,1.6926,1.693,1.6923,1.6926,681500000.0
2006-03-30 12:45:00,1.6927,1.6933,1.6925,1.6927,681500000.0
2006-03-30 12:50:00,1.6928,1.6933,1.6923,1.6932,681500000.0
2006-03-30 12:55:00,1.6933,1.6937,1.6931,1.6936,681500000.0
2006-03-30 13:00:00,1.6935,1.6941,1.6934,1.6941,681500000.0
2006-03-30 13:05:00,1.694,1.6942,1.6933,1.6936,681500000.0
2006-03-30 13:10:00,1.6937,1.6941,1.6933,1.6939,681500000.0
2006-03-30 13:15:00,1.6941,1.6947,1.6938,1.6945,681500000.0
2006-03-30 13:20:00,1.6946,1.6955,1.6943,1.6944,681500000.0
2006-03-30 13:25:00,1.6943,1.6956,1.6942,1.6949,681500000.0
2006-03-30 13:30:00,1.695,1.6959,1.6948,1.6954,681500000.0
2006-03-30 13:35:00,1.6953,1.6962,1.6949,1.6959,681500000.0
2006-03-30 13:40:00,1.696,1.6962,1.6946,1.6949,681500000.0
2006-03-30 13:45:00,1.6947,1.6956,1.6946,1.6949,681500000.0
2006-03-30 13:50:00,1.6948,1.6952,1.6944,1.6944,681500000.0
2006-03-30 13:55:00,1.6943,1.6951,1.6941,1.6946,681500000.0
2006-03-30 14:00:00,1.6944,1.6956,1.6941,1.6956,681500000.0
2006-03-30 14:05:00,1.6954,1.6957,1.6947,1.6957,681500000.0
2006-03-30 14:10:00,1.6955,1.6961,1.6951,1.6957,681500000.0
2006-03-30 14:15:00,1.6958,1.6964,1.6955,1.6957,681500000.0
2006-03-30 14:20:00,1.6958,1.6963,1.6953,1.6957,681500000.0
2006-03-30 14:25:00,1.6956,1.6958,1.6951,1.6955,681500000.0
2006-03-30 14:30:00,1.6954,1.6958,1.6949,1.6958,681500000.0
2006-03-30 14:35:00,1.6957,1.6965,1.6954,1.6964,681500000.0
2006-03-30 14:40:00,1.6961,1.6962,1.6956,1.6961,681500000.0
2006-03-30 14:45:00,1.6959,1.6963,1.6958,1.696,681500000.0
2006-03-30 14:50:00,1.6963,1.6965,1.6955,1.6957,681500000.0
2006-03-30 14:55:00,1.6956,1.6961,1.6953,1.696,681500000.0
2006-03-30 15:00:00,1.6959,1.6961,1.6953,1.6956,681500000.0
2006-03-30 15:05:00,1.6958,1.6964,1.6958,1.696,681500000.0
2006-03-30 15:10:00,1.6959,1.6967,1.6959,1.6965,681500000.0
2006-03-30 15:15:00,1.6964,1.6971,1.6959,1.697,681500000.0
2006-03-30 15:20:00,1.6971,1.6974,1.6966,1.6973,681500000.0
2006-03-30 15:25:00,1.6974,1.6974,1.6961,1.6968,681500000.0
2006-03-30 15:30:00,1.6966,1.6969,1.6958,1.6963,681500000.0
2006-03-30 15:35:00,1.6962,1.6966,1.6945,1.6955,681500000.0
2006-03-30 15:40:00,1.6958,1.6959,1.6944,1.6955,681500000.0
2006-03-30 15:45:00,1.6954,1.6966,1.6946,1.6957,681500000.0
2006-03-30 15:50:00,1.6958,1.6963,1.6945,1.6959,681500000.0
2006-03-30 15:55:00,1.696,1.6971,1.6953,1.6971,681500000.0
2006-03-30 16:00:00,1.6972,1.6978,1.6963,1.697,681500000.0
2006-03-30 16:05:00,1.6971,1.6971,1.6959,1.6961,681500000.0
2006-03-30 16:10:00,1.696,1.6972,1.696,1.697,681500000.0
2006-03-30 16:15:00,1.6969,1.6978,1.6962,1.6968,681500000.0
2006-03-30 16:20:00,1.6969,1.6971,1.6958,1.6959,681500000.0
2006-03-30 16:25:00,1.696,1.6963,1.6954,1.6956,681500000.0
2006-03-30 16:30:00,1.6957,1.7,1.6956,1.6999,681500000.0
2006-03-30 16:35:00,1.6998,1.7014,1.6986,1.7008,681500000.0
2006-03-30 16:40:00,1.7007,1.7015,1.7001,1.7014,681500000.0
2006-03-30 16:45:00,1.7013,1.7026,1.701,1.7019,681500000.0
2006-03-30 16:50:00,1.7018,1.7023,1.7008,1.7017,681500000.0
2006-03-30 16:55:00,1.7019,1.7022,1.7001,1.7005,681500000.0
2006-03-30 17:00:00,1.7002,1.7016,1.6998,1.7004,681500000.0
2006-03-30 17:05:00,1.7005,1.7018,1.7005,1.7008,681500000.0
2006-03-30 17:10:00,1.7009,1.7015,1.7,1.7001,681500000.0
2006-03-30 17:15:00,1.7,1.7013,1.6997,1.7007,681500000.0
2006-03-30 17:20:00,1.7006,1.7017,1.7003,1.7009,681500000.0
2006-03-30 17:25:00,1.7012,1.7013,1.6994,1.6995,681500000.0
2006-03-30 17:30:00,1.6994,1.7004,1.6991,1.7002,681500000.0
2006-03-30 17:35:00,1.7003,1.7005,1.6993,1.6995,681500000.0
2006-03-30 17:40:00,1.6993,1.6999,1.6992,1.6997,681500000.0
2006-03-30 17:45:00,1.6999,1.6999,1.6989,1.6992,681500000.0
2006-03-30 17:50:00,1.699,1.6999,1.6986,1.6996,681500000.0
2006-03-30 17:55:00,1.6997,1.7004,1.6993,1.6994,681500000.0
2006-03-30 18:00:00,1.6993,1.7001,1.6987,1.6992,681500000.0
2006-03-30 18:05:00,1.6991,1.6992,1.6981,1.6986,681500000.0
2006-03-30 18:10:00,1.6988,1.6992,1.6985,1.6988,681500000.0
2006-03-30 18:15:00,1.6987,1.6993,1.6985,1.699,681500000.0
2006-03-30 18:20:00,1.6991,1.6998,1.6991,1.6995,545200000.0
2006-03-30 18:25:00,1.6993,1.7003,1.6993,1.7001,681500000.0
2006-03-30 18:30:00,1.7002,1.7002,1.6987,1.6995,681500000.0
2006-03-30 18:35:00,1.6994,1.6997,1.699,1.6992,681500000.0
2006-03-30 18:40:00,1.6991,1.7,1.699,1.6993,681500000.0
2006-03-30 18:45:00,1.6994,1.6996,1.699,1.6992,681500000.0
2006-03-30 18:50:00,1.6991,1.6991,1.698,1.6982,681500000.0
2006-03-30 18:55:00,1.6981,1.6986,1.6977,1.6985,681500000.0
2006-03-30 19:00:00,1.6986,1.6986,1.698,1.6986,545200000.0
2006-03-30 19:05:00,1.6988,1.699,1.6984,1.6984,408900000.0
2006-03-30 19:10:00,1.6983,1.6985,1.6978,1.6979,681500000.0
2006-03-30 19:15:00,1.698,1.6983,1.6978,1.6978,681500000.0
2006-03-30 19:20:00,1.6977,1.6977,1.6972,1.6975,681500000.0
2006-03-30 19:25:00,1.6973,1.698,1.6972,1.6979,681500000.0
2006-03-30 19:30:00,1.6981,1.6981,1.6978,1.6978,545200000.0
2006-03-30 19:35:00,1.6979,1.6981,1.6977,1.6979,681500000.0
2006-03-30 19:40:00,1.6978,1.6984,1.6976,1.6984,681500000.0
2006-03-30 19:45:00,1.6982,1.6982,1.697,1.6974,681500000.0
2006-03-30 19:50:00,1.6972,1.6976,1.697,1.6971,681500000.0
2006-03-30 19:55:00,1.6972,1.6972,1.6962,1.6963,681500000.0
2006-03-30 20:00:00,1.6964,1.6971,1.6963,1.697,681500000.0
2006-03-30 20:05:00,1.6971,1.6976,1.697,1.6975,681500000.0
2006-03-30 20:10:00,1.6976,1.6976,1.6971,1.6975,408900000.0
2006-03-30 20:15:00,1.6976,1.6983,1.6976,1.6983,681500000.0
2006-03-30 20:20:00,1.6982,1.6987,1.6976,1.6984,681500000.0
2006-03-30 20:25:00,1.6983,1.6988,1.6983,1.6984,681500000.0
2006-03-30 20:30:00,1.6988,1.6994,1.6988,1.6989,681500000.0
2006-03-30 20:35:00,1.6985,1.6996,1.6984,1.6989,681500000.0
2006-03-30 20:40:00,1.6988,1.6991,1.6982,1.6987,681500000.0
2006-03-30 20:45:00,1.6988,1.699,1.6985,1.6988,681500000.0
2006-03-30 20:50:00,1.6989,1.6994,1.6987,1.6989,681500000.0
2006-03-30 20:55:00,1.699,1.6994,1.6987,1.6989,681500000.0
2006-03-30 21:00:00,1.6986,1.6993,1.6986,1.6986,681500000.0
2006-03-30 21:05:00,1.6988,1.6988,1.6975,1.6976,681500000.0
2006-03-30 21:10:00,1.6977,1.6986,1.6976,1.6979,681500000.0
2006-03-30 21:15:00,1.698,1.6983,1.6979,1.6982,681500000.0
2006-03-30 21:20:00,1.6981,1.6995,1.6981,1.699,681500000.0
2006-03-30 21:25:00,1.6989,1.6996,1.6987,1.6991,681500000.0
2006-03-30 21:30:00,1.699,1.7007,1.6988,1.6999,681500000.0
2006-03-30 21:35:00,1.7,1.7,1.6994,1.6998,681500000.0
2006-03-30 21:40:00,1.6997,1.6998,1.6994,1.6995,681500000.0
2006-03-30 21:45:00,1.6994,1.7001,1.6992,1.6998,681500000.0
2006-03-30 21:50:00,1.6997,1.7005,1.6997,1.7002,681500000.0
2006-03-30 21:55:00,1.7003,1.701,1.6996,1.6996,681500000.0
2006-03-30 22:00:00,1.6998,1.7009,1.6998,1.7004,681500000.0
2006-03-30 22:05:00,1.7005,1.7014,1.7004,1.7011,681500000.0
2006-03-30 22:10:00,1.701,1.7024,1.701,1.7024,681500000.0
2006-03-30 22:15:00,1.7022,1.7025,1.7014,1.7015,681500000.0
2006-03-30 22:20:00,1.7016,1.7021,1.7014,1.7017,681500000.0
2006-03-30 22:25:00,1.7016,1.7027,1.7015,1.7016,681500000.0
2006-03-30 22:30:00,1.7014,1.7014,1.7008,1.7012,681500000.0
2006-03-30 22:35:00,1.701,1.7016,1.7008,1.7014,681500000.0
2006-03-30 22:40:00,1.7015,1.7017,1.7004,1.7004,681500000.0
2006-03-30 22:45:00,1.7005,1.7011,1.7001,1.7009,681500000.0
2006-03-30 22:50:00,1.701,1.7011,1.7008,1.701,545200000.0
2006-03-30 22:55:00,1.7009,1.7014,1.7006,1.7009,545200000.0
2006-03-30 23:00:00,1.7012,1.7022,1.7008,1.7019,681500000.0
2006-03-30 23:05:00,1.7018,1.7023,1.7016,1.7021,681500000.0
2006-03-30 23:10:00,1.7022,1.7023,1.7017,1.702,681500000.0
2006-03-30 23:15:00,1.7021,1.7023,1.7018,1.7019,545200000.0
2006-03-30 23:20:00,1.7018,1.7021,1.7016,1.7018,545200000.0
2006-03-30 23:25:00,1.7017,1.7021,1.7011,1.7011,681500000.0
2006-03-30 23:30:00,1.7013,1.7014,1.7005,1.7014,681500000.0
2006-03-30 23:35:00,1.7013,1.7017,1.7008,1.7015,681500000.0
2006-03-30 23:40:00,1.7017,1.7017,1.701,1.7012,681500000.0
2006-03-30 23:45:00,1.7011,1.7014,1.7006,1.7011,681500000.0
2006-03-30 23:50:00,1.7013,1.7017,1.7009,1.7015,681500000.0
2006-03-30 23:55:00,1.7014,1.7026,1.7014,1.7018,681500000.0
2006-03-31 00:00:00,1.7017,1.7027,1.6994,1.6994,681500000.0
2006-03-31 00:05:00,1.6996,1.6999,1.6993,1.6999,681500000.0
2006-03-31 00:10:00,1.6998,1.7009,1.6997,1.7004,545200000.0
2006-03-31 00:15:00,1.7005,1.7015,1.7002,1.7011,681500000.0
2006-03-31 00:20:00,1.7009,1.7033,1.7009,1.7013,681500000.0
2006-03-31 00:25:00,1.7012,1.7013,1.7003,1.7005,681500000.0
2006-03-31 00:30:00,1.7006,1.7012,1.7004,1.7006,681500000.0
2006-03-31 00:35:00,1.7007,1.7013,1.7005,1.7006,545200000.0
2006-03-31 00:40:00,1.7005,1.7007,1.7001,1.7003,681500000.0
2006-03-31 00:45:00,1.7001,1.701,1.7001,1.7009,681500000.0
2006-03-31 00:50:00,1.7007,1.7016,1.7005,1.7011,681500000.0
2006-03-31 00:55:00,1.7009,1.7012,1.7007,1.7012,681500000.0
2006-03-31 01:00:00,1.7011,1.7017,1.7008,1.7015,681500000.0
2006-03-31 01:05:00,1.7016,1.7016,1.7006,1.7011,681500000.0
2006-03-31 01:10:00,1.701,1.7026,1.7009,1.7019,408900000.0
2006-03-31 01:15:00,1.702,1.702,1.7009,1.701,681500000.0
2006-03-31 01:20:00,1.7009,1.7013,1.7006,1.7006,681500000.0
2006-03-31 01:25:00,1.7005,1.7006,1.7,1.7005,681500000.0
2006-03-31 01:30:00,1.7006,1.7009,1.7,1.7007,681500000.0
2006-03-31 01:35:00,1.7008,1.7022,1.7006,1.7022,681500000.0
2006-03-31 01:40:00,1.7023,1.7027,1.7017,1.7018,545200000.0
2006-03-31 01:45:00,1.7019,1.7024,1.7017,1.7021,681500000.0
2006-03-31 01:50:00,1.702,1.7021,1.7015,1.702,681500000.0
2006-03-31 01:55:00,1.7021,1.7023,1.7011,1.7015,681500000.0
2006-03-31 02:00:00,1.7017,1.7018,1.7008,1.701,681500000.0
2006-03-31 02:05:00,1.7009,1.7015,1.7005,1.7015,681500000.0
2006-03-31 02:10:00,1.7014,1.7025,1.7011,1.7024,681500000.0
2006-03-31 02:15:00,1.7023,1.7042,1.7021,1.7032,681500000.0
2006-03-31 02:20:00,1.7034,1.7035,1.7018,1.702,681500000.0
2006-03-31 02:25:00,1.7021,1.7023,1.7007,1.7012,681500000.0
2006-03-31 02:30:00,1.701,1.7012,1.6977,1.6993,681500000.0
2006-03-31 02:35:00,1.6991,1.6993,1.6966,1.6966,681500000.0
2006-03-31 02:40:00,1.6967,1.697,1.6959,1.6962,681500000.0
2006-03-31 02:45:00,1.6963,1.6965,1.6959,1.6962,681500000.0
2006-03-31 02:50:00,1.6964,1.6981,1.6961,1.697,681500000.0
2006-03-31 02:55:00,1.6973,1.6993,1.6973,1.6988,681500000.0
2006-03-31 03:00:00,1.6987,1.6999,1.6987,1.6989,681500000.0
2006-03-31 03:05:00,1.6988,1.6993,1.6984,1.6989,681500000.0
2006-03-31 03:10:00,1.6988,1.6997,1.6975,1.6975,681500000.0
2006-03-31 03:15:00,1.6976,1.6981,1.6975,1.6975,681500000.0
2006-03-31 03:20:00,1.6977,1.6979,1.6974,1.6976,681500000.0
2006-03-31 03:25:00,1.6975,1.6983,1.6975,1.6983,681500000.0
2006-03-31 03:30:00,1.6984,1.6984,1.6975,1.6976,681500000.0
2006-03-31 03:35:00,1.6975,1.698,1.697,1.697,681500000.0
2006-03-31 03:40:00,1.6971,1.6983,1.6971,1.6978,681500000.0
2006-03-31 03:45:00,1.6976,1.6979,1.6973,1.6974,681500000.0
2006-03-31 03:50:00,1.6975,1.6976,1.6969,1.6974,681500000.0
2006-03-31 03:55:00,1.6973,1.6975,1.6968,1.6972,681500000.0
2006-03-31 04:00:00,1.6974,1.6975,1.6964,1.6972,681500000.0
2006-03-31 04:05:00,1.6973,1.6978,1.6971,1.6974,545200000.0
2006-03-31 04:10:00,1.6975,1.6977,1.6968,1.6974,681500000.0
2006-03-31 04:15:00,1.6975,1.6978,1.6969,1.6969,545200000.0
2006-03-31 04:20:00,1.6968,1.6977,1.6968,1.6976,681500000.0
2006-03-31 04:25:00,1.6977,1.6978,1.6972,1.6974,681500000.0
2006-03-31 04:30:00,1.6973,1.6978,1.6973,1.6977,681500000.0
2006-03-31 04:35:00,1.6976,1.6978,1.6973,1.6975,681500000.0
2006-03-31 04:40:00,1.6973,1.6979,1.6972,1.6972,681500000.0
2006-03-31 04:45:00,1.697,1.6976,1.6969,1.6975,545200000.0
2006-03-31 04:50:00,1.6974,1.6975,1.6972,1.6974,408900000.0
2006-03-31 04:55:00,1.6975,1.6978,1.6973,1.6974,681500000.0
2006-03-31 05:00:00,1.6973,1.6976,1.6972,1.6975,681500000.0
2006-03-31 05:05:00,1.6974,1.698,1.6973,1.6975,681500000.0
2006-03-31 05:10:00,1.6976,1.6979,1.6973,1.6975,681500000.0
2006-03-31 05:15:00,1.6974,1.6976,1.6971,1.6974,681500000.0
2006-03-31 05:20:00,1.6975,1.6978,1.6974,1.6974,545200000.0
2006-03-31 05:25:00,1.6973,1.6974,1.6973,1.6974,408900000.0
2006-03-31 05:30:00,1.6975,1.6977,1.6973,1.6977,408900000.0
2006-03-31 05:35:00,1.6976,1.6977,1.6975,1.6975,408900000.0
2006-03-31 05:40:00,1.6974,1.6977,1.6971,1.6972,545200000.0
2006-03-31 05:45:00,1.6973,1.6976,1.697,1.6974,681500000.0
2006-03-31 05:50:00,1.6973,1.6975,1.6969,1.6973,681500000.0
2006-03-31 05:55:00,1.6974,1.6974,1.6968,1.6969,681500000.0
2006-03-31 06:00:00,1.6968,1.6976,1.6966,1.697,681500000.0
2006-03-31 06:05:00,1.6968,1.6974,1.6967,1.6967,681500000.0
2006-03-31 06:10:00,1.6966,1.6971,1.6961,1.6968,681500000.0
2006-03-31 06:15:00,1.6967,1.6967,1.6964,1.6966,681500000.0
2006-03-31 06:20:00,1.6967,1.697,1.6964,1.6967,681500000.0
2006-03-31 06:25:00,1.6968,1.6969,1.6962,1.6963,545200000.0
2006-03-31 06:30:00,1.6962,1.6966,1.6961,1.6965,681500000.0
2006-03-31 06:35:00,1.6964,1.6966,1.696,1.6966,681500000.0
2006-03-31 06:40:00,1.6967,1.6967,1.6961,1.6966,681500000.0
2006-03-31 06:45:00,1.6965,1.6971,1.6965,1.6968,681500000.0
2006-03-31 06:50:00,1.6969,1.697,1.6968,1.6968,545200000.0
2006-03-31 06:55:00,1.6969,1.6979,1.6969,1.6975,681500000.0
2006-03-31 07:00:00,1.6974,1.6979,1.6974,1.6977,681500000.0
2006-03-31 07:05:00,1.6976,1.6979,1.6974,1.6978,681500000.0
2006-03-31 07:10:00,1.6977,1.6986,1.6977,1.6985,545200000.0
2006-03-31 07:15:00,1.6983,1.6994,1.6981,1.6992,681500000.0
2006-03-31 07:20:00,1.6991,1.6991,1.6982,1.6989,681500000.0
2006-03-31 07:25:00,1.6988,1.6988,1.6982,1.6984,681500000.0
2006-03-31 07:30:00,1.6983,1.6988,1.6982,1.6984,681500000.0
2006-03-31 07:35:00,1.6985,1.6987,1.6979,1.6983,681500000.0
2006-03-31 07:40:00,1.6979,1.698,1.6972,1.6974,681500000.0
2006-03-31 07:45:00,1.6977,1.6977,1.6968,1.697,681500000.0
2006-03-31 07:50:00,1.6972,1.6973,1.6966,1.6968,681500000.0
2006-03-31 07:55:00,1.6969,1.6969,1.6963,1.6963,681500000.0
2006-03-31 08:00:00,1.6961,1.6963,1.6944,1.6945,681500000.0
2006-03-31 08:05:00,1.6944,1.695,1.6942,1.6946,681500000.0
2006-03-31 08:10:00,1.6949,1.6949,1.6938,1.6941,681500000.0
2006-03-31 08:15:00,1.6942,1.6946,1.6939,1.6944,681500000.0
2006-03-31 08:20:00,1.6945,1.6954,1.6943,1.6949,681500000.0
2006-03-31 08:25:00,1.695,1.6969,1.6949,1.6961,681500000.0
2006-03-31 08:30:00,1.696,1.6966,1.6955,1.6955,681500000.0
2006-03-31 08:35:00,1.6954,1.6964,1.6953,1.6957,681500000.0
2006-03-31 08:40:00,1.6959,1.6966,1.6956,1.6964,681500000.0
2006-03-31 08:45:00,1.6965,1.6968,1.6957,1.6959,681500000.0
2006-03-31 08:50:00,1.6957,1.6962,1.6947,1.696,681500000.0
2006-03-31 08:55:00,1.6961,1.6961,1.695,1.6954,681500000.0
2006-03-31 09:00:00,1.6955,1.6961,1.6952,1.6955,681500000.0
2006-03-31 09:05:00,1.6953,1.6957,1.6952,1.6954,681500000.0
2006-03-31 09:10:00,1.6953,1.6954,1.6946,1.695,681500000.0
2006-03-31 09:15:00,1.6949,1.6952,1.6942,1.6944,681500000.0
2006-03-31 09:20:00,1.6945,1.6946,1.6934,1.6938,681500000.0
2006-03-31 09:25:00,1.6937,1.6938,1.6927,1.6931,681500000.0
2006-03-31 09:30:00,1.693,1.693,1.6919,1.6923,681500000.0
2006-03-31 09:35:00,1.6922,1.6927,1.6917,1.692,681500000.0
2006-03-31 09:40:00,1.6921,1.6922,1.6911,1.6912,681500000.0
2006-03-31 09:45:00,1.6908,1.6913,1.6902,1.691,681500000.0
2006-03-31 09:50:00,1.6912,1.6917,1.6908,1.6914,681500000.0
2006-03-31 09:55:00,1.6915,1.692,1.6911,1.6913,681500000.0
2006-03-31 10:00:00,1.6909,1.6918,1.6908,1.6918,681500000.0
2006-03-31 10:05:00,1.6917,1.6923,1.6915,1.6919,681500000.0
2006-03-31 10:10:00,1.6921,1.6922,1.6918,1.6918,681500000.0
2006-03-31 10:15:00,1.6917,1.6926,1.6916,1.6922,681500000.0
2006-03-31 10:20:00,1.6921,1.6938,1.6918,1.6932,681500000.0
2006-03-31 10:25:00,1.6931,1.6934,1.6925,1.6932,681500000.0
2006-03-31 10:30:00,1.6933,1.6936,1.6932,1.6932,681500000.0
2006-03-31 10:35:00,1.6931,1.6938,1.6931,1.6936,681500000.0
2006-03-31 10:40:00,1.6935,1.6937,1.6929,1.6933,545200000.0
2006-03-31 10:45:00,1.6934,1.6958,1.6932,1.6948,681500000.0
2006-03-31 10:50:00,1.6949,1.6951,1.6942,1.6942,681500000.0
2006-03-31 10:55:00,1.6941,1.6948,1.6941,1.6945,681500000.0
2006-03-31 11:00:00,1.6949,1.6955,1.6946,1.6949,681500000.0
2006-03-31 11:05:00,1.6947,1.699,1.6945,1.6977,681500000.0
2006-03-31 11:10:00,1.6978,1.6982,1.6972,1.6975,681500000.0
2006-03-31 11:15:00,1.6974,1.6983,1.6971,1.6971,681500000.0
2006-03-31 11:20:00,1.6973,1.6977,1.6967,1.6971,681500000.0
2006-03-31 11:25:00,1.697,1.6977,1.6966,1.6976,681500000.0
2006-03-31 11:30:00,1.6978,1.6979,1.6973,1.6976,681500000.0
2006-03-31 11:35:00,1.6975,1.6976,1.6968,1.6969,681500000.0
2006-03-31 11:40:00,1.6968,1.6975,1.6966,1.6974,681500000.0
2006-03-31 11:45:00,1.6973,1.6977,1.6967,1.697,681500000.0
2006-03-31 11:50:00,1.6971,1.6981,1.6968,1.6976,681500000.0
2006-03-31 11:55:00,1.6975,1.6977,1.6968,1.6973,681500000.0
2006-03-31 12:00:00,1.6972,1.6977,1.6961,1.6973,681500000.0
2006-03-31 12:05:00,1.6974,1.6974,1.6961,1.6966,681500000.0
2006-03-31 12:10:00,1.6964,1.6972,1.6963,1.6964,681500000.0
2006-03-31 12:15:00,1.6965,1.697,1.6959,1.6967,681500000.0
2006-03-31 12:20:00,1.6969,1.6975,1.6967,1.6974,681500000.0
2006-03-31 12:25:00,1.6976,1.6977,1.6967,1.6975,681500000.0
2006-03-31 12:30:00,1.6973,1.6977,1.6969,1.6971,681500000.0
2006-03-31 12:35:00,1.6969,1.6974,1.6965,1.6968,681500000.0
2006-03-31 12:40:00,1.6967,1.697,1.6961,1.6964,681500000.0
2006-03-31 12:45:00,1.6965,1.6968,1.696,1.6964,681500000.0
2006-03-31 12:50:00,1.6963,1.6964,1.6955,1.6956,681500000.0
2006-03-31 12:55:00,1.6958,1.6965,1.6954,1.6963,545200000.0
2006-03-31 13:00:00,1.6962,1.6967,1.696,1.6965,681500000.0
2006-03-31 13:05:00,1.6966,1.6968,1.6962,1.6966,681500000.0
2006-03-31 13:10:00,1.6965,1.697,1.6965,1.6969,545200000.0
2006-03-31 13:15:00,1.697,1.697,1.696,1.6966,681500000.0
2006-03-31 13:20:00,1.6965,1.697,1.6965,1.6969,681500000.0
2006-03-31 13:25:00,1.697,1.6973,1.6969,1.697,681500000.0
2006-03-31 13:30:00,1.6969,1.697,1.6961,1.6965,681500000.0
2006-03-31 13:35:00,1.6966,1.6974,1.6965,1.6973,681500000.0
2006-03-31 13:40:00,1.6972,1.6978,1.697,1.6976,681500000.0
2006-03-31 13:45:00,1.6977,1.6982,1.6974,1.6982,681500000.0
2006-03-31 13:50:00,1.6981,1.6983,1.6975,1.6978,681500000.0
2006-03-31 13:55:00,1.6979,1.6982,1.6978,1.698,681500000.0
2006-03-31 14:00:00,1.6981,1.6988,1.6979,1.6988,681500000.0
2006-03-31 14:05:00,1.6987,1.6993,1.6985,1.6992,681500000.0
2006-03-31 14:10:00,1.6991,1.6994,1.6987,1.6992,681500000.0
2006-03-31 14:15:00,1.6993,1.6995,1.6985,1.6986,681500000.0
2006-03-31 14:20:00,1.6985,1.6985,1.6973,1.6978,681500000.0
2006-03-31 14:25:00,1.6977,1.6986,1.6973,1.6975,681500000.0
2006-03-31 14:30:00,1.6974,1.6987,1.6973,1.6987,681500000.0
2006-03-31 14:35:00,1.6988,1.6991,1.6979,1.6979,681500000.0
2006-03-31 14:40:00,1.6978,1.6985,1.6977,1.6982,681500000.0
2006-03-31 14:45:00,1.6983,1.6988,1.6975,1.6978,681500000.0
2006-03-31 14:50:00,1.6977,1.698,1.6971,1.6977,681500000.0
2006-03-31 14:55:00,1.6978,1.6986,1.6974,1.6983,681500000.0
2006-03-31 15:00:00,1.698,1.6987,1.6977,1.6984,681500000.0
2006-03-31 15:05:00,1.6983,1.6989,1.6983,1.6987,681500000.0
2006-03-31 15:10:00,1.6986,1.699,1.698,1.6985,681500000.0
2006-03-31 15:15:00,1.6986,1.6989,1.698,1.6985,681500000.0
2006-03-31 15:20:00,1.6986,1.6992,1.6981,1.6988,681500000.0
2006-03-31 15:25:00,1.699,1.6995,1.6983,1.6989,681500000.0
2006-03-31 15:30:00,1.6987,1.7014,1.6979,1.7007,681500000.0
2006-03-31 15:35:00,1.7008,1.7015,1.7002,1.7006,681500000.0
2006-03-31 15:40:00,1.7007,1.701,1.6996,1.7003,681500000.0
2006-03-31 15:45:00,1.6999,1.7003,1.6977,1.6978,681500000.0
2006-03-31 15:50:00,1.6976,1.6994,1.6973,1.6993,681500000.0
2006-03-31 15:55:00,1.6994,1.6995,1.6981,1.6988,681500000.0
2006-03-31 16:00:00,1.6991,1.7022,1.6991,1.7015,681500000.0
2006-03-31 16:05:00,1.7017,1.7024,1.7009,1.7012,681500000.0
2006-03-31 16:10:00,1.7015,1.7015,1.6994,1.6999,681500000.0
2006-03-31 16:15:00,1.7,1.7003,1.6993,1.6993,681500000.0
2006-03-31 16:20:00,1.6991,1.701,1.6988,1.7008,681500000.0
2006-03-31 16:25:00,1.701,1.7021,1.7,1.7018,681500000.0
2006-03-31 16:30:00,1.7019,1.7021,1.7011,1.7013,681500000.0
2006-03-31 16:35:00,1.7012,1.7013,1.7006,1.701,681500000.0
2006-03-31 16:40:00,1.7009,1.7011,1.7002,1.7008,681500000.0
2006-03-31 16:45:00,1.7009,1.7013,1.6996,1.7002,681500000.0
2006-03-31 16:50:00,1.7003,1.7009,1.6998,1.7003,681500000.0
2006-03-31 16:55:00,1.7002,1.7002,1.6962,1.6968,681500000.0
2006-03-31 17:00:00,1.6969,1.6979,1.6962,1.6962,681500000.0
2006-03-31 17:05:00,1.6963,1.6974,1.696,1.6973,681500000.0
2006-03-31 17:10:00,1.6972,1.6975,1.6957,1.6973,681500000.0
2006-03-31 17:15:00,1.6974,1.6977,1.6954,1.6954,681500000.0
2006-03-31 17:20:00,1.6953,1.6963,1.6945,1.6947,681500000.0
2006-03-31 17:25:00,1.6946,1.6953,1.6942,1.6953,681500000.0
2006-03-31 17:30:00,1.6954,1.696,1.695,1.6959,681500000.0
2006-03-31 17:35:00,1.6958,1.6965,1.6952,1.6953,681500000.0
2006-03-31 17:40:00,1.6954,1.696,1.6949,1.6952,681500000.0
2006-03-31 17:45:00,1.6951,1.6963,1.6951,1.6955,681500000.0
2006-03-31 17:50:00,1.6957,1.6958,1.6943,1.6944,681500000.0
2006-03-31 17:55:00,1.6945,1.6948,1.6937,1.6939,681500000.0
2006-03-31 18:00:00,1.6941,1.6945,1.6932,1.6939,681500000.0
2006-03-31 18:05:00,1.6937,1.6942,1.6933,1.694,681500000.0
2006-03-31 18:10:00,1.6939,1.6945,1.6938,1.6943,681500000.0
2006-03-31 18:15:00,1.6941,1.6953,1.6939,1.6952,681500000.0
2006-03-31 18:20:00,1.6953,1.6957,1.695,1.6955,681500000.0
2006-03-31 18:25:00,1.6953,1.6961,1.695,1.6957,681500000.0
2006-03-31 18:30:00,1.6961,1.6966,1.6956,1.6961,681500000.0
2006-03-31 18:35:00,1.6962,1.6973,1.6961,1.6963,681500000.0
2006-03-31 18:40:00,1.6962,1.6972,1.6943,1.6945,681500000.0
2006-03-31 18:45:00,1.6944,1.6971,1.6941,1.6945,681500000.0
2006-03-31 18:50:00,1.6944,1.6947,1.6931,1.6938,681500000.0
2006-03-31 18:55:00,1.6937,1.694,1.6931,1.6937,681500000.0
2006-03-31 19:00:00,1.6936,1.6938,1.6927,1.6936,681500000.0
2006-03-31 19:05:00,1.6937,1.6944,1.6932,1.6932,681500000.0
2006-03-31 19:10:00,1.6931,1.6937,1.6926,1.6933,681500000.0
2006-03-31 19:15:00,1.6934,1.694,1.6929,1.6939,681500000.0
2006-03-31 19:20:00,1.694,1.6942,1.6936,1.6937,681500000.0
2006-03-31 19:25:00,1.6938,1.6941,1.6934,1.6941,681500000.0
2006-03-31 19:30:00,1.694,1.6941,1.6937,1.6939,681500000.0
2006-03-31 19:35:00,1.694,1.694,1.6937,1.6937,545200000.0
2006-03-31 19:40:00,1.6939,1.6939,1.6932,1.6934,545200000.0
2006-03-31 19:45:00,1.6932,1.6939,1.693,1.6936,681500000.0
2006-03-31 19:50:00,1.6935,1.6938,1.6924,1.6933,681500000.0
2006-03-31 19:55:00,1.6932,1.6935,1.6931,1.6931,681500000.0
2006-03-31 20:00:00,1.6933,1.6935,1.6931,1.6933,681500000.0
2006-03-31 20:05:00,1.6932,1.6933,1.6927,1.693,681500000.0
2006-03-31 20:10:00,1.6931,1.6938,1.6928,1.6936,681500000.0
2006-03-31 20:15:00,1.6935,1.6939,1.6935,1.6936,545200000.0
2006-03-31 20:20:00,1.6935,1.6936,1.6932,1.6934,681500000.0
2006-03-31 20:25:00,1.6935,1.6937,1.6934,1.6937,681500000.0
2006-03-31 20:30:00,1.6938,1.6941,1.6935,1.6936,681500000.0
2006-03-31 20:35:00,1.6935,1.6944,1.6935,1.6939,681500000.0
2006-03-31 20:40:00,1.6938,1.6941,1.6937,1.6937,545200000.0
2006-03-31 20:45:00,1.6938,1.694,1.6933,1.6934,681500000.0
2006-03-31 20:50:00,1.6933,1.6935,1.6931,1.6934,681500000.0
2006-03-31 20:55:00,1.6935,1.6936,1.6932,1.6935,681500000.0
2006-03-31 21:00:00,1.6933,1.6942,1.6933,1.6942,681500000.0
2006-03-31 21:05:00,1.694,1.694,1.6932,1.6937,681500000.0
2006-03-31 21:10:00,1.6938,1.6938,1.6933,1.6936,681500000.0
2006-03-31 21:15:00,1.6937,1.6937,1.6933,1.6933,681500000.0
2006-03-31 21:20:00,1.6932,1.6936,1.693,1.693,681500000.0
2006-03-31 21:25:00,1.6929,1.6935,1.6919,1.6921,681500000.0
2006-03-31 21:30:00,1.692,1.6921,1.6918,1.6919,681500000.0
2006-03-31 21:35:00,1.692,1.6926,1.692,1.6925,681500000.0
2006-03-31 21:40:00,1.6926,1.6926,1.6917,1.6917,681500000.0
2006-03-31 21:45:00,1.6916,1.692,1.6915,1.6917,681500000.0
2006-03-31 21:50:00,1.6919,1.6926,1.6916,1.6919,681500000.0
2006-03-31 21:55:00,1.692,1.6921,1.6906,1.6912,681500000.0
2006-03-31 22:00:00,1.6908,1.6914,1.6906,1.6911,681500000.0
2006-03-31 22:05:00,1.691,1.6916,1.6908,1.6909,681500000.0
2006-03-31 22:10:00,1.691,1.6915,1.6908,1.6909,681500000.0
2006-03-31 22:15:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2006-03-31 22:20:00,1.6917,1.6931,1.6915,1.6929,681500000.0
2006-03-31 22:25:00,1.693,1.6932,1.6928,1.6929,408900000.0
2006-03-31 22:30:00,1.6927,1.6933,1.6927,1.693,545200000.0
2006-03-31 22:35:00,1.6932,1.6932,1.6926,1.6926,545200000.0
2006-03-31 22:40:00,1.6925,1.6929,1.6924,1.6924,681500000.0
2006-03-31 22:45:00,1.6923,1.6924,1.6916,1.692,681500000.0
2006-03-31 22:50:00,1.6919,1.6921,1.6915,1.692,681500000.0
2006-03-31 22:55:00,1.6921,1.6924,1.6919,1.6921,545200000.0
2006-04-03 00:00:00,1.693,1.6932,1.6928,1.6932,545200000.0
2006-04-03 00:05:00,1.6934,1.6935,1.6932,1.6933,681500000.0
2006-04-03 00:10:00,1.6934,1.6936,1.6932,1.6933,545200000.0
2006-04-03 00:15:00,1.6934,1.6937,1.6931,1.6934,681500000.0
2006-04-03 00:20:00,1.6933,1.6937,1.6933,1.6937,272600000.0
2006-04-03 00:25:00,1.6939,1.6941,1.6932,1.6933,681500000.0
2006-04-03 00:30:00,1.6932,1.6935,1.6932,1.6933,681500000.0
2006-04-03 00:35:00,1.6935,1.694,1.6929,1.6929,681500000.0
2006-04-03 00:40:00,1.693,1.6935,1.6929,1.6931,681500000.0
2006-04-03 00:45:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-04-03 00:50:00,1.693,1.6931,1.6923,1.6927,681500000.0
2006-04-03 00:55:00,1.6926,1.6932,1.6926,1.6931,681500000.0
2006-04-03 01:00:00,1.6932,1.6935,1.6931,1.6934,681500000.0
2006-04-03 01:05:00,1.6935,1.6948,1.6934,1.6948,545200000.0
2006-04-03 01:10:00,1.6949,1.6956,1.6947,1.6953,681500000.0
2006-04-03 01:15:00,1.6954,1.6963,1.6954,1.6962,681500000.0
2006-04-03 01:20:00,1.6963,1.6971,1.6962,1.6964,681500000.0
2006-04-03 01:25:00,1.6965,1.6968,1.696,1.6962,681500000.0
2006-04-03 01:30:00,1.6961,1.6963,1.6958,1.6959,681500000.0
2006-04-03 01:35:00,1.6957,1.6959,1.6951,1.6958,681500000.0
2006-04-03 01:40:00,1.696,1.696,1.6953,1.6957,681500000.0
2006-04-03 01:45:00,1.6959,1.6959,1.6952,1.6954,681500000.0
2006-04-03 01:50:00,1.6955,1.6961,1.695,1.6956,681500000.0
2006-04-03 01:55:00,1.6954,1.6958,1.6939,1.6939,681500000.0
2006-04-03 02:00:00,1.6942,1.6954,1.6937,1.6937,681500000.0
2006-04-03 02:05:00,1.6938,1.6939,1.693,1.6934,681500000.0
2006-04-03 02:10:00,1.6933,1.6938,1.6915,1.6915,681500000.0
2006-04-03 02:15:00,1.6917,1.6918,1.6907,1.6912,681500000.0
2006-04-03 02:20:00,1.6913,1.6913,1.6892,1.6899,681500000.0
2006-04-03 02:25:00,1.69,1.6905,1.6891,1.6891,681500000.0
2006-04-03 02:30:00,1.689,1.689,1.6858,1.6872,681500000.0
2006-04-03 02:35:00,1.6875,1.6883,1.6868,1.6876,681500000.0
2006-04-03 02:40:00,1.6875,1.6889,1.6875,1.6886,681500000.0
2006-04-03 02:45:00,1.6885,1.6885,1.6873,1.688,681500000.0
2006-04-03 02:50:00,1.6882,1.689,1.688,1.6887,681500000.0
2006-04-03 02:55:00,1.6888,1.6901,1.6881,1.6901,681500000.0
2006-04-03 03:00:00,1.69,1.6912,1.6893,1.6908,681500000.0
2006-04-03 03:05:00,1.6906,1.6907,1.6896,1.6896,681500000.0
2006-04-03 03:10:00,1.6897,1.6903,1.6892,1.6903,681500000.0
2006-04-03 03:15:00,1.6901,1.6903,1.6893,1.6899,681500000.0
2006-04-03 03:20:00,1.6897,1.6899,1.6892,1.6897,681500000.0
2006-04-03 03:25:00,1.6896,1.6897,1.6891,1.6892,681500000.0
2006-04-03 03:30:00,1.6891,1.6894,1.6835,1.6839,681500000.0
2006-04-03 03:35:00,1.684,1.6846,1.6837,1.6838,681500000.0
2006-04-03 03:40:00,1.6841,1.6846,1.6838,1.684,681500000.0
2006-04-03 03:45:00,1.6837,1.6851,1.6837,1.6844,681500000.0
2006-04-03 03:50:00,1.6843,1.685,1.6842,1.6849,681500000.0
2006-04-03 03:55:00,1.685,1.6864,1.6849,1.6862,681500000.0
2006-04-03 04:00:00,1.6865,1.6866,1.6858,1.6859,681500000.0
2006-04-03 04:05:00,1.6858,1.6858,1.6851,1.6855,681500000.0
2006-04-03 04:10:00,1.6854,1.6863,1.6852,1.6861,681500000.0
2006-04-03 04:15:00,1.686,1.6861,1.6853,1.686,681500000.0
2006-04-03 04:20:00,1.6859,1.6862,1.6853,1.6855,681500000.0
2006-04-03 04:25:00,1.6856,1.6858,1.6847,1.6857,681500000.0
2006-04-03 04:30:00,1.6856,1.6857,1.685,1.6854,681500000.0
2006-04-03 04:35:00,1.6852,1.6856,1.685,1.6852,681500000.0
2006-04-03 04:40:00,1.6851,1.6853,1.6842,1.6842,681500000.0
2006-04-03 04:45:00,1.6841,1.6846,1.6839,1.6845,681500000.0
2006-04-03 04:50:00,1.6846,1.6851,1.6844,1.6846,545200000.0
2006-04-03 04:55:00,1.6848,1.685,1.6846,1.6847,681500000.0
2006-04-03 05:00:00,1.6848,1.6848,1.6817,1.6825,681500000.0
2006-04-03 05:05:00,1.6826,1.6833,1.682,1.6832,681500000.0
2006-04-03 05:10:00,1.6831,1.6835,1.6829,1.6833,681500000.0
2006-04-03 05:15:00,1.6831,1.6838,1.683,1.6834,681500000.0
2006-04-03 05:20:00,1.6835,1.6835,1.6829,1.6835,681500000.0
2006-04-03 05:25:00,1.6836,1.6836,1.6826,1.6832,681500000.0
2006-04-03 05:30:00,1.6831,1.6834,1.6827,1.6832,681500000.0
2006-04-03 05:35:00,1.6833,1.6834,1.6828,1.6831,681500000.0
2006-04-03 05:40:00,1.6832,1.6844,1.6831,1.6843,681500000.0
2006-04-03 05:45:00,1.6844,1.6848,1.6843,1.6847,681500000.0
2006-04-03 05:50:00,1.6846,1.6847,1.6841,1.6842,681500000.0
2006-04-03 05:55:00,1.6841,1.6845,1.684,1.6841,681500000.0
2006-04-03 06:00:00,1.6842,1.6845,1.6839,1.6843,681500000.0
2006-04-03 06:05:00,1.6844,1.6844,1.6835,1.6844,681500000.0
2006-04-03 06:10:00,1.6843,1.6843,1.684,1.6842,681500000.0
2006-04-03 06:15:00,1.6841,1.6843,1.6838,1.6838,681500000.0
2006-04-03 06:20:00,1.6842,1.6842,1.6834,1.6835,681500000.0
2006-04-03 06:25:00,1.6834,1.6844,1.6831,1.6843,681500000.0
2006-04-03 06:30:00,1.6845,1.6846,1.6827,1.6829,681500000.0
2006-04-03 06:35:00,1.683,1.6836,1.6824,1.6825,681500000.0
2006-04-03 06:40:00,1.6826,1.6832,1.68,1.682,681500000.0
2006-04-03 06:45:00,1.6818,1.6829,1.6806,1.6827,681500000.0
2006-04-03 06:50:00,1.6828,1.684,1.6828,1.684,681500000.0
2006-04-03 06:55:00,1.6839,1.686,1.6836,1.6852,681500000.0
2006-04-03 07:00:00,1.6855,1.6858,1.6848,1.6852,681500000.0
2006-04-03 07:05:00,1.6853,1.6867,1.685,1.6864,681500000.0
2006-04-03 07:10:00,1.6863,1.6866,1.6855,1.6857,681500000.0
2006-04-03 07:15:00,1.6855,1.6867,1.6854,1.6867,681500000.0
2006-04-03 07:20:00,1.6866,1.6867,1.6855,1.6856,681500000.0
2006-04-03 07:25:00,1.6857,1.686,1.6852,1.6858,681500000.0
2006-04-03 07:30:00,1.6857,1.6861,1.6846,1.6846,681500000.0
2006-04-03 07:35:00,1.6847,1.685,1.6839,1.6839,681500000.0
2006-04-03 07:40:00,1.6838,1.6841,1.6833,1.6838,681500000.0
2006-04-03 07:45:00,1.6839,1.6845,1.6838,1.6841,545200000.0
2006-04-03 07:50:00,1.684,1.6847,1.6836,1.6846,681500000.0
2006-04-03 07:55:00,1.6847,1.6852,1.6839,1.6849,681500000.0
2006-04-03 08:00:00,1.6848,1.6854,1.6846,1.6848,681500000.0
2006-04-03 08:05:00,1.6849,1.6853,1.6843,1.6852,681500000.0
2006-04-03 08:10:00,1.6853,1.6856,1.6835,1.6835,681500000.0
2006-04-03 08:15:00,1.6836,1.6848,1.6831,1.6848,681500000.0
2006-04-03 08:20:00,1.685,1.6856,1.6843,1.6848,681500000.0
2006-04-03 08:25:00,1.6847,1.6858,1.6845,1.6852,681500000.0
2006-04-03 08:30:00,1.6853,1.6857,1.6851,1.6854,681500000.0
2006-04-03 08:35:00,1.6853,1.6856,1.6846,1.6849,681500000.0
2006-04-03 08:40:00,1.685,1.6855,1.6844,1.685,681500000.0
2006-04-03 08:45:00,1.6849,1.686,1.6848,1.6856,681500000.0
2006-04-03 08:50:00,1.6859,1.6873,1.6856,1.6863,681500000.0
2006-04-03 08:55:00,1.6862,1.6871,1.686,1.6871,681500000.0
2006-04-03 09:00:00,1.687,1.6875,1.6867,1.6871,681500000.0
2006-04-03 09:05:00,1.687,1.6874,1.6864,1.6874,681500000.0
2006-04-03 09:10:00,1.6875,1.6882,1.6864,1.6867,681500000.0
2006-04-03 09:15:00,1.6868,1.6877,1.6867,1.6868,681500000.0
2006-04-03 09:20:00,1.6866,1.6873,1.6866,1.6871,681500000.0
2006-04-03 09:25:00,1.687,1.6871,1.6858,1.6865,681500000.0
2006-04-03 09:30:00,1.6866,1.6866,1.6846,1.6849,681500000.0
2006-04-03 09:35:00,1.685,1.6852,1.6846,1.6847,681500000.0
2006-04-03 09:40:00,1.6849,1.6849,1.6839,1.6839,681500000.0
2006-04-03 09:45:00,1.684,1.6843,1.6835,1.6839,681500000.0
2006-04-03 09:50:00,1.6837,1.6841,1.6832,1.6836,681500000.0
2006-04-03 09:55:00,1.6837,1.6846,1.6836,1.6837,681500000.0
2006-04-03 10:00:00,1.6836,1.6837,1.6828,1.6831,681500000.0
2006-04-03 10:05:00,1.683,1.6831,1.6823,1.6829,681500000.0
2006-04-03 10:10:00,1.6828,1.6833,1.6822,1.6823,681500000.0
2006-04-03 10:15:00,1.6825,1.6832,1.6817,1.683,681500000.0
2006-04-03 10:20:00,1.6829,1.6834,1.6827,1.6831,681500000.0
2006-04-03 10:25:00,1.6832,1.6834,1.6827,1.6832,681500000.0
2006-04-03 10:30:00,1.6831,1.6839,1.6829,1.6833,681500000.0
2006-04-03 10:35:00,1.6834,1.684,1.6832,1.6838,681500000.0
2006-04-03 10:40:00,1.684,1.6847,1.684,1.6845,681500000.0
2006-04-03 10:45:00,1.6844,1.6851,1.6843,1.6849,681500000.0
2006-04-03 10:50:00,1.685,1.685,1.684,1.6841,681500000.0
2006-04-03 10:55:00,1.684,1.6844,1.6834,1.6839,681500000.0
2006-04-03 11:00:00,1.6841,1.6845,1.6827,1.6827,681500000.0
2006-04-03 11:05:00,1.6829,1.6831,1.6825,1.6828,681500000.0
2006-04-03 11:10:00,1.6827,1.6828,1.682,1.6825,681500000.0
2006-04-03 11:15:00,1.6824,1.6825,1.6816,1.6818,681500000.0
2006-04-03 11:20:00,1.6819,1.6819,1.6808,1.6813,681500000.0
2006-04-03 11:25:00,1.681,1.6814,1.6806,1.6811,681500000.0
2006-04-03 11:30:00,1.681,1.6814,1.6808,1.681,681500000.0
2006-04-03 11:35:00,1.6811,1.6814,1.6806,1.6811,681500000.0
2006-04-03 11:40:00,1.681,1.6811,1.6803,1.6806,545200000.0
2006-04-03 11:45:00,1.6807,1.6811,1.6805,1.681,681500000.0
2006-04-03 11:50:00,1.6809,1.681,1.6803,1.6807,545200000.0
2006-04-03 11:55:00,1.6806,1.6824,1.6806,1.6822,681500000.0
2006-04-03 12:00:00,1.6821,1.6829,1.6818,1.6827,681500000.0
2006-04-03 12:05:00,1.6826,1.6826,1.6813,1.6816,681500000.0
2006-04-03 12:10:00,1.6815,1.6821,1.6812,1.682,681500000.0
2006-04-03 12:15:00,1.6821,1.6822,1.6817,1.6818,681500000.0
2006-04-03 12:20:00,1.6817,1.6822,1.6815,1.6817,681500000.0
2006-04-03 12:25:00,1.6815,1.6819,1.6811,1.6817,681500000.0
2006-04-03 12:30:00,1.6818,1.6821,1.6814,1.6819,681500000.0
2006-04-03 12:35:00,1.6818,1.682,1.6815,1.6815,545200000.0
2006-04-03 12:40:00,1.6814,1.6818,1.6813,1.6817,545200000.0
2006-04-03 12:45:00,1.6818,1.6819,1.6808,1.6809,681500000.0
2006-04-03 12:50:00,1.6808,1.6815,1.6807,1.6813,681500000.0
2006-04-03 12:55:00,1.6814,1.6817,1.6809,1.6814,681500000.0
2006-04-03 13:00:00,1.6815,1.6824,1.6815,1.6823,681500000.0
2006-04-03 13:05:00,1.6824,1.6829,1.682,1.6823,681500000.0
2006-04-03 13:10:00,1.6822,1.6827,1.6818,1.682,681500000.0
2006-04-03 13:15:00,1.6821,1.6822,1.6817,1.6819,681500000.0
2006-04-03 13:20:00,1.6818,1.6826,1.6814,1.6818,681500000.0
2006-04-03 13:25:00,1.6816,1.6819,1.6813,1.6814,681500000.0
2006-04-03 13:30:00,1.6815,1.6823,1.6813,1.6819,681500000.0
2006-04-03 13:35:00,1.6817,1.6821,1.6809,1.6813,681500000.0
2006-04-03 13:40:00,1.6814,1.682,1.6812,1.6814,681500000.0
2006-04-03 13:45:00,1.6815,1.6818,1.6812,1.6812,681500000.0
2006-04-03 13:50:00,1.6813,1.6816,1.6808,1.6808,681500000.0
2006-04-03 13:55:00,1.6809,1.6815,1.6805,1.6806,681500000.0
2006-04-03 14:00:00,1.6807,1.6812,1.6806,1.6809,681500000.0
2006-04-03 14:05:00,1.6811,1.682,1.6809,1.6819,681500000.0
2006-04-03 14:10:00,1.6818,1.6828,1.6817,1.6821,681500000.0
2006-04-03 14:15:00,1.6819,1.6827,1.6819,1.6823,681500000.0
2006-04-03 14:20:00,1.6825,1.6834,1.6822,1.683,681500000.0
2006-04-03 14:25:00,1.6831,1.6832,1.6821,1.683,681500000.0
2006-04-03 14:30:00,1.6832,1.684,1.6827,1.6836,681500000.0
2006-04-03 14:35:00,1.6835,1.6841,1.6833,1.684,681500000.0
2006-04-03 14:40:00,1.6841,1.6842,1.6835,1.6837,681500000.0
2006-04-03 14:45:00,1.6835,1.6841,1.6835,1.6837,681500000.0
2006-04-03 14:50:00,1.6838,1.6845,1.6837,1.6842,681500000.0
2006-04-03 14:55:00,1.6843,1.6844,1.6836,1.6844,681500000.0
2006-04-03 15:00:00,1.6845,1.685,1.6842,1.6844,681500000.0
2006-04-03 15:05:00,1.6843,1.6844,1.6836,1.684,681500000.0
2006-04-03 15:10:00,1.6841,1.6844,1.6837,1.6842,681500000.0
2006-04-03 15:15:00,1.6841,1.6847,1.6841,1.6846,681500000.0
2006-04-03 15:20:00,1.6845,1.6857,1.6841,1.6856,545200000.0
2006-04-03 15:25:00,1.6855,1.6865,1.6854,1.6862,681500000.0
2006-04-03 15:30:00,1.6865,1.6865,1.686,1.6862,681500000.0
2006-04-03 15:35:00,1.6863,1.6866,1.686,1.6861,681500000.0
2006-04-03 15:40:00,1.686,1.6873,1.686,1.6869,681500000.0
2006-04-03 15:45:00,1.6868,1.6871,1.6866,1.6869,681500000.0
2006-04-03 15:50:00,1.6868,1.6876,1.6865,1.6872,681500000.0
2006-04-03 15:55:00,1.6873,1.6875,1.6865,1.6873,681500000.0
2006-04-03 16:00:00,1.6872,1.6883,1.6867,1.6869,681500000.0
2006-04-03 16:05:00,1.687,1.6873,1.6854,1.6857,681500000.0
2006-04-03 16:10:00,1.6858,1.6863,1.6851,1.6857,681500000.0
2006-04-03 16:15:00,1.6858,1.6876,1.6858,1.687,681500000.0
2006-04-03 16:20:00,1.6869,1.6871,1.6857,1.6858,681500000.0
2006-04-03 16:25:00,1.6856,1.6874,1.6855,1.6869,681500000.0
2006-04-03 16:30:00,1.6868,1.6877,1.6867,1.6869,681500000.0
2006-04-03 16:35:00,1.6868,1.6872,1.6862,1.6869,681500000.0
2006-04-03 16:40:00,1.6871,1.6886,1.6868,1.6872,681500000.0
2006-04-03 16:45:00,1.6871,1.6881,1.6867,1.6867,681500000.0
2006-04-03 16:50:00,1.6866,1.6878,1.6864,1.6871,681500000.0
2006-04-03 16:55:00,1.6868,1.6885,1.6868,1.6872,681500000.0
2006-04-03 17:00:00,1.6871,1.6873,1.6866,1.6866,681500000.0
2006-04-03 17:05:00,1.6865,1.6868,1.6857,1.6868,681500000.0
2006-04-03 17:10:00,1.6869,1.6871,1.6862,1.687,681500000.0
2006-04-03 17:15:00,1.6872,1.6895,1.6872,1.6891,681500000.0
2006-04-03 17:20:00,1.6893,1.6897,1.6881,1.6887,681500000.0
2006-04-03 17:25:00,1.6886,1.6897,1.6882,1.6889,681500000.0
2006-04-03 17:30:00,1.689,1.6895,1.6886,1.6893,681500000.0
2006-04-03 17:35:00,1.6894,1.69,1.689,1.6894,681500000.0
2006-04-03 17:40:00,1.6893,1.6895,1.6885,1.689,681500000.0
2006-04-03 17:45:00,1.6889,1.689,1.6878,1.688,681500000.0
2006-04-03 17:50:00,1.6879,1.6888,1.6878,1.6885,681500000.0
2006-04-03 17:55:00,1.6884,1.689,1.6881,1.6887,681500000.0
2006-04-03 18:00:00,1.6886,1.6896,1.6885,1.6892,681500000.0
2006-04-03 18:05:00,1.6894,1.6894,1.6881,1.6882,681500000.0
2006-04-03 18:10:00,1.6883,1.6892,1.6873,1.6883,681500000.0
2006-04-03 18:15:00,1.6882,1.6885,1.688,1.688,681500000.0
2006-04-03 18:20:00,1.6879,1.6885,1.6875,1.6885,681500000.0
2006-04-03 18:25:00,1.6888,1.6899,1.6885,1.6894,681500000.0
2006-04-03 18:30:00,1.6895,1.6902,1.6893,1.6893,681500000.0
2006-04-03 18:35:00,1.6892,1.6893,1.6883,1.6885,681500000.0
2006-04-03 18:40:00,1.6884,1.6888,1.6881,1.6884,681500000.0
2006-04-03 18:45:00,1.6883,1.6892,1.6882,1.6891,681500000.0
2006-04-03 18:50:00,1.6892,1.6898,1.6889,1.6895,681500000.0
2006-04-03 18:55:00,1.6892,1.6896,1.6888,1.6896,681500000.0
2006-04-03 19:00:00,1.6895,1.6905,1.6895,1.6902,681500000.0
2006-04-03 19:05:00,1.6903,1.6907,1.69,1.6906,681500000.0
2006-04-03 19:10:00,1.6905,1.6912,1.6902,1.691,681500000.0
2006-04-03 19:15:00,1.6908,1.691,1.6893,1.6894,681500000.0
2006-04-03 19:20:00,1.6893,1.6909,1.6891,1.6908,681500000.0
2006-04-03 19:25:00,1.6907,1.691,1.6902,1.6907,681500000.0
2006-04-03 19:30:00,1.6908,1.6923,1.6904,1.6922,681500000.0
2006-04-03 19:35:00,1.6921,1.6932,1.6917,1.6932,681500000.0
2006-04-03 19:40:00,1.6931,1.6939,1.6929,1.6936,681500000.0
2006-04-03 19:45:00,1.6933,1.6939,1.6928,1.6936,681500000.0
2006-04-03 19:50:00,1.6937,1.6937,1.6927,1.6935,681500000.0
2006-04-03 19:55:00,1.6933,1.6944,1.6929,1.694,681500000.0
2006-04-03 20:00:00,1.6941,1.6967,1.6941,1.6964,681500000.0
2006-04-03 20:05:00,1.6966,1.6967,1.6955,1.6959,681500000.0
2006-04-03 20:10:00,1.6958,1.6963,1.6952,1.6962,681500000.0
2006-04-03 20:15:00,1.696,1.6962,1.6956,1.6957,681500000.0
2006-04-03 20:20:00,1.6959,1.6962,1.6953,1.6957,681500000.0
2006-04-03 20:25:00,1.6958,1.6959,1.6956,1.6956,545200000.0
2006-04-03 20:30:00,1.6957,1.6959,1.6949,1.6953,681500000.0
2006-04-03 20:35:00,1.6954,1.6961,1.6951,1.6956,681500000.0
2006-04-03 20:40:00,1.6955,1.6961,1.6954,1.6956,681500000.0
2006-04-03 20:45:00,1.6957,1.6962,1.6955,1.6961,681500000.0
2006-04-03 20:50:00,1.6962,1.697,1.6961,1.6968,681500000.0
2006-04-03 20:55:00,1.6969,1.6973,1.6963,1.6963,681500000.0
2006-04-03 21:00:00,1.6962,1.6984,1.6962,1.6983,681500000.0
2006-04-03 21:05:00,1.6982,1.6986,1.6976,1.6983,681500000.0
2006-04-03 21:10:00,1.6982,1.6988,1.6979,1.6985,681500000.0
2006-04-03 21:15:00,1.6986,1.6991,1.6985,1.6988,681500000.0
2006-04-03 21:20:00,1.6987,1.6989,1.6979,1.6979,545200000.0
2006-04-03 21:25:00,1.698,1.6981,1.6978,1.6981,545200000.0
2006-04-03 21:30:00,1.6982,1.6982,1.6966,1.6967,681500000.0
2006-04-03 21:35:00,1.6968,1.6972,1.6966,1.697,545200000.0
2006-04-03 21:40:00,1.6968,1.6969,1.6962,1.6964,681500000.0
2006-04-03 21:45:00,1.6963,1.6964,1.696,1.6964,545200000.0
2006-04-03 21:50:00,1.6966,1.6969,1.6963,1.6963,681500000.0
2006-04-03 21:55:00,1.6962,1.6969,1.6962,1.6967,681500000.0
2006-04-03 22:00:00,1.6968,1.6968,1.6964,1.6967,681500000.0
2006-04-03 22:05:00,1.6966,1.6966,1.6961,1.6961,681500000.0
2006-04-03 22:10:00,1.696,1.6961,1.6955,1.696,681500000.0
2006-04-03 22:15:00,1.6961,1.6968,1.696,1.6968,681500000.0
2006-04-03 22:20:00,1.697,1.6971,1.6967,1.6968,545200000.0
2006-04-03 22:25:00,1.697,1.6971,1.6967,1.6969,681500000.0
2006-04-03 22:30:00,1.6967,1.6969,1.6964,1.6968,681500000.0
2006-04-03 22:35:00,1.6969,1.6969,1.6962,1.6967,545200000.0
2006-04-03 22:40:00,1.6966,1.6967,1.6964,1.6964,408900000.0
2006-04-03 22:45:00,1.6966,1.6966,1.6953,1.6956,681500000.0
2006-04-03 22:50:00,1.6955,1.696,1.6954,1.6957,408900000.0
2006-04-03 22:55:00,1.6958,1.6959,1.6952,1.6953,545200000.0
2006-04-03 23:00:00,1.6952,1.6957,1.6952,1.6956,681500000.0
2006-04-03 23:05:00,1.6955,1.6956,1.6953,1.6955,681500000.0
2006-04-03 23:10:00,1.6954,1.6955,1.695,1.6952,545200000.0
2006-04-03 23:15:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-04-03 23:20:00,1.6953,1.6953,1.6946,1.6948,272600000.0
2006-04-03 23:25:00,1.6947,1.6949,1.6944,1.6946,545200000.0
2006-04-03 23:30:00,1.6944,1.6948,1.6942,1.6948,681500000.0
2006-04-03 23:35:00,1.6947,1.6948,1.694,1.6942,681500000.0
2006-04-03 23:40:00,1.6941,1.6945,1.6938,1.6943,545200000.0
2006-04-03 23:45:00,1.6944,1.6948,1.6943,1.6947,272600000.0
2006-04-03 23:50:00,1.6948,1.6948,1.6941,1.6943,681500000.0
2006-04-03 23:55:00,1.6942,1.6943,1.694,1.6941,545200000.0
2006-04-04 00:00:00,1.6942,1.6942,1.694,1.6941,136300000.0
2006-04-04 00:10:00,1.695,1.695,1.6945,1.6947,136300000.0
2006-04-04 00:15:00,1.6944,1.695,1.6943,1.6947,272600000.0
2006-04-04 00:20:00,1.6946,1.695,1.6945,1.695,681500000.0
2006-04-04 00:25:00,1.6948,1.6963,1.6948,1.6963,545200000.0
2006-04-04 00:30:00,1.6961,1.6963,1.6956,1.6959,681500000.0
2006-04-04 00:35:00,1.696,1.6961,1.6952,1.6958,681500000.0
2006-04-04 00:40:00,1.6957,1.6962,1.6953,1.6961,681500000.0
2006-04-04 00:45:00,1.6962,1.6963,1.6956,1.6961,545200000.0
2006-04-04 00:50:00,1.696,1.6972,1.6959,1.6969,681500000.0
2006-04-04 00:55:00,1.6974,1.6985,1.697,1.6985,681500000.0
2006-04-04 01:00:00,1.6984,1.6988,1.6977,1.6986,681500000.0
2006-04-04 01:05:00,1.6987,1.7022,1.6987,1.702,681500000.0
2006-04-04 01:10:00,1.7019,1.7046,1.7017,1.702,681500000.0
2006-04-04 01:15:00,1.7019,1.7033,1.7012,1.7027,681500000.0
2006-04-04 01:20:00,1.7026,1.7026,1.7008,1.701,681500000.0
2006-04-04 01:25:00,1.7014,1.7024,1.701,1.7019,681500000.0
2006-04-04 01:30:00,1.702,1.7021,1.7008,1.7018,681500000.0
2006-04-04 01:35:00,1.7019,1.702,1.7005,1.7007,681500000.0
2006-04-04 01:40:00,1.7009,1.7009,1.6993,1.6997,681500000.0
2006-04-04 01:45:00,1.6996,1.7003,1.6992,1.6995,681500000.0
2006-04-04 01:50:00,1.6997,1.6998,1.6988,1.699,681500000.0
2006-04-04 01:55:00,1.6989,1.699,1.6967,1.6969,681500000.0
2006-04-04 02:00:00,1.6968,1.6976,1.6964,1.6971,681500000.0
2006-04-04 02:05:00,1.6972,1.6976,1.6962,1.6968,681500000.0
2006-04-04 02:10:00,1.6969,1.6979,1.6966,1.6973,681500000.0
2006-04-04 02:15:00,1.6974,1.6986,1.6974,1.698,681500000.0
2006-04-04 02:20:00,1.6982,1.6993,1.6978,1.6988,681500000.0
2006-04-04 02:25:00,1.6986,1.6993,1.6982,1.6989,681500000.0
2006-04-04 02:30:00,1.6988,1.6993,1.6985,1.699,545200000.0
2006-04-04 02:35:00,1.6992,1.7001,1.699,1.6998,681500000.0
2006-04-04 02:40:00,1.7,1.7003,1.6998,1.7,681500000.0
2006-04-04 02:45:00,1.7001,1.7008,1.7,1.7003,681500000.0
2006-04-04 02:50:00,1.7004,1.7004,1.6988,1.6988,681500000.0
2006-04-04 02:55:00,1.6986,1.6999,1.6984,1.6994,681500000.0
2006-04-04 03:00:00,1.6995,1.7007,1.6991,1.7006,681500000.0
2006-04-04 03:05:00,1.7008,1.7011,1.6994,1.7008,681500000.0
2006-04-04 03:10:00,1.7006,1.7013,1.7006,1.7013,681500000.0
2006-04-04 03:15:00,1.7014,1.7025,1.7012,1.7015,681500000.0
2006-04-04 03:20:00,1.7013,1.7015,1.7006,1.7013,681500000.0
2006-04-04 03:25:00,1.7012,1.7024,1.7009,1.7019,681500000.0
2006-04-04 03:30:00,1.7018,1.7041,1.7018,1.7036,681500000.0
2006-04-04 03:35:00,1.7037,1.704,1.7027,1.7028,681500000.0
2006-04-04 03:40:00,1.7029,1.7035,1.7028,1.7031,681500000.0
2006-04-04 03:45:00,1.7032,1.7034,1.7027,1.7033,681500000.0
2006-04-04 03:50:00,1.7034,1.7035,1.7029,1.703,681500000.0
2006-04-04 03:55:00,1.7029,1.703,1.7024,1.7024,681500000.0
2006-04-04 04:00:00,1.7025,1.7034,1.702,1.703,681500000.0
2006-04-04 04:05:00,1.7029,1.7032,1.7014,1.7021,681500000.0
2006-04-04 04:10:00,1.7022,1.7024,1.7008,1.7016,681500000.0
2006-04-04 04:15:00,1.7017,1.7032,1.7016,1.7024,681500000.0
2006-04-04 04:20:00,1.7025,1.7029,1.7022,1.7026,545200000.0
2006-04-04 04:25:00,1.7025,1.7031,1.7021,1.703,681500000.0
2006-04-04 04:30:00,1.7032,1.7037,1.7028,1.7028,681500000.0
2006-04-04 04:35:00,1.7029,1.703,1.7023,1.7028,545200000.0
2006-04-04 04:40:00,1.7024,1.7026,1.7019,1.702,681500000.0
2006-04-04 04:45:00,1.7021,1.7028,1.7018,1.7025,681500000.0
2006-04-04 04:50:00,1.7026,1.7027,1.702,1.7025,681500000.0
2006-04-04 04:55:00,1.7024,1.7029,1.7023,1.7027,681500000.0
2006-04-04 05:00:00,1.7026,1.7034,1.7026,1.7033,681500000.0
2006-04-04 05:05:00,1.7034,1.7036,1.7032,1.7035,681500000.0
2006-04-04 05:10:00,1.7033,1.704,1.7032,1.7035,545200000.0
2006-04-04 05:15:00,1.7037,1.7047,1.7026,1.7042,681500000.0
2006-04-04 05:20:00,1.7044,1.7046,1.7026,1.7029,681500000.0
2006-04-04 05:25:00,1.7028,1.7029,1.7018,1.7022,681500000.0
2006-04-04 05:30:00,1.7023,1.7028,1.7023,1.7027,545200000.0
2006-04-04 05:35:00,1.7028,1.703,1.7024,1.7028,545200000.0
2006-04-04 05:40:00,1.7029,1.7043,1.7029,1.704,681500000.0
2006-04-04 05:45:00,1.7038,1.7038,1.7029,1.703,681500000.0
2006-04-04 05:50:00,1.7029,1.7034,1.7026,1.703,545200000.0
2006-04-04 05:55:00,1.7029,1.7037,1.7028,1.7032,681500000.0
2006-04-04 06:00:00,1.7031,1.7031,1.7025,1.7027,681500000.0
2006-04-04 06:05:00,1.7028,1.7033,1.7025,1.7029,681500000.0
2006-04-04 06:10:00,1.703,1.7036,1.7022,1.7026,681500000.0
2006-04-04 06:15:00,1.7027,1.7034,1.7023,1.7029,681500000.0
2006-04-04 06:20:00,1.7031,1.7031,1.7025,1.7028,681500000.0
2006-04-04 06:25:00,1.703,1.7036,1.7025,1.7031,681500000.0
2006-04-04 06:30:00,1.7032,1.7033,1.7022,1.7028,681500000.0
2006-04-04 06:35:00,1.7029,1.7038,1.7028,1.7036,681500000.0
2006-04-04 06:40:00,1.7035,1.7036,1.703,1.7031,681500000.0
2006-04-04 06:45:00,1.7032,1.7039,1.7031,1.7037,681500000.0
2006-04-04 06:50:00,1.7035,1.7037,1.7026,1.703,681500000.0
2006-04-04 06:55:00,1.7031,1.7034,1.7026,1.7033,681500000.0
2006-04-04 07:00:00,1.7032,1.7036,1.7028,1.703,681500000.0
2006-04-04 07:05:00,1.7029,1.704,1.7028,1.7034,681500000.0
2006-04-04 07:10:00,1.7035,1.7044,1.7035,1.7038,681500000.0
2006-04-04 07:15:00,1.7039,1.7043,1.7039,1.7041,681500000.0
2006-04-04 07:20:00,1.7039,1.7045,1.7037,1.7042,681500000.0
2006-04-04 07:25:00,1.7043,1.7045,1.704,1.7042,545200000.0
2006-04-04 07:30:00,1.704,1.7042,1.7033,1.7039,681500000.0
2006-04-04 07:35:00,1.7041,1.7043,1.7036,1.7039,681500000.0
2006-04-04 07:40:00,1.7038,1.7044,1.7038,1.704,681500000.0
2006-04-04 07:45:00,1.7043,1.7045,1.704,1.704,545200000.0
2006-04-04 07:50:00,1.7043,1.7043,1.7034,1.704,681500000.0
2006-04-04 07:55:00,1.7039,1.7041,1.7035,1.7035,681500000.0
2006-04-04 08:00:00,1.7036,1.7047,1.7036,1.704,681500000.0
2006-04-04 08:05:00,1.7038,1.704,1.7032,1.7032,681500000.0
2006-04-04 08:10:00,1.7034,1.7037,1.7022,1.7025,681500000.0
2006-04-04 08:15:00,1.7026,1.7029,1.7022,1.7025,681500000.0
2006-04-04 08:20:00,1.7024,1.7031,1.7023,1.7029,681500000.0
2006-04-04 08:25:00,1.7028,1.7031,1.7023,1.7026,681500000.0
2006-04-04 08:30:00,1.7025,1.7031,1.7005,1.7007,681500000.0
2006-04-04 08:35:00,1.7008,1.7011,1.6994,1.7008,681500000.0
2006-04-04 08:40:00,1.7009,1.7015,1.7002,1.7011,681500000.0
2006-04-04 08:45:00,1.701,1.7011,1.6991,1.6993,681500000.0
2006-04-04 08:50:00,1.6994,1.7003,1.6992,1.7001,681500000.0
2006-04-04 08:55:00,1.7002,1.7003,1.6989,1.6993,681500000.0
2006-04-04 09:00:00,1.6992,1.6994,1.6986,1.6991,681500000.0
2006-04-04 09:05:00,1.699,1.6994,1.6985,1.6987,681500000.0
2006-04-04 09:10:00,1.6986,1.6993,1.6983,1.699,681500000.0
2006-04-04 09:15:00,1.6991,1.6995,1.6988,1.6992,681500000.0
2006-04-04 09:20:00,1.6993,1.6998,1.6985,1.699,681500000.0
2006-04-04 09:25:00,1.6989,1.6994,1.6988,1.699,681500000.0
2006-04-04 09:30:00,1.6991,1.6997,1.6984,1.6997,681500000.0
2006-04-04 09:35:00,1.6999,1.7011,1.6997,1.7009,681500000.0
2006-04-04 09:40:00,1.7007,1.7011,1.7003,1.701,681500000.0
2006-04-04 09:45:00,1.7011,1.7024,1.701,1.7024,681500000.0
2006-04-04 09:50:00,1.7023,1.703,1.7019,1.7022,681500000.0
2006-04-04 09:55:00,1.7021,1.7025,1.7003,1.7005,681500000.0
2006-04-04 10:00:00,1.7006,1.701,1.6992,1.6992,681500000.0
2006-04-04 10:05:00,1.6991,1.7004,1.6987,1.7003,681500000.0
2006-04-04 10:10:00,1.7002,1.7017,1.6996,1.7002,681500000.0
2006-04-04 10:15:00,1.7003,1.7013,1.7001,1.7005,681500000.0
2006-04-04 10:20:00,1.7004,1.7005,1.6991,1.6998,681500000.0
2006-04-04 10:25:00,1.6996,1.7001,1.6996,1.6998,681500000.0
2006-04-04 10:30:00,1.6997,1.7002,1.6995,1.7002,681500000.0
2006-04-04 10:35:00,1.7003,1.7007,1.7,1.7003,681500000.0
2006-04-04 10:40:00,1.7002,1.7004,1.699,1.6994,681500000.0
2006-04-04 10:45:00,1.6993,1.6995,1.6982,1.6985,681500000.0
2006-04-04 10:50:00,1.6983,1.6987,1.6981,1.6985,681500000.0
2006-04-04 10:55:00,1.6983,1.6997,1.6983,1.6987,681500000.0
2006-04-04 11:00:00,1.6988,1.6992,1.6985,1.6989,681500000.0
2006-04-04 11:05:00,1.6988,1.6993,1.6987,1.6992,681500000.0
2006-04-04 11:10:00,1.6991,1.7004,1.6991,1.6998,681500000.0
2006-04-04 11:15:00,1.6999,1.7001,1.699,1.6993,681500000.0
2006-04-04 11:20:00,1.6992,1.6993,1.6965,1.6966,681500000.0
2006-04-04 11:25:00,1.6969,1.6976,1.6958,1.6973,681500000.0
2006-04-04 11:30:00,1.6971,1.6982,1.6971,1.6979,681500000.0
2006-04-04 11:35:00,1.698,1.6996,1.6978,1.6992,681500000.0
2006-04-04 11:40:00,1.6991,1.6994,1.6973,1.6978,681500000.0
2006-04-04 11:45:00,1.698,1.698,1.697,1.6974,681500000.0
2006-04-04 11:50:00,1.6972,1.6981,1.6966,1.6975,681500000.0
2006-04-04 11:55:00,1.6976,1.6982,1.6971,1.6979,681500000.0
2006-04-04 12:00:00,1.698,1.6981,1.6969,1.6971,681500000.0
2006-04-04 12:05:00,1.6973,1.6977,1.6969,1.6974,681500000.0
2006-04-04 12:10:00,1.6973,1.6976,1.6971,1.6974,681500000.0
2006-04-04 12:15:00,1.6975,1.6979,1.6973,1.6975,681500000.0
2006-04-04 12:20:00,1.6974,1.6979,1.6971,1.6976,681500000.0
2006-04-04 12:25:00,1.6977,1.6979,1.6972,1.6972,681500000.0
2006-04-04 12:30:00,1.6973,1.6975,1.6973,1.6975,681500000.0
2006-04-04 12:35:00,1.6976,1.6977,1.6972,1.6972,681500000.0
2006-04-04 12:40:00,1.6971,1.6975,1.6964,1.6966,681500000.0
2006-04-04 12:45:00,1.6965,1.6966,1.6955,1.6958,681500000.0
2006-04-04 12:50:00,1.696,1.6965,1.6957,1.6964,681500000.0
2006-04-04 12:55:00,1.6963,1.6964,1.6949,1.695,681500000.0
2006-04-04 13:00:00,1.6949,1.6954,1.6938,1.6942,681500000.0
2006-04-04 13:05:00,1.6939,1.695,1.6939,1.6945,681500000.0
2006-04-04 13:10:00,1.6943,1.6945,1.693,1.693,681500000.0
2006-04-04 13:15:00,1.6932,1.6942,1.6928,1.6928,681500000.0
2006-04-04 13:20:00,1.6929,1.6939,1.6929,1.6932,681500000.0
2006-04-04 13:25:00,1.6933,1.6935,1.6912,1.6919,681500000.0
2006-04-04 13:30:00,1.6918,1.6924,1.6911,1.692,681500000.0
2006-04-04 13:35:00,1.6917,1.6921,1.6912,1.6916,681500000.0
2006-04-04 13:40:00,1.6914,1.6919,1.6907,1.6909,681500000.0
2006-04-04 13:45:00,1.691,1.6918,1.6909,1.6917,681500000.0
2006-04-04 13:50:00,1.6918,1.6925,1.6916,1.6919,681500000.0
2006-04-04 13:55:00,1.6915,1.6922,1.6914,1.6921,681500000.0
2006-04-04 14:00:00,1.6923,1.6933,1.6912,1.6933,681500000.0
2006-04-04 14:05:00,1.6931,1.6944,1.693,1.6932,681500000.0
2006-04-04 14:10:00,1.6931,1.6953,1.6928,1.6942,681500000.0
2006-04-04 14:15:00,1.6944,1.6952,1.6935,1.6952,681500000.0
2006-04-04 14:20:00,1.6953,1.697,1.6948,1.6969,681500000.0
2006-04-04 14:25:00,1.6967,1.6979,1.6962,1.6977,681500000.0
2006-04-04 14:30:00,1.6975,1.6977,1.6963,1.6967,681500000.0
2006-04-04 14:35:00,1.6966,1.698,1.6964,1.6977,681500000.0
2006-04-04 14:40:00,1.6979,1.6991,1.6975,1.6987,681500000.0
2006-04-04 14:45:00,1.6986,1.699,1.6979,1.6985,681500000.0
2006-04-04 14:50:00,1.6983,1.7009,1.6983,1.6997,681500000.0
2006-04-04 14:55:00,1.6995,1.7007,1.699,1.6998,681500000.0
2006-04-04 15:00:00,1.6999,1.7004,1.6994,1.6998,681500000.0
2006-04-04 15:05:00,1.7,1.7002,1.6993,1.6997,681500000.0
2006-04-04 15:10:00,1.6999,1.7,1.6994,1.6996,681500000.0
2006-04-04 15:15:00,1.6995,1.7004,1.6994,1.6999,681500000.0
2006-04-04 15:20:00,1.6998,1.6999,1.6991,1.6994,681500000.0
2006-04-04 15:25:00,1.6995,1.7001,1.6991,1.6995,681500000.0
2006-04-04 15:30:00,1.6994,1.6996,1.6986,1.6986,681500000.0
2006-04-04 15:35:00,1.6985,1.6988,1.6974,1.6981,681500000.0
2006-04-04 15:40:00,1.698,1.6997,1.6977,1.6994,681500000.0
2006-04-04 15:45:00,1.6995,1.7013,1.6995,1.7012,681500000.0
2006-04-04 15:50:00,1.7013,1.7024,1.7012,1.7022,681500000.0
2006-04-04 15:55:00,1.7021,1.7031,1.7015,1.7025,681500000.0
2006-04-04 16:00:00,1.7024,1.7028,1.7013,1.7014,681500000.0
2006-04-04 16:05:00,1.7013,1.702,1.7007,1.7017,681500000.0
2006-04-04 16:10:00,1.7016,1.7022,1.7009,1.7018,681500000.0
2006-04-04 16:15:00,1.7017,1.7018,1.7004,1.7007,681500000.0
2006-04-04 16:20:00,1.7008,1.7012,1.7005,1.7012,681500000.0
2006-04-04 16:25:00,1.701,1.7018,1.7004,1.7014,681500000.0
2006-04-04 16:30:00,1.7015,1.7021,1.7007,1.7013,681500000.0
2006-04-04 16:35:00,1.7012,1.7021,1.7007,1.7018,681500000.0
2006-04-04 16:40:00,1.7017,1.7019,1.7006,1.7009,681500000.0
2006-04-04 16:45:00,1.7008,1.7011,1.7003,1.7003,681500000.0
2006-04-04 16:50:00,1.7004,1.701,1.6999,1.7001,681500000.0
2006-04-04 16:55:00,1.7,1.7014,1.6996,1.701,681500000.0
2006-04-04 17:00:00,1.7011,1.7016,1.7008,1.7013,681500000.0
2006-04-04 17:05:00,1.7014,1.7018,1.7009,1.7015,681500000.0
2006-04-04 17:10:00,1.7017,1.7018,1.7011,1.7015,681500000.0
2006-04-04 17:15:00,1.7016,1.7016,1.7002,1.7006,681500000.0
2006-04-04 17:20:00,1.7007,1.7008,1.6998,1.7006,681500000.0
2006-04-04 17:25:00,1.7008,1.7012,1.7006,1.7011,681500000.0
2006-04-04 17:30:00,1.7009,1.7014,1.7006,1.701,681500000.0
2006-04-04 17:35:00,1.7007,1.7013,1.7007,1.7011,681500000.0
2006-04-04 17:40:00,1.701,1.7013,1.7003,1.7006,681500000.0
2006-04-04 17:45:00,1.7005,1.7011,1.7004,1.701,681500000.0
2006-04-04 17:50:00,1.7011,1.7017,1.7007,1.7016,681500000.0
2006-04-04 17:55:00,1.7017,1.7017,1.7009,1.7013,681500000.0
2006-04-04 18:00:00,1.7014,1.7014,1.7007,1.7007,681500000.0
2006-04-04 18:05:00,1.7008,1.7009,1.7001,1.7002,681500000.0
2006-04-04 18:10:00,1.7003,1.7004,1.6993,1.6996,681500000.0
2006-04-04 18:15:00,1.6995,1.7004,1.6993,1.7003,681500000.0
2006-04-04 18:20:00,1.7002,1.7004,1.6995,1.6998,681500000.0
2006-04-04 18:25:00,1.6999,1.7001,1.6995,1.6998,681500000.0
2006-04-04 18:30:00,1.6997,1.7006,1.6994,1.6995,681500000.0
2006-04-04 18:35:00,1.6994,1.6996,1.6977,1.6977,681500000.0
2006-04-04 18:40:00,1.698,1.6984,1.6974,1.6984,681500000.0
2006-04-04 18:45:00,1.6983,1.6987,1.6981,1.6981,681500000.0
2006-04-04 18:50:00,1.6982,1.6987,1.698,1.6984,681500000.0
2006-04-04 18:55:00,1.6985,1.6988,1.6981,1.6985,681500000.0
2006-04-04 19:00:00,1.6984,1.6987,1.698,1.6983,681500000.0
2006-04-04 19:05:00,1.6984,1.6984,1.6977,1.6982,681500000.0
2006-04-04 19:10:00,1.6983,1.6985,1.6979,1.6982,681500000.0
2006-04-04 19:15:00,1.6981,1.6982,1.6972,1.6979,681500000.0
2006-04-04 19:20:00,1.6976,1.6983,1.6974,1.698,681500000.0
2006-04-04 19:25:00,1.6982,1.6986,1.6981,1.6982,681500000.0
2006-04-04 19:30:00,1.6983,1.6985,1.6981,1.6982,681500000.0
2006-04-04 19:35:00,1.6984,1.6984,1.6978,1.698,681500000.0
2006-04-04 19:40:00,1.6981,1.6983,1.6978,1.6979,545200000.0
2006-04-04 19:45:00,1.698,1.6982,1.6979,1.698,681500000.0
2006-04-04 19:50:00,1.6981,1.6982,1.6976,1.6978,681500000.0
2006-04-04 19:55:00,1.698,1.6984,1.6979,1.6984,681500000.0
2006-04-04 20:00:00,1.6983,1.6985,1.6978,1.6979,681500000.0
2006-04-04 20:05:00,1.698,1.698,1.6974,1.6977,681500000.0
2006-04-04 20:10:00,1.6975,1.698,1.6974,1.6979,681500000.0
2006-04-04 20:15:00,1.698,1.6987,1.6976,1.6984,681500000.0
2006-04-04 20:20:00,1.6981,1.699,1.6975,1.6981,681500000.0
2006-04-04 20:25:00,1.6982,1.7003,1.6976,1.7,681500000.0
2006-04-04 20:30:00,1.6999,1.7018,1.6999,1.7013,681500000.0
2006-04-04 20:35:00,1.7011,1.7023,1.7011,1.7019,681500000.0
2006-04-04 20:40:00,1.702,1.7021,1.7015,1.7016,681500000.0
2006-04-04 20:45:00,1.7017,1.702,1.7013,1.7018,681500000.0
2006-04-04 20:50:00,1.7017,1.7018,1.701,1.7015,681500000.0
2006-04-04 20:55:00,1.7014,1.7019,1.7009,1.7019,681500000.0
2006-04-04 21:00:00,1.7018,1.702,1.7008,1.7015,681500000.0
2006-04-04 21:05:00,1.7013,1.7016,1.7004,1.7008,681500000.0
2006-04-04 21:10:00,1.7009,1.7014,1.7007,1.7009,681500000.0
2006-04-04 21:15:00,1.7008,1.7013,1.7007,1.7007,545200000.0
2006-04-04 21:20:00,1.7008,1.701,1.7001,1.7005,681500000.0
2006-04-04 21:25:00,1.7006,1.701,1.7006,1.7008,545200000.0
2006-04-04 21:30:00,1.7007,1.7012,1.7006,1.7008,681500000.0
2006-04-04 21:35:00,1.7006,1.7009,1.7003,1.7004,545200000.0
2006-04-04 21:40:00,1.7006,1.7007,1.7004,1.7006,545200000.0
2006-04-04 21:45:00,1.7007,1.7015,1.7007,1.7012,681500000.0
2006-04-04 21:50:00,1.7013,1.7013,1.701,1.7011,681500000.0
2006-04-04 21:55:00,1.7012,1.7013,1.7009,1.7011,681500000.0
2006-04-04 22:00:00,1.7013,1.7014,1.7005,1.7005,681500000.0
2006-04-04 22:05:00,1.7004,1.7013,1.7004,1.7011,545200000.0
2006-04-04 22:10:00,1.7012,1.7012,1.7005,1.7008,545200000.0
2006-04-04 22:15:00,1.7009,1.7013,1.7009,1.7013,545200000.0
2006-04-04 22:20:00,1.7012,1.7014,1.7012,1.7013,545200000.0
2006-04-04 22:25:00,1.7012,1.7013,1.7008,1.7011,545200000.0
2006-04-04 22:30:00,1.7013,1.7013,1.701,1.7011,545200000.0
2006-04-04 22:35:00,1.7012,1.7015,1.7008,1.7009,681500000.0
2006-04-04 22:40:00,1.7008,1.7012,1.7007,1.7007,681500000.0
2006-04-04 22:45:00,1.7008,1.701,1.7006,1.7006,545200000.0
2006-04-04 22:50:00,1.7007,1.7007,1.7002,1.7004,681500000.0
2006-04-04 22:55:00,1.7005,1.7009,1.7005,1.7008,545200000.0
2006-04-04 23:00:00,1.7009,1.7011,1.6999,1.7001,681500000.0
2006-04-04 23:05:00,1.6997,1.7014,1.6997,1.7009,681500000.0
2006-04-04 23:10:00,1.7008,1.701,1.7005,1.7005,545200000.0
2006-04-04 23:15:00,1.7006,1.7006,1.7003,1.7004,545200000.0
2006-04-04 23:20:00,1.7006,1.7018,1.7005,1.7018,681500000.0
2006-04-04 23:25:00,1.7017,1.7018,1.7014,1.7016,681500000.0
2006-04-04 23:30:00,1.7017,1.7017,1.7015,1.7015,408900000.0
2006-04-04 23:35:00,1.7016,1.7019,1.7005,1.7009,681500000.0
2006-04-04 23:40:00,1.701,1.7019,1.7009,1.7016,681500000.0
2006-04-04 23:45:00,1.7015,1.7017,1.7012,1.7014,681500000.0
2006-04-04 23:50:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-04-04 23:55:00,1.7003,1.7004,1.7001,1.7002,272600000.0
2006-04-05 00:00:00,1.7003,1.7004,1.7,1.7,681500000.0
2006-04-05 00:05:00,1.6999,1.7,1.6988,1.6988,681500000.0
2006-04-05 00:10:00,1.699,1.6999,1.6988,1.6997,681500000.0
2006-04-05 00:15:00,1.6995,1.7002,1.6993,1.7001,545200000.0
2006-04-05 00:20:00,1.7002,1.7014,1.7002,1.701,681500000.0
2006-04-05 00:25:00,1.7011,1.7022,1.7011,1.7018,681500000.0
2006-04-05 00:30:00,1.7017,1.7019,1.7008,1.7014,681500000.0
2006-04-05 00:35:00,1.7013,1.7022,1.7013,1.7016,681500000.0
2006-04-05 00:40:00,1.7018,1.7018,1.701,1.7013,681500000.0
2006-04-05 00:45:00,1.7008,1.7013,1.7,1.701,545200000.0
2006-04-05 00:50:00,1.7009,1.7009,1.6999,1.6999,681500000.0
2006-04-05 00:55:00,1.6997,1.7004,1.6997,1.7003,681500000.0
2006-04-05 01:00:00,1.7004,1.7013,1.7003,1.7008,681500000.0
2006-04-05 01:05:00,1.7007,1.7011,1.7003,1.7005,681500000.0
2006-04-05 01:10:00,1.7004,1.7004,1.6998,1.7,681500000.0
2006-04-05 01:15:00,1.7001,1.7004,1.7001,1.7002,545200000.0
2006-04-05 01:20:00,1.7001,1.7004,1.6999,1.7002,681500000.0
2006-04-05 01:25:00,1.7003,1.7004,1.6986,1.6987,681500000.0
2006-04-05 01:30:00,1.699,1.6992,1.6963,1.6969,681500000.0
2006-04-05 01:35:00,1.6972,1.6982,1.6972,1.698,681500000.0
2006-04-05 01:40:00,1.6978,1.6978,1.6934,1.694,681500000.0
2006-04-05 01:45:00,1.6938,1.6958,1.6938,1.6958,681500000.0
2006-04-05 01:50:00,1.6957,1.6959,1.6946,1.6947,681500000.0
2006-04-05 01:55:00,1.6946,1.695,1.6941,1.6948,681500000.0
2006-04-05 02:00:00,1.6947,1.6954,1.6945,1.6954,681500000.0
2006-04-05 02:05:00,1.6953,1.6958,1.6951,1.6955,681500000.0
2006-04-05 02:10:00,1.6956,1.6959,1.6955,1.6958,681500000.0
2006-04-05 02:15:00,1.6959,1.6959,1.6949,1.6951,681500000.0
2006-04-05 02:20:00,1.6949,1.6954,1.6949,1.695,681500000.0
2006-04-05 02:25:00,1.6951,1.6951,1.6935,1.6944,681500000.0
2006-04-05 02:30:00,1.6943,1.6946,1.6939,1.6943,681500000.0
2006-04-05 02:35:00,1.6944,1.6945,1.694,1.6945,681500000.0
2006-04-05 02:40:00,1.6943,1.695,1.6942,1.6945,681500000.0
2006-04-05 02:45:00,1.6944,1.6959,1.6944,1.6958,681500000.0
2006-04-05 02:50:00,1.6957,1.6961,1.6949,1.6949,681500000.0
2006-04-05 02:55:00,1.695,1.6952,1.6942,1.6948,681500000.0
2006-04-05 03:00:00,1.6945,1.6951,1.6944,1.6948,408900000.0
2006-04-05 03:05:00,1.6949,1.695,1.6938,1.6938,681500000.0
2006-04-05 03:10:00,1.6939,1.6949,1.6935,1.6949,681500000.0
2006-04-05 03:15:00,1.695,1.6964,1.6948,1.6964,681500000.0
2006-04-05 03:20:00,1.6965,1.6971,1.6952,1.6968,681500000.0
2006-04-05 03:25:00,1.6969,1.698,1.6962,1.6979,681500000.0
2006-04-05 03:30:00,1.698,1.6997,1.6972,1.6996,681500000.0
2006-04-05 03:35:00,1.6997,1.7002,1.6986,1.7,681500000.0
2006-04-05 03:40:00,1.6999,1.7003,1.6991,1.6994,681500000.0
2006-04-05 03:45:00,1.6993,1.6999,1.6987,1.6998,681500000.0
2006-04-05 03:50:00,1.6994,1.6997,1.6987,1.6995,681500000.0
2006-04-05 03:55:00,1.6994,1.7,1.6993,1.6998,681500000.0
2006-04-05 04:00:00,1.7,1.7,1.6987,1.6989,681500000.0
2006-04-05 04:05:00,1.6988,1.6989,1.6981,1.6982,681500000.0
2006-04-05 04:10:00,1.6981,1.6989,1.6981,1.6988,681500000.0
2006-04-05 04:15:00,1.6989,1.6993,1.6987,1.6989,545200000.0
2006-04-05 04:20:00,1.699,1.6991,1.6987,1.6991,681500000.0
2006-04-05 04:25:00,1.699,1.6993,1.6986,1.699,681500000.0
2006-04-05 04:30:00,1.6991,1.6995,1.6988,1.6994,681500000.0
2006-04-05 04:35:00,1.6993,1.6996,1.6992,1.6994,681500000.0
2006-04-05 04:40:00,1.6995,1.6997,1.6991,1.6993,681500000.0
2006-04-05 04:45:00,1.6991,1.6995,1.6991,1.6993,545200000.0
2006-04-05 04:50:00,1.6994,1.6997,1.6992,1.6995,681500000.0
2006-04-05 04:55:00,1.6996,1.6996,1.6993,1.6995,681500000.0
2006-04-05 05:00:00,1.6996,1.6999,1.699,1.6992,681500000.0
2006-04-05 05:05:00,1.6993,1.6997,1.6991,1.6992,681500000.0
2006-04-05 05:10:00,1.6993,1.6995,1.6984,1.699,681500000.0
2006-04-05 05:15:00,1.6991,1.6994,1.6988,1.6991,681500000.0
2006-04-05 05:20:00,1.6992,1.6997,1.6985,1.6989,681500000.0
2006-04-05 05:25:00,1.6987,1.6992,1.6981,1.6991,681500000.0
2006-04-05 05:30:00,1.699,1.699,1.698,1.6982,681500000.0
2006-04-05 05:35:00,1.6983,1.6984,1.6975,1.6975,681500000.0
2006-04-05 05:40:00,1.6974,1.6981,1.6971,1.6976,681500000.0
2006-04-05 05:45:00,1.6977,1.6982,1.6975,1.6978,681500000.0
2006-04-05 05:50:00,1.698,1.698,1.6973,1.6974,681500000.0
2006-04-05 05:55:00,1.6973,1.6978,1.6967,1.6967,681500000.0
2006-04-05 06:00:00,1.6969,1.697,1.6962,1.6966,681500000.0
2006-04-05 06:05:00,1.6965,1.6969,1.6962,1.6965,681500000.0
2006-04-05 06:10:00,1.6966,1.6971,1.6961,1.6971,681500000.0
2006-04-05 06:15:00,1.6972,1.6978,1.6971,1.6972,681500000.0
2006-04-05 06:20:00,1.6971,1.6971,1.6964,1.6967,681500000.0
2006-04-05 06:25:00,1.6968,1.6973,1.6966,1.6966,545200000.0
2006-04-05 06:30:00,1.6967,1.6974,1.6966,1.6972,545200000.0
2006-04-05 06:35:00,1.6974,1.6978,1.697,1.6973,681500000.0
2006-04-05 06:40:00,1.6972,1.6975,1.6969,1.6974,681500000.0
2006-04-05 06:45:00,1.6975,1.6975,1.6967,1.697,681500000.0
2006-04-05 06:50:00,1.6971,1.6977,1.6968,1.6973,681500000.0
2006-04-05 06:55:00,1.6974,1.698,1.6969,1.6978,681500000.0
2006-04-05 07:00:00,1.6977,1.6981,1.6974,1.6974,681500000.0
2006-04-05 07:05:00,1.6975,1.6978,1.6971,1.6972,681500000.0
2006-04-05 07:10:00,1.6971,1.6972,1.696,1.6962,681500000.0
2006-04-05 07:15:00,1.6963,1.6971,1.6963,1.6968,681500000.0
2006-04-05 07:20:00,1.6966,1.6975,1.6964,1.6966,681500000.0
2006-04-05 07:25:00,1.6968,1.6968,1.6962,1.6963,681500000.0
2006-04-05 07:30:00,1.6962,1.6968,1.6961,1.6962,681500000.0
2006-04-05 07:35:00,1.6964,1.6974,1.6961,1.697,681500000.0
2006-04-05 07:40:00,1.6969,1.6974,1.6967,1.6971,681500000.0
2006-04-05 07:45:00,1.6973,1.6978,1.6971,1.6976,681500000.0
2006-04-05 07:50:00,1.6978,1.6981,1.6975,1.6978,681500000.0
2006-04-05 07:55:00,1.6977,1.6996,1.6973,1.6996,681500000.0
2006-04-05 08:00:00,1.6995,1.6995,1.698,1.6984,681500000.0
2006-04-05 08:05:00,1.6983,1.6983,1.6967,1.6967,681500000.0
2006-04-05 08:10:00,1.6969,1.6978,1.6967,1.6978,681500000.0
2006-04-05 08:15:00,1.6976,1.6978,1.6973,1.6975,681500000.0
2006-04-05 08:20:00,1.6974,1.6978,1.6972,1.6977,681500000.0
2006-04-05 08:25:00,1.6976,1.6976,1.697,1.6972,681500000.0
2006-04-05 08:30:00,1.6973,1.6975,1.6969,1.6969,681500000.0
2006-04-05 08:35:00,1.697,1.6973,1.6966,1.6966,681500000.0
2006-04-05 08:40:00,1.6965,1.6967,1.6956,1.6963,681500000.0
2006-04-05 08:45:00,1.6965,1.697,1.6962,1.6963,681500000.0
2006-04-05 08:50:00,1.6962,1.6962,1.6946,1.6949,681500000.0
2006-04-05 08:55:00,1.695,1.6952,1.6943,1.6949,681500000.0
2006-04-05 09:00:00,1.695,1.6951,1.6943,1.6943,681500000.0
2006-04-05 09:05:00,1.6944,1.6949,1.694,1.6943,681500000.0
2006-04-05 09:10:00,1.6944,1.6944,1.6937,1.694,681500000.0
2006-04-05 09:15:00,1.6941,1.695,1.6935,1.6949,681500000.0
2006-04-05 09:20:00,1.6948,1.6955,1.6946,1.6952,681500000.0
2006-04-05 09:25:00,1.6953,1.6961,1.6953,1.6959,681500000.0
2006-04-05 09:30:00,1.6958,1.6958,1.6933,1.694,681500000.0
2006-04-05 09:35:00,1.6941,1.6947,1.6934,1.6947,681500000.0
2006-04-05 09:40:00,1.6946,1.6952,1.6944,1.6947,681500000.0
2006-04-05 09:45:00,1.6948,1.695,1.6934,1.6936,681500000.0
2006-04-05 09:50:00,1.693,1.6943,1.693,1.6931,681500000.0
2006-04-05 09:55:00,1.6932,1.6938,1.6928,1.6933,681500000.0
2006-04-05 10:00:00,1.6934,1.6937,1.6921,1.6933,681500000.0
2006-04-05 10:05:00,1.6934,1.6936,1.6928,1.6933,681500000.0
2006-04-05 10:10:00,1.6934,1.6942,1.6932,1.6936,681500000.0
2006-04-05 10:15:00,1.6935,1.6945,1.6935,1.6944,681500000.0
2006-04-05 10:20:00,1.6943,1.6955,1.694,1.6955,681500000.0
2006-04-05 10:25:00,1.6956,1.6962,1.695,1.6954,681500000.0
2006-04-05 10:30:00,1.6953,1.6962,1.6952,1.6956,681500000.0
2006-04-05 10:35:00,1.6954,1.696,1.6952,1.696,681500000.0
2006-04-05 10:40:00,1.6961,1.6975,1.696,1.6972,681500000.0
2006-04-05 10:45:00,1.6973,1.6976,1.6967,1.6971,681500000.0
2006-04-05 10:50:00,1.6972,1.6978,1.6965,1.6975,681500000.0
2006-04-05 10:55:00,1.6972,1.6976,1.697,1.6971,681500000.0
2006-04-05 11:00:00,1.697,1.6972,1.6961,1.6965,681500000.0
2006-04-05 11:05:00,1.6963,1.6968,1.6955,1.6958,681500000.0
2006-04-05 11:10:00,1.6957,1.6959,1.6947,1.6953,681500000.0
2006-04-05 11:15:00,1.6954,1.696,1.6953,1.6958,681500000.0
2006-04-05 11:20:00,1.6957,1.6961,1.6955,1.6957,681500000.0
2006-04-05 11:25:00,1.6956,1.6961,1.6951,1.6955,681500000.0
2006-04-05 11:30:00,1.6954,1.6956,1.6949,1.6953,681500000.0
2006-04-05 11:35:00,1.6952,1.6954,1.6941,1.6945,681500000.0
2006-04-05 11:40:00,1.6947,1.695,1.6939,1.6946,681500000.0
2006-04-05 11:45:00,1.6945,1.6945,1.6935,1.6943,681500000.0
2006-04-05 11:50:00,1.6944,1.6951,1.6943,1.6947,681500000.0
2006-04-05 11:55:00,1.6948,1.6954,1.6947,1.6954,681500000.0
2006-04-05 12:00:00,1.6953,1.6955,1.6944,1.6948,681500000.0
2006-04-05 12:05:00,1.6947,1.6949,1.6937,1.694,681500000.0
2006-04-05 12:10:00,1.6941,1.6942,1.6928,1.6931,681500000.0
2006-04-05 12:15:00,1.6932,1.6935,1.6918,1.6922,681500000.0
2006-04-05 12:20:00,1.6923,1.6928,1.6922,1.6928,681500000.0
2006-04-05 12:25:00,1.693,1.6931,1.6923,1.6925,681500000.0
2006-04-05 12:30:00,1.6924,1.6926,1.691,1.691,681500000.0
2006-04-05 12:35:00,1.6911,1.6917,1.6909,1.6917,545200000.0
2006-04-05 12:40:00,1.6919,1.6928,1.6918,1.6926,681500000.0
2006-04-05 12:45:00,1.6927,1.693,1.6924,1.6925,681500000.0
2006-04-05 12:50:00,1.6926,1.6928,1.6919,1.6921,681500000.0
2006-04-05 12:55:00,1.692,1.6929,1.6915,1.692,681500000.0
2006-04-05 13:00:00,1.6919,1.6922,1.6915,1.6916,681500000.0
2006-04-05 13:05:00,1.6918,1.6929,1.6917,1.6922,681500000.0
2006-04-05 13:10:00,1.6921,1.6926,1.6918,1.6924,681500000.0
2006-04-05 13:15:00,1.6925,1.6926,1.692,1.6924,681500000.0
2006-04-05 13:20:00,1.6923,1.6925,1.6917,1.6922,545200000.0
2006-04-05 13:25:00,1.6923,1.6926,1.6921,1.6925,681500000.0
2006-04-05 13:30:00,1.6926,1.6928,1.6922,1.6927,681500000.0
2006-04-05 13:35:00,1.6926,1.6929,1.6908,1.6913,681500000.0
2006-04-05 13:40:00,1.6909,1.6918,1.6908,1.6917,681500000.0
2006-04-05 13:45:00,1.6919,1.6922,1.6918,1.692,681500000.0
2006-04-05 13:50:00,1.6921,1.6926,1.6915,1.6918,681500000.0
2006-04-05 13:55:00,1.6921,1.6921,1.6911,1.6916,681500000.0
2006-04-05 14:00:00,1.6917,1.6922,1.6914,1.6917,681500000.0
2006-04-05 14:05:00,1.6916,1.6919,1.6911,1.6911,681500000.0
2006-04-05 14:10:00,1.6912,1.6918,1.6906,1.6917,681500000.0
2006-04-05 14:15:00,1.6918,1.6923,1.6916,1.6923,681500000.0
2006-04-05 14:20:00,1.6921,1.6925,1.6916,1.6921,681500000.0
2006-04-05 14:25:00,1.692,1.6926,1.6916,1.6925,681500000.0
2006-04-05 14:30:00,1.6926,1.6929,1.6913,1.6915,681500000.0
2006-04-05 14:35:00,1.6916,1.6919,1.6897,1.6904,681500000.0
2006-04-05 14:40:00,1.6903,1.6906,1.6898,1.6904,681500000.0
2006-04-05 14:45:00,1.6903,1.6913,1.6903,1.6906,681500000.0
2006-04-05 14:50:00,1.6905,1.6914,1.6904,1.691,681500000.0
2006-04-05 14:55:00,1.6911,1.6915,1.6904,1.691,681500000.0
2006-04-05 15:00:00,1.6909,1.6913,1.6903,1.6904,681500000.0
2006-04-05 15:05:00,1.6903,1.6908,1.6893,1.6903,681500000.0
2006-04-05 15:10:00,1.6902,1.6914,1.69,1.6906,681500000.0
2006-04-05 15:15:00,1.6907,1.6914,1.6904,1.691,681500000.0
2006-04-05 15:20:00,1.6911,1.6921,1.6909,1.6919,681500000.0
2006-04-05 15:25:00,1.692,1.692,1.6907,1.6913,681500000.0
2006-04-05 15:30:00,1.6911,1.6915,1.6904,1.6912,545200000.0
2006-04-05 15:35:00,1.6907,1.6909,1.6892,1.6909,681500000.0
2006-04-05 15:40:00,1.691,1.6915,1.6903,1.6908,681500000.0
2006-04-05 15:45:00,1.6907,1.6917,1.6904,1.6913,681500000.0
2006-04-05 15:50:00,1.6914,1.6915,1.6906,1.691,681500000.0
2006-04-05 15:55:00,1.6912,1.6929,1.691,1.6926,681500000.0
2006-04-05 16:00:00,1.6914,1.693,1.6912,1.6917,681500000.0
2006-04-05 16:05:00,1.6918,1.6918,1.6899,1.6902,681500000.0
2006-04-05 16:10:00,1.6897,1.6906,1.6894,1.6899,681500000.0
2006-04-05 16:15:00,1.6897,1.6899,1.689,1.6894,681500000.0
2006-04-05 16:20:00,1.6896,1.69,1.6884,1.689,681500000.0
2006-04-05 16:25:00,1.6891,1.6893,1.687,1.6873,681500000.0
2006-04-05 16:30:00,1.6872,1.6884,1.6871,1.6884,681500000.0
2006-04-05 16:35:00,1.6883,1.6891,1.6881,1.689,681500000.0
2006-04-05 16:40:00,1.6888,1.6889,1.6882,1.6885,681500000.0
2006-04-05 16:45:00,1.6881,1.6892,1.6876,1.6892,681500000.0
2006-04-05 16:50:00,1.689,1.6896,1.6879,1.6881,681500000.0
2006-04-05 16:55:00,1.6882,1.6887,1.6868,1.6868,681500000.0
2006-04-05 17:00:00,1.687,1.6879,1.6869,1.6877,681500000.0
2006-04-05 17:05:00,1.6878,1.6883,1.6873,1.688,681500000.0
2006-04-05 17:10:00,1.6881,1.6897,1.6878,1.6896,681500000.0
2006-04-05 17:15:00,1.6895,1.6902,1.6892,1.6898,681500000.0
2006-04-05 17:20:00,1.6899,1.6901,1.6888,1.689,681500000.0
2006-04-05 17:25:00,1.6889,1.6891,1.6883,1.689,681500000.0
2006-04-05 17:30:00,1.6889,1.6889,1.6872,1.6879,681500000.0
2006-04-05 17:35:00,1.6878,1.6879,1.6862,1.687,681500000.0
2006-04-05 17:40:00,1.6868,1.6871,1.6862,1.6869,681500000.0
2006-04-05 17:45:00,1.687,1.6876,1.6867,1.6876,681500000.0
2006-04-05 17:50:00,1.6872,1.6887,1.6868,1.6884,681500000.0
2006-04-05 17:55:00,1.6885,1.689,1.6881,1.689,681500000.0
2006-04-05 18:00:00,1.6889,1.6889,1.688,1.6884,681500000.0
2006-04-05 18:05:00,1.6885,1.689,1.6883,1.6886,681500000.0
2006-04-05 18:10:00,1.6887,1.6893,1.6884,1.6885,681500000.0
2006-04-05 18:15:00,1.6884,1.6885,1.6878,1.6878,681500000.0
2006-04-05 18:20:00,1.6877,1.6884,1.6876,1.6877,681500000.0
2006-04-05 18:25:00,1.6879,1.6881,1.6876,1.6879,681500000.0
2006-04-05 18:30:00,1.6878,1.6881,1.6874,1.6874,681500000.0
2006-04-05 18:35:00,1.6875,1.6883,1.6874,1.688,681500000.0
2006-04-05 18:40:00,1.6878,1.6891,1.6878,1.6886,681500000.0
2006-04-05 18:45:00,1.6887,1.6893,1.6885,1.6892,681500000.0
2006-04-05 18:50:00,1.689,1.6896,1.6888,1.689,681500000.0
2006-04-05 18:55:00,1.6892,1.6895,1.6887,1.6891,681500000.0
2006-04-05 19:00:00,1.6892,1.6896,1.689,1.6891,681500000.0
2006-04-05 19:05:00,1.689,1.6896,1.6887,1.6896,545200000.0
2006-04-05 19:10:00,1.6895,1.6899,1.6888,1.6889,681500000.0
2006-04-05 19:15:00,1.6888,1.6888,1.6873,1.6877,681500000.0
2006-04-05 19:20:00,1.6876,1.6881,1.6873,1.6881,681500000.0
2006-04-05 19:25:00,1.688,1.6883,1.6877,1.6881,681500000.0
2006-04-05 19:30:00,1.6882,1.6885,1.6879,1.688,681500000.0
2006-04-05 19:35:00,1.6879,1.6882,1.6877,1.688,681500000.0
2006-04-05 19:40:00,1.6881,1.6881,1.6867,1.6872,681500000.0
2006-04-05 19:45:00,1.6871,1.6873,1.6864,1.6873,681500000.0
2006-04-05 19:50:00,1.6872,1.6872,1.686,1.6864,681500000.0
2006-04-05 19:55:00,1.6863,1.6876,1.6863,1.6868,681500000.0
2006-04-05 20:00:00,1.6867,1.6867,1.6861,1.6865,681500000.0
2006-04-05 20:05:00,1.6866,1.6868,1.6862,1.6866,681500000.0
2006-04-05 20:10:00,1.6867,1.6872,1.6862,1.6872,681500000.0
2006-04-05 20:15:00,1.687,1.6874,1.687,1.6871,545200000.0
2006-04-05 20:20:00,1.6873,1.6877,1.6871,1.6874,681500000.0
2006-04-05 20:25:00,1.6873,1.6875,1.687,1.6872,681500000.0
2006-04-05 20:30:00,1.6871,1.6874,1.687,1.6871,545200000.0
2006-04-05 20:35:00,1.6873,1.6876,1.6869,1.6871,681500000.0
2006-04-05 20:40:00,1.6873,1.6876,1.687,1.6873,681500000.0
2006-04-05 20:45:00,1.6874,1.6876,1.687,1.6872,681500000.0
2006-04-05 20:50:00,1.687,1.6872,1.6868,1.6869,681500000.0
2006-04-05 20:55:00,1.6868,1.6874,1.6864,1.6866,681500000.0
2006-04-05 21:00:00,1.6867,1.6874,1.686,1.6872,681500000.0
2006-04-05 21:05:00,1.6871,1.6875,1.6869,1.6873,681500000.0
2006-04-05 21:10:00,1.6872,1.6882,1.687,1.6879,681500000.0
2006-04-05 21:15:00,1.688,1.6886,1.6876,1.6881,681500000.0
2006-04-05 21:20:00,1.6879,1.689,1.6879,1.6887,681500000.0
2006-04-05 21:25:00,1.6884,1.6886,1.6874,1.6875,681500000.0
2006-04-05 21:30:00,1.6878,1.688,1.6872,1.6872,681500000.0
2006-04-05 21:35:00,1.6873,1.6876,1.6872,1.6875,681500000.0
2006-04-05 21:40:00,1.6874,1.688,1.6873,1.688,681500000.0
2006-04-05 21:45:00,1.6882,1.6886,1.6881,1.6886,681500000.0
2006-04-05 21:50:00,1.6885,1.6887,1.6884,1.6886,545200000.0
2006-04-05 21:55:00,1.6887,1.6889,1.6886,1.6889,545200000.0
2006-04-05 22:00:00,1.6888,1.689,1.6884,1.6885,681500000.0
2006-04-05 22:05:00,1.6884,1.6885,1.6875,1.6876,681500000.0
2006-04-05 22:10:00,1.6875,1.6879,1.6873,1.6876,681500000.0
2006-04-05 22:15:00,1.6878,1.6878,1.6874,1.6874,681500000.0
2006-04-05 22:20:00,1.6875,1.6879,1.6875,1.6879,681500000.0
2006-04-05 22:25:00,1.6878,1.6883,1.6877,1.688,681500000.0
2006-04-05 22:30:00,1.6881,1.6888,1.688,1.6888,681500000.0
2006-04-05 22:35:00,1.6886,1.6886,1.6878,1.6886,681500000.0
2006-04-05 22:40:00,1.6885,1.6886,1.6878,1.688,681500000.0
2006-04-05 22:45:00,1.6879,1.688,1.6878,1.688,545200000.0
2006-04-05 22:50:00,1.6879,1.6882,1.6876,1.6878,681500000.0
2006-04-05 22:55:00,1.6877,1.688,1.6873,1.6874,681500000.0
2006-04-05 23:00:00,1.6876,1.6883,1.6876,1.6879,681500000.0
2006-04-05 23:05:00,1.6877,1.6877,1.686,1.6873,681500000.0
2006-04-05 23:10:00,1.6874,1.6879,1.687,1.6871,681500000.0
2006-04-05 23:15:00,1.687,1.6881,1.687,1.688,545200000.0
2006-04-05 23:20:00,1.6881,1.6882,1.6876,1.6878,545200000.0
2006-04-05 23:25:00,1.6877,1.6885,1.6873,1.6876,681500000.0
2006-04-05 23:30:00,1.6875,1.688,1.6872,1.6875,681500000.0
2006-04-05 23:35:00,1.6873,1.6889,1.6873,1.6882,681500000.0
2006-04-05 23:40:00,1.6883,1.6892,1.6882,1.6892,681500000.0
2006-04-05 23:45:00,1.6893,1.6893,1.6891,1.6891,681500000.0
2006-04-05 23:50:00,1.6892,1.6893,1.6889,1.6891,408900000.0
2006-04-05 23:55:00,1.6889,1.6892,1.6887,1.6887,681500000.0
2006-04-06 00:00:00,1.6886,1.6893,1.6886,1.6893,681500000.0
2006-04-06 00:05:00,1.6892,1.6896,1.689,1.6892,681500000.0
2006-04-06 00:10:00,1.689,1.6894,1.6888,1.6891,681500000.0
2006-04-06 00:15:00,1.6889,1.6891,1.688,1.6883,681500000.0
2006-04-06 00:20:00,1.6885,1.6885,1.6883,1.6885,681500000.0
2006-04-06 00:25:00,1.6884,1.6888,1.688,1.6884,681500000.0
2006-04-06 00:30:00,1.6883,1.6887,1.6877,1.688,681500000.0
2006-04-06 00:35:00,1.6881,1.6887,1.688,1.6884,681500000.0
2006-04-06 00:40:00,1.6883,1.6888,1.6883,1.6888,681500000.0
2006-04-06 00:45:00,1.6887,1.6896,1.6887,1.6896,681500000.0
2006-04-06 00:50:00,1.6897,1.6897,1.6891,1.6894,681500000.0
2006-04-06 00:55:00,1.6895,1.6896,1.6889,1.6896,681500000.0
2006-04-06 01:00:00,1.6895,1.6895,1.6885,1.6892,681500000.0
2006-04-06 01:05:00,1.6893,1.6897,1.6891,1.6895,545200000.0
2006-04-06 01:10:00,1.6896,1.69,1.6891,1.6894,681500000.0
2006-04-06 01:15:00,1.6893,1.6898,1.689,1.6898,681500000.0
2006-04-06 01:20:00,1.6897,1.69,1.689,1.6897,681500000.0
2006-04-06 01:25:00,1.6898,1.6898,1.6885,1.6888,681500000.0
2006-04-06 01:30:00,1.6887,1.6893,1.6886,1.6888,681500000.0
2006-04-06 01:35:00,1.689,1.689,1.6888,1.6888,272600000.0
2006-04-06 01:40:00,1.6889,1.6894,1.6888,1.6892,545200000.0
2006-04-06 01:45:00,1.6891,1.6892,1.6884,1.6885,408900000.0
2006-04-06 01:50:00,1.6886,1.6889,1.6886,1.6887,545200000.0
2006-04-06 01:55:00,1.6888,1.6898,1.6888,1.6895,545200000.0
2006-04-06 02:00:00,1.6896,1.6896,1.6887,1.6893,681500000.0
2006-04-06 02:05:00,1.6894,1.6896,1.6888,1.6892,681500000.0
2006-04-06 02:10:00,1.6891,1.6903,1.689,1.6903,681500000.0
2006-04-06 02:15:00,1.6902,1.6909,1.6901,1.6906,681500000.0
2006-04-06 02:20:00,1.6907,1.6908,1.6895,1.6902,681500000.0
2006-04-06 02:25:00,1.69,1.6915,1.6898,1.6913,681500000.0
2006-04-06 02:30:00,1.6912,1.6915,1.6903,1.6905,681500000.0
2006-04-06 02:35:00,1.6906,1.691,1.6904,1.691,681500000.0
2006-04-06 02:40:00,1.6909,1.6911,1.6903,1.6905,681500000.0
2006-04-06 02:45:00,1.6904,1.6907,1.6898,1.6902,681500000.0
2006-04-06 02:50:00,1.6903,1.6904,1.6899,1.6899,681500000.0
2006-04-06 02:55:00,1.69,1.6907,1.6898,1.69,681500000.0
2006-04-06 03:00:00,1.6899,1.69,1.6894,1.6899,681500000.0
2006-04-06 03:05:00,1.6897,1.6899,1.6882,1.6884,681500000.0
2006-04-06 03:10:00,1.6887,1.689,1.6883,1.6884,545200000.0
2006-04-06 03:15:00,1.6885,1.6887,1.6881,1.6883,681500000.0
2006-04-06 03:20:00,1.6884,1.6888,1.6882,1.6887,681500000.0
2006-04-06 03:25:00,1.6888,1.6893,1.6876,1.6876,681500000.0
2006-04-06 03:30:00,1.6877,1.6878,1.684,1.6871,681500000.0
2006-04-06 03:35:00,1.6872,1.6893,1.6872,1.6887,681500000.0
2006-04-06 03:40:00,1.6888,1.6894,1.6873,1.6877,681500000.0
2006-04-06 03:45:00,1.6878,1.6884,1.6874,1.6876,681500000.0
2006-04-06 03:50:00,1.6877,1.6891,1.6877,1.6883,681500000.0
2006-04-06 03:55:00,1.6885,1.6885,1.6864,1.6865,681500000.0
2006-04-06 04:00:00,1.6866,1.6872,1.6866,1.6872,681500000.0
2006-04-06 04:05:00,1.687,1.6873,1.6855,1.6855,681500000.0
2006-04-06 04:10:00,1.6856,1.686,1.6849,1.6858,681500000.0
2006-04-06 04:15:00,1.6857,1.6857,1.6847,1.6851,681500000.0
2006-04-06 04:20:00,1.6849,1.6856,1.6849,1.6849,681500000.0
2006-04-06 04:25:00,1.6851,1.686,1.6851,1.6856,681500000.0
2006-04-06 04:30:00,1.6857,1.6861,1.6856,1.686,681500000.0
2006-04-06 04:35:00,1.6861,1.6864,1.6859,1.6862,681500000.0
2006-04-06 04:40:00,1.6863,1.6866,1.686,1.6861,681500000.0
2006-04-06 04:45:00,1.686,1.6863,1.685,1.6856,681500000.0
2006-04-06 04:50:00,1.6855,1.6863,1.6855,1.6862,681500000.0
2006-04-06 04:55:00,1.6861,1.6866,1.6861,1.6864,681500000.0
2006-04-06 05:00:00,1.6863,1.6863,1.6858,1.686,681500000.0
2006-04-06 05:05:00,1.6861,1.6869,1.6858,1.6866,681500000.0
2006-04-06 05:10:00,1.6865,1.6868,1.6857,1.6861,681500000.0
2006-04-06 05:15:00,1.686,1.6865,1.6858,1.6861,545200000.0
2006-04-06 05:20:00,1.6862,1.6865,1.6859,1.6862,681500000.0
2006-04-06 05:25:00,1.6861,1.6867,1.6859,1.6859,681500000.0
2006-04-06 05:30:00,1.6858,1.6863,1.6855,1.6861,681500000.0
2006-04-06 05:35:00,1.6862,1.6862,1.6857,1.6861,545200000.0
2006-04-06 05:40:00,1.6859,1.6861,1.6857,1.6857,681500000.0
2006-04-06 05:45:00,1.6858,1.686,1.6856,1.6856,681500000.0
2006-04-06 05:50:00,1.6857,1.6858,1.6853,1.6857,681500000.0
2006-04-06 05:55:00,1.6856,1.6867,1.6855,1.6864,681500000.0
2006-04-06 06:00:00,1.6865,1.6867,1.6861,1.6865,681500000.0
2006-04-06 06:05:00,1.6866,1.6868,1.6861,1.6863,681500000.0
2006-04-06 06:10:00,1.6862,1.6863,1.6855,1.6855,408900000.0
2006-04-06 06:15:00,1.6854,1.6857,1.6852,1.6855,681500000.0
2006-04-06 06:20:00,1.6856,1.6861,1.6852,1.6859,545200000.0
2006-04-06 06:25:00,1.6861,1.6862,1.6859,1.6861,408900000.0
2006-04-06 06:30:00,1.6864,1.6864,1.6859,1.6859,545200000.0
2006-04-06 06:35:00,1.686,1.6862,1.6856,1.6859,681500000.0
2006-04-06 06:40:00,1.686,1.6861,1.6858,1.6859,545200000.0
2006-04-06 06:45:00,1.686,1.6862,1.6856,1.6861,681500000.0
2006-04-06 06:50:00,1.6862,1.6862,1.6856,1.6856,545200000.0
2006-04-06 06:55:00,1.6857,1.6859,1.6856,1.6859,545200000.0
2006-04-06 07:00:00,1.6858,1.6859,1.6851,1.6857,681500000.0
2006-04-06 07:05:00,1.6858,1.686,1.6852,1.6852,681500000.0
2006-04-06 07:10:00,1.685,1.6852,1.6843,1.6847,681500000.0
2006-04-06 07:15:00,1.6844,1.6852,1.6844,1.6848,681500000.0
2006-04-06 07:20:00,1.6849,1.685,1.6841,1.6846,681500000.0
2006-04-06 07:25:00,1.6845,1.6847,1.6839,1.6847,545200000.0
2006-04-06 07:30:00,1.6846,1.685,1.6844,1.6847,681500000.0
2006-04-06 07:35:00,1.6846,1.6847,1.6843,1.6844,681500000.0
2006-04-06 07:40:00,1.6845,1.6847,1.6841,1.6844,681500000.0
2006-04-06 07:45:00,1.6843,1.6847,1.6841,1.6842,681500000.0
2006-04-06 07:50:00,1.6844,1.6845,1.684,1.6842,681500000.0
2006-04-06 07:55:00,1.6844,1.6853,1.6842,1.6846,681500000.0
2006-04-06 08:00:00,1.6845,1.6852,1.6845,1.6847,681500000.0
2006-04-06 08:05:00,1.6846,1.6851,1.6839,1.6849,681500000.0
2006-04-06 08:10:00,1.685,1.6852,1.6848,1.6849,681500000.0
2006-04-06 08:15:00,1.685,1.6855,1.6847,1.6853,681500000.0
2006-04-06 08:20:00,1.6854,1.6857,1.6849,1.6855,681500000.0
2006-04-06 08:25:00,1.6853,1.6858,1.6848,1.6856,681500000.0
2006-04-06 08:30:00,1.6855,1.6856,1.6849,1.6852,681500000.0
2006-04-06 08:35:00,1.6855,1.6858,1.6844,1.6847,681500000.0
2006-04-06 08:40:00,1.6846,1.6848,1.6842,1.6843,681500000.0
2006-04-06 08:45:00,1.6841,1.6857,1.6841,1.6854,681500000.0
2006-04-06 08:50:00,1.6853,1.6856,1.6845,1.6856,681500000.0
2006-04-06 08:55:00,1.6855,1.6863,1.6851,1.6854,681500000.0
2006-04-06 09:00:00,1.6853,1.6859,1.6844,1.6847,681500000.0
2006-04-06 09:05:00,1.6849,1.6853,1.6835,1.6835,681500000.0
2006-04-06 09:10:00,1.6834,1.6834,1.6817,1.6822,681500000.0
2006-04-06 09:15:00,1.682,1.682,1.6806,1.6814,681500000.0
2006-04-06 09:20:00,1.6812,1.6815,1.6793,1.681,681500000.0
2006-04-06 09:25:00,1.6811,1.6814,1.6802,1.6809,681500000.0
2006-04-06 09:30:00,1.6812,1.6815,1.6803,1.6813,681500000.0
2006-04-06 09:35:00,1.6809,1.6817,1.6807,1.681,681500000.0
2006-04-06 09:40:00,1.6811,1.6816,1.6806,1.6806,681500000.0
2006-04-06 09:45:00,1.6807,1.6811,1.6802,1.6804,681500000.0
2006-04-06 09:50:00,1.6803,1.6806,1.6796,1.6801,681500000.0
2006-04-06 09:55:00,1.6802,1.6806,1.6798,1.6803,681500000.0
2006-04-06 10:00:00,1.6801,1.6808,1.68,1.6806,681500000.0
2006-04-06 10:05:00,1.6805,1.6807,1.68,1.6807,681500000.0
2006-04-06 10:10:00,1.6809,1.682,1.6805,1.6818,681500000.0
2006-04-06 10:15:00,1.6817,1.6823,1.6811,1.6814,681500000.0
2006-04-06 10:20:00,1.6816,1.6816,1.6803,1.6808,681500000.0
2006-04-06 10:25:00,1.681,1.6815,1.6806,1.6812,681500000.0
2006-04-06 10:30:00,1.6813,1.682,1.6811,1.6817,681500000.0
2006-04-06 10:35:00,1.6816,1.682,1.6811,1.6817,681500000.0
2006-04-06 10:40:00,1.6818,1.682,1.6813,1.6816,681500000.0
2006-04-06 10:45:00,1.6817,1.682,1.6809,1.6809,681500000.0
2006-04-06 10:50:00,1.681,1.682,1.6808,1.6817,681500000.0
2006-04-06 10:55:00,1.6816,1.6846,1.6816,1.6824,681500000.0
2006-04-06 11:00:00,1.6826,1.6833,1.682,1.6822,681500000.0
2006-04-06 11:05:00,1.6823,1.6829,1.6821,1.6827,681500000.0
2006-04-06 11:10:00,1.6828,1.6836,1.6824,1.6825,681500000.0
2006-04-06 11:15:00,1.6828,1.6841,1.6823,1.6836,681500000.0
2006-04-06 11:20:00,1.6837,1.6841,1.6832,1.6836,681500000.0
2006-04-06 11:25:00,1.6835,1.6842,1.6831,1.6841,681500000.0
2006-04-06 11:30:00,1.684,1.684,1.6829,1.6835,681500000.0
2006-04-06 11:35:00,1.6836,1.6839,1.6831,1.6832,681500000.0
2006-04-06 11:40:00,1.683,1.6839,1.6829,1.6833,681500000.0
2006-04-06 11:45:00,1.6832,1.6839,1.683,1.683,681500000.0
2006-04-06 11:50:00,1.6829,1.6835,1.6818,1.6819,681500000.0
2006-04-06 11:55:00,1.682,1.6828,1.6819,1.6827,681500000.0
2006-04-06 12:00:00,1.6826,1.6827,1.6816,1.6827,681500000.0
2006-04-06 12:05:00,1.6824,1.6829,1.6819,1.6824,681500000.0
2006-04-06 12:10:00,1.6823,1.6825,1.6804,1.6808,681500000.0
2006-04-06 12:15:00,1.6812,1.6828,1.6808,1.6819,681500000.0
2006-04-06 12:20:00,1.6821,1.6828,1.6818,1.6821,681500000.0
2006-04-06 12:25:00,1.682,1.6829,1.6815,1.6816,681500000.0
2006-04-06 12:30:00,1.6817,1.6825,1.6815,1.6816,681500000.0
2006-04-06 12:35:00,1.6815,1.6827,1.6815,1.6824,681500000.0
2006-04-06 12:40:00,1.6822,1.6824,1.6817,1.682,681500000.0
2006-04-06 12:45:00,1.6821,1.6839,1.6821,1.6831,681500000.0
2006-04-06 12:50:00,1.6832,1.6839,1.6829,1.6835,681500000.0
2006-04-06 12:55:00,1.6836,1.6836,1.6817,1.6821,681500000.0
2006-04-06 13:00:00,1.682,1.6824,1.6817,1.6817,681500000.0
2006-04-06 13:05:00,1.6818,1.6821,1.6816,1.682,681500000.0
2006-04-06 13:10:00,1.6819,1.6821,1.6807,1.6809,681500000.0
2006-04-06 13:15:00,1.6811,1.6815,1.6807,1.6814,681500000.0
2006-04-06 13:20:00,1.6815,1.6816,1.6806,1.681,681500000.0
2006-04-06 13:25:00,1.6811,1.6819,1.6809,1.6813,681500000.0
2006-04-06 13:30:00,1.6815,1.6824,1.6815,1.6824,681500000.0
2006-04-06 13:35:00,1.6825,1.683,1.6821,1.6823,681500000.0
2006-04-06 13:40:00,1.6822,1.6827,1.6818,1.6827,681500000.0
2006-04-06 13:45:00,1.6828,1.6828,1.6811,1.6813,681500000.0
2006-04-06 13:50:00,1.6812,1.6817,1.681,1.6815,681500000.0
2006-04-06 13:55:00,1.6817,1.6817,1.6803,1.6805,681500000.0
2006-04-06 14:00:00,1.6807,1.6811,1.6803,1.6805,681500000.0
2006-04-06 14:05:00,1.6806,1.6814,1.6804,1.6809,681500000.0
2006-04-06 14:10:00,1.681,1.6812,1.679,1.6793,681500000.0
2006-04-06 14:15:00,1.6794,1.6803,1.6791,1.6797,681500000.0
2006-04-06 14:20:00,1.6798,1.6808,1.6798,1.6802,681500000.0
2006-04-06 14:25:00,1.6803,1.6809,1.6802,1.6807,681500000.0
2006-04-06 14:30:00,1.6806,1.6812,1.6797,1.6803,681500000.0
2006-04-06 14:35:00,1.6802,1.6809,1.6788,1.6792,681500000.0
2006-04-06 14:40:00,1.6791,1.6794,1.6772,1.6774,681500000.0
2006-04-06 14:45:00,1.6772,1.678,1.6748,1.675,681500000.0
2006-04-06 14:50:00,1.6749,1.6758,1.6733,1.6736,681500000.0
2006-04-06 14:55:00,1.6737,1.6754,1.6722,1.6753,681500000.0
2006-04-06 15:00:00,1.6752,1.6756,1.6732,1.6736,681500000.0
2006-04-06 15:05:00,1.6734,1.674,1.6728,1.6731,681500000.0
2006-04-06 15:10:00,1.6733,1.6735,1.6721,1.6733,681500000.0
2006-04-06 15:15:00,1.6731,1.6738,1.6725,1.6736,681500000.0
2006-04-06 15:20:00,1.6735,1.6737,1.672,1.6731,681500000.0
2006-04-06 15:25:00,1.6732,1.6737,1.6726,1.6734,681500000.0
2006-04-06 15:30:00,1.6735,1.6748,1.6728,1.6744,681500000.0
2006-04-06 15:35:00,1.6742,1.6745,1.673,1.6734,681500000.0
2006-04-06 15:40:00,1.6733,1.6743,1.6728,1.6742,681500000.0
2006-04-06 15:45:00,1.6741,1.6754,1.6737,1.6745,681500000.0
2006-04-06 15:50:00,1.6744,1.6753,1.6738,1.675,681500000.0
2006-04-06 15:55:00,1.6754,1.6765,1.6749,1.6765,681500000.0
2006-04-06 16:00:00,1.6764,1.6774,1.6757,1.6762,681500000.0
2006-04-06 16:05:00,1.6761,1.6767,1.6759,1.6764,681500000.0
2006-04-06 16:10:00,1.6766,1.6768,1.676,1.6768,681500000.0
2006-04-06 16:15:00,1.6767,1.6771,1.676,1.6762,681500000.0
2006-04-06 16:20:00,1.6761,1.6772,1.6759,1.6766,681500000.0
2006-04-06 16:25:00,1.6768,1.6784,1.6768,1.6784,681500000.0
2006-04-06 16:30:00,1.6786,1.6786,1.6754,1.6759,681500000.0
2006-04-06 16:35:00,1.6761,1.6765,1.6752,1.6752,681500000.0
2006-04-06 16:40:00,1.6753,1.6758,1.6742,1.6743,681500000.0
2006-04-06 16:45:00,1.6742,1.6747,1.6731,1.6735,681500000.0
2006-04-06 16:50:00,1.6734,1.6735,1.6729,1.6732,681500000.0
2006-04-06 16:55:00,1.6731,1.6732,1.671,1.6713,681500000.0
2006-04-06 17:00:00,1.6711,1.6715,1.6706,1.6711,681500000.0
2006-04-06 17:05:00,1.6713,1.6716,1.6701,1.6703,681500000.0
2006-04-06 17:10:00,1.6702,1.6707,1.6691,1.6691,681500000.0
2006-04-06 17:15:00,1.6693,1.6703,1.6688,1.6703,681500000.0
2006-04-06 17:20:00,1.6701,1.6705,1.6697,1.6701,681500000.0
2006-04-06 17:25:00,1.6703,1.6722,1.6699,1.6713,681500000.0
2006-04-06 17:30:00,1.6714,1.6726,1.6713,1.6714,681500000.0
2006-04-06 17:35:00,1.6718,1.6719,1.671,1.671,681500000.0
2006-04-06 17:40:00,1.6709,1.671,1.67,1.67,681500000.0
2006-04-06 17:45:00,1.6698,1.671,1.6695,1.6706,681500000.0
2006-04-06 17:50:00,1.6708,1.6709,1.6691,1.6697,681500000.0
2006-04-06 17:55:00,1.6696,1.6702,1.6691,1.6696,681500000.0
2006-04-06 18:00:00,1.6695,1.6701,1.6694,1.6699,681500000.0
2006-04-06 18:05:00,1.67,1.6705,1.6693,1.6696,681500000.0
2006-04-06 18:10:00,1.6697,1.6699,1.6685,1.6687,681500000.0
2006-04-06 18:15:00,1.6685,1.67,1.6685,1.6695,681500000.0
2006-04-06 18:20:00,1.6694,1.6694,1.6686,1.6688,681500000.0
2006-04-06 18:25:00,1.6687,1.6701,1.6685,1.6701,681500000.0
2006-04-06 18:30:00,1.6702,1.6707,1.6698,1.6706,681500000.0
2006-04-06 18:35:00,1.6704,1.6712,1.6701,1.6709,681500000.0
2006-04-06 18:40:00,1.671,1.6724,1.6708,1.6724,681500000.0
2006-04-06 18:45:00,1.6723,1.6741,1.6723,1.6741,681500000.0
2006-04-06 18:50:00,1.6737,1.6741,1.6734,1.6737,681500000.0
2006-04-06 18:55:00,1.6736,1.6736,1.6724,1.6725,681500000.0
2006-04-06 19:00:00,1.6724,1.6728,1.6722,1.6724,681500000.0
2006-04-06 19:05:00,1.6723,1.6723,1.6717,1.6719,681500000.0
2006-04-06 19:10:00,1.6718,1.6722,1.6715,1.672,681500000.0
2006-04-06 19:15:00,1.6718,1.6721,1.6715,1.6718,681500000.0
2006-04-06 19:20:00,1.6719,1.6721,1.6716,1.6718,681500000.0
2006-04-06 19:25:00,1.672,1.6725,1.6717,1.672,681500000.0
2006-04-06 19:30:00,1.6719,1.6721,1.6716,1.6717,681500000.0
2006-04-06 19:35:00,1.672,1.6724,1.6718,1.672,681500000.0
2006-04-06 19:40:00,1.6721,1.6727,1.6718,1.6724,681500000.0
2006-04-06 19:45:00,1.6725,1.6726,1.6716,1.6719,681500000.0
2006-04-06 19:50:00,1.6718,1.673,1.6716,1.673,681500000.0
2006-04-06 19:55:00,1.6729,1.6729,1.6723,1.6723,681500000.0
2006-04-06 20:00:00,1.6724,1.6726,1.672,1.6722,681500000.0
2006-04-06 20:05:00,1.6721,1.6729,1.672,1.6722,681500000.0
2006-04-06 20:10:00,1.6721,1.6723,1.6716,1.6718,681500000.0
2006-04-06 20:15:00,1.6719,1.6719,1.6707,1.6711,681500000.0
2006-04-06 20:20:00,1.6712,1.6713,1.6707,1.6707,681500000.0
2006-04-06 20:25:00,1.6706,1.6711,1.6704,1.6709,681500000.0
2006-04-06 20:30:00,1.671,1.6718,1.671,1.6715,681500000.0
2006-04-06 20:35:00,1.6717,1.6719,1.6713,1.6716,681500000.0
2006-04-06 20:40:00,1.6715,1.6716,1.6712,1.6716,545200000.0
2006-04-06 20:45:00,1.6718,1.672,1.6714,1.6715,681500000.0
2006-04-06 20:50:00,1.6716,1.6717,1.6711,1.6712,681500000.0
2006-04-06 20:55:00,1.6713,1.6724,1.6712,1.6724,681500000.0
2006-04-06 21:00:00,1.6725,1.6729,1.6723,1.6724,681500000.0
2006-04-06 21:05:00,1.6725,1.6725,1.672,1.6724,545200000.0
2006-04-06 21:10:00,1.6725,1.6728,1.6721,1.6728,545200000.0
2006-04-06 21:15:00,1.6727,1.6731,1.6725,1.6725,681500000.0
2006-04-06 21:20:00,1.6726,1.673,1.6726,1.6727,545200000.0
2006-04-06 21:25:00,1.6726,1.6734,1.6725,1.6732,681500000.0
2006-04-06 21:30:00,1.6733,1.6733,1.673,1.6732,545200000.0
2006-04-06 21:35:00,1.6731,1.6738,1.6731,1.6738,681500000.0
2006-04-06 21:40:00,1.6736,1.6739,1.6735,1.6736,408900000.0
2006-04-06 21:45:00,1.6737,1.6739,1.6736,1.6739,545200000.0
2006-04-06 21:50:00,1.6737,1.6739,1.6735,1.6736,681500000.0
2006-04-06 21:55:00,1.6737,1.6743,1.6737,1.6741,681500000.0
2006-04-06 22:00:00,1.674,1.6742,1.6714,1.6714,681500000.0
2006-04-06 22:05:00,1.6715,1.6718,1.6705,1.6709,681500000.0
2006-04-06 22:10:00,1.6711,1.6711,1.6704,1.6707,681500000.0
2006-04-06 22:15:00,1.6708,1.671,1.6705,1.6708,681500000.0
2006-04-06 22:20:00,1.6709,1.6709,1.6704,1.6704,545200000.0
2006-04-06 22:25:00,1.6707,1.6708,1.6704,1.6707,545200000.0
2006-04-06 22:30:00,1.6708,1.6708,1.6703,1.6705,681500000.0
2006-04-06 22:35:00,1.6706,1.6712,1.6705,1.671,681500000.0
2006-04-06 22:40:00,1.6711,1.6714,1.6711,1.6712,681500000.0
2006-04-06 22:45:00,1.6713,1.6715,1.671,1.6711,681500000.0
2006-04-06 22:50:00,1.6712,1.6714,1.6711,1.6711,545200000.0
2006-04-06 22:55:00,1.6713,1.672,1.6713,1.672,681500000.0
2006-04-06 23:00:00,1.6719,1.6722,1.6716,1.6717,681500000.0
2006-04-06 23:05:00,1.6718,1.672,1.6716,1.6716,545200000.0
2006-04-06 23:10:00,1.6715,1.6723,1.6708,1.6721,681500000.0
2006-04-06 23:15:00,1.672,1.6723,1.6718,1.6719,545200000.0
2006-04-06 23:20:00,1.672,1.6727,1.6718,1.6725,681500000.0
2006-04-06 23:25:00,1.6727,1.6749,1.6725,1.6737,681500000.0
2006-04-06 23:30:00,1.674,1.6741,1.6728,1.6736,681500000.0
2006-04-06 23:35:00,1.6737,1.6738,1.6728,1.6736,681500000.0
2006-04-06 23:40:00,1.6738,1.6738,1.673,1.6732,681500000.0
2006-04-06 23:45:00,1.6733,1.6734,1.6727,1.6728,681500000.0
2006-04-06 23:50:00,1.6727,1.6728,1.6723,1.6726,681500000.0
2006-04-06 23:55:00,1.6725,1.6731,1.6722,1.673,681500000.0
2006-04-07 00:00:00,1.6729,1.6729,1.6719,1.6722,681500000.0
2006-04-07 00:05:00,1.6721,1.6721,1.6714,1.6715,681500000.0
2006-04-07 00:10:00,1.6714,1.6717,1.6712,1.6715,681500000.0
2006-04-07 00:15:00,1.6716,1.6716,1.671,1.6714,681500000.0
2006-04-07 00:20:00,1.6716,1.6717,1.6712,1.6716,545200000.0
2006-04-07 00:25:00,1.6717,1.6727,1.6716,1.6724,681500000.0
2006-04-07 00:30:00,1.6725,1.6728,1.6721,1.6724,681500000.0
2006-04-07 00:35:00,1.6719,1.6724,1.671,1.6714,681500000.0
2006-04-07 00:40:00,1.6713,1.6719,1.6713,1.6717,681500000.0
2006-04-07 00:45:00,1.6719,1.6722,1.6716,1.6722,545200000.0
2006-04-07 00:50:00,1.6718,1.6727,1.6715,1.6724,681500000.0
2006-04-07 00:55:00,1.6726,1.6732,1.6723,1.6728,681500000.0
2006-04-07 01:00:00,1.6729,1.6731,1.6727,1.6727,681500000.0
2006-04-07 01:05:00,1.6728,1.6742,1.6725,1.6737,681500000.0
2006-04-07 01:10:00,1.6736,1.6742,1.673,1.6737,681500000.0
2006-04-07 01:15:00,1.6736,1.6742,1.6729,1.6736,681500000.0
2006-04-07 01:20:00,1.6735,1.6746,1.6735,1.6742,681500000.0
2006-04-07 01:25:00,1.6741,1.6745,1.6734,1.6739,681500000.0
2006-04-07 01:30:00,1.6737,1.674,1.6733,1.674,681500000.0
2006-04-07 01:35:00,1.6742,1.6748,1.6742,1.6745,545200000.0
2006-04-07 01:40:00,1.6746,1.6752,1.6744,1.6749,681500000.0
2006-04-07 01:45:00,1.675,1.6755,1.6744,1.675,681500000.0
2006-04-07 01:50:00,1.6749,1.6751,1.6733,1.6743,681500000.0
2006-04-07 01:55:00,1.6745,1.6753,1.6741,1.6751,681500000.0
2006-04-07 02:00:00,1.675,1.6751,1.6739,1.6742,681500000.0
2006-04-07 02:05:00,1.674,1.6743,1.6728,1.6728,681500000.0
2006-04-07 02:10:00,1.6729,1.6734,1.6726,1.6728,681500000.0
2006-04-07 02:15:00,1.6729,1.6733,1.6725,1.6727,681500000.0
2006-04-07 02:20:00,1.6728,1.6732,1.6725,1.6728,681500000.0
2006-04-07 02:25:00,1.6727,1.6731,1.672,1.6726,681500000.0
2006-04-07 02:30:00,1.6724,1.6727,1.6717,1.6726,681500000.0
2006-04-07 02:35:00,1.6727,1.6732,1.6726,1.6727,681500000.0
2006-04-07 02:40:00,1.6726,1.6728,1.6721,1.6726,681500000.0
2006-04-07 02:45:00,1.6727,1.6729,1.6719,1.672,681500000.0
2006-04-07 02:50:00,1.6721,1.6723,1.6715,1.6717,681500000.0
2006-04-07 02:55:00,1.6721,1.6727,1.6714,1.6719,681500000.0
2006-04-07 03:00:00,1.6717,1.6723,1.6717,1.6718,681500000.0
2006-04-07 03:05:00,1.6717,1.6719,1.6705,1.6708,681500000.0
2006-04-07 03:10:00,1.6707,1.6722,1.6706,1.672,681500000.0
2006-04-07 03:15:00,1.6719,1.6725,1.6714,1.6718,681500000.0
2006-04-07 03:20:00,1.6719,1.6719,1.6714,1.6717,681500000.0
2006-04-07 03:25:00,1.6716,1.6718,1.6697,1.6703,681500000.0
2006-04-07 03:30:00,1.6702,1.6712,1.6699,1.6711,681500000.0
2006-04-07 03:35:00,1.6712,1.6715,1.6708,1.6714,681500000.0
2006-04-07 03:40:00,1.6715,1.6715,1.6708,1.6712,681500000.0
2006-04-07 03:45:00,1.6711,1.6715,1.6708,1.6712,681500000.0
2006-04-07 03:50:00,1.6713,1.6719,1.6711,1.6718,681500000.0
2006-04-07 03:55:00,1.672,1.6725,1.6716,1.6723,681500000.0
2006-04-07 04:00:00,1.6724,1.6725,1.6717,1.6718,681500000.0
2006-04-07 04:05:00,1.6719,1.6723,1.6718,1.6719,681500000.0
2006-04-07 04:10:00,1.6715,1.6715,1.6709,1.6711,545200000.0
2006-04-07 04:15:00,1.6712,1.6714,1.6709,1.6713,681500000.0
2006-04-07 04:20:00,1.6714,1.6715,1.6708,1.6713,681500000.0
2006-04-07 04:25:00,1.6712,1.6716,1.6709,1.6712,681500000.0
2006-04-07 04:30:00,1.6713,1.6719,1.6712,1.6714,681500000.0
2006-04-07 04:35:00,1.6713,1.6718,1.6712,1.6715,681500000.0
2006-04-07 04:40:00,1.6716,1.6718,1.6708,1.6709,681500000.0
2006-04-07 04:45:00,1.6707,1.6716,1.6707,1.6714,681500000.0
2006-04-07 04:50:00,1.6713,1.6717,1.6712,1.6715,681500000.0
2006-04-07 04:55:00,1.6713,1.6715,1.6708,1.6709,545200000.0
2006-04-07 05:00:00,1.671,1.6714,1.6707,1.6713,681500000.0
2006-04-07 05:05:00,1.6712,1.6717,1.671,1.6717,681500000.0
2006-04-07 05:10:00,1.6716,1.6716,1.6711,1.6712,681500000.0
2006-04-07 05:15:00,1.6713,1.6715,1.6709,1.6713,681500000.0
2006-04-07 05:20:00,1.6712,1.6714,1.6709,1.6712,408900000.0
2006-04-07 05:25:00,1.6713,1.6714,1.671,1.6711,681500000.0
2006-04-07 05:30:00,1.671,1.6715,1.671,1.6712,681500000.0
2006-04-07 05:35:00,1.6713,1.6714,1.6707,1.6709,545200000.0
2006-04-07 05:40:00,1.6711,1.6711,1.6707,1.6709,681500000.0
2006-04-07 05:45:00,1.6708,1.6709,1.6706,1.6708,408900000.0
2006-04-07 05:50:00,1.6709,1.6715,1.6708,1.6711,681500000.0
2006-04-07 05:55:00,1.6712,1.6717,1.6709,1.6712,681500000.0
2006-04-07 06:00:00,1.6713,1.6716,1.671,1.6715,681500000.0
2006-04-07 06:05:00,1.6716,1.6718,1.6702,1.6706,681500000.0
2006-04-07 06:10:00,1.6704,1.6714,1.6701,1.671,681500000.0
2006-04-07 06:15:00,1.6709,1.6714,1.6705,1.6711,681500000.0
2006-04-07 06:20:00,1.671,1.6711,1.6708,1.671,545200000.0
2006-04-07 06:25:00,1.6711,1.6713,1.6708,1.6709,681500000.0
2006-04-07 06:30:00,1.671,1.6711,1.6707,1.6709,681500000.0
2006-04-07 06:35:00,1.6708,1.671,1.6702,1.6709,681500000.0
2006-04-07 06:40:00,1.6707,1.6709,1.67,1.6703,681500000.0
2006-04-07 06:45:00,1.6702,1.6704,1.6694,1.6696,681500000.0
2006-04-07 06:50:00,1.6695,1.67,1.6692,1.6692,681500000.0
2006-04-07 06:55:00,1.6693,1.6695,1.6691,1.6694,681500000.0
2006-04-07 07:00:00,1.6695,1.6697,1.6693,1.6696,681500000.0
2006-04-07 07:05:00,1.6695,1.6698,1.6694,1.6695,681500000.0
2006-04-07 07:10:00,1.6696,1.6696,1.6691,1.6694,681500000.0
2006-04-07 07:15:00,1.6693,1.6698,1.669,1.6696,681500000.0
2006-04-07 07:20:00,1.6697,1.6699,1.6694,1.6696,681500000.0
2006-04-07 07:25:00,1.6697,1.6701,1.6696,1.6699,545200000.0
2006-04-07 07:30:00,1.67,1.6706,1.67,1.6701,681500000.0
2006-04-07 07:35:00,1.6699,1.6702,1.6697,1.67,681500000.0
2006-04-07 07:40:00,1.6699,1.6703,1.6698,1.6701,681500000.0
2006-04-07 07:45:00,1.6702,1.6706,1.6699,1.6704,681500000.0
2006-04-07 07:50:00,1.6703,1.6705,1.6699,1.6701,681500000.0
2006-04-07 07:55:00,1.6702,1.6707,1.6699,1.6703,681500000.0
2006-04-07 08:00:00,1.6704,1.6709,1.6703,1.6708,681500000.0
2006-04-07 08:05:00,1.6709,1.6709,1.67,1.6703,545200000.0
2006-04-07 08:10:00,1.6702,1.6708,1.6702,1.6703,681500000.0
2006-04-07 08:15:00,1.6704,1.6706,1.6698,1.6701,681500000.0
2006-04-07 08:20:00,1.67,1.67,1.6684,1.6687,681500000.0
2006-04-07 08:25:00,1.6688,1.6688,1.6678,1.668,681500000.0
2006-04-07 08:30:00,1.6678,1.6682,1.6669,1.6676,681500000.0
2006-04-07 08:35:00,1.6674,1.6678,1.6664,1.6664,681500000.0
2006-04-07 08:40:00,1.6665,1.6668,1.6656,1.6661,681500000.0
2006-04-07 08:45:00,1.6663,1.6667,1.6657,1.6664,681500000.0
2006-04-07 08:50:00,1.6663,1.6667,1.6658,1.6661,681500000.0
2006-04-07 08:55:00,1.6662,1.6664,1.6655,1.6659,681500000.0
2006-04-07 09:00:00,1.6657,1.666,1.6653,1.6654,681500000.0
2006-04-07 09:05:00,1.6655,1.6659,1.6633,1.6637,681500000.0
2006-04-07 09:10:00,1.6638,1.6642,1.6634,1.6638,681500000.0
2006-04-07 09:15:00,1.6639,1.6639,1.6617,1.6625,681500000.0
2006-04-07 09:20:00,1.6626,1.6628,1.6614,1.6619,681500000.0
2006-04-07 09:25:00,1.6618,1.6634,1.6616,1.663,681500000.0
2006-04-07 09:30:00,1.6627,1.6636,1.6622,1.6635,681500000.0
2006-04-07 09:35:00,1.6637,1.6649,1.6634,1.6643,681500000.0
2006-04-07 09:40:00,1.6642,1.6648,1.664,1.664,681500000.0
2006-04-07 09:45:00,1.6641,1.6648,1.6636,1.6639,681500000.0
2006-04-07 09:50:00,1.664,1.6642,1.663,1.663,681500000.0
2006-04-07 09:55:00,1.6629,1.6631,1.6625,1.6631,681500000.0
2006-04-07 10:00:00,1.6632,1.6633,1.6628,1.6629,681500000.0
2006-04-07 10:05:00,1.663,1.663,1.6617,1.6621,681500000.0
2006-04-07 10:10:00,1.6623,1.6629,1.6618,1.662,681500000.0
2006-04-07 10:15:00,1.6621,1.6627,1.662,1.6626,681500000.0
2006-04-07 10:20:00,1.6627,1.6633,1.6623,1.663,681500000.0
2006-04-07 10:25:00,1.6628,1.6642,1.6628,1.6632,681500000.0
2006-04-07 10:30:00,1.6631,1.6638,1.6631,1.6633,681500000.0
2006-04-07 10:35:00,1.6631,1.6633,1.6621,1.6629,681500000.0
2006-04-07 10:40:00,1.663,1.6638,1.6628,1.6638,681500000.0
2006-04-07 10:45:00,1.6636,1.6646,1.6635,1.6644,681500000.0
2006-04-07 10:50:00,1.6643,1.6653,1.6642,1.665,681500000.0
2006-04-07 10:55:00,1.6649,1.6651,1.6641,1.6645,681500000.0
2006-04-07 11:00:00,1.6644,1.6665,1.6644,1.6665,681500000.0
2006-04-07 11:05:00,1.6664,1.6693,1.6662,1.6687,681500000.0
2006-04-07 11:10:00,1.6686,1.6687,1.6673,1.6678,681500000.0
2006-04-07 11:15:00,1.668,1.6686,1.6672,1.6672,681500000.0
2006-04-07 11:20:00,1.6673,1.6676,1.6672,1.6672,681500000.0
2006-04-07 11:25:00,1.6671,1.6673,1.6663,1.6668,681500000.0
2006-04-07 11:30:00,1.6666,1.6669,1.6657,1.6659,681500000.0
2006-04-07 11:35:00,1.666,1.6665,1.6658,1.6664,681500000.0
2006-04-07 11:40:00,1.6662,1.6668,1.6661,1.6667,681500000.0
2006-04-07 11:45:00,1.6668,1.6674,1.6662,1.6671,681500000.0
2006-04-07 11:50:00,1.6669,1.6671,1.6666,1.6668,681500000.0
2006-04-07 11:55:00,1.6667,1.6676,1.6667,1.6675,681500000.0
2006-04-07 12:00:00,1.6674,1.6693,1.6673,1.6678,681500000.0
2006-04-07 12:05:00,1.6679,1.6683,1.6677,1.668,681500000.0
2006-04-07 12:10:00,1.6681,1.669,1.668,1.6686,681500000.0
2006-04-07 12:15:00,1.6684,1.6689,1.6675,1.6679,681500000.0
2006-04-07 12:20:00,1.6677,1.6679,1.6671,1.6673,681500000.0
2006-04-07 12:25:00,1.6674,1.6675,1.6663,1.6668,681500000.0
2006-04-07 12:30:00,1.6669,1.667,1.6662,1.6662,681500000.0
2006-04-07 12:35:00,1.6661,1.6661,1.6648,1.6651,681500000.0
2006-04-07 12:40:00,1.665,1.6653,1.6644,1.6651,681500000.0
2006-04-07 12:45:00,1.6652,1.6652,1.6643,1.6648,681500000.0
2006-04-07 12:50:00,1.6647,1.6651,1.6646,1.665,681500000.0
2006-04-07 12:55:00,1.6649,1.665,1.6644,1.6644,545200000.0
2006-04-07 13:00:00,1.6645,1.6653,1.6642,1.6652,681500000.0
2006-04-07 13:05:00,1.6653,1.6654,1.6642,1.6646,681500000.0
2006-04-07 13:10:00,1.6647,1.6653,1.6643,1.665,681500000.0
2006-04-07 13:15:00,1.6649,1.6654,1.6649,1.6651,681500000.0
2006-04-07 13:20:00,1.665,1.665,1.6641,1.6647,681500000.0
2006-04-07 13:25:00,1.6649,1.665,1.6629,1.6629,681500000.0
2006-04-07 13:30:00,1.663,1.6634,1.6621,1.6633,681500000.0
2006-04-07 13:35:00,1.6634,1.6635,1.663,1.6635,681500000.0
2006-04-07 13:40:00,1.6634,1.6634,1.6629,1.6632,681500000.0
2006-04-07 13:45:00,1.663,1.6637,1.6628,1.6636,681500000.0
2006-04-07 13:50:00,1.6637,1.6638,1.663,1.6636,681500000.0
2006-04-07 13:55:00,1.6637,1.6645,1.6636,1.6636,681500000.0
2006-04-07 14:00:00,1.6637,1.664,1.6634,1.6636,681500000.0
2006-04-07 14:05:00,1.6637,1.6646,1.6637,1.6641,681500000.0
2006-04-07 14:10:00,1.6642,1.665,1.6641,1.6647,681500000.0
2006-04-07 14:15:00,1.6649,1.6649,1.6634,1.6637,681500000.0
2006-04-07 14:20:00,1.6638,1.6652,1.6631,1.665,681500000.0
2006-04-07 14:25:00,1.6649,1.6665,1.6638,1.6654,681500000.0
2006-04-07 14:30:00,1.6666,1.6666,1.663,1.6642,681500000.0
2006-04-07 14:35:00,1.6644,1.6654,1.6636,1.6654,681500000.0
2006-04-07 14:40:00,1.6652,1.6661,1.6648,1.6654,681500000.0
2006-04-07 14:45:00,1.6655,1.6661,1.6643,1.665,681500000.0
2006-04-07 14:50:00,1.6649,1.6655,1.6636,1.6644,681500000.0
2006-04-07 14:55:00,1.6648,1.6649,1.6632,1.6644,681500000.0
2006-04-07 15:00:00,1.6645,1.6651,1.6639,1.6646,681500000.0
2006-04-07 15:05:00,1.6647,1.6651,1.6637,1.6645,681500000.0
2006-04-07 15:10:00,1.6644,1.6647,1.663,1.6633,681500000.0
2006-04-07 15:15:00,1.6632,1.6636,1.6624,1.6626,681500000.0
2006-04-07 15:20:00,1.6627,1.6631,1.6614,1.6627,681500000.0
2006-04-07 15:25:00,1.6629,1.6632,1.6622,1.6628,681500000.0
2006-04-07 15:30:00,1.663,1.6657,1.663,1.6656,681500000.0
2006-04-07 15:35:00,1.6658,1.6667,1.6634,1.6642,681500000.0
2006-04-07 15:40:00,1.6643,1.665,1.6624,1.6625,681500000.0
2006-04-07 15:45:00,1.6626,1.6635,1.6616,1.6622,681500000.0
2006-04-07 15:50:00,1.6621,1.6623,1.6613,1.662,681500000.0
2006-04-07 15:55:00,1.6621,1.6635,1.6611,1.6635,681500000.0
2006-04-07 16:00:00,1.6636,1.6642,1.6628,1.6634,681500000.0
2006-04-07 16:05:00,1.6633,1.6636,1.6615,1.6617,681500000.0
2006-04-07 16:10:00,1.6616,1.6631,1.661,1.6631,681500000.0
2006-04-07 16:15:00,1.663,1.6633,1.6624,1.6632,681500000.0
2006-04-07 16:20:00,1.6638,1.6655,1.6633,1.6645,681500000.0
2006-04-07 16:25:00,1.6644,1.6645,1.6627,1.6629,681500000.0
2006-04-07 16:30:00,1.663,1.6638,1.6622,1.6635,681500000.0
2006-04-07 16:35:00,1.6636,1.6653,1.6636,1.6646,681500000.0
2006-04-07 16:40:00,1.6645,1.6653,1.664,1.6651,681500000.0
2006-04-07 16:45:00,1.665,1.6657,1.6643,1.6654,681500000.0
2006-04-07 16:50:00,1.6653,1.6656,1.6645,1.6645,681500000.0
2006-04-07 16:55:00,1.6646,1.6647,1.6613,1.6617,681500000.0
2006-04-07 17:00:00,1.6618,1.663,1.6616,1.6628,681500000.0
2006-04-07 17:05:00,1.663,1.6632,1.6623,1.6628,681500000.0
2006-04-07 17:10:00,1.6627,1.6632,1.6622,1.6629,681500000.0
2006-04-07 17:15:00,1.6627,1.6649,1.6627,1.6646,681500000.0
2006-04-07 17:20:00,1.6645,1.6651,1.6643,1.6647,681500000.0
2006-04-07 17:25:00,1.6646,1.6648,1.6639,1.6643,681500000.0
2006-04-07 17:30:00,1.6642,1.6652,1.6637,1.6639,681500000.0
2006-04-07 17:35:00,1.6641,1.6646,1.6636,1.6638,681500000.0
2006-04-07 17:40:00,1.6639,1.6643,1.6629,1.6632,681500000.0
2006-04-07 17:45:00,1.663,1.6638,1.6623,1.6633,681500000.0
2006-04-07 17:50:00,1.6636,1.6638,1.6633,1.6637,681500000.0
2006-04-07 17:55:00,1.6636,1.6638,1.6619,1.663,681500000.0
2006-04-07 18:00:00,1.6629,1.6629,1.6622,1.6625,681500000.0
2006-04-07 18:05:00,1.6624,1.6627,1.6618,1.6627,681500000.0
2006-04-07 18:10:00,1.6626,1.665,1.6624,1.665,681500000.0
2006-04-07 18:15:00,1.6648,1.6654,1.6636,1.6637,681500000.0
2006-04-07 18:20:00,1.6636,1.6641,1.6633,1.6639,681500000.0
2006-04-07 18:25:00,1.664,1.6644,1.6634,1.6637,681500000.0
2006-04-07 18:30:00,1.6635,1.6641,1.6633,1.6638,681500000.0
2006-04-07 18:35:00,1.6639,1.6646,1.6634,1.6645,681500000.0
2006-04-07 18:40:00,1.6644,1.6646,1.6637,1.6642,681500000.0
2006-04-07 18:45:00,1.6643,1.6643,1.6638,1.6642,681500000.0
2006-04-07 18:50:00,1.6643,1.6653,1.664,1.6651,681500000.0
2006-04-07 18:55:00,1.665,1.6654,1.665,1.6651,681500000.0
2006-04-07 19:00:00,1.665,1.6655,1.6645,1.6647,681500000.0
2006-04-07 19:05:00,1.6648,1.6649,1.6639,1.6641,681500000.0
2006-04-07 19:10:00,1.664,1.664,1.6631,1.6634,681500000.0
2006-04-07 19:15:00,1.6633,1.6638,1.6632,1.6636,545200000.0
2006-04-07 19:20:00,1.6635,1.6639,1.6632,1.6635,681500000.0
2006-04-07 19:25:00,1.6634,1.6638,1.6633,1.6638,681500000.0
2006-04-07 19:30:00,1.6637,1.664,1.6633,1.6638,681500000.0
2006-04-07 19:35:00,1.6639,1.6643,1.6638,1.6642,681500000.0
2006-04-07 19:40:00,1.6641,1.6646,1.6638,1.6646,681500000.0
2006-04-07 19:45:00,1.6645,1.6662,1.6643,1.6658,681500000.0
2006-04-07 19:50:00,1.6657,1.6658,1.6649,1.6651,681500000.0
2006-04-07 19:55:00,1.6652,1.666,1.6652,1.6655,681500000.0
2006-04-07 20:00:00,1.6654,1.6668,1.6654,1.6665,681500000.0
2006-04-07 20:05:00,1.6667,1.6669,1.6658,1.6664,681500000.0
2006-04-07 20:10:00,1.6663,1.6663,1.6656,1.6657,681500000.0
2006-04-07 20:15:00,1.6656,1.6659,1.6653,1.6655,681500000.0
2006-04-07 20:20:00,1.6654,1.6659,1.6652,1.6654,681500000.0
2006-04-07 20:25:00,1.6655,1.6655,1.6644,1.6648,545200000.0
2006-04-07 20:30:00,1.6646,1.6649,1.6644,1.6649,681500000.0
2006-04-07 20:35:00,1.6648,1.6652,1.6645,1.6646,681500000.0
2006-04-07 20:40:00,1.6642,1.6645,1.6629,1.6641,681500000.0
2006-04-07 20:45:00,1.6642,1.6656,1.6642,1.6654,681500000.0
2006-04-07 20:50:00,1.6655,1.6659,1.6649,1.6649,681500000.0
2006-04-07 20:55:00,1.665,1.6662,1.6649,1.666,681500000.0
2006-04-07 21:00:00,1.6662,1.6664,1.6645,1.6645,681500000.0
2006-04-07 21:05:00,1.6646,1.6669,1.6646,1.6666,681500000.0
2006-04-07 21:10:00,1.6665,1.6667,1.6659,1.6664,681500000.0
2006-04-07 21:15:00,1.6665,1.6669,1.6654,1.6655,681500000.0
2006-04-07 21:20:00,1.6654,1.6662,1.6654,1.6658,681500000.0
2006-04-07 21:25:00,1.666,1.6662,1.6658,1.6658,408900000.0
2006-04-07 21:30:00,1.6657,1.6661,1.6656,1.6658,681500000.0
2006-04-07 21:35:00,1.6657,1.6663,1.6657,1.6662,408900000.0
2006-04-07 21:40:00,1.666,1.6662,1.6658,1.6662,545200000.0
2006-04-07 21:45:00,1.6663,1.6663,1.666,1.666,681500000.0
2006-04-07 21:50:00,1.6659,1.6659,1.6656,1.6659,681500000.0
2006-04-07 21:55:00,1.6658,1.6658,1.6655,1.6656,408900000.0
2006-04-07 22:00:00,1.6655,1.6658,1.6653,1.6656,681500000.0
2006-04-07 22:05:00,1.6655,1.666,1.6653,1.666,681500000.0
2006-04-07 22:10:00,1.6659,1.6659,1.6656,1.6657,681500000.0
2006-04-07 22:20:00,1.6654,1.6654,1.6651,1.6651,408900000.0
2006-04-07 22:25:00,1.665,1.6653,1.6649,1.6653,681500000.0
2006-04-07 22:30:00,1.6651,1.6655,1.6651,1.6654,545200000.0
2006-04-07 22:35:00,1.6655,1.6655,1.6651,1.6652,408900000.0
2006-04-07 22:40:00,1.6653,1.6656,1.6651,1.6653,545200000.0
2006-04-07 22:45:00,1.6651,1.6654,1.6651,1.6651,681500000.0
2006-04-07 22:50:00,1.665,1.6651,1.6648,1.665,681500000.0
2006-04-07 22:55:00,1.6647,1.6662,1.6645,1.6652,545200000.0
2006-04-11 00:00:00,1.6583,1.66,1.6581,1.6597,681500000.0
2006-04-11 00:05:00,1.6595,1.6599,1.6589,1.6599,681500000.0
2006-04-11 00:10:00,1.6598,1.6599,1.6595,1.6595,272600000.0
2006-04-11 00:15:00,1.6596,1.6599,1.6594,1.6595,681500000.0
2006-04-11 00:20:00,1.6596,1.6598,1.6593,1.6595,681500000.0
2006-04-11 00:25:00,1.6594,1.6597,1.6594,1.6595,681500000.0
2006-04-11 00:30:00,1.6596,1.66,1.6593,1.6596,545200000.0
2006-04-11 00:35:00,1.6597,1.6602,1.6595,1.66,681500000.0
2006-04-11 00:40:00,1.6601,1.6606,1.66,1.6603,545200000.0
2006-04-11 00:45:00,1.6604,1.6608,1.6603,1.6603,545200000.0
2006-04-11 00:50:00,1.6604,1.6604,1.66,1.6601,545200000.0
2006-04-11 00:55:00,1.66,1.6603,1.66,1.6603,681500000.0
2006-04-11 01:00:00,1.6602,1.6608,1.6602,1.6606,681500000.0
2006-04-11 01:05:00,1.6607,1.6611,1.6606,1.6611,408900000.0
2006-04-11 01:10:00,1.661,1.6612,1.6607,1.661,545200000.0
2006-04-11 01:15:00,1.6611,1.6612,1.6605,1.6607,408900000.0
2006-04-11 01:20:00,1.6605,1.6611,1.6604,1.661,681500000.0
2006-04-11 01:25:00,1.6608,1.6616,1.6608,1.6614,681500000.0
2006-04-11 01:30:00,1.6613,1.6615,1.6605,1.6611,545200000.0
2006-04-11 01:35:00,1.661,1.6617,1.6608,1.6613,681500000.0
2006-04-11 01:40:00,1.6614,1.6614,1.6608,1.6609,681500000.0
2006-04-11 01:45:00,1.661,1.6613,1.6608,1.661,545200000.0
2006-04-11 01:50:00,1.6609,1.6609,1.6603,1.6603,545200000.0
2006-04-11 01:55:00,1.6602,1.6605,1.6601,1.6602,681500000.0
2006-04-11 02:00:00,1.6599,1.6608,1.6599,1.6601,681500000.0
2006-04-11 02:05:00,1.66,1.6607,1.66,1.6604,681500000.0
2006-04-11 02:10:00,1.6601,1.6604,1.6593,1.6595,681500000.0
2006-04-11 02:15:00,1.6592,1.6596,1.6588,1.6595,681500000.0
2006-04-11 02:20:00,1.6596,1.6597,1.6593,1.6597,681500000.0
2006-04-11 02:25:00,1.6598,1.6603,1.6597,1.6602,681500000.0
2006-04-11 02:30:00,1.6603,1.6606,1.6602,1.6604,681500000.0
2006-04-11 02:35:00,1.6603,1.6616,1.6602,1.6615,681500000.0
2006-04-11 02:40:00,1.6614,1.6615,1.6606,1.6606,681500000.0
2006-04-11 02:45:00,1.6605,1.6606,1.6599,1.6604,681500000.0
2006-04-11 02:50:00,1.6603,1.6617,1.6602,1.6607,681500000.0
2006-04-11 02:55:00,1.661,1.6616,1.6608,1.6614,681500000.0
2006-04-11 03:00:00,1.6615,1.6623,1.6613,1.6618,681500000.0
2006-04-11 03:05:00,1.6617,1.6627,1.6608,1.6624,681500000.0
2006-04-11 03:10:00,1.6623,1.6625,1.662,1.6622,681500000.0
2006-04-11 03:15:00,1.6621,1.6622,1.6613,1.662,681500000.0
2006-04-11 03:20:00,1.6621,1.6642,1.6616,1.6633,681500000.0
2006-04-11 03:25:00,1.6632,1.6634,1.6629,1.6632,681500000.0
2006-04-11 03:30:00,1.6631,1.6636,1.6626,1.6633,681500000.0
2006-04-11 03:35:00,1.6634,1.6635,1.6625,1.6626,681500000.0
2006-04-11 03:40:00,1.6628,1.6633,1.6628,1.663,681500000.0
2006-04-11 03:45:00,1.6634,1.6635,1.6623,1.6624,681500000.0
2006-04-11 03:50:00,1.6626,1.6627,1.6614,1.6614,681500000.0
2006-04-11 03:55:00,1.6615,1.6618,1.6611,1.6613,681500000.0
2006-04-11 04:00:00,1.6616,1.6616,1.6602,1.6602,681500000.0
2006-04-11 04:05:00,1.6603,1.6605,1.6596,1.6604,681500000.0
2006-04-11 04:10:00,1.6602,1.661,1.6601,1.6604,681500000.0
2006-04-11 04:15:00,1.6605,1.6613,1.6604,1.661,681500000.0
2006-04-11 04:20:00,1.6611,1.6613,1.661,1.6611,681500000.0
2006-04-11 04:25:00,1.6612,1.6612,1.6608,1.661,681500000.0
2006-04-11 04:30:00,1.6611,1.6613,1.661,1.6613,681500000.0
2006-04-11 04:35:00,1.6612,1.6613,1.6607,1.6608,545200000.0
2006-04-11 04:40:00,1.661,1.6611,1.66,1.66,681500000.0
2006-04-11 04:45:00,1.6598,1.6602,1.6598,1.6602,681500000.0
2006-04-11 04:50:00,1.66,1.6604,1.66,1.6602,681500000.0
2006-04-11 04:55:00,1.6603,1.6603,1.6593,1.6598,681500000.0
2006-04-11 05:00:00,1.6597,1.6599,1.6592,1.6593,681500000.0
2006-04-11 05:05:00,1.6592,1.6594,1.6585,1.6593,681500000.0
2006-04-11 05:10:00,1.6591,1.6594,1.6586,1.6591,681500000.0
2006-04-11 05:15:00,1.659,1.6598,1.6588,1.6596,681500000.0
2006-04-11 05:20:00,1.6595,1.6596,1.6588,1.6592,681500000.0
2006-04-11 05:25:00,1.6593,1.6596,1.6593,1.6596,408900000.0
2006-04-11 05:30:00,1.6597,1.66,1.6595,1.6599,681500000.0
2006-04-11 05:35:00,1.6598,1.6604,1.6598,1.6599,545200000.0
2006-04-11 05:40:00,1.6598,1.6599,1.6594,1.6598,545200000.0
2006-04-11 05:45:00,1.6599,1.66,1.6596,1.6596,408900000.0
2006-04-11 05:50:00,1.6597,1.6598,1.6595,1.6596,681500000.0
2006-04-11 05:55:00,1.6595,1.6597,1.6591,1.6592,545200000.0
2006-04-11 06:00:00,1.6593,1.6594,1.6588,1.659,681500000.0
2006-04-11 06:05:00,1.6591,1.6591,1.6577,1.6577,681500000.0
2006-04-11 06:10:00,1.6573,1.6586,1.6571,1.6584,681500000.0
2006-04-11 06:15:00,1.6583,1.6584,1.6576,1.6577,681500000.0
2006-04-11 06:20:00,1.6578,1.658,1.6569,1.6571,681500000.0
2006-04-11 06:25:00,1.657,1.6571,1.6553,1.6559,681500000.0
2006-04-11 06:30:00,1.6558,1.6559,1.6546,1.6551,681500000.0
2006-04-11 06:35:00,1.655,1.6559,1.6548,1.6556,681500000.0
2006-04-11 06:40:00,1.6557,1.6567,1.6556,1.6567,681500000.0
2006-04-11 06:45:00,1.6566,1.6567,1.6564,1.6566,681500000.0
2006-04-11 06:50:00,1.6565,1.6569,1.6562,1.6567,545200000.0
2006-04-11 06:55:00,1.6565,1.657,1.6564,1.657,681500000.0
2006-04-11 07:00:00,1.6568,1.6575,1.6567,1.6569,681500000.0
2006-04-11 07:05:00,1.6568,1.6569,1.6565,1.6566,681500000.0
2006-04-11 07:10:00,1.6568,1.6569,1.6565,1.6566,545200000.0
2006-04-11 07:15:00,1.6565,1.6568,1.6564,1.6564,681500000.0
2006-04-11 07:20:00,1.6565,1.6572,1.6564,1.6571,545200000.0
2006-04-11 07:25:00,1.657,1.6576,1.6568,1.6574,681500000.0
2006-04-11 07:30:00,1.6576,1.658,1.6569,1.6573,681500000.0
2006-04-11 07:35:00,1.6574,1.658,1.6571,1.6577,681500000.0
2006-04-11 07:40:00,1.6578,1.658,1.657,1.6579,681500000.0
2006-04-11 07:45:00,1.6578,1.658,1.6568,1.6568,681500000.0
2006-04-11 07:50:00,1.6569,1.6571,1.6562,1.6565,681500000.0
2006-04-11 07:55:00,1.6568,1.6573,1.6564,1.6571,681500000.0
2006-04-11 08:00:00,1.657,1.6573,1.6567,1.6571,681500000.0
2006-04-11 08:05:00,1.6569,1.6582,1.6569,1.6575,681500000.0
2006-04-11 08:10:00,1.6576,1.6579,1.6567,1.6577,681500000.0
2006-04-11 08:15:00,1.6578,1.6593,1.6567,1.6573,681500000.0
2006-04-11 08:20:00,1.6575,1.6578,1.656,1.656,681500000.0
2006-04-11 08:25:00,1.6561,1.6571,1.6555,1.6555,681500000.0
2006-04-11 08:30:00,1.6556,1.6577,1.6556,1.6569,681500000.0
2006-04-11 08:35:00,1.6566,1.6568,1.656,1.6562,681500000.0
2006-04-11 08:40:00,1.6563,1.6569,1.6561,1.6564,681500000.0
2006-04-11 08:45:00,1.6565,1.6569,1.6557,1.6563,681500000.0
2006-04-11 08:50:00,1.6566,1.6566,1.6556,1.6562,681500000.0
2006-04-11 08:55:00,1.6561,1.6566,1.6558,1.6559,681500000.0
2006-04-11 09:00:00,1.6557,1.6568,1.6557,1.6565,681500000.0
2006-04-11 09:05:00,1.6564,1.6565,1.6556,1.6561,681500000.0
2006-04-11 09:10:00,1.656,1.6569,1.6559,1.6566,681500000.0
2006-04-11 09:15:00,1.6567,1.6567,1.656,1.6563,681500000.0
2006-04-11 09:20:00,1.6561,1.6563,1.6556,1.6561,681500000.0
2006-04-11 09:25:00,1.656,1.6566,1.6557,1.6564,681500000.0
2006-04-11 09:30:00,1.6565,1.6568,1.6563,1.6565,681500000.0
2006-04-11 09:35:00,1.6566,1.657,1.6563,1.6569,681500000.0
2006-04-11 09:40:00,1.6568,1.6575,1.6566,1.6573,681500000.0
2006-04-11 09:45:00,1.6572,1.6573,1.6567,1.657,681500000.0
2006-04-11 09:50:00,1.6569,1.6572,1.6565,1.6571,681500000.0
2006-04-11 09:55:00,1.6572,1.6572,1.6561,1.6569,681500000.0
2006-04-11 10:00:00,1.6568,1.6576,1.6565,1.6572,681500000.0
2006-04-11 10:05:00,1.6571,1.6572,1.6564,1.6565,681500000.0
2006-04-11 10:10:00,1.6566,1.6566,1.6561,1.6564,681500000.0
2006-04-11 10:15:00,1.6563,1.6568,1.6562,1.6565,681500000.0
2006-04-11 10:20:00,1.6564,1.6565,1.6559,1.656,681500000.0
2006-04-11 10:25:00,1.6559,1.6563,1.6554,1.6554,681500000.0
2006-04-11 10:30:00,1.6553,1.656,1.6548,1.656,681500000.0
2006-04-11 10:35:00,1.6561,1.6561,1.6549,1.6553,681500000.0
2006-04-11 10:40:00,1.6554,1.6557,1.655,1.6555,681500000.0
2006-04-11 10:45:00,1.6554,1.6557,1.6553,1.6555,681500000.0
2006-04-11 10:50:00,1.6554,1.6558,1.6547,1.6557,681500000.0
2006-04-11 10:55:00,1.6556,1.6568,1.6556,1.6564,681500000.0
2006-04-11 11:00:00,1.6563,1.6564,1.6545,1.6551,681500000.0
2006-04-11 11:05:00,1.655,1.6558,1.655,1.6553,681500000.0
2006-04-11 11:10:00,1.6552,1.6557,1.6548,1.6553,681500000.0
2006-04-11 11:15:00,1.6552,1.6556,1.6551,1.6555,681500000.0
2006-04-11 11:20:00,1.6554,1.656,1.655,1.6556,681500000.0
2006-04-11 11:25:00,1.6554,1.6559,1.6551,1.6553,681500000.0
2006-04-11 11:30:00,1.6554,1.6555,1.6549,1.6551,681500000.0
2006-04-11 11:35:00,1.655,1.6557,1.6548,1.6555,681500000.0
2006-04-11 11:40:00,1.6554,1.6557,1.655,1.6556,681500000.0
2006-04-11 11:45:00,1.6557,1.6558,1.6552,1.6555,681500000.0
2006-04-11 11:50:00,1.6553,1.6555,1.6548,1.6548,681500000.0
2006-04-11 11:55:00,1.6549,1.6553,1.6548,1.6553,681500000.0
2006-04-11 12:00:00,1.6552,1.6556,1.6545,1.6552,681500000.0
2006-04-11 12:05:00,1.6553,1.6554,1.6546,1.6548,681500000.0
2006-04-11 12:10:00,1.6552,1.6557,1.6546,1.6555,681500000.0
2006-04-11 12:15:00,1.6553,1.6559,1.6552,1.6558,681500000.0
2006-04-11 12:20:00,1.6557,1.6563,1.6556,1.6558,681500000.0
2006-04-11 12:25:00,1.6559,1.6561,1.6547,1.655,681500000.0
2006-04-11 12:30:00,1.6551,1.656,1.6551,1.656,681500000.0
2006-04-11 12:35:00,1.6558,1.6574,1.6558,1.6568,681500000.0
2006-04-11 12:40:00,1.6569,1.6571,1.656,1.6564,681500000.0
2006-04-11 12:45:00,1.6562,1.6567,1.6561,1.6564,681500000.0
2006-04-11 12:50:00,1.6565,1.6569,1.656,1.6566,681500000.0
2006-04-11 12:55:00,1.6565,1.6573,1.6555,1.657,681500000.0
2006-04-11 13:00:00,1.6569,1.6582,1.6569,1.6581,681500000.0
2006-04-11 13:05:00,1.658,1.6585,1.6577,1.6581,681500000.0
2006-04-11 13:10:00,1.658,1.6581,1.6575,1.6576,681500000.0
2006-04-11 13:15:00,1.6577,1.6585,1.6575,1.6575,681500000.0
2006-04-11 13:20:00,1.6574,1.658,1.6571,1.6575,681500000.0
2006-04-11 13:25:00,1.6574,1.6574,1.6556,1.6562,681500000.0
2006-04-11 13:30:00,1.6561,1.6564,1.6554,1.6557,681500000.0
2006-04-11 13:35:00,1.6558,1.6559,1.655,1.6553,681500000.0
2006-04-11 13:40:00,1.6554,1.6572,1.6551,1.6568,681500000.0
2006-04-11 13:45:00,1.6569,1.6572,1.6566,1.6568,681500000.0
2006-04-11 13:50:00,1.6567,1.6568,1.6563,1.6564,681500000.0
2006-04-11 13:55:00,1.6563,1.6569,1.6561,1.6568,681500000.0
2006-04-11 14:00:00,1.6569,1.6569,1.6563,1.6566,681500000.0
2006-04-11 14:05:00,1.6567,1.6571,1.6562,1.6562,681500000.0
2006-04-11 14:10:00,1.6561,1.6564,1.655,1.6554,681500000.0
2006-04-11 14:15:00,1.655,1.6556,1.6546,1.6546,681500000.0
2006-04-11 14:20:00,1.6551,1.6559,1.6548,1.6556,681500000.0
2006-04-11 14:25:00,1.6555,1.6558,1.6552,1.6556,681500000.0
2006-04-11 14:30:00,1.6555,1.6558,1.6546,1.6555,681500000.0
2006-04-11 14:35:00,1.6554,1.6557,1.6546,1.6546,681500000.0
2006-04-11 14:40:00,1.6548,1.6555,1.6544,1.6549,681500000.0
2006-04-11 14:45:00,1.6551,1.6556,1.6548,1.6552,681500000.0
2006-04-11 14:50:00,1.6551,1.6553,1.6543,1.655,681500000.0
2006-04-11 14:55:00,1.6549,1.6553,1.6543,1.6551,681500000.0
2006-04-11 15:00:00,1.6552,1.6555,1.655,1.6553,681500000.0
2006-04-11 15:05:00,1.6552,1.6555,1.6549,1.6552,681500000.0
2006-04-11 15:10:00,1.6553,1.6554,1.6544,1.655,681500000.0
2006-04-11 15:15:00,1.6548,1.6551,1.6539,1.6542,681500000.0
2006-04-11 15:20:00,1.6543,1.6551,1.6541,1.6551,681500000.0
2006-04-11 15:25:00,1.655,1.6551,1.6545,1.6548,681500000.0
2006-04-11 15:30:00,1.6546,1.6549,1.6533,1.6544,681500000.0
2006-04-11 15:35:00,1.6542,1.6544,1.6535,1.6538,681500000.0
2006-04-11 15:40:00,1.6537,1.6543,1.6532,1.654,681500000.0
2006-04-11 15:45:00,1.6542,1.6545,1.6539,1.6542,681500000.0
2006-04-11 15:50:00,1.6544,1.6555,1.6543,1.6551,681500000.0
2006-04-11 15:55:00,1.6553,1.6556,1.6547,1.6552,681500000.0
2006-04-11 16:00:00,1.6551,1.6556,1.6542,1.6542,681500000.0
2006-04-11 16:05:00,1.6543,1.655,1.654,1.6546,681500000.0
2006-04-11 16:10:00,1.6545,1.655,1.6544,1.6544,681500000.0
2006-04-11 16:15:00,1.6545,1.6553,1.654,1.6545,681500000.0
2006-04-11 16:20:00,1.6547,1.6551,1.6545,1.6548,681500000.0
2006-04-11 16:25:00,1.6549,1.6553,1.6546,1.6548,681500000.0
2006-04-11 16:30:00,1.6547,1.6549,1.6541,1.6548,681500000.0
2006-04-11 16:35:00,1.6546,1.6551,1.6545,1.6547,681500000.0
2006-04-11 16:40:00,1.6548,1.6555,1.6543,1.6544,681500000.0
2006-04-11 16:45:00,1.6545,1.6551,1.6542,1.6549,681500000.0
2006-04-11 16:50:00,1.655,1.6554,1.6545,1.6546,681500000.0
2006-04-11 16:55:00,1.6547,1.6551,1.6537,1.6537,681500000.0
2006-04-11 17:00:00,1.6536,1.6544,1.6534,1.6542,681500000.0
2006-04-11 17:05:00,1.6543,1.6548,1.6539,1.654,681500000.0
2006-04-11 17:10:00,1.6539,1.6545,1.6539,1.6542,681500000.0
2006-04-11 17:15:00,1.6543,1.6548,1.6539,1.6542,681500000.0
2006-04-11 17:20:00,1.654,1.6545,1.654,1.6541,545200000.0
2006-04-11 17:25:00,1.6542,1.6549,1.654,1.6545,681500000.0
2006-04-11 17:30:00,1.6546,1.6547,1.654,1.6543,681500000.0
2006-04-11 17:35:00,1.6542,1.6548,1.6541,1.6548,681500000.0
2006-04-11 17:40:00,1.6547,1.6548,1.6538,1.6541,681500000.0
2006-04-11 17:45:00,1.6542,1.6543,1.6535,1.6537,681500000.0
2006-04-11 17:50:00,1.6536,1.6542,1.6534,1.6539,681500000.0
2006-04-11 17:55:00,1.6538,1.6545,1.6538,1.6542,681500000.0
2006-04-11 18:00:00,1.654,1.6541,1.6532,1.6534,681500000.0
2006-04-11 18:05:00,1.6536,1.6543,1.6531,1.6542,681500000.0
2006-04-11 18:10:00,1.654,1.6545,1.6538,1.6542,681500000.0
2006-04-11 18:15:00,1.6544,1.6552,1.6541,1.6551,681500000.0
2006-04-11 18:20:00,1.655,1.6554,1.6547,1.6547,681500000.0
2006-04-11 18:25:00,1.6548,1.6549,1.6546,1.6549,545200000.0
2006-04-11 18:30:00,1.6551,1.6552,1.6543,1.6544,545200000.0
2006-04-11 18:35:00,1.6543,1.6548,1.6533,1.6542,681500000.0
2006-04-11 18:40:00,1.6541,1.6542,1.6535,1.6538,681500000.0
2006-04-11 18:45:00,1.6539,1.654,1.6536,1.6538,681500000.0
2006-04-11 18:50:00,1.6537,1.6546,1.6535,1.6542,681500000.0
2006-04-11 18:55:00,1.6543,1.6546,1.6533,1.6534,681500000.0
2006-04-11 19:00:00,1.6535,1.6538,1.6533,1.6535,681500000.0
2006-04-11 19:05:00,1.6537,1.6537,1.6533,1.6534,681500000.0
2006-04-11 19:10:00,1.6533,1.6535,1.653,1.6533,681500000.0
2006-04-11 19:15:00,1.6534,1.6537,1.6532,1.6536,681500000.0
2006-04-11 19:20:00,1.6535,1.6537,1.6531,1.6534,681500000.0
2006-04-11 19:25:00,1.6533,1.6535,1.6526,1.6529,681500000.0
2006-04-11 19:30:00,1.6528,1.6531,1.6525,1.653,681500000.0
2006-04-11 19:35:00,1.6532,1.6534,1.6528,1.6531,681500000.0
2006-04-11 19:40:00,1.6529,1.6536,1.6529,1.6536,681500000.0
2006-04-11 19:45:00,1.6535,1.6537,1.653,1.6532,681500000.0
2006-04-11 19:50:00,1.6533,1.6536,1.653,1.6532,681500000.0
2006-04-11 19:55:00,1.6531,1.6532,1.6528,1.653,681500000.0
2006-04-11 20:00:00,1.6529,1.6535,1.6529,1.6533,545200000.0
2006-04-11 20:05:00,1.6532,1.6537,1.6532,1.6533,681500000.0
2006-04-11 20:10:00,1.6535,1.6537,1.6533,1.6535,681500000.0
2006-04-11 20:15:00,1.6536,1.6537,1.6535,1.6535,545200000.0
2006-04-11 20:20:00,1.6536,1.654,1.6534,1.6537,545200000.0
2006-04-11 20:25:00,1.6536,1.654,1.6536,1.6538,545200000.0
2006-04-11 20:30:00,1.654,1.654,1.6532,1.6534,681500000.0
2006-04-11 20:35:00,1.6537,1.6537,1.6535,1.6537,408900000.0
2006-04-11 20:40:00,1.6538,1.6538,1.6533,1.6536,681500000.0
2006-04-11 20:45:00,1.6537,1.6537,1.6533,1.6534,681500000.0
2006-04-11 20:50:00,1.6535,1.6539,1.6533,1.6535,681500000.0
2006-04-11 20:55:00,1.6534,1.6537,1.6529,1.6531,545200000.0
2006-04-11 21:00:00,1.6532,1.6546,1.6532,1.6543,681500000.0
2006-04-11 21:05:00,1.6542,1.6544,1.6538,1.6539,681500000.0
2006-04-11 21:10:00,1.654,1.6546,1.654,1.6545,545200000.0
2006-04-11 21:15:00,1.6544,1.655,1.6543,1.6548,681500000.0
2006-04-11 21:20:00,1.6547,1.6548,1.6541,1.6544,681500000.0
2006-04-11 21:25:00,1.6543,1.6545,1.654,1.6544,545200000.0
2006-04-11 21:30:00,1.6545,1.6545,1.6536,1.6537,681500000.0
2006-04-11 21:35:00,1.6538,1.6543,1.6538,1.6538,681500000.0
2006-04-11 21:40:00,1.6539,1.6545,1.6538,1.6544,681500000.0
2006-04-11 21:45:00,1.6545,1.6545,1.6538,1.6542,681500000.0
2006-04-11 21:50:00,1.6543,1.6559,1.6543,1.6549,681500000.0
2006-04-11 21:55:00,1.6548,1.655,1.6545,1.6547,681500000.0
2006-04-11 22:00:00,1.6546,1.655,1.6546,1.655,681500000.0
2006-04-11 22:05:00,1.6549,1.6554,1.6549,1.6553,681500000.0
2006-04-11 22:10:00,1.6552,1.6556,1.6548,1.6552,681500000.0
2006-04-11 22:15:00,1.6553,1.6559,1.6549,1.6552,681500000.0
2006-04-11 22:20:00,1.6551,1.656,1.655,1.6559,681500000.0
2006-04-11 22:25:00,1.656,1.656,1.6558,1.6559,545200000.0
2006-04-11 22:30:00,1.6558,1.656,1.655,1.655,681500000.0
2006-04-11 22:35:00,1.6551,1.6552,1.6547,1.655,681500000.0
2006-04-11 22:40:00,1.6549,1.6549,1.6546,1.6548,681500000.0
2006-04-11 22:45:00,1.6547,1.6549,1.6546,1.6547,545200000.0
2006-04-11 22:50:00,1.6549,1.6551,1.6542,1.6547,681500000.0
2006-04-11 22:55:00,1.655,1.6551,1.6544,1.6551,681500000.0
2006-04-11 23:00:00,1.6548,1.6552,1.6545,1.6547,681500000.0
2006-04-11 23:05:00,1.6548,1.655,1.6545,1.6549,681500000.0
2006-04-11 23:10:00,1.655,1.6551,1.6549,1.655,545200000.0
2006-04-11 23:15:00,1.6551,1.6553,1.655,1.6553,681500000.0
2006-04-11 23:20:00,1.6554,1.6557,1.6551,1.6551,681500000.0
2006-04-11 23:25:00,1.6552,1.6556,1.6548,1.6553,681500000.0
2006-04-11 23:30:00,1.6551,1.6555,1.6547,1.6554,681500000.0
2006-04-11 23:35:00,1.6555,1.6555,1.655,1.6552,545200000.0
2006-04-11 23:40:00,1.6553,1.656,1.6546,1.6556,681500000.0
2006-04-11 23:45:00,1.6557,1.6557,1.6555,1.6555,272600000.0
2006-04-11 23:50:00,1.6552,1.6554,1.6549,1.6551,545200000.0
2006-04-11 23:55:00,1.6553,1.6557,1.6549,1.655,681500000.0
2006-04-12 00:00:00,1.6549,1.6554,1.6545,1.655,681500000.0
2006-04-12 00:05:00,1.6551,1.6557,1.6549,1.6555,681500000.0
2006-04-12 00:10:00,1.6556,1.6559,1.6554,1.6557,681500000.0
2006-04-12 00:15:00,1.6558,1.656,1.6555,1.656,681500000.0
2006-04-12 00:20:00,1.6559,1.6564,1.6559,1.656,681500000.0
2006-04-12 00:25:00,1.6561,1.6562,1.6559,1.6561,408900000.0
2006-04-12 00:30:00,1.6564,1.6574,1.6564,1.6566,681500000.0
2006-04-12 00:35:00,1.6567,1.6574,1.6566,1.6568,681500000.0
2006-04-12 00:40:00,1.6569,1.6569,1.6562,1.6563,681500000.0
2006-04-12 00:45:00,1.6564,1.6568,1.6562,1.6565,681500000.0
2006-04-12 00:50:00,1.6566,1.6566,1.6555,1.6557,545200000.0
2006-04-12 00:55:00,1.6555,1.6569,1.6554,1.6569,681500000.0
2006-04-12 01:00:00,1.6567,1.657,1.6567,1.6568,681500000.0
2006-04-12 01:05:00,1.6567,1.6577,1.6567,1.6575,681500000.0
2006-04-12 01:10:00,1.6577,1.6589,1.6574,1.6587,681500000.0
2006-04-12 01:15:00,1.6585,1.6588,1.6576,1.6579,681500000.0
2006-04-12 01:20:00,1.6578,1.6579,1.6575,1.6575,545200000.0
2006-04-12 01:25:00,1.6576,1.6586,1.6576,1.6582,681500000.0
2006-04-12 01:30:00,1.6583,1.6583,1.6577,1.658,681500000.0
2006-04-12 01:35:00,1.6581,1.6583,1.6574,1.6578,681500000.0
2006-04-12 01:40:00,1.6577,1.6583,1.6571,1.6574,681500000.0
2006-04-12 01:45:00,1.6576,1.6579,1.6571,1.6574,681500000.0
2006-04-12 01:50:00,1.6573,1.6581,1.6564,1.6577,681500000.0
2006-04-12 01:55:00,1.6578,1.659,1.6577,1.6585,681500000.0
2006-04-12 02:00:00,1.6582,1.6589,1.6577,1.6581,681500000.0
2006-04-12 02:05:00,1.658,1.6584,1.6579,1.6581,681500000.0
2006-04-12 02:10:00,1.6579,1.6584,1.6573,1.6577,681500000.0
2006-04-12 02:15:00,1.6576,1.6581,1.6573,1.6574,681500000.0
2006-04-12 02:20:00,1.6575,1.6579,1.6573,1.6576,681500000.0
2006-04-12 02:25:00,1.6578,1.6583,1.6572,1.6579,681500000.0
2006-04-12 02:30:00,1.6581,1.6584,1.6576,1.6582,681500000.0
2006-04-12 02:35:00,1.6581,1.6585,1.6578,1.6581,681500000.0
2006-04-12 02:40:00,1.6579,1.6584,1.6578,1.6584,681500000.0
2006-04-12 02:45:00,1.6582,1.6584,1.6577,1.6584,681500000.0
2006-04-12 02:50:00,1.6583,1.6583,1.6563,1.6566,681500000.0
2006-04-12 02:55:00,1.6564,1.6572,1.6559,1.6562,681500000.0
2006-04-12 03:00:00,1.6561,1.6564,1.6557,1.6563,681500000.0
2006-04-12 03:05:00,1.6562,1.6577,1.6562,1.6576,681500000.0
2006-04-12 03:10:00,1.6577,1.6577,1.6567,1.657,681500000.0
2006-04-12 03:15:00,1.6569,1.6569,1.6559,1.6563,681500000.0
2006-04-12 03:20:00,1.6564,1.6567,1.6562,1.6565,681500000.0
2006-04-12 03:25:00,1.6564,1.6569,1.6559,1.6562,681500000.0
2006-04-12 03:30:00,1.6561,1.6563,1.6551,1.6558,681500000.0
2006-04-12 03:35:00,1.656,1.6564,1.6554,1.6562,681500000.0
2006-04-12 03:40:00,1.6561,1.6563,1.6554,1.6558,681500000.0
2006-04-12 03:45:00,1.6559,1.6564,1.6558,1.6562,681500000.0
2006-04-12 03:50:00,1.6563,1.6564,1.6556,1.6563,681500000.0
2006-04-12 03:55:00,1.6562,1.6569,1.656,1.6562,681500000.0
2006-04-12 04:00:00,1.6563,1.6566,1.6561,1.6564,545200000.0
2006-04-12 04:05:00,1.6565,1.6566,1.6562,1.6564,681500000.0
2006-04-12 04:10:00,1.6565,1.6565,1.6559,1.6563,681500000.0
2006-04-12 04:15:00,1.6564,1.6568,1.6562,1.6568,681500000.0
2006-04-12 04:20:00,1.6571,1.6576,1.6568,1.6572,681500000.0
2006-04-12 04:25:00,1.6574,1.6576,1.6572,1.6574,681500000.0
2006-04-12 04:30:00,1.6575,1.6579,1.6573,1.6576,681500000.0
2006-04-12 04:35:00,1.6577,1.658,1.6576,1.6579,681500000.0
2006-04-12 04:40:00,1.6578,1.6587,1.6576,1.6577,681500000.0
2006-04-12 04:45:00,1.6578,1.6579,1.6574,1.6577,545200000.0
2006-04-12 04:50:00,1.6578,1.6584,1.6577,1.6582,681500000.0
2006-04-12 04:55:00,1.6583,1.6584,1.658,1.6584,681500000.0
2006-04-12 05:00:00,1.6582,1.6583,1.6579,1.658,681500000.0
2006-04-12 05:05:00,1.6581,1.6584,1.6577,1.6578,681500000.0
2006-04-12 05:10:00,1.6579,1.6579,1.6572,1.6573,545200000.0
2006-04-12 05:15:00,1.6574,1.6575,1.6566,1.6569,681500000.0
2006-04-12 05:20:00,1.6567,1.6573,1.6567,1.6572,681500000.0
2006-04-12 05:25:00,1.6573,1.658,1.6573,1.6579,681500000.0
2006-04-12 05:30:00,1.6578,1.6578,1.6574,1.6574,408900000.0
2006-04-12 05:35:00,1.6573,1.6579,1.6573,1.6579,681500000.0
2006-04-12 05:40:00,1.6578,1.658,1.6577,1.6579,681500000.0
2006-04-12 05:45:00,1.6578,1.6578,1.6573,1.6577,545200000.0
2006-04-12 05:50:00,1.6576,1.6576,1.6567,1.6568,681500000.0
2006-04-12 05:55:00,1.6567,1.6569,1.6567,1.6568,681500000.0
2006-04-12 06:00:00,1.6569,1.657,1.6566,1.657,681500000.0
2006-04-12 06:05:00,1.6569,1.6571,1.6568,1.6568,681500000.0
2006-04-12 06:10:00,1.6569,1.6571,1.6567,1.657,681500000.0
2006-04-12 06:15:00,1.6569,1.6569,1.6568,1.6568,408900000.0
2006-04-12 06:20:00,1.6567,1.6576,1.6567,1.6573,545200000.0
2006-04-12 06:25:00,1.6571,1.658,1.6569,1.6575,681500000.0
2006-04-12 06:30:00,1.6574,1.6577,1.6573,1.6577,681500000.0
2006-04-12 06:35:00,1.6575,1.6589,1.6574,1.6585,681500000.0
2006-04-12 06:40:00,1.6587,1.6593,1.6586,1.6589,681500000.0
2006-04-12 06:45:00,1.6591,1.6591,1.658,1.658,681500000.0
2006-04-12 06:50:00,1.6581,1.6586,1.6581,1.6584,681500000.0
2006-04-12 06:55:00,1.6583,1.6584,1.6581,1.6581,408900000.0
2006-04-12 07:00:00,1.6582,1.6586,1.658,1.6582,681500000.0
2006-04-12 07:05:00,1.6581,1.6585,1.6578,1.6578,681500000.0
2006-04-12 07:10:00,1.658,1.6583,1.6578,1.6578,681500000.0
2006-04-12 07:15:00,1.6576,1.6582,1.6576,1.6578,681500000.0
2006-04-12 07:20:00,1.658,1.658,1.6573,1.6573,545200000.0
2006-04-12 07:25:00,1.6572,1.6575,1.6566,1.657,681500000.0
2006-04-12 07:30:00,1.6571,1.6573,1.6564,1.6566,681500000.0
2006-04-12 07:35:00,1.6565,1.657,1.6563,1.6568,681500000.0
2006-04-12 07:40:00,1.6569,1.6571,1.6564,1.6565,681500000.0
2006-04-12 07:45:00,1.6567,1.6567,1.6562,1.6565,545200000.0
2006-04-12 07:50:00,1.6564,1.6568,1.6563,1.6564,681500000.0
2006-04-12 07:55:00,1.6565,1.6574,1.6564,1.6566,681500000.0
2006-04-12 08:00:00,1.6569,1.6569,1.6556,1.6565,681500000.0
2006-04-12 08:05:00,1.6566,1.6568,1.6559,1.6564,681500000.0
2006-04-12 08:10:00,1.6562,1.6564,1.6557,1.6563,681500000.0
2006-04-12 08:15:00,1.6562,1.6565,1.656,1.656,681500000.0
2006-04-12 08:20:00,1.6561,1.6566,1.6559,1.6563,681500000.0
2006-04-12 08:25:00,1.6565,1.6568,1.6561,1.6563,681500000.0
2006-04-12 08:30:00,1.6564,1.6566,1.6555,1.6558,681500000.0
2006-04-12 08:35:00,1.6557,1.657,1.6556,1.6567,681500000.0
2006-04-12 08:40:00,1.6568,1.6572,1.6565,1.6568,681500000.0
2006-04-12 08:45:00,1.6567,1.6577,1.6566,1.6566,681500000.0
2006-04-12 08:50:00,1.6567,1.6574,1.6567,1.6568,681500000.0
2006-04-12 08:55:00,1.6567,1.6575,1.6566,1.6568,545200000.0
2006-04-12 09:00:00,1.6567,1.6571,1.6567,1.657,681500000.0
2006-04-12 09:05:00,1.6569,1.657,1.6563,1.6566,681500000.0
2006-04-12 09:10:00,1.6565,1.6574,1.6563,1.6568,681500000.0
2006-04-12 09:15:00,1.6567,1.6575,1.6564,1.6574,681500000.0
2006-04-12 09:20:00,1.6575,1.6579,1.6574,1.6576,681500000.0
2006-04-12 09:25:00,1.6577,1.658,1.6572,1.6574,681500000.0
2006-04-12 09:30:00,1.6575,1.6588,1.6574,1.6579,681500000.0
2006-04-12 09:35:00,1.658,1.6583,1.6575,1.6577,681500000.0
2006-04-12 09:40:00,1.6575,1.658,1.6573,1.6575,681500000.0
2006-04-12 09:45:00,1.6574,1.6577,1.657,1.6574,681500000.0
2006-04-12 09:50:00,1.6572,1.6576,1.657,1.6571,681500000.0
2006-04-12 09:55:00,1.6573,1.6582,1.6572,1.6582,681500000.0
2006-04-12 10:00:00,1.6583,1.6588,1.6582,1.6587,681500000.0
2006-04-12 10:05:00,1.6585,1.6591,1.6584,1.6584,681500000.0
2006-04-12 10:10:00,1.6585,1.6588,1.6584,1.6586,545200000.0
2006-04-12 10:15:00,1.6585,1.6585,1.6577,1.6579,681500000.0
2006-04-12 10:20:00,1.6576,1.6584,1.6576,1.6576,681500000.0
2006-04-12 10:25:00,1.6574,1.6583,1.6572,1.6582,681500000.0
2006-04-12 10:30:00,1.658,1.6582,1.6572,1.6582,681500000.0
2006-04-12 10:35:00,1.6583,1.6583,1.6573,1.6574,681500000.0
2006-04-12 10:40:00,1.6575,1.6582,1.6572,1.6581,681500000.0
2006-04-12 10:45:00,1.6582,1.6585,1.6578,1.6583,681500000.0
2006-04-12 10:50:00,1.6584,1.6596,1.6583,1.6596,681500000.0
2006-04-12 10:55:00,1.6594,1.6607,1.659,1.6605,681500000.0
2006-04-12 11:00:00,1.6604,1.6607,1.6596,1.6596,681500000.0
2006-04-12 11:05:00,1.6597,1.6613,1.6595,1.661,681500000.0
2006-04-12 11:10:00,1.6611,1.6614,1.6605,1.6606,681500000.0
2006-04-12 11:15:00,1.6607,1.6609,1.6601,1.6608,681500000.0
2006-04-12 11:20:00,1.6607,1.6608,1.6602,1.6602,681500000.0
2006-04-12 11:25:00,1.6601,1.6606,1.6599,1.6603,681500000.0
2006-04-12 11:30:00,1.6602,1.6603,1.6593,1.6601,681500000.0
2006-04-12 11:35:00,1.6603,1.6604,1.6595,1.6602,681500000.0
2006-04-12 11:40:00,1.66,1.6602,1.6595,1.6596,681500000.0
2006-04-12 11:45:00,1.6598,1.6604,1.6595,1.6603,681500000.0
2006-04-12 11:50:00,1.6602,1.6604,1.6601,1.6604,408900000.0
2006-04-12 11:55:00,1.6603,1.6603,1.6599,1.6599,681500000.0
2006-04-12 12:00:00,1.66,1.66,1.6592,1.6597,681500000.0
2006-04-12 12:05:00,1.6596,1.6599,1.6595,1.6598,681500000.0
2006-04-12 12:10:00,1.6597,1.6601,1.6594,1.6595,681500000.0
2006-04-12 12:15:00,1.6597,1.6597,1.6591,1.6592,681500000.0
2006-04-12 12:20:00,1.6591,1.6591,1.6585,1.659,681500000.0
2006-04-12 12:25:00,1.6589,1.6595,1.6589,1.6591,681500000.0
2006-04-12 12:30:00,1.659,1.6592,1.6588,1.659,681500000.0
2006-04-12 12:35:00,1.6588,1.6596,1.6585,1.6589,681500000.0
2006-04-12 12:40:00,1.6591,1.6591,1.6585,1.6589,681500000.0
2006-04-12 12:45:00,1.6587,1.6592,1.6587,1.6592,681500000.0
2006-04-12 12:50:00,1.6591,1.6592,1.6585,1.659,681500000.0
2006-04-12 12:55:00,1.6591,1.6599,1.6589,1.6596,681500000.0
2006-04-12 13:00:00,1.6597,1.66,1.6594,1.6599,681500000.0
2006-04-12 13:05:00,1.6598,1.66,1.6594,1.66,681500000.0
2006-04-12 13:10:00,1.6601,1.6602,1.6598,1.6602,681500000.0
2006-04-12 13:15:00,1.6601,1.6604,1.66,1.6602,681500000.0
2006-04-12 13:20:00,1.66,1.6605,1.6596,1.6598,545200000.0
2006-04-12 13:25:00,1.6597,1.6603,1.6597,1.6601,681500000.0
2006-04-12 13:30:00,1.6599,1.66,1.6594,1.6599,681500000.0
2006-04-12 13:35:00,1.66,1.66,1.659,1.659,545200000.0
2006-04-12 13:40:00,1.6589,1.6592,1.6588,1.6588,681500000.0
2006-04-12 13:45:00,1.6589,1.6592,1.6588,1.6589,681500000.0
2006-04-12 13:50:00,1.659,1.6592,1.6587,1.6592,681500000.0
2006-04-12 13:55:00,1.6595,1.6598,1.6588,1.6593,681500000.0
2006-04-12 14:00:00,1.6592,1.6597,1.6577,1.6578,681500000.0
2006-04-12 14:05:00,1.6577,1.6581,1.6576,1.6577,681500000.0
2006-04-12 14:10:00,1.658,1.6581,1.6572,1.6576,681500000.0
2006-04-12 14:15:00,1.6575,1.6579,1.6568,1.657,681500000.0
2006-04-12 14:20:00,1.6571,1.6571,1.6564,1.6566,681500000.0
2006-04-12 14:25:00,1.6567,1.657,1.6549,1.6556,681500000.0
2006-04-12 14:30:00,1.6554,1.6558,1.6529,1.6532,681500000.0
2006-04-12 14:35:00,1.6531,1.6543,1.6527,1.6541,681500000.0
2006-04-12 14:40:00,1.6542,1.655,1.6538,1.6547,681500000.0
2006-04-12 14:45:00,1.6548,1.6553,1.6535,1.6539,545200000.0
2006-04-12 14:50:00,1.6541,1.6548,1.6537,1.6539,408900000.0
2006-04-12 14:55:00,1.6537,1.6548,1.6537,1.6541,681500000.0
2006-04-12 15:00:00,1.6542,1.6557,1.6542,1.655,681500000.0
2006-04-12 15:05:00,1.6548,1.6554,1.6544,1.6553,681500000.0
2006-04-12 15:10:00,1.6552,1.6553,1.6547,1.6549,681500000.0
2006-04-12 15:15:00,1.6548,1.6555,1.6545,1.6551,681500000.0
2006-04-12 15:20:00,1.655,1.656,1.6545,1.655,681500000.0
2006-04-12 15:25:00,1.6552,1.6558,1.6544,1.655,681500000.0
2006-04-12 15:30:00,1.6549,1.6552,1.6543,1.6545,681500000.0
2006-04-12 15:35:00,1.6544,1.6558,1.6543,1.6557,681500000.0
2006-04-12 15:40:00,1.6555,1.6563,1.655,1.6558,681500000.0
2006-04-12 15:45:00,1.6561,1.657,1.6558,1.6568,681500000.0
2006-04-12 15:50:00,1.6567,1.6578,1.6567,1.6576,681500000.0
2006-04-12 15:55:00,1.6574,1.6584,1.657,1.6575,681500000.0
2006-04-12 16:00:00,1.6574,1.6578,1.6567,1.6572,681500000.0
2006-04-12 16:05:00,1.6573,1.6577,1.6564,1.6566,681500000.0
2006-04-12 16:10:00,1.6567,1.6573,1.6564,1.6569,681500000.0
2006-04-12 16:15:00,1.6568,1.6571,1.6563,1.6564,681500000.0
2006-04-12 16:20:00,1.6565,1.6573,1.6562,1.6569,681500000.0
2006-04-12 16:25:00,1.6571,1.6572,1.6558,1.6561,681500000.0
2006-04-12 16:30:00,1.6562,1.6566,1.6558,1.6558,681500000.0
2006-04-12 16:35:00,1.6557,1.6567,1.6555,1.6563,681500000.0
2006-04-12 16:40:00,1.6562,1.6566,1.6558,1.6564,681500000.0
2006-04-12 16:45:00,1.6566,1.6572,1.6565,1.6568,681500000.0
2006-04-12 16:50:00,1.6567,1.6569,1.6556,1.6558,681500000.0
2006-04-12 16:55:00,1.6556,1.6558,1.6547,1.655,681500000.0
2006-04-12 17:00:00,1.6547,1.6553,1.6545,1.6549,681500000.0
2006-04-12 17:05:00,1.655,1.655,1.654,1.6544,681500000.0
2006-04-12 17:10:00,1.6543,1.6548,1.6538,1.6544,681500000.0
2006-04-12 17:15:00,1.6543,1.6547,1.6537,1.6539,681500000.0
2006-04-12 17:20:00,1.6544,1.6551,1.6537,1.6547,681500000.0
2006-04-12 17:25:00,1.6549,1.6551,1.6542,1.6544,681500000.0
2006-04-12 17:30:00,1.6545,1.6547,1.6538,1.6543,681500000.0
2006-04-12 17:35:00,1.6544,1.6547,1.6539,1.6541,681500000.0
2006-04-12 17:40:00,1.6542,1.6548,1.654,1.6544,681500000.0
2006-04-12 17:45:00,1.6543,1.6547,1.654,1.6544,681500000.0
2006-04-12 17:50:00,1.6545,1.6548,1.6541,1.6544,681500000.0
2006-04-12 17:55:00,1.6543,1.6549,1.6538,1.6544,681500000.0
2006-04-12 18:00:00,1.6543,1.6547,1.6543,1.6546,681500000.0
2006-04-12 18:05:00,1.6545,1.6547,1.6541,1.6543,681500000.0
2006-04-12 18:10:00,1.6544,1.6545,1.654,1.6542,681500000.0
2006-04-12 18:15:00,1.6543,1.6546,1.6541,1.6545,681500000.0
2006-04-12 18:20:00,1.6544,1.6546,1.6534,1.6536,545200000.0
2006-04-12 18:25:00,1.6537,1.6537,1.6533,1.6535,681500000.0
2006-04-12 18:30:00,1.6534,1.6539,1.653,1.6539,681500000.0
2006-04-12 18:35:00,1.654,1.6541,1.6529,1.6529,681500000.0
2006-04-12 18:40:00,1.653,1.6535,1.6528,1.6531,681500000.0
2006-04-12 18:45:00,1.6532,1.6535,1.6531,1.6534,681500000.0
2006-04-12 18:50:00,1.6533,1.6536,1.6529,1.6533,681500000.0
2006-04-12 18:55:00,1.6535,1.6536,1.6529,1.653,681500000.0
2006-04-12 19:00:00,1.6529,1.6531,1.6522,1.6524,681500000.0
2006-04-12 19:05:00,1.6522,1.6527,1.6522,1.6523,681500000.0
2006-04-12 19:10:00,1.6524,1.6528,1.6513,1.6515,681500000.0
2006-04-12 19:15:00,1.6512,1.6518,1.651,1.6517,681500000.0
2006-04-12 19:20:00,1.6518,1.6521,1.6515,1.6519,681500000.0
2006-04-12 19:25:00,1.652,1.6521,1.6518,1.6519,681500000.0
2006-04-12 19:30:00,1.652,1.6522,1.6517,1.6519,681500000.0
2006-04-12 19:35:00,1.6518,1.652,1.6515,1.6518,681500000.0
2006-04-12 19:40:00,1.6517,1.6525,1.6516,1.6516,681500000.0
2006-04-12 19:45:00,1.6515,1.6518,1.6513,1.6518,681500000.0
2006-04-12 19:50:00,1.6519,1.6519,1.6514,1.6517,681500000.0
2006-04-12 19:55:00,1.6516,1.6522,1.6513,1.6516,545200000.0
2006-04-12 20:00:00,1.6517,1.6521,1.6512,1.6514,681500000.0
2006-04-12 20:05:00,1.6513,1.6518,1.6513,1.6517,681500000.0
2006-04-12 20:10:00,1.6516,1.6517,1.6515,1.6515,408900000.0
2006-04-12 20:15:00,1.6514,1.6515,1.6513,1.6514,272600000.0
2006-04-12 20:20:00,1.6516,1.6523,1.6516,1.6522,681500000.0
2006-04-12 20:25:00,1.6523,1.6523,1.652,1.6523,681500000.0
2006-04-12 20:30:00,1.6522,1.6524,1.6519,1.6521,545200000.0
2006-04-12 20:35:00,1.652,1.6523,1.6519,1.6523,545200000.0
2006-04-12 20:40:00,1.6524,1.6527,1.6522,1.6523,545200000.0
2006-04-12 20:45:00,1.6525,1.6529,1.6522,1.6528,681500000.0
2006-04-12 20:50:00,1.6529,1.6531,1.6526,1.653,681500000.0
2006-04-12 20:55:00,1.6531,1.6535,1.6527,1.6531,681500000.0
2006-04-12 21:00:00,1.6522,1.6526,1.652,1.6525,545200000.0
2006-04-12 21:05:00,1.6523,1.6526,1.6521,1.6521,545200000.0
2006-04-12 21:10:00,1.652,1.6522,1.6516,1.6518,681500000.0
2006-04-12 21:15:00,1.6519,1.6523,1.6511,1.6518,681500000.0
2006-04-12 21:20:00,1.6522,1.6522,1.6516,1.6516,545200000.0
2006-04-12 21:25:00,1.6517,1.6517,1.6513,1.6517,545200000.0
2006-04-12 21:30:00,1.6518,1.6521,1.6516,1.652,681500000.0
2006-04-12 21:35:00,1.6519,1.6522,1.6518,1.652,681500000.0
2006-04-12 21:40:00,1.6521,1.6522,1.6517,1.6518,681500000.0
2006-04-12 21:45:00,1.6517,1.6521,1.6516,1.6518,681500000.0
2006-04-12 21:50:00,1.6519,1.6519,1.6515,1.6515,681500000.0
2006-04-12 21:55:00,1.6514,1.6515,1.6512,1.6515,681500000.0
2006-04-12 22:00:00,1.6514,1.6516,1.6513,1.6515,681500000.0
2006-04-12 22:05:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-04-12 22:10:00,1.6513,1.6513,1.6508,1.6508,681500000.0
2006-04-12 22:15:00,1.6509,1.651,1.6506,1.6509,681500000.0
2006-04-12 22:20:00,1.651,1.652,1.651,1.6519,681500000.0
2006-04-12 22:25:00,1.652,1.652,1.6514,1.6516,681500000.0
2006-04-12 22:30:00,1.6517,1.6522,1.6516,1.6518,681500000.0
2006-04-12 22:35:00,1.652,1.6523,1.6515,1.6522,545200000.0
2006-04-12 22:40:00,1.6521,1.6521,1.6518,1.6521,681500000.0
2006-04-12 22:45:00,1.6522,1.6522,1.6519,1.6519,545200000.0
2006-04-12 22:50:00,1.652,1.6522,1.6519,1.6519,681500000.0
2006-04-12 22:55:00,1.6523,1.6523,1.6517,1.6517,545200000.0
2006-04-12 23:00:00,1.6518,1.652,1.6516,1.6516,681500000.0
2006-04-12 23:05:00,1.6514,1.652,1.6513,1.6518,681500000.0
2006-04-12 23:10:00,1.652,1.6525,1.6517,1.6525,545200000.0
2006-04-12 23:15:00,1.6526,1.6536,1.6522,1.6526,681500000.0
2006-04-12 23:20:00,1.6529,1.6531,1.6526,1.6528,681500000.0
2006-04-12 23:25:00,1.6527,1.6528,1.6522,1.6523,681500000.0
2006-04-12 23:30:00,1.6525,1.6525,1.6523,1.6524,545200000.0
2006-04-12 23:35:00,1.6528,1.6528,1.6524,1.6526,408900000.0
2006-04-12 23:40:00,1.6527,1.653,1.6526,1.6529,408900000.0
2006-04-12 23:45:00,1.6531,1.6531,1.6526,1.6526,272600000.0
2006-04-12 23:50:00,1.6527,1.6527,1.6519,1.6524,408900000.0
2006-04-12 23:55:00,1.6525,1.6526,1.6521,1.6521,545200000.0
2006-04-13 00:00:00,1.652,1.6529,1.6515,1.6529,681500000.0
2006-04-13 00:05:00,1.6526,1.6526,1.652,1.6522,545200000.0
2006-04-13 00:10:00,1.6524,1.6532,1.6519,1.6527,681500000.0
2006-04-13 00:15:00,1.6526,1.6536,1.6525,1.6533,545200000.0
2006-04-13 00:20:00,1.6534,1.6535,1.653,1.6533,681500000.0
2006-04-13 00:25:00,1.6534,1.6534,1.6526,1.6529,681500000.0
2006-04-13 00:30:00,1.653,1.6537,1.6529,1.6534,681500000.0
2006-04-13 00:35:00,1.6536,1.6538,1.6528,1.6538,681500000.0
2006-04-13 00:40:00,1.6536,1.6542,1.6535,1.6536,681500000.0
2006-04-13 00:45:00,1.6538,1.6538,1.652,1.6532,681500000.0
2006-04-13 00:50:00,1.6535,1.6539,1.6514,1.6519,681500000.0
2006-04-13 00:55:00,1.652,1.6523,1.6502,1.6504,681500000.0
2006-04-13 01:00:00,1.6503,1.6518,1.6499,1.6512,681500000.0
2006-04-13 01:05:00,1.6514,1.6518,1.6506,1.6518,681500000.0
2006-04-13 01:10:00,1.6519,1.6536,1.6519,1.6534,681500000.0
2006-04-13 01:15:00,1.6532,1.6534,1.6521,1.6526,681500000.0
2006-04-13 01:20:00,1.6525,1.6525,1.6518,1.6521,681500000.0
2006-04-13 01:25:00,1.6523,1.6523,1.6518,1.6522,681500000.0
2006-04-13 01:30:00,1.6524,1.653,1.6514,1.653,681500000.0
2006-04-13 01:35:00,1.6529,1.6539,1.6527,1.6538,681500000.0
2006-04-13 01:40:00,1.6539,1.654,1.6535,1.6536,681500000.0
2006-04-13 01:45:00,1.6537,1.6541,1.6533,1.654,681500000.0
2006-04-13 01:50:00,1.6538,1.6551,1.6538,1.6547,681500000.0
2006-04-13 01:55:00,1.6549,1.6549,1.653,1.6541,545200000.0
2006-04-13 02:00:00,1.6537,1.654,1.6527,1.6537,681500000.0
2006-04-13 02:05:00,1.6536,1.6537,1.652,1.652,681500000.0
2006-04-13 02:10:00,1.6521,1.6532,1.6518,1.6522,681500000.0
2006-04-13 02:15:00,1.6519,1.6521,1.6504,1.6506,681500000.0
2006-04-13 02:20:00,1.6508,1.6519,1.6508,1.6515,681500000.0
2006-04-13 02:25:00,1.6518,1.6524,1.6512,1.6515,681500000.0
2006-04-13 02:30:00,1.6513,1.6539,1.6513,1.6525,681500000.0
2006-04-13 02:35:00,1.6527,1.6544,1.6525,1.6544,681500000.0
2006-04-13 02:40:00,1.6546,1.6547,1.6529,1.6529,681500000.0
2006-04-13 02:45:00,1.6531,1.6532,1.6524,1.6528,681500000.0
2006-04-13 02:50:00,1.653,1.6539,1.6521,1.6539,681500000.0
2006-04-13 02:55:00,1.6537,1.6538,1.6521,1.6535,681500000.0
2006-04-13 03:00:00,1.6536,1.654,1.6532,1.6534,681500000.0
2006-04-13 03:05:00,1.6535,1.654,1.653,1.6537,681500000.0
2006-04-13 03:10:00,1.6538,1.6583,1.6537,1.658,681500000.0
2006-04-13 03:15:00,1.6579,1.6584,1.6566,1.6578,681500000.0
2006-04-13 03:20:00,1.6577,1.6588,1.6574,1.6587,681500000.0
2006-04-13 03:25:00,1.6589,1.6608,1.658,1.6601,681500000.0
2006-04-13 03:30:00,1.6602,1.6603,1.6592,1.6599,681500000.0
2006-04-13 03:35:00,1.6598,1.6648,1.6596,1.663,681500000.0
2006-04-13 03:40:00,1.6631,1.6634,1.6599,1.6604,681500000.0
2006-04-13 03:45:00,1.6605,1.6611,1.6588,1.6593,681500000.0
2006-04-13 03:50:00,1.6592,1.6599,1.6588,1.6595,681500000.0
2006-04-13 03:55:00,1.6597,1.6608,1.6595,1.6604,681500000.0
2006-04-13 04:00:00,1.6606,1.6611,1.6593,1.6596,681500000.0
2006-04-13 04:05:00,1.6594,1.6602,1.6594,1.6597,681500000.0
2006-04-13 04:10:00,1.6598,1.66,1.6583,1.6586,545200000.0
2006-04-13 04:15:00,1.6585,1.6588,1.658,1.6583,681500000.0
2006-04-13 04:20:00,1.6582,1.6588,1.6576,1.6588,681500000.0
2006-04-13 04:25:00,1.659,1.6599,1.6588,1.6592,681500000.0
2006-04-13 04:30:00,1.6591,1.66,1.6591,1.6593,681500000.0
2006-04-13 04:35:00,1.6592,1.6595,1.6583,1.6583,681500000.0
2006-04-13 04:40:00,1.6585,1.6594,1.6585,1.659,545200000.0
2006-04-13 04:45:00,1.6589,1.6591,1.6587,1.6587,408900000.0
2006-04-13 04:50:00,1.6588,1.659,1.6577,1.6577,681500000.0
2006-04-13 04:55:00,1.6579,1.6584,1.6575,1.658,681500000.0
2006-04-13 05:00:00,1.6581,1.6587,1.6578,1.6583,681500000.0
2006-04-13 05:05:00,1.6582,1.6586,1.6581,1.6582,681500000.0
2006-04-13 05:10:00,1.6583,1.6584,1.658,1.6582,408900000.0
2006-04-13 05:15:00,1.6581,1.6587,1.6581,1.6585,408900000.0
2006-04-13 05:20:00,1.6586,1.66,1.6582,1.6596,681500000.0
2006-04-13 05:25:00,1.6595,1.6597,1.6589,1.6592,681500000.0
2006-04-13 05:30:00,1.6593,1.6593,1.6584,1.6589,681500000.0
2006-04-13 05:35:00,1.6587,1.659,1.6577,1.6579,681500000.0
2006-04-13 05:40:00,1.658,1.6589,1.6576,1.6576,681500000.0
2006-04-13 05:45:00,1.6578,1.6582,1.6575,1.6578,408900000.0
2006-04-13 05:50:00,1.6576,1.6582,1.6576,1.6579,681500000.0
2006-04-13 05:55:00,1.658,1.6584,1.6579,1.6581,545200000.0
2006-04-13 06:00:00,1.6582,1.6589,1.658,1.6589,545200000.0
2006-04-13 06:05:00,1.6588,1.6591,1.6584,1.6585,681500000.0
2006-04-13 06:10:00,1.6584,1.6589,1.6584,1.6588,681500000.0
2006-04-13 06:15:00,1.6587,1.6587,1.6582,1.6584,681500000.0
2006-04-13 06:20:00,1.6583,1.6592,1.6581,1.6583,681500000.0
2006-04-13 06:25:00,1.6582,1.6584,1.6582,1.6584,545200000.0
2006-04-13 06:30:00,1.6583,1.6586,1.6581,1.6582,545200000.0
2006-04-13 06:35:00,1.6583,1.6587,1.658,1.658,545200000.0
2006-04-13 06:40:00,1.6581,1.6583,1.658,1.658,545200000.0
2006-04-13 06:45:00,1.6581,1.6582,1.6578,1.658,681500000.0
2006-04-13 06:50:00,1.6581,1.6587,1.6581,1.6586,681500000.0
2006-04-13 06:55:00,1.6585,1.6589,1.6582,1.6586,681500000.0
2006-04-13 07:00:00,1.6585,1.6595,1.6584,1.6588,681500000.0
2006-04-13 07:05:00,1.6589,1.6591,1.6584,1.6584,681500000.0
2006-04-13 07:10:00,1.6585,1.6585,1.6581,1.6582,681500000.0
2006-04-13 07:15:00,1.6581,1.6582,1.6568,1.657,681500000.0
2006-04-13 07:20:00,1.6568,1.6572,1.6563,1.657,681500000.0
2006-04-13 07:25:00,1.6571,1.6572,1.6563,1.657,545200000.0
2006-04-13 07:30:00,1.6573,1.6573,1.6563,1.6567,681500000.0
2006-04-13 07:35:00,1.6566,1.6587,1.6566,1.6585,681500000.0
2006-04-13 07:40:00,1.6584,1.6595,1.6584,1.6588,681500000.0
2006-04-13 07:45:00,1.6589,1.6591,1.658,1.6585,681500000.0
2006-04-13 07:50:00,1.6586,1.6586,1.6576,1.658,681500000.0
2006-04-13 07:55:00,1.6579,1.6582,1.6567,1.6569,681500000.0
2006-04-13 08:00:00,1.6572,1.658,1.6569,1.6579,681500000.0
2006-04-13 08:05:00,1.658,1.6582,1.6576,1.6576,681500000.0
2006-04-13 08:10:00,1.6575,1.6577,1.6572,1.6575,681500000.0
2006-04-13 08:15:00,1.6574,1.6582,1.6574,1.6581,681500000.0
2006-04-13 08:20:00,1.6579,1.659,1.6578,1.6584,681500000.0
2006-04-13 08:25:00,1.6583,1.6589,1.6582,1.6584,681500000.0
2006-04-13 08:30:00,1.6583,1.6594,1.6575,1.659,681500000.0
2006-04-13 08:35:00,1.6591,1.6591,1.6581,1.6582,681500000.0
2006-04-13 08:40:00,1.6579,1.6593,1.6577,1.6589,681500000.0
2006-04-13 08:45:00,1.6586,1.6593,1.6586,1.6591,681500000.0
2006-04-13 08:50:00,1.6592,1.6592,1.6582,1.6582,681500000.0
2006-04-13 08:55:00,1.6581,1.6586,1.658,1.6583,681500000.0
2006-04-13 09:00:00,1.6584,1.6596,1.6583,1.6587,681500000.0
2006-04-13 09:05:00,1.6588,1.6592,1.6583,1.6589,681500000.0
2006-04-13 09:10:00,1.659,1.6594,1.6585,1.6591,681500000.0
2006-04-13 09:15:00,1.6592,1.6596,1.6587,1.6589,681500000.0
2006-04-13 09:20:00,1.6591,1.6593,1.6586,1.6589,681500000.0
2006-04-13 09:25:00,1.659,1.6594,1.6587,1.6591,681500000.0
2006-04-13 09:30:00,1.6592,1.6596,1.6586,1.6587,681500000.0
2006-04-13 09:35:00,1.6586,1.6594,1.6586,1.6589,681500000.0
2006-04-13 09:40:00,1.659,1.6595,1.6586,1.6592,681500000.0
2006-04-13 09:45:00,1.6594,1.66,1.6591,1.6596,681500000.0
2006-04-13 09:50:00,1.6597,1.6605,1.6595,1.66,681500000.0
2006-04-13 09:55:00,1.6599,1.661,1.6596,1.6607,681500000.0
2006-04-13 10:00:00,1.6606,1.6613,1.6605,1.6612,681500000.0
2006-04-13 10:05:00,1.6613,1.6619,1.6603,1.6607,681500000.0
2006-04-13 10:10:00,1.6609,1.6609,1.6603,1.6605,681500000.0
2006-04-13 10:15:00,1.6604,1.6607,1.6596,1.6596,681500000.0
2006-04-13 10:20:00,1.6597,1.6599,1.6594,1.6597,681500000.0
2006-04-13 10:25:00,1.6596,1.6599,1.6591,1.6592,681500000.0
2006-04-13 10:30:00,1.6594,1.6598,1.6583,1.6585,681500000.0
2006-04-13 10:35:00,1.6583,1.6587,1.6582,1.6585,681500000.0
2006-04-13 10:40:00,1.6584,1.6586,1.658,1.6581,681500000.0
2006-04-13 10:45:00,1.6582,1.6583,1.6575,1.6577,681500000.0
2006-04-13 10:50:00,1.6578,1.6582,1.6575,1.6581,681500000.0
2006-04-13 10:55:00,1.658,1.6585,1.6577,1.6581,681500000.0
2006-04-13 11:00:00,1.658,1.6582,1.6575,1.6577,681500000.0
2006-04-13 11:05:00,1.6575,1.6577,1.6568,1.6569,681500000.0
2006-04-13 11:10:00,1.6568,1.6574,1.6567,1.6569,681500000.0
2006-04-13 11:15:00,1.6568,1.6573,1.6567,1.6572,681500000.0
2006-04-13 11:20:00,1.6569,1.6581,1.6568,1.6576,681500000.0
2006-04-13 11:25:00,1.6575,1.6576,1.6568,1.6573,681500000.0
2006-04-13 11:30:00,1.6572,1.6581,1.6572,1.658,681500000.0
2006-04-13 11:35:00,1.6581,1.6582,1.6567,1.657,681500000.0
2006-04-13 11:40:00,1.6569,1.6572,1.6566,1.6572,681500000.0
2006-04-13 11:45:00,1.6573,1.6574,1.6566,1.6569,681500000.0
2006-04-13 11:50:00,1.657,1.6576,1.6562,1.6573,681500000.0
2006-04-13 11:55:00,1.6574,1.6584,1.6569,1.6581,681500000.0
2006-04-13 12:00:00,1.6583,1.6586,1.6578,1.658,681500000.0
2006-04-13 12:05:00,1.6583,1.6585,1.6579,1.6583,681500000.0
2006-04-13 12:10:00,1.6584,1.6589,1.6581,1.6587,681500000.0
2006-04-13 12:15:00,1.6588,1.6591,1.6585,1.659,681500000.0
2006-04-13 12:20:00,1.6591,1.6593,1.6587,1.6592,681500000.0
2006-04-13 12:25:00,1.6591,1.6597,1.6591,1.6594,681500000.0
2006-04-13 12:30:00,1.6593,1.6595,1.6586,1.6591,681500000.0
2006-04-13 12:35:00,1.6589,1.6591,1.6586,1.6589,681500000.0
2006-04-13 12:40:00,1.659,1.6591,1.658,1.6583,681500000.0
2006-04-13 12:45:00,1.6582,1.6605,1.6582,1.6601,681500000.0
2006-04-13 12:50:00,1.66,1.6606,1.6599,1.6604,681500000.0
2006-04-13 12:55:00,1.6605,1.6613,1.6604,1.6607,681500000.0
2006-04-13 13:00:00,1.661,1.6619,1.6609,1.6618,681500000.0
2006-04-13 13:05:00,1.6619,1.6628,1.6617,1.6628,681500000.0
2006-04-13 13:10:00,1.6626,1.6646,1.6625,1.6633,681500000.0
2006-04-13 13:15:00,1.6636,1.6644,1.6635,1.6637,681500000.0
2006-04-13 13:20:00,1.6638,1.6639,1.6623,1.6626,681500000.0
2006-04-13 13:25:00,1.6625,1.6629,1.6621,1.6626,681500000.0
2006-04-13 13:30:00,1.6625,1.663,1.6625,1.6626,681500000.0
2006-04-13 13:35:00,1.6625,1.6637,1.6622,1.6634,681500000.0
2006-04-13 13:40:00,1.6633,1.6639,1.6632,1.6637,681500000.0
2006-04-13 13:45:00,1.6638,1.6649,1.6632,1.6644,681500000.0
2006-04-13 13:50:00,1.6643,1.6664,1.6642,1.6659,681500000.0
2006-04-13 13:55:00,1.6657,1.6661,1.6651,1.6653,681500000.0
2006-04-13 14:00:00,1.6651,1.6651,1.6632,1.6634,681500000.0
2006-04-13 14:05:00,1.6635,1.6638,1.6626,1.6634,681500000.0
2006-04-13 14:10:00,1.6635,1.6641,1.663,1.663,681500000.0
2006-04-13 14:15:00,1.6627,1.6633,1.6612,1.6613,681500000.0
2006-04-13 14:20:00,1.6614,1.6628,1.661,1.6612,681500000.0
2006-04-13 14:25:00,1.6613,1.6619,1.6604,1.6608,681500000.0
2006-04-13 14:30:00,1.661,1.664,1.6596,1.6635,681500000.0
2006-04-13 14:35:00,1.6636,1.6645,1.6634,1.6637,681500000.0
2006-04-13 14:40:00,1.6638,1.6645,1.6634,1.664,681500000.0
2006-04-13 14:45:00,1.6641,1.6644,1.6628,1.6633,681500000.0
2006-04-13 14:50:00,1.6631,1.6639,1.6627,1.6632,681500000.0
2006-04-13 14:55:00,1.6633,1.6642,1.6628,1.6635,681500000.0
2006-04-13 15:00:00,1.6636,1.664,1.6632,1.6636,681500000.0
2006-04-13 15:05:00,1.6635,1.6659,1.6633,1.6649,681500000.0
2006-04-13 15:10:00,1.6648,1.6673,1.6642,1.6662,681500000.0
2006-04-13 15:15:00,1.6664,1.6664,1.6646,1.6661,681500000.0
2006-04-13 15:20:00,1.6657,1.6662,1.6643,1.665,681500000.0
2006-04-13 15:25:00,1.6649,1.6652,1.6635,1.6635,681500000.0
2006-04-13 15:30:00,1.6636,1.6645,1.6633,1.6639,681500000.0
2006-04-13 15:35:00,1.6638,1.6644,1.6636,1.6642,681500000.0
2006-04-13 15:40:00,1.664,1.6648,1.6634,1.664,681500000.0
2006-04-13 15:45:00,1.6638,1.6648,1.6635,1.6639,681500000.0
2006-04-13 15:50:00,1.664,1.6648,1.6637,1.6637,681500000.0
2006-04-13 15:55:00,1.664,1.6647,1.6631,1.6633,681500000.0
2006-04-13 16:00:00,1.663,1.664,1.6627,1.664,681500000.0
2006-04-13 16:05:00,1.6638,1.6644,1.6628,1.6629,681500000.0
2006-04-13 16:10:00,1.6628,1.6633,1.6616,1.6622,681500000.0
2006-04-13 16:15:00,1.6621,1.6621,1.6613,1.6617,681500000.0
2006-04-13 16:20:00,1.6616,1.6631,1.6613,1.6626,681500000.0
2006-04-13 16:25:00,1.6624,1.6626,1.6598,1.6598,681500000.0
2006-04-13 16:30:00,1.6601,1.6617,1.6599,1.6615,681500000.0
2006-04-13 16:35:00,1.6616,1.662,1.6611,1.6616,681500000.0
2006-04-13 16:40:00,1.6615,1.663,1.6615,1.6629,681500000.0
2006-04-13 16:45:00,1.663,1.6634,1.6626,1.6631,681500000.0
2006-04-13 16:50:00,1.663,1.6642,1.6626,1.664,681500000.0
2006-04-13 16:55:00,1.6639,1.665,1.6634,1.6649,681500000.0
2006-04-13 17:00:00,1.665,1.6653,1.6637,1.6638,681500000.0
2006-04-13 17:05:00,1.6639,1.6646,1.6635,1.6639,681500000.0
2006-04-13 17:10:00,1.664,1.6647,1.6638,1.6644,681500000.0
2006-04-13 17:15:00,1.6645,1.6645,1.6627,1.6633,681500000.0
2006-04-13 17:20:00,1.6632,1.6633,1.6624,1.6624,681500000.0
2006-04-13 17:25:00,1.6623,1.6625,1.6608,1.6613,681500000.0
2006-04-13 17:30:00,1.6611,1.6628,1.6606,1.6628,681500000.0
2006-04-13 17:35:00,1.6627,1.6627,1.6609,1.661,681500000.0
2006-04-13 17:40:00,1.6609,1.6622,1.6609,1.6621,681500000.0
2006-04-13 17:45:00,1.662,1.6625,1.6615,1.6617,681500000.0
2006-04-13 17:50:00,1.6618,1.6618,1.6605,1.6614,681500000.0
2006-04-13 17:55:00,1.6613,1.6616,1.6611,1.6613,681500000.0
2006-04-13 18:00:00,1.6612,1.6616,1.6611,1.6616,681500000.0
2006-04-13 18:05:00,1.6615,1.6617,1.6613,1.6615,681500000.0
2006-04-13 18:10:00,1.6614,1.662,1.6613,1.6618,681500000.0
2006-04-13 18:15:00,1.6617,1.662,1.6616,1.6618,681500000.0
2006-04-13 18:20:00,1.6619,1.662,1.6612,1.6619,681500000.0
2006-04-13 18:25:00,1.6618,1.6622,1.6615,1.662,681500000.0
2006-04-13 18:30:00,1.6619,1.6623,1.6618,1.6619,681500000.0
2006-04-13 18:35:00,1.662,1.6625,1.6619,1.6624,545200000.0
2006-04-13 18:40:00,1.6625,1.663,1.6624,1.663,681500000.0
2006-04-13 18:45:00,1.6632,1.6634,1.663,1.663,681500000.0
2006-04-13 18:50:00,1.6631,1.6635,1.6628,1.6635,681500000.0
2006-04-13 18:55:00,1.6636,1.6647,1.6635,1.6642,681500000.0
2006-04-13 19:00:00,1.6645,1.6647,1.6632,1.6633,681500000.0
2006-04-13 19:05:00,1.6631,1.6633,1.662,1.6626,681500000.0
2006-04-13 19:10:00,1.6627,1.6629,1.6624,1.6627,681500000.0
2006-04-13 19:15:00,1.6626,1.6628,1.6624,1.6625,681500000.0
2006-04-13 19:20:00,1.6626,1.663,1.6623,1.6629,545200000.0
2006-04-13 19:25:00,1.6628,1.6641,1.6627,1.6635,681500000.0
2006-04-13 19:30:00,1.6636,1.6638,1.6633,1.6636,681500000.0
2006-04-13 19:35:00,1.6635,1.6639,1.6634,1.6636,681500000.0
2006-04-13 19:40:00,1.6634,1.6637,1.6633,1.6635,681500000.0
2006-04-13 19:45:00,1.6636,1.6639,1.6632,1.6634,681500000.0
2006-04-13 19:50:00,1.6636,1.6637,1.663,1.6637,681500000.0
2006-04-13 19:55:00,1.6638,1.6642,1.6635,1.6639,681500000.0
2006-04-13 20:00:00,1.664,1.6642,1.6638,1.6639,681500000.0
2006-04-13 20:05:00,1.664,1.664,1.6636,1.6637,681500000.0
2006-04-13 20:10:00,1.6638,1.6641,1.6637,1.664,681500000.0
2006-04-13 20:15:00,1.6639,1.664,1.6637,1.664,545200000.0
2006-04-13 20:20:00,1.6639,1.6645,1.6639,1.6641,681500000.0
2006-04-13 20:25:00,1.6642,1.6643,1.6639,1.664,681500000.0
2006-04-13 20:30:00,1.6639,1.6646,1.6639,1.6644,681500000.0
2006-04-13 20:35:00,1.6641,1.6643,1.6635,1.6636,681500000.0
2006-04-13 20:40:00,1.6637,1.6638,1.6634,1.6634,545200000.0
2006-04-13 20:45:00,1.6635,1.6638,1.6625,1.6629,545200000.0
2006-04-13 20:50:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-13 20:55:00,1.6629,1.663,1.6627,1.6629,545200000.0
2006-04-13 21:00:00,1.663,1.6631,1.6629,1.6631,545200000.0
2006-04-13 21:05:00,1.663,1.6631,1.663,1.663,408900000.0
2006-04-13 21:10:00,1.6629,1.663,1.6627,1.6627,681500000.0
2006-04-13 21:15:00,1.6628,1.6629,1.6626,1.6628,681500000.0
2006-04-13 21:20:00,1.6627,1.6635,1.6627,1.6634,408900000.0
2006-04-13 21:25:00,1.6635,1.6637,1.6632,1.6636,545200000.0
2006-04-13 21:30:00,1.6638,1.6638,1.6633,1.6633,408900000.0
2006-04-13 21:35:00,1.6632,1.6638,1.663,1.6635,681500000.0
2006-04-13 21:40:00,1.6634,1.6638,1.6634,1.6638,408900000.0
2006-04-13 21:45:00,1.6639,1.6639,1.6628,1.6633,681500000.0
2006-04-13 21:50:00,1.6632,1.6637,1.663,1.663,545200000.0
2006-04-13 21:55:00,1.6631,1.6634,1.6628,1.6632,681500000.0
2006-04-13 22:00:00,1.6633,1.6637,1.6632,1.6635,545200000.0
2006-04-13 22:05:00,1.6634,1.6634,1.6629,1.663,681500000.0
2006-04-13 22:10:00,1.6631,1.6631,1.6628,1.6628,545200000.0
2006-04-13 22:15:00,1.6629,1.6632,1.6628,1.6629,545200000.0
2006-04-13 22:20:00,1.6631,1.6632,1.663,1.663,408900000.0
2006-04-13 22:25:00,1.6632,1.6632,1.6629,1.6631,272600000.0
2006-04-13 22:30:00,1.6629,1.663,1.6627,1.6629,545200000.0
2006-04-13 22:35:00,1.6628,1.6631,1.6625,1.6626,681500000.0
2006-04-13 22:40:00,1.6627,1.6627,1.6625,1.6625,408900000.0
2006-04-13 22:45:00,1.6626,1.6629,1.6624,1.6626,545200000.0
2006-04-13 22:50:00,1.6623,1.6627,1.6623,1.6626,681500000.0
2006-04-13 22:55:00,1.6625,1.6629,1.6624,1.6625,545200000.0
2006-04-13 23:00:00,1.6626,1.6634,1.6625,1.6634,681500000.0
2006-04-13 23:05:00,1.6633,1.6639,1.6633,1.6635,681500000.0
2006-04-13 23:10:00,1.6634,1.6645,1.6634,1.664,545200000.0
2006-04-13 23:15:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-04-13 23:20:00,1.664,1.6642,1.6636,1.6636,408900000.0
2006-04-13 23:25:00,1.6632,1.6634,1.6631,1.6632,545200000.0
2006-04-13 23:30:00,1.663,1.6633,1.6629,1.6632,681500000.0
2006-04-13 23:35:00,1.6633,1.6633,1.6628,1.663,681500000.0
2006-04-13 23:40:00,1.6632,1.6632,1.6625,1.6628,545200000.0
2006-04-13 23:45:00,1.6629,1.6631,1.6629,1.6629,681500000.0
2006-04-13 23:50:00,1.663,1.6634,1.663,1.6633,545200000.0
2006-04-13 23:55:00,1.6632,1.6633,1.6626,1.6626,681500000.0
2006-04-14 00:00:00,1.6629,1.6631,1.6628,1.6629,681500000.0
2006-04-14 00:05:00,1.663,1.6631,1.6625,1.6629,681500000.0
2006-04-14 00:10:00,1.6632,1.6639,1.663,1.6638,408900000.0
2006-04-14 00:15:00,1.6636,1.6641,1.6635,1.664,545200000.0
2006-04-14 00:20:00,1.6642,1.6643,1.6637,1.6637,545200000.0
2006-04-14 00:25:00,1.6638,1.664,1.6624,1.6627,681500000.0
2006-04-14 00:30:00,1.6628,1.6635,1.6627,1.6632,681500000.0
2006-04-14 00:35:00,1.6633,1.6633,1.663,1.6631,545200000.0
2006-04-14 00:40:00,1.6634,1.6634,1.6624,1.6625,681500000.0
2006-04-14 00:45:00,1.6626,1.6632,1.6623,1.6632,408900000.0
2006-04-14 00:50:00,1.663,1.6632,1.6629,1.6631,681500000.0
2006-04-14 00:55:00,1.663,1.6631,1.6628,1.6631,681500000.0
2006-04-14 01:00:00,1.663,1.6631,1.6622,1.663,681500000.0
2006-04-14 01:05:00,1.6629,1.6633,1.6629,1.6631,681500000.0
2006-04-14 01:10:00,1.663,1.6637,1.663,1.6633,545200000.0
2006-04-14 01:15:00,1.6635,1.6638,1.6631,1.6636,681500000.0
2006-04-14 01:20:00,1.6635,1.6647,1.6634,1.6645,681500000.0
2006-04-14 01:25:00,1.6644,1.6646,1.6642,1.6644,681500000.0
2006-04-14 01:30:00,1.664,1.6643,1.6639,1.6642,681500000.0
2006-04-14 01:35:00,1.6643,1.6647,1.664,1.6641,681500000.0
2006-04-14 01:40:00,1.6648,1.6648,1.6641,1.6641,681500000.0
2006-04-14 01:45:00,1.6638,1.6644,1.6638,1.6642,681500000.0
2006-04-14 01:50:00,1.6644,1.6644,1.6638,1.6641,681500000.0
2006-04-14 01:55:00,1.6642,1.6643,1.664,1.6641,681500000.0
2006-04-14 02:00:00,1.6639,1.6641,1.663,1.6631,681500000.0
2006-04-14 02:05:00,1.6628,1.6634,1.6625,1.6631,681500000.0
2006-04-14 02:10:00,1.6629,1.6633,1.6627,1.6628,681500000.0
2006-04-14 02:15:00,1.6626,1.6629,1.662,1.6628,681500000.0
2006-04-14 02:20:00,1.663,1.6632,1.6627,1.6632,681500000.0
2006-04-14 02:25:00,1.663,1.6633,1.6627,1.6628,681500000.0
2006-04-14 02:30:00,1.6629,1.6631,1.6627,1.6629,545200000.0
2006-04-14 02:35:00,1.6632,1.6636,1.6631,1.6636,681500000.0
2006-04-14 02:40:00,1.6635,1.6636,1.6627,1.6627,681500000.0
2006-04-14 02:45:00,1.663,1.663,1.6626,1.6627,681500000.0
2006-04-14 02:50:00,1.6628,1.6637,1.6627,1.6636,681500000.0
2006-04-14 02:55:00,1.6635,1.6638,1.6633,1.6635,545200000.0
2006-04-14 03:00:00,1.6634,1.6637,1.6633,1.6635,681500000.0
2006-04-14 03:05:00,1.6634,1.6638,1.6633,1.6636,681500000.0
2006-04-14 03:10:00,1.6634,1.6641,1.6632,1.6639,408900000.0
2006-04-14 03:15:00,1.664,1.6643,1.6639,1.6641,545200000.0
2006-04-14 03:20:00,1.664,1.6643,1.6637,1.664,681500000.0
2006-04-14 03:25:00,1.6639,1.6642,1.6636,1.6641,681500000.0
2006-04-14 03:30:00,1.664,1.6641,1.6639,1.6641,408900000.0
2006-04-14 03:35:00,1.6644,1.6646,1.6637,1.6637,681500000.0
2006-04-14 03:40:00,1.6636,1.6642,1.6636,1.6638,681500000.0
2006-04-14 03:45:00,1.664,1.6643,1.6635,1.6636,681500000.0
2006-04-14 03:50:00,1.6635,1.6639,1.6633,1.6633,681500000.0
2006-04-14 03:55:00,1.6634,1.6642,1.6634,1.6638,545200000.0
2006-04-14 04:00:00,1.664,1.6641,1.6635,1.6641,681500000.0
2006-04-14 04:05:00,1.6642,1.6642,1.6637,1.664,545200000.0
2006-04-14 04:10:00,1.6639,1.6641,1.6637,1.6639,681500000.0
2006-04-14 04:15:00,1.664,1.664,1.6636,1.6638,681500000.0
2006-04-14 04:20:00,1.6639,1.6642,1.6635,1.6637,681500000.0
2006-04-14 04:25:00,1.6639,1.6639,1.6633,1.6634,272600000.0
2006-04-14 04:30:00,1.6636,1.6636,1.6633,1.6635,681500000.0
2006-04-14 04:35:00,1.6636,1.6636,1.6631,1.6631,681500000.0
2006-04-14 04:40:00,1.6632,1.6635,1.663,1.6633,681500000.0
2006-04-14 04:45:00,1.6632,1.6637,1.6632,1.6636,545200000.0
2006-04-14 04:50:00,1.6635,1.6636,1.6632,1.6632,545200000.0
2006-04-14 04:55:00,1.6634,1.6641,1.6633,1.6635,545200000.0
2006-04-14 05:00:00,1.6634,1.6636,1.6634,1.6635,545200000.0
2006-04-14 05:05:00,1.6636,1.6639,1.6633,1.6635,681500000.0
2006-04-14 05:10:00,1.6637,1.6638,1.6636,1.6638,408900000.0
2006-04-14 05:15:00,1.6637,1.6637,1.6634,1.6635,545200000.0
2006-04-14 05:20:00,1.6638,1.664,1.6636,1.6637,681500000.0
2006-04-14 05:25:00,1.664,1.664,1.6636,1.6639,681500000.0
2006-04-14 05:30:00,1.6641,1.6641,1.6634,1.664,681500000.0
2006-04-14 05:35:00,1.6642,1.6642,1.6639,1.664,681500000.0
2006-04-14 05:40:00,1.6639,1.6642,1.6638,1.6642,681500000.0
2006-04-14 05:45:00,1.6641,1.6641,1.6639,1.664,681500000.0
2006-04-14 05:50:00,1.6639,1.6643,1.6639,1.6639,545200000.0
2006-04-14 05:55:00,1.664,1.6642,1.6639,1.664,408900000.0
2006-04-14 06:00:00,1.6641,1.6641,1.6639,1.6639,408900000.0
2006-04-14 06:05:00,1.6638,1.6641,1.6638,1.6639,408900000.0
2006-04-14 06:10:00,1.6638,1.6639,1.6636,1.6639,545200000.0
2006-04-14 06:15:00,1.664,1.664,1.6633,1.6635,545200000.0
2006-04-14 06:20:00,1.6636,1.6638,1.6635,1.6638,681500000.0
2006-04-14 06:25:00,1.6636,1.6639,1.6635,1.6635,545200000.0
2006-04-14 06:30:00,1.6636,1.6637,1.6635,1.6637,272600000.0
2006-04-14 06:35:00,1.6636,1.6639,1.6635,1.6638,545200000.0
2006-04-14 06:40:00,1.6637,1.6638,1.6636,1.6638,408900000.0
2006-04-14 06:45:00,1.6639,1.6639,1.6631,1.6631,681500000.0
2006-04-14 06:50:00,1.6633,1.6636,1.6631,1.6635,545200000.0
2006-04-14 06:55:00,1.6637,1.6637,1.6635,1.6636,408900000.0
2006-04-14 07:00:00,1.6635,1.6643,1.6635,1.6636,681500000.0
2006-04-14 07:05:00,1.6635,1.6636,1.6634,1.6636,545200000.0
2006-04-14 07:10:00,1.6635,1.6637,1.6635,1.6635,545200000.0
2006-04-14 07:15:00,1.6634,1.6639,1.6634,1.6637,681500000.0
2006-04-14 07:20:00,1.6638,1.6638,1.6636,1.6637,545200000.0
2006-04-14 07:25:00,1.6636,1.6638,1.6629,1.6629,681500000.0
2006-04-14 07:30:00,1.6631,1.6636,1.6631,1.6633,408900000.0
2006-04-14 07:35:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-14 07:40:00,1.6632,1.6635,1.663,1.6635,408900000.0
2006-04-14 07:45:00,1.6634,1.6635,1.6633,1.6634,272600000.0
2006-04-14 07:50:00,1.6633,1.6636,1.6633,1.6634,545200000.0
2006-04-14 07:55:00,1.6637,1.6645,1.6636,1.6638,681500000.0
2006-04-14 08:00:00,1.6639,1.664,1.6634,1.6636,408900000.0
2006-04-14 08:05:00,1.6635,1.6637,1.6634,1.6634,681500000.0
2006-04-14 08:10:00,1.6635,1.6636,1.6634,1.6634,408900000.0
2006-04-14 08:15:00,1.6635,1.6637,1.6635,1.6636,408900000.0
2006-04-14 08:20:00,1.6637,1.6637,1.6635,1.6636,545200000.0
2006-04-14 08:25:00,1.6635,1.6637,1.6635,1.6636,408900000.0
2006-04-14 08:30:00,1.6635,1.6636,1.6634,1.6634,545200000.0
2006-04-14 08:35:00,1.6635,1.6635,1.6632,1.6633,545200000.0
2006-04-14 08:40:00,1.6632,1.6632,1.6628,1.6631,545200000.0
2006-04-14 08:45:00,1.663,1.6632,1.6629,1.6632,545200000.0
2006-04-14 08:50:00,1.6631,1.6633,1.6628,1.6633,545200000.0
2006-04-14 08:55:00,1.6636,1.664,1.6626,1.6633,681500000.0
2006-04-14 09:00:00,1.6632,1.6638,1.6627,1.6637,681500000.0
2006-04-14 09:05:00,1.6638,1.6641,1.6636,1.6637,408900000.0
2006-04-14 09:10:00,1.6636,1.6639,1.6634,1.6636,545200000.0
2006-04-14 09:15:00,1.6637,1.6637,1.6627,1.6632,681500000.0
2006-04-14 09:20:00,1.6631,1.6632,1.6625,1.6626,681500000.0
2006-04-14 09:25:00,1.6627,1.6632,1.6617,1.662,681500000.0
2006-04-14 09:30:00,1.6619,1.6632,1.6618,1.6629,681500000.0
2006-04-14 09:35:00,1.6628,1.6633,1.6617,1.6618,681500000.0
2006-04-14 09:40:00,1.6617,1.6627,1.6616,1.6626,681500000.0
2006-04-14 09:45:00,1.6625,1.6632,1.6623,1.6629,545200000.0
2006-04-14 09:50:00,1.6628,1.6636,1.6625,1.6636,408900000.0
2006-04-14 09:55:00,1.6633,1.664,1.6624,1.6626,681500000.0
2006-04-14 10:00:00,1.6625,1.6628,1.6621,1.6624,681500000.0
2006-04-14 10:05:00,1.6623,1.6625,1.6614,1.662,681500000.0
2006-04-14 10:10:00,1.6622,1.6623,1.6615,1.6619,681500000.0
2006-04-14 10:15:00,1.6618,1.6619,1.6615,1.6618,545200000.0
2006-04-14 10:20:00,1.6616,1.6618,1.6613,1.6616,545200000.0
2006-04-14 10:25:00,1.6618,1.6619,1.6616,1.6617,545200000.0
2006-04-14 10:30:00,1.6616,1.6616,1.6614,1.6614,408900000.0
2006-04-14 10:35:00,1.6613,1.6617,1.6613,1.6615,545200000.0
2006-04-14 10:40:00,1.6614,1.6618,1.6613,1.6616,681500000.0
2006-04-14 10:45:00,1.6619,1.6621,1.6618,1.6618,545200000.0
2006-04-14 10:50:00,1.6617,1.6618,1.6615,1.6618,545200000.0
2006-04-14 10:55:00,1.6617,1.6617,1.6616,1.6616,272600000.0
2006-04-14 11:00:00,1.6617,1.6618,1.6615,1.6618,681500000.0
2006-04-14 11:05:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 11:10:00,1.662,1.662,1.6614,1.6618,545200000.0
2006-04-14 11:15:00,1.6616,1.6619,1.6614,1.6616,545200000.0
2006-04-14 11:20:00,1.6615,1.6618,1.6612,1.6617,545200000.0
2006-04-14 11:25:00,1.6616,1.6618,1.6616,1.6618,272600000.0
2006-04-14 11:30:00,1.6617,1.6619,1.6617,1.6617,681500000.0
2006-04-14 11:35:00,1.6616,1.6621,1.6606,1.6612,545200000.0
2006-04-14 11:40:00,1.6611,1.6611,1.66,1.6605,681500000.0
2006-04-14 11:45:00,1.6608,1.661,1.6607,1.661,272600000.0
2006-04-14 11:50:00,1.6612,1.6621,1.6609,1.6619,545200000.0
2006-04-14 11:55:00,1.662,1.6621,1.6619,1.6621,408900000.0
2006-04-14 12:00:00,1.6622,1.6622,1.6619,1.6619,681500000.0
2006-04-14 12:10:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-14 12:15:00,1.6619,1.6622,1.6619,1.6621,408900000.0
2006-04-14 12:20:00,1.6622,1.6622,1.6621,1.6622,408900000.0
2006-04-14 12:25:00,1.6621,1.6625,1.6621,1.6625,272600000.0
2006-04-14 12:30:00,1.6624,1.6624,1.6623,1.6624,272600000.0
2006-04-14 12:35:00,1.6623,1.6624,1.6621,1.6623,408900000.0
2006-04-14 12:40:00,1.6624,1.6627,1.6623,1.6627,408900000.0
2006-04-14 12:45:00,1.6626,1.6626,1.6622,1.6622,272600000.0
2006-04-14 12:55:00,1.6623,1.6625,1.6623,1.6625,408900000.0
2006-04-14 13:00:00,1.6623,1.6623,1.6621,1.6621,272600000.0
2006-04-14 13:05:00,1.6622,1.6626,1.6622,1.6623,545200000.0
2006-04-14 13:10:00,1.6622,1.6624,1.6622,1.6622,272600000.0
2006-04-14 13:15:00,1.6624,1.6624,1.6622,1.6622,272600000.0
2006-04-14 13:20:00,1.6624,1.6624,1.6623,1.6624,272600000.0
2006-04-14 13:25:00,1.6623,1.6629,1.6622,1.6626,545200000.0
2006-04-14 13:30:00,1.6625,1.6634,1.6625,1.6628,681500000.0
2006-04-14 13:35:00,1.6627,1.6628,1.6621,1.6625,681500000.0
2006-04-14 13:40:00,1.6624,1.6634,1.6624,1.6633,545200000.0
2006-04-14 13:45:00,1.6634,1.6636,1.663,1.6632,408900000.0
2006-04-14 13:50:00,1.6633,1.6636,1.6633,1.6633,681500000.0
2006-04-14 13:55:00,1.6632,1.6634,1.6632,1.6634,408900000.0
2006-04-14 14:00:00,1.6635,1.6635,1.6632,1.6632,272600000.0
2006-04-14 14:05:00,1.6633,1.6636,1.663,1.663,545200000.0
2006-04-14 14:10:00,1.6632,1.6634,1.6626,1.6626,408900000.0
2006-04-14 14:15:00,1.6627,1.663,1.6625,1.6625,545200000.0
2006-04-14 14:20:00,1.6626,1.6628,1.6624,1.6625,681500000.0
2006-04-14 14:25:00,1.6624,1.6628,1.6617,1.6624,545200000.0
2006-04-14 14:30:00,1.6625,1.6625,1.662,1.6621,408900000.0
2006-04-14 14:35:00,1.662,1.6624,1.662,1.6621,408900000.0
2006-04-14 14:40:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 14:45:00,1.6624,1.6624,1.6616,1.6618,681500000.0
2006-04-14 14:50:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-04-14 14:55:00,1.6619,1.662,1.6618,1.6619,272600000.0
2006-04-14 15:00:00,1.6621,1.6621,1.6616,1.6619,136300000.0
2006-04-14 15:05:00,1.6621,1.6621,1.6605,1.6605,681500000.0
2006-04-14 15:10:00,1.6607,1.6615,1.6607,1.6614,408900000.0
2006-04-14 15:15:00,1.6617,1.6619,1.6614,1.6614,545200000.0
2006-04-14 15:20:00,1.6615,1.662,1.6614,1.662,408900000.0
2006-04-14 15:25:00,1.6621,1.6621,1.6615,1.6617,681500000.0
2006-04-14 15:30:00,1.6614,1.6617,1.6614,1.6614,408900000.0
2006-04-14 15:35:00,1.6615,1.6617,1.6611,1.6612,408900000.0
2006-04-14 15:40:00,1.6611,1.6615,1.6607,1.6608,681500000.0
2006-04-14 15:45:00,1.661,1.661,1.6608,1.6609,408900000.0
2006-04-14 15:50:00,1.661,1.6613,1.6605,1.6608,408900000.0
2006-04-14 15:55:00,1.6607,1.6608,1.6603,1.6603,408900000.0
2006-04-14 16:00:00,1.6602,1.6607,1.6602,1.6606,681500000.0
2006-04-14 16:05:00,1.6607,1.661,1.6604,1.6605,408900000.0
2006-04-14 16:10:00,1.6606,1.6607,1.6605,1.6607,408900000.0
2006-04-14 16:15:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-04-14 16:25:00,1.6603,1.6605,1.6601,1.6605,681500000.0
2006-04-14 16:30:00,1.6604,1.6607,1.6604,1.6607,681500000.0
2006-04-14 16:35:00,1.6606,1.6607,1.6604,1.6605,545200000.0
2006-04-14 16:40:00,1.6606,1.6607,1.6604,1.6604,545200000.0
2006-04-14 16:45:00,1.6603,1.6603,1.6599,1.6603,681500000.0
2006-04-14 16:50:00,1.6602,1.6603,1.6602,1.6603,272600000.0
2006-04-14 16:55:00,1.6602,1.6603,1.66,1.66,545200000.0
2006-04-14 17:00:00,1.6601,1.6608,1.66,1.6608,545200000.0
2006-04-14 17:05:00,1.6607,1.6609,1.6607,1.6609,545200000.0
2006-04-14 17:10:00,1.6608,1.6609,1.6606,1.6606,408900000.0
2006-04-14 17:15:00,1.6607,1.6607,1.66,1.6606,545200000.0
2006-04-14 17:20:00,1.6605,1.6606,1.6602,1.6603,545200000.0
2006-04-14 17:25:00,1.6604,1.6604,1.66,1.66,408900000.0
2006-04-14 17:30:00,1.6603,1.6604,1.6601,1.6601,408900000.0
2006-04-14 17:35:00,1.6603,1.6603,1.6597,1.6597,545200000.0
2006-04-14 17:40:00,1.66,1.6601,1.66,1.6601,272600000.0
2006-04-14 17:45:00,1.66,1.66,1.6598,1.66,272600000.0
2006-04-14 17:50:00,1.6601,1.6601,1.66,1.6601,408900000.0
2006-04-14 17:55:00,1.66,1.6604,1.66,1.6604,408900000.0
2006-04-14 18:00:00,1.6605,1.6608,1.6602,1.6608,408900000.0
2006-04-14 18:05:00,1.6607,1.661,1.6607,1.6607,408900000.0
2006-04-14 18:10:00,1.6609,1.6612,1.6609,1.6611,272600000.0
2006-04-14 18:15:00,1.6608,1.6615,1.6606,1.6614,545200000.0
2006-04-14 18:20:00,1.6612,1.6615,1.6611,1.6612,545200000.0
2006-04-14 18:25:00,1.6615,1.6617,1.661,1.6614,681500000.0
2006-04-14 18:30:00,1.6612,1.6615,1.6612,1.6614,545200000.0
2006-04-14 18:35:00,1.6616,1.6617,1.6614,1.6616,408900000.0
2006-04-14 18:40:00,1.6617,1.6619,1.6615,1.6618,681500000.0
2006-04-14 18:45:00,1.6619,1.6619,1.6614,1.6614,545200000.0
2006-04-14 18:50:00,1.6616,1.6623,1.6614,1.6623,545200000.0
2006-04-14 18:55:00,1.6622,1.6623,1.6612,1.6623,681500000.0
2006-04-14 19:00:00,1.6622,1.6628,1.6621,1.6626,681500000.0
2006-04-14 19:05:00,1.6625,1.6631,1.6622,1.6622,681500000.0
2006-04-14 19:10:00,1.6621,1.6622,1.6614,1.6618,545200000.0
2006-04-14 19:15:00,1.6625,1.6625,1.6615,1.6618,545200000.0
2006-04-14 19:20:00,1.6616,1.6618,1.6615,1.6615,545200000.0
2006-04-14 19:25:00,1.6614,1.663,1.6614,1.6621,545200000.0
2006-04-14 19:30:00,1.6622,1.6642,1.6619,1.6637,681500000.0
2006-04-14 19:35:00,1.6632,1.6636,1.6632,1.6633,408900000.0
2006-04-14 19:40:00,1.6634,1.6642,1.663,1.663,408900000.0
2006-04-14 19:45:00,1.6622,1.6626,1.6621,1.6622,272600000.0
2006-04-14 19:50:00,1.6621,1.6622,1.662,1.6622,272600000.0
2006-04-14 19:55:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 20:00:00,1.6624,1.6625,1.6621,1.6621,681500000.0
2006-04-14 20:05:00,1.6622,1.6627,1.6621,1.6625,408900000.0
2006-04-14 20:10:00,1.6624,1.6625,1.6621,1.6621,681500000.0
2006-04-14 20:15:00,1.662,1.6624,1.662,1.6623,408900000.0
2006-04-14 20:20:00,1.6622,1.6625,1.6621,1.6621,681500000.0
2006-04-14 20:25:00,1.6622,1.6623,1.6621,1.6623,545200000.0
2006-04-14 20:30:00,1.6625,1.6625,1.6623,1.6625,545200000.0
2006-04-14 20:35:00,1.6623,1.6625,1.6622,1.6625,545200000.0
2006-04-14 20:40:00,1.6626,1.6626,1.6623,1.6626,272600000.0
2006-04-14 20:45:00,1.6628,1.664,1.6627,1.6637,408900000.0
2006-04-14 20:50:00,1.6638,1.664,1.6635,1.6635,681500000.0
2006-04-14 20:55:00,1.6634,1.6635,1.6634,1.6634,272600000.0
2006-04-14 21:00:00,1.6637,1.6637,1.6626,1.6626,272600000.0
2006-04-14 21:05:00,1.6624,1.663,1.6622,1.663,408900000.0
2006-04-14 21:10:00,1.6626,1.6626,1.6619,1.6625,272600000.0
2006-04-14 21:15:00,1.6623,1.6639,1.6623,1.6624,545200000.0
2006-04-14 21:20:00,1.6627,1.663,1.6626,1.6629,408900000.0
2006-04-14 21:25:00,1.6628,1.6629,1.6622,1.6622,272600000.0
2006-04-14 21:30:00,1.6625,1.6627,1.6625,1.6627,545200000.0
2006-04-14 21:35:00,1.6624,1.6627,1.6624,1.6624,408900000.0
2006-04-14 21:40:00,1.6627,1.6627,1.6626,1.6627,272600000.0
2006-04-14 21:45:00,1.6626,1.6627,1.6626,1.6626,545200000.0
2006-04-14 21:50:00,1.6627,1.6628,1.6626,1.6628,545200000.0
2006-04-14 21:55:00,1.6629,1.6629,1.6623,1.6626,408900000.0
2006-04-14 22:00:00,1.6625,1.6631,1.6622,1.6624,545200000.0
2006-04-14 22:05:00,1.6625,1.6633,1.6619,1.6619,545200000.0
2006-04-14 22:10:00,1.6622,1.6622,1.6619,1.6621,272600000.0
2006-04-14 22:15:00,1.6622,1.6622,1.6619,1.6621,272600000.0
2006-04-14 22:20:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-14 22:25:00,1.6622,1.6622,1.662,1.662,272600000.0
2006-04-14 22:30:00,1.6621,1.6621,1.6619,1.662,408900000.0
2006-04-14 22:35:00,1.6618,1.6622,1.6617,1.6617,545200000.0
2006-04-14 22:40:00,1.6618,1.6619,1.6617,1.6617,408900000.0
2006-04-14 22:45:00,1.662,1.6622,1.6615,1.6615,545200000.0
2006-04-14 22:50:00,1.6614,1.6621,1.6614,1.6619,408900000.0
2006-04-14 22:55:00,1.6616,1.6635,1.6613,1.6632,681500000.0
2006-04-17 00:00:00,1.6649,1.6654,1.6648,1.6653,408900000.0
2006-04-17 00:05:00,1.6654,1.6655,1.6648,1.6655,681500000.0
2006-04-17 00:10:00,1.6654,1.6665,1.6652,1.6658,681500000.0
2006-04-17 00:15:00,1.6659,1.6671,1.6659,1.667,681500000.0
2006-04-17 00:20:00,1.6668,1.667,1.6663,1.6664,681500000.0
2006-04-17 00:25:00,1.6663,1.6665,1.6661,1.6665,545200000.0
2006-04-17 00:30:00,1.6664,1.6665,1.6661,1.6662,408900000.0
2006-04-17 00:35:00,1.6663,1.6665,1.6661,1.6661,545200000.0
2006-04-17 00:40:00,1.6662,1.6662,1.6656,1.666,681500000.0
2006-04-17 00:45:00,1.6662,1.6662,1.6656,1.6657,545200000.0
2006-04-17 00:50:00,1.6656,1.6658,1.6656,1.6657,545200000.0
2006-04-17 00:55:00,1.6659,1.6659,1.6656,1.6656,545200000.0
2006-04-17 01:00:00,1.6657,1.6659,1.6657,1.6659,408900000.0
2006-04-17 01:05:00,1.6658,1.666,1.6657,1.6659,545200000.0
2006-04-17 01:10:00,1.666,1.6661,1.6655,1.6659,681500000.0
2006-04-17 01:15:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-17 01:20:00,1.6659,1.6661,1.6657,1.666,545200000.0
2006-04-17 01:25:00,1.6661,1.6661,1.6654,1.6656,408900000.0
2006-04-17 01:30:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-04-17 01:35:00,1.6653,1.6653,1.6651,1.6651,408900000.0
2006-04-17 01:40:00,1.6652,1.6657,1.6644,1.6647,545200000.0
2006-04-17 01:45:00,1.6646,1.6649,1.6646,1.6647,681500000.0
2006-04-17 01:50:00,1.6646,1.665,1.6646,1.6649,545200000.0
2006-04-17 01:55:00,1.6648,1.6648,1.663,1.6633,681500000.0
2006-04-17 02:00:00,1.6634,1.6641,1.6634,1.6641,681500000.0
2006-04-17 02:05:00,1.6638,1.6646,1.6635,1.6642,681500000.0
2006-04-17 02:10:00,1.6643,1.6644,1.6629,1.6643,681500000.0
2006-04-17 02:15:00,1.6642,1.665,1.6638,1.6649,681500000.0
2006-04-17 02:20:00,1.6648,1.6657,1.6642,1.6655,681500000.0
2006-04-17 02:25:00,1.6656,1.6659,1.6642,1.6647,681500000.0
2006-04-17 02:30:00,1.6645,1.6656,1.6639,1.6652,681500000.0
2006-04-17 02:35:00,1.6654,1.6657,1.6645,1.665,681500000.0
2006-04-17 02:40:00,1.6649,1.6649,1.6641,1.6646,681500000.0
2006-04-17 02:45:00,1.6645,1.6649,1.6641,1.6647,681500000.0
2006-04-17 02:50:00,1.6646,1.6649,1.6644,1.6645,681500000.0
2006-04-17 02:55:00,1.6646,1.6651,1.6642,1.665,681500000.0
2006-04-17 03:00:00,1.6648,1.6651,1.6645,1.6651,681500000.0
2006-04-17 03:05:00,1.665,1.6658,1.6643,1.6644,681500000.0
2006-04-17 03:10:00,1.6643,1.6649,1.6643,1.6646,681500000.0
2006-04-17 03:15:00,1.6644,1.6654,1.6641,1.6651,681500000.0
2006-04-17 03:20:00,1.6652,1.6652,1.6639,1.6646,681500000.0
2006-04-17 03:25:00,1.6648,1.6657,1.6645,1.6652,681500000.0
2006-04-17 03:30:00,1.6651,1.6654,1.6643,1.6643,681500000.0
2006-04-17 03:35:00,1.6644,1.6647,1.663,1.6636,681500000.0
2006-04-17 03:40:00,1.6635,1.6639,1.6631,1.6638,681500000.0
2006-04-17 03:45:00,1.6634,1.664,1.6632,1.6637,545200000.0
2006-04-17 03:50:00,1.6638,1.6645,1.6636,1.6644,681500000.0
2006-04-17 03:55:00,1.6645,1.6648,1.6635,1.6642,681500000.0
2006-04-17 04:00:00,1.6641,1.6643,1.6634,1.6634,681500000.0
2006-04-17 04:05:00,1.6635,1.6638,1.6628,1.6632,681500000.0
2006-04-17 04:10:00,1.6631,1.6635,1.6628,1.6635,545200000.0
2006-04-17 04:15:00,1.6634,1.6644,1.6631,1.664,681500000.0
2006-04-17 04:20:00,1.6639,1.6648,1.6637,1.6646,681500000.0
2006-04-17 04:25:00,1.6648,1.6649,1.6639,1.6639,681500000.0
2006-04-17 04:30:00,1.664,1.6644,1.6634,1.6638,681500000.0
2006-04-17 04:35:00,1.6637,1.6641,1.6632,1.6636,681500000.0
2006-04-17 04:40:00,1.6637,1.6648,1.6635,1.6648,681500000.0
2006-04-17 04:45:00,1.665,1.6651,1.6644,1.6648,681500000.0
2006-04-17 04:50:00,1.6649,1.6651,1.6641,1.6644,681500000.0
2006-04-17 04:55:00,1.6643,1.6643,1.6634,1.6634,681500000.0
2006-04-17 05:00:00,1.6635,1.6638,1.6629,1.6631,681500000.0
2006-04-17 05:05:00,1.6629,1.6638,1.6629,1.6635,681500000.0
2006-04-17 05:10:00,1.6634,1.6638,1.6631,1.6632,681500000.0
2006-04-17 05:15:00,1.6631,1.6637,1.663,1.6635,681500000.0
2006-04-17 05:20:00,1.6634,1.6636,1.6628,1.6632,681500000.0
2006-04-17 05:25:00,1.6631,1.6632,1.6622,1.6631,681500000.0
2006-04-17 05:30:00,1.6629,1.6632,1.6627,1.6631,681500000.0
2006-04-17 05:35:00,1.663,1.6631,1.6625,1.663,681500000.0
2006-04-17 05:40:00,1.6632,1.6633,1.6629,1.6631,681500000.0
2006-04-17 05:45:00,1.6632,1.6633,1.6631,1.6632,408900000.0
2006-04-17 05:50:00,1.6633,1.6634,1.663,1.6633,545200000.0
2006-04-17 05:55:00,1.6634,1.6634,1.6629,1.663,681500000.0
2006-04-17 06:00:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-17 06:05:00,1.6627,1.6631,1.6627,1.6631,408900000.0
2006-04-17 06:10:00,1.6632,1.6633,1.6627,1.663,545200000.0
2006-04-17 06:15:00,1.6631,1.6636,1.6629,1.663,681500000.0
2006-04-17 06:20:00,1.6629,1.6633,1.6626,1.6627,681500000.0
2006-04-17 06:25:00,1.6626,1.6629,1.6622,1.6627,681500000.0
2006-04-17 06:30:00,1.6628,1.6628,1.6625,1.6625,681500000.0
2006-04-17 06:35:00,1.6626,1.6628,1.6622,1.6622,408900000.0
2006-04-17 06:40:00,1.6621,1.6624,1.6621,1.6623,545200000.0
2006-04-17 06:45:00,1.6622,1.6624,1.662,1.662,545200000.0
2006-04-17 06:50:00,1.6619,1.6623,1.6619,1.662,408900000.0
2006-04-17 06:55:00,1.6619,1.6621,1.6618,1.662,545200000.0
2006-04-17 07:00:00,1.6619,1.6625,1.6619,1.6621,681500000.0
2006-04-17 07:05:00,1.6624,1.6627,1.6622,1.6625,681500000.0
2006-04-17 07:10:00,1.6623,1.6627,1.6621,1.6626,681500000.0
2006-04-17 07:15:00,1.6625,1.6627,1.6621,1.6622,545200000.0
2006-04-17 07:20:00,1.6623,1.6623,1.6619,1.6623,545200000.0
2006-04-17 07:25:00,1.6622,1.6628,1.662,1.6623,681500000.0
2006-04-17 07:30:00,1.6622,1.6626,1.6617,1.6621,681500000.0
2006-04-17 07:35:00,1.6623,1.6623,1.6615,1.6618,681500000.0
2006-04-17 07:40:00,1.6617,1.6626,1.6614,1.6619,681500000.0
2006-04-17 07:45:00,1.6618,1.662,1.6612,1.6615,681500000.0
2006-04-17 07:50:00,1.6616,1.6618,1.6615,1.6615,681500000.0
2006-04-17 07:55:00,1.6614,1.6614,1.6607,1.6607,681500000.0
2006-04-17 08:00:00,1.6608,1.6609,1.6601,1.6605,681500000.0
2006-04-17 08:05:00,1.6604,1.6614,1.6604,1.6612,681500000.0
2006-04-17 08:10:00,1.6611,1.6615,1.661,1.6615,545200000.0
2006-04-17 08:15:00,1.6613,1.6616,1.6611,1.6614,681500000.0
2006-04-17 08:20:00,1.6613,1.6615,1.6608,1.6608,681500000.0
2006-04-17 08:25:00,1.6609,1.6609,1.6601,1.6603,681500000.0
2006-04-17 08:30:00,1.6604,1.6608,1.6603,1.6608,681500000.0
2006-04-17 08:35:00,1.6607,1.6608,1.6603,1.6604,545200000.0
2006-04-17 08:40:00,1.6606,1.6613,1.6604,1.6611,681500000.0
2006-04-17 08:45:00,1.661,1.661,1.6606,1.6607,681500000.0
2006-04-17 08:50:00,1.6608,1.661,1.6604,1.661,681500000.0
2006-04-17 08:55:00,1.6609,1.6615,1.6607,1.6613,681500000.0
2006-04-17 09:00:00,1.6614,1.6615,1.6605,1.6605,681500000.0
2006-04-17 09:05:00,1.6606,1.6607,1.66,1.6601,681500000.0
2006-04-17 09:10:00,1.66,1.6606,1.66,1.6601,545200000.0
2006-04-17 09:15:00,1.6602,1.661,1.6597,1.6608,545200000.0
2006-04-17 09:20:00,1.6609,1.6611,1.6606,1.661,681500000.0
2006-04-17 09:25:00,1.6609,1.6613,1.6607,1.6611,681500000.0
2006-04-17 09:30:00,1.661,1.6612,1.6606,1.6609,681500000.0
2006-04-17 09:35:00,1.6607,1.6609,1.6607,1.6607,545200000.0
2006-04-17 09:40:00,1.6606,1.6611,1.6606,1.661,681500000.0
2006-04-17 09:45:00,1.6607,1.6612,1.6607,1.6612,545200000.0
2006-04-17 09:50:00,1.6611,1.6616,1.661,1.6614,272600000.0
2006-04-17 09:55:00,1.6613,1.6617,1.6613,1.6617,681500000.0
2006-04-17 10:00:00,1.6618,1.6618,1.6615,1.6616,545200000.0
2006-04-17 10:05:00,1.6617,1.6619,1.6616,1.6617,545200000.0
2006-04-17 10:10:00,1.6618,1.662,1.6618,1.662,272600000.0
2006-04-17 10:15:00,1.6621,1.6625,1.6621,1.6624,681500000.0
2006-04-17 10:20:00,1.6623,1.6624,1.6612,1.6613,681500000.0
2006-04-17 10:25:00,1.6614,1.6622,1.6611,1.6622,681500000.0
2006-04-17 10:30:00,1.6621,1.6623,1.6611,1.6615,681500000.0
2006-04-17 10:35:00,1.6613,1.6614,1.6612,1.6612,545200000.0
2006-04-17 10:40:00,1.6613,1.6614,1.661,1.6614,545200000.0
2006-04-17 10:45:00,1.6615,1.6624,1.6615,1.6621,681500000.0
2006-04-17 10:50:00,1.662,1.6621,1.661,1.6614,681500000.0
2006-04-17 10:55:00,1.6612,1.6631,1.6612,1.6631,681500000.0
2006-04-17 11:00:00,1.6628,1.6632,1.6626,1.6627,681500000.0
2006-04-17 11:05:00,1.6628,1.663,1.6624,1.6624,681500000.0
2006-04-17 11:10:00,1.6623,1.6628,1.662,1.6624,681500000.0
2006-04-17 11:15:00,1.6625,1.6627,1.6624,1.6626,545200000.0
2006-04-17 11:20:00,1.6627,1.6633,1.6626,1.6633,408900000.0
2006-04-17 11:25:00,1.6637,1.6638,1.6633,1.6634,545200000.0
2006-04-17 11:30:00,1.6633,1.6634,1.6632,1.6632,681500000.0
2006-04-17 11:35:00,1.6633,1.6635,1.6631,1.6633,681500000.0
2006-04-17 11:40:00,1.6634,1.6634,1.6626,1.6632,545200000.0
2006-04-17 11:45:00,1.6633,1.6633,1.6632,1.6632,545200000.0
2006-04-17 11:50:00,1.6631,1.6634,1.663,1.6632,545200000.0
2006-04-17 11:55:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 12:00:00,1.6634,1.6643,1.6633,1.6641,545200000.0
2006-04-17 12:05:00,1.6643,1.6644,1.6634,1.6634,681500000.0
2006-04-17 12:10:00,1.6635,1.664,1.6632,1.6639,681500000.0
2006-04-17 12:15:00,1.6649,1.6649,1.664,1.6643,408900000.0
2006-04-17 12:20:00,1.6642,1.6643,1.6639,1.6639,545200000.0
2006-04-17 12:25:00,1.6637,1.664,1.6636,1.6636,681500000.0
2006-04-17 12:30:00,1.6637,1.6639,1.6634,1.6634,681500000.0
2006-04-17 12:35:00,1.6635,1.6639,1.6635,1.6638,408900000.0
2006-04-17 12:40:00,1.6639,1.6641,1.6634,1.6639,681500000.0
2006-04-17 12:45:00,1.6638,1.6639,1.6632,1.6637,681500000.0
2006-04-17 12:50:00,1.6638,1.6643,1.6636,1.664,545200000.0
2006-04-17 12:55:00,1.6639,1.6639,1.6634,1.6635,681500000.0
2006-04-17 13:00:00,1.6634,1.6634,1.6628,1.663,545200000.0
2006-04-17 13:05:00,1.6629,1.6634,1.6629,1.6633,545200000.0
2006-04-17 13:10:00,1.6634,1.6635,1.6628,1.6632,681500000.0
2006-04-17 13:15:00,1.6631,1.6638,1.6631,1.6636,545200000.0
2006-04-17 13:20:00,1.6638,1.6649,1.6637,1.6648,681500000.0
2006-04-17 13:25:00,1.6647,1.6647,1.6641,1.6642,545200000.0
2006-04-17 13:30:00,1.6643,1.6643,1.6638,1.6641,545200000.0
2006-04-17 13:35:00,1.664,1.665,1.6639,1.665,545200000.0
2006-04-17 13:40:00,1.6651,1.668,1.6649,1.6664,681500000.0
2006-04-17 13:45:00,1.6663,1.6674,1.6659,1.6662,681500000.0
2006-04-17 13:50:00,1.6663,1.6679,1.6659,1.6677,681500000.0
2006-04-17 13:55:00,1.6676,1.6677,1.6665,1.6669,681500000.0
2006-04-17 14:00:00,1.6668,1.6679,1.6666,1.6673,681500000.0
2006-04-17 14:05:00,1.6674,1.6674,1.6664,1.6664,681500000.0
2006-04-17 14:10:00,1.6666,1.6672,1.6664,1.6666,681500000.0
2006-04-17 14:15:00,1.6668,1.6683,1.6666,1.6679,681500000.0
2006-04-17 14:20:00,1.6677,1.6694,1.6677,1.6684,681500000.0
2006-04-17 14:25:00,1.6683,1.669,1.6678,1.6682,681500000.0
2006-04-17 14:30:00,1.6681,1.6703,1.6681,1.6696,681500000.0
2006-04-17 14:35:00,1.6697,1.6697,1.6679,1.6679,681500000.0
2006-04-17 14:40:00,1.6681,1.6688,1.6677,1.6681,681500000.0
2006-04-17 14:45:00,1.6682,1.6689,1.6679,1.6689,681500000.0
2006-04-17 14:50:00,1.6688,1.6688,1.6671,1.6672,681500000.0
2006-04-17 14:55:00,1.6671,1.6683,1.6671,1.6681,681500000.0
2006-04-17 15:00:00,1.6683,1.6683,1.6656,1.6666,681500000.0
2006-04-17 15:05:00,1.6667,1.6672,1.666,1.6666,681500000.0
2006-04-17 15:10:00,1.6664,1.6672,1.6656,1.6671,681500000.0
2006-04-17 15:15:00,1.6672,1.6677,1.6666,1.6675,681500000.0
2006-04-17 15:20:00,1.6676,1.6679,1.6673,1.6677,681500000.0
2006-04-17 15:25:00,1.6678,1.6682,1.6667,1.667,681500000.0
2006-04-17 15:30:00,1.6668,1.6677,1.6666,1.6674,681500000.0
2006-04-17 15:35:00,1.6676,1.6678,1.6666,1.667,681500000.0
2006-04-17 15:40:00,1.6669,1.6672,1.6659,1.6666,681500000.0
2006-04-17 15:45:00,1.6665,1.6676,1.6663,1.6673,681500000.0
2006-04-17 15:50:00,1.6676,1.6681,1.6669,1.6676,681500000.0
2006-04-17 15:55:00,1.6675,1.6677,1.6665,1.6668,681500000.0
2006-04-17 16:00:00,1.667,1.6677,1.6667,1.6674,681500000.0
2006-04-17 16:05:00,1.6673,1.6674,1.666,1.6666,681500000.0
2006-04-17 16:10:00,1.6665,1.6667,1.6633,1.6636,681500000.0
2006-04-17 16:15:00,1.6638,1.6639,1.6623,1.6628,681500000.0
2006-04-17 16:20:00,1.6625,1.6628,1.6605,1.661,681500000.0
2006-04-17 16:25:00,1.6607,1.6628,1.6607,1.6628,681500000.0
2006-04-17 16:30:00,1.6625,1.6637,1.6617,1.6624,681500000.0
2006-04-17 16:35:00,1.6623,1.6625,1.6617,1.6623,681500000.0
2006-04-17 16:40:00,1.6625,1.6633,1.6623,1.6629,681500000.0
2006-04-17 16:45:00,1.663,1.6639,1.662,1.6638,681500000.0
2006-04-17 16:50:00,1.664,1.6642,1.6631,1.6633,681500000.0
2006-04-17 16:55:00,1.6632,1.6642,1.6622,1.6626,681500000.0
2006-04-17 17:00:00,1.6628,1.6631,1.6619,1.6624,681500000.0
2006-04-17 17:05:00,1.6623,1.6629,1.6623,1.6625,681500000.0
2006-04-17 17:10:00,1.6627,1.6629,1.6623,1.6627,681500000.0
2006-04-17 17:15:00,1.6629,1.6632,1.6626,1.6628,681500000.0
2006-04-17 17:20:00,1.6627,1.663,1.6622,1.6624,681500000.0
2006-04-17 17:25:00,1.6623,1.6624,1.6612,1.662,681500000.0
2006-04-17 17:30:00,1.6621,1.6626,1.6617,1.6622,545200000.0
2006-04-17 17:35:00,1.6623,1.6626,1.6618,1.6625,681500000.0
2006-04-17 17:40:00,1.6626,1.6626,1.6618,1.6621,545200000.0
2006-04-17 17:45:00,1.6623,1.6629,1.6622,1.6629,681500000.0
2006-04-17 17:50:00,1.6628,1.6632,1.6623,1.6627,681500000.0
2006-04-17 17:55:00,1.6626,1.6631,1.6624,1.6627,681500000.0
2006-04-17 18:00:00,1.6624,1.6628,1.6622,1.6626,681500000.0
2006-04-17 18:05:00,1.6625,1.6627,1.662,1.6625,681500000.0
2006-04-17 18:10:00,1.6624,1.663,1.6622,1.663,681500000.0
2006-04-17 18:15:00,1.6629,1.6629,1.6625,1.6628,681500000.0
2006-04-17 18:20:00,1.6627,1.6628,1.6621,1.6623,681500000.0
2006-04-17 18:25:00,1.6622,1.6628,1.6622,1.6628,681500000.0
2006-04-17 18:30:00,1.6629,1.6629,1.6621,1.6627,681500000.0
2006-04-17 18:35:00,1.6626,1.6628,1.6624,1.6624,681500000.0
2006-04-17 18:40:00,1.6622,1.6625,1.6621,1.6624,681500000.0
2006-04-17 18:45:00,1.6623,1.663,1.6623,1.6627,681500000.0
2006-04-17 18:50:00,1.6626,1.6628,1.6626,1.6627,681500000.0
2006-04-17 18:55:00,1.6626,1.6629,1.6624,1.6629,681500000.0
2006-04-17 19:00:00,1.663,1.664,1.6626,1.6631,681500000.0
2006-04-17 19:05:00,1.6633,1.6633,1.6629,1.6631,545200000.0
2006-04-17 19:10:00,1.663,1.6633,1.6629,1.663,681500000.0
2006-04-17 19:15:00,1.6631,1.6631,1.662,1.6623,681500000.0
2006-04-17 19:20:00,1.6624,1.6628,1.6619,1.6625,681500000.0
2006-04-17 19:25:00,1.6623,1.6623,1.6615,1.6615,681500000.0
2006-04-17 19:30:00,1.6614,1.6617,1.6613,1.6616,681500000.0
2006-04-17 19:35:00,1.6618,1.6619,1.6613,1.6618,681500000.0
2006-04-17 19:40:00,1.6617,1.6623,1.6617,1.6621,545200000.0
2006-04-17 19:45:00,1.662,1.6623,1.662,1.662,408900000.0
2006-04-17 19:50:00,1.6622,1.6632,1.6621,1.6626,681500000.0
2006-04-17 19:55:00,1.6625,1.6632,1.6624,1.663,681500000.0
2006-04-17 20:00:00,1.6631,1.6631,1.6624,1.6627,681500000.0
2006-04-17 20:05:00,1.6629,1.6629,1.6623,1.6628,681500000.0
2006-04-17 20:10:00,1.6627,1.663,1.6627,1.6628,681500000.0
2006-04-17 20:15:00,1.6629,1.663,1.6627,1.6628,681500000.0
2006-04-17 20:20:00,1.6629,1.663,1.6626,1.6629,681500000.0
2006-04-17 20:25:00,1.6628,1.6631,1.6623,1.6624,681500000.0
2006-04-17 20:30:00,1.6623,1.6625,1.662,1.6622,681500000.0
2006-04-17 20:35:00,1.6623,1.6623,1.6618,1.6618,681500000.0
2006-04-17 20:40:00,1.6619,1.6621,1.6616,1.6619,681500000.0
2006-04-17 20:45:00,1.6617,1.6619,1.6614,1.6614,545200000.0
2006-04-17 20:50:00,1.6616,1.6617,1.6612,1.6616,681500000.0
2006-04-17 20:55:00,1.6617,1.6618,1.6605,1.6605,681500000.0
2006-04-17 21:00:00,1.6596,1.6609,1.6594,1.6608,681500000.0
2006-04-17 21:05:00,1.6607,1.6616,1.6607,1.6616,681500000.0
2006-04-17 21:10:00,1.6617,1.662,1.6615,1.6619,545200000.0
2006-04-17 21:15:00,1.6618,1.6619,1.6614,1.6614,545200000.0
2006-04-17 21:20:00,1.6615,1.662,1.6615,1.6619,408900000.0
2006-04-17 21:25:00,1.6618,1.6631,1.6618,1.662,681500000.0
2006-04-17 21:30:00,1.6621,1.6621,1.6615,1.6616,545200000.0
2006-04-17 21:35:00,1.6617,1.6617,1.6614,1.6614,545200000.0
2006-04-17 21:40:00,1.6613,1.6621,1.6612,1.662,545200000.0
2006-04-17 21:45:00,1.6621,1.6622,1.6619,1.662,681500000.0
2006-04-17 21:50:00,1.6619,1.663,1.6615,1.6626,681500000.0
2006-04-17 21:55:00,1.6627,1.6631,1.6627,1.6629,681500000.0
2006-04-17 22:00:00,1.6628,1.6629,1.6626,1.6628,681500000.0
2006-04-17 22:05:00,1.6627,1.6629,1.6626,1.6626,545200000.0
2006-04-17 22:10:00,1.6627,1.6629,1.6623,1.6624,681500000.0
2006-04-17 22:15:00,1.6625,1.6627,1.662,1.6622,681500000.0
2006-04-17 22:20:00,1.6621,1.6621,1.6612,1.6617,681500000.0
2006-04-17 22:25:00,1.6618,1.662,1.6616,1.6618,681500000.0
2006-04-17 22:30:00,1.6619,1.6621,1.6615,1.6618,681500000.0
2006-04-17 22:35:00,1.6617,1.6618,1.6613,1.6615,545200000.0
2006-04-17 22:40:00,1.6616,1.6621,1.6615,1.6616,545200000.0
2006-04-17 22:45:00,1.6617,1.6626,1.6617,1.6626,681500000.0
2006-04-17 22:50:00,1.6627,1.6627,1.6623,1.6624,545200000.0
2006-04-17 22:55:00,1.6622,1.6623,1.6607,1.6609,681500000.0
2006-04-17 23:00:00,1.6608,1.6623,1.6602,1.6617,681500000.0
2006-04-17 23:05:00,1.6616,1.6624,1.6616,1.6623,545200000.0
2006-04-17 23:10:00,1.6622,1.6622,1.6614,1.6616,545200000.0
2006-04-17 23:15:00,1.6617,1.6619,1.6603,1.6614,681500000.0
2006-04-17 23:20:00,1.6615,1.6617,1.6611,1.6611,681500000.0
2006-04-17 23:25:00,1.6608,1.6609,1.66,1.6609,681500000.0
2006-04-17 23:30:00,1.6608,1.6609,1.6602,1.6605,408900000.0
2006-04-17 23:35:00,1.6607,1.6609,1.6603,1.6605,408900000.0
2006-04-17 23:40:00,1.6604,1.6606,1.6603,1.6604,545200000.0
2006-04-17 23:45:00,1.6603,1.6608,1.6602,1.6608,408900000.0
2006-04-17 23:50:00,1.6609,1.661,1.6608,1.661,681500000.0
2006-04-17 23:55:00,1.6608,1.6611,1.6606,1.6607,272600000.0
2006-04-18 00:00:00,1.6605,1.6616,1.6605,1.6613,545200000.0
2006-04-18 00:05:00,1.6612,1.6617,1.6609,1.6615,681500000.0
2006-04-18 00:10:00,1.6614,1.662,1.6612,1.6615,681500000.0
2006-04-18 00:15:00,1.6616,1.6619,1.6615,1.6618,681500000.0
2006-04-18 00:20:00,1.6619,1.662,1.6616,1.6616,408900000.0
2006-04-18 00:25:00,1.6621,1.6626,1.6619,1.6622,545200000.0
2006-04-18 00:30:00,1.6621,1.6624,1.6621,1.6621,545200000.0
2006-04-18 00:35:00,1.662,1.6623,1.662,1.6621,681500000.0
2006-04-18 00:40:00,1.6622,1.6625,1.6621,1.6624,681500000.0
2006-04-18 00:45:00,1.6623,1.6624,1.6619,1.6624,681500000.0
2006-04-18 00:50:00,1.6623,1.6623,1.6614,1.6617,681500000.0
2006-04-18 00:55:00,1.6616,1.6617,1.6611,1.6611,681500000.0
2006-04-18 01:00:00,1.6612,1.6613,1.6608,1.6609,681500000.0
2006-04-18 01:05:00,1.6608,1.6611,1.6607,1.6611,545200000.0
2006-04-18 01:10:00,1.6609,1.661,1.6605,1.6609,681500000.0
2006-04-18 01:15:00,1.6608,1.6613,1.6608,1.6612,681500000.0
2006-04-18 01:20:00,1.6614,1.6615,1.6611,1.6615,545200000.0
2006-04-18 01:25:00,1.6618,1.6619,1.6612,1.6612,681500000.0
2006-04-18 01:30:00,1.6613,1.6613,1.6608,1.6611,681500000.0
2006-04-18 01:35:00,1.661,1.6613,1.6606,1.661,681500000.0
2006-04-18 01:40:00,1.6609,1.661,1.6604,1.6604,681500000.0
2006-04-18 01:45:00,1.6603,1.6608,1.6603,1.6606,681500000.0
2006-04-18 01:50:00,1.6605,1.6611,1.6605,1.6608,681500000.0
2006-04-18 01:55:00,1.6607,1.6608,1.66,1.6601,681500000.0
2006-04-18 02:00:00,1.6602,1.6604,1.6599,1.6599,681500000.0
2006-04-18 02:05:00,1.6597,1.6604,1.6594,1.6601,681500000.0
2006-04-18 02:10:00,1.66,1.6601,1.6592,1.6592,681500000.0
2006-04-18 02:15:00,1.659,1.6595,1.6584,1.6592,681500000.0
2006-04-18 02:20:00,1.659,1.6591,1.6581,1.6583,681500000.0
2006-04-18 02:25:00,1.6582,1.6583,1.6564,1.6576,681500000.0
2006-04-18 02:30:00,1.6577,1.6577,1.6551,1.6552,681500000.0
2006-04-18 02:35:00,1.6554,1.6564,1.6548,1.6564,681500000.0
2006-04-18 02:40:00,1.6563,1.6574,1.6561,1.6572,681500000.0
2006-04-18 02:45:00,1.6571,1.6581,1.6571,1.6578,681500000.0
2006-04-18 02:50:00,1.6577,1.6579,1.6566,1.6568,681500000.0
2006-04-18 02:55:00,1.6567,1.6584,1.6565,1.6579,681500000.0
2006-04-18 03:00:00,1.6578,1.6582,1.6578,1.658,681500000.0
2006-04-18 03:05:00,1.6581,1.6585,1.6579,1.6583,681500000.0
2006-04-18 03:10:00,1.6582,1.6587,1.6579,1.6581,681500000.0
2006-04-18 03:15:00,1.6577,1.6584,1.6576,1.6584,681500000.0
2006-04-18 03:20:00,1.6583,1.6587,1.6582,1.6586,681500000.0
2006-04-18 03:25:00,1.6587,1.659,1.6585,1.6588,681500000.0
2006-04-18 03:30:00,1.6589,1.6594,1.6586,1.6591,681500000.0
2006-04-18 03:35:00,1.6592,1.6595,1.659,1.6592,681500000.0
2006-04-18 03:40:00,1.6591,1.6599,1.6588,1.6595,681500000.0
2006-04-18 03:45:00,1.6596,1.6599,1.6593,1.6597,681500000.0
2006-04-18 03:50:00,1.6596,1.6599,1.6593,1.6595,681500000.0
2006-04-18 03:55:00,1.6596,1.6596,1.6589,1.6589,681500000.0
2006-04-18 04:00:00,1.659,1.6593,1.6586,1.6587,681500000.0
2006-04-18 04:05:00,1.6588,1.659,1.6585,1.6585,681500000.0
2006-04-18 04:10:00,1.6587,1.6587,1.6581,1.6584,681500000.0
2006-04-18 04:15:00,1.6583,1.6584,1.6579,1.6581,681500000.0
2006-04-18 04:20:00,1.6582,1.6587,1.6582,1.6587,681500000.0
2006-04-18 04:25:00,1.6586,1.6589,1.6584,1.6587,681500000.0
2006-04-18 04:30:00,1.6588,1.6592,1.6588,1.6591,681500000.0
2006-04-18 04:35:00,1.6592,1.6599,1.659,1.6599,681500000.0
2006-04-18 04:40:00,1.6598,1.6599,1.6594,1.6594,681500000.0
2006-04-18 04:45:00,1.6592,1.6597,1.6592,1.6596,681500000.0
2006-04-18 04:50:00,1.6597,1.6598,1.6595,1.6597,681500000.0
2006-04-18 04:55:00,1.6596,1.6602,1.6595,1.6599,681500000.0
2006-04-18 05:00:00,1.66,1.6602,1.66,1.6601,681500000.0
2006-04-18 05:05:00,1.6602,1.6603,1.6598,1.6598,681500000.0
2006-04-18 05:10:00,1.6597,1.6598,1.6594,1.6595,545200000.0
2006-04-18 05:15:00,1.6593,1.6594,1.6589,1.6594,545200000.0
2006-04-18 05:20:00,1.6593,1.6594,1.659,1.6594,681500000.0
2006-04-18 05:25:00,1.6595,1.6598,1.6592,1.6596,681500000.0
2006-04-18 05:30:00,1.6595,1.6603,1.6594,1.66,681500000.0
2006-04-18 05:35:00,1.6601,1.6603,1.66,1.6602,408900000.0
2006-04-18 05:40:00,1.6601,1.6602,1.6598,1.6599,681500000.0
2006-04-18 05:45:00,1.6598,1.6599,1.6591,1.6591,681500000.0
2006-04-18 05:50:00,1.659,1.6595,1.6589,1.6593,681500000.0
2006-04-18 05:55:00,1.6594,1.6594,1.6589,1.6589,681500000.0
2006-04-18 06:00:00,1.6588,1.6588,1.658,1.6583,681500000.0
2006-04-18 06:05:00,1.6582,1.6591,1.6581,1.6589,545200000.0
2006-04-18 06:10:00,1.659,1.659,1.6582,1.6584,681500000.0
2006-04-18 06:15:00,1.6582,1.6585,1.6581,1.6583,681500000.0
2006-04-18 06:20:00,1.6584,1.6585,1.6578,1.6578,681500000.0
2006-04-18 06:25:00,1.6576,1.6581,1.6574,1.6576,681500000.0
2006-04-18 06:30:00,1.6575,1.6577,1.6572,1.6576,681500000.0
2006-04-18 06:35:00,1.6575,1.6591,1.6575,1.6582,681500000.0
2006-04-18 06:40:00,1.6584,1.6587,1.6577,1.6577,681500000.0
2006-04-18 06:45:00,1.6578,1.6584,1.6577,1.6583,681500000.0
2006-04-18 06:50:00,1.6584,1.659,1.6582,1.6589,681500000.0
2006-04-18 06:55:00,1.6588,1.6592,1.6586,1.6591,545200000.0
2006-04-18 07:00:00,1.659,1.6594,1.6588,1.6588,681500000.0
2006-04-18 07:05:00,1.6589,1.6591,1.6586,1.6587,545200000.0
2006-04-18 07:10:00,1.6588,1.6592,1.6586,1.6586,545200000.0
2006-04-18 07:15:00,1.6585,1.659,1.6585,1.6588,681500000.0
2006-04-18 07:20:00,1.6589,1.6589,1.6581,1.6582,681500000.0
2006-04-18 07:25:00,1.6581,1.6583,1.6576,1.6576,681500000.0
2006-04-18 07:30:00,1.6575,1.6581,1.6572,1.6578,681500000.0
2006-04-18 07:35:00,1.6579,1.6581,1.6574,1.6574,681500000.0
2006-04-18 07:40:00,1.6575,1.6585,1.6573,1.6581,681500000.0
2006-04-18 07:45:00,1.658,1.6586,1.658,1.6581,681500000.0
2006-04-18 07:50:00,1.658,1.6583,1.6572,1.6578,681500000.0
2006-04-18 07:55:00,1.6579,1.658,1.6572,1.6574,681500000.0
2006-04-18 08:00:00,1.6573,1.6576,1.6569,1.6571,681500000.0
2006-04-18 08:05:00,1.6572,1.6576,1.6566,1.6569,681500000.0
2006-04-18 08:10:00,1.657,1.6572,1.6566,1.6569,681500000.0
2006-04-18 08:15:00,1.657,1.6576,1.6568,1.6575,681500000.0
2006-04-18 08:20:00,1.6576,1.6582,1.6575,1.6581,681500000.0
2006-04-18 08:25:00,1.658,1.6583,1.6574,1.6583,681500000.0
2006-04-18 08:30:00,1.6582,1.6588,1.6582,1.6582,681500000.0
2006-04-18 08:35:00,1.6585,1.6592,1.6585,1.6587,681500000.0
2006-04-18 08:40:00,1.6586,1.6588,1.6581,1.6583,681500000.0
2006-04-18 08:45:00,1.6585,1.6587,1.6574,1.6579,681500000.0
2006-04-18 08:50:00,1.6578,1.6579,1.6566,1.6567,681500000.0
2006-04-18 08:55:00,1.6568,1.6573,1.6561,1.6562,681500000.0
2006-04-18 09:00:00,1.6561,1.6563,1.6556,1.656,681500000.0
2006-04-18 09:05:00,1.6561,1.6567,1.6558,1.6563,681500000.0
2006-04-18 09:10:00,1.6564,1.6571,1.6563,1.6564,681500000.0
2006-04-18 09:15:00,1.6563,1.6567,1.6561,1.6565,681500000.0
2006-04-18 09:20:00,1.6563,1.657,1.6561,1.6568,681500000.0
2006-04-18 09:25:00,1.6567,1.6572,1.6562,1.6566,681500000.0
2006-04-18 09:30:00,1.6565,1.6566,1.656,1.656,681500000.0
2006-04-18 09:35:00,1.6559,1.6563,1.6556,1.6563,681500000.0
2006-04-18 09:40:00,1.6564,1.6564,1.6553,1.6559,681500000.0
2006-04-18 09:45:00,1.656,1.6571,1.6557,1.657,681500000.0
2006-04-18 09:50:00,1.6569,1.6571,1.6567,1.6567,681500000.0
2006-04-18 09:55:00,1.6566,1.6576,1.6566,1.6573,681500000.0
2006-04-18 10:00:00,1.6571,1.6576,1.6565,1.6566,681500000.0
2006-04-18 10:05:00,1.6567,1.6568,1.6558,1.656,681500000.0
2006-04-18 10:10:00,1.6557,1.6568,1.6556,1.6561,681500000.0
2006-04-18 10:15:00,1.6563,1.6568,1.656,1.6562,681500000.0
2006-04-18 10:20:00,1.6564,1.6566,1.6557,1.6564,681500000.0
2006-04-18 10:25:00,1.6565,1.6571,1.6561,1.6563,681500000.0
2006-04-18 10:30:00,1.6564,1.6568,1.6564,1.6568,681500000.0
2006-04-18 10:35:00,1.6567,1.6571,1.6567,1.6568,681500000.0
2006-04-18 10:40:00,1.6569,1.6571,1.6566,1.6569,681500000.0
2006-04-18 10:45:00,1.6568,1.6576,1.6567,1.6573,681500000.0
2006-04-18 10:50:00,1.6571,1.6578,1.6571,1.6574,681500000.0
2006-04-18 10:55:00,1.6573,1.6577,1.6573,1.6577,681500000.0
2006-04-18 11:00:00,1.6575,1.6577,1.6566,1.657,681500000.0
2006-04-18 11:05:00,1.6571,1.6585,1.657,1.6584,681500000.0
2006-04-18 11:10:00,1.6583,1.6592,1.6582,1.6582,681500000.0
2006-04-18 11:15:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2006-04-18 11:20:00,1.6591,1.6593,1.6584,1.6587,681500000.0
2006-04-18 11:25:00,1.6588,1.6594,1.6579,1.658,681500000.0
2006-04-18 11:30:00,1.6579,1.6588,1.6571,1.6575,681500000.0
2006-04-18 11:35:00,1.6576,1.6576,1.6565,1.6565,681500000.0
2006-04-18 11:40:00,1.6566,1.6571,1.6565,1.6571,681500000.0
2006-04-18 11:45:00,1.6573,1.6587,1.6572,1.6584,681500000.0
2006-04-18 11:50:00,1.6585,1.6587,1.6581,1.6581,681500000.0
2006-04-18 11:55:00,1.658,1.6584,1.6577,1.658,681500000.0
2006-04-18 12:00:00,1.6581,1.6591,1.6579,1.6581,681500000.0
2006-04-18 12:05:00,1.6582,1.6589,1.6579,1.6587,681500000.0
2006-04-18 12:10:00,1.6586,1.6594,1.6581,1.6587,681500000.0
2006-04-18 12:15:00,1.6584,1.6584,1.6571,1.6579,681500000.0
2006-04-18 12:20:00,1.658,1.6582,1.6578,1.658,681500000.0
2006-04-18 12:25:00,1.6581,1.6581,1.6575,1.6579,681500000.0
2006-04-18 12:30:00,1.6578,1.6582,1.6577,1.6577,681500000.0
2006-04-18 12:35:00,1.6576,1.659,1.6576,1.6587,681500000.0
2006-04-18 12:40:00,1.6586,1.6588,1.6581,1.6586,681500000.0
2006-04-18 12:45:00,1.6585,1.6589,1.6578,1.6582,681500000.0
2006-04-18 12:50:00,1.658,1.658,1.6571,1.6577,681500000.0
2006-04-18 12:55:00,1.6576,1.6579,1.6573,1.6579,681500000.0
2006-04-18 13:00:00,1.6581,1.659,1.6581,1.6588,681500000.0
2006-04-18 13:05:00,1.6587,1.6594,1.6586,1.6589,681500000.0
2006-04-18 13:10:00,1.6588,1.6589,1.658,1.6586,681500000.0
2006-04-18 13:15:00,1.6585,1.6587,1.6583,1.6584,545200000.0
2006-04-18 13:20:00,1.6583,1.6584,1.6577,1.6579,681500000.0
2006-04-18 13:25:00,1.658,1.6585,1.6578,1.6579,681500000.0
2006-04-18 13:30:00,1.6577,1.6585,1.6575,1.6582,681500000.0
2006-04-18 13:35:00,1.6581,1.6583,1.6578,1.6581,681500000.0
2006-04-18 13:40:00,1.6583,1.6583,1.6577,1.658,681500000.0
2006-04-18 13:45:00,1.6581,1.6587,1.658,1.6587,681500000.0
2006-04-18 13:50:00,1.6586,1.6589,1.6583,1.6586,681500000.0
2006-04-18 13:55:00,1.6585,1.6592,1.6582,1.6592,681500000.0
2006-04-18 14:00:00,1.6591,1.6594,1.6582,1.6594,681500000.0
2006-04-18 14:05:00,1.6595,1.6602,1.6592,1.6596,681500000.0
2006-04-18 14:10:00,1.6595,1.6598,1.659,1.6594,681500000.0
2006-04-18 14:15:00,1.6595,1.6595,1.6588,1.6593,681500000.0
2006-04-18 14:20:00,1.6594,1.6595,1.6584,1.6584,681500000.0
2006-04-18 14:25:00,1.6585,1.6586,1.658,1.6582,681500000.0
2006-04-18 14:30:00,1.6583,1.6606,1.6583,1.66,681500000.0
2006-04-18 14:35:00,1.6599,1.6602,1.6585,1.6594,681500000.0
2006-04-18 14:40:00,1.6591,1.6595,1.6585,1.6586,681500000.0
2006-04-18 14:45:00,1.6588,1.6595,1.6585,1.6589,681500000.0
2006-04-18 14:50:00,1.6587,1.6604,1.6584,1.6598,681500000.0
2006-04-18 14:55:00,1.66,1.6609,1.6597,1.6605,681500000.0
2006-04-18 15:00:00,1.6603,1.6611,1.6597,1.6601,681500000.0
2006-04-18 15:05:00,1.6602,1.6604,1.6594,1.6599,681500000.0
2006-04-18 15:10:00,1.6597,1.6601,1.6586,1.6593,681500000.0
2006-04-18 15:15:00,1.6594,1.6603,1.6591,1.6598,681500000.0
2006-04-18 15:20:00,1.6597,1.66,1.6582,1.6584,681500000.0
2006-04-18 15:25:00,1.6586,1.6597,1.6584,1.6594,681500000.0
2006-04-18 15:30:00,1.6595,1.6602,1.6593,1.6601,681500000.0
2006-04-18 15:35:00,1.6602,1.6616,1.6596,1.6612,681500000.0
2006-04-18 15:40:00,1.6613,1.6617,1.6605,1.6614,681500000.0
2006-04-18 15:45:00,1.6617,1.6618,1.6607,1.6616,681500000.0
2006-04-18 15:50:00,1.6614,1.6617,1.6606,1.6606,681500000.0
2006-04-18 15:55:00,1.6608,1.6628,1.6607,1.6628,681500000.0
2006-04-18 16:00:00,1.6629,1.6636,1.6619,1.6623,681500000.0
2006-04-18 16:05:00,1.6622,1.6635,1.6622,1.6627,681500000.0
2006-04-18 16:10:00,1.6628,1.6628,1.6618,1.6625,681500000.0
2006-04-18 16:15:00,1.6624,1.6644,1.6621,1.6642,681500000.0
2006-04-18 16:20:00,1.6643,1.6643,1.6631,1.6636,681500000.0
2006-04-18 16:25:00,1.6637,1.6644,1.6634,1.6643,681500000.0
2006-04-18 16:30:00,1.6644,1.6645,1.6632,1.6638,681500000.0
2006-04-18 16:35:00,1.6637,1.6648,1.6635,1.6645,681500000.0
2006-04-18 16:40:00,1.6646,1.6648,1.6639,1.6642,681500000.0
2006-04-18 16:45:00,1.6643,1.6647,1.6634,1.6642,681500000.0
2006-04-18 16:50:00,1.664,1.6644,1.6637,1.6642,681500000.0
2006-04-18 16:55:00,1.6644,1.6648,1.6637,1.6645,681500000.0
2006-04-18 17:00:00,1.6647,1.6647,1.6633,1.6635,681500000.0
2006-04-18 17:05:00,1.6633,1.664,1.6628,1.664,681500000.0
2006-04-18 17:10:00,1.6638,1.6644,1.6632,1.6635,681500000.0
2006-04-18 17:15:00,1.6634,1.6636,1.6623,1.6624,681500000.0
2006-04-18 17:20:00,1.6626,1.6631,1.6613,1.6617,681500000.0
2006-04-18 17:25:00,1.6616,1.6622,1.6612,1.6618,681500000.0
2006-04-18 17:30:00,1.662,1.662,1.6607,1.6613,681500000.0
2006-04-18 17:35:00,1.6614,1.6619,1.6611,1.6614,681500000.0
2006-04-18 17:40:00,1.6615,1.6617,1.6611,1.6614,681500000.0
2006-04-18 17:45:00,1.6615,1.6621,1.6612,1.662,681500000.0
2006-04-18 17:50:00,1.6619,1.6621,1.6615,1.662,681500000.0
2006-04-18 17:55:00,1.6617,1.6619,1.6614,1.6614,681500000.0
2006-04-18 18:00:00,1.6615,1.6619,1.6612,1.6618,681500000.0
2006-04-18 18:05:00,1.6616,1.6625,1.6615,1.6617,681500000.0
2006-04-18 18:10:00,1.6616,1.6629,1.6615,1.6628,681500000.0
2006-04-18 18:15:00,1.6627,1.6627,1.6621,1.6624,681500000.0
2006-04-18 18:20:00,1.6627,1.6635,1.6622,1.6628,681500000.0
2006-04-18 18:25:00,1.663,1.6633,1.6627,1.6629,681500000.0
2006-04-18 18:30:00,1.6628,1.663,1.6625,1.6626,681500000.0
2006-04-18 18:35:00,1.6625,1.6628,1.6623,1.6627,681500000.0
2006-04-18 18:40:00,1.6625,1.6631,1.6625,1.6626,681500000.0
2006-04-18 18:45:00,1.6627,1.6633,1.6626,1.6633,681500000.0
2006-04-18 18:50:00,1.6632,1.6633,1.6629,1.663,681500000.0
2006-04-18 18:55:00,1.6629,1.6632,1.6628,1.6629,545200000.0
2006-04-18 19:00:00,1.6628,1.6632,1.6627,1.6631,545200000.0
2006-04-18 19:05:00,1.663,1.6633,1.6629,1.6631,681500000.0
2006-04-18 19:10:00,1.663,1.6631,1.663,1.663,545200000.0
2006-04-18 19:15:00,1.6629,1.6629,1.6625,1.6626,681500000.0
2006-04-18 19:20:00,1.6624,1.663,1.6624,1.6629,681500000.0
2006-04-18 19:25:00,1.663,1.663,1.6626,1.6629,681500000.0
2006-04-18 19:30:00,1.663,1.663,1.6624,1.6628,545200000.0
2006-04-18 19:35:00,1.6627,1.6631,1.6624,1.6631,681500000.0
2006-04-18 19:40:00,1.663,1.6634,1.6622,1.6634,681500000.0
2006-04-18 19:45:00,1.6633,1.6633,1.6628,1.6631,545200000.0
2006-04-18 19:50:00,1.663,1.6635,1.6628,1.6635,545200000.0
2006-04-18 19:55:00,1.6634,1.6634,1.6626,1.6631,681500000.0
2006-04-18 20:00:00,1.663,1.6658,1.6624,1.6652,681500000.0
2006-04-18 20:05:00,1.6653,1.6657,1.6618,1.6634,681500000.0
2006-04-18 20:10:00,1.6631,1.664,1.663,1.6636,681500000.0
2006-04-18 20:15:00,1.6635,1.6641,1.6629,1.6633,681500000.0
2006-04-18 20:20:00,1.6635,1.6639,1.6622,1.6623,681500000.0
2006-04-18 20:25:00,1.6624,1.6625,1.66,1.66,681500000.0
2006-04-18 20:30:00,1.6601,1.6616,1.6599,1.661,681500000.0
2006-04-18 20:35:00,1.6611,1.6619,1.6609,1.6614,681500000.0
2006-04-18 20:40:00,1.6613,1.6621,1.6612,1.6614,681500000.0
2006-04-18 20:45:00,1.6615,1.6624,1.6614,1.6622,681500000.0
2006-04-18 20:50:00,1.6623,1.6625,1.6612,1.6612,681500000.0
2006-04-18 20:55:00,1.6614,1.6615,1.6592,1.6598,681500000.0
2006-04-18 21:00:00,1.6599,1.6603,1.6594,1.66,681500000.0
2006-04-18 21:05:00,1.6599,1.6604,1.6597,1.6598,681500000.0
2006-04-18 21:10:00,1.6599,1.6601,1.6595,1.6595,681500000.0
2006-04-18 21:15:00,1.6593,1.6598,1.6592,1.6598,681500000.0
2006-04-18 21:20:00,1.6599,1.6603,1.6597,1.6599,681500000.0
2006-04-18 21:25:00,1.66,1.6604,1.6597,1.6603,681500000.0
2006-04-18 21:30:00,1.6602,1.6602,1.6598,1.6598,681500000.0
2006-04-18 21:35:00,1.6599,1.6602,1.6598,1.6601,545200000.0
2006-04-18 21:40:00,1.6602,1.6602,1.6598,1.6599,272600000.0
2006-04-18 21:45:00,1.6598,1.66,1.659,1.6593,681500000.0
2006-04-18 21:50:00,1.6592,1.6597,1.6588,1.6597,681500000.0
2006-04-18 21:55:00,1.6598,1.6601,1.6596,1.6598,681500000.0
2006-04-18 22:00:00,1.6597,1.6597,1.6592,1.6594,681500000.0
2006-04-18 22:05:00,1.6593,1.6596,1.6591,1.6592,545200000.0
2006-04-18 22:10:00,1.6593,1.6595,1.659,1.6593,681500000.0
2006-04-18 22:15:00,1.6595,1.6598,1.6593,1.6597,681500000.0
2006-04-18 22:20:00,1.6596,1.6599,1.6595,1.6596,681500000.0
2006-04-18 22:25:00,1.6597,1.6604,1.6596,1.66,681500000.0
2006-04-18 22:30:00,1.6601,1.6604,1.6593,1.6595,681500000.0
2006-04-18 22:35:00,1.6596,1.6612,1.6596,1.661,681500000.0
2006-04-18 22:40:00,1.6611,1.6615,1.6607,1.6611,681500000.0
2006-04-18 22:45:00,1.6612,1.6616,1.6611,1.6615,681500000.0
2006-04-18 22:50:00,1.6614,1.6654,1.6614,1.6635,681500000.0
2006-04-18 22:55:00,1.6634,1.6642,1.6624,1.6642,681500000.0
2006-04-18 23:00:00,1.6639,1.6641,1.663,1.6639,681500000.0
2006-04-18 23:05:00,1.6637,1.6644,1.6631,1.6641,681500000.0
2006-04-18 23:10:00,1.6639,1.6641,1.6627,1.6627,681500000.0
2006-04-18 23:15:00,1.6628,1.6633,1.6625,1.6629,681500000.0
2006-04-18 23:20:00,1.663,1.6634,1.6628,1.6633,545200000.0
2006-04-18 23:25:00,1.6634,1.6646,1.6632,1.6641,681500000.0
2006-04-18 23:30:00,1.664,1.6652,1.6633,1.6639,681500000.0
2006-04-18 23:35:00,1.664,1.6641,1.6628,1.6629,681500000.0
2006-04-18 23:40:00,1.663,1.6638,1.6627,1.6636,681500000.0
2006-04-18 23:45:00,1.6637,1.6646,1.6637,1.6643,545200000.0
2006-04-18 23:50:00,1.6646,1.6647,1.6643,1.6645,681500000.0
2006-04-18 23:55:00,1.6647,1.665,1.6641,1.6645,681500000.0
2006-04-19 00:00:00,1.6643,1.6645,1.664,1.6642,545200000.0
2006-04-19 00:05:00,1.664,1.6643,1.6634,1.6634,681500000.0
2006-04-19 00:10:00,1.6635,1.6637,1.6633,1.6637,681500000.0
2006-04-19 00:15:00,1.6636,1.6642,1.6636,1.664,681500000.0
2006-04-19 00:20:00,1.6641,1.6646,1.664,1.6644,681500000.0
2006-04-19 00:25:00,1.6643,1.6647,1.6638,1.6647,681500000.0
2006-04-19 00:30:00,1.6643,1.6659,1.6642,1.6659,681500000.0
2006-04-19 00:35:00,1.6661,1.6664,1.6655,1.6658,681500000.0
2006-04-19 00:40:00,1.666,1.6665,1.6654,1.6659,681500000.0
2006-04-19 00:45:00,1.6658,1.6666,1.6651,1.6655,681500000.0
2006-04-19 00:50:00,1.6654,1.6658,1.6649,1.6652,681500000.0
2006-04-19 00:55:00,1.6653,1.6659,1.6653,1.6659,681500000.0
2006-04-19 01:00:00,1.6661,1.6662,1.6648,1.6652,681500000.0
2006-04-19 01:05:00,1.6653,1.6664,1.6651,1.6664,681500000.0
2006-04-19 01:10:00,1.6663,1.6663,1.6652,1.6657,681500000.0
2006-04-19 01:15:00,1.6658,1.6661,1.6654,1.6658,681500000.0
2006-04-19 01:20:00,1.6657,1.6663,1.6655,1.6655,681500000.0
2006-04-19 01:25:00,1.6654,1.6658,1.6652,1.6656,681500000.0
2006-04-19 01:30:00,1.6657,1.6657,1.6645,1.6649,681500000.0
2006-04-19 01:35:00,1.6647,1.6652,1.6644,1.6646,681500000.0
2006-04-19 01:40:00,1.6648,1.6648,1.6641,1.6641,681500000.0
2006-04-19 01:45:00,1.6642,1.6644,1.6636,1.6642,681500000.0
2006-04-19 01:50:00,1.6643,1.6645,1.6628,1.6631,681500000.0
2006-04-19 01:55:00,1.6629,1.6642,1.6629,1.6636,681500000.0
2006-04-19 02:00:00,1.6635,1.664,1.6628,1.6629,681500000.0
2006-04-19 02:05:00,1.6628,1.6635,1.6626,1.6633,681500000.0
2006-04-19 02:10:00,1.6632,1.6632,1.6623,1.6623,681500000.0
2006-04-19 02:15:00,1.6624,1.6627,1.662,1.6626,681500000.0
2006-04-19 02:20:00,1.6624,1.6631,1.6623,1.6627,681500000.0
2006-04-19 02:25:00,1.6628,1.663,1.6618,1.6622,681500000.0
2006-04-19 02:30:00,1.6621,1.6627,1.6618,1.6619,681500000.0
2006-04-19 02:35:00,1.6615,1.662,1.6608,1.6612,681500000.0
2006-04-19 02:40:00,1.6613,1.6624,1.6612,1.6618,681500000.0
2006-04-19 02:45:00,1.6619,1.662,1.6608,1.661,681500000.0
2006-04-19 02:50:00,1.6609,1.6613,1.6605,1.6607,681500000.0
2006-04-19 02:55:00,1.6606,1.6613,1.66,1.6605,681500000.0
2006-04-19 03:00:00,1.6603,1.6615,1.6603,1.6609,681500000.0
2006-04-19 03:05:00,1.6606,1.6625,1.6606,1.662,681500000.0
2006-04-19 03:10:00,1.6621,1.664,1.662,1.6637,681500000.0
2006-04-19 03:15:00,1.6636,1.6638,1.6628,1.6634,681500000.0
2006-04-19 03:20:00,1.6635,1.6641,1.6633,1.6638,681500000.0
2006-04-19 03:25:00,1.6637,1.6642,1.6635,1.6638,681500000.0
2006-04-19 03:30:00,1.6637,1.6646,1.6636,1.6643,681500000.0
2006-04-19 03:35:00,1.6642,1.6645,1.6633,1.6636,681500000.0
2006-04-19 03:40:00,1.6638,1.6638,1.6631,1.6633,681500000.0
2006-04-19 03:45:00,1.6634,1.6635,1.6631,1.6631,681500000.0
2006-04-19 03:50:00,1.6632,1.6633,1.6629,1.6631,681500000.0
2006-04-19 03:55:00,1.6632,1.6633,1.6624,1.6629,681500000.0
2006-04-19 04:00:00,1.663,1.6633,1.6623,1.6625,681500000.0
2006-04-19 04:05:00,1.6627,1.6632,1.6625,1.6628,681500000.0
2006-04-19 04:10:00,1.6629,1.6631,1.6624,1.6624,681500000.0
2006-04-19 04:15:00,1.6626,1.6626,1.6618,1.6618,681500000.0
2006-04-19 04:20:00,1.6619,1.6622,1.6617,1.6621,681500000.0
2006-04-19 04:25:00,1.662,1.6626,1.6619,1.6625,681500000.0
2006-04-19 04:30:00,1.6623,1.6624,1.662,1.662,545200000.0
2006-04-19 04:35:00,1.6621,1.6629,1.6618,1.6625,681500000.0
2006-04-19 04:40:00,1.6624,1.663,1.6622,1.663,681500000.0
2006-04-19 04:45:00,1.6628,1.6632,1.6625,1.6628,681500000.0
2006-04-19 04:50:00,1.6627,1.663,1.6627,1.6629,681500000.0
2006-04-19 04:55:00,1.6627,1.6633,1.6627,1.6629,681500000.0
2006-04-19 05:00:00,1.6628,1.6635,1.6628,1.6632,681500000.0
2006-04-19 05:05:00,1.663,1.6644,1.663,1.6642,681500000.0
2006-04-19 05:10:00,1.6641,1.6642,1.6636,1.6637,681500000.0
2006-04-19 05:15:00,1.6638,1.6639,1.6636,1.6637,681500000.0
2006-04-19 05:20:00,1.6636,1.6643,1.6633,1.6636,681500000.0
2006-04-19 05:25:00,1.6637,1.6646,1.6633,1.6641,681500000.0
2006-04-19 05:30:00,1.6642,1.6646,1.6642,1.6644,681500000.0
2006-04-19 05:35:00,1.6643,1.6646,1.6641,1.6646,681500000.0
2006-04-19 05:40:00,1.6645,1.6648,1.6641,1.6643,681500000.0
2006-04-19 05:45:00,1.6645,1.6645,1.6633,1.6634,681500000.0
2006-04-19 05:50:00,1.6633,1.6633,1.6622,1.6631,681500000.0
2006-04-19 05:55:00,1.663,1.6631,1.6624,1.6624,408900000.0
2006-04-19 06:00:00,1.6625,1.663,1.662,1.6626,681500000.0
2006-04-19 06:05:00,1.6628,1.663,1.6626,1.6629,545200000.0
2006-04-19 06:10:00,1.6628,1.663,1.6628,1.663,408900000.0
2006-04-19 06:15:00,1.6631,1.6641,1.663,1.6634,681500000.0
2006-04-19 06:20:00,1.6633,1.6636,1.6628,1.663,681500000.0
2006-04-19 06:25:00,1.6631,1.6636,1.6629,1.6635,681500000.0
2006-04-19 06:30:00,1.6636,1.6642,1.6635,1.6642,681500000.0
2006-04-19 06:35:00,1.6641,1.6646,1.6638,1.6641,681500000.0
2006-04-19 06:40:00,1.6642,1.6646,1.6641,1.6645,681500000.0
2006-04-19 06:45:00,1.6646,1.6646,1.6641,1.6643,681500000.0
2006-04-19 06:50:00,1.6644,1.6644,1.6641,1.6642,681500000.0
2006-04-19 06:55:00,1.6644,1.6652,1.6642,1.6648,681500000.0
2006-04-19 07:00:00,1.6646,1.6648,1.6638,1.6638,681500000.0
2006-04-19 07:05:00,1.6635,1.6638,1.6633,1.6634,681500000.0
2006-04-19 07:10:00,1.6633,1.6634,1.6621,1.6624,681500000.0
2006-04-19 07:15:00,1.6626,1.6631,1.6625,1.6628,681500000.0
2006-04-19 07:20:00,1.6627,1.6627,1.6618,1.6619,681500000.0
2006-04-19 07:25:00,1.6618,1.6619,1.6609,1.6609,681500000.0
2006-04-19 07:30:00,1.661,1.6616,1.6607,1.661,681500000.0
2006-04-19 07:35:00,1.6612,1.6624,1.6609,1.6619,681500000.0
2006-04-19 07:40:00,1.6617,1.6618,1.6608,1.6613,681500000.0
2006-04-19 07:45:00,1.6615,1.6615,1.6607,1.6608,681500000.0
2006-04-19 07:50:00,1.6609,1.661,1.6598,1.6598,681500000.0
2006-04-19 07:55:00,1.6599,1.6615,1.6595,1.6611,681500000.0
2006-04-19 08:00:00,1.6608,1.6616,1.6606,1.661,681500000.0
2006-04-19 08:05:00,1.6609,1.6612,1.6602,1.6607,681500000.0
2006-04-19 08:10:00,1.6608,1.6609,1.6603,1.6606,681500000.0
2006-04-19 08:15:00,1.6607,1.6618,1.6607,1.6615,681500000.0
2006-04-19 08:20:00,1.6616,1.662,1.6613,1.6615,681500000.0
2006-04-19 08:25:00,1.6616,1.6625,1.6615,1.6621,681500000.0
2006-04-19 08:30:00,1.6622,1.6626,1.6618,1.6624,681500000.0
2006-04-19 08:35:00,1.6626,1.6626,1.6609,1.6616,681500000.0
2006-04-19 08:40:00,1.6617,1.6625,1.6611,1.6623,681500000.0
2006-04-19 08:45:00,1.6624,1.6631,1.6619,1.663,681500000.0
2006-04-19 08:50:00,1.6629,1.6634,1.6623,1.6628,681500000.0
2006-04-19 08:55:00,1.6627,1.6633,1.6624,1.6626,681500000.0
2006-04-19 09:00:00,1.6627,1.6629,1.6623,1.6623,681500000.0
2006-04-19 09:05:00,1.6622,1.6629,1.6621,1.6624,681500000.0
2006-04-19 09:10:00,1.6625,1.663,1.6623,1.6628,681500000.0
2006-04-19 09:15:00,1.6627,1.6636,1.6626,1.6634,681500000.0
2006-04-19 09:20:00,1.6633,1.6643,1.6632,1.6639,681500000.0
2006-04-19 09:25:00,1.6637,1.6643,1.663,1.6633,681500000.0
2006-04-19 09:30:00,1.6634,1.6638,1.6622,1.6625,681500000.0
2006-04-19 09:35:00,1.6624,1.6629,1.662,1.6621,681500000.0
2006-04-19 09:40:00,1.6622,1.6626,1.6621,1.6624,681500000.0
2006-04-19 09:45:00,1.6623,1.6626,1.6621,1.6624,681500000.0
2006-04-19 09:50:00,1.6625,1.6625,1.662,1.6623,681500000.0
2006-04-19 09:55:00,1.6621,1.6627,1.6619,1.6627,681500000.0
2006-04-19 10:00:00,1.6625,1.663,1.6623,1.6627,681500000.0
2006-04-19 10:05:00,1.6626,1.6627,1.6623,1.6624,681500000.0
2006-04-19 10:10:00,1.6625,1.6625,1.6617,1.6618,681500000.0
2006-04-19 10:15:00,1.6619,1.6624,1.6613,1.6616,681500000.0
2006-04-19 10:20:00,1.6614,1.6621,1.661,1.6614,681500000.0
2006-04-19 10:25:00,1.6613,1.6619,1.6612,1.6615,681500000.0
2006-04-19 10:30:00,1.6617,1.6623,1.6614,1.6623,681500000.0
2006-04-19 10:35:00,1.6622,1.6623,1.6619,1.662,681500000.0
2006-04-19 10:40:00,1.6619,1.6621,1.6613,1.6613,681500000.0
2006-04-19 10:45:00,1.6614,1.6615,1.6606,1.6609,681500000.0
2006-04-19 10:50:00,1.6607,1.6614,1.6604,1.6606,681500000.0
2006-04-19 10:55:00,1.6605,1.6607,1.6601,1.6606,681500000.0
2006-04-19 11:00:00,1.6607,1.6609,1.6601,1.6604,681500000.0
2006-04-19 11:05:00,1.6603,1.6617,1.6602,1.6617,681500000.0
2006-04-19 11:10:00,1.6615,1.6631,1.6612,1.6627,681500000.0
2006-04-19 11:15:00,1.6629,1.6632,1.6623,1.6625,681500000.0
2006-04-19 11:20:00,1.6626,1.6626,1.6619,1.6621,681500000.0
2006-04-19 11:25:00,1.6622,1.6625,1.6618,1.6619,681500000.0
2006-04-19 11:30:00,1.6622,1.6622,1.6607,1.661,681500000.0
2006-04-19 11:35:00,1.6611,1.6615,1.6607,1.6613,681500000.0
2006-04-19 11:40:00,1.6614,1.6617,1.6609,1.6612,681500000.0
2006-04-19 11:45:00,1.6611,1.6618,1.6611,1.6618,681500000.0
2006-04-19 11:50:00,1.6616,1.6617,1.6611,1.6613,681500000.0
2006-04-19 11:55:00,1.6614,1.6621,1.6608,1.6608,681500000.0
2006-04-19 12:00:00,1.6609,1.661,1.6588,1.6594,681500000.0
2006-04-19 12:05:00,1.6589,1.6598,1.6587,1.6593,681500000.0
2006-04-19 12:10:00,1.6594,1.6597,1.6593,1.6597,681500000.0
2006-04-19 12:15:00,1.6595,1.6595,1.6588,1.6592,681500000.0
2006-04-19 12:20:00,1.6593,1.6596,1.6592,1.6594,681500000.0
2006-04-19 12:25:00,1.6596,1.6599,1.6593,1.6595,681500000.0
2006-04-19 12:30:00,1.6597,1.6599,1.6591,1.6594,681500000.0
2006-04-19 12:35:00,1.6595,1.6596,1.6591,1.6593,681500000.0
2006-04-19 12:40:00,1.6592,1.6599,1.659,1.6597,681500000.0
2006-04-19 12:45:00,1.6599,1.66,1.6594,1.6597,681500000.0
2006-04-19 12:50:00,1.6596,1.6599,1.6589,1.659,681500000.0
2006-04-19 12:55:00,1.6591,1.6594,1.6582,1.6582,681500000.0
2006-04-19 13:00:00,1.6584,1.6587,1.6578,1.658,681500000.0
2006-04-19 13:05:00,1.6581,1.6592,1.6575,1.6592,681500000.0
2006-04-19 13:10:00,1.6591,1.6595,1.6585,1.6585,681500000.0
2006-04-19 13:15:00,1.6584,1.6595,1.6584,1.6591,681500000.0
2006-04-19 13:20:00,1.6592,1.6595,1.6586,1.6593,681500000.0
2006-04-19 13:25:00,1.6594,1.6597,1.6587,1.6588,681500000.0
2006-04-19 13:30:00,1.6589,1.6591,1.6582,1.6582,681500000.0
2006-04-19 13:35:00,1.6581,1.6589,1.6581,1.6588,681500000.0
2006-04-19 13:40:00,1.6587,1.6589,1.6576,1.658,681500000.0
2006-04-19 13:45:00,1.6581,1.6587,1.6578,1.6582,681500000.0
2006-04-19 13:50:00,1.658,1.6589,1.6578,1.6588,681500000.0
2006-04-19 13:55:00,1.6587,1.6587,1.658,1.658,681500000.0
2006-04-19 14:00:00,1.6581,1.659,1.658,1.659,681500000.0
2006-04-19 14:05:00,1.6591,1.6594,1.6581,1.6586,681500000.0
2006-04-19 14:10:00,1.6587,1.6592,1.6583,1.6592,681500000.0
2006-04-19 14:15:00,1.6591,1.6593,1.658,1.6581,681500000.0
2006-04-19 14:20:00,1.6582,1.6583,1.6576,1.6582,681500000.0
2006-04-19 14:25:00,1.658,1.6583,1.6573,1.6579,681500000.0
2006-04-19 14:30:00,1.6578,1.6578,1.6554,1.656,681500000.0
2006-04-19 14:35:00,1.6561,1.657,1.6555,1.6565,681500000.0
2006-04-19 14:40:00,1.6566,1.6578,1.6566,1.6571,681500000.0
2006-04-19 14:45:00,1.6573,1.6577,1.6562,1.6563,681500000.0
2006-04-19 14:50:00,1.6562,1.6571,1.6561,1.6567,681500000.0
2006-04-19 14:55:00,1.6566,1.6568,1.6551,1.6558,681500000.0
2006-04-19 15:00:00,1.6556,1.6563,1.6546,1.6554,681500000.0
2006-04-19 15:05:00,1.6555,1.6561,1.6545,1.6556,681500000.0
2006-04-19 15:10:00,1.6555,1.656,1.6552,1.6558,681500000.0
2006-04-19 15:15:00,1.6559,1.6561,1.6551,1.6558,681500000.0
2006-04-19 15:20:00,1.6559,1.6561,1.6541,1.6556,681500000.0
2006-04-19 15:25:00,1.6557,1.6563,1.655,1.6557,681500000.0
2006-04-19 15:30:00,1.6558,1.6569,1.6558,1.6566,681500000.0
2006-04-19 15:35:00,1.6565,1.6566,1.6553,1.6559,681500000.0
2006-04-19 15:40:00,1.6556,1.6563,1.6554,1.656,681500000.0
2006-04-19 15:45:00,1.6558,1.6558,1.6542,1.6546,681500000.0
2006-04-19 15:50:00,1.6545,1.6548,1.6535,1.654,681500000.0
2006-04-19 15:55:00,1.6539,1.655,1.6539,1.6549,681500000.0
2006-04-19 16:00:00,1.6548,1.6553,1.6539,1.6547,681500000.0
2006-04-19 16:05:00,1.6548,1.6569,1.6547,1.6554,681500000.0
2006-04-19 16:10:00,1.6551,1.6566,1.6545,1.6555,681500000.0
2006-04-19 16:15:00,1.6557,1.6559,1.6545,1.6547,681500000.0
2006-04-19 16:20:00,1.6548,1.655,1.6542,1.6542,681500000.0
2006-04-19 16:25:00,1.6544,1.6556,1.6541,1.6549,681500000.0
2006-04-19 16:30:00,1.655,1.6556,1.6544,1.655,681500000.0
2006-04-19 16:35:00,1.6551,1.6553,1.6546,1.6549,681500000.0
2006-04-19 16:40:00,1.655,1.656,1.6548,1.6556,681500000.0
2006-04-19 16:45:00,1.6554,1.6558,1.655,1.655,681500000.0
2006-04-19 16:50:00,1.6551,1.6557,1.6549,1.6552,681500000.0
2006-04-19 16:55:00,1.6553,1.6556,1.6537,1.6538,681500000.0
2006-04-19 17:00:00,1.6537,1.6545,1.6534,1.6539,681500000.0
2006-04-19 17:05:00,1.6541,1.6551,1.6528,1.6538,681500000.0
2006-04-19 17:10:00,1.6537,1.6544,1.6527,1.6536,681500000.0
2006-04-19 17:15:00,1.6537,1.6538,1.6525,1.6529,681500000.0
2006-04-19 17:20:00,1.6527,1.6532,1.6526,1.653,681500000.0
2006-04-19 17:25:00,1.6532,1.6537,1.653,1.6536,681500000.0
2006-04-19 17:30:00,1.6538,1.6539,1.6529,1.6531,681500000.0
2006-04-19 17:35:00,1.653,1.6542,1.6529,1.6539,681500000.0
2006-04-19 17:40:00,1.654,1.6542,1.6534,1.6535,681500000.0
2006-04-19 17:45:00,1.6534,1.6541,1.6533,1.6535,681500000.0
2006-04-19 17:50:00,1.6536,1.654,1.6535,1.6537,681500000.0
2006-04-19 17:55:00,1.6539,1.6543,1.6529,1.6533,681500000.0
2006-04-19 18:00:00,1.6531,1.654,1.653,1.654,681500000.0
2006-04-19 18:05:00,1.6542,1.655,1.6539,1.655,681500000.0
2006-04-19 18:10:00,1.6549,1.6558,1.6548,1.6555,681500000.0
2006-04-19 18:15:00,1.6556,1.6558,1.655,1.6551,681500000.0
2006-04-19 18:20:00,1.6553,1.6577,1.655,1.6571,681500000.0
2006-04-19 18:25:00,1.657,1.6571,1.6562,1.6565,681500000.0
2006-04-19 18:30:00,1.6566,1.6567,1.6555,1.6562,681500000.0
2006-04-19 18:35:00,1.6563,1.6567,1.6558,1.6564,681500000.0
2006-04-19 18:40:00,1.6565,1.6565,1.6557,1.6559,681500000.0
2006-04-19 18:45:00,1.656,1.6567,1.6556,1.6559,681500000.0
2006-04-19 18:50:00,1.656,1.6566,1.6558,1.6565,681500000.0
2006-04-19 18:55:00,1.6567,1.6572,1.6559,1.6569,681500000.0
2006-04-19 19:00:00,1.6566,1.6574,1.6566,1.6569,681500000.0
2006-04-19 19:05:00,1.6568,1.6573,1.6562,1.6568,681500000.0
2006-04-19 19:10:00,1.6566,1.6573,1.6564,1.6568,681500000.0
2006-04-19 19:15:00,1.6569,1.6581,1.6569,1.6577,681500000.0
2006-04-19 19:20:00,1.6576,1.6581,1.6575,1.658,681500000.0
2006-04-19 19:25:00,1.6579,1.658,1.6572,1.6575,681500000.0
2006-04-19 19:30:00,1.6574,1.6578,1.657,1.6577,681500000.0
2006-04-19 19:35:00,1.6578,1.6578,1.6566,1.657,681500000.0
2006-04-19 19:40:00,1.6571,1.6576,1.6571,1.6572,681500000.0
2006-04-19 19:45:00,1.6573,1.6574,1.6571,1.6572,681500000.0
2006-04-19 19:50:00,1.6574,1.6574,1.6568,1.6571,681500000.0
2006-04-19 19:55:00,1.657,1.6572,1.6568,1.6572,681500000.0
2006-04-19 20:00:00,1.6573,1.6577,1.657,1.6575,681500000.0
2006-04-19 20:05:00,1.6577,1.6581,1.6574,1.6581,681500000.0
2006-04-19 20:10:00,1.658,1.6581,1.6577,1.6579,681500000.0
2006-04-19 20:15:00,1.6578,1.6582,1.6578,1.6579,681500000.0
2006-04-19 20:20:00,1.6577,1.6578,1.6571,1.6576,681500000.0
2006-04-19 20:25:00,1.6575,1.6575,1.6568,1.6568,681500000.0
2006-04-19 20:30:00,1.6567,1.6569,1.6564,1.6568,681500000.0
2006-04-19 20:35:00,1.6569,1.6573,1.6567,1.6568,681500000.0
2006-04-19 20:40:00,1.6567,1.6574,1.6565,1.6574,681500000.0
2006-04-19 20:45:00,1.6573,1.6574,1.6568,1.6573,681500000.0
2006-04-19 20:50:00,1.6574,1.6574,1.657,1.657,681500000.0
2006-04-19 20:55:00,1.6574,1.6574,1.6562,1.6562,681500000.0
2006-04-19 21:00:00,1.6563,1.6566,1.6557,1.6559,681500000.0
2006-04-19 21:05:00,1.6558,1.6563,1.6554,1.6558,681500000.0
2006-04-19 21:10:00,1.6557,1.656,1.655,1.6551,681500000.0
2006-04-19 21:15:00,1.6552,1.6555,1.655,1.655,545200000.0
2006-04-19 21:20:00,1.6549,1.6558,1.6545,1.6555,681500000.0
2006-04-19 21:25:00,1.6554,1.6557,1.655,1.6557,681500000.0
2006-04-19 21:30:00,1.6556,1.6556,1.6546,1.6546,681500000.0
2006-04-19 21:35:00,1.6545,1.6554,1.6545,1.6554,545200000.0
2006-04-19 21:40:00,1.6553,1.6559,1.6549,1.6556,681500000.0
2006-04-19 21:45:00,1.6557,1.6562,1.6554,1.6562,681500000.0
2006-04-19 21:50:00,1.6563,1.6563,1.6552,1.6556,681500000.0
2006-04-19 21:55:00,1.6555,1.6563,1.6553,1.6562,681500000.0
2006-04-19 22:00:00,1.6561,1.6572,1.6561,1.6568,681500000.0
2006-04-19 22:05:00,1.657,1.6571,1.6566,1.6569,681500000.0
2006-04-19 22:10:00,1.6568,1.6573,1.6566,1.6571,681500000.0
2006-04-19 22:15:00,1.657,1.6576,1.6569,1.6572,681500000.0
2006-04-19 22:20:00,1.6573,1.6577,1.6572,1.6575,681500000.0
2006-04-19 22:25:00,1.6576,1.6577,1.6574,1.6575,681500000.0
2006-04-19 22:30:00,1.6573,1.6574,1.6566,1.6567,681500000.0
2006-04-19 22:35:00,1.6568,1.6568,1.6561,1.6562,681500000.0
2006-04-19 22:40:00,1.6565,1.6569,1.6562,1.6567,681500000.0
2006-04-19 22:45:00,1.6568,1.6573,1.6566,1.6568,681500000.0
2006-04-19 22:50:00,1.6569,1.6571,1.6567,1.6571,545200000.0
2006-04-19 22:55:00,1.6572,1.6576,1.6572,1.6574,681500000.0
2006-04-19 23:00:00,1.6573,1.6577,1.6572,1.6575,681500000.0
2006-04-19 23:05:00,1.6577,1.6577,1.6571,1.6574,681500000.0
2006-04-19 23:10:00,1.6572,1.6575,1.6571,1.6571,681500000.0
2006-04-19 23:15:00,1.657,1.6571,1.6569,1.657,272600000.0
2006-04-19 23:20:00,1.6569,1.6569,1.6566,1.6566,408900000.0
2006-04-19 23:25:00,1.6564,1.6569,1.6561,1.6566,681500000.0
2006-04-19 23:30:00,1.6567,1.6569,1.6565,1.6569,545200000.0
2006-04-19 23:35:00,1.6567,1.6575,1.6564,1.6565,681500000.0
2006-04-19 23:40:00,1.6567,1.6571,1.6565,1.657,545200000.0
2006-04-19 23:45:00,1.6569,1.6572,1.6565,1.6567,681500000.0
2006-04-19 23:50:00,1.6563,1.6564,1.6562,1.6564,681500000.0
2006-04-19 23:55:00,1.6563,1.6569,1.6562,1.6567,545200000.0
2006-04-20 00:00:00,1.6569,1.657,1.6565,1.6565,681500000.0
2006-04-20 00:05:00,1.6568,1.6571,1.6566,1.657,681500000.0
2006-04-20 00:10:00,1.6569,1.6569,1.6565,1.6566,545200000.0
2006-04-20 00:15:00,1.6567,1.6568,1.6565,1.6566,681500000.0
2006-04-20 00:20:00,1.6565,1.6567,1.6565,1.6567,545200000.0
2006-04-20 00:25:00,1.6565,1.6571,1.6565,1.6565,681500000.0
2006-04-20 00:30:00,1.6564,1.6568,1.6563,1.6567,681500000.0
2006-04-20 00:35:00,1.6568,1.6572,1.6568,1.6571,681500000.0
2006-04-20 00:40:00,1.6573,1.6584,1.657,1.6574,681500000.0
2006-04-20 00:45:00,1.6576,1.6579,1.6571,1.6574,681500000.0
2006-04-20 00:50:00,1.6575,1.6583,1.6575,1.658,681500000.0
2006-04-20 00:55:00,1.6581,1.6583,1.6576,1.658,681500000.0
2006-04-20 01:00:00,1.6578,1.6582,1.6577,1.6578,681500000.0
2006-04-20 01:05:00,1.6581,1.6581,1.6578,1.658,408900000.0
2006-04-20 01:10:00,1.6578,1.6586,1.6578,1.6584,681500000.0
2006-04-20 01:15:00,1.6585,1.6586,1.658,1.658,681500000.0
2006-04-20 01:20:00,1.6579,1.6586,1.6579,1.6585,681500000.0
2006-04-20 01:25:00,1.6586,1.6586,1.6582,1.6582,681500000.0
2006-04-20 01:30:00,1.6583,1.6596,1.6582,1.659,681500000.0
2006-04-20 01:35:00,1.6591,1.6592,1.6579,1.6582,681500000.0
2006-04-20 01:40:00,1.6583,1.6586,1.6581,1.6586,681500000.0
2006-04-20 01:45:00,1.6585,1.6586,1.6581,1.6584,681500000.0
2006-04-20 01:50:00,1.6583,1.6591,1.6581,1.659,681500000.0
2006-04-20 01:55:00,1.6589,1.659,1.6576,1.6576,681500000.0
2006-04-20 02:00:00,1.6578,1.6587,1.6577,1.6583,681500000.0
2006-04-20 02:05:00,1.6585,1.6595,1.6584,1.6587,681500000.0
2006-04-20 02:10:00,1.6588,1.6589,1.6586,1.6587,681500000.0
2006-04-20 02:15:00,1.6586,1.6589,1.6576,1.6581,681500000.0
2006-04-20 02:20:00,1.6582,1.6586,1.6577,1.6585,681500000.0
2006-04-20 02:25:00,1.6586,1.6589,1.6579,1.6581,681500000.0
2006-04-20 02:30:00,1.6582,1.6585,1.6574,1.6577,681500000.0
2006-04-20 02:35:00,1.6576,1.6581,1.6573,1.658,681500000.0
2006-04-20 02:40:00,1.6581,1.6585,1.6577,1.6583,681500000.0
2006-04-20 02:45:00,1.6582,1.6585,1.6579,1.6584,681500000.0
2006-04-20 02:50:00,1.6583,1.6595,1.6583,1.6595,681500000.0
2006-04-20 02:55:00,1.6596,1.6597,1.6587,1.6591,681500000.0
2006-04-20 03:00:00,1.6592,1.6594,1.6582,1.6584,681500000.0
2006-04-20 03:05:00,1.6583,1.659,1.6582,1.6585,681500000.0
2006-04-20 03:10:00,1.6586,1.6587,1.658,1.6586,681500000.0
2006-04-20 03:15:00,1.6588,1.6588,1.6582,1.6583,681500000.0
2006-04-20 03:20:00,1.6584,1.6596,1.6581,1.6596,681500000.0
2006-04-20 03:25:00,1.6595,1.6595,1.6587,1.6589,681500000.0
2006-04-20 03:30:00,1.6591,1.6593,1.6581,1.6592,681500000.0
2006-04-20 03:35:00,1.6593,1.6596,1.6589,1.6594,681500000.0
2006-04-20 03:40:00,1.6593,1.6594,1.6587,1.6591,681500000.0
2006-04-20 03:45:00,1.659,1.6592,1.6582,1.6585,681500000.0
2006-04-20 03:50:00,1.6586,1.6586,1.6575,1.6576,681500000.0
2006-04-20 03:55:00,1.6575,1.6585,1.6575,1.6585,681500000.0
2006-04-20 04:00:00,1.6586,1.6588,1.6581,1.6586,681500000.0
2006-04-20 04:05:00,1.6587,1.659,1.6583,1.6585,681500000.0
2006-04-20 04:10:00,1.6586,1.6595,1.6586,1.6591,681500000.0
2006-04-20 04:15:00,1.659,1.659,1.6581,1.6582,681500000.0
2006-04-20 04:20:00,1.6583,1.6583,1.6572,1.6579,681500000.0
2006-04-20 04:25:00,1.658,1.6583,1.6579,1.658,681500000.0
2006-04-20 04:30:00,1.6581,1.6582,1.6577,1.6581,545200000.0
2006-04-20 04:35:00,1.658,1.6582,1.6577,1.6582,545200000.0
2006-04-20 04:40:00,1.6581,1.6592,1.6578,1.659,681500000.0
2006-04-20 04:45:00,1.6589,1.6591,1.6582,1.6586,681500000.0
2006-04-20 04:50:00,1.6585,1.6587,1.6583,1.6584,681500000.0
2006-04-20 04:55:00,1.6585,1.6594,1.6585,1.659,545200000.0
2006-04-20 05:00:00,1.6591,1.6593,1.6589,1.659,681500000.0
2006-04-20 05:05:00,1.6589,1.6592,1.6586,1.659,681500000.0
2006-04-20 05:10:00,1.6591,1.6592,1.6588,1.6592,681500000.0
2006-04-20 05:15:00,1.6593,1.6593,1.6588,1.6588,545200000.0
2006-04-20 05:20:00,1.6587,1.659,1.6586,1.6589,545200000.0
2006-04-20 05:25:00,1.6588,1.6589,1.6585,1.6586,681500000.0
2006-04-20 05:30:00,1.6587,1.6593,1.6586,1.6588,681500000.0
2006-04-20 05:35:00,1.6587,1.6592,1.6586,1.6591,681500000.0
2006-04-20 05:40:00,1.6592,1.6593,1.6589,1.6591,408900000.0
2006-04-20 05:45:00,1.6592,1.6592,1.659,1.6591,408900000.0
2006-04-20 05:50:00,1.6592,1.6593,1.659,1.6591,408900000.0
2006-04-20 05:55:00,1.659,1.659,1.6587,1.6587,681500000.0
2006-04-20 06:00:00,1.6586,1.6589,1.6586,1.6588,545200000.0
2006-04-20 06:05:00,1.6587,1.6591,1.6585,1.6587,681500000.0
2006-04-20 06:10:00,1.6586,1.6586,1.6581,1.6582,408900000.0
2006-04-20 06:15:00,1.6581,1.6583,1.6571,1.6578,681500000.0
2006-04-20 06:20:00,1.6579,1.6587,1.6579,1.6583,681500000.0
2006-04-20 06:25:00,1.6582,1.6587,1.6582,1.6585,408900000.0
2006-04-20 06:30:00,1.6584,1.6587,1.6581,1.6583,681500000.0
2006-04-20 06:35:00,1.6584,1.6591,1.6579,1.6589,681500000.0
2006-04-20 06:40:00,1.6588,1.6591,1.6584,1.6588,681500000.0
2006-04-20 06:45:00,1.6587,1.6591,1.6586,1.6588,681500000.0
2006-04-20 06:50:00,1.6589,1.659,1.6586,1.659,681500000.0
2006-04-20 06:55:00,1.6591,1.6592,1.6589,1.6591,681500000.0
2006-04-20 07:00:00,1.659,1.6591,1.6589,1.6591,408900000.0
2006-04-20 07:05:00,1.659,1.6593,1.6589,1.659,545200000.0
2006-04-20 07:10:00,1.6591,1.6593,1.659,1.659,681500000.0
2006-04-20 07:15:00,1.6589,1.6591,1.6585,1.659,545200000.0
2006-04-20 07:20:00,1.6589,1.6589,1.6582,1.6584,681500000.0
2006-04-20 07:25:00,1.6585,1.6587,1.6582,1.6585,681500000.0
2006-04-20 07:30:00,1.6584,1.659,1.6584,1.659,545200000.0
2006-04-20 07:35:00,1.6589,1.659,1.6582,1.6586,681500000.0
2006-04-20 07:40:00,1.6587,1.6591,1.6583,1.6583,681500000.0
2006-04-20 07:45:00,1.6582,1.6587,1.6581,1.6581,681500000.0
2006-04-20 07:50:00,1.658,1.6585,1.6576,1.6577,545200000.0
2006-04-20 07:55:00,1.6578,1.6581,1.6576,1.6578,681500000.0
2006-04-20 08:00:00,1.6577,1.658,1.6575,1.6577,681500000.0
2006-04-20 08:05:00,1.6578,1.658,1.6574,1.6577,681500000.0
2006-04-20 08:10:00,1.6579,1.6587,1.6575,1.6581,681500000.0
2006-04-20 08:15:00,1.6583,1.6588,1.658,1.6587,681500000.0
2006-04-20 08:20:00,1.6588,1.6588,1.6577,1.6581,681500000.0
2006-04-20 08:25:00,1.658,1.6582,1.6572,1.6574,681500000.0
2006-04-20 08:30:00,1.6573,1.6583,1.6572,1.6579,681500000.0
2006-04-20 08:35:00,1.6578,1.6582,1.6574,1.6576,681500000.0
2006-04-20 08:40:00,1.6577,1.6579,1.6571,1.6571,681500000.0
2006-04-20 08:45:00,1.6573,1.6575,1.6565,1.6567,681500000.0
2006-04-20 08:50:00,1.6568,1.6568,1.6557,1.6565,681500000.0
2006-04-20 08:55:00,1.6566,1.6573,1.6564,1.6571,681500000.0
2006-04-20 09:00:00,1.6575,1.6579,1.6572,1.6574,681500000.0
2006-04-20 09:05:00,1.6573,1.6584,1.6571,1.6582,681500000.0
2006-04-20 09:10:00,1.6581,1.6581,1.6572,1.6581,681500000.0
2006-04-20 09:15:00,1.6579,1.6581,1.6571,1.6571,681500000.0
2006-04-20 09:20:00,1.657,1.6579,1.657,1.6578,681500000.0
2006-04-20 09:25:00,1.6579,1.6585,1.6577,1.6582,681500000.0
2006-04-20 09:30:00,1.6583,1.6584,1.6579,1.6581,681500000.0
2006-04-20 09:35:00,1.6582,1.6583,1.6577,1.658,681500000.0
2006-04-20 09:40:00,1.6579,1.659,1.6579,1.6587,681500000.0
2006-04-20 09:45:00,1.6586,1.6588,1.6581,1.6587,681500000.0
2006-04-20 09:50:00,1.6585,1.6589,1.6583,1.6586,681500000.0
2006-04-20 09:55:00,1.6587,1.6595,1.6584,1.6594,681500000.0
2006-04-20 10:00:00,1.6595,1.6598,1.6589,1.6595,681500000.0
2006-04-20 10:05:00,1.6596,1.6596,1.6584,1.6585,681500000.0
2006-04-20 10:10:00,1.6587,1.6587,1.6578,1.658,681500000.0
2006-04-20 10:15:00,1.6579,1.6584,1.6574,1.6583,681500000.0
2006-04-20 10:20:00,1.6584,1.6585,1.658,1.6583,681500000.0
2006-04-20 10:25:00,1.6584,1.6588,1.6579,1.6582,681500000.0
2006-04-20 10:30:00,1.6583,1.6592,1.6577,1.6588,681500000.0
2006-04-20 10:35:00,1.6589,1.6592,1.6579,1.6587,681500000.0
2006-04-20 10:40:00,1.6588,1.6591,1.6583,1.6589,681500000.0
2006-04-20 10:45:00,1.659,1.6597,1.6589,1.6591,681500000.0
2006-04-20 10:50:00,1.6592,1.6604,1.6589,1.6603,681500000.0
2006-04-20 10:55:00,1.6604,1.6618,1.66,1.6612,681500000.0
2006-04-20 11:00:00,1.6614,1.6615,1.6603,1.6607,681500000.0
2006-04-20 11:05:00,1.6606,1.6606,1.6603,1.6603,545200000.0
2006-04-20 11:10:00,1.6601,1.6608,1.66,1.6606,681500000.0
2006-04-20 11:15:00,1.6604,1.6613,1.6601,1.6609,681500000.0
2006-04-20 11:20:00,1.661,1.6613,1.6606,1.6611,681500000.0
2006-04-20 11:25:00,1.6612,1.6616,1.6609,1.6612,681500000.0
2006-04-20 11:30:00,1.6611,1.6611,1.6607,1.661,681500000.0
2006-04-20 11:35:00,1.6608,1.6616,1.6606,1.6613,681500000.0
2006-04-20 11:40:00,1.6614,1.6614,1.6604,1.6606,681500000.0
2006-04-20 11:45:00,1.6605,1.662,1.6602,1.662,681500000.0
2006-04-20 11:50:00,1.6621,1.6623,1.6613,1.6617,681500000.0
2006-04-20 11:55:00,1.6616,1.6619,1.6609,1.661,681500000.0
2006-04-20 12:00:00,1.6611,1.6617,1.6609,1.6616,681500000.0
2006-04-20 12:05:00,1.6617,1.662,1.6612,1.6614,681500000.0
2006-04-20 12:10:00,1.6613,1.6614,1.6608,1.6608,681500000.0
2006-04-20 12:15:00,1.6607,1.6612,1.6606,1.6608,681500000.0
2006-04-20 12:20:00,1.6609,1.6612,1.6608,1.6609,545200000.0
2006-04-20 12:25:00,1.6608,1.661,1.6602,1.6604,681500000.0
2006-04-20 12:30:00,1.6605,1.6608,1.6601,1.6606,681500000.0
2006-04-20 12:35:00,1.6605,1.6607,1.66,1.6604,681500000.0
2006-04-20 12:40:00,1.6602,1.6604,1.6592,1.6596,681500000.0
2006-04-20 12:45:00,1.6595,1.6601,1.6593,1.6598,681500000.0
2006-04-20 12:50:00,1.6597,1.6605,1.6595,1.66,681500000.0
2006-04-20 12:55:00,1.6599,1.6601,1.6594,1.6594,681500000.0
2006-04-20 13:00:00,1.659,1.6604,1.659,1.6596,681500000.0
2006-04-20 13:05:00,1.6595,1.6603,1.6591,1.6599,681500000.0
2006-04-20 13:10:00,1.66,1.6605,1.6596,1.6597,681500000.0
2006-04-20 13:15:00,1.6596,1.66,1.6591,1.6593,681500000.0
2006-04-20 13:20:00,1.6594,1.6601,1.6592,1.6598,681500000.0
2006-04-20 13:25:00,1.6597,1.6604,1.6593,1.6601,681500000.0
2006-04-20 13:30:00,1.66,1.6601,1.6593,1.6596,681500000.0
2006-04-20 13:35:00,1.6597,1.6598,1.6592,1.6596,681500000.0
2006-04-20 13:40:00,1.6595,1.6602,1.6593,1.6598,681500000.0
2006-04-20 13:45:00,1.6597,1.6598,1.6586,1.6594,681500000.0
2006-04-20 13:50:00,1.6596,1.6596,1.6592,1.6593,681500000.0
2006-04-20 13:55:00,1.6591,1.6596,1.6587,1.659,681500000.0
2006-04-20 14:00:00,1.6589,1.6592,1.6575,1.659,681500000.0
2006-04-20 14:05:00,1.6588,1.6593,1.6585,1.6589,681500000.0
2006-04-20 14:10:00,1.6588,1.6594,1.6585,1.6588,681500000.0
2006-04-20 14:15:00,1.6589,1.6594,1.6586,1.659,681500000.0
2006-04-20 14:20:00,1.6589,1.659,1.6579,1.658,681500000.0
2006-04-20 14:25:00,1.6582,1.6587,1.6578,1.6585,681500000.0
2006-04-20 14:30:00,1.6586,1.6589,1.6581,1.6587,681500000.0
2006-04-20 14:35:00,1.6586,1.6587,1.657,1.6571,681500000.0
2006-04-20 14:40:00,1.6572,1.6572,1.6562,1.6571,681500000.0
2006-04-20 14:45:00,1.6572,1.6573,1.6565,1.6571,681500000.0
2006-04-20 14:50:00,1.6572,1.6582,1.6571,1.6577,681500000.0
2006-04-20 14:55:00,1.6576,1.658,1.6574,1.6575,681500000.0
2006-04-20 15:00:00,1.6576,1.6582,1.6575,1.658,681500000.0
2006-04-20 15:05:00,1.6579,1.6595,1.6578,1.6588,681500000.0
2006-04-20 15:10:00,1.6589,1.659,1.6583,1.6587,681500000.0
2006-04-20 15:15:00,1.6585,1.6591,1.6584,1.659,681500000.0
2006-04-20 15:20:00,1.6591,1.6597,1.6588,1.659,681500000.0
2006-04-20 15:25:00,1.6591,1.6593,1.6588,1.6589,681500000.0
2006-04-20 15:30:00,1.659,1.6594,1.6587,1.6589,681500000.0
2006-04-20 15:35:00,1.659,1.6592,1.6581,1.6585,681500000.0
2006-04-20 15:40:00,1.6586,1.6596,1.6583,1.659,681500000.0
2006-04-20 15:45:00,1.6589,1.6598,1.6587,1.659,681500000.0
2006-04-20 15:50:00,1.6591,1.6593,1.6585,1.6592,681500000.0
2006-04-20 15:55:00,1.6593,1.6599,1.659,1.6591,681500000.0
2006-04-20 16:00:00,1.6587,1.6597,1.6586,1.6586,681500000.0
2006-04-20 16:05:00,1.6587,1.6596,1.658,1.6592,681500000.0
2006-04-20 16:10:00,1.6593,1.6621,1.6592,1.6615,681500000.0
2006-04-20 16:15:00,1.6613,1.6636,1.6613,1.6631,681500000.0
2006-04-20 16:20:00,1.663,1.6655,1.6628,1.6645,681500000.0
2006-04-20 16:25:00,1.6643,1.6659,1.6641,1.6653,681500000.0
2006-04-20 16:30:00,1.6652,1.6656,1.6642,1.6644,681500000.0
2006-04-20 16:35:00,1.6646,1.668,1.6642,1.6678,681500000.0
2006-04-20 16:40:00,1.6675,1.6683,1.6668,1.6679,681500000.0
2006-04-20 16:45:00,1.668,1.6708,1.6678,1.6686,681500000.0
2006-04-20 16:50:00,1.6684,1.67,1.6679,1.6691,681500000.0
2006-04-20 16:55:00,1.669,1.6707,1.6687,1.6695,681500000.0
2006-04-20 17:00:00,1.6694,1.6699,1.6678,1.6682,681500000.0
2006-04-20 17:05:00,1.6684,1.6689,1.6673,1.6673,681500000.0
2006-04-20 17:10:00,1.6679,1.67,1.6676,1.6698,681500000.0
2006-04-20 17:15:00,1.67,1.6712,1.6693,1.6708,681500000.0
2006-04-20 17:20:00,1.6707,1.6708,1.6695,1.6695,681500000.0
2006-04-20 17:25:00,1.6694,1.6703,1.6692,1.6699,681500000.0
2006-04-20 17:30:00,1.6697,1.6703,1.6695,1.6698,681500000.0
2006-04-20 17:35:00,1.6699,1.6711,1.6696,1.671,681500000.0
2006-04-20 17:40:00,1.6708,1.6719,1.6706,1.6712,681500000.0
2006-04-20 17:45:00,1.6713,1.6716,1.67,1.6704,681500000.0
2006-04-20 17:50:00,1.6706,1.6707,1.6697,1.6701,681500000.0
2006-04-20 17:55:00,1.6702,1.6709,1.669,1.6706,681500000.0
2006-04-20 18:00:00,1.6704,1.6709,1.6694,1.6707,681500000.0
2006-04-20 18:05:00,1.6706,1.6711,1.6704,1.671,681500000.0
2006-04-20 18:10:00,1.6708,1.6708,1.6699,1.6701,681500000.0
2006-04-20 18:15:00,1.67,1.6709,1.6699,1.6706,681500000.0
2006-04-20 18:20:00,1.6704,1.6711,1.6702,1.6705,681500000.0
2006-04-20 18:25:00,1.6706,1.6715,1.6701,1.6713,681500000.0
2006-04-20 18:30:00,1.6711,1.6717,1.671,1.6713,681500000.0
2006-04-20 18:35:00,1.6714,1.6734,1.6714,1.6728,681500000.0
2006-04-20 18:40:00,1.6729,1.6731,1.6709,1.6709,681500000.0
2006-04-20 18:45:00,1.6707,1.6729,1.6705,1.6725,681500000.0
2006-04-20 18:50:00,1.6724,1.6726,1.6715,1.6717,681500000.0
2006-04-20 18:55:00,1.6716,1.6721,1.6705,1.6713,681500000.0
2006-04-20 19:00:00,1.6711,1.6714,1.6707,1.671,681500000.0
2006-04-20 19:05:00,1.6709,1.6712,1.6703,1.6706,681500000.0
2006-04-20 19:10:00,1.6705,1.6711,1.6704,1.671,681500000.0
2006-04-20 19:15:00,1.6709,1.6709,1.6704,1.6709,681500000.0
2006-04-20 19:20:00,1.6707,1.6712,1.6706,1.6711,681500000.0
2006-04-20 19:25:00,1.671,1.6716,1.6707,1.6707,681500000.0
2006-04-20 19:30:00,1.6708,1.6712,1.6705,1.6708,681500000.0
2006-04-20 19:35:00,1.6709,1.6709,1.6703,1.6704,681500000.0
2006-04-20 19:40:00,1.6702,1.6705,1.6693,1.6701,681500000.0
2006-04-20 19:45:00,1.6702,1.6704,1.6698,1.6702,681500000.0
2006-04-20 19:50:00,1.6701,1.6703,1.6699,1.6701,545200000.0
2006-04-20 19:55:00,1.6702,1.6705,1.6699,1.6701,681500000.0
2006-04-20 20:00:00,1.67,1.6701,1.6697,1.6697,545200000.0
2006-04-20 20:05:00,1.6699,1.6702,1.6697,1.6701,681500000.0
2006-04-20 20:10:00,1.6703,1.6705,1.6701,1.6703,681500000.0
2006-04-20 20:15:00,1.6702,1.6704,1.6698,1.6699,681500000.0
2006-04-20 20:20:00,1.6701,1.6702,1.6696,1.6697,545200000.0
2006-04-20 20:25:00,1.6696,1.6699,1.6694,1.6696,545200000.0
2006-04-20 20:30:00,1.6697,1.6699,1.6691,1.6692,681500000.0
2006-04-20 20:35:00,1.6693,1.6694,1.669,1.6692,681500000.0
2006-04-20 20:40:00,1.6693,1.6694,1.6687,1.6691,545200000.0
2006-04-20 20:45:00,1.669,1.6696,1.6688,1.6693,681500000.0
2006-04-20 20:50:00,1.6694,1.6702,1.6694,1.6699,681500000.0
2006-04-20 20:55:00,1.6698,1.6701,1.6688,1.6689,681500000.0
2006-04-20 21:00:00,1.6691,1.6699,1.6687,1.6699,681500000.0
2006-04-20 21:05:00,1.6696,1.67,1.6696,1.6699,681500000.0
2006-04-20 21:10:00,1.6698,1.6703,1.6698,1.6701,681500000.0
2006-04-20 21:15:00,1.6702,1.671,1.6701,1.6709,545200000.0
2006-04-20 21:20:00,1.671,1.671,1.6705,1.6708,545200000.0
2006-04-20 21:25:00,1.6706,1.6712,1.6706,1.6709,681500000.0
2006-04-20 21:30:00,1.6707,1.6711,1.6701,1.6701,681500000.0
2006-04-20 21:35:00,1.6702,1.6706,1.6699,1.6702,681500000.0
2006-04-20 21:40:00,1.6703,1.6703,1.6697,1.6701,681500000.0
2006-04-20 21:45:00,1.6699,1.6704,1.6697,1.6697,545200000.0
2006-04-20 21:50:00,1.6696,1.6699,1.6694,1.6699,681500000.0
2006-04-20 21:55:00,1.6697,1.6701,1.6694,1.6697,681500000.0
2006-04-20 22:00:00,1.6694,1.6699,1.6689,1.6689,681500000.0
2006-04-20 22:05:00,1.669,1.6693,1.6688,1.6688,681500000.0
2006-04-20 22:10:00,1.6689,1.6691,1.6685,1.6689,681500000.0
2006-04-20 22:15:00,1.669,1.6697,1.669,1.6697,681500000.0
2006-04-20 22:20:00,1.6699,1.6699,1.6691,1.6691,681500000.0
2006-04-20 22:25:00,1.6694,1.6695,1.6685,1.669,681500000.0
2006-04-20 22:30:00,1.6691,1.6692,1.6687,1.6687,681500000.0
2006-04-20 22:35:00,1.6689,1.6694,1.6687,1.669,681500000.0
2006-04-20 22:40:00,1.6692,1.6694,1.6687,1.6687,681500000.0
2006-04-20 22:45:00,1.6686,1.6691,1.6685,1.6686,681500000.0
2006-04-20 22:50:00,1.6685,1.6689,1.6682,1.6686,681500000.0
2006-04-20 22:55:00,1.6685,1.6692,1.6681,1.6682,681500000.0
2006-04-20 23:00:00,1.6685,1.6687,1.6671,1.6683,681500000.0
2006-04-20 23:05:00,1.6681,1.6685,1.6673,1.6676,681500000.0
2006-04-20 23:10:00,1.6677,1.6686,1.6675,1.6686,681500000.0
2006-04-20 23:15:00,1.6688,1.6689,1.6675,1.6683,681500000.0
2006-04-20 23:20:00,1.6697,1.6697,1.6683,1.6687,681500000.0
2006-04-20 23:25:00,1.6686,1.6697,1.6686,1.6689,681500000.0
2006-04-20 23:30:00,1.669,1.6699,1.669,1.6692,681500000.0
2006-04-20 23:35:00,1.6693,1.6698,1.6692,1.6695,681500000.0
2006-04-20 23:40:00,1.6694,1.6703,1.6694,1.6703,272600000.0
2006-04-20 23:45:00,1.6702,1.6709,1.6698,1.6708,681500000.0
2006-04-20 23:50:00,1.6707,1.6708,1.6705,1.6705,681500000.0
2006-04-20 23:55:00,1.6706,1.6708,1.6705,1.6707,681500000.0
2006-04-21 00:00:00,1.6706,1.671,1.67,1.6702,545200000.0
2006-04-21 00:05:00,1.6701,1.6708,1.6701,1.6707,681500000.0
2006-04-21 00:10:00,1.6706,1.6706,1.6694,1.6697,681500000.0
2006-04-21 00:15:00,1.6696,1.6696,1.6686,1.6686,681500000.0
2006-04-21 00:20:00,1.6687,1.6696,1.6687,1.6696,681500000.0
2006-04-21 00:25:00,1.6695,1.6696,1.669,1.6696,545200000.0
2006-04-21 00:30:00,1.6695,1.6698,1.6692,1.6693,681500000.0
2006-04-21 00:35:00,1.6689,1.6692,1.6681,1.6683,681500000.0
2006-04-21 00:40:00,1.6684,1.6684,1.6676,1.6682,681500000.0
2006-04-21 00:45:00,1.6681,1.6686,1.6677,1.6682,681500000.0
2006-04-21 00:50:00,1.6681,1.6683,1.6673,1.6674,681500000.0
2006-04-21 00:55:00,1.6672,1.6685,1.6671,1.6685,681500000.0
2006-04-21 01:00:00,1.6686,1.6688,1.6682,1.6686,681500000.0
2006-04-21 01:05:00,1.6685,1.6689,1.6675,1.6676,681500000.0
2006-04-21 01:10:00,1.6677,1.6683,1.6676,1.6681,681500000.0
2006-04-21 01:15:00,1.668,1.6682,1.6674,1.6681,408900000.0
2006-04-21 01:20:00,1.668,1.6684,1.6678,1.668,681500000.0
2006-04-21 01:25:00,1.6679,1.6682,1.6675,1.6678,681500000.0
2006-04-21 01:30:00,1.6679,1.668,1.6675,1.6675,681500000.0
2006-04-21 01:35:00,1.6676,1.6679,1.6672,1.6676,681500000.0
2006-04-21 01:40:00,1.6675,1.6677,1.6669,1.6673,681500000.0
2006-04-21 01:45:00,1.6674,1.6676,1.6671,1.6672,681500000.0
2006-04-21 01:50:00,1.667,1.6671,1.6652,1.6663,681500000.0
2006-04-21 01:55:00,1.6662,1.6681,1.6658,1.6674,681500000.0
2006-04-21 02:00:00,1.6675,1.6681,1.6663,1.6673,681500000.0
2006-04-21 02:05:00,1.6674,1.6674,1.6658,1.6665,681500000.0
2006-04-21 02:10:00,1.6667,1.6682,1.6664,1.6677,681500000.0
2006-04-21 02:15:00,1.6679,1.668,1.6668,1.6676,681500000.0
2006-04-21 02:20:00,1.6677,1.6677,1.6668,1.6673,681500000.0
2006-04-21 02:25:00,1.6672,1.6678,1.667,1.6675,681500000.0
2006-04-21 02:30:00,1.6674,1.6677,1.6661,1.6661,681500000.0
2006-04-21 02:35:00,1.6662,1.6667,1.666,1.6667,681500000.0
2006-04-21 02:40:00,1.6666,1.6667,1.6659,1.6662,681500000.0
2006-04-21 02:45:00,1.6663,1.6663,1.6656,1.6659,681500000.0
2006-04-21 02:50:00,1.6658,1.666,1.6651,1.6653,681500000.0
2006-04-21 02:55:00,1.6651,1.6659,1.6651,1.6655,681500000.0
2006-04-21 03:00:00,1.6656,1.6661,1.6654,1.6654,681500000.0
2006-04-21 03:05:00,1.6655,1.666,1.6653,1.6658,681500000.0
2006-04-21 03:10:00,1.6659,1.6659,1.6653,1.6657,681500000.0
2006-04-21 03:15:00,1.6656,1.6661,1.6656,1.666,545200000.0
2006-04-21 03:20:00,1.6658,1.666,1.6654,1.6654,681500000.0
2006-04-21 03:25:00,1.6656,1.6669,1.6653,1.6666,681500000.0
2006-04-21 03:30:00,1.6665,1.6665,1.6658,1.666,681500000.0
2006-04-21 03:35:00,1.6657,1.6659,1.6649,1.6649,681500000.0
2006-04-21 03:40:00,1.6651,1.6653,1.6648,1.665,681500000.0
2006-04-21 03:45:00,1.6651,1.6657,1.6645,1.6657,681500000.0
2006-04-21 03:50:00,1.6656,1.6656,1.6649,1.6653,681500000.0
2006-04-21 03:55:00,1.6652,1.6657,1.665,1.6653,681500000.0
2006-04-21 04:00:00,1.6656,1.6663,1.6643,1.6645,681500000.0
2006-04-21 04:05:00,1.6646,1.665,1.6645,1.6649,545200000.0
2006-04-21 04:10:00,1.665,1.665,1.6644,1.6646,681500000.0
2006-04-21 04:15:00,1.6647,1.6655,1.6644,1.6653,681500000.0
2006-04-21 04:20:00,1.6656,1.6658,1.6651,1.6653,545200000.0
2006-04-21 04:25:00,1.6652,1.6657,1.6652,1.6657,545200000.0
2006-04-21 04:30:00,1.6656,1.666,1.6651,1.6659,681500000.0
2006-04-21 04:35:00,1.666,1.6661,1.6655,1.6656,681500000.0
2006-04-21 04:40:00,1.6655,1.6659,1.6649,1.6653,681500000.0
2006-04-21 04:45:00,1.6652,1.666,1.6651,1.6658,681500000.0
2006-04-21 04:50:00,1.6659,1.666,1.6654,1.666,545200000.0
2006-04-21 04:55:00,1.6659,1.6662,1.6655,1.6656,681500000.0
2006-04-21 05:00:00,1.6655,1.6656,1.6654,1.6656,681500000.0
2006-04-21 05:05:00,1.6653,1.6654,1.665,1.6653,545200000.0
2006-04-21 05:10:00,1.6652,1.6653,1.6649,1.6652,545200000.0
2006-04-21 05:15:00,1.6651,1.6654,1.6649,1.6653,681500000.0
2006-04-21 05:20:00,1.6652,1.6653,1.6649,1.6651,681500000.0
2006-04-21 05:25:00,1.665,1.6653,1.665,1.6652,681500000.0
2006-04-21 05:30:00,1.6651,1.6653,1.665,1.6652,408900000.0
2006-04-21 05:35:00,1.6649,1.6657,1.6649,1.6651,681500000.0
2006-04-21 05:40:00,1.6652,1.6652,1.6647,1.6648,681500000.0
2006-04-21 05:45:00,1.6649,1.6652,1.6645,1.6645,681500000.0
2006-04-21 05:50:00,1.6646,1.6646,1.6643,1.6645,681500000.0
2006-04-21 05:55:00,1.6644,1.6649,1.6644,1.6649,681500000.0
2006-04-21 06:00:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-04-21 06:05:00,1.6646,1.6647,1.6646,1.6646,408900000.0
2006-04-21 06:10:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-04-21 06:15:00,1.6648,1.6651,1.6647,1.665,545200000.0
2006-04-21 06:20:00,1.6649,1.665,1.6646,1.6647,681500000.0
2006-04-21 06:25:00,1.6648,1.6649,1.6641,1.6644,681500000.0
2006-04-21 06:30:00,1.6645,1.6649,1.6644,1.6649,681500000.0
2006-04-21 06:35:00,1.6648,1.6649,1.6648,1.6649,272600000.0
2006-04-21 06:40:00,1.665,1.665,1.6645,1.6647,545200000.0
2006-04-21 06:45:00,1.6646,1.665,1.6645,1.6649,272600000.0
2006-04-21 06:50:00,1.6651,1.6654,1.6648,1.6649,681500000.0
2006-04-21 06:55:00,1.665,1.6654,1.6649,1.6653,545200000.0
2006-04-21 07:00:00,1.6652,1.6656,1.6651,1.6653,681500000.0
2006-04-21 07:05:00,1.6654,1.6655,1.6649,1.6649,681500000.0
2006-04-21 07:10:00,1.6648,1.6653,1.6648,1.6652,681500000.0
2006-04-21 07:15:00,1.6654,1.6657,1.6653,1.6655,681500000.0
2006-04-21 07:20:00,1.6656,1.6658,1.6655,1.6656,545200000.0
2006-04-21 07:25:00,1.6654,1.6657,1.6652,1.6655,681500000.0
2006-04-21 07:30:00,1.6653,1.6657,1.6653,1.6655,681500000.0
2006-04-21 07:35:00,1.6656,1.6662,1.6656,1.6662,681500000.0
2006-04-21 07:40:00,1.6663,1.6665,1.666,1.6663,681500000.0
2006-04-21 07:45:00,1.6661,1.6667,1.6659,1.6661,681500000.0
2006-04-21 07:50:00,1.6662,1.6668,1.666,1.6666,681500000.0
2006-04-21 07:55:00,1.6665,1.6667,1.6661,1.6661,681500000.0
2006-04-21 08:00:00,1.6662,1.6666,1.6661,1.6663,681500000.0
2006-04-21 08:05:00,1.6662,1.6668,1.6655,1.6659,681500000.0
2006-04-21 08:10:00,1.6658,1.666,1.665,1.6654,681500000.0
2006-04-21 08:15:00,1.6652,1.6656,1.6648,1.6648,681500000.0
2006-04-21 08:20:00,1.6647,1.6653,1.6643,1.6648,681500000.0
2006-04-21 08:25:00,1.6647,1.6653,1.6645,1.6653,681500000.0
2006-04-21 08:30:00,1.6654,1.6654,1.6646,1.6648,681500000.0
2006-04-21 08:35:00,1.6646,1.6656,1.6645,1.6651,681500000.0
2006-04-21 08:40:00,1.665,1.665,1.6636,1.6639,681500000.0
2006-04-21 09:15:00,1.6649,1.6653,1.6645,1.6648,545200000.0
2006-04-21 09:20:00,1.6649,1.6657,1.6647,1.6653,681500000.0
2006-04-21 09:25:00,1.6652,1.6653,1.6649,1.6653,545200000.0
2006-04-21 09:30:00,1.6654,1.6654,1.6646,1.6651,681500000.0
2006-04-21 09:35:00,1.6652,1.6652,1.6647,1.6648,681500000.0
2006-04-21 09:40:00,1.6646,1.6647,1.6643,1.6644,545200000.0
2006-04-21 09:45:00,1.6646,1.6654,1.6644,1.6648,681500000.0
2006-04-21 09:50:00,1.665,1.665,1.6644,1.6645,408900000.0
2006-04-21 09:55:00,1.6647,1.6648,1.6634,1.6636,681500000.0
2006-04-21 10:00:00,1.6638,1.6649,1.6636,1.6648,681500000.0
2006-04-21 10:05:00,1.665,1.6678,1.6647,1.6667,681500000.0
2006-04-21 10:10:00,1.6666,1.6669,1.6659,1.6661,681500000.0
2006-04-21 10:15:00,1.6659,1.6669,1.6644,1.6648,681500000.0
2006-04-21 10:20:00,1.6646,1.665,1.664,1.6644,681500000.0
2006-04-21 10:25:00,1.6647,1.6647,1.6637,1.6637,681500000.0
2006-04-21 10:30:00,1.6635,1.6644,1.6634,1.6636,681500000.0
2006-04-21 10:35:00,1.6635,1.664,1.6612,1.6629,681500000.0
2006-04-21 10:40:00,1.6631,1.6639,1.6626,1.6631,681500000.0
2006-04-21 10:45:00,1.6632,1.664,1.663,1.6634,681500000.0
2006-04-21 10:50:00,1.6636,1.6639,1.6633,1.6636,681500000.0
2006-04-21 10:55:00,1.6637,1.664,1.6634,1.6635,681500000.0
2006-04-21 11:00:00,1.6636,1.6637,1.6627,1.6631,681500000.0
2006-04-21 11:05:00,1.6632,1.6639,1.6627,1.6635,681500000.0
2006-04-21 11:10:00,1.6634,1.6637,1.6631,1.6635,681500000.0
2006-04-21 11:15:00,1.6636,1.6639,1.6622,1.6629,681500000.0
2006-04-21 11:20:00,1.6631,1.6635,1.6627,1.6634,681500000.0
2006-04-21 11:25:00,1.6635,1.6642,1.6632,1.6638,681500000.0
2006-04-21 11:30:00,1.6639,1.664,1.663,1.6633,681500000.0
2006-04-21 11:35:00,1.6634,1.6636,1.6629,1.6631,681500000.0
2006-04-21 11:40:00,1.6634,1.6637,1.663,1.6635,681500000.0
2006-04-21 11:45:00,1.6636,1.6636,1.6622,1.6622,681500000.0
2006-04-21 11:50:00,1.6625,1.6625,1.6622,1.6623,681500000.0
2006-04-21 11:55:00,1.6621,1.6625,1.6618,1.6622,681500000.0
2006-04-21 12:00:00,1.6624,1.6626,1.6614,1.6625,681500000.0
2006-04-21 12:05:00,1.6627,1.6631,1.6625,1.6626,545200000.0
2006-04-21 12:10:00,1.6625,1.6628,1.6619,1.6623,681500000.0
2006-04-21 12:15:00,1.6625,1.6629,1.6625,1.6629,545200000.0
2006-04-21 12:20:00,1.6631,1.6631,1.6624,1.6629,681500000.0
2006-04-21 12:25:00,1.6626,1.6629,1.6623,1.6625,681500000.0
2006-04-21 12:30:00,1.6622,1.6627,1.6616,1.6624,681500000.0
2006-04-21 12:35:00,1.6626,1.663,1.6625,1.6626,681500000.0
2006-04-21 12:40:00,1.6627,1.664,1.6624,1.6638,681500000.0
2006-04-21 12:45:00,1.6637,1.6637,1.6633,1.6633,681500000.0
2006-04-21 12:50:00,1.6631,1.6631,1.6622,1.6624,545200000.0
2006-04-21 12:55:00,1.6622,1.6624,1.6617,1.6621,681500000.0
2006-04-21 13:00:00,1.662,1.6631,1.6618,1.6626,681500000.0
2006-04-21 13:05:00,1.6625,1.6634,1.6623,1.6628,681500000.0
2006-04-21 13:10:00,1.6627,1.6637,1.6625,1.6635,681500000.0
2006-04-21 13:15:00,1.6633,1.664,1.663,1.6631,681500000.0
2006-04-21 13:20:00,1.663,1.6634,1.6625,1.663,681500000.0
2006-04-21 13:25:00,1.6631,1.6632,1.6621,1.6627,681500000.0
2006-04-21 13:30:00,1.6625,1.6629,1.6622,1.6626,681500000.0
2006-04-21 13:35:00,1.6624,1.6631,1.6624,1.6625,545200000.0
2006-04-21 13:40:00,1.6624,1.663,1.6618,1.6618,681500000.0
2006-04-21 13:45:00,1.6621,1.6623,1.6617,1.662,681500000.0
2006-04-21 13:50:00,1.6618,1.6625,1.6618,1.6622,681500000.0
2006-04-21 13:55:00,1.6621,1.6624,1.6617,1.6621,681500000.0
2006-04-21 14:00:00,1.6622,1.6622,1.6613,1.6613,681500000.0
2006-04-21 14:05:00,1.6612,1.6615,1.6606,1.6612,681500000.0
2006-04-21 14:10:00,1.6611,1.6619,1.6609,1.6615,681500000.0
2006-04-21 14:15:00,1.6617,1.6626,1.6608,1.6613,681500000.0
2006-04-21 14:20:00,1.6611,1.6613,1.6592,1.6601,681500000.0
2006-04-21 14:25:00,1.66,1.661,1.6589,1.6595,681500000.0
2006-04-21 14:30:00,1.6593,1.6602,1.6591,1.6597,681500000.0
2006-04-21 14:35:00,1.6598,1.6601,1.6585,1.6592,681500000.0
2006-04-21 14:40:00,1.6588,1.6593,1.6584,1.6588,681500000.0
2006-04-21 14:45:00,1.6586,1.6592,1.6584,1.6589,681500000.0
2006-04-21 14:50:00,1.6588,1.6596,1.6583,1.659,681500000.0
2006-04-21 14:55:00,1.6591,1.6597,1.6587,1.6592,681500000.0
2006-04-21 15:00:00,1.659,1.6594,1.6582,1.659,681500000.0
2006-04-21 15:05:00,1.6591,1.6593,1.6586,1.659,681500000.0
2006-04-21 15:10:00,1.6589,1.6597,1.6589,1.6591,681500000.0
2006-04-21 15:15:00,1.6592,1.6594,1.6584,1.6584,681500000.0
2006-04-21 15:20:00,1.6587,1.6588,1.658,1.6586,681500000.0
2006-04-21 15:25:00,1.6584,1.6592,1.6582,1.659,681500000.0
2006-04-21 15:30:00,1.6589,1.659,1.6582,1.6585,681500000.0
2006-04-21 15:35:00,1.6583,1.6591,1.6582,1.6587,681500000.0
2006-04-21 15:40:00,1.6586,1.6592,1.6583,1.6588,681500000.0
2006-04-21 15:45:00,1.6587,1.6594,1.6583,1.6591,681500000.0
2006-04-21 15:50:00,1.6592,1.66,1.6592,1.6596,681500000.0
2006-04-21 15:55:00,1.6594,1.6596,1.6586,1.6592,681500000.0
2006-04-21 16:00:00,1.6593,1.6594,1.6587,1.6592,681500000.0
2006-04-21 16:05:00,1.6593,1.66,1.6591,1.6591,681500000.0
2006-04-21 16:10:00,1.6592,1.6597,1.6588,1.6596,681500000.0
2006-04-21 16:15:00,1.6595,1.6609,1.6595,1.66,681500000.0
2006-04-21 16:20:00,1.6601,1.6605,1.6595,1.6596,681500000.0
2006-04-21 16:25:00,1.6597,1.66,1.6589,1.66,681500000.0
2006-04-21 16:30:00,1.6601,1.6607,1.6584,1.6591,681500000.0
2006-04-21 16:35:00,1.6594,1.6612,1.659,1.6601,681500000.0
2006-04-21 16:40:00,1.6599,1.6604,1.6584,1.6592,681500000.0
2006-04-21 16:45:00,1.6594,1.6604,1.6593,1.6602,681500000.0
2006-04-21 16:50:00,1.6599,1.6604,1.6589,1.66,681500000.0
2006-04-21 16:55:00,1.6601,1.6601,1.6569,1.6569,681500000.0
2006-04-21 17:00:00,1.657,1.6584,1.6569,1.6581,681500000.0
2006-04-21 17:05:00,1.6583,1.6585,1.6575,1.6581,681500000.0
2006-04-21 17:10:00,1.658,1.6595,1.6578,1.6586,681500000.0
2006-04-21 17:15:00,1.6584,1.6591,1.6579,1.6582,681500000.0
2006-04-21 17:20:00,1.6581,1.6587,1.6579,1.6585,681500000.0
2006-04-21 17:25:00,1.6582,1.6592,1.6581,1.6587,681500000.0
2006-04-21 17:30:00,1.6586,1.659,1.6582,1.6587,681500000.0
2006-04-21 17:35:00,1.6586,1.659,1.6575,1.6582,681500000.0
2006-04-21 17:40:00,1.6583,1.6587,1.6576,1.6576,681500000.0
2006-04-21 17:45:00,1.6581,1.6583,1.6575,1.6577,681500000.0
2006-04-21 17:50:00,1.6576,1.6578,1.6572,1.6574,681500000.0
2006-04-21 17:55:00,1.6572,1.6578,1.6569,1.6573,681500000.0
2006-04-21 18:00:00,1.6571,1.6575,1.657,1.6574,681500000.0
2006-04-21 18:05:00,1.6572,1.6579,1.657,1.6574,681500000.0
2006-04-21 18:10:00,1.6575,1.6577,1.6574,1.6576,545200000.0
2006-04-21 18:15:00,1.6578,1.6579,1.6569,1.6575,681500000.0
2006-04-21 18:20:00,1.6574,1.6578,1.657,1.657,681500000.0
2006-04-21 18:25:00,1.6571,1.6571,1.6566,1.6569,681500000.0
2006-04-21 18:30:00,1.657,1.6572,1.6567,1.6568,681500000.0
2006-04-21 18:35:00,1.657,1.657,1.6565,1.6568,545200000.0
2006-04-21 18:40:00,1.6567,1.6568,1.656,1.6562,681500000.0
2006-04-21 18:45:00,1.6563,1.6565,1.6557,1.6561,681500000.0
2006-04-21 18:50:00,1.656,1.6569,1.656,1.6569,681500000.0
2006-04-21 18:55:00,1.6567,1.657,1.6565,1.6568,681500000.0
2006-04-21 19:00:00,1.6567,1.6567,1.6548,1.6557,681500000.0
2006-04-21 19:05:00,1.656,1.6565,1.6555,1.6561,681500000.0
2006-04-21 19:10:00,1.6563,1.6569,1.656,1.6569,681500000.0
2006-04-21 19:15:00,1.6568,1.6571,1.6565,1.6569,408900000.0
2006-04-21 19:20:00,1.6567,1.6567,1.6547,1.655,681500000.0
2006-04-21 19:25:00,1.6549,1.6557,1.6545,1.6555,681500000.0
2006-04-21 19:30:00,1.6556,1.6562,1.6556,1.6561,545200000.0
2006-04-21 19:35:00,1.6563,1.6568,1.6559,1.6562,272600000.0
2006-04-21 19:40:00,1.6563,1.6566,1.656,1.6561,681500000.0
2006-04-21 19:45:00,1.6559,1.6563,1.6555,1.6559,681500000.0
2006-04-21 19:50:00,1.6558,1.6562,1.6558,1.6558,681500000.0
2006-04-21 19:55:00,1.6559,1.6562,1.6554,1.656,545200000.0
2006-04-21 20:00:00,1.6561,1.6563,1.6558,1.656,681500000.0
2006-04-21 20:05:00,1.6559,1.6561,1.6546,1.6551,681500000.0
2006-04-21 20:10:00,1.6552,1.6552,1.6546,1.6549,681500000.0
2006-04-21 20:15:00,1.6546,1.655,1.6542,1.6547,545200000.0
2006-04-21 20:20:00,1.6549,1.6563,1.6545,1.6557,681500000.0
2006-04-21 20:25:00,1.6559,1.6575,1.6558,1.6568,681500000.0
2006-04-21 20:30:00,1.6567,1.6567,1.6552,1.6553,681500000.0
2006-04-21 20:35:00,1.6555,1.6555,1.6542,1.6549,681500000.0
2006-04-21 20:40:00,1.6547,1.6561,1.6547,1.6557,681500000.0
2006-04-21 20:45:00,1.6559,1.6562,1.6554,1.6555,681500000.0
2006-04-21 20:50:00,1.6554,1.6558,1.6548,1.655,681500000.0
2006-04-21 20:55:00,1.6547,1.6547,1.654,1.6544,681500000.0
2006-04-21 21:00:00,1.6542,1.6545,1.6537,1.6541,681500000.0
2006-04-21 21:05:00,1.6539,1.6545,1.6537,1.6542,681500000.0
2006-04-21 21:10:00,1.6541,1.6543,1.6534,1.6541,681500000.0
2006-04-21 21:15:00,1.6539,1.655,1.6538,1.6542,681500000.0
2006-04-21 21:20:00,1.6543,1.655,1.6539,1.6544,681500000.0
2006-04-21 21:25:00,1.6543,1.6548,1.6543,1.6546,545200000.0
2006-04-21 21:30:00,1.6547,1.6551,1.6544,1.6545,681500000.0
2006-04-21 21:35:00,1.6546,1.6554,1.6544,1.6554,681500000.0
2006-04-21 21:40:00,1.6552,1.6564,1.655,1.6555,681500000.0
2006-04-21 21:45:00,1.6557,1.6563,1.6554,1.6561,681500000.0
2006-04-21 21:50:00,1.6566,1.6575,1.6561,1.6567,681500000.0
2006-04-21 21:55:00,1.6564,1.6571,1.6562,1.6571,681500000.0
2006-04-21 22:00:00,1.6569,1.6571,1.6563,1.6563,681500000.0
2006-04-21 22:05:00,1.6566,1.6574,1.6566,1.6567,681500000.0
2006-04-21 22:10:00,1.6563,1.657,1.6561,1.657,681500000.0
2006-04-21 22:15:00,1.6567,1.6567,1.6564,1.6564,545200000.0
2006-04-21 22:20:00,1.6567,1.6575,1.6566,1.6573,681500000.0
2006-04-21 22:25:00,1.6572,1.6576,1.6569,1.6573,681500000.0
2006-04-21 22:30:00,1.657,1.6574,1.6566,1.6569,681500000.0
2006-04-21 22:35:00,1.657,1.6577,1.6568,1.6577,681500000.0
2006-04-21 22:40:00,1.6576,1.6583,1.6575,1.6582,681500000.0
2006-04-21 22:45:00,1.6581,1.6584,1.658,1.6583,681500000.0
2006-04-21 22:50:00,1.6582,1.6584,1.6577,1.6583,681500000.0
2006-04-21 22:55:00,1.6581,1.6584,1.6574,1.658,681500000.0
2006-04-24 00:00:00,1.6556,1.6563,1.6554,1.6562,681500000.0
2006-04-24 00:05:00,1.656,1.6562,1.6552,1.6556,681500000.0
2006-04-24 00:10:00,1.6555,1.6558,1.6552,1.6553,681500000.0
2006-04-24 00:15:00,1.6554,1.6557,1.6548,1.6549,681500000.0
2006-04-24 00:20:00,1.6548,1.6552,1.6544,1.6552,681500000.0
2006-04-24 00:25:00,1.6551,1.6551,1.6543,1.6546,681500000.0
2006-04-24 00:30:00,1.6544,1.655,1.6544,1.6549,681500000.0
2006-04-24 00:35:00,1.655,1.6561,1.6549,1.6561,681500000.0
2006-04-24 00:40:00,1.656,1.658,1.656,1.658,681500000.0
2006-04-24 00:45:00,1.6578,1.6583,1.6576,1.6578,681500000.0
2006-04-24 00:50:00,1.6576,1.6591,1.6574,1.6589,681500000.0
2006-04-24 00:55:00,1.6588,1.6594,1.6586,1.6589,681500000.0
2006-04-24 01:00:00,1.6588,1.6598,1.658,1.6597,681500000.0
2006-04-24 01:05:00,1.6596,1.6598,1.6584,1.659,681500000.0
2006-04-24 01:10:00,1.6588,1.6593,1.6583,1.6587,681500000.0
2006-04-24 01:15:00,1.6584,1.6593,1.6584,1.6584,681500000.0
2006-04-24 01:20:00,1.6586,1.6587,1.6578,1.658,681500000.0
2006-04-24 01:25:00,1.6578,1.6586,1.6576,1.658,681500000.0
2006-04-24 01:30:00,1.6579,1.6581,1.6569,1.6572,681500000.0
2006-04-24 01:35:00,1.6571,1.6583,1.6568,1.6583,681500000.0
2006-04-24 01:40:00,1.6584,1.659,1.6579,1.6585,681500000.0
2006-04-24 01:45:00,1.6586,1.6587,1.6581,1.6585,545200000.0
2006-04-24 01:50:00,1.6584,1.6593,1.6582,1.6593,681500000.0
2006-04-24 01:55:00,1.6591,1.6598,1.6588,1.6593,681500000.0
2006-04-24 02:00:00,1.659,1.6592,1.6583,1.6583,681500000.0
2006-04-24 02:05:00,1.6584,1.6589,1.6581,1.6581,681500000.0
2006-04-24 02:10:00,1.6585,1.6586,1.6579,1.6583,545200000.0
2006-04-24 02:15:00,1.6582,1.6582,1.6578,1.658,681500000.0
2006-04-24 02:20:00,1.6579,1.6581,1.6576,1.6577,681500000.0
2006-04-24 02:25:00,1.6576,1.6578,1.657,1.6578,681500000.0
2006-04-24 02:30:00,1.6577,1.6578,1.6569,1.6574,681500000.0
2006-04-24 02:35:00,1.6575,1.6575,1.6567,1.657,681500000.0
2006-04-24 02:40:00,1.6569,1.6575,1.6563,1.6574,681500000.0
2006-04-24 02:45:00,1.6575,1.6577,1.657,1.6574,681500000.0
2006-04-24 02:50:00,1.6575,1.6575,1.6564,1.6565,681500000.0
2006-04-24 02:55:00,1.6563,1.6574,1.6559,1.6569,681500000.0
2006-04-24 03:00:00,1.657,1.6576,1.6563,1.6572,681500000.0
2006-04-24 03:05:00,1.6571,1.6575,1.6567,1.6573,681500000.0
2006-04-24 03:10:00,1.6574,1.6578,1.6565,1.6567,681500000.0
2006-04-24 03:15:00,1.6568,1.6573,1.6564,1.657,681500000.0
2006-04-24 03:20:00,1.6571,1.6571,1.6564,1.6567,681500000.0
2006-04-24 03:25:00,1.6565,1.6567,1.6554,1.6556,681500000.0
2006-04-24 03:30:00,1.6555,1.6576,1.6555,1.6572,681500000.0
2006-04-24 03:35:00,1.6573,1.6578,1.6563,1.6565,681500000.0
2006-04-24 03:40:00,1.6564,1.6571,1.6563,1.6568,681500000.0
2006-04-24 03:45:00,1.6567,1.657,1.6565,1.6566,681500000.0
2006-04-24 03:50:00,1.6565,1.6566,1.6559,1.6565,681500000.0
2006-04-24 03:55:00,1.6564,1.6569,1.6564,1.6566,681500000.0
2006-04-24 04:00:00,1.6567,1.6572,1.6561,1.6564,681500000.0
2006-04-24 04:05:00,1.6565,1.6565,1.6559,1.656,681500000.0
2006-04-24 04:10:00,1.6559,1.6562,1.6556,1.656,681500000.0
2006-04-24 04:15:00,1.6561,1.6561,1.6554,1.6559,681500000.0
2006-04-24 04:20:00,1.656,1.6566,1.6558,1.6565,681500000.0
2006-04-24 04:25:00,1.6567,1.6567,1.6557,1.6557,681500000.0
2006-04-24 04:30:00,1.6558,1.6561,1.6553,1.6556,681500000.0
2006-04-24 04:35:00,1.6555,1.656,1.6553,1.6556,681500000.0
2006-04-24 04:40:00,1.6555,1.6556,1.6553,1.6556,545200000.0
2006-04-24 04:45:00,1.6557,1.6557,1.6546,1.6547,681500000.0
2006-04-24 04:50:00,1.6548,1.6551,1.6546,1.6549,681500000.0
2006-04-24 04:55:00,1.6548,1.6552,1.6543,1.6543,681500000.0
2006-04-24 05:00:00,1.6544,1.6547,1.6539,1.6544,681500000.0
2006-04-24 05:05:00,1.6545,1.6548,1.6543,1.6548,545200000.0
2006-04-24 05:10:00,1.6547,1.6551,1.6545,1.6549,681500000.0
2006-04-24 05:15:00,1.655,1.655,1.6548,1.6548,545200000.0
2006-04-24 05:20:00,1.6551,1.6554,1.655,1.6552,545200000.0
2006-04-24 05:25:00,1.6553,1.6559,1.6552,1.6552,681500000.0
2006-04-24 05:30:00,1.6553,1.6554,1.6547,1.6549,545200000.0
2006-04-24 05:35:00,1.6548,1.6551,1.6544,1.655,681500000.0
2006-04-24 05:40:00,1.6551,1.6552,1.6548,1.6551,545200000.0
2006-04-24 05:45:00,1.6549,1.6549,1.6545,1.6547,681500000.0
2006-04-24 05:50:00,1.6548,1.6559,1.6546,1.6559,681500000.0
2006-04-24 05:55:00,1.656,1.6561,1.6553,1.6556,681500000.0
2006-04-24 06:00:00,1.6557,1.656,1.6555,1.6556,681500000.0
2006-04-24 06:05:00,1.6557,1.6564,1.6557,1.6559,681500000.0
2006-04-24 06:10:00,1.6558,1.6564,1.6557,1.6564,681500000.0
2006-04-24 06:15:00,1.6563,1.6568,1.6562,1.6566,681500000.0
2006-04-24 06:20:00,1.6565,1.6569,1.6564,1.6566,545200000.0
2006-04-24 06:25:00,1.6567,1.658,1.6565,1.6577,681500000.0
2006-04-24 06:30:00,1.6578,1.6581,1.6573,1.6574,681500000.0
2006-04-24 06:35:00,1.6576,1.6576,1.6572,1.6573,681500000.0
2006-04-24 06:40:00,1.6572,1.6578,1.657,1.657,681500000.0
2006-04-24 06:45:00,1.6569,1.6573,1.6568,1.657,545200000.0
2006-04-24 06:50:00,1.6569,1.6572,1.6568,1.6569,408900000.0
2006-04-24 06:55:00,1.6568,1.6574,1.6566,1.6572,681500000.0
2006-04-24 07:00:00,1.6573,1.6575,1.6569,1.6571,681500000.0
2006-04-24 07:05:00,1.657,1.6573,1.6566,1.6571,681500000.0
2006-04-24 07:10:00,1.6568,1.6572,1.6568,1.6568,681500000.0
2006-04-24 07:15:00,1.6569,1.6569,1.6563,1.6566,681500000.0
2006-04-24 07:20:00,1.6568,1.6572,1.6568,1.657,681500000.0
2006-04-24 07:25:00,1.6571,1.6574,1.6569,1.6571,681500000.0
2006-04-24 07:30:00,1.657,1.6578,1.657,1.6576,681500000.0
2006-04-24 07:35:00,1.6575,1.6577,1.657,1.6571,681500000.0
2006-04-24 07:40:00,1.6572,1.6575,1.657,1.6573,681500000.0
2006-04-24 07:45:00,1.6572,1.6573,1.6569,1.6573,681500000.0
2006-04-24 07:50:00,1.6571,1.6573,1.657,1.6571,681500000.0
2006-04-24 07:55:00,1.6569,1.6583,1.6569,1.658,681500000.0
2006-04-24 08:00:00,1.6581,1.6587,1.6577,1.6582,681500000.0
2006-04-24 08:05:00,1.6584,1.6584,1.6574,1.6576,681500000.0
2006-04-24 08:10:00,1.6575,1.6577,1.6571,1.6575,681500000.0
2006-04-24 08:15:00,1.6576,1.6576,1.6567,1.657,681500000.0
2006-04-24 08:20:00,1.6571,1.6572,1.6564,1.6566,681500000.0
2006-04-24 08:25:00,1.6564,1.6571,1.6558,1.6561,681500000.0
2006-04-24 08:30:00,1.656,1.6565,1.6557,1.6561,681500000.0
2006-04-24 08:35:00,1.656,1.6568,1.6558,1.6564,681500000.0
2006-04-24 08:40:00,1.6565,1.6575,1.6563,1.6573,681500000.0
2006-04-24 08:45:00,1.6575,1.6584,1.6572,1.6576,681500000.0
2006-04-24 08:50:00,1.6577,1.6581,1.657,1.6581,681500000.0
2006-04-24 08:55:00,1.658,1.6587,1.6569,1.6579,681500000.0
2006-04-24 09:00:00,1.6578,1.6582,1.6575,1.6575,681500000.0
2006-04-24 09:05:00,1.6576,1.6584,1.6571,1.6584,681500000.0
2006-04-24 09:10:00,1.6583,1.6584,1.6576,1.6579,681500000.0
2006-04-24 09:15:00,1.6578,1.6584,1.6576,1.6583,681500000.0
2006-04-24 09:20:00,1.6585,1.6587,1.658,1.6583,681500000.0
2006-04-24 09:25:00,1.6584,1.659,1.6576,1.6583,681500000.0
2006-04-24 09:30:00,1.6585,1.6588,1.6573,1.6574,681500000.0
2006-04-24 09:35:00,1.6576,1.6581,1.657,1.657,681500000.0
2006-04-24 09:40:00,1.6571,1.6587,1.6571,1.6575,681500000.0
2006-04-24 09:45:00,1.6572,1.6579,1.6567,1.6574,681500000.0
2006-04-24 09:50:00,1.6573,1.6575,1.6567,1.6568,681500000.0
2006-04-24 09:55:00,1.657,1.657,1.6559,1.6561,681500000.0
2006-04-24 10:00:00,1.6563,1.6573,1.6557,1.6557,681500000.0
2006-04-24 10:05:00,1.656,1.6564,1.6557,1.6562,681500000.0
2006-04-24 10:10:00,1.6564,1.6566,1.6556,1.656,681500000.0
2006-04-24 10:15:00,1.6559,1.6561,1.6543,1.6543,681500000.0
2006-04-24 10:20:00,1.6545,1.6555,1.6543,1.6555,681500000.0
2006-04-24 10:25:00,1.6554,1.6574,1.6554,1.6573,681500000.0
2006-04-24 10:30:00,1.6572,1.6578,1.6566,1.6575,681500000.0
2006-04-24 10:35:00,1.6573,1.6577,1.6565,1.6572,681500000.0
2006-04-24 10:40:00,1.657,1.6577,1.6568,1.6569,681500000.0
2006-04-24 10:45:00,1.657,1.6576,1.6567,1.6569,681500000.0
2006-04-24 10:50:00,1.6568,1.657,1.6555,1.6555,681500000.0
2006-04-24 10:55:00,1.6557,1.6557,1.6543,1.6549,681500000.0
2006-04-24 11:00:00,1.6546,1.6554,1.6542,1.6547,681500000.0
2006-04-24 11:05:00,1.6546,1.6553,1.6545,1.655,681500000.0
2006-04-24 11:10:00,1.6549,1.6553,1.6546,1.6552,681500000.0
2006-04-24 11:15:00,1.6553,1.6559,1.6548,1.6548,681500000.0
2006-04-24 11:20:00,1.6549,1.6549,1.6538,1.6544,681500000.0
2006-04-24 11:25:00,1.6542,1.6558,1.6542,1.6552,681500000.0
2006-04-24 11:30:00,1.655,1.6557,1.6548,1.6556,681500000.0
2006-04-24 11:35:00,1.6555,1.6563,1.6554,1.6559,681500000.0
2006-04-24 11:40:00,1.656,1.6571,1.6559,1.657,681500000.0
2006-04-24 11:45:00,1.6569,1.658,1.6567,1.6577,681500000.0
2006-04-24 11:50:00,1.6576,1.6578,1.6571,1.6574,681500000.0
2006-04-24 11:55:00,1.6575,1.6581,1.6575,1.6576,681500000.0
2006-04-24 12:00:00,1.6577,1.6579,1.657,1.6575,681500000.0
2006-04-24 12:05:00,1.6573,1.6576,1.657,1.6573,681500000.0
2006-04-24 12:10:00,1.6574,1.6577,1.6572,1.6572,681500000.0
2006-04-24 12:15:00,1.6573,1.6574,1.6564,1.6567,681500000.0
2006-04-24 12:20:00,1.6566,1.6578,1.6565,1.6576,681500000.0
2006-04-24 12:25:00,1.6577,1.6578,1.6573,1.6577,681500000.0
2006-04-24 12:30:00,1.6576,1.6578,1.6571,1.6574,681500000.0
2006-04-24 12:35:00,1.6573,1.6576,1.6571,1.6576,681500000.0
2006-04-24 12:40:00,1.6577,1.6581,1.6575,1.6581,681500000.0
2006-04-24 12:45:00,1.6582,1.6582,1.6567,1.6567,681500000.0
2006-04-24 12:50:00,1.6565,1.6565,1.6555,1.6555,681500000.0
2006-04-24 12:55:00,1.6556,1.6556,1.6545,1.6545,681500000.0
2006-04-24 13:00:00,1.6543,1.6549,1.6536,1.6538,681500000.0
2006-04-24 13:05:00,1.6537,1.6549,1.6537,1.6543,681500000.0
2006-04-24 13:10:00,1.6544,1.655,1.6544,1.6548,681500000.0
2006-04-24 13:15:00,1.6547,1.6561,1.6545,1.6556,681500000.0
2006-04-24 13:20:00,1.6555,1.6562,1.6553,1.6556,681500000.0
2006-04-24 13:25:00,1.6557,1.6559,1.6549,1.6555,681500000.0
2006-04-24 13:30:00,1.6554,1.6558,1.6552,1.6555,681500000.0
2006-04-24 13:35:00,1.6556,1.6559,1.6553,1.6558,681500000.0
2006-04-24 13:40:00,1.6557,1.6562,1.6557,1.6559,681500000.0
2006-04-24 13:45:00,1.6558,1.6558,1.655,1.6553,681500000.0
2006-04-24 13:50:00,1.6554,1.6557,1.6551,1.6555,681500000.0
2006-04-24 13:55:00,1.6554,1.6555,1.6548,1.6548,681500000.0
2006-04-24 14:00:00,1.655,1.6557,1.6546,1.6554,681500000.0
2006-04-24 14:05:00,1.6553,1.6559,1.6549,1.6556,681500000.0
2006-04-24 14:10:00,1.6555,1.6558,1.6549,1.6554,681500000.0
2006-04-24 14:15:00,1.6557,1.6568,1.6553,1.6567,681500000.0
2006-04-24 14:20:00,1.6565,1.6576,1.6562,1.6562,681500000.0
2006-04-24 14:25:00,1.6563,1.6571,1.656,1.6567,681500000.0
2006-04-24 14:30:00,1.6568,1.6585,1.6567,1.658,681500000.0
2006-04-24 14:35:00,1.6581,1.659,1.6581,1.6587,681500000.0
2006-04-24 14:40:00,1.6585,1.6587,1.6573,1.6573,681500000.0
2006-04-24 14:45:00,1.6574,1.6578,1.6556,1.656,681500000.0
2006-04-24 14:50:00,1.6561,1.6569,1.6558,1.6565,681500000.0
2006-04-24 14:55:00,1.6564,1.6566,1.656,1.6563,681500000.0
2006-04-24 15:00:00,1.6562,1.6573,1.6561,1.6569,681500000.0
2006-04-24 15:05:00,1.6568,1.6576,1.6565,1.657,681500000.0
2006-04-24 15:10:00,1.6571,1.6587,1.6571,1.6584,681500000.0
2006-04-24 15:15:00,1.6585,1.6599,1.6584,1.6598,681500000.0
2006-04-24 15:20:00,1.6599,1.6616,1.6597,1.6612,681500000.0
2006-04-24 15:25:00,1.6614,1.6638,1.6613,1.6632,681500000.0
2006-04-24 15:30:00,1.6633,1.6645,1.6618,1.6622,681500000.0
2006-04-24 15:35:00,1.6621,1.6623,1.6615,1.662,681500000.0
2006-04-24 15:40:00,1.6619,1.6621,1.6607,1.6614,681500000.0
2006-04-24 15:45:00,1.6612,1.6617,1.6607,1.6608,681500000.0
2006-04-24 15:50:00,1.661,1.6617,1.661,1.6613,681500000.0
2006-04-24 15:55:00,1.6614,1.662,1.6612,1.6619,681500000.0
2006-04-24 16:00:00,1.6618,1.6624,1.6614,1.662,681500000.0
2006-04-24 16:05:00,1.6621,1.6625,1.6616,1.6621,681500000.0
2006-04-24 16:10:00,1.6619,1.6629,1.6619,1.6626,681500000.0
2006-04-24 16:15:00,1.6625,1.6627,1.6617,1.6617,681500000.0
2006-04-24 16:20:00,1.6616,1.662,1.6608,1.6608,681500000.0
2006-04-24 16:25:00,1.6607,1.6609,1.66,1.6606,681500000.0
2006-04-24 16:30:00,1.6607,1.661,1.6604,1.6604,681500000.0
2006-04-24 16:35:00,1.6605,1.6612,1.6604,1.6607,545200000.0
2006-04-24 16:40:00,1.6608,1.661,1.6601,1.6606,681500000.0
2006-04-24 16:45:00,1.6605,1.6617,1.6601,1.6614,681500000.0
2006-04-24 16:50:00,1.6613,1.6625,1.6611,1.6622,681500000.0
2006-04-24 16:55:00,1.6621,1.6629,1.6618,1.6628,681500000.0
2006-04-24 17:00:00,1.6629,1.6631,1.6618,1.662,681500000.0
2006-04-24 17:05:00,1.6619,1.6625,1.6618,1.6623,681500000.0
2006-04-24 17:10:00,1.6621,1.6631,1.6618,1.6618,681500000.0
2006-04-24 17:15:00,1.6619,1.6621,1.6613,1.6615,681500000.0
2006-04-24 17:20:00,1.6616,1.6618,1.6608,1.661,681500000.0
2006-04-24 17:25:00,1.6609,1.662,1.6609,1.662,681500000.0
2006-04-24 17:30:00,1.6619,1.6623,1.6616,1.6622,681500000.0
2006-04-24 17:35:00,1.6621,1.6624,1.6616,1.6617,681500000.0
2006-04-24 17:40:00,1.6619,1.6623,1.6616,1.6619,681500000.0
2006-04-24 17:45:00,1.6621,1.6627,1.6617,1.6625,545200000.0
2006-04-24 17:50:00,1.6626,1.6627,1.6622,1.6624,681500000.0
2006-04-24 17:55:00,1.6625,1.6625,1.6614,1.6617,681500000.0
2006-04-24 18:00:00,1.6616,1.6623,1.6615,1.6619,681500000.0
2006-04-24 18:05:00,1.6621,1.6627,1.6621,1.6622,681500000.0
2006-04-24 18:10:00,1.6624,1.6634,1.6622,1.6631,681500000.0
2006-04-24 18:15:00,1.663,1.6633,1.6613,1.6616,681500000.0
2006-04-24 18:20:00,1.6615,1.6623,1.6611,1.6612,681500000.0
2006-04-24 18:25:00,1.6614,1.6616,1.6608,1.6611,681500000.0
2006-04-24 18:30:00,1.661,1.662,1.661,1.6618,681500000.0
2006-04-24 18:35:00,1.6617,1.6629,1.6616,1.6625,681500000.0
2006-04-24 18:40:00,1.6624,1.663,1.6623,1.6628,681500000.0
2006-04-24 18:45:00,1.6627,1.6628,1.6618,1.6624,681500000.0
2006-04-24 18:50:00,1.6623,1.6628,1.6619,1.6623,681500000.0
2006-04-24 18:55:00,1.6624,1.6625,1.6621,1.6623,545200000.0
2006-04-24 19:00:00,1.6625,1.6629,1.6623,1.6629,681500000.0
2006-04-24 19:05:00,1.663,1.663,1.6625,1.6629,681500000.0
2006-04-24 19:10:00,1.6628,1.6632,1.6625,1.6627,681500000.0
2006-04-24 19:15:00,1.6629,1.6632,1.6624,1.6628,681500000.0
2006-04-24 19:20:00,1.6627,1.6634,1.6627,1.6633,681500000.0
2006-04-24 19:25:00,1.6634,1.6641,1.6631,1.6641,681500000.0
2006-04-24 19:30:00,1.664,1.6642,1.6636,1.6639,681500000.0
2006-04-24 19:35:00,1.664,1.6642,1.6636,1.6641,681500000.0
2006-04-24 19:40:00,1.6642,1.6645,1.6641,1.6642,545200000.0
2006-04-24 19:45:00,1.6643,1.6646,1.664,1.6644,681500000.0
2006-04-24 19:50:00,1.6642,1.6646,1.664,1.6646,545200000.0
2006-04-24 19:55:00,1.6648,1.6648,1.6638,1.6641,681500000.0
2006-04-24 20:00:00,1.6638,1.6648,1.6638,1.6642,681500000.0
2006-04-24 20:05:00,1.6641,1.6644,1.6634,1.6644,681500000.0
2006-04-24 20:10:00,1.6643,1.665,1.6636,1.6641,681500000.0
2006-04-24 20:15:00,1.664,1.6653,1.664,1.6648,681500000.0
2006-04-24 20:20:00,1.6649,1.6655,1.6644,1.6644,681500000.0
2006-04-24 20:25:00,1.6646,1.6648,1.6641,1.6648,681500000.0
2006-04-24 20:30:00,1.6647,1.665,1.664,1.6646,681500000.0
2006-04-24 20:35:00,1.6647,1.6649,1.6642,1.6644,681500000.0
2006-04-24 20:40:00,1.6645,1.665,1.664,1.6649,681500000.0
2006-04-24 20:45:00,1.6648,1.6652,1.6646,1.6652,681500000.0
2006-04-24 20:50:00,1.6651,1.666,1.6649,1.6658,681500000.0
2006-04-24 20:55:00,1.6657,1.6663,1.6647,1.6663,681500000.0
2006-04-24 21:00:00,1.6664,1.6668,1.6647,1.6657,681500000.0
2006-04-24 21:05:00,1.6656,1.6659,1.6653,1.6656,681500000.0
2006-04-24 21:10:00,1.6657,1.6666,1.6657,1.6666,681500000.0
2006-04-24 21:15:00,1.6665,1.6665,1.666,1.6661,681500000.0
2006-04-24 21:20:00,1.666,1.6661,1.6657,1.666,681500000.0
2006-04-24 21:25:00,1.6661,1.6668,1.6653,1.6658,681500000.0
2006-04-24 21:30:00,1.6659,1.6659,1.6652,1.6653,545200000.0
2006-04-24 21:35:00,1.6652,1.6658,1.665,1.6654,681500000.0
2006-04-24 21:40:00,1.6653,1.6655,1.6649,1.6651,545200000.0
2006-04-24 21:45:00,1.6649,1.6664,1.6649,1.6663,681500000.0
2006-04-24 21:50:00,1.6664,1.6667,1.6659,1.6659,681500000.0
2006-04-24 21:55:00,1.6658,1.666,1.6653,1.6654,545200000.0
2006-04-24 22:00:00,1.6653,1.6655,1.6649,1.6649,681500000.0
2006-04-24 22:05:00,1.6651,1.6652,1.6648,1.6648,681500000.0
2006-04-24 22:10:00,1.6647,1.6649,1.6645,1.6647,681500000.0
2006-04-24 22:15:00,1.6646,1.6651,1.6644,1.6644,545200000.0
2006-04-24 22:20:00,1.6645,1.6648,1.6642,1.6648,681500000.0
2006-04-24 22:25:00,1.6647,1.6653,1.6646,1.6648,681500000.0
2006-04-24 22:30:00,1.6647,1.6647,1.6642,1.6643,408900000.0
2006-04-24 22:35:00,1.6642,1.6645,1.6641,1.6645,681500000.0
2006-04-24 22:40:00,1.6644,1.6648,1.6642,1.6642,681500000.0
2006-04-24 22:45:00,1.6643,1.6643,1.6638,1.6641,545200000.0
2006-04-24 22:50:00,1.664,1.664,1.6636,1.6639,681500000.0
2006-04-24 22:55:00,1.664,1.6642,1.6635,1.6636,545200000.0
2006-04-24 23:00:00,1.6638,1.6649,1.6635,1.6648,681500000.0
2006-04-24 23:05:00,1.6642,1.6646,1.664,1.6646,681500000.0
2006-04-24 23:10:00,1.6647,1.665,1.6643,1.665,408900000.0
2006-04-24 23:15:00,1.6651,1.6653,1.6643,1.6647,681500000.0
2006-04-24 23:20:00,1.6645,1.6651,1.6644,1.6647,681500000.0
2006-04-24 23:25:00,1.6646,1.6656,1.6646,1.6649,681500000.0
2006-04-24 23:30:00,1.665,1.6651,1.6646,1.6648,545200000.0
2006-04-24 23:35:00,1.6647,1.665,1.6639,1.6647,545200000.0
2006-04-24 23:40:00,1.665,1.6653,1.6649,1.665,681500000.0
2006-04-24 23:45:00,1.6649,1.6653,1.6647,1.6652,681500000.0
2006-04-24 23:50:00,1.6653,1.6656,1.6648,1.6651,681500000.0
2006-04-24 23:55:00,1.6652,1.6654,1.6648,1.6651,681500000.0
2006-04-25 00:00:00,1.6653,1.6654,1.665,1.665,545200000.0
2006-04-25 00:05:00,1.6651,1.6652,1.665,1.6651,408900000.0
2006-04-25 00:10:00,1.6652,1.6654,1.6647,1.6652,681500000.0
2006-04-25 00:15:00,1.6651,1.666,1.6651,1.6658,545200000.0
2006-04-25 00:20:00,1.666,1.666,1.6655,1.6656,545200000.0
2006-04-25 00:25:00,1.6658,1.666,1.6656,1.6658,545200000.0
2006-04-25 00:30:00,1.666,1.666,1.665,1.6654,545200000.0
2006-04-25 00:35:00,1.6655,1.6657,1.6653,1.6657,681500000.0
2006-04-25 00:40:00,1.6658,1.6659,1.665,1.6652,681500000.0
2006-04-25 00:45:00,1.6655,1.6655,1.6652,1.6654,545200000.0
2006-04-25 00:50:00,1.6655,1.6655,1.6651,1.6654,545200000.0
2006-04-25 00:55:00,1.6653,1.6654,1.665,1.6653,681500000.0
2006-04-25 01:00:00,1.6652,1.6652,1.6644,1.6649,681500000.0
2006-04-25 01:05:00,1.665,1.6654,1.6648,1.6652,545200000.0
2006-04-25 01:10:00,1.6651,1.6654,1.6642,1.6642,681500000.0
2006-04-25 01:15:00,1.6641,1.6645,1.6638,1.6641,681500000.0
2006-04-25 01:20:00,1.664,1.6641,1.6629,1.6629,681500000.0
2006-04-25 01:25:00,1.663,1.6631,1.6612,1.6616,681500000.0
2006-04-25 01:30:00,1.6617,1.6627,1.6616,1.6626,681500000.0
2006-04-25 01:35:00,1.6627,1.6632,1.6621,1.6623,681500000.0
2006-04-25 01:40:00,1.6624,1.6631,1.6621,1.6625,681500000.0
2006-04-25 01:45:00,1.6623,1.6631,1.6622,1.6629,681500000.0
2006-04-25 01:50:00,1.6628,1.663,1.6618,1.6623,681500000.0
2006-04-25 01:55:00,1.6624,1.6629,1.6623,1.6628,681500000.0
2006-04-25 02:00:00,1.6626,1.663,1.6624,1.663,681500000.0
2006-04-25 02:05:00,1.6629,1.6632,1.6625,1.6625,681500000.0
2006-04-25 02:10:00,1.6628,1.6633,1.6623,1.6631,681500000.0
2006-04-25 02:15:00,1.6632,1.6636,1.663,1.6634,681500000.0
2006-04-25 02:20:00,1.6633,1.6634,1.6623,1.663,681500000.0
2006-04-25 02:25:00,1.6628,1.6628,1.6623,1.6627,681500000.0
2006-04-25 02:30:00,1.6626,1.6631,1.6622,1.6625,681500000.0
2006-04-25 02:35:00,1.6624,1.6624,1.6616,1.6616,681500000.0
2006-04-25 02:40:00,1.6617,1.6621,1.6616,1.662,681500000.0
2006-04-25 02:45:00,1.6619,1.6627,1.6619,1.6626,681500000.0
2006-04-25 02:50:00,1.6625,1.6629,1.6622,1.6626,681500000.0
2006-04-25 02:55:00,1.6625,1.6628,1.6611,1.6615,681500000.0
2006-04-25 03:00:00,1.6614,1.6615,1.6607,1.661,681500000.0
2006-04-25 03:05:00,1.6609,1.6614,1.6607,1.6611,681500000.0
2006-04-25 03:10:00,1.6612,1.6614,1.6609,1.6611,681500000.0
2006-04-25 03:15:00,1.6609,1.6612,1.6605,1.6607,681500000.0
2006-04-25 03:20:00,1.6606,1.6608,1.6604,1.6604,681500000.0
2006-04-25 03:25:00,1.6605,1.6606,1.6601,1.6605,681500000.0
2006-04-25 03:30:00,1.6606,1.6607,1.6604,1.6605,681500000.0
2006-04-25 03:35:00,1.6604,1.6605,1.66,1.6603,681500000.0
2006-04-25 03:40:00,1.6602,1.6604,1.6601,1.6603,545200000.0
2006-04-25 03:45:00,1.6602,1.6608,1.6595,1.6598,681500000.0
2006-04-25 03:50:00,1.6597,1.6598,1.6591,1.6594,681500000.0
2006-04-25 03:55:00,1.6593,1.6596,1.6592,1.6593,681500000.0
2006-04-25 04:00:00,1.6594,1.6606,1.6592,1.6604,681500000.0
2006-04-25 04:05:00,1.6603,1.661,1.6597,1.6598,681500000.0
2006-04-25 04:10:00,1.6597,1.6598,1.6595,1.6598,545200000.0
2006-04-25 04:15:00,1.6597,1.6603,1.6597,1.6598,681500000.0
2006-04-25 04:20:00,1.66,1.66,1.6591,1.6598,681500000.0
2006-04-25 04:25:00,1.6597,1.6599,1.6596,1.6599,681500000.0
2006-04-25 04:30:00,1.6598,1.6602,1.6597,1.6597,681500000.0
2006-04-25 04:35:00,1.6599,1.6599,1.6596,1.6596,681500000.0
2006-04-25 04:40:00,1.6597,1.6599,1.6597,1.6599,681500000.0
2006-04-25 04:45:00,1.6598,1.6599,1.6594,1.6595,681500000.0
2006-04-25 04:50:00,1.6597,1.6597,1.6594,1.6597,545200000.0
2006-04-25 04:55:00,1.6596,1.6597,1.6595,1.6596,408900000.0
2006-04-25 05:00:00,1.6594,1.6597,1.6593,1.6594,681500000.0
2006-04-25 05:05:00,1.6595,1.6596,1.6588,1.659,681500000.0
2006-04-25 05:10:00,1.6589,1.6591,1.6586,1.6586,681500000.0
2006-04-25 05:15:00,1.6585,1.6588,1.6582,1.6585,681500000.0
2006-04-25 05:20:00,1.6587,1.6594,1.6587,1.6592,681500000.0
2006-04-25 05:25:00,1.6594,1.6596,1.6591,1.6595,545200000.0
2006-04-25 05:30:00,1.6594,1.6594,1.6591,1.6591,545200000.0
2006-04-25 05:35:00,1.6592,1.6592,1.6591,1.6592,272600000.0
2006-04-25 05:40:00,1.6594,1.6601,1.6592,1.6601,545200000.0
2006-04-25 05:45:00,1.6602,1.6602,1.6596,1.6601,408900000.0
2006-04-25 05:50:00,1.6603,1.6607,1.6601,1.6607,545200000.0
2006-04-25 05:55:00,1.6608,1.6615,1.6607,1.6613,681500000.0
2006-04-25 06:00:00,1.6614,1.6618,1.661,1.6611,681500000.0
2006-04-25 06:05:00,1.661,1.6613,1.661,1.6613,408900000.0
2006-04-25 06:10:00,1.6614,1.6615,1.6607,1.6609,545200000.0
2006-04-25 06:15:00,1.6608,1.6611,1.6608,1.6611,545200000.0
2006-04-25 06:20:00,1.6612,1.6612,1.6608,1.661,545200000.0
2006-04-25 06:25:00,1.6611,1.6613,1.6611,1.6612,545200000.0
2006-04-25 06:30:00,1.6613,1.6614,1.661,1.6613,681500000.0
2006-04-25 06:35:00,1.6612,1.6612,1.6606,1.6609,681500000.0
2006-04-25 06:40:00,1.6608,1.6612,1.6607,1.6607,681500000.0
2006-04-25 06:45:00,1.6608,1.6611,1.6605,1.6606,545200000.0
2006-04-25 06:50:00,1.6607,1.6609,1.6605,1.6607,681500000.0
2006-04-25 06:55:00,1.6606,1.6607,1.6597,1.6598,681500000.0
2006-04-25 07:00:00,1.6599,1.66,1.6591,1.6595,681500000.0
2006-04-25 07:05:00,1.6596,1.6597,1.6592,1.6596,545200000.0
2006-04-25 07:10:00,1.6595,1.6597,1.6594,1.6595,545200000.0
2006-04-25 07:15:00,1.6596,1.66,1.6595,1.66,681500000.0
2006-04-25 07:20:00,1.6599,1.6605,1.6596,1.6599,545200000.0
2006-04-25 07:25:00,1.66,1.6603,1.6599,1.6601,545200000.0
2006-04-25 07:30:00,1.66,1.6602,1.6599,1.66,681500000.0
2006-04-25 07:35:00,1.6601,1.6601,1.6592,1.6594,681500000.0
2006-04-25 07:40:00,1.6595,1.6598,1.6589,1.6592,681500000.0
2006-04-25 07:45:00,1.6591,1.6594,1.6587,1.6589,681500000.0
2006-04-25 07:50:00,1.6586,1.6589,1.6579,1.6587,681500000.0
2006-04-25 07:55:00,1.6585,1.6596,1.6585,1.6594,681500000.0
2006-04-25 08:00:00,1.6595,1.66,1.6592,1.6597,681500000.0
2006-04-25 08:05:00,1.6598,1.6605,1.6597,1.6603,681500000.0
2006-04-25 08:10:00,1.6604,1.6607,1.6596,1.6602,681500000.0
2006-04-25 08:15:00,1.66,1.6605,1.6598,1.6601,681500000.0
2006-04-25 08:20:00,1.6602,1.6602,1.6594,1.6601,681500000.0
2006-04-25 08:25:00,1.66,1.6605,1.6596,1.66,681500000.0
2006-04-25 08:30:00,1.6603,1.6611,1.66,1.6606,681500000.0
2006-04-25 08:35:00,1.6605,1.6609,1.66,1.6602,681500000.0
2006-04-25 08:40:00,1.6601,1.6601,1.6594,1.6597,681500000.0
2006-04-25 08:45:00,1.6598,1.6603,1.6596,1.6599,681500000.0
2006-04-25 08:50:00,1.66,1.6603,1.6596,1.6598,681500000.0
2006-04-25 08:55:00,1.6597,1.6609,1.6597,1.6605,681500000.0
2006-04-25 09:00:00,1.6604,1.6616,1.6604,1.6616,681500000.0
2006-04-25 09:05:00,1.6614,1.6619,1.6611,1.6617,681500000.0
2006-04-25 09:10:00,1.6618,1.663,1.6614,1.6624,681500000.0
2006-04-25 09:15:00,1.6623,1.6626,1.662,1.6623,681500000.0
2006-04-25 09:20:00,1.6621,1.6624,1.6619,1.6619,681500000.0
2006-04-25 09:25:00,1.6621,1.6628,1.6619,1.662,681500000.0
2006-04-25 09:30:00,1.6619,1.6622,1.6612,1.6622,681500000.0
2006-04-25 09:35:00,1.6621,1.6623,1.6615,1.662,681500000.0
2006-04-25 09:40:00,1.6621,1.6624,1.6617,1.6623,681500000.0
2006-04-25 09:45:00,1.6624,1.6628,1.6618,1.6622,681500000.0
2006-04-25 09:50:00,1.6623,1.6623,1.6616,1.6619,681500000.0
2006-04-25 09:55:00,1.6618,1.6626,1.6618,1.662,681500000.0
2006-04-25 10:00:00,1.6621,1.6638,1.6613,1.6632,681500000.0
2006-04-25 10:05:00,1.663,1.6639,1.6627,1.6628,681500000.0
2006-04-25 10:10:00,1.6629,1.6629,1.6605,1.6608,681500000.0
2006-04-25 10:15:00,1.6609,1.6624,1.6606,1.6621,408900000.0
2006-04-25 10:20:00,1.6623,1.6631,1.6616,1.663,681500000.0
2006-04-25 10:25:00,1.6629,1.6633,1.6625,1.663,681500000.0
2006-04-25 10:30:00,1.6631,1.6634,1.6622,1.6623,681500000.0
2006-04-25 10:35:00,1.6621,1.6633,1.6621,1.6631,681500000.0
2006-04-25 10:40:00,1.6629,1.6633,1.6628,1.663,681500000.0
2006-04-25 10:45:00,1.6631,1.6631,1.6623,1.6627,681500000.0
2006-04-25 10:50:00,1.6626,1.6646,1.6626,1.6642,681500000.0
2006-04-25 10:55:00,1.6643,1.6644,1.6639,1.6643,681500000.0
2006-04-25 11:00:00,1.6641,1.6645,1.664,1.6642,681500000.0
2006-04-25 11:05:00,1.6641,1.6643,1.6636,1.6637,681500000.0
2006-04-25 11:10:00,1.6638,1.6639,1.6631,1.6634,681500000.0
2006-04-25 11:15:00,1.6633,1.6635,1.663,1.6631,681500000.0
2006-04-25 11:20:00,1.6632,1.6632,1.6627,1.6629,681500000.0
2006-04-25 11:25:00,1.6628,1.6631,1.6625,1.6626,681500000.0
2006-04-25 11:30:00,1.6625,1.663,1.6622,1.6626,681500000.0
2006-04-25 11:35:00,1.6625,1.6625,1.6621,1.6624,681500000.0
2006-04-25 11:40:00,1.6626,1.6627,1.6623,1.6625,681500000.0
2006-04-25 11:45:00,1.6626,1.6629,1.6622,1.6628,681500000.0
2006-04-25 11:50:00,1.6626,1.663,1.6621,1.6627,681500000.0
2006-04-25 11:55:00,1.6628,1.6631,1.6625,1.6627,681500000.0
2006-04-25 12:00:00,1.6625,1.6629,1.6618,1.662,681500000.0
2006-04-25 12:05:00,1.6621,1.6628,1.6619,1.662,681500000.0
2006-04-25 12:10:00,1.6622,1.6625,1.6612,1.6622,681500000.0
2006-04-25 12:15:00,1.6623,1.6627,1.6619,1.6621,681500000.0
2006-04-25 12:20:00,1.6622,1.6626,1.6619,1.6625,681500000.0
2006-04-25 12:25:00,1.6624,1.6629,1.6621,1.6621,545200000.0
2006-04-25 12:30:00,1.662,1.6621,1.6612,1.6612,681500000.0
2006-04-25 12:35:00,1.6613,1.6619,1.6612,1.6618,681500000.0
2006-04-25 12:40:00,1.662,1.6621,1.6616,1.662,681500000.0
2006-04-25 12:45:00,1.6619,1.6625,1.6619,1.6621,681500000.0
2006-04-25 12:50:00,1.6622,1.6626,1.662,1.6625,681500000.0
2006-04-25 12:55:00,1.6626,1.6626,1.6615,1.6617,681500000.0
2006-04-25 13:00:00,1.6619,1.663,1.6619,1.6629,681500000.0
2006-04-25 13:05:00,1.6628,1.6637,1.6627,1.6634,681500000.0
2006-04-25 13:10:00,1.6633,1.6635,1.6621,1.6623,681500000.0
2006-04-25 13:15:00,1.6622,1.663,1.6619,1.6626,681500000.0
2006-04-25 13:20:00,1.6625,1.663,1.6623,1.663,681500000.0
2006-04-25 13:25:00,1.6629,1.6633,1.6628,1.6633,545200000.0
2006-04-25 13:30:00,1.6631,1.6633,1.6618,1.662,681500000.0
2006-04-25 13:35:00,1.6619,1.662,1.6607,1.6609,681500000.0
2006-04-25 13:40:00,1.6611,1.6616,1.6607,1.6611,681500000.0
2006-04-25 13:45:00,1.661,1.6616,1.661,1.6613,681500000.0
2006-04-25 13:50:00,1.6614,1.6615,1.6607,1.661,681500000.0
2006-04-25 13:55:00,1.6611,1.662,1.6609,1.6618,681500000.0
2006-04-25 14:00:00,1.6617,1.662,1.6616,1.662,681500000.0
2006-04-25 14:05:00,1.6619,1.6647,1.6619,1.6647,681500000.0
2006-04-25 14:10:00,1.6644,1.6646,1.6626,1.6629,681500000.0
2006-04-25 14:15:00,1.6628,1.6635,1.6621,1.6628,681500000.0
2006-04-25 14:20:00,1.6627,1.6629,1.6609,1.6626,681500000.0
2006-04-25 14:25:00,1.6627,1.664,1.6627,1.6634,681500000.0
2006-04-25 14:30:00,1.6636,1.6647,1.6632,1.6643,681500000.0
2006-04-25 14:35:00,1.6642,1.6648,1.6635,1.6638,681500000.0
2006-04-25 14:40:00,1.6637,1.6643,1.6635,1.664,681500000.0
2006-04-25 14:45:00,1.6642,1.6644,1.6635,1.6639,681500000.0
2006-04-25 14:50:00,1.6638,1.6645,1.6636,1.6643,681500000.0
2006-04-25 14:55:00,1.6642,1.6644,1.6637,1.6641,681500000.0
2006-04-25 15:00:00,1.6638,1.6641,1.663,1.6631,681500000.0
2006-04-25 15:05:00,1.6633,1.6633,1.6623,1.6631,681500000.0
2006-04-25 15:10:00,1.663,1.6631,1.6619,1.662,681500000.0
2006-04-25 15:15:00,1.6618,1.662,1.6612,1.6618,681500000.0
2006-04-25 15:20:00,1.6619,1.6624,1.6615,1.6623,681500000.0
2006-04-25 15:25:00,1.6624,1.6624,1.6609,1.6614,681500000.0
2006-04-25 15:30:00,1.6612,1.6619,1.6605,1.6616,681500000.0
2006-04-25 15:35:00,1.6615,1.663,1.6614,1.6624,681500000.0
2006-04-25 15:40:00,1.6625,1.6633,1.6623,1.6628,681500000.0
2006-04-25 15:45:00,1.6627,1.663,1.6624,1.6626,681500000.0
2006-04-25 15:50:00,1.6625,1.6635,1.6625,1.6625,681500000.0
2006-04-25 15:55:00,1.6627,1.6641,1.6621,1.6623,681500000.0
2006-04-25 16:00:00,1.6626,1.6626,1.6601,1.662,681500000.0
2006-04-25 16:05:00,1.6617,1.6624,1.6595,1.6603,681500000.0
2006-04-25 16:10:00,1.6604,1.6618,1.6602,1.6612,681500000.0
2006-04-25 16:15:00,1.6611,1.6616,1.66,1.6608,681500000.0
2006-04-25 16:20:00,1.6606,1.6609,1.6584,1.6593,681500000.0
2006-04-25 16:25:00,1.659,1.6605,1.6582,1.6603,681500000.0
2006-04-25 16:30:00,1.6605,1.6616,1.6597,1.6616,681500000.0
2006-04-25 16:35:00,1.6615,1.6621,1.6607,1.6617,681500000.0
2006-04-25 16:40:00,1.6618,1.6633,1.6615,1.6629,681500000.0
2006-04-25 16:45:00,1.6628,1.6629,1.6619,1.6629,681500000.0
2006-04-25 16:50:00,1.6628,1.6628,1.662,1.6623,681500000.0
2006-04-25 16:55:00,1.6624,1.6628,1.662,1.6624,681500000.0
2006-04-25 17:00:00,1.6626,1.6633,1.662,1.6627,681500000.0
2006-04-25 17:05:00,1.6629,1.6631,1.6618,1.663,681500000.0
2006-04-25 17:10:00,1.6629,1.6637,1.6625,1.6637,681500000.0
2006-04-25 17:15:00,1.6639,1.664,1.6623,1.6627,681500000.0
2006-04-25 17:20:00,1.6629,1.6633,1.6626,1.663,681500000.0
2006-04-25 17:25:00,1.6631,1.6645,1.663,1.6642,681500000.0
2006-04-25 17:30:00,1.6644,1.6646,1.6635,1.664,681500000.0
2006-04-25 17:35:00,1.6639,1.6644,1.6634,1.6643,681500000.0
2006-04-25 17:40:00,1.6641,1.6653,1.664,1.6649,681500000.0
2006-04-25 17:45:00,1.6648,1.665,1.6636,1.6646,681500000.0
2006-04-25 17:50:00,1.6647,1.6651,1.6642,1.6649,681500000.0
2006-04-25 17:55:00,1.665,1.665,1.6638,1.6638,681500000.0
2006-04-25 18:00:00,1.6637,1.6647,1.6637,1.6643,681500000.0
2006-04-25 18:05:00,1.6642,1.665,1.664,1.6646,681500000.0
2006-04-25 18:10:00,1.6645,1.6645,1.6638,1.6643,681500000.0
2006-04-25 18:15:00,1.6642,1.6643,1.6635,1.6638,681500000.0
2006-04-25 18:20:00,1.664,1.6642,1.6634,1.6634,681500000.0
2006-04-25 18:25:00,1.6635,1.6639,1.6634,1.6639,681500000.0
2006-04-25 18:30:00,1.6638,1.664,1.6635,1.6639,681500000.0
2006-04-25 18:35:00,1.6641,1.6643,1.6636,1.6641,681500000.0
2006-04-25 18:40:00,1.6642,1.6644,1.6638,1.664,545200000.0
2006-04-25 18:45:00,1.6639,1.6644,1.6637,1.6637,681500000.0
2006-04-25 18:50:00,1.6638,1.6641,1.6634,1.6637,681500000.0
2006-04-25 18:55:00,1.6636,1.6638,1.6632,1.6638,681500000.0
2006-04-25 19:00:00,1.6637,1.6643,1.6635,1.6639,681500000.0
2006-04-25 19:05:00,1.6641,1.6646,1.6639,1.6643,681500000.0
2006-04-25 19:10:00,1.6644,1.6646,1.664,1.6643,681500000.0
2006-04-25 19:15:00,1.664,1.6645,1.6639,1.6642,681500000.0
2006-04-25 19:20:00,1.6643,1.6645,1.664,1.664,681500000.0
2006-04-25 19:25:00,1.6641,1.6646,1.6641,1.6643,681500000.0
2006-04-25 19:30:00,1.6644,1.6645,1.664,1.6643,545200000.0
2006-04-25 19:35:00,1.6644,1.6645,1.664,1.6642,681500000.0
2006-04-25 19:40:00,1.664,1.6643,1.664,1.6643,545200000.0
2006-04-25 19:45:00,1.6642,1.6645,1.6641,1.6644,545200000.0
2006-04-25 19:50:00,1.6645,1.6648,1.6644,1.6646,545200000.0
2006-04-25 19:55:00,1.6645,1.665,1.6645,1.6647,545200000.0
2006-04-25 20:00:00,1.6648,1.6651,1.6646,1.6649,681500000.0
2006-04-25 20:05:00,1.665,1.665,1.6645,1.6647,681500000.0
2006-04-25 20:10:00,1.6648,1.665,1.6647,1.6648,681500000.0
2006-04-25 20:15:00,1.6647,1.6652,1.6647,1.6649,681500000.0
2006-04-25 20:20:00,1.665,1.6652,1.6648,1.665,545200000.0
2006-04-25 20:25:00,1.6651,1.6654,1.6648,1.665,681500000.0
2006-04-25 20:30:00,1.6651,1.6657,1.6649,1.6653,681500000.0
2006-04-25 20:35:00,1.6652,1.6661,1.6652,1.6657,681500000.0
2006-04-25 20:40:00,1.6656,1.6677,1.6654,1.6674,545200000.0
2006-04-25 20:45:00,1.6669,1.6672,1.6664,1.667,681500000.0
2006-04-25 20:50:00,1.6668,1.6671,1.6666,1.667,681500000.0
2006-04-25 20:55:00,1.6671,1.6675,1.6668,1.6668,681500000.0
2006-04-25 21:00:00,1.6669,1.6683,1.6667,1.6678,681500000.0
2006-04-25 21:05:00,1.6676,1.668,1.6673,1.6678,681500000.0
2006-04-25 21:10:00,1.6679,1.668,1.6673,1.6677,681500000.0
2006-04-25 21:15:00,1.6676,1.6679,1.6674,1.6675,681500000.0
2006-04-25 21:20:00,1.6674,1.6683,1.6674,1.668,681500000.0
2006-04-25 21:25:00,1.6681,1.6684,1.668,1.6683,681500000.0
2006-04-25 21:30:00,1.6682,1.6686,1.668,1.6684,681500000.0
2006-04-25 21:35:00,1.6685,1.6687,1.6679,1.6679,681500000.0
2006-04-25 21:40:00,1.6678,1.6681,1.6677,1.6678,408900000.0
2006-04-25 21:45:00,1.6676,1.6679,1.6672,1.6672,681500000.0
2006-04-25 21:50:00,1.6674,1.6675,1.6672,1.6674,408900000.0
2006-04-25 21:55:00,1.6675,1.6675,1.667,1.667,545200000.0
2006-04-25 22:00:00,1.6668,1.667,1.6666,1.6666,681500000.0
2006-04-25 22:05:00,1.6665,1.6669,1.6663,1.6663,681500000.0
2006-04-25 22:10:00,1.6664,1.6668,1.6663,1.6665,408900000.0
2006-04-25 22:15:00,1.6664,1.6666,1.6663,1.6664,545200000.0
2006-04-25 22:20:00,1.6663,1.6666,1.6663,1.6665,545200000.0
2006-04-25 22:25:00,1.6666,1.6666,1.6659,1.6661,681500000.0
2006-04-25 22:30:00,1.666,1.6661,1.6659,1.666,408900000.0
2006-04-25 22:35:00,1.6661,1.6662,1.6657,1.6657,681500000.0
2006-04-25 22:40:00,1.6656,1.6659,1.6656,1.6658,681500000.0
2006-04-25 22:45:00,1.6659,1.6661,1.6657,1.666,681500000.0
2006-04-25 22:50:00,1.6658,1.6665,1.6657,1.6664,681500000.0
2006-04-25 22:55:00,1.6665,1.6665,1.6657,1.6658,681500000.0
2006-04-25 23:00:00,1.6657,1.6659,1.6656,1.6658,681500000.0
2006-04-25 23:05:00,1.6657,1.6658,1.6655,1.6656,545200000.0
2006-04-25 23:10:00,1.6657,1.6662,1.6657,1.6661,681500000.0
2006-04-25 23:15:00,1.6664,1.6668,1.6662,1.6663,545200000.0
2006-04-25 23:20:00,1.6661,1.6664,1.6659,1.6662,545200000.0
2006-04-25 23:25:00,1.6661,1.6665,1.6661,1.6662,272600000.0
2006-04-25 23:30:00,1.6663,1.6663,1.6656,1.666,681500000.0
2006-04-25 23:35:00,1.6658,1.6661,1.6657,1.6661,545200000.0
2006-04-25 23:40:00,1.6664,1.6669,1.6663,1.6665,681500000.0
2006-04-25 23:45:00,1.6666,1.6666,1.6662,1.6662,272600000.0
2006-04-25 23:50:00,1.6663,1.6663,1.6659,1.666,408900000.0
2006-04-25 23:55:00,1.6661,1.6665,1.666,1.6662,408900000.0
2006-04-26 00:00:00,1.6663,1.6665,1.666,1.6662,681500000.0
2006-04-26 00:05:00,1.6663,1.6664,1.6662,1.6664,272600000.0
2006-04-26 00:10:00,1.6663,1.6664,1.6662,1.6663,272600000.0
2006-04-26 00:15:00,1.6662,1.6669,1.666,1.6667,681500000.0
2006-04-26 00:20:00,1.6668,1.6673,1.6666,1.6673,681500000.0
2006-04-26 00:25:00,1.6677,1.6679,1.6674,1.6676,681500000.0
2006-04-26 00:30:00,1.6677,1.6678,1.6671,1.6674,681500000.0
2006-04-26 00:35:00,1.6672,1.6674,1.6667,1.6672,681500000.0
2006-04-26 00:40:00,1.6673,1.6679,1.6671,1.6676,681500000.0
2006-04-26 00:45:00,1.6678,1.668,1.6674,1.6675,681500000.0
2006-04-26 00:50:00,1.6674,1.6677,1.6674,1.6675,545200000.0
2006-04-26 00:55:00,1.6676,1.6677,1.6671,1.6672,681500000.0
2006-04-26 01:00:00,1.6673,1.6678,1.6667,1.6672,681500000.0
2006-04-26 01:05:00,1.6674,1.6674,1.667,1.667,545200000.0
2006-04-26 01:10:00,1.6671,1.6671,1.6669,1.667,408900000.0
2006-04-26 01:15:00,1.6669,1.667,1.6667,1.6667,272600000.0
2006-04-26 01:20:00,1.6668,1.6675,1.6667,1.6667,681500000.0
2006-04-26 01:25:00,1.6669,1.6671,1.6666,1.6667,681500000.0
2006-04-26 01:30:00,1.6665,1.6677,1.6665,1.6674,681500000.0
2006-04-26 01:35:00,1.6675,1.6676,1.6669,1.6671,545200000.0
2006-04-26 01:40:00,1.6672,1.6675,1.6668,1.6668,681500000.0
2006-04-26 01:45:00,1.667,1.6679,1.6668,1.6679,681500000.0
2006-04-26 01:50:00,1.6678,1.6679,1.6673,1.6677,681500000.0
2006-04-26 01:55:00,1.6675,1.6675,1.667,1.6671,681500000.0
2006-04-26 02:00:00,1.667,1.667,1.6659,1.6662,681500000.0
2006-04-26 02:05:00,1.6664,1.667,1.666,1.6668,681500000.0
2006-04-26 02:10:00,1.6667,1.667,1.6664,1.6665,681500000.0
2006-04-26 02:15:00,1.6666,1.667,1.6666,1.6667,681500000.0
2006-04-26 02:20:00,1.6668,1.667,1.6663,1.6668,681500000.0
2006-04-26 02:25:00,1.6669,1.667,1.6663,1.6664,681500000.0
2006-04-26 02:30:00,1.6663,1.6668,1.6663,1.6668,681500000.0
2006-04-26 02:35:00,1.6669,1.6676,1.6668,1.6674,681500000.0
2006-04-26 02:40:00,1.6673,1.6679,1.6673,1.6676,681500000.0
2006-04-26 02:45:00,1.6674,1.6675,1.6671,1.6671,681500000.0
2006-04-26 02:50:00,1.6672,1.6673,1.6667,1.6667,681500000.0
2006-04-26 02:55:00,1.6666,1.6673,1.6663,1.6673,681500000.0
2006-04-26 03:00:00,1.6674,1.6677,1.6671,1.6673,681500000.0
2006-04-26 03:05:00,1.6672,1.6674,1.6667,1.6669,545200000.0
2006-04-26 03:10:00,1.6665,1.6674,1.6662,1.6673,681500000.0
2006-04-26 03:15:00,1.6672,1.6673,1.6668,1.667,681500000.0
2006-04-26 03:20:00,1.6669,1.6674,1.6663,1.6666,545200000.0
2006-04-26 03:25:00,1.6667,1.667,1.666,1.6668,681500000.0
2006-04-26 03:30:00,1.6667,1.6667,1.663,1.6656,681500000.0
2006-04-26 03:35:00,1.6658,1.6687,1.6655,1.6683,681500000.0
2006-04-26 03:40:00,1.6681,1.6703,1.6681,1.6701,681500000.0
2006-04-26 03:45:00,1.6698,1.6705,1.6691,1.6694,681500000.0
2006-04-26 03:50:00,1.6696,1.6712,1.6694,1.6705,681500000.0
2006-04-26 03:55:00,1.6704,1.6707,1.6698,1.6698,681500000.0
2006-04-26 04:00:00,1.6697,1.6699,1.6693,1.6697,681500000.0
2006-04-26 04:05:00,1.6696,1.6698,1.6679,1.6679,681500000.0
2006-04-26 04:10:00,1.6677,1.6683,1.6673,1.6681,681500000.0
2006-04-26 04:15:00,1.6682,1.6685,1.6678,1.6679,681500000.0
2006-04-26 04:20:00,1.668,1.6685,1.6675,1.6681,681500000.0
2006-04-26 04:25:00,1.668,1.6683,1.6672,1.6676,681500000.0
2006-04-26 04:30:00,1.6674,1.6678,1.6661,1.6664,681500000.0
2006-04-26 04:35:00,1.6661,1.6673,1.6655,1.6668,681500000.0
2006-04-26 04:40:00,1.6667,1.667,1.6662,1.6666,681500000.0
2006-04-26 04:45:00,1.6667,1.6668,1.666,1.6662,681500000.0
2006-04-26 04:50:00,1.6663,1.6666,1.666,1.6662,681500000.0
2006-04-26 04:55:00,1.6661,1.6663,1.666,1.6663,545200000.0
2006-04-26 05:00:00,1.6664,1.6664,1.6659,1.6664,681500000.0
2006-04-26 05:05:00,1.6663,1.6663,1.6657,1.6658,681500000.0
2006-04-26 05:10:00,1.6659,1.6661,1.6656,1.6658,408900000.0
2006-04-26 05:15:00,1.6656,1.6658,1.6653,1.6654,681500000.0
2006-04-26 05:20:00,1.6653,1.6661,1.6651,1.6658,545200000.0
2006-04-26 05:25:00,1.6661,1.6662,1.665,1.6654,681500000.0
2006-04-26 05:30:00,1.6655,1.6655,1.6643,1.665,681500000.0
2006-04-26 05:35:00,1.6651,1.6655,1.6646,1.665,681500000.0
2006-04-26 05:40:00,1.6651,1.6651,1.6636,1.6636,681500000.0
2006-04-26 05:45:00,1.6638,1.6638,1.6625,1.6625,681500000.0
2006-04-26 05:50:00,1.6626,1.6627,1.6606,1.6619,681500000.0
2006-04-26 05:55:00,1.6618,1.662,1.661,1.6613,681500000.0
2006-04-26 06:00:00,1.6612,1.6614,1.6605,1.6611,681500000.0
2006-04-26 06:05:00,1.6614,1.6619,1.6611,1.6616,681500000.0
2006-04-26 06:10:00,1.6615,1.6621,1.6615,1.6618,681500000.0
2006-04-26 06:15:00,1.662,1.6624,1.6616,1.6619,681500000.0
2006-04-26 06:20:00,1.6618,1.6624,1.6615,1.6624,681500000.0
2006-04-26 06:25:00,1.6623,1.6627,1.662,1.6627,681500000.0
2006-04-26 06:30:00,1.6626,1.6628,1.6621,1.6624,681500000.0
2006-04-26 06:35:00,1.6623,1.6628,1.6618,1.6623,681500000.0
2006-04-26 06:40:00,1.6622,1.6628,1.6618,1.6626,681500000.0
2006-04-26 06:45:00,1.6627,1.6634,1.6627,1.6628,545200000.0
2006-04-26 06:50:00,1.6629,1.6631,1.6628,1.6629,545200000.0
2006-04-26 06:55:00,1.6628,1.6631,1.6626,1.663,545200000.0
2006-04-26 07:00:00,1.6629,1.6634,1.6629,1.663,681500000.0
2006-04-26 07:05:00,1.6631,1.6631,1.662,1.6625,681500000.0
2006-04-26 07:10:00,1.6624,1.6635,1.6623,1.6633,681500000.0
2006-04-26 07:15:00,1.6632,1.6638,1.6628,1.6638,681500000.0
2006-04-26 07:20:00,1.6637,1.6638,1.6628,1.6632,681500000.0
2006-04-26 07:25:00,1.6633,1.6636,1.6631,1.6634,681500000.0
2006-04-26 07:30:00,1.6635,1.6638,1.6628,1.6634,681500000.0
2006-04-26 07:35:00,1.6632,1.6642,1.6627,1.664,681500000.0
2006-04-26 07:40:00,1.6639,1.6643,1.6634,1.6635,681500000.0
2006-04-26 07:45:00,1.6634,1.6639,1.6632,1.6638,681500000.0
2006-04-26 07:50:00,1.6637,1.6639,1.663,1.663,681500000.0
2006-04-26 07:55:00,1.6633,1.6639,1.663,1.6637,681500000.0
2006-04-26 08:00:00,1.6642,1.6651,1.664,1.6646,545200000.0
2006-04-26 08:05:00,1.6644,1.6649,1.6639,1.6641,681500000.0
2006-04-26 08:10:00,1.6642,1.6645,1.6633,1.6637,681500000.0
2006-04-26 08:15:00,1.6636,1.664,1.6632,1.6638,681500000.0
2006-04-26 08:20:00,1.6639,1.665,1.6639,1.6647,681500000.0
2006-04-26 08:25:00,1.6646,1.6649,1.6645,1.6646,681500000.0
2006-04-26 08:30:00,1.6645,1.6645,1.6635,1.6639,681500000.0
2006-04-26 08:35:00,1.6641,1.6646,1.6632,1.6632,681500000.0
2006-04-26 08:40:00,1.6633,1.6639,1.6632,1.6638,681500000.0
2006-04-26 08:45:00,1.6639,1.6639,1.6632,1.6635,681500000.0
2006-04-26 08:50:00,1.6636,1.6648,1.6635,1.6643,681500000.0
2006-04-26 08:55:00,1.6644,1.6655,1.6643,1.6654,681500000.0
2006-04-26 09:00:00,1.6656,1.6657,1.6641,1.6644,681500000.0
2006-04-26 09:05:00,1.6643,1.6644,1.6637,1.6639,681500000.0
2006-04-26 09:10:00,1.664,1.6644,1.6635,1.6642,681500000.0
2006-04-26 09:15:00,1.664,1.6649,1.664,1.6647,681500000.0
2006-04-26 09:20:00,1.6648,1.6651,1.6645,1.6647,408900000.0
2006-04-26 09:25:00,1.6649,1.6652,1.6644,1.6647,681500000.0
2006-04-26 09:30:00,1.6646,1.6652,1.664,1.6651,681500000.0
2006-04-26 09:35:00,1.6649,1.6651,1.6645,1.6648,681500000.0
2006-04-26 09:40:00,1.6649,1.6653,1.6645,1.665,681500000.0
2006-04-26 09:45:00,1.6649,1.6653,1.6646,1.6652,681500000.0
2006-04-26 09:50:00,1.665,1.6653,1.6643,1.665,681500000.0
2006-04-26 09:55:00,1.6649,1.6655,1.6646,1.6648,681500000.0
2006-04-26 10:00:00,1.6647,1.6649,1.6641,1.6645,681500000.0
2006-04-26 10:05:00,1.6646,1.6652,1.6641,1.6649,681500000.0
2006-04-26 10:10:00,1.6648,1.6652,1.6646,1.6647,681500000.0
2006-04-26 10:15:00,1.6646,1.6651,1.6643,1.665,681500000.0
2006-04-26 10:20:00,1.6651,1.6651,1.6645,1.6645,681500000.0
2006-04-26 10:25:00,1.6646,1.6655,1.6646,1.6654,681500000.0
2006-04-26 10:30:00,1.6653,1.6656,1.6645,1.6647,681500000.0
2006-04-26 10:35:00,1.6649,1.6651,1.6643,1.6648,681500000.0
2006-04-26 10:40:00,1.6647,1.6654,1.6642,1.665,681500000.0
2006-04-26 10:45:00,1.6652,1.6656,1.6651,1.6655,681500000.0
2006-04-26 10:50:00,1.6656,1.6665,1.6652,1.6659,681500000.0
2006-04-26 10:55:00,1.6658,1.6665,1.6655,1.6664,681500000.0
2006-04-26 11:00:00,1.6663,1.6664,1.6645,1.6646,681500000.0
2006-04-26 11:05:00,1.6645,1.6649,1.6644,1.6648,681500000.0
2006-04-26 11:10:00,1.6649,1.6652,1.6645,1.6652,681500000.0
2006-04-26 11:15:00,1.6653,1.6657,1.6651,1.6657,681500000.0
2006-04-26 11:20:00,1.6656,1.6662,1.6654,1.6662,681500000.0
2006-04-26 11:25:00,1.6663,1.6665,1.6659,1.666,681500000.0
2006-04-26 11:30:00,1.6659,1.6661,1.6659,1.6661,681500000.0
2006-04-26 11:35:00,1.666,1.6667,1.6652,1.6652,681500000.0
2006-04-26 11:40:00,1.6653,1.6655,1.6645,1.6648,681500000.0
2006-04-26 11:45:00,1.6649,1.6652,1.6648,1.6651,681500000.0
2006-04-26 11:50:00,1.665,1.6651,1.6646,1.6646,681500000.0
2006-04-26 11:55:00,1.6648,1.6649,1.6645,1.6646,681500000.0
2006-04-26 12:00:00,1.6645,1.6649,1.6644,1.6649,681500000.0
2006-04-26 12:05:00,1.665,1.6652,1.6645,1.6645,681500000.0
2006-04-26 12:10:00,1.6647,1.6653,1.6645,1.6645,681500000.0
2006-04-26 12:15:00,1.6646,1.6646,1.6643,1.6645,681500000.0
2006-04-26 12:20:00,1.6643,1.6643,1.6635,1.6635,545200000.0
2006-04-26 12:25:00,1.6634,1.6645,1.6634,1.6642,681500000.0
2006-04-26 12:30:00,1.6644,1.6647,1.6641,1.6645,681500000.0
2006-04-26 12:35:00,1.6647,1.6651,1.6645,1.6651,681500000.0
2006-04-26 12:40:00,1.6649,1.665,1.6644,1.6644,681500000.0
2006-04-26 12:45:00,1.6643,1.6645,1.6633,1.6639,681500000.0
2006-04-26 12:50:00,1.6637,1.664,1.6634,1.6634,681500000.0
2006-04-26 12:55:00,1.6633,1.6639,1.6631,1.6635,681500000.0
2006-04-26 13:00:00,1.6637,1.6639,1.6631,1.6638,681500000.0
2006-04-26 13:05:00,1.6637,1.6643,1.6635,1.6641,681500000.0
2006-04-26 13:10:00,1.6642,1.6645,1.6639,1.664,681500000.0
2006-04-26 13:15:00,1.6641,1.6649,1.6638,1.6648,681500000.0
2006-04-26 13:20:00,1.6647,1.6649,1.6644,1.6645,681500000.0
2006-04-26 13:25:00,1.6643,1.6652,1.6643,1.6644,681500000.0
2006-04-26 13:30:00,1.6645,1.6652,1.6642,1.6652,681500000.0
2006-04-26 13:35:00,1.6651,1.6654,1.6648,1.6653,681500000.0
2006-04-26 13:40:00,1.6652,1.6654,1.6648,1.6651,681500000.0
2006-04-26 13:45:00,1.665,1.665,1.6643,1.6645,681500000.0
2006-04-26 13:50:00,1.6644,1.6646,1.664,1.6643,681500000.0
2006-04-26 13:55:00,1.6642,1.6647,1.6635,1.6636,681500000.0
2006-04-26 14:00:00,1.6637,1.6641,1.6634,1.6638,681500000.0
2006-04-26 14:05:00,1.6636,1.6637,1.6625,1.6629,681500000.0
2006-04-26 14:10:00,1.663,1.6632,1.6611,1.6617,681500000.0
2006-04-26 14:15:00,1.6616,1.6624,1.6613,1.662,681500000.0
2006-04-26 14:20:00,1.6621,1.6623,1.661,1.6617,681500000.0
2006-04-26 14:25:00,1.6619,1.662,1.6611,1.6615,681500000.0
2006-04-26 14:30:00,1.6616,1.6617,1.659,1.6605,681500000.0
2006-04-26 14:35:00,1.6604,1.6611,1.6595,1.6609,681500000.0
2006-04-26 14:40:00,1.6608,1.6616,1.6601,1.6604,681500000.0
2006-04-26 14:45:00,1.6603,1.6617,1.6603,1.6609,681500000.0
2006-04-26 14:50:00,1.6608,1.6612,1.6593,1.6594,681500000.0
2006-04-26 14:55:00,1.6593,1.6597,1.6572,1.6588,681500000.0
2006-04-26 15:00:00,1.6586,1.6595,1.656,1.658,681500000.0
2006-04-26 15:05:00,1.6578,1.6592,1.6574,1.6589,681500000.0
2006-04-26 15:10:00,1.659,1.6593,1.6575,1.6575,681500000.0
2006-04-26 15:15:00,1.6577,1.6581,1.6543,1.6544,681500000.0
2006-04-26 15:20:00,1.654,1.6548,1.6523,1.654,681500000.0
2006-04-26 15:25:00,1.6541,1.6556,1.6529,1.654,681500000.0
2006-04-26 15:30:00,1.6541,1.6552,1.6537,1.6544,681500000.0
2006-04-26 15:35:00,1.6545,1.6548,1.6536,1.6547,681500000.0
2006-04-26 15:40:00,1.6546,1.6549,1.6538,1.6545,681500000.0
2006-04-26 15:45:00,1.6546,1.6547,1.6527,1.6531,681500000.0
2006-04-26 15:50:00,1.6532,1.6533,1.6519,1.6524,681500000.0
2006-04-26 15:55:00,1.6525,1.6533,1.6517,1.6531,681500000.0
2006-04-26 16:00:00,1.6532,1.6535,1.6508,1.6519,681500000.0
2006-04-26 16:05:00,1.6521,1.6542,1.6517,1.6536,681500000.0
2006-04-26 16:10:00,1.6534,1.6538,1.6525,1.6533,681500000.0
2006-04-26 16:15:00,1.6532,1.654,1.6525,1.6534,681500000.0
2006-04-26 16:20:00,1.653,1.6532,1.6519,1.6525,681500000.0
2006-04-26 16:25:00,1.6526,1.6531,1.6522,1.6528,681500000.0
2006-04-26 16:30:00,1.6529,1.6529,1.6516,1.6522,681500000.0
2006-04-26 16:35:00,1.652,1.6528,1.652,1.6523,681500000.0
2006-04-26 16:40:00,1.6522,1.6527,1.6514,1.6518,681500000.0
2006-04-26 16:45:00,1.6519,1.6525,1.6515,1.6522,681500000.0
2006-04-26 16:50:00,1.6521,1.6522,1.6513,1.6517,681500000.0
2006-04-26 16:55:00,1.6515,1.6523,1.6513,1.652,681500000.0
2006-04-26 17:00:00,1.6519,1.6523,1.6515,1.6519,681500000.0
2006-04-26 17:05:00,1.6521,1.6526,1.6516,1.6525,681500000.0
2006-04-26 17:10:00,1.6524,1.6534,1.6524,1.6529,681500000.0
2006-04-26 17:15:00,1.6526,1.6532,1.6524,1.6527,681500000.0
2006-04-26 17:20:00,1.6526,1.6533,1.6523,1.6523,681500000.0
2006-04-26 17:25:00,1.6522,1.6525,1.6518,1.6521,681500000.0
2006-04-26 17:30:00,1.652,1.6526,1.6519,1.6522,681500000.0
2006-04-26 17:35:00,1.6523,1.6529,1.6521,1.6528,681500000.0
2006-04-26 17:40:00,1.6526,1.653,1.6523,1.6527,681500000.0
2006-04-26 17:45:00,1.6529,1.6531,1.6525,1.653,681500000.0
2006-04-26 17:50:00,1.6528,1.6533,1.6524,1.6524,681500000.0
2006-04-26 17:55:00,1.6527,1.6538,1.6524,1.6538,681500000.0
2006-04-26 18:00:00,1.6536,1.654,1.6523,1.6526,681500000.0
2006-04-26 18:05:00,1.6527,1.6531,1.652,1.6522,681500000.0
2006-04-26 18:10:00,1.6523,1.6531,1.6521,1.6529,681500000.0
2006-04-26 18:15:00,1.6531,1.6532,1.6517,1.6523,681500000.0
2006-04-26 18:20:00,1.6522,1.6524,1.6515,1.6517,681500000.0
2006-04-26 18:25:00,1.6518,1.6525,1.6517,1.6517,681500000.0
2006-04-26 18:30:00,1.6518,1.6526,1.6517,1.6525,681500000.0
2006-04-26 18:35:00,1.6524,1.6528,1.6519,1.6522,545200000.0
2006-04-26 18:40:00,1.6521,1.6523,1.6516,1.6517,681500000.0
2006-04-26 18:45:00,1.6516,1.6522,1.6515,1.6519,681500000.0
2006-04-26 18:50:00,1.652,1.6524,1.652,1.6521,681500000.0
2006-04-26 18:55:00,1.6523,1.6525,1.6519,1.6524,681500000.0
2006-04-26 19:00:00,1.6523,1.6524,1.6515,1.652,681500000.0
2006-04-26 19:05:00,1.6519,1.6524,1.6517,1.6518,681500000.0
2006-04-26 19:10:00,1.6519,1.6522,1.6513,1.6519,681500000.0
2006-04-26 19:15:00,1.652,1.6521,1.6515,1.6518,681500000.0
2006-04-26 19:20:00,1.6519,1.6528,1.6518,1.6525,681500000.0
2006-04-26 19:25:00,1.6526,1.6529,1.6519,1.6523,681500000.0
2006-04-26 19:30:00,1.6524,1.6525,1.6518,1.652,681500000.0
2006-04-26 19:35:00,1.6518,1.6524,1.6518,1.6521,681500000.0
2006-04-26 19:40:00,1.652,1.652,1.6502,1.6512,681500000.0
2006-04-26 19:45:00,1.6511,1.6522,1.6511,1.6515,681500000.0
2006-04-26 19:50:00,1.6514,1.6524,1.6514,1.6521,681500000.0
2006-04-26 19:55:00,1.6522,1.6524,1.6514,1.6518,681500000.0
2006-04-26 20:00:00,1.6517,1.6526,1.6517,1.6521,681500000.0
2006-04-26 20:05:00,1.652,1.653,1.652,1.6528,681500000.0
2006-04-26 20:10:00,1.6527,1.653,1.6523,1.6524,681500000.0
2006-04-26 20:15:00,1.6525,1.6527,1.6521,1.6522,681500000.0
2006-04-26 20:20:00,1.6521,1.6528,1.652,1.6525,681500000.0
2006-04-26 20:25:00,1.6526,1.6528,1.6522,1.6525,681500000.0
2006-04-26 20:30:00,1.6526,1.653,1.6523,1.6525,681500000.0
2006-04-26 20:35:00,1.6526,1.6531,1.6523,1.6525,681500000.0
2006-04-26 20:40:00,1.6526,1.653,1.6524,1.6525,545200000.0
2006-04-26 20:45:00,1.6526,1.6533,1.6525,1.6532,681500000.0
2006-04-26 20:50:00,1.6533,1.6536,1.653,1.6532,681500000.0
2006-04-26 20:55:00,1.653,1.6538,1.653,1.6534,681500000.0
2006-04-26 21:00:00,1.6532,1.654,1.6532,1.6536,681500000.0
2006-04-26 21:05:00,1.6538,1.6542,1.6535,1.6535,681500000.0
2006-04-26 21:10:00,1.6534,1.6539,1.6534,1.6537,681500000.0
2006-04-26 21:15:00,1.6536,1.6539,1.6536,1.6538,545200000.0
2006-04-26 21:20:00,1.6537,1.6538,1.6535,1.6537,545200000.0
2006-04-26 21:25:00,1.6538,1.6541,1.6537,1.6541,545200000.0
2006-04-26 21:30:00,1.654,1.6544,1.6538,1.6539,681500000.0
2006-04-26 21:35:00,1.654,1.6541,1.6537,1.6538,681500000.0
2006-04-26 21:40:00,1.6537,1.6539,1.6532,1.6534,545200000.0
2006-04-26 21:45:00,1.6535,1.6536,1.6532,1.6535,681500000.0
2006-04-26 21:50:00,1.6536,1.6537,1.6532,1.6533,681500000.0
2006-04-26 21:55:00,1.6534,1.6536,1.6532,1.6533,545200000.0
2006-04-26 22:00:00,1.6534,1.6534,1.653,1.6531,545200000.0
2006-04-26 22:05:00,1.6532,1.6533,1.6529,1.6533,545200000.0
2006-04-26 22:10:00,1.6534,1.6534,1.6527,1.6527,681500000.0
2006-04-26 22:15:00,1.6526,1.6527,1.6521,1.6524,681500000.0
2006-04-26 22:20:00,1.6525,1.653,1.6524,1.653,681500000.0
2006-04-26 22:25:00,1.6529,1.6531,1.6528,1.6531,681500000.0
2006-04-26 22:30:00,1.6532,1.6537,1.6526,1.6528,681500000.0
2006-04-26 22:35:00,1.6529,1.6534,1.6528,1.6534,681500000.0
2006-04-26 22:40:00,1.6533,1.6535,1.6532,1.6534,681500000.0
2006-04-26 22:45:00,1.6533,1.6535,1.6531,1.6532,545200000.0
2006-04-26 22:50:00,1.6533,1.6536,1.6533,1.6534,681500000.0
2006-04-26 22:55:00,1.6532,1.6537,1.6529,1.6534,545200000.0
2006-04-26 23:00:00,1.6533,1.6533,1.6519,1.6533,681500000.0
2006-04-26 23:05:00,1.6535,1.6537,1.653,1.6537,681500000.0
2006-04-26 23:10:00,1.6536,1.6538,1.6532,1.6533,681500000.0
2006-04-26 23:15:00,1.6534,1.6535,1.6529,1.6532,681500000.0
2006-04-26 23:20:00,1.6533,1.6536,1.6531,1.6534,681500000.0
2006-04-26 23:25:00,1.6533,1.6537,1.653,1.6534,545200000.0
2006-04-26 23:30:00,1.6535,1.6537,1.6525,1.6525,681500000.0
2006-04-26 23:35:00,1.6531,1.6534,1.6529,1.6529,545200000.0
2006-04-26 23:40:00,1.6528,1.6534,1.6527,1.6531,681500000.0
2006-04-26 23:45:00,1.653,1.6537,1.6528,1.6534,681500000.0
2006-04-26 23:50:00,1.6533,1.6534,1.6531,1.6531,545200000.0
2006-04-26 23:55:00,1.653,1.6535,1.653,1.6535,545200000.0
2006-04-27 00:00:00,1.6533,1.6535,1.6531,1.6531,545200000.0
2006-04-27 00:05:00,1.6532,1.6534,1.6531,1.6533,408900000.0
2006-04-27 00:10:00,1.6534,1.6536,1.6531,1.6532,408900000.0
2006-04-27 00:15:00,1.6531,1.6533,1.6526,1.6533,681500000.0
2006-04-27 00:20:00,1.6531,1.6533,1.6518,1.6525,681500000.0
2006-04-27 00:25:00,1.6524,1.6531,1.6523,1.6531,545200000.0
2006-04-27 00:30:00,1.653,1.6535,1.653,1.6532,681500000.0
2006-04-27 00:35:00,1.6533,1.6534,1.6531,1.6533,681500000.0
2006-04-27 00:40:00,1.6532,1.654,1.6532,1.654,681500000.0
2006-04-27 00:45:00,1.6538,1.6542,1.6529,1.653,681500000.0
2006-04-27 00:50:00,1.6532,1.6535,1.6525,1.6526,681500000.0
2006-04-27 00:55:00,1.6527,1.6534,1.6526,1.6534,681500000.0
2006-04-27 01:00:00,1.6535,1.6539,1.6532,1.6538,681500000.0
2006-04-27 01:05:00,1.6537,1.6542,1.653,1.6534,545200000.0
2006-04-27 01:10:00,1.6533,1.6535,1.6532,1.6532,681500000.0
2006-04-27 01:15:00,1.6533,1.6535,1.6526,1.6526,681500000.0
2006-04-27 01:20:00,1.6527,1.6528,1.6523,1.6525,545200000.0
2006-04-27 01:25:00,1.6522,1.6529,1.6522,1.6527,545200000.0
2006-04-27 01:30:00,1.6528,1.6529,1.6525,1.6528,681500000.0
2006-04-27 01:35:00,1.6529,1.653,1.6526,1.6528,681500000.0
2006-04-27 01:40:00,1.6527,1.6531,1.6527,1.6528,545200000.0
2006-04-27 01:45:00,1.6529,1.6531,1.652,1.652,681500000.0
2006-04-27 01:50:00,1.6521,1.6523,1.6519,1.6521,681500000.0
2006-04-27 01:55:00,1.6519,1.6524,1.6516,1.6523,681500000.0
2006-04-27 02:00:00,1.6521,1.6527,1.6518,1.6525,681500000.0
2006-04-27 02:05:00,1.6526,1.653,1.6521,1.6523,681500000.0
2006-04-27 02:10:00,1.6522,1.6522,1.6518,1.6519,681500000.0
2006-04-27 02:15:00,1.6521,1.6522,1.6515,1.6521,681500000.0
2006-04-27 02:20:00,1.652,1.6522,1.6518,1.652,545200000.0
2006-04-27 02:25:00,1.6521,1.6522,1.6519,1.652,681500000.0
2006-04-27 02:30:00,1.6521,1.6523,1.6517,1.6519,681500000.0
2006-04-27 02:35:00,1.652,1.6522,1.6518,1.6519,545200000.0
2006-04-27 02:40:00,1.652,1.6524,1.6519,1.652,681500000.0
2006-04-27 02:45:00,1.6523,1.6529,1.6521,1.6527,545200000.0
2006-04-27 02:50:00,1.6528,1.6533,1.6526,1.6528,681500000.0
2006-04-27 02:55:00,1.653,1.6532,1.6527,1.6531,681500000.0
2006-04-27 03:00:00,1.6532,1.6532,1.6526,1.6528,545200000.0
2006-04-27 03:05:00,1.6529,1.6537,1.6526,1.6537,681500000.0
2006-04-27 03:10:00,1.6538,1.6541,1.6533,1.6539,681500000.0
2006-04-27 03:15:00,1.6538,1.6539,1.6533,1.6537,545200000.0
2006-04-27 03:20:00,1.6538,1.6538,1.6529,1.653,681500000.0
2006-04-27 03:25:00,1.6531,1.6532,1.6523,1.6524,681500000.0
2006-04-27 03:30:00,1.6525,1.6531,1.6524,1.6527,681500000.0
2006-04-27 03:35:00,1.6528,1.6532,1.6525,1.6527,681500000.0
2006-04-27 03:40:00,1.6528,1.6537,1.6527,1.6529,681500000.0
2006-04-27 03:45:00,1.653,1.6531,1.6526,1.6529,681500000.0
2006-04-27 03:50:00,1.6528,1.654,1.6528,1.6539,681500000.0
2006-04-27 03:55:00,1.6538,1.6539,1.6532,1.6534,408900000.0
2006-04-27 04:00:00,1.6532,1.6535,1.653,1.6533,681500000.0
2006-04-27 04:05:00,1.6532,1.6536,1.6532,1.6533,681500000.0
2006-04-27 04:10:00,1.6532,1.6537,1.6531,1.6531,681500000.0
2006-04-27 04:15:00,1.653,1.653,1.6527,1.6527,545200000.0
2006-04-27 04:20:00,1.6529,1.6529,1.6522,1.6525,681500000.0
2006-04-27 04:25:00,1.6527,1.6528,1.6525,1.6525,545200000.0
2006-04-27 04:30:00,1.6524,1.6527,1.6524,1.6527,681500000.0
2006-04-27 04:35:00,1.6525,1.6525,1.652,1.6522,681500000.0
2006-04-27 04:40:00,1.6521,1.6522,1.6519,1.6521,681500000.0
2006-04-27 04:45:00,1.652,1.6523,1.652,1.6522,681500000.0
2006-04-27 04:50:00,1.6519,1.6522,1.6519,1.6522,681500000.0
2006-04-27 04:55:00,1.6521,1.6524,1.652,1.6522,408900000.0
2006-04-27 05:00:00,1.6521,1.6524,1.6521,1.6524,681500000.0
2006-04-27 05:05:00,1.6522,1.6522,1.6515,1.6518,681500000.0
2006-04-27 05:10:00,1.6519,1.6525,1.6518,1.6524,681500000.0
2006-04-27 05:15:00,1.6525,1.6526,1.6524,1.6525,545200000.0
2006-04-27 05:20:00,1.6527,1.6529,1.6525,1.6526,545200000.0
2006-04-27 05:25:00,1.6527,1.6528,1.6525,1.6527,681500000.0
2006-04-27 05:30:00,1.6526,1.6531,1.6525,1.6526,681500000.0
2006-04-27 05:35:00,1.6524,1.6526,1.6522,1.6524,681500000.0
2006-04-27 05:40:00,1.6525,1.6531,1.652,1.6526,681500000.0
2006-04-27 05:45:00,1.6525,1.6537,1.6524,1.6536,681500000.0
2006-04-27 05:50:00,1.6535,1.6546,1.6532,1.6546,681500000.0
2006-04-27 05:55:00,1.6545,1.6547,1.6538,1.6543,681500000.0
2006-04-27 06:00:00,1.6542,1.6545,1.6541,1.6544,545200000.0
2006-04-27 06:05:00,1.6543,1.6547,1.6543,1.6545,681500000.0
2006-04-27 06:10:00,1.6546,1.6547,1.6542,1.6544,681500000.0
2006-04-27 06:15:00,1.6543,1.6551,1.6541,1.6548,681500000.0
2006-04-27 06:20:00,1.6547,1.6549,1.654,1.6543,681500000.0
2006-04-27 06:25:00,1.6544,1.6546,1.6543,1.6545,681500000.0
2006-04-27 06:30:00,1.6546,1.6547,1.6539,1.6541,681500000.0
2006-04-27 06:35:00,1.654,1.6541,1.6537,1.6538,545200000.0
2006-04-27 06:40:00,1.6539,1.6542,1.6537,1.654,681500000.0
2006-04-27 06:45:00,1.6541,1.6548,1.6541,1.6545,681500000.0
2006-04-27 06:50:00,1.6546,1.6548,1.6545,1.6545,681500000.0
2006-04-27 06:55:00,1.6543,1.6546,1.6543,1.6545,408900000.0
2006-04-27 07:00:00,1.6546,1.6547,1.6544,1.6545,545200000.0
2006-04-27 07:05:00,1.6542,1.6552,1.6542,1.655,681500000.0
2006-04-27 07:10:00,1.6549,1.6552,1.6547,1.6549,681500000.0
2006-04-27 07:15:00,1.6548,1.6552,1.6547,1.6552,681500000.0
2006-04-27 07:20:00,1.6553,1.6557,1.6552,1.6554,681500000.0
2006-04-27 07:25:00,1.6555,1.6555,1.6552,1.6554,545200000.0
2006-04-27 07:30:00,1.6553,1.6556,1.6553,1.6555,681500000.0
2006-04-27 07:35:00,1.6556,1.6565,1.6555,1.6563,681500000.0
2006-04-27 07:40:00,1.6564,1.6565,1.6559,1.6563,681500000.0
2006-04-27 07:45:00,1.6562,1.6563,1.6557,1.6558,545200000.0
2006-04-27 07:50:00,1.6557,1.656,1.6548,1.6551,681500000.0
2006-04-27 07:55:00,1.655,1.6552,1.6545,1.6549,681500000.0
2006-04-27 08:00:00,1.6547,1.655,1.6545,1.6545,681500000.0
2006-04-27 08:05:00,1.6546,1.655,1.654,1.6545,681500000.0
2006-04-27 08:10:00,1.6546,1.6551,1.6545,1.6546,681500000.0
2006-04-27 08:15:00,1.6547,1.6551,1.6544,1.655,681500000.0
2006-04-27 08:20:00,1.6551,1.6552,1.6548,1.6552,681500000.0
2006-04-27 08:25:00,1.6553,1.6553,1.6542,1.6547,681500000.0
2006-04-27 08:30:00,1.6546,1.6549,1.6541,1.6544,681500000.0
2006-04-27 08:35:00,1.6543,1.6546,1.6541,1.6542,681500000.0
2006-04-27 08:40:00,1.6543,1.6549,1.6542,1.6546,681500000.0
2006-04-27 08:45:00,1.6545,1.6546,1.6541,1.6544,681500000.0
2006-04-27 08:50:00,1.6545,1.6549,1.654,1.6541,681500000.0
2006-04-27 08:55:00,1.6542,1.6544,1.6538,1.6538,681500000.0
2006-04-27 09:00:00,1.6539,1.6547,1.6536,1.6545,681500000.0
2006-04-27 09:05:00,1.6546,1.6546,1.6533,1.6534,681500000.0
2006-04-27 09:10:00,1.6535,1.6537,1.6532,1.6536,681500000.0
2006-04-27 09:15:00,1.6537,1.6537,1.6527,1.6529,681500000.0
2006-04-27 09:20:00,1.6528,1.6541,1.6528,1.6537,681500000.0
2006-04-27 09:25:00,1.6536,1.6541,1.6534,1.6538,681500000.0
2006-04-27 09:30:00,1.6539,1.6539,1.6527,1.6532,681500000.0
2006-04-27 09:35:00,1.6531,1.6536,1.6528,1.6536,681500000.0
2006-04-27 09:40:00,1.6537,1.6537,1.6531,1.6533,681500000.0
2006-04-27 09:45:00,1.6532,1.6541,1.6528,1.6538,681500000.0
2006-04-27 09:50:00,1.6539,1.654,1.6537,1.6539,681500000.0
2006-04-27 09:55:00,1.6538,1.654,1.6535,1.6537,681500000.0
2006-04-27 10:00:00,1.6538,1.6542,1.6537,1.6541,681500000.0
2006-04-27 10:05:00,1.654,1.6544,1.6537,1.654,681500000.0
2006-04-27 10:10:00,1.6539,1.6545,1.6537,1.6545,681500000.0
2006-04-27 10:15:00,1.6544,1.6548,1.654,1.654,681500000.0
2006-04-27 10:20:00,1.6541,1.6542,1.6528,1.653,681500000.0
2006-04-27 10:25:00,1.6528,1.6535,1.6527,1.6527,681500000.0
2006-04-27 10:30:00,1.6526,1.6536,1.6523,1.6525,681500000.0
2006-04-27 10:35:00,1.6524,1.6525,1.6514,1.6514,681500000.0
2006-04-27 10:40:00,1.6516,1.652,1.6514,1.6518,681500000.0
2006-04-27 10:45:00,1.6519,1.6521,1.6515,1.652,681500000.0
2006-04-27 10:50:00,1.6518,1.6534,1.6518,1.6534,681500000.0
2006-04-27 10:55:00,1.6533,1.6537,1.653,1.6537,681500000.0
2006-04-27 11:00:00,1.6536,1.6538,1.6535,1.6536,681500000.0
2006-04-27 11:05:00,1.6535,1.6537,1.6528,1.6529,681500000.0
2006-04-27 11:10:00,1.653,1.6545,1.6529,1.6544,681500000.0
2006-04-27 11:15:00,1.6542,1.6545,1.6536,1.6538,681500000.0
2006-04-27 11:20:00,1.6539,1.654,1.6533,1.6535,545200000.0
2006-04-27 11:25:00,1.6533,1.6537,1.6525,1.6526,681500000.0
2006-04-27 11:30:00,1.6527,1.6527,1.6517,1.6521,681500000.0
2006-04-27 11:35:00,1.652,1.6521,1.6512,1.6515,545200000.0
2006-04-27 11:40:00,1.6516,1.6522,1.6515,1.652,681500000.0
2006-04-27 11:45:00,1.6519,1.6524,1.6519,1.6522,681500000.0
2006-04-27 11:50:00,1.6521,1.6523,1.6521,1.6523,408900000.0
2006-04-27 11:55:00,1.6522,1.6527,1.6521,1.6526,545200000.0
2006-04-27 12:00:00,1.6528,1.6554,1.6528,1.6545,681500000.0
2006-04-27 12:05:00,1.6546,1.6554,1.6541,1.6553,681500000.0
2006-04-27 12:10:00,1.6552,1.6568,1.6547,1.6564,681500000.0
2006-04-27 12:15:00,1.6563,1.6576,1.6552,1.6554,681500000.0
2006-04-27 12:20:00,1.6552,1.6559,1.655,1.6554,681500000.0
2006-04-27 12:25:00,1.6553,1.6557,1.6548,1.6552,681500000.0
2006-04-27 12:30:00,1.6553,1.6562,1.6552,1.6558,681500000.0
2006-04-27 12:35:00,1.6559,1.6563,1.6547,1.6553,681500000.0
2006-04-27 12:40:00,1.6554,1.6563,1.6549,1.6557,681500000.0
2006-04-27 12:45:00,1.6556,1.6562,1.6553,1.6557,681500000.0
2006-04-27 12:50:00,1.6558,1.656,1.6548,1.6554,681500000.0
2006-04-27 12:55:00,1.6555,1.6561,1.6552,1.6553,681500000.0
2006-04-27 13:00:00,1.6552,1.656,1.6552,1.6558,681500000.0
2006-04-27 13:05:00,1.6559,1.6571,1.6556,1.657,681500000.0
2006-04-27 13:10:00,1.6569,1.6569,1.6554,1.6554,681500000.0
2006-04-27 13:15:00,1.6556,1.6569,1.6551,1.6564,681500000.0
2006-04-27 13:20:00,1.6565,1.6568,1.6556,1.6558,681500000.0
2006-04-27 13:25:00,1.6556,1.6558,1.6547,1.655,681500000.0
2006-04-27 13:30:00,1.6551,1.6562,1.6548,1.6562,681500000.0
2006-04-27 13:35:00,1.656,1.6562,1.6552,1.6552,681500000.0
2006-04-27 13:40:00,1.655,1.6562,1.6549,1.6556,681500000.0
2006-04-27 13:45:00,1.6557,1.6561,1.6546,1.6547,681500000.0
2006-04-27 13:50:00,1.6549,1.655,1.6538,1.6544,681500000.0
2006-04-27 13:55:00,1.6545,1.6548,1.654,1.6545,681500000.0
2006-04-27 14:00:00,1.6546,1.6553,1.6541,1.6544,681500000.0
2006-04-27 14:05:00,1.6546,1.6549,1.6542,1.6547,408900000.0
2006-04-27 14:10:00,1.6548,1.655,1.6538,1.654,681500000.0
2006-04-27 14:15:00,1.6538,1.6544,1.6537,1.6544,681500000.0
2006-04-27 14:20:00,1.6543,1.6554,1.6543,1.655,681500000.0
2006-04-27 14:25:00,1.6551,1.6561,1.6551,1.6556,681500000.0
2006-04-27 14:30:00,1.6555,1.6559,1.6548,1.6557,681500000.0
2006-04-27 14:35:00,1.6556,1.6566,1.6555,1.6559,681500000.0
2006-04-27 14:40:00,1.6561,1.6563,1.6556,1.6559,681500000.0
2006-04-27 14:45:00,1.6561,1.6561,1.6554,1.6556,681500000.0
2006-04-27 14:50:00,1.6557,1.6565,1.6555,1.6562,681500000.0
2006-04-27 14:55:00,1.6563,1.6563,1.6553,1.6555,681500000.0
2006-04-27 15:00:00,1.6556,1.6565,1.6554,1.6562,681500000.0
2006-04-27 15:05:00,1.656,1.6567,1.6556,1.6564,681500000.0
2006-04-27 15:10:00,1.6565,1.6568,1.6558,1.6562,681500000.0
2006-04-27 15:15:00,1.656,1.6563,1.6555,1.6555,681500000.0
2006-04-27 15:20:00,1.6554,1.6565,1.6554,1.6563,681500000.0
2006-04-27 15:25:00,1.6564,1.6566,1.6552,1.6554,681500000.0
2006-04-27 15:30:00,1.6553,1.6565,1.6552,1.6563,681500000.0
2006-04-27 15:35:00,1.6562,1.6563,1.6556,1.6557,681500000.0
2006-04-27 15:40:00,1.6556,1.6561,1.655,1.6561,681500000.0
2006-04-27 15:45:00,1.6563,1.6567,1.6557,1.6566,681500000.0
2006-04-27 15:50:00,1.6565,1.6567,1.655,1.6551,681500000.0
2006-04-27 15:55:00,1.6549,1.6553,1.6545,1.6545,681500000.0
2006-04-27 16:00:00,1.6544,1.6586,1.6543,1.6565,681500000.0
2006-04-27 16:05:00,1.6569,1.6576,1.6539,1.6549,681500000.0
2006-04-27 16:10:00,1.6552,1.6557,1.6542,1.6551,681500000.0
2006-04-27 16:15:00,1.655,1.6553,1.6532,1.6536,681500000.0
2006-04-27 16:20:00,1.6538,1.6547,1.6529,1.6534,681500000.0
2006-04-27 16:25:00,1.6531,1.6539,1.6525,1.6537,681500000.0
2006-04-27 16:30:00,1.6542,1.6546,1.6521,1.653,681500000.0
2006-04-27 16:35:00,1.6527,1.6536,1.6516,1.6527,681500000.0
2006-04-27 16:40:00,1.6529,1.6548,1.6527,1.6536,681500000.0
2006-04-27 16:45:00,1.6537,1.656,1.653,1.6557,681500000.0
2006-04-27 16:50:00,1.6559,1.6564,1.6552,1.656,681500000.0
2006-04-27 16:55:00,1.6559,1.6568,1.6553,1.6555,681500000.0
2006-04-27 17:00:00,1.6554,1.6564,1.6553,1.6556,681500000.0
2006-04-27 17:05:00,1.6558,1.6561,1.6548,1.6552,681500000.0
2006-04-27 17:10:00,1.6553,1.6555,1.6546,1.6549,681500000.0
2006-04-27 17:15:00,1.655,1.6553,1.6542,1.6543,681500000.0
2006-04-27 17:20:00,1.6542,1.6547,1.6535,1.6538,681500000.0
2006-04-27 17:25:00,1.6539,1.6546,1.6534,1.6539,681500000.0
2006-04-27 17:30:00,1.6538,1.6542,1.6535,1.6537,681500000.0
2006-04-27 17:35:00,1.6536,1.6547,1.6535,1.6539,681500000.0
2006-04-27 17:40:00,1.654,1.6552,1.6537,1.6548,681500000.0
2006-04-27 17:45:00,1.6549,1.6558,1.6547,1.6552,681500000.0
2006-04-27 17:50:00,1.6551,1.6555,1.6522,1.6548,681500000.0
2006-04-27 17:55:00,1.6547,1.6555,1.6537,1.6553,681500000.0
2006-04-27 18:00:00,1.6554,1.657,1.6552,1.656,681500000.0
2006-04-27 18:05:00,1.6559,1.656,1.6549,1.6553,681500000.0
2006-04-27 18:10:00,1.6552,1.6555,1.6538,1.6544,681500000.0
2006-04-27 18:15:00,1.6543,1.6546,1.6535,1.6535,681500000.0
2006-04-27 18:20:00,1.6536,1.6546,1.6533,1.6546,681500000.0
2006-04-27 18:25:00,1.6545,1.6551,1.654,1.6543,681500000.0
2006-04-27 18:30:00,1.6545,1.6547,1.6533,1.6539,681500000.0
2006-04-27 18:35:00,1.654,1.6544,1.6534,1.6538,681500000.0
2006-04-27 18:40:00,1.6536,1.654,1.6532,1.6537,681500000.0
2006-04-27 18:45:00,1.6538,1.6546,1.6531,1.6544,681500000.0
2006-04-27 18:50:00,1.6545,1.6551,1.6542,1.6545,681500000.0
2006-04-27 18:55:00,1.6543,1.6555,1.6543,1.6551,681500000.0
2006-04-27 19:00:00,1.6555,1.6559,1.6552,1.6555,681500000.0
2006-04-27 19:05:00,1.6554,1.6557,1.6548,1.6552,681500000.0
2006-04-27 19:10:00,1.6551,1.6553,1.655,1.6553,681500000.0
2006-04-27 19:15:00,1.6552,1.6553,1.6546,1.6548,681500000.0
2006-04-27 19:20:00,1.6549,1.6552,1.6547,1.6552,681500000.0
2006-04-27 19:25:00,1.6551,1.6554,1.6543,1.6546,681500000.0
2006-04-27 19:30:00,1.6547,1.6557,1.6546,1.6556,681500000.0
2006-04-27 19:35:00,1.6555,1.656,1.6553,1.6554,681500000.0
2006-04-27 19:40:00,1.6556,1.6557,1.655,1.6552,681500000.0
2006-04-27 19:45:00,1.6551,1.6568,1.655,1.6563,681500000.0
2006-04-27 19:50:00,1.6562,1.6563,1.6552,1.6554,681500000.0
2006-04-27 19:55:00,1.6553,1.6554,1.6551,1.6554,681500000.0
2006-04-27 20:00:00,1.6553,1.6559,1.6553,1.6558,681500000.0
2006-04-27 20:05:00,1.6557,1.656,1.6556,1.6558,681500000.0
2006-04-27 20:10:00,1.6557,1.6557,1.6552,1.6555,681500000.0
2006-04-27 20:15:00,1.6554,1.6561,1.6552,1.6559,681500000.0
2006-04-27 20:20:00,1.656,1.6564,1.6559,1.6562,681500000.0
2006-04-27 20:25:00,1.6563,1.6575,1.6563,1.6572,681500000.0
2006-04-27 20:30:00,1.6573,1.6574,1.6566,1.6566,681500000.0
2006-04-27 20:35:00,1.6567,1.657,1.6562,1.6565,681500000.0
2006-04-27 20:40:00,1.6566,1.6569,1.6564,1.6568,681500000.0
2006-04-27 20:45:00,1.6569,1.657,1.6563,1.6567,681500000.0
2006-04-27 20:50:00,1.6566,1.6574,1.6565,1.6571,681500000.0
2006-04-27 20:55:00,1.657,1.6573,1.6563,1.6564,681500000.0
2006-04-27 21:00:00,1.6563,1.6569,1.6561,1.6561,681500000.0
2006-04-27 21:05:00,1.656,1.6564,1.656,1.656,681500000.0
2006-04-27 21:10:00,1.6561,1.6562,1.6559,1.6559,681500000.0
2006-04-27 21:15:00,1.656,1.6561,1.6555,1.6556,681500000.0
2006-04-27 21:20:00,1.6557,1.656,1.6557,1.6559,545200000.0
2006-04-27 21:25:00,1.656,1.6564,1.6559,1.656,681500000.0
2006-04-27 21:30:00,1.6561,1.6563,1.6556,1.6561,681500000.0
2006-04-27 21:35:00,1.6562,1.6562,1.6554,1.6556,681500000.0
2006-04-27 21:40:00,1.6555,1.6558,1.6555,1.6555,545200000.0
2006-04-27 21:45:00,1.6556,1.6561,1.6554,1.6556,681500000.0
2006-04-27 21:50:00,1.6557,1.6563,1.6557,1.6563,545200000.0
2006-04-27 21:55:00,1.6561,1.6563,1.6559,1.656,545200000.0
2006-04-27 22:00:00,1.6559,1.6563,1.6559,1.6561,681500000.0
2006-04-27 22:05:00,1.6559,1.6562,1.6557,1.6562,681500000.0
2006-04-27 22:10:00,1.6563,1.6565,1.6557,1.6558,681500000.0
2006-04-27 22:15:00,1.6557,1.6558,1.6553,1.6554,681500000.0
2006-04-27 22:20:00,1.6553,1.6553,1.6539,1.654,681500000.0
2006-04-27 22:25:00,1.6542,1.6553,1.654,1.6552,681500000.0
2006-04-27 22:30:00,1.6551,1.6553,1.6546,1.6547,545200000.0
2006-04-27 22:35:00,1.6549,1.6554,1.6543,1.6544,681500000.0
2006-04-27 22:40:00,1.6545,1.6549,1.6544,1.6549,681500000.0
2006-04-27 22:45:00,1.6548,1.6562,1.6548,1.6559,681500000.0
2006-04-27 22:50:00,1.656,1.6568,1.656,1.6565,681500000.0
2006-04-27 22:55:00,1.6566,1.6567,1.6563,1.6565,681500000.0
2006-04-27 23:00:00,1.6564,1.6567,1.6559,1.6563,681500000.0
2006-04-27 23:05:00,1.6564,1.6568,1.6556,1.6564,681500000.0
2006-04-27 23:10:00,1.6563,1.6564,1.6546,1.6552,681500000.0
2006-04-27 23:15:00,1.6554,1.6558,1.6554,1.6557,681500000.0
2006-04-27 23:20:00,1.6558,1.6563,1.6554,1.6562,545200000.0
2006-04-27 23:25:00,1.6563,1.6567,1.6561,1.6566,681500000.0
2006-04-27 23:30:00,1.6567,1.6569,1.6561,1.6564,681500000.0
2006-04-27 23:35:00,1.6566,1.6566,1.6559,1.6563,545200000.0
2006-04-27 23:40:00,1.6561,1.6562,1.6555,1.6556,681500000.0
2006-04-27 23:45:00,1.6561,1.6565,1.6556,1.6557,545200000.0
2006-04-27 23:50:00,1.6555,1.6559,1.6553,1.6554,681500000.0
2006-04-27 23:55:00,1.6552,1.6554,1.6552,1.6553,681500000.0
2006-04-28 00:00:00,1.6552,1.6554,1.6551,1.6554,681500000.0
2006-04-28 00:05:00,1.6555,1.6555,1.6552,1.6552,681500000.0
2006-04-28 00:10:00,1.6551,1.6556,1.6547,1.6555,681500000.0
2006-04-28 00:15:00,1.6556,1.6558,1.6553,1.6555,545200000.0
2006-04-28 00:20:00,1.6554,1.656,1.6554,1.6557,408900000.0
2006-04-28 00:25:00,1.6556,1.6563,1.6555,1.6562,681500000.0
2006-04-28 00:30:00,1.6563,1.6569,1.6561,1.6569,681500000.0
2006-04-28 00:35:00,1.6568,1.6573,1.6568,1.6571,681500000.0
2006-04-28 00:40:00,1.657,1.6572,1.6566,1.6572,681500000.0
2006-04-28 00:45:00,1.6575,1.6582,1.6574,1.658,545200000.0
2006-04-28 00:50:00,1.6579,1.6582,1.6576,1.6581,681500000.0
2006-04-28 00:55:00,1.6582,1.6585,1.658,1.6584,545200000.0
2006-04-28 01:00:00,1.6583,1.6584,1.6572,1.6574,681500000.0
2006-04-28 01:05:00,1.6575,1.6577,1.6572,1.6572,681500000.0
2006-04-28 01:10:00,1.6571,1.6571,1.6566,1.657,681500000.0
2006-04-28 01:15:00,1.6571,1.6571,1.6565,1.6569,681500000.0
2006-04-28 01:20:00,1.657,1.6582,1.6569,1.6582,545200000.0
2006-04-28 01:25:00,1.6581,1.6584,1.6571,1.6571,681500000.0
2006-04-28 01:30:00,1.6572,1.6574,1.6568,1.657,681500000.0
2006-04-28 01:35:00,1.6571,1.6577,1.6571,1.6574,681500000.0
2006-04-28 01:40:00,1.6575,1.6579,1.6574,1.6575,681500000.0
2006-04-28 01:45:00,1.6576,1.6577,1.6573,1.6574,681500000.0
2006-04-28 01:50:00,1.6575,1.6578,1.6574,1.6578,272600000.0
2006-04-28 01:55:00,1.6577,1.6589,1.6574,1.6582,681500000.0
2006-04-28 02:00:00,1.6581,1.6587,1.6581,1.6586,681500000.0
2006-04-28 02:05:00,1.6585,1.6587,1.6581,1.6584,681500000.0
2006-04-28 02:10:00,1.6585,1.6585,1.658,1.6583,681500000.0
2006-04-28 02:15:00,1.6582,1.6584,1.6578,1.658,681500000.0
2006-04-28 02:20:00,1.6579,1.6582,1.6577,1.6579,681500000.0
2006-04-28 02:25:00,1.6581,1.6581,1.6574,1.658,681500000.0
2006-04-28 02:30:00,1.6581,1.6581,1.6571,1.6573,681500000.0
2006-04-28 02:35:00,1.6574,1.6576,1.657,1.6572,681500000.0
2006-04-28 02:40:00,1.6573,1.6574,1.6567,1.6569,681500000.0
2006-04-28 02:45:00,1.6568,1.6572,1.6567,1.6569,681500000.0
2006-04-28 02:50:00,1.657,1.6582,1.657,1.6581,681500000.0
2006-04-28 02:55:00,1.658,1.6587,1.6577,1.6582,681500000.0
2006-04-28 03:00:00,1.6583,1.6588,1.658,1.6584,681500000.0
2006-04-28 03:05:00,1.6586,1.6589,1.658,1.6589,681500000.0
2006-04-28 03:10:00,1.6588,1.6591,1.6584,1.6586,681500000.0
2006-04-28 03:15:00,1.6587,1.6588,1.6585,1.6587,681500000.0
2006-04-28 03:20:00,1.6589,1.6589,1.6582,1.6585,681500000.0
2006-04-28 03:25:00,1.6584,1.6588,1.6582,1.6586,681500000.0
2006-04-28 03:30:00,1.6587,1.6591,1.6583,1.6586,681500000.0
2006-04-28 03:35:00,1.6587,1.659,1.658,1.6584,681500000.0
2006-04-28 03:40:00,1.6583,1.6594,1.6581,1.6591,681500000.0
2006-04-28 03:45:00,1.6589,1.6593,1.6587,1.6588,681500000.0
2006-04-28 03:50:00,1.659,1.6595,1.6586,1.6595,681500000.0
2006-04-28 03:55:00,1.6594,1.6594,1.6587,1.659,681500000.0
2006-04-28 04:00:00,1.6591,1.6593,1.6584,1.6587,681500000.0
2006-04-28 04:05:00,1.6586,1.659,1.6585,1.6587,545200000.0
2006-04-28 04:10:00,1.6586,1.6592,1.6585,1.6588,681500000.0
2006-04-28 04:15:00,1.6587,1.659,1.6586,1.6588,545200000.0
2006-04-28 04:20:00,1.6589,1.659,1.6587,1.6587,545200000.0
2006-04-28 04:25:00,1.6588,1.6589,1.6579,1.6582,681500000.0
2006-04-28 04:30:00,1.6586,1.659,1.6583,1.6588,681500000.0
2006-04-28 04:35:00,1.6587,1.6593,1.6586,1.659,681500000.0
2006-04-28 04:40:00,1.6591,1.6592,1.6583,1.6584,681500000.0
2006-04-28 04:45:00,1.6582,1.6584,1.6576,1.6583,681500000.0
2006-04-28 04:50:00,1.6584,1.6584,1.6581,1.6584,681500000.0
2006-04-28 04:55:00,1.6583,1.6591,1.6583,1.6591,681500000.0
2006-04-28 05:00:00,1.659,1.6593,1.6588,1.659,681500000.0
2006-04-28 05:05:00,1.6591,1.6597,1.6589,1.6595,681500000.0
2006-04-28 05:10:00,1.6596,1.6596,1.6593,1.6595,681500000.0
2006-04-28 05:15:00,1.6594,1.6596,1.659,1.6592,681500000.0
2006-04-28 05:20:00,1.6591,1.6592,1.6588,1.6591,681500000.0
2006-04-28 05:25:00,1.659,1.6592,1.6589,1.6592,545200000.0
2006-04-28 05:30:00,1.6591,1.6598,1.659,1.6594,681500000.0
2006-04-28 05:35:00,1.6595,1.6595,1.6589,1.659,408900000.0
2006-04-28 05:40:00,1.6589,1.6591,1.6586,1.6588,681500000.0
2006-04-28 05:45:00,1.6587,1.6587,1.6582,1.6586,681500000.0
2006-04-28 05:50:00,1.6587,1.6588,1.658,1.6581,681500000.0
2006-04-28 05:55:00,1.6583,1.6591,1.6583,1.6587,681500000.0
2006-04-28 06:00:00,1.6586,1.6596,1.6585,1.6594,545200000.0
2006-04-28 06:05:00,1.6595,1.66,1.659,1.659,681500000.0
2006-04-28 06:10:00,1.6591,1.6594,1.6589,1.6589,681500000.0
2006-04-28 06:15:00,1.6587,1.6592,1.6587,1.6587,681500000.0
2006-04-28 06:20:00,1.6588,1.6589,1.6586,1.6587,681500000.0
2006-04-28 06:25:00,1.6586,1.6586,1.658,1.6584,681500000.0
2006-04-28 06:30:00,1.6585,1.6587,1.6583,1.6587,681500000.0
2006-04-28 06:35:00,1.6586,1.6591,1.6584,1.6589,408900000.0
2006-04-28 06:40:00,1.659,1.6593,1.6588,1.6589,545200000.0
2006-04-28 06:45:00,1.6588,1.659,1.6587,1.6588,681500000.0
2006-04-28 06:50:00,1.6589,1.6592,1.6587,1.6591,681500000.0
2006-04-28 06:55:00,1.659,1.6593,1.6587,1.6592,545200000.0
2006-04-28 07:00:00,1.6593,1.6594,1.659,1.6591,681500000.0
2006-04-28 07:05:00,1.659,1.6592,1.6588,1.6588,681500000.0
2006-04-28 07:10:00,1.6589,1.6592,1.6588,1.6588,545200000.0
2006-04-28 07:15:00,1.6587,1.6592,1.6587,1.659,681500000.0
2006-04-28 07:20:00,1.6589,1.6592,1.6588,1.6589,681500000.0
2006-04-28 07:25:00,1.659,1.6591,1.6585,1.6587,681500000.0
2006-04-28 07:30:00,1.6588,1.6597,1.6588,1.6596,681500000.0
2006-04-28 07:35:00,1.6597,1.6597,1.6591,1.6592,545200000.0
2006-04-28 07:40:00,1.6591,1.6597,1.659,1.6592,681500000.0
2006-04-28 07:45:00,1.6593,1.6598,1.6592,1.6598,681500000.0
2006-04-28 07:50:00,1.6597,1.6601,1.6594,1.6597,681500000.0
2006-04-28 07:55:00,1.6598,1.6605,1.6596,1.6605,681500000.0
2006-04-28 08:00:00,1.6607,1.661,1.6602,1.6604,681500000.0
2006-04-28 08:05:00,1.6603,1.661,1.6603,1.6608,681500000.0
2006-04-28 08:10:00,1.6607,1.6611,1.6604,1.6611,681500000.0
2006-04-28 08:15:00,1.6609,1.6621,1.6609,1.662,681500000.0
2006-04-28 08:20:00,1.6619,1.6621,1.6609,1.6617,681500000.0
2006-04-28 08:25:00,1.6618,1.6634,1.6615,1.6622,681500000.0
2006-04-28 08:30:00,1.6624,1.6627,1.6614,1.6614,681500000.0
2006-04-28 08:35:00,1.6613,1.6616,1.6601,1.6608,681500000.0
2006-04-28 08:40:00,1.6605,1.6612,1.6602,1.6606,681500000.0
2006-04-28 08:45:00,1.6605,1.6613,1.6598,1.661,681500000.0
2006-04-28 08:50:00,1.6609,1.6617,1.6605,1.6614,681500000.0
2006-04-28 08:55:00,1.6613,1.6616,1.661,1.6613,681500000.0
2006-04-28 09:00:00,1.6615,1.6615,1.6608,1.6609,681500000.0
2006-04-28 09:05:00,1.6608,1.6614,1.6607,1.6608,681500000.0
2006-04-28 09:10:00,1.6607,1.6614,1.6605,1.6606,681500000.0
2006-04-28 09:15:00,1.6605,1.6616,1.6602,1.6613,681500000.0
2006-04-28 09:20:00,1.6614,1.662,1.6613,1.6614,681500000.0
2006-04-28 09:25:00,1.6613,1.6615,1.6609,1.6613,681500000.0
2006-04-28 09:30:00,1.6612,1.6618,1.6605,1.661,681500000.0
2006-04-28 09:35:00,1.6611,1.6627,1.6611,1.6626,681500000.0
2006-04-28 09:40:00,1.6625,1.6629,1.662,1.662,681500000.0
2006-04-28 09:45:00,1.6619,1.6621,1.6617,1.6617,681500000.0
2006-04-28 09:50:00,1.6618,1.6627,1.6612,1.6616,681500000.0
2006-04-28 09:55:00,1.6618,1.6621,1.6613,1.6613,681500000.0
2006-04-28 10:00:00,1.6612,1.6619,1.6612,1.6616,681500000.0
2006-04-28 10:05:00,1.6617,1.6622,1.6613,1.6619,681500000.0
2006-04-28 10:10:00,1.6621,1.6624,1.6615,1.6621,681500000.0
2006-04-28 10:15:00,1.662,1.6629,1.6616,1.6627,681500000.0
2006-04-28 10:20:00,1.6628,1.6628,1.6621,1.6626,681500000.0
2006-04-28 10:25:00,1.6625,1.6627,1.6621,1.6622,681500000.0
2006-04-28 10:30:00,1.6621,1.6631,1.662,1.6627,681500000.0
2006-04-28 10:35:00,1.6626,1.6638,1.6619,1.6619,681500000.0
2006-04-28 10:40:00,1.662,1.6625,1.6619,1.662,681500000.0
2006-04-28 10:45:00,1.6621,1.6623,1.6615,1.662,681500000.0
2006-04-28 10:50:00,1.6618,1.6621,1.6613,1.6617,681500000.0
2006-04-28 10:55:00,1.6618,1.662,1.6607,1.6608,681500000.0
2006-04-28 11:00:00,1.6611,1.6612,1.6605,1.6609,681500000.0
2006-04-28 11:05:00,1.661,1.6612,1.6602,1.6605,681500000.0
2006-04-28 11:10:00,1.6603,1.661,1.6601,1.6606,681500000.0
2006-04-28 11:15:00,1.6607,1.6612,1.6605,1.6608,681500000.0
2006-04-28 11:20:00,1.6609,1.6619,1.6607,1.6616,681500000.0
2006-04-28 11:25:00,1.6615,1.6624,1.6614,1.6622,681500000.0
2006-04-28 11:30:00,1.6621,1.6631,1.661,1.6612,681500000.0
2006-04-28 11:35:00,1.661,1.6614,1.6597,1.6599,681500000.0
2006-04-28 11:40:00,1.6601,1.6603,1.6597,1.66,681500000.0
2006-04-28 11:45:00,1.6599,1.6605,1.6598,1.6602,681500000.0
2006-04-28 11:50:00,1.6604,1.6605,1.6594,1.6594,681500000.0
2006-04-28 11:55:00,1.6593,1.6593,1.6583,1.6587,681500000.0
2006-04-28 12:00:00,1.6585,1.6596,1.6582,1.6593,681500000.0
2006-04-28 12:05:00,1.6594,1.6597,1.6591,1.6592,681500000.0
2006-04-28 12:10:00,1.6593,1.66,1.659,1.659,681500000.0
2006-04-28 12:15:00,1.6592,1.6601,1.6588,1.6601,681500000.0
2006-04-28 12:20:00,1.6599,1.6603,1.659,1.6592,681500000.0
2006-04-28 12:25:00,1.6593,1.66,1.6593,1.6596,681500000.0
2006-04-28 12:30:00,1.6594,1.6596,1.6591,1.6594,681500000.0
2006-04-28 12:35:00,1.6593,1.6598,1.6591,1.6597,681500000.0
2006-04-28 12:40:00,1.6598,1.6603,1.6595,1.6601,681500000.0
2006-04-28 12:45:00,1.6602,1.6605,1.6598,1.6602,681500000.0
2006-04-28 12:50:00,1.6603,1.6605,1.6599,1.6603,681500000.0
2006-04-28 12:55:00,1.6602,1.6607,1.6599,1.6607,681500000.0
2006-04-28 13:00:00,1.6608,1.6608,1.6601,1.6608,681500000.0
2006-04-28 13:05:00,1.6609,1.661,1.6598,1.6599,681500000.0
2006-04-28 13:10:00,1.66,1.6604,1.6597,1.66,681500000.0
2006-04-28 13:15:00,1.6599,1.66,1.6593,1.6596,681500000.0
2006-04-28 13:20:00,1.6595,1.6596,1.6584,1.6591,681500000.0
2006-04-28 13:25:00,1.659,1.6593,1.6584,1.6585,681500000.0
2006-04-28 13:30:00,1.6586,1.6588,1.6576,1.6579,681500000.0
2006-04-28 13:35:00,1.6578,1.6585,1.6578,1.6584,681500000.0
2006-04-28 13:40:00,1.6583,1.6584,1.6578,1.658,681500000.0
2006-04-28 13:45:00,1.6579,1.6585,1.6579,1.6584,681500000.0
2006-04-28 13:50:00,1.6583,1.6591,1.6583,1.659,681500000.0
2006-04-28 13:55:00,1.6591,1.6595,1.6588,1.6593,681500000.0
2006-04-28 14:00:00,1.6592,1.6592,1.6589,1.6589,545200000.0
2006-04-28 14:05:00,1.659,1.6598,1.6589,1.6593,681500000.0
2006-04-28 14:10:00,1.6592,1.6596,1.6591,1.6591,681500000.0
2006-04-28 14:15:00,1.6594,1.6594,1.6578,1.6579,681500000.0
2006-04-28 14:20:00,1.6577,1.6581,1.6571,1.6577,681500000.0
2006-04-28 14:25:00,1.6578,1.6586,1.6571,1.6584,681500000.0
2006-04-28 14:30:00,1.6577,1.66,1.6576,1.6591,681500000.0
2006-04-28 14:35:00,1.6592,1.6599,1.6589,1.6599,681500000.0
2006-04-28 14:40:00,1.6597,1.6602,1.6589,1.6589,681500000.0
2006-04-28 14:45:00,1.659,1.6608,1.6589,1.6607,681500000.0
2006-04-28 14:50:00,1.6605,1.6609,1.66,1.6607,681500000.0
2006-04-28 14:55:00,1.6606,1.661,1.6598,1.6609,681500000.0
2006-04-28 15:00:00,1.661,1.6611,1.6597,1.6601,681500000.0
2006-04-28 15:05:00,1.6599,1.6604,1.6589,1.66,681500000.0
2006-04-28 15:10:00,1.6599,1.66,1.6589,1.6594,681500000.0
2006-04-28 15:15:00,1.659,1.6595,1.6587,1.6587,681500000.0
2006-04-28 15:20:00,1.6586,1.6594,1.6584,1.6593,681500000.0
2006-04-28 15:25:00,1.659,1.6597,1.6586,1.6587,681500000.0
2006-04-28 15:30:00,1.6586,1.6589,1.6581,1.6588,681500000.0
2006-04-28 15:35:00,1.6587,1.6594,1.6584,1.6592,681500000.0
2006-04-28 15:40:00,1.6593,1.66,1.6585,1.6599,681500000.0
2006-04-28 15:45:00,1.6598,1.6603,1.6592,1.6603,681500000.0
2006-04-28 15:50:00,1.6602,1.6607,1.6596,1.6598,681500000.0
2006-04-28 15:55:00,1.66,1.6603,1.6595,1.6601,681500000.0
2006-04-28 16:00:00,1.66,1.6611,1.6595,1.6608,681500000.0
2006-04-28 16:05:00,1.6607,1.6613,1.66,1.6605,681500000.0
2006-04-28 16:10:00,1.6606,1.6612,1.6601,1.6601,681500000.0
2006-04-28 16:15:00,1.6603,1.6611,1.66,1.6606,681500000.0
2006-04-28 16:20:00,1.6607,1.6609,1.6603,1.6604,681500000.0
2006-04-28 16:25:00,1.6603,1.6606,1.6595,1.6602,681500000.0
2006-04-28 16:30:00,1.6601,1.6607,1.6598,1.6602,681500000.0
2006-04-28 16:35:00,1.6604,1.6609,1.6599,1.6604,681500000.0
2006-04-28 16:40:00,1.6605,1.6609,1.6596,1.6596,681500000.0
2006-04-28 16:45:00,1.6598,1.6606,1.6595,1.6604,681500000.0
2006-04-28 16:50:00,1.6603,1.6606,1.6598,1.6599,681500000.0
2006-04-28 16:55:00,1.6601,1.6603,1.6588,1.6592,681500000.0
2006-04-28 17:00:00,1.6593,1.6605,1.6589,1.6601,681500000.0
2006-04-28 17:05:00,1.66,1.6641,1.6597,1.6638,681500000.0
2006-04-28 17:10:00,1.6637,1.6641,1.6618,1.6625,681500000.0
2006-04-28 17:15:00,1.6622,1.6622,1.6604,1.6611,681500000.0
2006-04-28 17:20:00,1.661,1.6626,1.6606,1.6613,681500000.0
2006-04-28 17:25:00,1.6612,1.6616,1.6603,1.6615,681500000.0
2006-04-28 17:30:00,1.6616,1.6626,1.6614,1.6625,681500000.0
2006-04-28 17:35:00,1.6624,1.6632,1.662,1.6624,681500000.0
2006-04-28 17:40:00,1.6625,1.6625,1.6617,1.662,681500000.0
2006-04-28 17:45:00,1.6622,1.6625,1.6619,1.6622,681500000.0
2006-04-28 17:50:00,1.6621,1.6622,1.661,1.6618,681500000.0
2006-04-28 17:55:00,1.6617,1.6626,1.6614,1.6623,681500000.0
2006-04-28 18:00:00,1.6622,1.6634,1.6622,1.6633,681500000.0
2006-04-28 18:05:00,1.6634,1.6636,1.6629,1.6635,681500000.0
2006-04-28 18:10:00,1.6634,1.664,1.6629,1.6639,681500000.0
2006-04-28 18:15:00,1.6641,1.6645,1.6635,1.6637,681500000.0
2006-04-28 18:20:00,1.6636,1.6637,1.6619,1.6622,681500000.0
2006-04-28 18:25:00,1.6619,1.6631,1.6616,1.6629,681500000.0
2006-04-28 18:30:00,1.6628,1.6636,1.6626,1.6634,681500000.0
2006-04-28 18:35:00,1.6633,1.6633,1.6614,1.6615,681500000.0
2006-04-28 18:40:00,1.6617,1.6617,1.6599,1.6609,681500000.0
2006-04-28 18:45:00,1.6608,1.6616,1.659,1.6594,681500000.0
2006-04-28 18:50:00,1.6596,1.661,1.6593,1.6605,681500000.0
2006-04-28 18:55:00,1.6606,1.6607,1.66,1.6604,681500000.0
2006-04-28 19:00:00,1.6603,1.6607,1.6599,1.6606,681500000.0
2006-04-28 19:05:00,1.6605,1.6621,1.6604,1.662,681500000.0
2006-04-28 19:10:00,1.6619,1.6624,1.6616,1.6624,681500000.0
2006-04-28 19:15:00,1.6623,1.6626,1.6621,1.6625,681500000.0
2006-04-28 19:20:00,1.6624,1.663,1.6622,1.6626,681500000.0
2006-04-28 19:25:00,1.6622,1.6625,1.662,1.6621,681500000.0
2006-04-28 19:30:00,1.6622,1.6624,1.6617,1.662,681500000.0
2006-04-28 19:35:00,1.6621,1.6621,1.6616,1.6619,681500000.0
2006-04-28 19:40:00,1.6618,1.6622,1.6616,1.6621,681500000.0
2006-04-28 19:45:00,1.662,1.6623,1.6615,1.6619,681500000.0
2006-04-28 19:50:00,1.6618,1.662,1.6616,1.6618,681500000.0
2006-04-28 19:55:00,1.6617,1.6629,1.6617,1.6624,681500000.0
2006-04-28 20:00:00,1.6622,1.6624,1.6617,1.6622,681500000.0
2006-04-28 20:05:00,1.6623,1.6624,1.6619,1.6619,545200000.0
2006-04-28 20:10:00,1.662,1.6623,1.6615,1.6616,681500000.0
2006-04-28 20:15:00,1.6615,1.6617,1.6608,1.6613,681500000.0
2006-04-28 20:20:00,1.6611,1.6614,1.661,1.661,681500000.0
2006-04-28 20:25:00,1.6611,1.6612,1.6596,1.6596,681500000.0
2006-04-28 20:30:00,1.6595,1.6599,1.6593,1.6594,681500000.0
2006-04-28 20:35:00,1.6593,1.6594,1.659,1.659,545200000.0
2006-04-28 20:40:00,1.6589,1.6592,1.6582,1.659,681500000.0
2006-04-28 20:45:00,1.6591,1.6597,1.6586,1.6596,681500000.0
2006-04-28 20:50:00,1.6597,1.6604,1.6593,1.6601,681500000.0
2006-04-28 20:55:00,1.66,1.66,1.6594,1.6596,681500000.0
2006-04-28 21:00:00,1.6595,1.6598,1.6585,1.6587,681500000.0
2006-04-28 21:05:00,1.659,1.6601,1.6588,1.6599,681500000.0
2006-04-28 21:10:00,1.66,1.6601,1.6597,1.6601,681500000.0
2006-04-28 21:15:00,1.66,1.6602,1.6599,1.6602,545200000.0
2006-04-28 21:20:00,1.6603,1.6603,1.6601,1.6601,408900000.0
2006-04-28 21:25:00,1.6602,1.6604,1.6602,1.6604,545200000.0
2006-04-28 21:30:00,1.6605,1.6605,1.6599,1.66,681500000.0
2006-04-28 21:35:00,1.6601,1.6606,1.6599,1.6599,681500000.0
2006-04-28 21:40:00,1.66,1.6603,1.6597,1.66,681500000.0
2006-04-28 21:45:00,1.6601,1.6601,1.6597,1.6598,681500000.0
2006-04-28 21:50:00,1.6597,1.6598,1.6595,1.6597,681500000.0
2006-04-28 21:55:00,1.6598,1.6604,1.6594,1.6597,681500000.0
2006-04-28 22:00:00,1.6598,1.6607,1.6597,1.6606,681500000.0
2006-04-28 22:05:00,1.6607,1.6614,1.6606,1.6612,681500000.0
2006-04-28 22:10:00,1.661,1.6617,1.661,1.6615,681500000.0
2006-04-28 22:15:00,1.6617,1.6618,1.6612,1.6614,681500000.0
2006-04-28 22:20:00,1.6615,1.6617,1.6613,1.6617,681500000.0
2006-04-28 22:25:00,1.6618,1.6622,1.6615,1.662,681500000.0
2006-04-28 22:30:00,1.6623,1.6623,1.6619,1.6619,681500000.0
2006-04-28 22:35:00,1.6621,1.6631,1.6621,1.663,681500000.0
2006-04-28 22:40:00,1.6628,1.6628,1.6624,1.6624,545200000.0
2006-04-28 22:45:00,1.6627,1.663,1.6625,1.6629,545200000.0
2006-04-28 22:50:00,1.6632,1.6632,1.6623,1.6627,681500000.0
2006-04-28 22:55:00,1.6625,1.6632,1.6625,1.6628,681500000.0
2006-05-01 00:00:00,1.6635,1.6637,1.6629,1.6632,681500000.0
2006-05-01 00:05:00,1.663,1.6636,1.6626,1.663,681500000.0
2006-05-01 00:10:00,1.6629,1.6646,1.6621,1.6635,545200000.0
2006-05-01 00:15:00,1.663,1.6636,1.663,1.6632,545200000.0
2006-05-01 00:20:00,1.663,1.6633,1.6627,1.663,408900000.0
2006-05-01 00:25:00,1.6631,1.6633,1.6628,1.6631,681500000.0
2006-05-01 00:30:00,1.6633,1.6638,1.663,1.663,545200000.0
2006-05-01 00:35:00,1.6632,1.6638,1.6629,1.6636,681500000.0
2006-05-01 00:40:00,1.6634,1.6637,1.6631,1.6635,681500000.0
2006-05-01 00:45:00,1.6633,1.6637,1.663,1.6632,545200000.0
2006-05-01 00:50:00,1.6631,1.6633,1.6628,1.6628,681500000.0
2006-05-01 00:55:00,1.6633,1.6638,1.6633,1.6636,545200000.0
2006-05-01 01:00:00,1.6635,1.6638,1.6635,1.6636,545200000.0
2006-05-01 01:05:00,1.6634,1.6637,1.6633,1.6633,681500000.0
2006-05-01 01:10:00,1.6631,1.6646,1.6631,1.6646,545200000.0
2006-05-01 01:15:00,1.6644,1.6649,1.6643,1.6645,681500000.0
2006-05-01 01:20:00,1.6648,1.6653,1.6647,1.6647,681500000.0
2006-05-01 01:25:00,1.6649,1.6649,1.664,1.6645,681500000.0
2006-05-01 01:30:00,1.6646,1.6647,1.6641,1.6641,545200000.0
2006-05-01 01:35:00,1.6643,1.6643,1.664,1.6642,272600000.0
2006-05-01 01:40:00,1.6641,1.6643,1.6637,1.6643,408900000.0
2006-05-01 01:45:00,1.6641,1.6643,1.6628,1.6636,681500000.0
2006-05-01 01:50:00,1.6634,1.6636,1.6629,1.6632,681500000.0
2006-05-01 01:55:00,1.6634,1.6636,1.6628,1.663,545200000.0
2006-05-01 02:00:00,1.6628,1.6637,1.6628,1.6633,681500000.0
2006-05-01 02:05:00,1.6634,1.6638,1.6631,1.6633,681500000.0
2006-05-01 02:10:00,1.6632,1.6635,1.6628,1.6629,681500000.0
2006-05-01 02:15:00,1.663,1.663,1.6623,1.6625,545200000.0
2006-05-01 02:20:00,1.6626,1.6628,1.6624,1.6626,545200000.0
2006-05-01 02:25:00,1.6627,1.6627,1.6619,1.6619,681500000.0
2006-05-01 02:30:00,1.6621,1.6623,1.6619,1.662,681500000.0
2006-05-01 02:35:00,1.6619,1.6623,1.6617,1.6621,681500000.0
2006-05-01 02:40:00,1.6623,1.6627,1.6621,1.6626,408900000.0
2006-05-01 02:45:00,1.6627,1.6629,1.6624,1.6624,681500000.0
2006-05-01 02:50:00,1.6626,1.6631,1.6624,1.6628,681500000.0
2006-05-01 02:55:00,1.6626,1.6631,1.6625,1.663,681500000.0
2006-05-01 03:00:00,1.6627,1.6632,1.6626,1.6626,681500000.0
2006-05-01 03:05:00,1.6624,1.663,1.6624,1.6628,681500000.0
2006-05-01 03:10:00,1.6629,1.6635,1.6625,1.6628,681500000.0
2006-05-01 03:15:00,1.6627,1.663,1.6619,1.6626,545200000.0
2006-05-01 03:20:00,1.6624,1.6634,1.6624,1.6633,545200000.0
2006-05-01 03:25:00,1.6631,1.6634,1.6629,1.6634,681500000.0
2006-05-01 03:30:00,1.6633,1.6633,1.6626,1.6629,681500000.0
2006-05-01 03:35:00,1.663,1.6634,1.663,1.6634,681500000.0
2006-05-01 03:40:00,1.6633,1.6634,1.6626,1.6627,681500000.0
2006-05-01 03:45:00,1.6626,1.6627,1.6623,1.6625,681500000.0
2006-05-01 03:50:00,1.6624,1.6627,1.6623,1.6623,681500000.0
2006-05-01 03:55:00,1.6625,1.6627,1.6623,1.6627,545200000.0
2006-05-01 04:00:00,1.6629,1.6631,1.6627,1.6628,681500000.0
2006-05-01 04:05:00,1.663,1.6633,1.6626,1.6633,681500000.0
2006-05-01 04:10:00,1.6632,1.6643,1.663,1.6635,681500000.0
2006-05-01 04:15:00,1.6636,1.6639,1.663,1.6633,681500000.0
2006-05-01 04:20:00,1.663,1.6631,1.6616,1.6616,681500000.0
2006-05-01 04:25:00,1.6618,1.6618,1.6609,1.6609,681500000.0
2006-05-01 04:30:00,1.6611,1.6617,1.6606,1.6611,681500000.0
2006-05-01 04:35:00,1.661,1.6613,1.6602,1.6604,681500000.0
2006-05-01 04:40:00,1.6602,1.6615,1.6602,1.6614,681500000.0
2006-05-01 04:45:00,1.6613,1.6622,1.6613,1.662,681500000.0
2006-05-01 04:50:00,1.6617,1.6627,1.6615,1.6622,681500000.0
2006-05-01 04:55:00,1.6621,1.6624,1.662,1.6622,545200000.0
2006-05-01 05:00:00,1.6623,1.6626,1.6621,1.6623,681500000.0
2006-05-01 05:05:00,1.6622,1.6627,1.662,1.6625,681500000.0
2006-05-01 05:10:00,1.6626,1.6626,1.6619,1.6622,681500000.0
2006-05-01 05:15:00,1.662,1.6625,1.662,1.6623,545200000.0
2006-05-01 05:20:00,1.6621,1.6629,1.6621,1.6625,681500000.0
2006-05-01 05:25:00,1.6626,1.6628,1.6623,1.6623,545200000.0
2006-05-01 05:30:00,1.6624,1.6631,1.6623,1.6626,681500000.0
2006-05-01 05:35:00,1.6625,1.6627,1.6617,1.6619,681500000.0
2006-05-01 05:40:00,1.662,1.662,1.6617,1.6618,408900000.0
2006-05-01 05:45:00,1.6619,1.6625,1.6619,1.6622,681500000.0
2006-05-01 05:50:00,1.6625,1.6627,1.6619,1.662,681500000.0
2006-05-01 05:55:00,1.6619,1.662,1.6615,1.6618,408900000.0
2006-05-01 06:00:00,1.6617,1.6621,1.6614,1.6618,681500000.0
2006-05-01 06:05:00,1.6619,1.6625,1.6618,1.662,681500000.0
2006-05-01 06:10:00,1.6621,1.6622,1.6613,1.6616,681500000.0
2006-05-01 06:15:00,1.6619,1.6625,1.6616,1.6623,681500000.0
2006-05-01 06:20:00,1.6624,1.6628,1.6623,1.6626,545200000.0
2006-05-01 06:25:00,1.6624,1.6627,1.6624,1.6627,681500000.0
2006-05-01 06:30:00,1.6625,1.6627,1.6618,1.6618,681500000.0
2006-05-01 06:35:00,1.662,1.662,1.6616,1.6619,681500000.0
2006-05-01 06:40:00,1.6618,1.6619,1.6616,1.6616,408900000.0
2006-05-01 06:45:00,1.6617,1.6617,1.6612,1.6612,681500000.0
2006-05-01 06:50:00,1.6613,1.6615,1.661,1.6613,681500000.0
2006-05-01 06:55:00,1.661,1.6616,1.661,1.6614,545200000.0
2006-05-01 07:00:00,1.6617,1.6625,1.6614,1.6616,681500000.0
2006-05-01 07:05:00,1.6618,1.6619,1.6613,1.6613,408900000.0
2006-05-01 07:10:00,1.6615,1.6615,1.661,1.6612,408900000.0
2006-05-01 07:15:00,1.6613,1.6613,1.6609,1.6611,681500000.0
2006-05-01 07:20:00,1.6609,1.6615,1.6609,1.6613,681500000.0
2006-05-01 07:25:00,1.6609,1.6611,1.66,1.6604,681500000.0
2006-05-01 07:30:00,1.6605,1.6606,1.6598,1.6602,681500000.0
2006-05-01 07:35:00,1.66,1.6602,1.6584,1.6589,681500000.0
2006-05-01 07:40:00,1.6588,1.6588,1.6575,1.6581,681500000.0
2006-05-01 07:45:00,1.6578,1.6579,1.6568,1.6575,681500000.0
2006-05-01 07:50:00,1.6576,1.6583,1.6573,1.6582,681500000.0
2006-05-01 07:55:00,1.6581,1.6595,1.658,1.6588,681500000.0
2006-05-01 08:00:00,1.6584,1.6601,1.6583,1.6599,681500000.0
2006-05-01 08:05:00,1.6601,1.6613,1.6597,1.661,681500000.0
2006-05-01 08:10:00,1.6608,1.6613,1.6602,1.6609,681500000.0
2006-05-01 08:15:00,1.661,1.6618,1.6609,1.6616,681500000.0
2006-05-01 08:20:00,1.6618,1.6618,1.6606,1.6608,681500000.0
2006-05-01 08:25:00,1.6609,1.6614,1.6602,1.6609,681500000.0
2006-05-01 08:30:00,1.661,1.6624,1.6608,1.6622,545200000.0
2006-05-01 08:35:00,1.662,1.6627,1.662,1.6625,545200000.0
2006-05-01 08:40:00,1.6623,1.6627,1.6622,1.6622,681500000.0
2006-05-01 08:45:00,1.6624,1.663,1.6622,1.6625,681500000.0
2006-05-01 08:50:00,1.6622,1.6628,1.6614,1.6614,681500000.0
2006-05-01 08:55:00,1.6616,1.6622,1.6612,1.662,545200000.0
2006-05-01 09:00:00,1.6621,1.6623,1.6614,1.6621,681500000.0
2006-05-01 09:05:00,1.662,1.6625,1.6619,1.6625,681500000.0
2006-05-01 09:10:00,1.6624,1.6628,1.6621,1.6624,681500000.0
2006-05-01 09:15:00,1.6623,1.6627,1.6622,1.6626,408900000.0
2006-05-01 09:20:00,1.6625,1.6641,1.6624,1.6637,681500000.0
2006-05-01 09:25:00,1.664,1.6644,1.6636,1.6642,681500000.0
2006-05-01 09:30:00,1.6641,1.6641,1.6633,1.6633,545200000.0
2006-05-01 09:35:00,1.6629,1.6632,1.6624,1.6624,681500000.0
2006-05-01 09:40:00,1.6623,1.6623,1.6614,1.6616,545200000.0
2006-05-01 09:45:00,1.6615,1.6615,1.6611,1.6613,681500000.0
2006-05-01 09:50:00,1.6614,1.6616,1.6611,1.6616,545200000.0
2006-05-01 09:55:00,1.6617,1.6617,1.6612,1.6614,545200000.0
2006-05-01 10:00:00,1.6615,1.6616,1.661,1.661,681500000.0
2006-05-01 10:05:00,1.6611,1.6621,1.661,1.6616,681500000.0
2006-05-01 10:10:00,1.6617,1.6626,1.6616,1.6622,681500000.0
2006-05-01 10:15:00,1.6625,1.6628,1.662,1.6621,681500000.0
2006-05-01 10:20:00,1.662,1.662,1.6612,1.6615,681500000.0
2006-05-01 10:25:00,1.6617,1.6618,1.6616,1.6618,408900000.0
2006-05-01 10:30:00,1.662,1.6621,1.6615,1.6619,681500000.0
2006-05-01 10:35:00,1.6617,1.6617,1.6601,1.6604,681500000.0
2006-05-01 10:40:00,1.6602,1.6607,1.66,1.6606,545200000.0
2006-05-01 10:45:00,1.6607,1.6607,1.6604,1.6604,272600000.0
2006-05-01 10:50:00,1.6607,1.6607,1.6605,1.6607,545200000.0
2006-05-01 11:00:00,1.6608,1.6613,1.6607,1.6613,408900000.0
2006-05-01 11:05:00,1.6614,1.6616,1.6612,1.6614,681500000.0
2006-05-01 11:10:00,1.6612,1.6616,1.6612,1.6616,408900000.0
2006-05-01 11:15:00,1.6617,1.6617,1.6614,1.6614,408900000.0
2006-05-01 11:20:00,1.6612,1.6616,1.6612,1.6614,408900000.0
2006-05-01 11:25:00,1.6616,1.6616,1.6611,1.6613,408900000.0
2006-05-01 11:30:00,1.6611,1.6613,1.6611,1.6612,408900000.0
2006-05-01 11:35:00,1.6614,1.6614,1.661,1.6611,545200000.0
2006-05-01 11:40:00,1.6613,1.6615,1.6606,1.6607,681500000.0
2006-05-01 11:45:00,1.6606,1.6607,1.6603,1.6606,545200000.0
2006-05-01 11:50:00,1.6607,1.6611,1.6607,1.6607,545200000.0
2006-05-01 11:55:00,1.6609,1.6624,1.6609,1.6623,681500000.0
2006-05-01 12:00:00,1.6621,1.6624,1.6618,1.6618,545200000.0
2006-05-01 12:05:00,1.6617,1.6622,1.6616,1.6619,681500000.0
2006-05-01 12:10:00,1.662,1.662,1.6615,1.6617,408900000.0
2006-05-01 12:15:00,1.6618,1.662,1.6614,1.6619,272600000.0
2006-05-01 12:20:00,1.6618,1.6618,1.6615,1.6616,272600000.0
2006-05-01 12:25:00,1.6618,1.6622,1.6618,1.6618,408900000.0
2006-05-01 12:30:00,1.6619,1.6619,1.6609,1.6616,545200000.0
2006-05-01 12:35:00,1.6617,1.6619,1.6615,1.6619,272600000.0
2006-05-01 12:40:00,1.6621,1.6622,1.6615,1.6616,681500000.0
2006-05-01 12:45:00,1.6618,1.6618,1.6616,1.6618,408900000.0
2006-05-01 12:50:00,1.6617,1.6617,1.661,1.6612,681500000.0
2006-05-01 12:55:00,1.6608,1.6613,1.6606,1.6608,681500000.0
2006-05-01 13:00:00,1.6607,1.6608,1.66,1.66,681500000.0
2006-05-01 13:05:00,1.6598,1.6607,1.6594,1.6595,681500000.0
2006-05-01 13:10:00,1.6593,1.6602,1.6593,1.66,545200000.0
2006-05-01 13:15:00,1.6601,1.6605,1.6597,1.6603,545200000.0
2006-05-01 13:20:00,1.6605,1.6605,1.6596,1.6596,681500000.0
2006-05-01 13:25:00,1.6598,1.6599,1.6591,1.6591,681500000.0
2006-05-01 13:30:00,1.659,1.6596,1.6589,1.6589,681500000.0
2006-05-01 13:35:00,1.659,1.6597,1.6585,1.659,681500000.0
2006-05-01 13:40:00,1.6591,1.6591,1.6585,1.6587,681500000.0
2006-05-01 13:45:00,1.6585,1.659,1.6583,1.659,681500000.0
2006-05-01 13:50:00,1.6589,1.6597,1.6587,1.6595,681500000.0
2006-05-01 13:55:00,1.6596,1.6599,1.6593,1.6596,681500000.0
2006-05-01 14:00:00,1.6598,1.6598,1.6589,1.6591,681500000.0
2006-05-01 14:05:00,1.659,1.6602,1.659,1.6596,681500000.0
2006-05-01 14:10:00,1.6597,1.6604,1.6592,1.66,681500000.0
2006-05-01 14:15:00,1.6599,1.6612,1.6597,1.6606,681500000.0
2006-05-01 14:20:00,1.6607,1.6617,1.6606,1.6616,681500000.0
2006-05-01 14:25:00,1.6615,1.6618,1.6606,1.6611,681500000.0
2006-05-01 14:30:00,1.661,1.661,1.6599,1.6602,681500000.0
2006-05-01 14:35:00,1.6603,1.6612,1.6601,1.6612,681500000.0
2006-05-01 14:40:00,1.6611,1.6622,1.6603,1.6619,681500000.0
2006-05-01 14:45:00,1.6624,1.6629,1.6619,1.6628,681500000.0
2006-05-01 14:50:00,1.6624,1.6629,1.6614,1.6627,681500000.0
2006-05-01 14:55:00,1.6626,1.6645,1.6622,1.6625,681500000.0
2006-05-01 15:00:00,1.6624,1.6631,1.6622,1.6629,681500000.0
2006-05-01 15:05:00,1.6628,1.6629,1.6605,1.6617,681500000.0
2006-05-01 15:10:00,1.6613,1.6618,1.6605,1.6608,681500000.0
2006-05-01 15:15:00,1.6609,1.6616,1.6596,1.6602,681500000.0
2006-05-01 15:20:00,1.6603,1.6611,1.66,1.6604,681500000.0
2006-05-01 15:25:00,1.6605,1.6605,1.6593,1.6595,681500000.0
2006-05-01 15:30:00,1.6594,1.6603,1.659,1.6596,681500000.0
2006-05-01 15:35:00,1.6598,1.6605,1.6594,1.66,681500000.0
2006-05-01 15:40:00,1.6598,1.6611,1.6598,1.6604,681500000.0
2006-05-01 15:45:00,1.6605,1.6606,1.6584,1.6591,681500000.0
2006-05-01 15:50:00,1.6589,1.6593,1.6578,1.6583,681500000.0
2006-05-01 15:55:00,1.6584,1.6588,1.6568,1.6574,681500000.0
2006-05-01 16:00:00,1.6576,1.6601,1.6568,1.6596,681500000.0
2006-05-01 16:05:00,1.6598,1.6601,1.6589,1.6593,681500000.0
2006-05-01 16:10:00,1.6594,1.6596,1.6581,1.6582,681500000.0
2006-05-01 16:15:00,1.6583,1.6594,1.6582,1.6588,681500000.0
2006-05-01 16:20:00,1.6589,1.6601,1.6587,1.6601,681500000.0
2006-05-01 16:25:00,1.66,1.6617,1.6597,1.6614,681500000.0
2006-05-01 16:30:00,1.6615,1.6617,1.6598,1.66,681500000.0
2006-05-01 16:35:00,1.6599,1.6603,1.6588,1.6591,681500000.0
2006-05-01 16:40:00,1.6589,1.6595,1.6578,1.6594,681500000.0
2006-05-01 16:45:00,1.6595,1.6602,1.6587,1.6593,681500000.0
2006-05-01 16:50:00,1.6592,1.6599,1.6583,1.6588,681500000.0
2006-05-01 16:55:00,1.6586,1.6586,1.6567,1.6567,681500000.0
2006-05-01 17:00:00,1.6568,1.6586,1.6566,1.6571,681500000.0
2006-05-01 17:05:00,1.657,1.6579,1.6566,1.6578,681500000.0
2006-05-01 17:10:00,1.6576,1.6579,1.6562,1.6578,681500000.0
2006-05-01 17:15:00,1.6582,1.6582,1.6568,1.6572,681500000.0
2006-05-01 17:20:00,1.6571,1.6573,1.6564,1.6567,681500000.0
2006-05-01 17:25:00,1.6566,1.6568,1.656,1.656,681500000.0
2006-05-01 17:30:00,1.6559,1.6563,1.6551,1.656,681500000.0
2006-05-01 17:35:00,1.6562,1.6567,1.6553,1.6563,681500000.0
2006-05-01 17:40:00,1.6565,1.6565,1.6551,1.6553,681500000.0
2006-05-01 17:45:00,1.6554,1.6574,1.6554,1.6569,681500000.0
2006-05-01 17:50:00,1.657,1.6572,1.6563,1.6563,681500000.0
2006-05-01 17:55:00,1.6564,1.657,1.6563,1.6566,681500000.0
2006-05-01 18:00:00,1.6565,1.657,1.6564,1.6568,681500000.0
2006-05-01 18:05:00,1.657,1.6581,1.6568,1.6576,681500000.0
2006-05-01 18:10:00,1.6578,1.6584,1.6571,1.6574,681500000.0
2006-05-01 18:15:00,1.6576,1.6583,1.6573,1.6579,681500000.0
2006-05-01 18:20:00,1.6577,1.6579,1.6567,1.6567,681500000.0
2006-05-01 18:25:00,1.6568,1.657,1.6563,1.6569,681500000.0
2006-05-01 18:30:00,1.6568,1.6571,1.6566,1.657,681500000.0
2006-05-01 18:35:00,1.6572,1.6572,1.6562,1.6564,545200000.0
2006-05-01 18:40:00,1.6563,1.6567,1.6559,1.6561,681500000.0
2006-05-01 18:45:00,1.656,1.6572,1.656,1.6569,681500000.0
2006-05-01 18:50:00,1.6571,1.6571,1.656,1.656,681500000.0
2006-05-01 18:55:00,1.6562,1.6563,1.6551,1.6555,681500000.0
2006-05-01 19:00:00,1.6556,1.6567,1.655,1.6564,545200000.0
2006-05-01 19:05:00,1.6565,1.6569,1.6565,1.6568,681500000.0
2006-05-01 19:10:00,1.6569,1.6569,1.6562,1.6563,681500000.0
2006-05-01 19:15:00,1.6564,1.6565,1.6554,1.6554,681500000.0
2006-05-01 19:20:00,1.6558,1.6563,1.6554,1.6561,681500000.0
2006-05-01 19:25:00,1.6559,1.6564,1.6556,1.6561,681500000.0
2006-05-01 19:30:00,1.6559,1.6559,1.6547,1.6548,681500000.0
2006-05-01 19:35:00,1.6547,1.6553,1.654,1.6543,681500000.0
2006-05-01 19:40:00,1.6544,1.6563,1.6541,1.6557,681500000.0
2006-05-01 19:45:00,1.6556,1.6558,1.6539,1.6539,681500000.0
2006-05-01 19:50:00,1.6541,1.6543,1.654,1.6541,408900000.0
2006-05-01 19:55:00,1.6539,1.6541,1.6537,1.654,681500000.0
2006-05-01 20:00:00,1.6542,1.6543,1.6537,1.6542,681500000.0
2006-05-01 20:05:00,1.6543,1.6551,1.6542,1.6547,681500000.0
2006-05-01 20:10:00,1.6548,1.6557,1.6543,1.6555,545200000.0
2006-05-01 20:15:00,1.6553,1.656,1.6548,1.6548,681500000.0
2006-05-01 20:20:00,1.6549,1.6562,1.6549,1.6561,408900000.0
2006-05-01 20:25:00,1.6562,1.6562,1.6551,1.6551,681500000.0
2006-05-01 20:30:00,1.6553,1.6555,1.6545,1.6555,681500000.0
2006-05-01 20:35:00,1.6554,1.6558,1.655,1.655,545200000.0
2006-05-01 20:40:00,1.6551,1.6557,1.6547,1.6557,545200000.0
2006-05-01 20:45:00,1.6556,1.6559,1.6555,1.6559,545200000.0
2006-05-01 20:50:00,1.6558,1.6559,1.6554,1.6555,681500000.0
2006-05-01 20:55:00,1.6557,1.6562,1.6553,1.6554,681500000.0
2006-05-01 21:00:00,1.6558,1.6558,1.6547,1.6554,681500000.0
2006-05-01 21:05:00,1.6556,1.6561,1.6554,1.6558,681500000.0
2006-05-01 21:10:00,1.656,1.656,1.6547,1.6551,681500000.0
2006-05-01 21:15:00,1.6552,1.6555,1.6544,1.6544,681500000.0
2006-05-01 21:20:00,1.6548,1.6559,1.6532,1.6559,681500000.0
2006-05-01 21:25:00,1.6556,1.6566,1.6549,1.6556,681500000.0
2006-05-01 21:30:00,1.6555,1.6559,1.6553,1.6554,681500000.0
2006-05-01 21:35:00,1.6555,1.6562,1.6547,1.6555,681500000.0
2006-05-01 21:40:00,1.6554,1.656,1.6542,1.6556,681500000.0
2006-05-01 21:45:00,1.6557,1.6564,1.6546,1.6559,681500000.0
2006-05-01 21:50:00,1.6561,1.6567,1.6553,1.6563,681500000.0
2006-05-01 21:55:00,1.6564,1.6577,1.6564,1.6576,681500000.0
2006-05-01 22:00:00,1.6575,1.6578,1.6565,1.6568,681500000.0
2006-05-01 22:05:00,1.6571,1.6583,1.6571,1.658,681500000.0
2006-05-01 22:10:00,1.6578,1.658,1.6561,1.6565,681500000.0
2006-05-01 22:15:00,1.6564,1.6571,1.6543,1.6546,681500000.0
2006-05-01 22:20:00,1.6544,1.6555,1.6544,1.6546,681500000.0
2006-05-01 22:25:00,1.6545,1.6546,1.6539,1.6544,681500000.0
2006-05-01 22:30:00,1.6545,1.6551,1.6543,1.6548,681500000.0
2006-05-01 22:35:00,1.6546,1.6546,1.6541,1.6541,545200000.0
2006-05-01 22:40:00,1.6542,1.6552,1.6539,1.655,681500000.0
2006-05-01 22:45:00,1.6548,1.6576,1.6548,1.6576,681500000.0
2006-05-01 22:50:00,1.6578,1.6579,1.6559,1.6568,681500000.0
2006-05-01 22:55:00,1.657,1.657,1.6557,1.6559,681500000.0
2006-05-01 23:00:00,1.6564,1.6566,1.654,1.6555,681500000.0
2006-05-01 23:05:00,1.6554,1.6562,1.6552,1.6559,545200000.0
2006-05-01 23:10:00,1.6558,1.6558,1.6553,1.6555,681500000.0
2006-05-01 23:15:00,1.6554,1.6571,1.6554,1.6565,681500000.0
2006-05-01 23:20:00,1.6566,1.6578,1.6563,1.6566,681500000.0
2006-05-01 23:25:00,1.6567,1.6574,1.6567,1.6571,681500000.0
2006-05-01 23:30:00,1.6569,1.6584,1.6568,1.6581,681500000.0
2006-05-01 23:35:00,1.658,1.6608,1.6568,1.6606,681500000.0
2006-05-01 23:40:00,1.6605,1.6609,1.6591,1.6595,681500000.0
2006-05-01 23:45:00,1.6593,1.6604,1.6592,1.66,681500000.0
2006-05-01 23:50:00,1.6601,1.6602,1.6596,1.6596,545200000.0
2006-05-01 23:55:00,1.6595,1.6599,1.6589,1.6597,681500000.0
2006-05-02 00:00:00,1.6598,1.66,1.6594,1.6598,681500000.0
2006-05-02 00:05:00,1.6599,1.6599,1.6594,1.6595,681500000.0
2006-05-02 00:10:00,1.6596,1.6596,1.6586,1.659,681500000.0
2006-05-02 00:15:00,1.6589,1.66,1.6589,1.6591,681500000.0
2006-05-02 00:20:00,1.6592,1.6596,1.6591,1.6595,545200000.0
2006-05-02 00:25:00,1.6596,1.6603,1.6595,1.66,681500000.0
2006-05-02 00:30:00,1.6598,1.6607,1.6596,1.6596,681500000.0
2006-05-02 00:35:00,1.6595,1.66,1.6595,1.6596,681500000.0
2006-05-02 00:40:00,1.6597,1.6602,1.6591,1.6594,681500000.0
2006-05-02 00:45:00,1.6593,1.6598,1.6592,1.6595,681500000.0
2006-05-02 00:50:00,1.6596,1.6598,1.6592,1.6597,681500000.0
2006-05-02 00:55:00,1.6598,1.6603,1.6598,1.6602,681500000.0
2006-05-02 01:00:00,1.6603,1.6606,1.6602,1.6604,545200000.0
2006-05-02 01:05:00,1.6605,1.6607,1.6602,1.6606,545200000.0
2006-05-02 01:10:00,1.6607,1.6608,1.6599,1.6604,545200000.0
2006-05-02 01:15:00,1.6603,1.6606,1.6603,1.6605,545200000.0
2006-05-02 01:20:00,1.6606,1.6607,1.6604,1.6607,545200000.0
2006-05-02 01:25:00,1.6608,1.6611,1.6605,1.661,681500000.0
2006-05-02 01:30:00,1.6609,1.6611,1.6602,1.6604,681500000.0
2006-05-02 01:35:00,1.6603,1.6604,1.6594,1.6597,681500000.0
2006-05-02 01:40:00,1.6595,1.6598,1.6591,1.6591,681500000.0
2006-05-02 01:45:00,1.6592,1.6594,1.6589,1.6593,681500000.0
2006-05-02 01:50:00,1.6595,1.6596,1.6592,1.6593,681500000.0
2006-05-02 01:55:00,1.6594,1.6599,1.659,1.6598,681500000.0
2006-05-02 02:00:00,1.66,1.6602,1.6594,1.6602,681500000.0
2006-05-02 02:05:00,1.6603,1.6606,1.6599,1.6601,681500000.0
2006-05-02 02:10:00,1.6602,1.6603,1.6589,1.6594,681500000.0
2006-05-02 02:15:00,1.6593,1.6594,1.6587,1.6588,681500000.0
2006-05-02 02:20:00,1.6589,1.6589,1.6585,1.6585,681500000.0
2006-05-02 02:25:00,1.6584,1.6588,1.6582,1.6585,681500000.0
2006-05-02 02:30:00,1.6583,1.6584,1.6575,1.6579,681500000.0
2006-05-02 02:35:00,1.6577,1.6578,1.6571,1.6576,681500000.0
2006-05-02 02:40:00,1.6577,1.6582,1.6573,1.6581,681500000.0
2006-05-02 02:45:00,1.658,1.6591,1.658,1.659,545200000.0
2006-05-02 02:50:00,1.6591,1.6591,1.6584,1.6587,681500000.0
2006-05-02 02:55:00,1.6586,1.6596,1.6586,1.659,681500000.0
2006-05-02 03:00:00,1.6592,1.6597,1.659,1.6596,681500000.0
2006-05-02 03:05:00,1.6597,1.6597,1.6591,1.6592,681500000.0
2006-05-02 03:10:00,1.6591,1.6592,1.6586,1.659,681500000.0
2006-05-02 03:15:00,1.6591,1.6592,1.6587,1.6588,681500000.0
2006-05-02 03:20:00,1.6589,1.6595,1.6589,1.6592,681500000.0
2006-05-02 03:25:00,1.6591,1.6594,1.659,1.6592,681500000.0
2006-05-02 03:30:00,1.6593,1.6594,1.6592,1.6593,545200000.0
2006-05-02 03:35:00,1.6594,1.66,1.6593,1.6598,681500000.0
2006-05-02 03:40:00,1.6599,1.6608,1.6598,1.6606,681500000.0
2006-05-02 03:45:00,1.6604,1.6615,1.6603,1.6614,681500000.0
2006-05-02 03:50:00,1.6613,1.6613,1.6605,1.6607,681500000.0
2006-05-02 03:55:00,1.6606,1.6613,1.6605,1.6613,681500000.0
2006-05-02 04:00:00,1.6614,1.6616,1.661,1.6611,681500000.0
2006-05-02 04:05:00,1.6612,1.6613,1.6606,1.6613,681500000.0
2006-05-02 04:10:00,1.6616,1.6616,1.6612,1.6615,408900000.0
2006-05-02 04:15:00,1.6616,1.6616,1.6606,1.6606,681500000.0
2006-05-02 04:20:00,1.6608,1.661,1.6605,1.6607,681500000.0
2006-05-02 04:25:00,1.6608,1.663,1.6607,1.663,681500000.0
2006-05-02 04:30:00,1.6631,1.6633,1.6626,1.663,681500000.0
2006-05-02 04:35:00,1.6631,1.6632,1.6626,1.663,681500000.0
2006-05-02 04:40:00,1.6629,1.6631,1.6628,1.6631,545200000.0
2006-05-02 04:45:00,1.6629,1.6633,1.6628,1.6628,681500000.0
2006-05-02 04:50:00,1.6629,1.6631,1.6625,1.6629,681500000.0
2006-05-02 04:55:00,1.663,1.6633,1.6627,1.6631,681500000.0
2006-05-02 05:00:00,1.663,1.6631,1.6626,1.6629,681500000.0
2006-05-02 05:05:00,1.663,1.6636,1.6628,1.6634,681500000.0
2006-05-02 05:10:00,1.6635,1.6641,1.6633,1.6633,545200000.0
2006-05-02 05:15:00,1.6632,1.6645,1.6632,1.6639,681500000.0
2006-05-02 05:20:00,1.6641,1.6642,1.6636,1.6639,681500000.0
2006-05-02 05:25:00,1.6637,1.6638,1.6634,1.6634,545200000.0
2006-05-02 05:30:00,1.6635,1.6643,1.6634,1.6642,681500000.0
2006-05-02 05:35:00,1.664,1.6642,1.6636,1.6637,545200000.0
2006-05-02 05:40:00,1.6638,1.6642,1.6637,1.6639,681500000.0
2006-05-02 05:45:00,1.664,1.6641,1.6638,1.664,681500000.0
2006-05-02 05:50:00,1.6639,1.6641,1.6637,1.6638,681500000.0
2006-05-02 05:55:00,1.6637,1.6638,1.6632,1.6635,681500000.0
2006-05-02 06:00:00,1.6636,1.6636,1.6625,1.6633,681500000.0
2006-05-02 06:05:00,1.6632,1.6638,1.6631,1.6636,681500000.0
2006-05-02 06:10:00,1.6635,1.6637,1.6634,1.6637,408900000.0
2006-05-02 06:15:00,1.6636,1.6639,1.6633,1.6637,681500000.0
2006-05-02 06:20:00,1.6638,1.6638,1.6631,1.6633,681500000.0
2006-05-02 06:25:00,1.6634,1.6637,1.6633,1.6634,681500000.0
2006-05-02 06:30:00,1.6633,1.6635,1.6628,1.6632,681500000.0
2006-05-02 06:35:00,1.6631,1.6636,1.6626,1.6627,681500000.0
2006-05-02 06:40:00,1.6629,1.663,1.6619,1.662,681500000.0
2006-05-02 06:45:00,1.6622,1.6631,1.6615,1.662,681500000.0
2006-05-02 06:50:00,1.6619,1.6619,1.661,1.6615,681500000.0
2006-05-02 06:55:00,1.6617,1.6619,1.6613,1.6615,681500000.0
2006-05-02 07:00:00,1.6616,1.662,1.6616,1.6618,681500000.0
2006-05-02 07:05:00,1.6617,1.6619,1.6612,1.6618,681500000.0
2006-05-02 07:10:00,1.6617,1.662,1.6608,1.661,681500000.0
2006-05-02 07:15:00,1.6611,1.6618,1.6608,1.6616,681500000.0
2006-05-02 07:20:00,1.6615,1.6624,1.6615,1.662,681500000.0
2006-05-02 07:25:00,1.6618,1.6622,1.6617,1.6622,545200000.0
2006-05-02 07:30:00,1.6621,1.6624,1.6616,1.6619,681500000.0
2006-05-02 07:35:00,1.662,1.663,1.6619,1.6627,681500000.0
2006-05-02 07:40:00,1.663,1.663,1.662,1.6625,681500000.0
2006-05-02 07:45:00,1.6626,1.6628,1.6622,1.6623,681500000.0
2006-05-02 07:50:00,1.6624,1.6625,1.6615,1.6621,681500000.0
2006-05-02 07:55:00,1.6622,1.6626,1.6616,1.6617,681500000.0
2006-05-02 08:00:00,1.6616,1.6626,1.6616,1.6626,681500000.0
2006-05-02 08:05:00,1.6628,1.663,1.6614,1.6614,681500000.0
2006-05-02 08:10:00,1.6612,1.6625,1.6611,1.6625,681500000.0
2006-05-02 08:15:00,1.6623,1.6627,1.6619,1.6626,681500000.0
2006-05-02 08:20:00,1.6627,1.6627,1.6618,1.6619,681500000.0
2006-05-02 08:25:00,1.662,1.6622,1.6612,1.6618,681500000.0
2006-05-02 08:30:00,1.6619,1.6624,1.6617,1.6621,681500000.0
2006-05-02 08:35:00,1.6622,1.663,1.662,1.6626,681500000.0
2006-05-02 08:40:00,1.6625,1.6626,1.6612,1.6616,681500000.0
2006-05-02 08:45:00,1.6617,1.6622,1.6612,1.662,681500000.0
2006-05-02 08:50:00,1.6619,1.663,1.6619,1.6627,681500000.0
2006-05-02 08:55:00,1.6628,1.6629,1.6617,1.6619,681500000.0
2006-05-02 09:00:00,1.6621,1.6621,1.6608,1.6609,681500000.0
2006-05-02 09:05:00,1.6612,1.6621,1.6608,1.6619,681500000.0
2006-05-02 09:10:00,1.6618,1.6628,1.6617,1.6626,681500000.0
2006-05-02 09:15:00,1.6624,1.663,1.6622,1.6626,681500000.0
2006-05-02 09:20:00,1.6625,1.6635,1.6625,1.6626,681500000.0
2006-05-02 09:25:00,1.6627,1.6628,1.6614,1.6616,681500000.0
2006-05-02 09:30:00,1.6617,1.6619,1.6612,1.6616,681500000.0
2006-05-02 09:35:00,1.6615,1.662,1.6609,1.6618,681500000.0
2006-05-02 09:40:00,1.6617,1.6626,1.6616,1.6623,681500000.0
2006-05-02 09:45:00,1.6624,1.6635,1.6622,1.6632,681500000.0
2006-05-02 09:50:00,1.663,1.6634,1.6627,1.6629,681500000.0
2006-05-02 09:55:00,1.663,1.6631,1.6623,1.6625,681500000.0
2006-05-02 10:00:00,1.6624,1.6627,1.6617,1.6619,681500000.0
2006-05-02 10:05:00,1.6618,1.6621,1.6615,1.6616,681500000.0
2006-05-02 10:10:00,1.6615,1.6625,1.6613,1.6613,681500000.0
2006-05-02 10:15:00,1.6615,1.6618,1.66,1.6607,681500000.0
2006-05-02 10:20:00,1.6605,1.6607,1.6595,1.6596,681500000.0
2006-05-02 10:25:00,1.6597,1.6601,1.6595,1.6598,681500000.0
2006-05-02 10:30:00,1.6599,1.6606,1.6598,1.6603,681500000.0
2006-05-02 10:35:00,1.6602,1.6609,1.6597,1.6604,681500000.0
2006-05-02 10:40:00,1.6603,1.6621,1.6603,1.6617,681500000.0
2006-05-02 10:45:00,1.6615,1.6621,1.6614,1.6616,681500000.0
2006-05-02 10:50:00,1.6617,1.662,1.6611,1.6614,681500000.0
2006-05-02 10:55:00,1.6613,1.6614,1.6607,1.6611,681500000.0
2006-05-02 11:00:00,1.6612,1.6616,1.6607,1.6611,681500000.0
2006-05-02 11:05:00,1.661,1.6614,1.6609,1.6611,681500000.0
2006-05-02 11:10:00,1.6612,1.6619,1.661,1.6615,681500000.0
2006-05-02 11:15:00,1.6614,1.6623,1.6614,1.662,681500000.0
2006-05-02 11:20:00,1.6619,1.6626,1.6619,1.6622,681500000.0
2006-05-02 11:25:00,1.6621,1.6628,1.6615,1.6618,681500000.0
2006-05-02 11:30:00,1.6619,1.662,1.661,1.6611,681500000.0
2006-05-02 11:35:00,1.6612,1.6619,1.661,1.6611,681500000.0
2006-05-02 11:40:00,1.6612,1.662,1.6611,1.6612,681500000.0
2006-05-02 11:45:00,1.6613,1.6621,1.6612,1.662,681500000.0
2006-05-02 11:50:00,1.6621,1.6632,1.6619,1.6632,681500000.0
2006-05-02 11:55:00,1.6631,1.6634,1.6624,1.6626,681500000.0
2006-05-02 12:00:00,1.6628,1.6632,1.6623,1.6627,681500000.0
2006-05-02 12:05:00,1.6628,1.6639,1.6624,1.6634,681500000.0
2006-05-02 12:10:00,1.6633,1.6635,1.6624,1.6627,681500000.0
2006-05-02 12:15:00,1.6626,1.6631,1.6614,1.6616,681500000.0
2006-05-02 12:20:00,1.6617,1.6619,1.6612,1.6616,681500000.0
2006-05-02 12:25:00,1.6615,1.6616,1.66,1.6608,681500000.0
2006-05-02 12:30:00,1.6609,1.6614,1.6605,1.6612,681500000.0
2006-05-02 12:35:00,1.6613,1.6614,1.6601,1.6603,681500000.0
2006-05-02 12:40:00,1.6602,1.6602,1.6595,1.6595,681500000.0
2006-05-02 12:45:00,1.6596,1.6603,1.6596,1.66,681500000.0
2006-05-02 12:50:00,1.6601,1.6604,1.6597,1.6599,681500000.0
2006-05-02 12:55:00,1.66,1.6604,1.6598,1.6602,681500000.0
2006-05-02 13:00:00,1.6603,1.6605,1.6594,1.66,681500000.0
2006-05-02 13:05:00,1.6597,1.661,1.6597,1.6602,681500000.0
2006-05-02 13:10:00,1.6603,1.6605,1.6597,1.6602,681500000.0
2006-05-02 13:15:00,1.6601,1.6609,1.6598,1.6598,681500000.0
2006-05-02 13:20:00,1.6599,1.661,1.6598,1.6605,681500000.0
2006-05-02 13:25:00,1.6607,1.6612,1.66,1.6605,681500000.0
2006-05-02 13:30:00,1.6608,1.6608,1.6591,1.6595,681500000.0
2006-05-02 13:35:00,1.6596,1.6599,1.6592,1.6599,681500000.0
2006-05-02 13:40:00,1.6598,1.6601,1.6594,1.6595,681500000.0
2006-05-02 13:45:00,1.6597,1.6605,1.6597,1.6602,681500000.0
2006-05-02 13:50:00,1.6603,1.6609,1.6601,1.6602,681500000.0
2006-05-02 13:55:00,1.6601,1.6605,1.6598,1.6601,681500000.0
2006-05-02 14:00:00,1.66,1.6602,1.6596,1.6602,681500000.0
2006-05-02 14:05:00,1.6603,1.6604,1.6592,1.6598,681500000.0
2006-05-02 14:10:00,1.66,1.6605,1.6596,1.6605,681500000.0
2006-05-02 14:15:00,1.6603,1.6607,1.6601,1.6607,681500000.0
2006-05-02 14:20:00,1.6608,1.6608,1.6597,1.6597,681500000.0
2006-05-02 14:25:00,1.6599,1.6604,1.6596,1.6601,681500000.0
2006-05-02 14:30:00,1.66,1.6601,1.6593,1.6596,681500000.0
2006-05-02 14:35:00,1.6597,1.6601,1.6592,1.6595,681500000.0
2006-05-02 14:40:00,1.6596,1.6603,1.6594,1.6596,681500000.0
2006-05-02 14:45:00,1.6594,1.6598,1.6592,1.6597,681500000.0
2006-05-02 14:50:00,1.6598,1.66,1.6593,1.6596,681500000.0
2006-05-02 14:55:00,1.6595,1.6598,1.6589,1.6596,681500000.0
2006-05-02 15:00:00,1.6595,1.6597,1.659,1.6591,681500000.0
2006-05-02 15:05:00,1.6592,1.6595,1.6585,1.6588,681500000.0
2006-05-02 15:10:00,1.6589,1.6599,1.6588,1.6593,681500000.0
2006-05-02 15:15:00,1.6594,1.6595,1.6587,1.6594,681500000.0
2006-05-02 15:20:00,1.6593,1.6597,1.6592,1.6595,681500000.0
2006-05-02 15:25:00,1.6596,1.6601,1.6593,1.6597,681500000.0
2006-05-02 15:30:00,1.6596,1.6602,1.6591,1.6597,681500000.0
2006-05-02 15:35:00,1.6596,1.6604,1.6592,1.6597,681500000.0
2006-05-02 15:40:00,1.6598,1.6602,1.6592,1.6598,681500000.0
2006-05-02 15:45:00,1.6597,1.6602,1.6593,1.6595,681500000.0
2006-05-02 15:50:00,1.6594,1.6595,1.6586,1.6588,681500000.0
2006-05-02 15:55:00,1.6589,1.6592,1.6584,1.6588,681500000.0
2006-05-02 16:00:00,1.659,1.6595,1.6587,1.6589,681500000.0
2006-05-02 16:05:00,1.6588,1.659,1.6581,1.6588,681500000.0
2006-05-02 16:10:00,1.6586,1.659,1.6573,1.6574,681500000.0
2006-05-02 16:15:00,1.6575,1.6578,1.6558,1.6561,681500000.0
2006-05-02 16:20:00,1.656,1.6573,1.6559,1.6571,681500000.0
2006-05-02 16:25:00,1.6572,1.6574,1.6567,1.6568,681500000.0
2006-05-02 16:30:00,1.6569,1.6574,1.6566,1.6571,681500000.0
2006-05-02 16:35:00,1.6574,1.658,1.6567,1.6569,681500000.0
2006-05-02 16:40:00,1.6567,1.6569,1.6559,1.656,681500000.0
2006-05-02 16:45:00,1.6559,1.6561,1.6552,1.6557,681500000.0
2006-05-02 16:50:00,1.6558,1.6561,1.6553,1.6559,681500000.0
2006-05-02 16:55:00,1.656,1.6573,1.6557,1.6572,681500000.0
2006-05-02 17:00:00,1.6574,1.6581,1.657,1.6572,681500000.0
2006-05-02 17:05:00,1.6571,1.6574,1.6567,1.6569,681500000.0
2006-05-02 17:10:00,1.657,1.6571,1.6562,1.6565,681500000.0
2006-05-02 17:15:00,1.6564,1.6569,1.6561,1.6564,681500000.0
2006-05-02 17:20:00,1.6565,1.6569,1.6564,1.6568,681500000.0
2006-05-02 17:25:00,1.6567,1.6575,1.6566,1.6569,681500000.0
2006-05-02 17:30:00,1.657,1.6573,1.6564,1.6565,681500000.0
2006-05-02 17:35:00,1.6564,1.6564,1.6555,1.6557,681500000.0
2006-05-02 17:40:00,1.6558,1.657,1.6557,1.6564,681500000.0
2006-05-02 17:45:00,1.6565,1.6572,1.6562,1.6564,681500000.0
2006-05-02 17:50:00,1.6566,1.6571,1.6564,1.6567,681500000.0
2006-05-02 17:55:00,1.6566,1.6567,1.6557,1.6565,681500000.0
2006-05-02 18:00:00,1.6564,1.6572,1.6563,1.6566,681500000.0
2006-05-02 18:05:00,1.6567,1.6579,1.6565,1.6574,681500000.0
2006-05-02 18:10:00,1.6576,1.6586,1.6572,1.6585,681500000.0
2006-05-02 18:15:00,1.6586,1.6593,1.658,1.6591,681500000.0
2006-05-02 18:20:00,1.6592,1.6594,1.658,1.658,681500000.0
2006-05-02 18:25:00,1.6581,1.6592,1.6581,1.6586,681500000.0
2006-05-02 18:30:00,1.6585,1.6589,1.6582,1.6583,681500000.0
2006-05-02 18:35:00,1.6582,1.6594,1.6578,1.6593,545200000.0
2006-05-02 18:40:00,1.6592,1.6593,1.6581,1.6585,681500000.0
2006-05-02 18:45:00,1.6586,1.6589,1.6583,1.6587,681500000.0
2006-05-02 18:50:00,1.6586,1.6586,1.6576,1.6576,681500000.0
2006-05-02 18:55:00,1.6577,1.6584,1.6566,1.6567,681500000.0
2006-05-02 19:00:00,1.6569,1.6569,1.6562,1.6562,681500000.0
2006-05-02 19:05:00,1.6561,1.6569,1.6559,1.6567,681500000.0
2006-05-02 19:10:00,1.6568,1.6569,1.6557,1.6559,681500000.0
2006-05-02 19:15:00,1.6558,1.6563,1.6558,1.6562,681500000.0
2006-05-02 19:20:00,1.6563,1.6566,1.6556,1.6565,545200000.0
2006-05-02 19:25:00,1.6567,1.657,1.6566,1.6569,681500000.0
2006-05-02 19:30:00,1.657,1.6572,1.6567,1.6569,681500000.0
2006-05-02 19:35:00,1.657,1.6572,1.6554,1.6556,681500000.0
2006-05-02 19:40:00,1.6553,1.6559,1.6553,1.6556,681500000.0
2006-05-02 19:45:00,1.6557,1.656,1.6552,1.6556,681500000.0
2006-05-02 19:50:00,1.6555,1.656,1.6554,1.656,681500000.0
2006-05-02 19:55:00,1.6561,1.6561,1.6552,1.6558,681500000.0
2006-05-02 20:00:00,1.6559,1.6565,1.6557,1.6558,681500000.0
2006-05-02 20:05:00,1.6557,1.6566,1.6556,1.6565,681500000.0
2006-05-02 20:10:00,1.6564,1.6567,1.6561,1.6562,545200000.0
2006-05-02 20:15:00,1.6563,1.6574,1.6558,1.6568,681500000.0
2006-05-02 20:20:00,1.6567,1.6571,1.6563,1.6564,681500000.0
2006-05-02 20:25:00,1.6565,1.6573,1.6563,1.6571,681500000.0
2006-05-02 20:30:00,1.657,1.6571,1.6556,1.6558,681500000.0
2006-05-02 20:35:00,1.6557,1.6564,1.6555,1.656,681500000.0
2006-05-02 20:40:00,1.6559,1.657,1.6557,1.6567,681500000.0
2006-05-02 20:45:00,1.6569,1.6573,1.6566,1.6567,681500000.0
2006-05-02 20:50:00,1.6566,1.6573,1.6562,1.6572,681500000.0
2006-05-02 20:55:00,1.6571,1.6577,1.656,1.656,681500000.0
2006-05-02 21:00:00,1.6563,1.6564,1.6558,1.656,681500000.0
2006-05-02 21:05:00,1.6558,1.6561,1.6556,1.6561,681500000.0
2006-05-02 21:10:00,1.6562,1.6566,1.6559,1.6562,681500000.0
2006-05-02 21:15:00,1.6563,1.6565,1.6562,1.6564,545200000.0
2006-05-02 21:20:00,1.6563,1.6566,1.6563,1.6563,681500000.0
2006-05-02 21:25:00,1.6564,1.6569,1.6563,1.6565,681500000.0
2006-05-02 21:30:00,1.6564,1.6568,1.6562,1.6563,681500000.0
2006-05-02 21:35:00,1.6564,1.6564,1.656,1.6561,272600000.0
2006-05-02 21:40:00,1.656,1.656,1.6555,1.6557,681500000.0
2006-05-02 21:45:00,1.6556,1.6559,1.6554,1.6556,681500000.0
2006-05-02 21:50:00,1.6557,1.6558,1.6556,1.6557,545200000.0
2006-05-02 21:55:00,1.6556,1.6556,1.655,1.6551,681500000.0
2006-05-02 22:00:00,1.6552,1.6553,1.6549,1.6551,681500000.0
2006-05-02 22:05:00,1.655,1.6557,1.6549,1.6554,681500000.0
2006-05-02 22:10:00,1.6555,1.6558,1.6555,1.6557,681500000.0
2006-05-02 22:15:00,1.6556,1.6556,1.6546,1.6549,545200000.0
2006-05-02 22:20:00,1.6552,1.6554,1.6545,1.6547,681500000.0
2006-05-02 22:25:00,1.6548,1.6548,1.6544,1.6548,681500000.0
2006-05-02 22:30:00,1.6549,1.655,1.6548,1.6549,545200000.0
2006-05-02 22:35:00,1.655,1.655,1.6548,1.6548,408900000.0
2006-05-02 22:40:00,1.6549,1.6553,1.6547,1.6553,681500000.0
2006-05-02 22:45:00,1.6552,1.6556,1.6549,1.6552,681500000.0
2006-05-02 22:50:00,1.6553,1.6555,1.655,1.6551,681500000.0
2006-05-02 22:55:00,1.655,1.6552,1.6545,1.6546,681500000.0
2006-05-02 23:00:00,1.655,1.6552,1.6546,1.6547,545200000.0
2006-05-02 23:05:00,1.6546,1.6549,1.6546,1.6548,681500000.0
2006-05-02 23:10:00,1.6546,1.6549,1.6545,1.6549,681500000.0
2006-05-02 23:15:00,1.655,1.6559,1.655,1.6554,545200000.0
2006-05-02 23:20:00,1.6553,1.6563,1.6551,1.6563,681500000.0
2006-05-02 23:25:00,1.6562,1.6565,1.6561,1.6563,545200000.0
2006-05-02 23:30:00,1.6562,1.6564,1.6559,1.6564,681500000.0
2006-05-02 23:35:00,1.6562,1.6565,1.6551,1.6563,681500000.0
2006-05-02 23:40:00,1.6564,1.6571,1.6556,1.6568,545200000.0
2006-05-02 23:45:00,1.657,1.6572,1.6566,1.6571,545200000.0
2006-05-02 23:50:00,1.6572,1.6577,1.6572,1.6575,545200000.0
2006-05-02 23:55:00,1.6574,1.6583,1.6572,1.6581,681500000.0
2006-05-03 00:00:00,1.658,1.6586,1.658,1.6584,681500000.0
2006-05-03 00:05:00,1.6585,1.6591,1.6585,1.6587,681500000.0
2006-05-03 00:10:00,1.6586,1.6586,1.6578,1.6583,681500000.0
2006-05-03 00:15:00,1.6582,1.6584,1.6581,1.6583,545200000.0
2006-05-03 00:20:00,1.6582,1.6583,1.6579,1.6581,545200000.0
2006-05-03 00:25:00,1.658,1.6585,1.6579,1.6583,408900000.0
2006-05-03 00:30:00,1.6582,1.6584,1.6577,1.6578,681500000.0
2006-05-03 00:35:00,1.6579,1.6584,1.6577,1.6583,545200000.0
2006-05-03 00:40:00,1.6582,1.6588,1.6579,1.6586,545200000.0
2006-05-03 00:45:00,1.6585,1.6592,1.6585,1.6589,545200000.0
2006-05-03 00:50:00,1.6588,1.6589,1.6579,1.6579,681500000.0
2006-05-03 00:55:00,1.6578,1.6585,1.6578,1.6583,681500000.0
2006-05-03 01:00:00,1.6582,1.6583,1.6573,1.6573,681500000.0
2006-05-03 01:05:00,1.6575,1.6578,1.657,1.657,681500000.0
2006-05-03 01:10:00,1.6574,1.6574,1.6556,1.6563,681500000.0
2006-05-03 01:15:00,1.6564,1.6577,1.6564,1.657,681500000.0
2006-05-03 01:20:00,1.6568,1.6578,1.6552,1.6552,681500000.0
2006-05-03 01:25:00,1.6551,1.6577,1.6544,1.6572,681500000.0
2006-05-03 01:30:00,1.6564,1.6565,1.6469,1.648,681500000.0
2006-05-03 01:35:00,1.6478,1.6478,1.6449,1.6468,681500000.0
2006-05-03 01:40:00,1.6467,1.6479,1.6459,1.6478,681500000.0
2006-05-03 01:45:00,1.6477,1.6481,1.6467,1.648,681500000.0
2006-05-03 01:50:00,1.6481,1.6484,1.6463,1.6476,681500000.0
2006-05-03 01:55:00,1.6475,1.6479,1.647,1.6472,681500000.0
2006-05-03 02:00:00,1.6471,1.6472,1.6462,1.6471,681500000.0
2006-05-03 02:05:00,1.647,1.648,1.647,1.648,681500000.0
2006-05-03 02:10:00,1.6479,1.648,1.6472,1.648,681500000.0
2006-05-03 02:15:00,1.6481,1.6482,1.6474,1.6476,681500000.0
2006-05-03 02:20:00,1.6474,1.6482,1.6474,1.6478,681500000.0
2006-05-03 02:25:00,1.6479,1.6481,1.6472,1.6477,681500000.0
2006-05-03 02:30:00,1.6474,1.6476,1.6468,1.6469,681500000.0
2006-05-03 02:35:00,1.647,1.6476,1.646,1.646,681500000.0
2006-05-03 02:40:00,1.6458,1.6462,1.6455,1.6457,681500000.0
2006-05-03 02:45:00,1.6456,1.6465,1.6455,1.6464,681500000.0
2006-05-03 02:50:00,1.6463,1.6467,1.6462,1.6466,681500000.0
2006-05-03 02:55:00,1.6465,1.6468,1.646,1.6463,681500000.0
2006-05-03 03:00:00,1.6462,1.647,1.6461,1.6463,681500000.0
2006-05-03 03:05:00,1.6461,1.6465,1.6458,1.646,681500000.0
2006-05-03 03:10:00,1.6461,1.6464,1.6458,1.6462,681500000.0
2006-05-03 03:15:00,1.6463,1.6471,1.6462,1.6469,681500000.0
2006-05-03 03:20:00,1.6468,1.647,1.6464,1.6466,545200000.0
2006-05-03 03:25:00,1.6464,1.6473,1.6464,1.6473,681500000.0
2006-05-03 03:30:00,1.6472,1.648,1.647,1.6476,681500000.0
2006-05-03 03:35:00,1.6477,1.648,1.6471,1.6471,681500000.0
2006-05-03 03:40:00,1.6473,1.6474,1.647,1.6471,545200000.0
2006-05-03 03:45:00,1.647,1.6476,1.6468,1.6474,681500000.0
2006-05-03 03:50:00,1.6476,1.6476,1.6471,1.6474,681500000.0
2006-05-03 03:55:00,1.6475,1.6476,1.6474,1.6475,545200000.0
2006-05-03 04:00:00,1.6477,1.6477,1.6471,1.6474,681500000.0
2006-05-03 04:05:00,1.6475,1.6478,1.6474,1.6476,681500000.0
2006-05-03 04:10:00,1.6478,1.648,1.6477,1.6479,545200000.0
2006-05-03 04:15:00,1.648,1.6486,1.6479,1.6483,681500000.0
2006-05-03 04:20:00,1.6481,1.6485,1.648,1.6483,681500000.0
2006-05-03 04:25:00,1.6482,1.6486,1.6466,1.6467,681500000.0
2006-05-03 04:30:00,1.6468,1.6471,1.6464,1.6467,681500000.0
2006-05-03 04:35:00,1.6466,1.6468,1.6456,1.6465,681500000.0
2006-05-03 04:40:00,1.6463,1.6469,1.6461,1.6465,681500000.0
2006-05-03 04:45:00,1.6464,1.6473,1.6463,1.6471,681500000.0
2006-05-03 04:50:00,1.647,1.6479,1.6468,1.6474,681500000.0
2006-05-03 04:55:00,1.6476,1.6479,1.6474,1.6475,681500000.0
2006-05-03 05:00:00,1.6476,1.6478,1.647,1.6472,681500000.0
2006-05-03 05:05:00,1.647,1.6478,1.6467,1.6474,681500000.0
2006-05-03 05:10:00,1.6475,1.6478,1.647,1.6478,681500000.0
2006-05-03 05:15:00,1.6477,1.6483,1.6477,1.648,681500000.0
2006-05-03 05:20:00,1.6478,1.6481,1.6477,1.6479,681500000.0
2006-05-03 05:25:00,1.648,1.6484,1.648,1.648,545200000.0
2006-05-03 05:30:00,1.6482,1.6482,1.6479,1.6481,681500000.0
2006-05-03 05:35:00,1.6482,1.6483,1.648,1.6483,681500000.0
2006-05-03 05:40:00,1.6482,1.6483,1.6479,1.6483,408900000.0
2006-05-03 05:45:00,1.6484,1.649,1.6483,1.6487,681500000.0
2006-05-03 05:50:00,1.6488,1.6492,1.6485,1.6486,681500000.0
2006-05-03 05:55:00,1.6485,1.649,1.6485,1.6486,681500000.0
2006-05-03 06:00:00,1.6487,1.6489,1.6485,1.6487,681500000.0
2006-05-03 06:05:00,1.6486,1.6487,1.6485,1.6486,545200000.0
2006-05-03 06:10:00,1.6487,1.6487,1.6479,1.6483,681500000.0
2006-05-03 06:15:00,1.6482,1.6484,1.648,1.6482,681500000.0
2006-05-03 06:20:00,1.6481,1.6486,1.6481,1.6483,681500000.0
2006-05-03 06:25:00,1.6482,1.6482,1.648,1.6481,681500000.0
2006-05-03 06:30:00,1.648,1.6482,1.6476,1.6477,681500000.0
2006-05-03 06:35:00,1.6478,1.6486,1.6478,1.6484,681500000.0
2006-05-03 06:40:00,1.6483,1.6487,1.6481,1.6486,681500000.0
2006-05-03 06:45:00,1.6487,1.649,1.6484,1.6488,681500000.0
2006-05-03 06:50:00,1.6486,1.649,1.6481,1.6487,681500000.0
2006-05-03 06:55:00,1.6488,1.649,1.6486,1.6488,408900000.0
2006-05-03 07:00:00,1.6489,1.649,1.6483,1.6485,545200000.0
2006-05-03 07:05:00,1.6486,1.6486,1.6483,1.6485,408900000.0
2006-05-03 07:10:00,1.6486,1.6492,1.6485,1.6492,681500000.0
2006-05-03 07:15:00,1.6493,1.6494,1.6491,1.6491,545200000.0
2006-05-03 07:20:00,1.649,1.6492,1.6488,1.649,545200000.0
2006-05-03 07:25:00,1.6491,1.6492,1.6487,1.6489,681500000.0
2006-05-03 07:30:00,1.6488,1.6494,1.6488,1.649,545200000.0
2006-05-03 07:35:00,1.6491,1.6493,1.6481,1.6484,681500000.0
2006-05-03 07:40:00,1.6483,1.6488,1.6482,1.6485,681500000.0
2006-05-03 07:45:00,1.6484,1.6496,1.6484,1.6493,681500000.0
2006-05-03 07:50:00,1.6495,1.6498,1.6484,1.6493,681500000.0
2006-05-03 07:55:00,1.6492,1.6492,1.6475,1.6477,681500000.0
2006-05-03 08:00:00,1.6478,1.6479,1.6472,1.6472,681500000.0
2006-05-03 08:05:00,1.6469,1.6473,1.6461,1.6463,681500000.0
2006-05-03 08:10:00,1.6465,1.6469,1.6457,1.6464,681500000.0
2006-05-03 08:15:00,1.6465,1.6466,1.6459,1.6464,681500000.0
2006-05-03 08:20:00,1.6463,1.6463,1.645,1.6453,681500000.0
2006-05-03 08:25:00,1.6454,1.6463,1.6452,1.646,681500000.0
2006-05-03 08:30:00,1.6462,1.6472,1.6457,1.6471,681500000.0
2006-05-03 08:35:00,1.647,1.6473,1.6466,1.6472,681500000.0
2006-05-03 08:40:00,1.6473,1.6481,1.6472,1.6477,681500000.0
2006-05-03 08:45:00,1.6478,1.6479,1.6471,1.6479,681500000.0
2006-05-03 08:50:00,1.6478,1.6484,1.6474,1.648,681500000.0
2006-05-03 08:55:00,1.6481,1.6481,1.6469,1.647,681500000.0
2006-05-03 09:00:00,1.6469,1.6471,1.6462,1.6466,681500000.0
2006-05-03 09:05:00,1.6465,1.6467,1.6453,1.6456,681500000.0
2006-05-03 09:10:00,1.6454,1.6457,1.6451,1.6454,681500000.0
2006-05-03 09:15:00,1.6455,1.6458,1.6453,1.6456,681500000.0
2006-05-03 09:20:00,1.6458,1.6459,1.6448,1.6448,681500000.0
2006-05-03 09:25:00,1.6449,1.6451,1.6439,1.644,681500000.0
2006-05-03 09:30:00,1.6441,1.6445,1.6436,1.6438,681500000.0
2006-05-03 09:35:00,1.6439,1.6444,1.6434,1.6441,681500000.0
2006-05-03 09:40:00,1.644,1.6445,1.6437,1.6445,681500000.0
2006-05-03 09:45:00,1.6446,1.6452,1.6442,1.6446,681500000.0
2006-05-03 09:50:00,1.6445,1.6445,1.643,1.643,681500000.0
2006-05-03 09:55:00,1.6431,1.6437,1.6417,1.642,681500000.0
2006-05-03 10:00:00,1.6419,1.6434,1.6417,1.643,681500000.0
2006-05-03 10:05:00,1.6429,1.6437,1.6428,1.6435,681500000.0
2006-05-03 10:10:00,1.6434,1.6438,1.643,1.6435,681500000.0
2006-05-03 10:15:00,1.6434,1.6439,1.6433,1.6438,681500000.0
2006-05-03 10:20:00,1.6441,1.6442,1.6426,1.6427,681500000.0
2006-05-03 10:25:00,1.6426,1.6432,1.6419,1.6432,681500000.0
2006-05-03 10:30:00,1.6431,1.6432,1.6426,1.643,681500000.0
2006-05-03 10:35:00,1.6429,1.6429,1.6415,1.642,681500000.0
2006-05-03 10:40:00,1.6419,1.6419,1.6394,1.6408,681500000.0
2006-05-03 10:45:00,1.6409,1.6411,1.6392,1.6393,681500000.0
2006-05-03 10:50:00,1.6395,1.6399,1.6383,1.6398,681500000.0
2006-05-03 10:55:00,1.6396,1.64,1.6388,1.6394,681500000.0
2006-05-03 11:00:00,1.6397,1.6404,1.6391,1.6398,681500000.0
2006-05-03 11:05:00,1.6396,1.6402,1.6386,1.6402,681500000.0
2006-05-03 11:10:00,1.6401,1.6402,1.6394,1.6399,681500000.0
2006-05-03 11:15:00,1.6398,1.64,1.6389,1.6396,681500000.0
2006-05-03 11:20:00,1.6397,1.6402,1.6394,1.6397,681500000.0
2006-05-03 11:25:00,1.6398,1.6401,1.6392,1.64,681500000.0
2006-05-03 11:30:00,1.6401,1.6405,1.6399,1.6402,681500000.0
2006-05-03 11:35:00,1.6403,1.6405,1.6396,1.6397,681500000.0
2006-05-03 11:40:00,1.6398,1.6405,1.6397,1.64,681500000.0
2006-05-03 11:45:00,1.6401,1.6402,1.6397,1.6398,681500000.0
2006-05-03 11:50:00,1.6399,1.6399,1.6392,1.6395,681500000.0
2006-05-03 11:55:00,1.6394,1.6399,1.6389,1.6389,681500000.0
2006-05-03 12:00:00,1.639,1.6398,1.6389,1.6396,681500000.0
2006-05-03 12:05:00,1.6397,1.6399,1.639,1.6394,681500000.0
2006-05-03 12:10:00,1.6393,1.6398,1.6392,1.6395,681500000.0
2006-05-03 12:15:00,1.6396,1.6402,1.6392,1.6401,681500000.0
2006-05-03 12:20:00,1.6399,1.6401,1.639,1.6391,681500000.0
2006-05-03 12:25:00,1.639,1.6398,1.639,1.6392,681500000.0
2006-05-03 12:30:00,1.6393,1.6403,1.6391,1.64,681500000.0
2006-05-03 12:35:00,1.6399,1.6404,1.6394,1.6402,681500000.0
2006-05-03 12:40:00,1.6403,1.6408,1.6401,1.6404,681500000.0
2006-05-03 12:45:00,1.6405,1.6409,1.6401,1.6403,681500000.0
2006-05-03 12:50:00,1.6405,1.641,1.6402,1.6404,681500000.0
2006-05-03 12:55:00,1.6406,1.6414,1.6403,1.6408,681500000.0
2006-05-03 13:00:00,1.6406,1.6407,1.6399,1.6402,681500000.0
2006-05-03 13:05:00,1.6403,1.6404,1.6394,1.6395,681500000.0
2006-05-03 13:10:00,1.6394,1.6397,1.6389,1.6391,681500000.0
2006-05-03 13:15:00,1.6392,1.6397,1.6387,1.6397,681500000.0
2006-05-03 13:20:00,1.6396,1.6399,1.6387,1.639,681500000.0
2006-05-03 13:25:00,1.6389,1.6394,1.6385,1.6387,681500000.0
2006-05-03 13:30:00,1.6388,1.639,1.6382,1.6385,681500000.0
2006-05-03 13:35:00,1.6384,1.6389,1.6381,1.6385,681500000.0
2006-05-03 13:40:00,1.6384,1.6394,1.6384,1.6391,681500000.0
2006-05-03 13:45:00,1.6389,1.6393,1.6384,1.6385,681500000.0
2006-05-03 13:50:00,1.6386,1.639,1.6382,1.6386,681500000.0
2006-05-03 13:55:00,1.6385,1.6387,1.6379,1.638,681500000.0
2006-05-03 14:00:00,1.6381,1.6393,1.6379,1.6391,681500000.0
2006-05-03 14:05:00,1.6392,1.6403,1.639,1.6403,681500000.0
2006-05-03 14:10:00,1.6404,1.6414,1.6398,1.641,681500000.0
2006-05-03 14:15:00,1.6412,1.6419,1.6408,1.6413,681500000.0
2006-05-03 14:20:00,1.6412,1.642,1.6407,1.6409,681500000.0
2006-05-03 14:25:00,1.641,1.6415,1.6407,1.6412,681500000.0
2006-05-03 14:30:00,1.6414,1.6415,1.6408,1.6415,681500000.0
2006-05-03 14:35:00,1.6416,1.6418,1.641,1.6411,681500000.0
2006-05-03 14:40:00,1.6412,1.6417,1.6411,1.6417,681500000.0
2006-05-03 14:45:00,1.6419,1.6421,1.6411,1.6414,681500000.0
2006-05-03 14:50:00,1.6413,1.6418,1.6408,1.6409,681500000.0
2006-05-03 14:55:00,1.641,1.642,1.6404,1.6418,681500000.0
2006-05-03 15:00:00,1.6419,1.642,1.641,1.6413,681500000.0
2006-05-03 15:05:00,1.6414,1.642,1.641,1.6412,681500000.0
2006-05-03 15:10:00,1.6413,1.6416,1.6397,1.6406,681500000.0
2006-05-03 15:15:00,1.6407,1.6413,1.6398,1.6401,681500000.0
2006-05-03 15:20:00,1.64,1.6404,1.6394,1.6402,681500000.0
2006-05-03 15:25:00,1.6401,1.6401,1.639,1.6393,681500000.0
2006-05-03 15:30:00,1.6394,1.6397,1.639,1.6393,681500000.0
2006-05-03 15:35:00,1.6392,1.6395,1.6386,1.6386,681500000.0
2006-05-03 15:40:00,1.6387,1.6389,1.6382,1.6385,681500000.0
2006-05-03 15:45:00,1.6384,1.6393,1.6381,1.6393,681500000.0
2006-05-03 15:50:00,1.6392,1.6399,1.6383,1.6396,681500000.0
2006-05-03 15:55:00,1.6397,1.6413,1.6393,1.6413,681500000.0
2006-05-03 16:00:00,1.6415,1.6415,1.639,1.6396,681500000.0
2006-05-03 16:05:00,1.6395,1.6404,1.639,1.639,681500000.0
2006-05-03 16:10:00,1.6391,1.6391,1.6373,1.6375,681500000.0
2006-05-03 16:15:00,1.6372,1.6394,1.6372,1.6391,681500000.0
2006-05-03 16:20:00,1.639,1.6396,1.6387,1.6389,681500000.0
2006-05-03 16:25:00,1.639,1.6392,1.6385,1.6386,681500000.0
2006-05-03 16:30:00,1.6387,1.6395,1.638,1.6394,681500000.0
2006-05-03 16:35:00,1.6395,1.6418,1.6395,1.6408,681500000.0
2006-05-03 16:40:00,1.6409,1.6413,1.6393,1.6401,681500000.0
2006-05-03 16:45:00,1.6402,1.641,1.6397,1.6407,681500000.0
2006-05-03 16:50:00,1.6408,1.6408,1.6397,1.6399,681500000.0
2006-05-03 16:55:00,1.64,1.6401,1.6379,1.638,681500000.0
2006-05-03 17:00:00,1.6381,1.6387,1.6373,1.6385,681500000.0
2006-05-03 17:05:00,1.6384,1.6393,1.6384,1.6388,681500000.0
2006-05-03 17:10:00,1.6387,1.6395,1.6386,1.6391,681500000.0
2006-05-03 17:15:00,1.6389,1.6397,1.6387,1.6391,681500000.0
2006-05-03 17:20:00,1.639,1.6396,1.6386,1.6394,681500000.0
2006-05-03 17:25:00,1.6395,1.6399,1.6386,1.6387,681500000.0
2006-05-03 17:30:00,1.6388,1.6396,1.6387,1.6389,681500000.0
2006-05-03 17:35:00,1.639,1.6393,1.6384,1.6385,681500000.0
2006-05-03 17:40:00,1.6386,1.6388,1.6375,1.638,681500000.0
2006-05-03 17:45:00,1.6381,1.6384,1.6378,1.6381,681500000.0
2006-05-03 17:50:00,1.638,1.6385,1.6377,1.6382,681500000.0
2006-05-03 17:55:00,1.6383,1.6388,1.6376,1.6385,681500000.0
2006-05-03 18:00:00,1.6383,1.6402,1.638,1.6399,681500000.0
2006-05-03 18:05:00,1.6397,1.6402,1.6387,1.6392,681500000.0
2006-05-03 18:10:00,1.6391,1.6399,1.6387,1.6398,681500000.0
2006-05-03 18:15:00,1.6396,1.64,1.6388,1.639,681500000.0
2006-05-03 18:20:00,1.6389,1.6398,1.6384,1.6386,681500000.0
2006-05-03 18:25:00,1.6385,1.639,1.6382,1.6387,681500000.0
2006-05-03 18:30:00,1.6388,1.6397,1.6388,1.6393,681500000.0
2006-05-03 18:35:00,1.6394,1.6397,1.6389,1.6393,681500000.0
2006-05-03 18:40:00,1.6392,1.6398,1.6391,1.6394,681500000.0
2006-05-03 18:45:00,1.6395,1.6395,1.6388,1.6389,681500000.0
2006-05-03 18:50:00,1.639,1.6395,1.6388,1.6394,681500000.0
2006-05-03 18:55:00,1.6393,1.6393,1.6384,1.6388,681500000.0
2006-05-03 19:00:00,1.639,1.6395,1.6386,1.6392,681500000.0
2006-05-03 19:05:00,1.6393,1.6405,1.639,1.6399,681500000.0
2006-05-03 19:10:00,1.6398,1.6404,1.6398,1.6403,681500000.0
2006-05-03 19:15:00,1.6404,1.6405,1.6399,1.6403,545200000.0
2006-05-03 19:20:00,1.6404,1.6409,1.6402,1.6409,681500000.0
2006-05-03 19:25:00,1.6408,1.6409,1.6396,1.6409,681500000.0
2006-05-03 19:30:00,1.6407,1.6411,1.6396,1.6409,681500000.0
2006-05-03 19:35:00,1.6408,1.6414,1.6403,1.6409,681500000.0
2006-05-03 19:40:00,1.6408,1.641,1.6399,1.6405,681500000.0
2006-05-03 19:45:00,1.6406,1.641,1.6399,1.6403,681500000.0
2006-05-03 19:50:00,1.6404,1.6405,1.6399,1.6401,681500000.0
2006-05-03 19:55:00,1.6399,1.6412,1.6395,1.6409,681500000.0
2006-05-03 20:00:00,1.6408,1.6409,1.6399,1.6406,681500000.0
2006-05-03 20:05:00,1.6407,1.6409,1.6401,1.6406,681500000.0
2006-05-03 20:10:00,1.6405,1.6414,1.6404,1.6413,681500000.0
2006-05-03 20:15:00,1.6412,1.6415,1.64,1.6403,681500000.0
2006-05-03 20:20:00,1.6404,1.6407,1.6403,1.6403,681500000.0
2006-05-03 20:25:00,1.6402,1.6403,1.6391,1.6391,545200000.0
2006-05-03 20:30:00,1.6392,1.6392,1.6381,1.6385,681500000.0
2006-05-03 20:35:00,1.6386,1.6387,1.6384,1.6385,545200000.0
2006-05-03 20:40:00,1.6383,1.6384,1.6379,1.6383,681500000.0
2006-05-03 20:45:00,1.6382,1.6395,1.638,1.6393,681500000.0
2006-05-03 20:50:00,1.6392,1.6392,1.6379,1.6382,681500000.0
2006-05-03 20:55:00,1.6381,1.6381,1.6372,1.6373,681500000.0
2006-05-03 21:00:00,1.6371,1.6385,1.6371,1.6385,681500000.0
2006-05-03 21:05:00,1.6386,1.6386,1.6377,1.6382,681500000.0
2006-05-03 21:10:00,1.6381,1.6386,1.6381,1.6385,681500000.0
2006-05-03 21:15:00,1.6384,1.6385,1.6379,1.638,545200000.0
2006-05-03 21:20:00,1.6376,1.6383,1.6376,1.6383,681500000.0
2006-05-03 21:25:00,1.6384,1.6384,1.6379,1.6382,681500000.0
2006-05-03 21:30:00,1.6381,1.6385,1.6376,1.6381,681500000.0
2006-05-03 21:35:00,1.6379,1.638,1.6374,1.6377,681500000.0
2006-05-03 21:40:00,1.6378,1.6384,1.6377,1.6381,681500000.0
2006-05-03 21:45:00,1.638,1.6384,1.6379,1.6383,545200000.0
2006-05-03 21:50:00,1.6384,1.6387,1.6382,1.6386,681500000.0
2006-05-03 21:55:00,1.6387,1.6387,1.6384,1.6386,681500000.0
2006-05-03 22:00:00,1.6384,1.6388,1.6379,1.6379,545200000.0
2006-05-03 22:05:00,1.6381,1.6381,1.6378,1.638,545200000.0
2006-05-03 22:10:00,1.6379,1.6381,1.6378,1.6379,681500000.0
2006-05-03 22:15:00,1.6378,1.638,1.6377,1.6377,681500000.0
2006-05-03 22:20:00,1.6378,1.638,1.6377,1.638,545200000.0
2006-05-03 22:25:00,1.6381,1.6386,1.638,1.6386,681500000.0
2006-05-03 22:30:00,1.6387,1.6387,1.6381,1.6385,681500000.0
2006-05-03 22:35:00,1.6386,1.6386,1.6382,1.6382,545200000.0
2006-05-03 22:40:00,1.6383,1.6387,1.6379,1.638,681500000.0
2006-05-03 22:45:00,1.6381,1.6383,1.6375,1.6379,681500000.0
2006-05-03 22:50:00,1.6378,1.6379,1.6371,1.6379,681500000.0
2006-05-03 22:55:00,1.6378,1.6381,1.6375,1.6377,545200000.0
2006-05-03 23:00:00,1.6378,1.6379,1.6377,1.6378,408900000.0
2006-05-03 23:05:00,1.6376,1.6378,1.6374,1.6378,681500000.0
2006-05-03 23:10:00,1.6379,1.6391,1.6377,1.639,545200000.0
2006-05-03 23:15:00,1.6392,1.6395,1.639,1.6395,681500000.0
2006-05-03 23:20:00,1.6394,1.6398,1.6392,1.6397,545200000.0
2006-05-03 23:25:00,1.6398,1.6399,1.6395,1.6399,681500000.0
2006-05-03 23:30:00,1.6396,1.6397,1.6394,1.6397,681500000.0
2006-05-03 23:35:00,1.6396,1.6399,1.6388,1.639,545200000.0
2006-05-03 23:40:00,1.6391,1.6391,1.6386,1.639,681500000.0
2006-05-03 23:45:00,1.6391,1.6397,1.6389,1.639,681500000.0
2006-05-03 23:50:00,1.6391,1.6403,1.639,1.6402,408900000.0
2006-05-03 23:55:00,1.64,1.6405,1.6397,1.6405,545200000.0
2006-05-04 00:00:00,1.6404,1.6404,1.6397,1.6401,545200000.0
2006-05-04 00:05:00,1.6404,1.6409,1.6403,1.6409,545200000.0
2006-05-04 00:10:00,1.6407,1.6407,1.6401,1.6403,681500000.0
2006-05-04 00:15:00,1.6401,1.6403,1.6398,1.6403,408900000.0
2006-05-04 00:20:00,1.6404,1.6406,1.6404,1.6405,408900000.0
2006-05-04 00:25:00,1.6404,1.6405,1.6399,1.6399,408900000.0
2006-05-04 00:30:00,1.6398,1.6406,1.6398,1.6404,545200000.0
2006-05-04 00:35:00,1.6405,1.6411,1.6403,1.641,545200000.0
2006-05-04 00:40:00,1.6411,1.6421,1.6409,1.6418,681500000.0
2006-05-04 00:45:00,1.642,1.6426,1.6416,1.6419,681500000.0
2006-05-04 00:50:00,1.6418,1.6424,1.6417,1.6418,681500000.0
2006-05-04 00:55:00,1.6416,1.642,1.6414,1.6418,681500000.0
2006-05-04 01:00:00,1.6417,1.6418,1.6411,1.6412,545200000.0
2006-05-04 01:05:00,1.6413,1.642,1.6411,1.642,545200000.0
2006-05-04 01:10:00,1.6419,1.642,1.6416,1.6419,681500000.0
2006-05-04 01:15:00,1.642,1.6432,1.642,1.6429,681500000.0
2006-05-04 01:20:00,1.6427,1.6436,1.6427,1.6433,681500000.0
2006-05-04 01:25:00,1.6432,1.6432,1.6427,1.6432,681500000.0
2006-05-04 01:30:00,1.6433,1.6438,1.6433,1.6436,681500000.0
2006-05-04 01:35:00,1.6437,1.6437,1.6426,1.6426,681500000.0
2006-05-04 01:40:00,1.6427,1.6434,1.6425,1.6427,681500000.0
2006-05-04 01:45:00,1.6428,1.6428,1.6417,1.6417,681500000.0
2006-05-04 01:50:00,1.6418,1.642,1.6412,1.6416,681500000.0
2006-05-04 01:55:00,1.6415,1.6417,1.6412,1.6412,681500000.0
2006-05-04 02:00:00,1.6413,1.6427,1.6412,1.6422,681500000.0
2006-05-04 02:05:00,1.6421,1.6421,1.6415,1.6418,545200000.0
2006-05-04 02:10:00,1.6419,1.6424,1.6416,1.642,681500000.0
2006-05-04 02:15:00,1.6419,1.6424,1.6419,1.6423,545200000.0
2006-05-04 02:20:00,1.6422,1.6424,1.6419,1.6421,681500000.0
2006-05-04 02:25:00,1.6422,1.643,1.6421,1.6428,681500000.0
2006-05-04 02:30:00,1.6427,1.6429,1.6423,1.6424,681500000.0
2006-05-04 02:35:00,1.6427,1.6429,1.6423,1.6428,681500000.0
2006-05-04 02:40:00,1.6427,1.6427,1.6419,1.6425,408900000.0
2006-05-04 02:45:00,1.6424,1.6426,1.6422,1.6422,545200000.0
2006-05-04 02:50:00,1.6423,1.6428,1.6422,1.6426,681500000.0
2006-05-04 02:55:00,1.6425,1.6428,1.6424,1.6428,681500000.0
2006-05-04 03:00:00,1.6427,1.6427,1.6423,1.6425,408900000.0
2006-05-04 03:05:00,1.6426,1.6427,1.6422,1.6425,681500000.0
2006-05-04 03:10:00,1.6424,1.6429,1.6424,1.6428,681500000.0
2006-05-04 03:15:00,1.6431,1.6431,1.6427,1.6429,681500000.0
2006-05-04 03:20:00,1.643,1.6432,1.6427,1.643,681500000.0
2006-05-04 03:25:00,1.6429,1.6432,1.6427,1.6431,681500000.0
2006-05-04 03:30:00,1.6432,1.6432,1.6429,1.6431,545200000.0
2006-05-04 03:35:00,1.643,1.6434,1.6429,1.6432,545200000.0
2006-05-04 03:40:00,1.6434,1.6434,1.643,1.6432,681500000.0
2006-05-04 03:45:00,1.6431,1.6431,1.6428,1.643,545200000.0
2006-05-04 03:50:00,1.6428,1.6431,1.6428,1.6429,681500000.0
2006-05-04 03:55:00,1.6428,1.643,1.6428,1.643,545200000.0
2006-05-04 04:00:00,1.6428,1.6431,1.6427,1.6427,272600000.0
2006-05-04 04:05:00,1.6428,1.6428,1.6427,1.6428,272600000.0
2006-05-04 04:10:00,1.6431,1.6431,1.6429,1.6431,408900000.0
2006-05-04 04:15:00,1.643,1.6431,1.6429,1.643,408900000.0
2006-05-04 04:20:00,1.6429,1.643,1.6423,1.6425,681500000.0
2006-05-04 04:25:00,1.6426,1.6431,1.6424,1.6431,681500000.0
2006-05-04 04:30:00,1.643,1.6431,1.6427,1.6429,545200000.0
2006-05-04 04:35:00,1.6428,1.643,1.6426,1.643,408900000.0
2006-05-04 04:40:00,1.6429,1.643,1.6427,1.643,545200000.0
2006-05-04 04:45:00,1.6431,1.6431,1.6428,1.6429,545200000.0
2006-05-04 04:50:00,1.643,1.6435,1.6428,1.6433,681500000.0
2006-05-04 04:55:00,1.6436,1.6441,1.6436,1.6437,545200000.0
2006-05-04 05:00:00,1.6439,1.644,1.6437,1.644,545200000.0
2006-05-04 05:05:00,1.6441,1.6443,1.6437,1.6437,681500000.0
2006-05-04 05:10:00,1.6438,1.6443,1.6437,1.6442,681500000.0
2006-05-04 05:15:00,1.6443,1.6444,1.644,1.6443,681500000.0
2006-05-04 05:20:00,1.6442,1.6443,1.6437,1.6437,681500000.0
2006-05-04 05:25:00,1.6438,1.644,1.6436,1.6439,681500000.0
2006-05-04 05:30:00,1.6436,1.6436,1.643,1.6433,681500000.0
2006-05-04 05:35:00,1.6431,1.6437,1.643,1.643,681500000.0
2006-05-04 05:40:00,1.6431,1.6435,1.6429,1.643,681500000.0
2006-05-04 05:45:00,1.6431,1.6432,1.6424,1.6425,681500000.0
2006-05-04 05:50:00,1.6426,1.6426,1.6421,1.6423,681500000.0
2006-05-04 05:55:00,1.6422,1.6429,1.6421,1.6426,681500000.0
2006-05-04 06:00:00,1.6425,1.6432,1.6424,1.6429,681500000.0
2006-05-04 06:05:00,1.6427,1.6432,1.6425,1.6427,681500000.0
2006-05-04 06:10:00,1.6426,1.6429,1.6424,1.6426,681500000.0
2006-05-04 06:15:00,1.6425,1.643,1.6425,1.6427,681500000.0
2006-05-04 06:20:00,1.6428,1.6429,1.6427,1.6427,272600000.0
2006-05-04 06:25:00,1.6425,1.6435,1.6425,1.6431,545200000.0
2006-05-04 06:30:00,1.6432,1.6438,1.6431,1.6436,681500000.0
2006-05-04 06:35:00,1.6437,1.6443,1.6435,1.6439,681500000.0
2006-05-04 06:40:00,1.6441,1.6443,1.6439,1.644,681500000.0
2006-05-04 06:45:00,1.6441,1.6442,1.6436,1.6438,681500000.0
2006-05-04 06:50:00,1.6435,1.6439,1.6433,1.6439,681500000.0
2006-05-04 06:55:00,1.644,1.6441,1.6437,1.644,681500000.0
2006-05-04 07:00:00,1.6442,1.6442,1.6436,1.6437,681500000.0
2006-05-04 07:05:00,1.6436,1.6443,1.6436,1.6441,681500000.0
2006-05-04 07:10:00,1.6442,1.6446,1.6442,1.6444,681500000.0
2006-05-04 07:15:00,1.6445,1.6445,1.6441,1.6442,681500000.0
2006-05-04 07:20:00,1.6441,1.6446,1.6441,1.6444,545200000.0
2006-05-04 07:25:00,1.6445,1.6446,1.6441,1.6444,681500000.0
2006-05-04 07:30:00,1.6445,1.6449,1.644,1.6442,545200000.0
2006-05-04 07:35:00,1.6443,1.6445,1.6439,1.6442,681500000.0
2006-05-04 07:40:00,1.6443,1.6451,1.6442,1.6448,681500000.0
2006-05-04 07:45:00,1.6449,1.645,1.6446,1.6447,681500000.0
2006-05-04 07:50:00,1.6446,1.6447,1.6441,1.6443,681500000.0
2006-05-04 07:55:00,1.6444,1.6449,1.6442,1.6443,681500000.0
2006-05-04 08:00:00,1.6447,1.645,1.6444,1.6449,681500000.0
2006-05-04 08:05:00,1.6447,1.6449,1.6438,1.6441,681500000.0
2006-05-04 08:10:00,1.644,1.6442,1.6436,1.6442,681500000.0
2006-05-04 08:15:00,1.6441,1.6442,1.6438,1.6441,681500000.0
2006-05-04 08:20:00,1.6442,1.6443,1.6435,1.6441,681500000.0
2006-05-04 08:25:00,1.644,1.6445,1.6437,1.6442,681500000.0
2006-05-04 08:30:00,1.6441,1.6444,1.6433,1.6434,681500000.0
2006-05-04 08:35:00,1.6431,1.644,1.643,1.644,681500000.0
2006-05-04 08:40:00,1.6442,1.6451,1.644,1.6447,681500000.0
2006-05-04 08:45:00,1.6446,1.6451,1.644,1.6447,681500000.0
2006-05-04 08:50:00,1.6448,1.6452,1.6444,1.645,681500000.0
2006-05-04 08:55:00,1.6452,1.6457,1.645,1.6454,681500000.0
2006-05-04 09:00:00,1.6452,1.6453,1.6442,1.6448,681500000.0
2006-05-04 09:05:00,1.6449,1.645,1.6438,1.6444,681500000.0
2006-05-04 09:10:00,1.6443,1.6449,1.6435,1.6445,681500000.0
2006-05-04 09:15:00,1.6444,1.6452,1.6435,1.6441,681500000.0
2006-05-04 09:20:00,1.6438,1.6442,1.6431,1.6434,681500000.0
2006-05-04 09:25:00,1.6433,1.6443,1.6427,1.6443,681500000.0
2006-05-04 09:30:00,1.644,1.6445,1.6434,1.6436,681500000.0
2006-05-04 09:35:00,1.6435,1.6437,1.6429,1.6433,681500000.0
2006-05-04 09:40:00,1.6432,1.6436,1.6427,1.6436,681500000.0
2006-05-04 09:45:00,1.6435,1.6439,1.643,1.6434,681500000.0
2006-05-04 09:50:00,1.6435,1.6437,1.6431,1.6437,681500000.0
2006-05-04 09:55:00,1.6436,1.6445,1.6435,1.6442,681500000.0
2006-05-04 10:00:00,1.6443,1.6444,1.6428,1.6432,681500000.0
2006-05-04 10:05:00,1.6431,1.6435,1.6421,1.6427,681500000.0
2006-05-04 10:10:00,1.6429,1.6432,1.6424,1.643,681500000.0
2006-05-04 10:15:00,1.6429,1.6432,1.6426,1.6428,681500000.0
2006-05-04 10:20:00,1.6427,1.6429,1.6418,1.6421,681500000.0
2006-05-04 10:25:00,1.6423,1.6427,1.6419,1.6427,681500000.0
2006-05-04 10:30:00,1.6426,1.6426,1.6413,1.6417,681500000.0
2006-05-04 10:35:00,1.6415,1.6416,1.6406,1.6415,681500000.0
2006-05-04 10:40:00,1.6414,1.6414,1.6407,1.6409,681500000.0
2006-05-04 10:45:00,1.641,1.641,1.6403,1.6408,681500000.0
2006-05-04 10:50:00,1.6407,1.6411,1.6401,1.6401,681500000.0
2006-05-04 10:55:00,1.6398,1.6419,1.6398,1.6414,681500000.0
2006-05-04 11:00:00,1.6413,1.6419,1.6411,1.6414,681500000.0
2006-05-04 11:05:00,1.6415,1.6416,1.6412,1.6412,681500000.0
2006-05-04 11:10:00,1.6411,1.6418,1.6408,1.6414,681500000.0
2006-05-04 11:15:00,1.6413,1.6419,1.6411,1.6412,681500000.0
2006-05-04 11:20:00,1.641,1.6414,1.6408,1.6408,681500000.0
2006-05-04 11:25:00,1.641,1.642,1.641,1.6415,681500000.0
2006-05-04 11:30:00,1.6416,1.642,1.641,1.6412,681500000.0
2006-05-04 11:35:00,1.6413,1.6415,1.6411,1.6412,681500000.0
2006-05-04 11:40:00,1.6413,1.6417,1.6411,1.6415,681500000.0
2006-05-04 11:45:00,1.6414,1.6417,1.6414,1.6416,681500000.0
2006-05-04 11:50:00,1.6417,1.6419,1.6416,1.6419,681500000.0
2006-05-04 11:55:00,1.6421,1.6426,1.6416,1.6423,681500000.0
2006-05-04 12:00:00,1.6424,1.6427,1.6411,1.642,681500000.0
2006-05-04 12:05:00,1.6419,1.6422,1.6414,1.6418,681500000.0
2006-05-04 12:10:00,1.6419,1.642,1.6412,1.6417,681500000.0
2006-05-04 12:15:00,1.6419,1.6419,1.6405,1.6407,681500000.0
2006-05-04 12:20:00,1.6408,1.6409,1.6397,1.6406,681500000.0
2006-05-04 12:25:00,1.6407,1.6407,1.6395,1.6399,681500000.0
2006-05-04 12:30:00,1.64,1.641,1.6399,1.6401,681500000.0
2006-05-04 12:35:00,1.6403,1.6404,1.6396,1.6397,681500000.0
2006-05-04 12:40:00,1.6398,1.6403,1.6396,1.6401,681500000.0
2006-05-04 12:45:00,1.64,1.6401,1.6393,1.6395,681500000.0
2006-05-04 12:50:00,1.6396,1.6399,1.6393,1.6396,681500000.0
2006-05-04 12:55:00,1.6394,1.6395,1.6376,1.6376,681500000.0
2006-05-04 13:00:00,1.6375,1.6385,1.6371,1.638,681500000.0
2006-05-04 13:05:00,1.6381,1.6387,1.6381,1.6385,681500000.0
2006-05-04 13:10:00,1.6386,1.6389,1.6385,1.6388,681500000.0
2006-05-04 13:15:00,1.6389,1.6393,1.6387,1.6391,681500000.0
2006-05-04 13:20:00,1.6392,1.64,1.639,1.6399,681500000.0
2006-05-04 13:25:00,1.64,1.6404,1.6397,1.64,681500000.0
2006-05-04 13:30:00,1.6401,1.6405,1.6397,1.6398,681500000.0
2006-05-04 13:35:00,1.6397,1.641,1.6397,1.6403,681500000.0
2006-05-04 13:40:00,1.6401,1.6404,1.6394,1.6396,681500000.0
2006-05-04 13:45:00,1.6395,1.6402,1.639,1.6399,681500000.0
2006-05-04 13:50:00,1.64,1.6408,1.6397,1.6398,681500000.0
2006-05-04 13:55:00,1.6397,1.6406,1.6397,1.6405,681500000.0
2006-05-04 14:00:00,1.6402,1.6403,1.6394,1.6395,545200000.0
2006-05-04 14:05:00,1.6394,1.6395,1.6385,1.6387,681500000.0
2006-05-04 14:10:00,1.6386,1.6389,1.6382,1.6389,681500000.0
2006-05-04 14:15:00,1.6388,1.6395,1.638,1.6387,681500000.0
2006-05-04 14:20:00,1.6386,1.639,1.6377,1.6381,681500000.0
2006-05-04 14:25:00,1.638,1.6382,1.6372,1.6372,681500000.0
2006-05-04 14:30:00,1.6374,1.6408,1.6367,1.6406,681500000.0
2006-05-04 14:35:00,1.6404,1.6407,1.6391,1.6397,681500000.0
2006-05-04 14:40:00,1.6399,1.6413,1.6395,1.6412,681500000.0
2006-05-04 14:45:00,1.6411,1.6414,1.6402,1.6409,681500000.0
2006-05-04 14:50:00,1.6407,1.6409,1.6396,1.6399,681500000.0
2006-05-04 14:55:00,1.6397,1.641,1.6386,1.6408,681500000.0
2006-05-04 15:00:00,1.6407,1.6421,1.6401,1.6419,681500000.0
2006-05-04 15:05:00,1.6418,1.6426,1.6411,1.6422,681500000.0
2006-05-04 15:10:00,1.6423,1.6425,1.6417,1.642,681500000.0
2006-05-04 15:15:00,1.6419,1.6422,1.6407,1.6414,681500000.0
2006-05-04 15:20:00,1.6415,1.6416,1.6407,1.6408,681500000.0
2006-05-04 15:25:00,1.6407,1.6414,1.6406,1.6409,681500000.0
2006-05-04 15:30:00,1.641,1.6414,1.6403,1.6409,681500000.0
2006-05-04 15:35:00,1.6408,1.641,1.6395,1.6397,681500000.0
2006-05-04 15:40:00,1.6398,1.6407,1.6397,1.6405,545200000.0
2006-05-04 15:45:00,1.6397,1.6405,1.6394,1.6399,545200000.0
2006-05-04 15:50:00,1.6398,1.6399,1.6388,1.639,681500000.0
2006-05-04 15:55:00,1.6392,1.6395,1.6378,1.6385,681500000.0
2006-05-04 16:00:00,1.6383,1.6403,1.638,1.6399,681500000.0
2006-05-04 16:05:00,1.6397,1.6403,1.6394,1.6399,681500000.0
2006-05-04 16:10:00,1.6398,1.6407,1.6396,1.6403,681500000.0
2006-05-04 16:15:00,1.6402,1.6419,1.6402,1.6415,681500000.0
2006-05-04 16:20:00,1.6416,1.6428,1.6414,1.6422,681500000.0
2006-05-04 16:25:00,1.6421,1.6428,1.6418,1.6423,681500000.0
2006-05-04 16:30:00,1.6422,1.6426,1.6417,1.6424,681500000.0
2006-05-04 16:35:00,1.6423,1.6424,1.6415,1.6417,681500000.0
2006-05-04 16:40:00,1.6418,1.6427,1.6417,1.6421,681500000.0
2006-05-04 16:45:00,1.642,1.6428,1.6419,1.6422,681500000.0
2006-05-04 16:50:00,1.6423,1.6426,1.6419,1.6422,681500000.0
2006-05-04 16:55:00,1.6421,1.6428,1.6412,1.6425,681500000.0
2006-05-04 17:00:00,1.6426,1.6429,1.6412,1.6423,681500000.0
2006-05-04 17:05:00,1.6422,1.6429,1.6418,1.6425,681500000.0
2006-05-04 17:10:00,1.6426,1.6435,1.6419,1.6426,681500000.0
2006-05-04 17:15:00,1.6425,1.6432,1.6416,1.6417,681500000.0
2006-05-04 17:20:00,1.6419,1.6421,1.6413,1.6418,681500000.0
2006-05-04 17:25:00,1.6417,1.6424,1.6415,1.642,681500000.0
2006-05-04 17:30:00,1.6422,1.6426,1.6416,1.642,681500000.0
2006-05-04 17:35:00,1.6421,1.6422,1.6413,1.6418,681500000.0
2006-05-04 17:40:00,1.6419,1.6423,1.6411,1.6411,681500000.0
2006-05-04 17:45:00,1.6412,1.6421,1.6409,1.641,681500000.0
2006-05-04 17:50:00,1.6411,1.6413,1.6405,1.6412,681500000.0
2006-05-04 17:55:00,1.6411,1.6415,1.6406,1.6413,681500000.0
2006-05-04 18:00:00,1.6412,1.6427,1.6412,1.6422,681500000.0
2006-05-04 18:05:00,1.6423,1.6429,1.6423,1.6428,681500000.0
2006-05-04 18:10:00,1.6427,1.6439,1.6422,1.6425,681500000.0
2006-05-04 18:15:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2006-05-04 18:20:00,1.6421,1.6424,1.6419,1.6421,681500000.0
2006-05-04 18:25:00,1.6422,1.6422,1.6417,1.6421,681500000.0
2006-05-04 18:30:00,1.6422,1.6425,1.6421,1.6425,681500000.0
2006-05-04 18:35:00,1.6427,1.6429,1.6423,1.6425,681500000.0
2006-05-04 18:40:00,1.6426,1.6431,1.6426,1.6428,408900000.0
2006-05-04 18:45:00,1.6429,1.6433,1.6428,1.6429,681500000.0
2006-05-04 18:50:00,1.6432,1.644,1.643,1.6437,681500000.0
2006-05-04 18:55:00,1.6438,1.6439,1.6434,1.6434,681500000.0
2006-05-04 19:00:00,1.6433,1.6436,1.643,1.6435,681500000.0
2006-05-04 19:05:00,1.6437,1.6439,1.6436,1.6436,681500000.0
2006-05-04 19:10:00,1.6435,1.6436,1.6432,1.6432,545200000.0
2006-05-04 19:15:00,1.6434,1.6439,1.6434,1.6435,545200000.0
2006-05-04 19:20:00,1.6436,1.6439,1.6435,1.6437,408900000.0
2006-05-04 19:25:00,1.6436,1.6438,1.6433,1.6436,681500000.0
2006-05-04 19:30:00,1.6437,1.644,1.6435,1.6438,681500000.0
2006-05-04 19:35:00,1.644,1.6443,1.6438,1.6442,681500000.0
2006-05-04 19:40:00,1.6441,1.6444,1.6437,1.6437,681500000.0
2006-05-04 19:45:00,1.6439,1.6442,1.6438,1.6441,681500000.0
2006-05-04 19:50:00,1.644,1.644,1.6436,1.6438,681500000.0
2006-05-04 19:55:00,1.6439,1.6439,1.6437,1.6439,681500000.0
2006-05-04 20:00:00,1.6438,1.644,1.6436,1.644,681500000.0
2006-05-04 20:05:00,1.6443,1.6443,1.6439,1.6443,681500000.0
2006-05-04 20:10:00,1.6442,1.6467,1.6442,1.6464,681500000.0
2006-05-04 20:15:00,1.6467,1.6473,1.6459,1.6459,681500000.0
2006-05-04 20:20:00,1.646,1.6465,1.6458,1.646,681500000.0
2006-05-04 20:25:00,1.6459,1.646,1.6454,1.6455,681500000.0
2006-05-04 20:30:00,1.6456,1.6458,1.645,1.645,545200000.0
2006-05-04 20:35:00,1.6452,1.6458,1.6452,1.6454,681500000.0
2006-05-04 20:40:00,1.6455,1.6457,1.6454,1.6457,545200000.0
2006-05-04 20:45:00,1.6456,1.6459,1.6455,1.6456,681500000.0
2006-05-04 20:50:00,1.6458,1.6459,1.6455,1.6459,681500000.0
2006-05-04 20:55:00,1.646,1.6462,1.6457,1.646,681500000.0
2006-05-04 21:00:00,1.6466,1.6466,1.6459,1.646,681500000.0
2006-05-04 21:05:00,1.6461,1.6463,1.6459,1.6462,681500000.0
2006-05-04 21:10:00,1.6463,1.6465,1.6461,1.6465,681500000.0
2006-05-04 21:15:00,1.6466,1.6466,1.646,1.646,681500000.0
2006-05-04 21:20:00,1.6458,1.6464,1.6458,1.6464,681500000.0
2006-05-04 21:25:00,1.6465,1.6466,1.6464,1.6464,681500000.0
2006-05-04 21:30:00,1.6463,1.6465,1.6463,1.6464,681500000.0
2006-05-04 21:35:00,1.6469,1.6469,1.6465,1.6466,545200000.0
2006-05-04 21:40:00,1.6467,1.6468,1.6462,1.6462,681500000.0
2006-05-04 21:45:00,1.6463,1.6463,1.646,1.6463,545200000.0
2006-05-04 21:50:00,1.6464,1.6464,1.6459,1.646,681500000.0
2006-05-04 21:55:00,1.6458,1.6461,1.6452,1.6454,681500000.0
2006-05-04 22:00:00,1.6456,1.6458,1.6454,1.6456,681500000.0
2006-05-04 22:05:00,1.6455,1.6458,1.6455,1.6456,681500000.0
2006-05-04 22:10:00,1.6455,1.6456,1.6452,1.6455,545200000.0
2006-05-04 22:15:00,1.6454,1.6455,1.6451,1.6455,545200000.0
2006-05-04 22:20:00,1.6453,1.6454,1.6452,1.6454,272600000.0
2006-05-04 22:25:00,1.6453,1.6457,1.6453,1.6454,408900000.0
2006-05-04 22:30:00,1.6456,1.6456,1.645,1.6452,681500000.0
2006-05-04 22:35:00,1.6453,1.6453,1.6447,1.6449,545200000.0
2006-05-04 22:40:00,1.645,1.6452,1.6446,1.6449,545200000.0
2006-05-04 22:45:00,1.6447,1.6447,1.6439,1.6443,681500000.0
2006-05-04 22:50:00,1.6446,1.6446,1.6439,1.6442,545200000.0
2006-05-04 22:55:00,1.6439,1.6443,1.6436,1.6439,545200000.0
2006-05-04 23:00:00,1.6441,1.6441,1.6437,1.6441,681500000.0
2006-05-04 23:05:00,1.6442,1.6452,1.6439,1.645,681500000.0
2006-05-04 23:10:00,1.6451,1.6464,1.6446,1.6461,681500000.0
2006-05-04 23:15:00,1.6463,1.6463,1.6455,1.6457,408900000.0
2006-05-04 23:20:00,1.6456,1.6463,1.6456,1.6462,545200000.0
2006-05-04 23:25:00,1.6464,1.6464,1.6457,1.646,681500000.0
2006-05-04 23:30:00,1.6462,1.6463,1.6455,1.6457,681500000.0
2006-05-04 23:35:00,1.6455,1.6457,1.6441,1.6444,681500000.0
2006-05-04 23:40:00,1.6442,1.6443,1.6425,1.6431,681500000.0
2006-05-04 23:45:00,1.643,1.6436,1.6429,1.6429,545200000.0
2006-05-04 23:50:00,1.643,1.6438,1.643,1.6434,681500000.0
2006-05-04 23:55:00,1.6435,1.6437,1.6433,1.6436,681500000.0
2006-05-05 00:00:00,1.6435,1.6435,1.643,1.6431,681500000.0
2006-05-05 00:05:00,1.6432,1.6444,1.6432,1.6444,681500000.0
2006-05-05 00:10:00,1.6443,1.6446,1.6439,1.6439,681500000.0
2006-05-05 00:15:00,1.6438,1.6438,1.6432,1.6435,545200000.0
2006-05-05 00:20:00,1.644,1.6452,1.6437,1.6452,681500000.0
2006-05-05 00:25:00,1.6451,1.6455,1.6448,1.6453,545200000.0
2006-05-05 00:30:00,1.6451,1.6453,1.645,1.6451,681500000.0
2006-05-05 00:35:00,1.6453,1.6458,1.6453,1.6454,681500000.0
2006-05-05 00:40:00,1.6456,1.646,1.6452,1.646,408900000.0
2006-05-05 00:45:00,1.6461,1.6465,1.6459,1.646,681500000.0
2006-05-05 00:50:00,1.6461,1.6478,1.646,1.6477,681500000.0
2006-05-05 00:55:00,1.6479,1.6479,1.6471,1.6475,681500000.0
2006-05-05 01:00:00,1.6473,1.6473,1.6469,1.6469,681500000.0
2006-05-05 01:05:00,1.647,1.6474,1.6469,1.6472,681500000.0
2006-05-05 01:10:00,1.6474,1.6474,1.6469,1.6474,681500000.0
2006-05-05 01:15:00,1.6476,1.6476,1.6465,1.6466,681500000.0
2006-05-05 01:20:00,1.6465,1.6471,1.6462,1.647,681500000.0
2006-05-05 01:25:00,1.6472,1.6474,1.647,1.647,681500000.0
2006-05-05 01:30:00,1.6473,1.6473,1.6463,1.6464,681500000.0
2006-05-05 01:35:00,1.6463,1.6469,1.6459,1.6468,681500000.0
2006-05-05 01:40:00,1.6467,1.6474,1.6467,1.6474,545200000.0
2006-05-05 01:45:00,1.6472,1.6472,1.6469,1.6471,545200000.0
2006-05-05 01:50:00,1.6469,1.6471,1.6465,1.6467,681500000.0
2006-05-05 01:55:00,1.6468,1.6469,1.6467,1.6469,681500000.0
2006-05-05 02:00:00,1.6468,1.6468,1.6463,1.6464,545200000.0
2006-05-05 02:05:00,1.6465,1.6467,1.6458,1.6459,681500000.0
2006-05-05 02:10:00,1.6457,1.6461,1.6455,1.6461,681500000.0
2006-05-05 02:15:00,1.6462,1.6464,1.6461,1.6464,681500000.0
2006-05-05 02:20:00,1.6467,1.6469,1.6464,1.6465,681500000.0
2006-05-05 02:25:00,1.6464,1.6467,1.6463,1.6467,681500000.0
2006-05-05 02:30:00,1.6466,1.6478,1.6466,1.6475,681500000.0
2006-05-05 02:35:00,1.6474,1.6474,1.6466,1.6468,545200000.0
2006-05-05 02:40:00,1.6467,1.647,1.6466,1.6468,545200000.0
2006-05-05 02:45:00,1.6469,1.6469,1.6465,1.6467,681500000.0
2006-05-05 02:50:00,1.6468,1.6471,1.6464,1.647,681500000.0
2006-05-05 02:55:00,1.6469,1.647,1.6466,1.6468,545200000.0
2006-05-05 03:00:00,1.6471,1.6473,1.6468,1.6472,681500000.0
2006-05-05 03:05:00,1.6471,1.6472,1.6468,1.647,681500000.0
2006-05-05 03:10:00,1.6469,1.6471,1.6468,1.6468,545200000.0
2006-05-05 03:15:00,1.6466,1.6471,1.6466,1.6471,408900000.0
2006-05-05 03:20:00,1.647,1.6471,1.6466,1.6469,681500000.0
2006-05-05 03:25:00,1.6465,1.6471,1.6461,1.6461,681500000.0
2006-05-05 03:30:00,1.6469,1.6495,1.6467,1.6492,545200000.0
2006-05-05 03:35:00,1.6491,1.6494,1.6489,1.6492,681500000.0
2006-05-05 03:40:00,1.6494,1.6507,1.6494,1.65,681500000.0
2006-05-05 03:45:00,1.6501,1.6501,1.6494,1.6498,272600000.0
2006-05-05 03:50:00,1.6492,1.6498,1.649,1.6498,681500000.0
2006-05-05 03:55:00,1.6501,1.6514,1.6501,1.6511,681500000.0
2006-05-05 04:00:00,1.6509,1.652,1.6508,1.6518,681500000.0
2006-05-05 04:05:00,1.6517,1.6517,1.6505,1.6507,681500000.0
2006-05-05 04:10:00,1.6508,1.651,1.6506,1.6508,681500000.0
2006-05-05 04:15:00,1.6507,1.6511,1.6506,1.651,545200000.0
2006-05-05 04:20:00,1.6509,1.6515,1.6509,1.6514,681500000.0
2006-05-05 04:25:00,1.6516,1.6521,1.6516,1.6518,681500000.0
2006-05-05 04:30:00,1.6516,1.6516,1.6512,1.6512,545200000.0
2006-05-05 04:35:00,1.6509,1.6512,1.6508,1.651,681500000.0
2006-05-05 04:40:00,1.6509,1.6514,1.6509,1.6514,681500000.0
2006-05-05 04:45:00,1.6512,1.6514,1.6511,1.6512,545200000.0
2006-05-05 04:50:00,1.6513,1.6515,1.651,1.6512,681500000.0
2006-05-05 04:55:00,1.6514,1.6515,1.6511,1.6513,545200000.0
2006-05-05 05:00:00,1.6514,1.6514,1.6511,1.6513,408900000.0
2006-05-05 05:05:00,1.6512,1.6513,1.6508,1.6509,681500000.0
2006-05-05 05:10:00,1.651,1.6515,1.651,1.6513,681500000.0
2006-05-05 05:15:00,1.6516,1.6516,1.6511,1.6511,545200000.0
2006-05-05 05:20:00,1.6513,1.6514,1.6512,1.6512,681500000.0
2006-05-05 05:25:00,1.6511,1.6512,1.6509,1.6509,408900000.0
2006-05-05 05:30:00,1.651,1.6512,1.651,1.6512,681500000.0
2006-05-05 05:35:00,1.6513,1.6513,1.6512,1.6512,408900000.0
2006-05-05 05:40:00,1.651,1.6514,1.651,1.6511,681500000.0
2006-05-05 05:45:00,1.6516,1.6517,1.6511,1.6516,545200000.0
2006-05-05 05:50:00,1.6517,1.6517,1.6513,1.6515,681500000.0
2006-05-05 05:55:00,1.6514,1.6515,1.651,1.651,681500000.0
2006-05-05 06:00:00,1.6508,1.651,1.6504,1.6509,681500000.0
2006-05-05 06:05:00,1.651,1.6515,1.6508,1.6515,681500000.0
2006-05-05 06:10:00,1.6514,1.6514,1.6507,1.6509,681500000.0
2006-05-05 06:15:00,1.651,1.6511,1.6508,1.6511,681500000.0
2006-05-05 06:20:00,1.651,1.6513,1.651,1.6513,545200000.0
2006-05-05 06:25:00,1.6512,1.6513,1.6511,1.6511,408900000.0
2006-05-05 06:30:00,1.651,1.651,1.6507,1.6508,545200000.0
2006-05-05 06:35:00,1.651,1.6514,1.6506,1.651,681500000.0
2006-05-05 06:40:00,1.6512,1.6514,1.6503,1.6503,545200000.0
2006-05-05 06:45:00,1.6504,1.6516,1.6504,1.6512,681500000.0
2006-05-05 06:50:00,1.6515,1.6515,1.6507,1.6507,681500000.0
2006-05-05 06:55:00,1.6508,1.6511,1.6507,1.6511,545200000.0
2006-05-05 07:00:00,1.651,1.6513,1.651,1.6512,681500000.0
2006-05-05 07:05:00,1.6511,1.6516,1.6511,1.6515,681500000.0
2006-05-05 07:10:00,1.6513,1.6513,1.6509,1.6511,681500000.0
2006-05-05 07:15:00,1.6512,1.6516,1.6511,1.6513,681500000.0
2006-05-05 07:20:00,1.6514,1.6514,1.6511,1.6511,681500000.0
2006-05-05 07:25:00,1.6513,1.6515,1.6508,1.6513,681500000.0
2006-05-05 07:30:00,1.6515,1.6515,1.6511,1.6513,681500000.0
2006-05-05 07:35:00,1.6512,1.6516,1.6512,1.6514,545200000.0
2006-05-05 07:40:00,1.6513,1.6514,1.651,1.6513,681500000.0
2006-05-05 07:45:00,1.6515,1.6515,1.6509,1.6514,681500000.0
2006-05-05 07:50:00,1.6512,1.6517,1.651,1.6511,681500000.0
2006-05-05 07:55:00,1.6508,1.6517,1.6508,1.6515,681500000.0
2006-05-05 08:00:00,1.6514,1.6519,1.6513,1.6517,681500000.0
2006-05-05 08:05:00,1.6518,1.6518,1.6509,1.651,545200000.0
2006-05-05 08:10:00,1.6509,1.6513,1.6507,1.6513,681500000.0
2006-05-05 08:15:00,1.6515,1.6515,1.651,1.6512,681500000.0
2006-05-05 08:20:00,1.651,1.6516,1.6509,1.6515,681500000.0
2006-05-05 08:25:00,1.6516,1.6519,1.6508,1.6516,681500000.0
2006-05-05 08:30:00,1.6517,1.6517,1.6508,1.6509,681500000.0
2006-05-05 08:35:00,1.6511,1.6516,1.6507,1.6509,681500000.0
2006-05-05 08:40:00,1.6506,1.6513,1.6506,1.6512,681500000.0
2006-05-05 08:45:00,1.6513,1.6515,1.6508,1.651,681500000.0
2006-05-05 08:50:00,1.6509,1.6509,1.6501,1.6504,681500000.0
2006-05-05 08:55:00,1.6503,1.6505,1.6499,1.6499,545200000.0
2006-05-05 09:00:00,1.6501,1.6503,1.6493,1.6498,681500000.0
2006-05-05 09:05:00,1.6496,1.6498,1.6492,1.6494,681500000.0
2006-05-05 09:10:00,1.6493,1.6497,1.6491,1.6493,681500000.0
2006-05-05 09:15:00,1.6495,1.6496,1.6493,1.6496,545200000.0
2006-05-05 09:20:00,1.6495,1.6498,1.6491,1.6495,681500000.0
2006-05-05 09:25:00,1.6493,1.6499,1.6491,1.6497,545200000.0
2006-05-05 09:30:00,1.6499,1.6499,1.6488,1.6489,681500000.0
2006-05-05 09:35:00,1.6488,1.6493,1.6482,1.6486,681500000.0
2006-05-05 09:40:00,1.6485,1.6488,1.6478,1.6485,681500000.0
2006-05-05 09:45:00,1.6484,1.6498,1.6484,1.6498,681500000.0
2006-05-05 09:50:00,1.6497,1.65,1.6494,1.6499,681500000.0
2006-05-05 09:55:00,1.6498,1.6506,1.6496,1.6506,681500000.0
2006-05-05 10:00:00,1.6504,1.6504,1.6495,1.6496,681500000.0
2006-05-05 10:05:00,1.6497,1.6497,1.6489,1.6489,681500000.0
2006-05-05 10:10:00,1.649,1.649,1.648,1.6482,681500000.0
2006-05-05 10:15:00,1.6483,1.6485,1.6481,1.6483,681500000.0
2006-05-05 10:20:00,1.6482,1.6482,1.6475,1.6475,681500000.0
2006-05-05 10:25:00,1.6476,1.6481,1.6475,1.6478,681500000.0
2006-05-05 10:30:00,1.6477,1.6483,1.6469,1.6482,681500000.0
2006-05-05 10:35:00,1.6481,1.6489,1.6481,1.6487,681500000.0
2006-05-05 10:40:00,1.6484,1.6488,1.6482,1.6487,681500000.0
2006-05-05 10:45:00,1.6486,1.6488,1.6479,1.6482,681500000.0
2006-05-05 10:50:00,1.6481,1.6483,1.6473,1.6474,681500000.0
2006-05-05 10:55:00,1.6476,1.648,1.6474,1.6475,681500000.0
2006-05-05 11:00:00,1.6476,1.6486,1.6475,1.6486,681500000.0
2006-05-05 11:05:00,1.6487,1.6498,1.6484,1.6495,681500000.0
2006-05-05 11:10:00,1.6498,1.6499,1.6493,1.6499,681500000.0
2006-05-05 11:15:00,1.6498,1.65,1.6496,1.6499,681500000.0
2006-05-05 11:20:00,1.6498,1.6502,1.6495,1.6502,681500000.0
2006-05-05 11:25:00,1.6501,1.6502,1.6492,1.6493,681500000.0
2006-05-05 11:30:00,1.6494,1.6495,1.6491,1.6494,681500000.0
2006-05-05 11:35:00,1.6493,1.6494,1.6491,1.6494,681500000.0
2006-05-05 11:40:00,1.6495,1.6507,1.6491,1.6501,681500000.0
2006-05-05 11:45:00,1.6502,1.6508,1.65,1.6507,681500000.0
2006-05-05 11:50:00,1.6508,1.6508,1.6497,1.6497,681500000.0
2006-05-05 11:55:00,1.6498,1.65,1.6494,1.6494,681500000.0
2006-05-05 12:00:00,1.6496,1.6496,1.6486,1.649,545200000.0
2006-05-05 12:05:00,1.6489,1.6493,1.6488,1.6491,681500000.0
2006-05-05 12:10:00,1.6489,1.6493,1.6482,1.6484,681500000.0
2006-05-05 12:15:00,1.6483,1.6484,1.6479,1.6481,681500000.0
2006-05-05 12:20:00,1.648,1.6481,1.6477,1.6481,681500000.0
2006-05-05 12:25:00,1.6483,1.6488,1.648,1.6481,681500000.0
2006-05-05 12:30:00,1.648,1.6485,1.6478,1.648,681500000.0
2006-05-05 12:35:00,1.6479,1.6482,1.6476,1.648,681500000.0
2006-05-05 12:40:00,1.6482,1.6482,1.6479,1.648,681500000.0
2006-05-05 12:45:00,1.6481,1.6484,1.648,1.6482,681500000.0
2006-05-05 12:50:00,1.6479,1.6482,1.6479,1.648,681500000.0
2006-05-05 12:55:00,1.6481,1.6488,1.6481,1.6486,681500000.0
2006-05-05 13:00:00,1.6487,1.6488,1.6484,1.6485,681500000.0
2006-05-05 13:05:00,1.6483,1.649,1.6483,1.6486,681500000.0
2006-05-05 13:10:00,1.6488,1.6491,1.6488,1.6491,681500000.0
2006-05-05 13:15:00,1.6493,1.6496,1.6492,1.6493,681500000.0
2006-05-05 13:20:00,1.6492,1.6496,1.6492,1.6494,681500000.0
2006-05-05 13:25:00,1.6495,1.65,1.6492,1.6499,681500000.0
2006-05-05 13:30:00,1.6498,1.65,1.6494,1.6499,681500000.0
2006-05-05 13:35:00,1.65,1.6504,1.65,1.65,681500000.0
2006-05-05 13:40:00,1.6499,1.6499,1.6495,1.6496,545200000.0
2006-05-05 13:45:00,1.6494,1.6495,1.649,1.649,681500000.0
2006-05-05 13:50:00,1.6492,1.6497,1.649,1.649,681500000.0
2006-05-05 13:55:00,1.6492,1.6492,1.6487,1.6487,681500000.0
2006-05-05 14:00:00,1.6488,1.6488,1.6479,1.6482,545200000.0
2006-05-05 14:05:00,1.6483,1.6484,1.648,1.6483,681500000.0
2006-05-05 14:10:00,1.6485,1.6488,1.6478,1.6478,681500000.0
2006-05-05 14:15:00,1.6477,1.6482,1.6473,1.6475,545200000.0
2006-05-05 14:20:00,1.6474,1.6478,1.6466,1.6474,681500000.0
2006-05-05 14:25:00,1.6473,1.649,1.6473,1.6488,681500000.0
2006-05-05 14:30:00,1.6487,1.652,1.6481,1.651,681500000.0
2006-05-05 14:35:00,1.6508,1.6509,1.6492,1.6494,681500000.0
2006-05-05 14:40:00,1.6497,1.6506,1.6497,1.6505,681500000.0
2006-05-05 14:45:00,1.6504,1.6516,1.6503,1.6516,681500000.0
2006-05-05 14:50:00,1.6517,1.6525,1.6516,1.6523,681500000.0
2006-05-05 14:55:00,1.6522,1.6528,1.6509,1.6509,681500000.0
2006-05-05 15:00:00,1.651,1.6517,1.6502,1.6503,681500000.0
2006-05-05 15:05:00,1.6505,1.6505,1.6498,1.6502,681500000.0
2006-05-05 15:10:00,1.6506,1.6518,1.6499,1.6501,681500000.0
2006-05-05 15:15:00,1.6499,1.6503,1.6497,1.6499,681500000.0
2006-05-05 15:20:00,1.6498,1.6498,1.6483,1.6487,681500000.0
2006-05-05 15:25:00,1.649,1.649,1.6478,1.6485,681500000.0
2006-05-05 15:30:00,1.6484,1.6486,1.6474,1.6477,681500000.0
2006-05-05 15:35:00,1.6479,1.6479,1.6472,1.6478,681500000.0
2006-05-05 15:40:00,1.6479,1.6488,1.6473,1.6488,681500000.0
2006-05-05 15:45:00,1.6487,1.6502,1.6483,1.6502,681500000.0
2006-05-05 15:50:00,1.6501,1.6502,1.6495,1.6501,681500000.0
2006-05-05 15:55:00,1.6502,1.6503,1.6495,1.65,681500000.0
2006-05-05 16:00:00,1.6499,1.6517,1.6499,1.6504,681500000.0
2006-05-05 16:05:00,1.6505,1.6518,1.6502,1.6517,681500000.0
2006-05-05 16:10:00,1.6515,1.6515,1.6508,1.6514,681500000.0
2006-05-05 16:15:00,1.6517,1.6517,1.6507,1.6507,681500000.0
2006-05-05 16:20:00,1.6506,1.651,1.6502,1.6504,681500000.0
2006-05-05 16:25:00,1.6505,1.6509,1.6503,1.6507,681500000.0
2006-05-05 16:30:00,1.6509,1.651,1.6501,1.6509,681500000.0
2006-05-05 16:35:00,1.6508,1.6524,1.6507,1.6512,681500000.0
2006-05-05 16:40:00,1.6511,1.6517,1.6508,1.6508,681500000.0
2006-05-05 16:45:00,1.651,1.6511,1.6498,1.6498,681500000.0
2006-05-05 16:50:00,1.6499,1.6505,1.6498,1.6503,681500000.0
2006-05-05 16:55:00,1.65,1.6508,1.6499,1.6508,545200000.0
2006-05-05 17:00:00,1.651,1.652,1.651,1.6519,681500000.0
2006-05-05 17:05:00,1.6518,1.6522,1.6515,1.652,681500000.0
2006-05-05 17:10:00,1.6519,1.6524,1.6517,1.652,681500000.0
2006-05-05 17:15:00,1.6522,1.6526,1.6516,1.6516,681500000.0
2006-05-05 17:20:00,1.6517,1.6519,1.6512,1.6516,545200000.0
2006-05-05 17:25:00,1.6513,1.6523,1.6513,1.6523,681500000.0
2006-05-05 17:30:00,1.6525,1.6531,1.6521,1.6526,681500000.0
2006-05-05 17:35:00,1.6525,1.6525,1.6517,1.6517,681500000.0
2006-05-05 17:40:00,1.652,1.6522,1.6515,1.6515,681500000.0
2006-05-05 17:45:00,1.6514,1.6518,1.6513,1.6514,681500000.0
2006-05-05 17:50:00,1.6515,1.6516,1.6511,1.6515,681500000.0
2006-05-05 17:55:00,1.6514,1.652,1.6514,1.6516,681500000.0
2006-05-05 18:00:00,1.652,1.6522,1.6514,1.6515,681500000.0
2006-05-05 18:05:00,1.6517,1.6521,1.6516,1.6516,681500000.0
2006-05-05 18:10:00,1.6517,1.6522,1.6515,1.6517,681500000.0
2006-05-05 18:15:00,1.6518,1.6522,1.6517,1.652,545200000.0
2006-05-05 18:20:00,1.6523,1.6526,1.6514,1.6514,681500000.0
2006-05-05 18:25:00,1.6516,1.6525,1.6513,1.6525,681500000.0
2006-05-05 18:30:00,1.6524,1.6526,1.6518,1.6521,545200000.0
2006-05-05 18:35:00,1.6522,1.6522,1.6515,1.6515,681500000.0
2006-05-05 18:40:00,1.6517,1.6521,1.6517,1.6519,681500000.0
2006-05-05 18:45:00,1.6521,1.6522,1.6518,1.6518,681500000.0
2006-05-05 18:50:00,1.6519,1.652,1.6515,1.6519,681500000.0
2006-05-05 18:55:00,1.6514,1.6521,1.6514,1.6515,681500000.0
2006-05-05 19:00:00,1.6513,1.6518,1.6511,1.6518,681500000.0
2006-05-05 19:05:00,1.6517,1.6518,1.6509,1.6511,681500000.0
2006-05-05 19:10:00,1.6513,1.6513,1.6506,1.651,681500000.0
2006-05-05 19:15:00,1.6509,1.6518,1.6508,1.6513,681500000.0
2006-05-05 19:20:00,1.6512,1.6513,1.6503,1.6504,681500000.0
2006-05-05 19:25:00,1.6506,1.6517,1.6505,1.6514,681500000.0
2006-05-05 19:30:00,1.6517,1.6517,1.6508,1.6514,681500000.0
2006-05-05 19:35:00,1.6515,1.6516,1.6508,1.6511,681500000.0
2006-05-05 19:40:00,1.6513,1.6517,1.6508,1.6508,681500000.0
2006-05-05 19:45:00,1.651,1.6511,1.6506,1.6508,545200000.0
2006-05-05 19:50:00,1.6507,1.6514,1.6506,1.6514,681500000.0
2006-05-05 19:55:00,1.6512,1.6517,1.6511,1.6516,681500000.0
2006-05-05 20:00:00,1.6515,1.6519,1.6513,1.6516,681500000.0
2006-05-05 20:05:00,1.6518,1.6522,1.6515,1.6519,681500000.0
2006-05-05 20:10:00,1.6521,1.6525,1.6518,1.6521,681500000.0
2006-05-05 20:15:00,1.6522,1.6523,1.652,1.652,545200000.0
2006-05-05 20:20:00,1.6519,1.6519,1.6512,1.6514,681500000.0
2006-05-05 20:25:00,1.6515,1.6518,1.6515,1.6516,545200000.0
2006-05-05 20:30:00,1.6515,1.6515,1.6512,1.6513,681500000.0
2006-05-05 20:35:00,1.6514,1.6514,1.6508,1.6508,681500000.0
2006-05-05 20:40:00,1.651,1.6511,1.6505,1.6505,681500000.0
2006-05-05 20:45:00,1.6503,1.6504,1.6496,1.6496,681500000.0
2006-05-05 20:50:00,1.6492,1.6493,1.649,1.6492,681500000.0
2006-05-05 20:55:00,1.6493,1.6493,1.6481,1.6481,681500000.0
2006-05-05 21:00:00,1.648,1.6492,1.6479,1.6492,681500000.0
2006-05-05 21:05:00,1.6493,1.6494,1.6492,1.6493,545200000.0
2006-05-05 21:10:00,1.6494,1.6494,1.6492,1.6493,681500000.0
2006-05-05 21:15:00,1.6495,1.6495,1.6493,1.6494,681500000.0
2006-05-05 21:20:00,1.6493,1.6495,1.6492,1.6495,681500000.0
2006-05-05 21:25:00,1.6494,1.6496,1.6493,1.6493,681500000.0
2006-05-05 21:30:00,1.6494,1.6496,1.6492,1.6496,681500000.0
2006-05-05 21:35:00,1.6495,1.6496,1.6492,1.6492,681500000.0
2006-05-05 21:40:00,1.6493,1.6496,1.6489,1.6493,545200000.0
2006-05-05 21:45:00,1.6492,1.6494,1.6491,1.6492,681500000.0
2006-05-05 21:50:00,1.6491,1.6491,1.6487,1.6488,681500000.0
2006-05-05 21:55:00,1.6486,1.6489,1.6484,1.6484,681500000.0
2006-05-05 22:00:00,1.6482,1.6487,1.6481,1.6481,681500000.0
2006-05-05 22:05:00,1.6483,1.6484,1.6481,1.6483,408900000.0
2006-05-05 22:10:00,1.6485,1.6485,1.648,1.6481,681500000.0
2006-05-05 22:15:00,1.6482,1.6486,1.6481,1.6485,681500000.0
2006-05-05 22:20:00,1.6486,1.6486,1.6482,1.6484,681500000.0
2006-05-05 22:25:00,1.6482,1.6484,1.6474,1.6478,681500000.0
2006-05-05 22:30:00,1.6476,1.6476,1.6473,1.6476,681500000.0
2006-05-05 22:35:00,1.6477,1.6492,1.6477,1.649,681500000.0
2006-05-05 22:40:00,1.6491,1.6491,1.6478,1.6478,681500000.0
2006-05-05 22:45:00,1.6477,1.6478,1.6475,1.6477,681500000.0
2006-05-05 22:50:00,1.6479,1.6479,1.6473,1.6479,681500000.0
2006-05-05 22:55:00,1.6478,1.6478,1.6473,1.6473,545200000.0
2006-05-08 00:00:00,1.6472,1.6486,1.6472,1.6483,681500000.0
2006-05-08 00:05:00,1.6482,1.6483,1.648,1.648,545200000.0
2006-05-08 00:10:00,1.6482,1.6482,1.6469,1.6469,681500000.0
2006-05-08 00:15:00,1.647,1.647,1.6466,1.6469,545200000.0
2006-05-08 00:20:00,1.6468,1.647,1.6464,1.6467,681500000.0
2006-05-08 00:25:00,1.6468,1.6469,1.6464,1.6464,408900000.0
2006-05-08 00:30:00,1.6463,1.6468,1.6463,1.6466,681500000.0
2006-05-08 00:35:00,1.6468,1.6471,1.6466,1.647,681500000.0
2006-05-08 00:40:00,1.6471,1.6472,1.6469,1.6471,681500000.0
2006-05-08 00:45:00,1.647,1.6473,1.6469,1.6471,681500000.0
2006-05-08 00:50:00,1.6472,1.6472,1.6471,1.6471,408900000.0
2006-05-08 00:55:00,1.647,1.6474,1.6469,1.6471,681500000.0
2006-05-08 01:00:00,1.6472,1.6472,1.6466,1.6468,681500000.0
2006-05-08 01:05:00,1.6467,1.6469,1.6466,1.6467,545200000.0
2006-05-08 01:10:00,1.6466,1.647,1.6466,1.647,545200000.0
2006-05-08 01:15:00,1.6471,1.6481,1.647,1.6476,681500000.0
2006-05-08 01:20:00,1.6475,1.6477,1.6473,1.6474,681500000.0
2006-05-08 01:25:00,1.6477,1.6482,1.6477,1.6481,681500000.0
2006-05-08 01:30:00,1.6483,1.649,1.6482,1.6488,681500000.0
2006-05-08 01:35:00,1.6491,1.6491,1.6479,1.6481,681500000.0
2006-05-08 01:40:00,1.6483,1.6485,1.648,1.6484,545200000.0
2006-05-08 01:45:00,1.6485,1.6485,1.6482,1.6483,681500000.0
2006-05-08 01:50:00,1.6484,1.6496,1.6484,1.6488,681500000.0
2006-05-08 01:55:00,1.6489,1.6491,1.6489,1.6489,681500000.0
2006-05-08 02:00:00,1.649,1.6494,1.6486,1.6489,681500000.0
2006-05-08 02:05:00,1.6491,1.6491,1.6484,1.6484,681500000.0
2006-05-08 02:10:00,1.6486,1.6488,1.648,1.6488,545200000.0
2006-05-08 02:15:00,1.6487,1.6494,1.6487,1.6492,681500000.0
2006-05-08 02:20:00,1.6491,1.6492,1.6486,1.6486,681500000.0
2006-05-08 02:25:00,1.6487,1.6489,1.6482,1.6488,681500000.0
2006-05-08 02:30:00,1.6487,1.6495,1.6484,1.6493,681500000.0
2006-05-08 02:35:00,1.6495,1.6497,1.6492,1.6497,681500000.0
2006-05-08 02:40:00,1.65,1.6508,1.6499,1.6499,681500000.0
2006-05-08 02:45:00,1.6502,1.6511,1.65,1.65,681500000.0
2006-05-08 02:50:00,1.6499,1.65,1.649,1.6491,681500000.0
2006-05-08 02:55:00,1.6495,1.6506,1.6495,1.6503,681500000.0
2006-05-08 03:00:00,1.6502,1.6503,1.6497,1.6497,545200000.0
2006-05-08 03:05:00,1.6496,1.6501,1.6496,1.65,681500000.0
2006-05-08 03:10:00,1.6498,1.6498,1.6492,1.6494,681500000.0
2006-05-08 03:15:00,1.6493,1.6499,1.6493,1.6499,681500000.0
2006-05-08 03:20:00,1.6498,1.65,1.6493,1.6499,681500000.0
2006-05-08 03:25:00,1.6498,1.6498,1.6492,1.6495,545200000.0
2006-05-08 03:30:00,1.6499,1.6499,1.6482,1.6482,545200000.0
2006-05-08 03:35:00,1.6481,1.6484,1.6479,1.6484,681500000.0
2006-05-08 03:40:00,1.6483,1.6489,1.648,1.6485,681500000.0
2006-05-08 03:45:00,1.6489,1.6502,1.6487,1.65,681500000.0
2006-05-08 03:50:00,1.6501,1.6504,1.6498,1.6499,681500000.0
2006-05-08 03:55:00,1.6502,1.6502,1.6497,1.6497,545200000.0
2006-05-08 04:00:00,1.6496,1.6503,1.6496,1.65,681500000.0
2006-05-08 04:05:00,1.6501,1.6502,1.6497,1.65,545200000.0
2006-05-08 04:10:00,1.6499,1.6503,1.6499,1.6502,545200000.0
2006-05-08 04:15:00,1.6501,1.6506,1.65,1.6505,681500000.0
2006-05-08 04:20:00,1.6508,1.6508,1.6501,1.6502,681500000.0
2006-05-08 04:25:00,1.6503,1.6503,1.6499,1.65,681500000.0
2006-05-08 04:30:00,1.6501,1.6501,1.6491,1.6495,681500000.0
2006-05-08 04:35:00,1.6497,1.6499,1.6495,1.6497,681500000.0
2006-05-08 04:40:00,1.6498,1.6506,1.6497,1.6497,681500000.0
2006-05-08 04:45:00,1.6498,1.6502,1.6498,1.65,681500000.0
2006-05-08 04:50:00,1.6499,1.6501,1.6496,1.6496,545200000.0
2006-05-08 04:55:00,1.6498,1.65,1.6493,1.6497,681500000.0
2006-05-08 05:00:00,1.6498,1.6498,1.6494,1.6494,681500000.0
2006-05-08 05:05:00,1.6492,1.6492,1.649,1.6491,681500000.0
2006-05-08 05:10:00,1.6493,1.6495,1.6493,1.6494,545200000.0
2006-05-08 05:15:00,1.6493,1.6495,1.6492,1.6495,545200000.0
2006-05-08 05:20:00,1.6494,1.6494,1.6489,1.6491,681500000.0
2006-05-08 05:25:00,1.649,1.6495,1.6488,1.6495,681500000.0
2006-05-08 05:30:00,1.6493,1.6498,1.6493,1.6497,545200000.0
2006-05-08 05:35:00,1.6498,1.6499,1.6495,1.6496,681500000.0
2006-05-08 05:40:00,1.6494,1.6498,1.6494,1.6497,545200000.0
2006-05-08 05:45:00,1.6499,1.6503,1.6499,1.6502,681500000.0
2006-05-08 05:50:00,1.6501,1.6504,1.6496,1.6496,681500000.0
2006-05-08 05:55:00,1.6498,1.6501,1.6498,1.6498,545200000.0
2006-05-08 06:00:00,1.6499,1.6499,1.6496,1.6497,681500000.0
2006-05-08 06:05:00,1.6498,1.65,1.6497,1.6498,681500000.0
2006-05-08 06:10:00,1.6506,1.6509,1.6506,1.6507,681500000.0
2006-05-08 06:15:00,1.6511,1.6516,1.6507,1.6508,681500000.0
2006-05-08 06:20:00,1.6509,1.6509,1.6501,1.6502,681500000.0
2006-05-08 06:25:00,1.6501,1.6504,1.6501,1.6503,681500000.0
2006-05-08 06:30:00,1.6502,1.6506,1.65,1.6501,681500000.0
2006-05-08 06:35:00,1.65,1.65,1.6493,1.6495,545200000.0
2006-05-08 06:40:00,1.6496,1.6497,1.6491,1.6495,681500000.0
2006-05-08 06:45:00,1.6498,1.6498,1.6492,1.6493,681500000.0
2006-05-08 06:50:00,1.6494,1.6495,1.6492,1.6492,408900000.0
2006-05-08 06:55:00,1.6493,1.6495,1.6491,1.6493,681500000.0
2006-05-08 07:00:00,1.6494,1.6502,1.6494,1.6501,681500000.0
2006-05-08 07:05:00,1.65,1.65,1.6496,1.6497,545200000.0
2006-05-08 07:10:00,1.6499,1.6503,1.6497,1.6502,681500000.0
2006-05-08 07:15:00,1.6501,1.6503,1.6501,1.6502,545200000.0
2006-05-08 07:20:00,1.6503,1.6504,1.6502,1.6503,545200000.0
2006-05-08 07:25:00,1.6502,1.6508,1.6501,1.6501,545200000.0
2006-05-08 07:30:00,1.65,1.6505,1.6499,1.6504,681500000.0
2006-05-08 07:35:00,1.6505,1.6506,1.65,1.6504,681500000.0
2006-05-08 07:40:00,1.6503,1.6506,1.6502,1.6502,681500000.0
2006-05-08 07:45:00,1.6499,1.6504,1.6499,1.6502,681500000.0
2006-05-08 07:50:00,1.65,1.6505,1.65,1.6503,681500000.0
2006-05-08 07:55:00,1.6504,1.6506,1.6499,1.6503,681500000.0
2006-05-08 08:00:00,1.6504,1.6506,1.6502,1.6504,681500000.0
2006-05-08 08:05:00,1.6508,1.6508,1.6502,1.6504,545200000.0
2006-05-08 08:10:00,1.6506,1.6506,1.6501,1.6501,681500000.0
2006-05-08 08:15:00,1.65,1.6502,1.6493,1.6493,681500000.0
2006-05-08 08:20:00,1.6491,1.6494,1.649,1.6493,681500000.0
2006-05-08 08:25:00,1.6494,1.6499,1.6491,1.6497,681500000.0
2006-05-08 08:30:00,1.6496,1.6496,1.6485,1.6485,681500000.0
2006-05-08 08:35:00,1.6492,1.6492,1.6482,1.6482,681500000.0
2006-05-08 08:40:00,1.6483,1.6495,1.6481,1.6491,681500000.0
2006-05-08 08:45:00,1.6492,1.6497,1.6492,1.6497,681500000.0
2006-05-08 08:50:00,1.6499,1.6503,1.6497,1.6501,681500000.0
2006-05-08 08:55:00,1.6503,1.6522,1.6503,1.6521,681500000.0
2006-05-08 09:00:00,1.652,1.6521,1.6514,1.6514,681500000.0
2006-05-08 09:05:00,1.6515,1.6515,1.65,1.65,681500000.0
2006-05-08 09:10:00,1.6504,1.6518,1.6502,1.6515,681500000.0
2006-05-08 09:15:00,1.6517,1.6518,1.6512,1.6517,545200000.0
2006-05-08 09:20:00,1.6518,1.6522,1.6515,1.6522,681500000.0
2006-05-08 09:25:00,1.6521,1.6523,1.6513,1.6514,681500000.0
2006-05-08 09:30:00,1.6513,1.6514,1.6504,1.6504,545200000.0
2006-05-08 09:35:00,1.6506,1.6506,1.6497,1.65,681500000.0
2006-05-08 09:40:00,1.6499,1.6503,1.6498,1.65,681500000.0
2006-05-08 09:45:00,1.6501,1.6507,1.6499,1.6503,681500000.0
2006-05-08 09:50:00,1.6502,1.6504,1.6498,1.6498,681500000.0
2006-05-08 09:55:00,1.65,1.6502,1.6498,1.6498,681500000.0
2006-05-08 10:00:00,1.6499,1.6508,1.6499,1.6507,681500000.0
2006-05-08 10:05:00,1.6506,1.6514,1.6504,1.6514,681500000.0
2006-05-08 10:10:00,1.6512,1.6513,1.65,1.6507,681500000.0
2006-05-08 10:15:00,1.6506,1.6517,1.6505,1.6515,545200000.0
2006-05-08 10:20:00,1.6513,1.6516,1.6505,1.6509,681500000.0
2006-05-08 10:25:00,1.6507,1.6514,1.6504,1.6513,681500000.0
2006-05-08 10:30:00,1.6515,1.6527,1.6515,1.6516,681500000.0
2006-05-08 10:35:00,1.6515,1.6515,1.6511,1.6513,681500000.0
2006-05-08 10:40:00,1.6512,1.6512,1.6503,1.6503,681500000.0
2006-05-08 10:45:00,1.6504,1.6513,1.6504,1.6512,681500000.0
2006-05-08 10:50:00,1.6513,1.6513,1.6504,1.6504,681500000.0
2006-05-08 10:55:00,1.6506,1.6508,1.6499,1.6501,681500000.0
2006-05-08 11:00:00,1.6504,1.6504,1.6495,1.6495,681500000.0
2006-05-08 11:05:00,1.6496,1.6501,1.6494,1.6501,681500000.0
2006-05-08 11:10:00,1.6502,1.6506,1.65,1.6504,681500000.0
2006-05-08 11:15:00,1.6506,1.6506,1.6502,1.6502,681500000.0
2006-05-08 11:20:00,1.6501,1.6503,1.65,1.6501,681500000.0
2006-05-08 11:25:00,1.6502,1.6506,1.6502,1.6504,681500000.0
2006-05-08 11:30:00,1.6505,1.6506,1.6498,1.6498,681500000.0
2006-05-08 11:35:00,1.6501,1.6503,1.6494,1.6494,681500000.0
2006-05-08 11:40:00,1.6495,1.6495,1.649,1.6492,681500000.0
2006-05-08 11:45:00,1.6491,1.6496,1.6491,1.6493,681500000.0
2006-05-08 11:50:00,1.6492,1.6497,1.6492,1.6496,681500000.0
2006-05-08 11:55:00,1.6495,1.6496,1.6491,1.6494,681500000.0
2006-05-08 12:00:00,1.6495,1.65,1.6495,1.6499,681500000.0
2006-05-08 12:05:00,1.65,1.65,1.6496,1.6496,681500000.0
2006-05-08 12:10:00,1.6498,1.6513,1.6498,1.6513,681500000.0
2006-05-08 12:15:00,1.6514,1.6519,1.6509,1.6513,681500000.0
2006-05-08 12:20:00,1.6514,1.6522,1.6512,1.6521,681500000.0
2006-05-08 12:25:00,1.6522,1.6528,1.6521,1.6525,681500000.0
2006-05-08 12:30:00,1.6524,1.6535,1.6524,1.6527,681500000.0
2006-05-08 12:35:00,1.6528,1.6528,1.6525,1.6525,545200000.0
2006-05-08 12:40:00,1.6524,1.6524,1.6517,1.6523,681500000.0
2006-05-08 12:45:00,1.6526,1.6526,1.652,1.6523,681500000.0
2006-05-08 12:50:00,1.6522,1.6523,1.6511,1.6511,681500000.0
2006-05-08 12:55:00,1.6512,1.6518,1.6511,1.6518,681500000.0
2006-05-08 13:00:00,1.6517,1.6524,1.6517,1.6524,681500000.0
2006-05-08 13:05:00,1.6527,1.6528,1.6521,1.6521,681500000.0
2006-05-08 13:10:00,1.652,1.6524,1.6512,1.6513,681500000.0
2006-05-08 13:15:00,1.6514,1.6519,1.651,1.651,681500000.0
2006-05-08 13:20:00,1.6512,1.6516,1.6507,1.6514,681500000.0
2006-05-08 13:25:00,1.6513,1.6515,1.6512,1.6513,681500000.0
2006-05-08 13:30:00,1.6516,1.6516,1.651,1.651,545200000.0
2006-05-08 13:35:00,1.6511,1.6516,1.651,1.6516,545200000.0
2006-05-08 13:40:00,1.6518,1.6519,1.651,1.651,681500000.0
2006-05-08 13:45:00,1.6508,1.6511,1.6504,1.6504,681500000.0
2006-05-08 13:50:00,1.6508,1.6509,1.6502,1.6504,681500000.0
2006-05-08 13:55:00,1.6506,1.6506,1.65,1.65,681500000.0
2006-05-08 14:00:00,1.6499,1.6506,1.6487,1.6506,681500000.0
2006-05-08 14:05:00,1.6505,1.6505,1.6498,1.6502,681500000.0
2006-05-08 14:10:00,1.6504,1.6507,1.6501,1.6505,681500000.0
2006-05-08 14:15:00,1.6508,1.6513,1.6503,1.6513,681500000.0
2006-05-08 14:20:00,1.6511,1.6513,1.6505,1.6506,681500000.0
2006-05-08 14:25:00,1.6505,1.6507,1.6504,1.6506,681500000.0
2006-05-08 14:30:00,1.6508,1.6509,1.6506,1.6509,681500000.0
2006-05-08 14:35:00,1.6508,1.651,1.6505,1.651,681500000.0
2006-05-08 14:40:00,1.6513,1.6517,1.6511,1.6512,681500000.0
2006-05-08 14:45:00,1.6514,1.6523,1.6513,1.6523,681500000.0
2006-05-08 14:50:00,1.6522,1.6524,1.6516,1.6519,681500000.0
2006-05-08 14:55:00,1.6518,1.652,1.6513,1.6518,681500000.0
2006-05-08 15:00:00,1.6519,1.6529,1.6519,1.6527,681500000.0
2006-05-08 15:05:00,1.6528,1.6528,1.6524,1.6525,681500000.0
2006-05-08 15:10:00,1.6526,1.6527,1.6521,1.6523,681500000.0
2006-05-08 15:15:00,1.6526,1.6528,1.6524,1.6527,545200000.0
2006-05-08 15:20:00,1.6528,1.6529,1.6522,1.6526,681500000.0
2006-05-08 15:25:00,1.6528,1.653,1.6526,1.6527,545200000.0
2006-05-08 15:30:00,1.6526,1.6529,1.6524,1.6527,681500000.0
2006-05-08 15:35:00,1.6528,1.6529,1.6523,1.6529,681500000.0
2006-05-08 15:40:00,1.6526,1.6528,1.6521,1.6528,545200000.0
2006-05-08 15:45:00,1.6526,1.6529,1.6523,1.6526,681500000.0
2006-05-08 15:50:00,1.6523,1.6532,1.6522,1.6528,681500000.0
2006-05-08 15:55:00,1.6532,1.6532,1.6516,1.6518,681500000.0
2006-05-08 16:00:00,1.652,1.6529,1.6517,1.6526,681500000.0
2006-05-08 16:05:00,1.6527,1.6529,1.6524,1.6527,681500000.0
2006-05-08 16:10:00,1.6526,1.6528,1.6519,1.652,681500000.0
2006-05-08 16:15:00,1.6522,1.6522,1.6509,1.651,681500000.0
2006-05-08 16:20:00,1.6512,1.6524,1.6511,1.6519,681500000.0
2006-05-08 16:25:00,1.6517,1.6518,1.6512,1.6516,545200000.0
2006-05-08 16:30:00,1.652,1.653,1.6517,1.653,545200000.0
2006-05-08 16:35:00,1.6529,1.6535,1.6527,1.6533,681500000.0
2006-05-08 16:40:00,1.6534,1.6534,1.6525,1.6527,681500000.0
2006-05-08 16:45:00,1.6526,1.653,1.652,1.652,681500000.0
2006-05-08 16:50:00,1.6521,1.6526,1.6518,1.6526,681500000.0
2006-05-08 16:55:00,1.6529,1.6531,1.6526,1.6528,681500000.0
2006-05-08 17:00:00,1.653,1.6535,1.6528,1.6528,681500000.0
2006-05-08 17:05:00,1.6527,1.6531,1.6527,1.6531,681500000.0
2006-05-08 17:10:00,1.653,1.6538,1.6529,1.6536,681500000.0
2006-05-08 17:15:00,1.6535,1.6535,1.6526,1.653,681500000.0
2006-05-08 17:20:00,1.6531,1.654,1.6531,1.6535,681500000.0
2006-05-08 17:25:00,1.6537,1.6539,1.6533,1.6534,681500000.0
2006-05-08 17:30:00,1.6533,1.6534,1.6531,1.6532,545200000.0
2006-05-08 17:35:00,1.6531,1.6537,1.6531,1.6535,681500000.0
2006-05-08 17:40:00,1.6536,1.654,1.6534,1.6537,681500000.0
2006-05-08 17:45:00,1.654,1.6541,1.6534,1.6535,681500000.0
2006-05-08 17:50:00,1.6534,1.6534,1.6526,1.6529,681500000.0
2006-05-08 17:55:00,1.6528,1.653,1.6519,1.6519,545200000.0
2006-05-08 18:00:00,1.6517,1.6527,1.6517,1.6526,545200000.0
2006-05-08 18:05:00,1.6524,1.6531,1.6524,1.6529,681500000.0
2006-05-08 18:10:00,1.653,1.6537,1.653,1.6535,681500000.0
2006-05-08 18:15:00,1.654,1.6544,1.6535,1.6537,681500000.0
2006-05-08 18:20:00,1.6539,1.6539,1.6533,1.6535,681500000.0
2006-05-08 18:25:00,1.6534,1.6535,1.6521,1.6526,681500000.0
2006-05-08 18:30:00,1.6528,1.6534,1.6525,1.6534,681500000.0
2006-05-08 18:35:00,1.6533,1.6537,1.653,1.6535,681500000.0
2006-05-08 18:40:00,1.6533,1.6536,1.6532,1.6533,545200000.0
2006-05-08 18:45:00,1.6532,1.6539,1.6532,1.6535,681500000.0
2006-05-08 18:50:00,1.6536,1.6536,1.6532,1.6536,681500000.0
2006-05-08 18:55:00,1.6535,1.6544,1.6535,1.654,681500000.0
2006-05-08 19:00:00,1.6542,1.6542,1.6531,1.6532,545200000.0
2006-05-08 19:05:00,1.6533,1.6535,1.653,1.653,681500000.0
2006-05-08 19:10:00,1.6531,1.6531,1.6528,1.653,681500000.0
2006-05-08 19:15:00,1.6529,1.6531,1.6528,1.653,681500000.0
2006-05-08 19:20:00,1.6529,1.6533,1.6529,1.6532,545200000.0
2006-05-08 19:25:00,1.6531,1.6533,1.653,1.653,681500000.0
2006-05-08 19:30:00,1.6533,1.6534,1.6527,1.6528,681500000.0
2006-05-08 19:35:00,1.6529,1.6531,1.6528,1.653,545200000.0
2006-05-08 19:40:00,1.6531,1.6531,1.6527,1.6528,545200000.0
2006-05-08 19:45:00,1.6527,1.6531,1.6527,1.6528,681500000.0
2006-05-08 19:50:00,1.6529,1.653,1.6527,1.6528,681500000.0
2006-05-08 19:55:00,1.6529,1.6531,1.6528,1.653,408900000.0
2006-05-08 20:00:00,1.6528,1.6529,1.6527,1.6527,545200000.0
2006-05-08 20:05:00,1.6529,1.6529,1.6522,1.6524,681500000.0
2006-05-08 20:10:00,1.6525,1.6527,1.6523,1.6523,681500000.0
2006-05-08 20:15:00,1.6521,1.6522,1.6518,1.652,681500000.0
2006-05-08 20:20:00,1.6521,1.6525,1.6519,1.6525,681500000.0
2006-05-08 20:25:00,1.6529,1.653,1.6525,1.6528,681500000.0
2006-05-08 20:30:00,1.6529,1.6529,1.6522,1.6522,545200000.0
2006-05-08 20:35:00,1.6521,1.6529,1.652,1.6529,681500000.0
2006-05-08 20:40:00,1.6528,1.6528,1.6522,1.6523,545200000.0
2006-05-08 20:45:00,1.6522,1.6524,1.6519,1.6519,681500000.0
2006-05-08 20:50:00,1.652,1.6523,1.652,1.6521,681500000.0
2006-05-08 20:55:00,1.652,1.6522,1.6518,1.6518,681500000.0
2006-05-08 21:00:00,1.6519,1.652,1.6516,1.6516,545200000.0
2006-05-08 21:05:00,1.6517,1.6519,1.6516,1.6517,545200000.0
2006-05-08 21:10:00,1.652,1.652,1.6515,1.6515,681500000.0
2006-05-08 21:15:00,1.6519,1.6519,1.6513,1.6513,545200000.0
2006-05-08 21:20:00,1.6512,1.6515,1.6512,1.6515,545200000.0
2006-05-08 21:25:00,1.6518,1.6522,1.6517,1.6522,681500000.0
2006-05-08 21:30:00,1.6521,1.6523,1.652,1.6522,681500000.0
2006-05-08 21:35:00,1.6521,1.6523,1.652,1.6521,545200000.0
2006-05-08 21:40:00,1.652,1.6523,1.6519,1.6523,681500000.0
2006-05-08 21:45:00,1.6526,1.6528,1.6522,1.6526,681500000.0
2006-05-08 21:50:00,1.6529,1.6532,1.6528,1.6531,681500000.0
2006-05-08 21:55:00,1.653,1.6531,1.6528,1.6529,681500000.0
2006-05-08 22:00:00,1.6527,1.6533,1.6527,1.6533,408900000.0
2006-05-08 22:05:00,1.6532,1.6532,1.6527,1.6529,681500000.0
2006-05-08 22:10:00,1.6528,1.6535,1.6527,1.6532,681500000.0
2006-05-08 22:15:00,1.6534,1.6535,1.653,1.653,545200000.0
2006-05-08 22:20:00,1.6531,1.6533,1.653,1.6533,681500000.0
2006-05-08 22:25:00,1.653,1.6534,1.653,1.6533,681500000.0
2006-05-08 22:30:00,1.6534,1.6539,1.6532,1.6532,681500000.0
2006-05-08 22:35:00,1.6534,1.6534,1.6531,1.6533,681500000.0
2006-05-08 22:40:00,1.6534,1.6536,1.6533,1.6533,681500000.0
2006-05-08 22:45:00,1.6532,1.6534,1.653,1.6534,681500000.0
2006-05-08 22:50:00,1.6532,1.6535,1.6532,1.6534,681500000.0
2006-05-08 22:55:00,1.6536,1.6536,1.6529,1.6532,681500000.0
2006-05-08 23:00:00,1.6531,1.6536,1.6526,1.653,545200000.0
2006-05-08 23:05:00,1.6529,1.6532,1.6527,1.6527,681500000.0
2006-05-08 23:10:00,1.6526,1.6528,1.6524,1.6528,681500000.0
2006-05-08 23:15:00,1.6526,1.6528,1.6525,1.6525,408900000.0
2006-05-08 23:20:00,1.6524,1.6528,1.6522,1.6522,545200000.0
2006-05-08 23:25:00,1.6524,1.6524,1.652,1.6523,681500000.0
2006-05-08 23:30:00,1.6522,1.6523,1.6517,1.652,681500000.0
2006-05-08 23:35:00,1.6522,1.6523,1.6518,1.6521,681500000.0
2006-05-08 23:40:00,1.6523,1.6524,1.652,1.652,681500000.0
2006-05-08 23:45:00,1.6522,1.6523,1.652,1.6522,681500000.0
2006-05-08 23:50:00,1.652,1.6535,1.6518,1.6534,681500000.0
2006-05-08 23:55:00,1.6539,1.654,1.6536,1.654,681500000.0
2006-05-09 00:00:00,1.6541,1.6542,1.6538,1.654,681500000.0
2006-05-09 00:05:00,1.6541,1.6541,1.6534,1.6537,681500000.0
2006-05-09 00:10:00,1.6536,1.654,1.6535,1.654,545200000.0
2006-05-09 00:15:00,1.6542,1.6544,1.6539,1.6543,681500000.0
2006-05-09 00:20:00,1.6541,1.6541,1.6536,1.6537,681500000.0
2006-05-09 00:25:00,1.6536,1.6537,1.6531,1.6534,681500000.0
2006-05-09 00:30:00,1.6536,1.6537,1.6531,1.6531,545200000.0
2006-05-09 00:35:00,1.6535,1.6535,1.6527,1.6527,681500000.0
2006-05-09 00:40:00,1.6523,1.6526,1.652,1.652,681500000.0
2006-05-09 00:45:00,1.6521,1.6529,1.652,1.6526,681500000.0
2006-05-09 00:50:00,1.6525,1.6525,1.6519,1.6522,681500000.0
2006-05-09 00:55:00,1.652,1.6521,1.6515,1.6515,681500000.0
2006-05-09 01:00:00,1.6516,1.6519,1.6516,1.6518,545200000.0
2006-05-09 01:05:00,1.6521,1.6526,1.6521,1.6522,681500000.0
2006-05-09 01:10:00,1.6521,1.6521,1.6515,1.6517,545200000.0
2006-05-09 01:15:00,1.6518,1.6518,1.6513,1.6518,545200000.0
2006-05-09 01:20:00,1.6519,1.6523,1.6515,1.6523,545200000.0
2006-05-09 01:25:00,1.6522,1.6527,1.6522,1.6526,545200000.0
2006-05-09 01:30:00,1.6528,1.6531,1.6523,1.6523,681500000.0
2006-05-09 01:35:00,1.6526,1.6526,1.652,1.6521,545200000.0
2006-05-09 01:40:00,1.6523,1.6527,1.6521,1.6524,681500000.0
2006-05-09 01:45:00,1.6525,1.6528,1.6521,1.6521,408900000.0
2006-05-09 01:50:00,1.6522,1.6523,1.6518,1.6518,681500000.0
2006-05-09 01:55:00,1.6517,1.6518,1.6504,1.6505,681500000.0
2006-05-09 02:00:00,1.6507,1.651,1.6504,1.6505,681500000.0
2006-05-09 02:05:00,1.6506,1.6514,1.6506,1.6512,681500000.0
2006-05-09 02:10:00,1.6516,1.6516,1.6498,1.6498,681500000.0
2006-05-09 02:15:00,1.6499,1.65,1.6496,1.6497,681500000.0
2006-05-09 02:20:00,1.6499,1.6499,1.6495,1.6499,681500000.0
2006-05-09 02:25:00,1.6496,1.65,1.6496,1.6496,681500000.0
2006-05-09 02:30:00,1.6497,1.6499,1.6493,1.6497,681500000.0
2006-05-09 02:35:00,1.6498,1.6504,1.6498,1.65,545200000.0
2006-05-09 02:40:00,1.6499,1.65,1.6493,1.6493,681500000.0
2006-05-09 02:45:00,1.6494,1.6499,1.6494,1.6499,681500000.0
2006-05-09 02:50:00,1.6497,1.6501,1.6494,1.65,681500000.0
2006-05-09 02:55:00,1.6499,1.6504,1.6495,1.6501,681500000.0
2006-05-09 03:00:00,1.6502,1.6506,1.65,1.6502,681500000.0
2006-05-09 03:05:00,1.6503,1.6503,1.6498,1.6498,681500000.0
2006-05-09 03:10:00,1.6497,1.6501,1.6494,1.6501,545200000.0
2006-05-09 03:15:00,1.6502,1.6503,1.65,1.6502,545200000.0
2006-05-09 03:20:00,1.6501,1.6505,1.65,1.6503,545200000.0
2006-05-09 03:25:00,1.6506,1.651,1.6505,1.6507,681500000.0
2006-05-09 03:30:00,1.6508,1.6512,1.6508,1.6511,681500000.0
2006-05-09 03:35:00,1.651,1.6514,1.6508,1.651,681500000.0
2006-05-09 03:40:00,1.6512,1.6513,1.6508,1.651,681500000.0
2006-05-09 03:45:00,1.6511,1.6515,1.6509,1.6514,681500000.0
2006-05-09 03:50:00,1.6517,1.6517,1.6509,1.6512,681500000.0
2006-05-09 03:55:00,1.6511,1.6515,1.651,1.6511,681500000.0
2006-05-09 04:00:00,1.651,1.651,1.65,1.6506,681500000.0
2006-05-09 04:05:00,1.6509,1.652,1.6509,1.6516,681500000.0
2006-05-09 04:10:00,1.6517,1.6526,1.6517,1.6524,681500000.0
2006-05-09 04:15:00,1.6522,1.6525,1.6515,1.6515,681500000.0
2006-05-09 04:20:00,1.652,1.6527,1.6518,1.652,681500000.0
2006-05-09 04:25:00,1.6522,1.6524,1.652,1.6523,681500000.0
2006-05-09 04:30:00,1.6528,1.6533,1.6526,1.6529,681500000.0
2006-05-09 04:35:00,1.6527,1.6528,1.6525,1.6527,681500000.0
2006-05-09 04:40:00,1.6528,1.6529,1.6521,1.6522,681500000.0
2006-05-09 04:45:00,1.6524,1.6526,1.6521,1.6526,681500000.0
2006-05-09 04:50:00,1.6525,1.6528,1.6524,1.6524,681500000.0
2006-05-09 04:55:00,1.6523,1.6534,1.6523,1.653,681500000.0
2006-05-09 05:00:00,1.6531,1.6535,1.6529,1.6529,681500000.0
2006-05-09 05:05:00,1.6528,1.6529,1.6527,1.6527,681500000.0
2006-05-09 05:10:00,1.6526,1.6526,1.6518,1.652,681500000.0
2006-05-09 05:15:00,1.6521,1.6523,1.6519,1.6523,681500000.0
2006-05-09 05:20:00,1.6526,1.6526,1.6522,1.6522,681500000.0
2006-05-09 05:25:00,1.6524,1.653,1.652,1.653,545200000.0
2006-05-09 05:30:00,1.6531,1.6534,1.6531,1.6532,545200000.0
2006-05-09 05:35:00,1.6529,1.6531,1.6527,1.6527,681500000.0
2006-05-09 05:40:00,1.6528,1.6531,1.6526,1.653,681500000.0
2006-05-09 05:45:00,1.6531,1.6532,1.6526,1.6527,681500000.0
2006-05-09 05:50:00,1.6528,1.6533,1.6526,1.6526,681500000.0
2006-05-09 05:55:00,1.6528,1.653,1.6528,1.6528,681500000.0
2006-05-09 06:00:00,1.6533,1.6538,1.6528,1.6533,681500000.0
2006-05-09 06:05:00,1.6532,1.6534,1.6529,1.6529,681500000.0
2006-05-09 06:10:00,1.6528,1.6529,1.652,1.652,681500000.0
2006-05-09 06:15:00,1.6518,1.6518,1.6516,1.6518,681500000.0
2006-05-09 06:20:00,1.6517,1.6518,1.6515,1.6517,681500000.0
2006-05-09 06:25:00,1.6516,1.6516,1.6514,1.6516,545200000.0
2006-05-09 06:30:00,1.6517,1.652,1.6507,1.652,681500000.0
2006-05-09 06:35:00,1.6519,1.6521,1.6516,1.6516,681500000.0
2006-05-09 06:40:00,1.6518,1.6518,1.6514,1.6515,545200000.0
2006-05-09 06:45:00,1.6517,1.6518,1.6511,1.6511,681500000.0
2006-05-09 06:50:00,1.651,1.6515,1.6509,1.6513,408900000.0
2006-05-09 06:55:00,1.6509,1.6513,1.6508,1.651,681500000.0
2006-05-09 07:00:00,1.6514,1.6515,1.6508,1.6508,681500000.0
2006-05-09 07:05:00,1.6507,1.6509,1.6507,1.6509,545200000.0
2006-05-09 07:10:00,1.6511,1.6512,1.6507,1.6508,681500000.0
2006-05-09 07:15:00,1.6507,1.6509,1.6504,1.6507,681500000.0
2006-05-09 07:20:00,1.6506,1.6509,1.6504,1.6507,681500000.0
2006-05-09 07:25:00,1.6508,1.6511,1.6503,1.6503,681500000.0
2006-05-09 07:30:00,1.6502,1.6503,1.6496,1.6497,681500000.0
2006-05-09 07:35:00,1.6496,1.6501,1.6495,1.6499,681500000.0
2006-05-09 07:40:00,1.65,1.6501,1.6497,1.6501,681500000.0
2006-05-09 07:45:00,1.6502,1.6505,1.65,1.6502,545200000.0
2006-05-09 07:50:00,1.6503,1.6504,1.6499,1.6504,681500000.0
2006-05-09 07:55:00,1.6505,1.6506,1.6504,1.6506,681500000.0
2006-05-09 08:00:00,1.6507,1.6515,1.6504,1.6513,681500000.0
2006-05-09 08:05:00,1.6515,1.6515,1.6502,1.6502,681500000.0
2006-05-09 08:10:00,1.6501,1.6505,1.6497,1.6501,681500000.0
2006-05-09 08:15:00,1.6503,1.6512,1.6502,1.6512,681500000.0
2006-05-09 08:20:00,1.6513,1.6519,1.651,1.6516,681500000.0
2006-05-09 08:25:00,1.6515,1.6517,1.6512,1.6512,681500000.0
2006-05-09 08:30:00,1.6516,1.6523,1.6512,1.6516,681500000.0
2006-05-09 08:35:00,1.6518,1.6519,1.6511,1.6512,681500000.0
2006-05-09 08:40:00,1.6514,1.6522,1.6512,1.6522,681500000.0
2006-05-09 08:45:00,1.6524,1.6528,1.6519,1.6524,681500000.0
2006-05-09 08:50:00,1.6522,1.6522,1.6517,1.652,681500000.0
2006-05-09 08:55:00,1.6522,1.6522,1.6513,1.6515,545200000.0
2006-05-09 09:00:00,1.6517,1.6526,1.6512,1.6523,681500000.0
2006-05-09 09:05:00,1.652,1.6523,1.6514,1.6518,681500000.0
2006-05-09 09:10:00,1.652,1.6523,1.6512,1.6515,681500000.0
2006-05-09 09:15:00,1.6518,1.653,1.6518,1.6528,681500000.0
2006-05-09 09:20:00,1.6527,1.6531,1.6523,1.6528,681500000.0
2006-05-09 09:25:00,1.6527,1.653,1.6524,1.6528,681500000.0
2006-05-09 09:30:00,1.6529,1.6537,1.6526,1.6536,681500000.0
2006-05-09 09:35:00,1.6538,1.6543,1.6537,1.6542,681500000.0
2006-05-09 09:40:00,1.6541,1.6543,1.6538,1.6542,681500000.0
2006-05-09 09:45:00,1.6543,1.6544,1.6542,1.6543,681500000.0
2006-05-09 09:50:00,1.6542,1.6547,1.654,1.6547,681500000.0
2006-05-09 09:55:00,1.6548,1.6562,1.6546,1.656,681500000.0
2006-05-09 10:00:00,1.6562,1.6588,1.6562,1.6562,681500000.0
2006-05-09 10:05:00,1.6568,1.6587,1.6568,1.6578,681500000.0
2006-05-09 10:10:00,1.658,1.6594,1.658,1.6588,681500000.0
2006-05-09 10:15:00,1.6587,1.6587,1.658,1.6583,681500000.0
2006-05-09 10:20:00,1.6585,1.6587,1.6582,1.6586,545200000.0
2006-05-09 10:25:00,1.6588,1.6592,1.6584,1.6589,681500000.0
2006-05-09 10:30:00,1.659,1.6602,1.659,1.66,681500000.0
2006-05-09 10:35:00,1.6602,1.6605,1.6595,1.66,681500000.0
2006-05-09 10:40:00,1.6601,1.6601,1.6596,1.66,681500000.0
2006-05-09 10:45:00,1.6604,1.6604,1.6599,1.6599,681500000.0
2006-05-09 10:50:00,1.66,1.6603,1.6595,1.6601,681500000.0
2006-05-09 10:55:00,1.66,1.6602,1.6599,1.6601,681500000.0
2006-05-09 11:00:00,1.6602,1.6611,1.6602,1.6609,681500000.0
2006-05-09 11:05:00,1.6608,1.6615,1.6607,1.6609,681500000.0
2006-05-09 11:10:00,1.661,1.6612,1.6604,1.6605,681500000.0
2006-05-09 11:15:00,1.6608,1.6608,1.6601,1.6601,681500000.0
2006-05-09 11:20:00,1.66,1.6607,1.6598,1.6598,681500000.0
2006-05-09 11:25:00,1.66,1.6602,1.6597,1.6601,545200000.0
2006-05-09 11:30:00,1.66,1.6607,1.6599,1.6604,681500000.0
2006-05-09 11:35:00,1.6605,1.6607,1.66,1.6601,681500000.0
2006-05-09 11:40:00,1.66,1.6602,1.6595,1.6597,681500000.0
2006-05-09 11:45:00,1.6596,1.6598,1.6592,1.6592,681500000.0
2006-05-09 11:50:00,1.6594,1.6594,1.6588,1.6594,681500000.0
2006-05-09 11:55:00,1.6592,1.6592,1.6581,1.6581,681500000.0
2006-05-09 12:00:00,1.6582,1.6583,1.6573,1.6574,681500000.0
2006-05-09 12:05:00,1.6576,1.6583,1.6576,1.6582,681500000.0
2006-05-09 12:10:00,1.6583,1.6589,1.6577,1.6577,681500000.0
2006-05-09 12:15:00,1.6578,1.6582,1.6573,1.658,681500000.0
2006-05-09 12:20:00,1.6581,1.6581,1.6575,1.6579,681500000.0
2006-05-09 12:25:00,1.6578,1.6582,1.6575,1.658,681500000.0
2006-05-09 12:30:00,1.6578,1.658,1.6576,1.6579,681500000.0
2006-05-09 12:35:00,1.658,1.6582,1.6575,1.6575,545200000.0
2006-05-09 12:40:00,1.6572,1.6573,1.657,1.6571,681500000.0
2006-05-09 12:45:00,1.6574,1.6574,1.656,1.6561,681500000.0
2006-05-09 12:50:00,1.6565,1.6565,1.6556,1.6556,681500000.0
2006-05-09 12:55:00,1.6558,1.6566,1.6557,1.6565,681500000.0
2006-05-09 13:00:00,1.6564,1.6567,1.6542,1.6542,681500000.0
2006-05-09 13:05:00,1.6544,1.655,1.6543,1.6546,681500000.0
2006-05-09 13:10:00,1.6547,1.6552,1.6544,1.6544,681500000.0
2006-05-09 13:15:00,1.6546,1.6552,1.6543,1.655,681500000.0
2006-05-09 13:20:00,1.6549,1.6553,1.6543,1.6544,681500000.0
2006-05-09 13:25:00,1.6542,1.6547,1.654,1.654,681500000.0
2006-05-09 13:30:00,1.6541,1.6541,1.6523,1.6523,681500000.0
2006-05-09 13:35:00,1.6524,1.6532,1.6518,1.6527,681500000.0
2006-05-09 13:40:00,1.6528,1.6528,1.6516,1.652,681500000.0
2006-05-09 13:45:00,1.6518,1.6523,1.6517,1.6521,681500000.0
2006-05-09 13:50:00,1.6524,1.6524,1.6514,1.6515,681500000.0
2006-05-09 13:55:00,1.6516,1.6517,1.6512,1.6512,681500000.0
2006-05-09 14:00:00,1.6511,1.6515,1.6502,1.6504,681500000.0
2006-05-09 14:05:00,1.6503,1.6513,1.6503,1.651,681500000.0
2006-05-09 14:10:00,1.6509,1.6513,1.6508,1.6511,681500000.0
2006-05-09 14:15:00,1.651,1.6514,1.6508,1.6512,681500000.0
2006-05-09 14:20:00,1.6513,1.6515,1.6508,1.6508,681500000.0
2006-05-09 14:25:00,1.651,1.6524,1.6507,1.6523,681500000.0
2006-05-09 14:30:00,1.6524,1.6529,1.6515,1.6516,681500000.0
2006-05-09 14:35:00,1.6515,1.6518,1.6513,1.6515,681500000.0
2006-05-09 14:40:00,1.6514,1.6517,1.651,1.6517,681500000.0
2006-05-09 14:45:00,1.6515,1.6515,1.6504,1.6507,681500000.0
2006-05-09 14:50:00,1.6508,1.6513,1.6506,1.6509,681500000.0
2006-05-09 14:55:00,1.6511,1.6519,1.6506,1.6508,681500000.0
2006-05-09 15:00:00,1.651,1.6512,1.6492,1.6498,681500000.0
2006-05-09 15:05:00,1.6497,1.6503,1.6486,1.6489,681500000.0
2006-05-09 15:10:00,1.649,1.6502,1.649,1.6497,681500000.0
2006-05-09 15:15:00,1.6495,1.6496,1.6482,1.6483,681500000.0
2006-05-09 15:20:00,1.6482,1.6491,1.6477,1.6478,681500000.0
2006-05-09 15:25:00,1.648,1.6489,1.6473,1.6485,681500000.0
2006-05-09 15:30:00,1.6484,1.6487,1.6476,1.6486,681500000.0
2006-05-09 15:35:00,1.6487,1.6487,1.6466,1.6471,681500000.0
2006-05-09 15:40:00,1.647,1.6471,1.6462,1.6463,681500000.0
2006-05-09 15:45:00,1.6462,1.6467,1.646,1.6464,681500000.0
2006-05-09 15:50:00,1.6466,1.647,1.646,1.6468,681500000.0
2006-05-09 15:55:00,1.6467,1.6478,1.6462,1.6478,681500000.0
2006-05-09 16:00:00,1.648,1.6486,1.6474,1.6484,681500000.0
2006-05-09 16:05:00,1.6485,1.6496,1.6482,1.6485,681500000.0
2006-05-09 16:10:00,1.6486,1.6495,1.6481,1.6493,681500000.0
2006-05-09 16:15:00,1.6494,1.6511,1.6493,1.6505,681500000.0
2006-05-09 16:20:00,1.6504,1.6513,1.6495,1.6506,681500000.0
2006-05-09 16:25:00,1.6505,1.6507,1.6496,1.65,681500000.0
2006-05-09 16:30:00,1.6501,1.6503,1.6493,1.6496,681500000.0
2006-05-09 16:35:00,1.6495,1.6514,1.6494,1.6502,681500000.0
2006-05-09 16:40:00,1.6503,1.6508,1.6498,1.6501,681500000.0
2006-05-09 16:45:00,1.65,1.6511,1.6499,1.651,681500000.0
2006-05-09 16:50:00,1.6511,1.6515,1.6507,1.6511,681500000.0
2006-05-09 16:55:00,1.651,1.651,1.6496,1.6501,681500000.0
2006-05-09 17:00:00,1.65,1.6512,1.6496,1.6506,681500000.0
2006-05-09 17:05:00,1.6507,1.6518,1.6506,1.6507,681500000.0
2006-05-09 17:10:00,1.6506,1.6507,1.6502,1.6502,681500000.0
2006-05-09 17:15:00,1.6503,1.6513,1.6503,1.6512,681500000.0
2006-05-09 17:20:00,1.6513,1.6519,1.6491,1.6492,681500000.0
2006-05-09 17:25:00,1.6493,1.6498,1.6492,1.6495,545200000.0
2006-05-09 17:30:00,1.6496,1.6496,1.6483,1.6492,681500000.0
2006-05-09 17:35:00,1.6493,1.6502,1.6493,1.6495,681500000.0
2006-05-09 17:40:00,1.6497,1.6497,1.6476,1.6476,681500000.0
2006-05-09 17:45:00,1.6475,1.6479,1.6475,1.6476,681500000.0
2006-05-09 17:50:00,1.6478,1.6491,1.6474,1.6489,681500000.0
2006-05-09 17:55:00,1.6493,1.6504,1.6491,1.6495,681500000.0
2006-05-09 18:00:00,1.6497,1.6497,1.6491,1.6491,681500000.0
2006-05-09 18:05:00,1.649,1.6496,1.6489,1.6489,681500000.0
2006-05-09 18:10:00,1.649,1.6493,1.6488,1.6489,681500000.0
2006-05-09 18:15:00,1.6492,1.6493,1.6488,1.6489,681500000.0
2006-05-09 18:20:00,1.649,1.6497,1.6489,1.6495,681500000.0
2006-05-09 18:25:00,1.6494,1.6503,1.6494,1.6501,681500000.0
2006-05-09 18:30:00,1.65,1.65,1.6498,1.65,681500000.0
2006-05-09 18:35:00,1.6501,1.6506,1.6499,1.6502,681500000.0
2006-05-09 18:40:00,1.6503,1.6503,1.6497,1.6498,681500000.0
2006-05-09 18:45:00,1.6502,1.6507,1.6497,1.6503,681500000.0
2006-05-09 18:50:00,1.6504,1.6504,1.6498,1.65,681500000.0
2006-05-09 18:55:00,1.6503,1.6506,1.65,1.6502,681500000.0
2006-05-09 19:00:00,1.6504,1.6504,1.6497,1.6497,681500000.0
2006-05-09 19:05:00,1.6498,1.65,1.6497,1.6497,681500000.0
2006-05-09 19:10:00,1.65,1.6503,1.6497,1.6497,681500000.0
2006-05-09 19:15:00,1.6498,1.65,1.6497,1.6498,681500000.0
2006-05-09 19:20:00,1.6497,1.65,1.6495,1.6497,681500000.0
2006-05-09 19:25:00,1.6498,1.6501,1.6495,1.6495,681500000.0
2006-05-09 19:30:00,1.6492,1.6494,1.6486,1.6488,681500000.0
2006-05-09 19:35:00,1.6487,1.6488,1.6477,1.6481,681500000.0
2006-05-09 19:40:00,1.6483,1.6487,1.648,1.6486,545200000.0
2006-05-09 19:45:00,1.6484,1.6487,1.6484,1.6487,545200000.0
2006-05-09 19:50:00,1.6486,1.649,1.6486,1.649,681500000.0
2006-05-09 19:55:00,1.6491,1.6491,1.6486,1.6489,681500000.0
2006-05-09 20:00:00,1.6487,1.6491,1.6486,1.6488,681500000.0
2006-05-09 20:05:00,1.6487,1.649,1.6486,1.6488,545200000.0
2006-05-09 20:10:00,1.6492,1.6492,1.6489,1.649,681500000.0
2006-05-09 20:15:00,1.6491,1.6492,1.6489,1.649,681500000.0
2006-05-09 20:20:00,1.6489,1.6489,1.648,1.6481,681500000.0
2006-05-09 20:25:00,1.6483,1.6484,1.6479,1.6481,681500000.0
2006-05-09 20:30:00,1.648,1.6484,1.6478,1.648,681500000.0
2006-05-09 20:35:00,1.6481,1.6486,1.6479,1.6484,681500000.0
2006-05-09 20:40:00,1.6489,1.649,1.6486,1.6489,681500000.0
2006-05-09 20:45:00,1.649,1.649,1.6484,1.6484,681500000.0
2006-05-09 20:50:00,1.6486,1.6487,1.6485,1.6486,545200000.0
2006-05-09 20:55:00,1.6487,1.6488,1.6477,1.6477,681500000.0
2006-05-09 21:00:00,1.648,1.6483,1.6478,1.648,681500000.0
2006-05-09 21:05:00,1.6481,1.6482,1.6478,1.6481,545200000.0
2006-05-09 21:10:00,1.6479,1.6483,1.6478,1.648,681500000.0
2006-05-09 21:15:00,1.6479,1.6481,1.6474,1.6475,681500000.0
2006-05-09 21:20:00,1.6477,1.6479,1.6474,1.6478,681500000.0
2006-05-09 21:25:00,1.6479,1.6479,1.6476,1.6477,545200000.0
2006-05-09 21:30:00,1.6479,1.6485,1.6477,1.6485,681500000.0
2006-05-09 21:35:00,1.6486,1.6486,1.6478,1.6481,681500000.0
2006-05-09 21:40:00,1.6482,1.6483,1.6475,1.6475,681500000.0
2006-05-09 21:45:00,1.6476,1.6478,1.647,1.6471,545200000.0
2006-05-09 21:50:00,1.647,1.6472,1.647,1.647,681500000.0
2006-05-09 21:55:00,1.6474,1.6478,1.6472,1.6475,681500000.0
2006-05-09 22:00:00,1.6478,1.6481,1.6475,1.6477,681500000.0
2006-05-09 22:05:00,1.6479,1.6479,1.6475,1.6479,681500000.0
2006-05-09 22:10:00,1.6476,1.6479,1.6474,1.6476,681500000.0
2006-05-09 22:15:00,1.6477,1.6478,1.6475,1.6478,681500000.0
2006-05-09 22:20:00,1.6477,1.6479,1.6476,1.6476,681500000.0
2006-05-09 22:25:00,1.6475,1.6477,1.6474,1.6476,681500000.0
2006-05-09 22:30:00,1.6475,1.648,1.6475,1.6479,681500000.0
2006-05-09 22:35:00,1.6478,1.6478,1.6472,1.6474,681500000.0
2006-05-09 22:40:00,1.6473,1.6479,1.6473,1.6478,545200000.0
2006-05-09 22:45:00,1.648,1.6482,1.6478,1.648,681500000.0
2006-05-09 22:50:00,1.6481,1.6483,1.6474,1.6483,545200000.0
2006-05-09 22:55:00,1.6481,1.6482,1.6479,1.6479,545200000.0
2006-05-09 23:00:00,1.648,1.649,1.6477,1.6487,681500000.0
2006-05-09 23:05:00,1.6488,1.6488,1.6484,1.6486,681500000.0
2006-05-09 23:10:00,1.6488,1.6488,1.6481,1.6486,545200000.0
2006-05-09 23:15:00,1.6485,1.6486,1.6481,1.6481,681500000.0
2006-05-09 23:20:00,1.6479,1.6483,1.6478,1.6483,681500000.0
2006-05-09 23:25:00,1.6486,1.6487,1.6482,1.6482,681500000.0
2006-05-09 23:30:00,1.6483,1.6485,1.6482,1.6483,545200000.0
2006-05-09 23:35:00,1.6481,1.6482,1.6477,1.6477,681500000.0
2006-05-09 23:40:00,1.6476,1.6479,1.6474,1.6477,681500000.0
2006-05-09 23:45:00,1.6478,1.6485,1.647,1.6483,545200000.0
2006-05-09 23:50:00,1.6484,1.6484,1.6474,1.6474,681500000.0
2006-05-09 23:55:00,1.6477,1.6479,1.6475,1.6476,681500000.0
2006-05-10 00:00:00,1.6471,1.6474,1.6468,1.6472,681500000.0
2006-05-10 00:05:00,1.6471,1.6472,1.6465,1.6472,681500000.0
2006-05-10 00:10:00,1.6474,1.6475,1.647,1.647,681500000.0
2006-05-10 00:15:00,1.6473,1.6474,1.6471,1.6472,681500000.0
2006-05-10 00:20:00,1.6471,1.6471,1.6468,1.6468,545200000.0
2006-05-10 00:25:00,1.6471,1.6483,1.647,1.648,681500000.0
2006-05-10 00:30:00,1.6481,1.6482,1.6478,1.648,681500000.0
2006-05-10 00:35:00,1.6479,1.6481,1.6473,1.6475,681500000.0
2006-05-10 00:40:00,1.6476,1.6477,1.6468,1.6469,681500000.0
2006-05-10 00:45:00,1.6472,1.6473,1.6469,1.647,545200000.0
2006-05-10 00:50:00,1.6471,1.6474,1.647,1.6473,681500000.0
2006-05-10 00:55:00,1.6478,1.6481,1.6475,1.648,545200000.0
2006-05-10 01:00:00,1.6482,1.6491,1.648,1.6487,681500000.0
2006-05-10 01:05:00,1.6491,1.6507,1.649,1.6507,681500000.0
2006-05-10 01:10:00,1.6509,1.6515,1.6507,1.6507,681500000.0
2006-05-10 01:15:00,1.6508,1.6509,1.6498,1.6498,681500000.0
2006-05-10 01:20:00,1.6499,1.65,1.6494,1.6496,681500000.0
2006-05-10 01:25:00,1.6497,1.6497,1.6491,1.6492,681500000.0
2006-05-10 01:30:00,1.6491,1.6495,1.6489,1.6495,681500000.0
2006-05-10 01:35:00,1.6498,1.65,1.6495,1.6497,545200000.0
2006-05-10 01:40:00,1.6498,1.65,1.6495,1.6497,681500000.0
2006-05-10 01:45:00,1.6494,1.6496,1.6486,1.6486,681500000.0
2006-05-10 01:50:00,1.6487,1.6491,1.6481,1.6482,408900000.0
2006-05-10 01:55:00,1.6481,1.6486,1.6477,1.6486,681500000.0
2006-05-10 02:00:00,1.6487,1.6494,1.6486,1.6488,681500000.0
2006-05-10 02:05:00,1.6487,1.6493,1.6483,1.6483,681500000.0
2006-05-10 02:10:00,1.6489,1.6504,1.6488,1.6503,681500000.0
2006-05-10 02:15:00,1.6502,1.6507,1.6502,1.6505,681500000.0
2006-05-10 02:20:00,1.6506,1.6506,1.6499,1.6499,681500000.0
2006-05-10 02:25:00,1.65,1.6505,1.6499,1.65,681500000.0
2006-05-10 02:30:00,1.6503,1.6505,1.6496,1.6501,681500000.0
2006-05-10 02:35:00,1.65,1.6501,1.6499,1.6501,681500000.0
2006-05-10 02:40:00,1.65,1.6501,1.6496,1.6498,545200000.0
2006-05-10 02:45:00,1.65,1.65,1.6496,1.6496,545200000.0
2006-05-10 02:50:00,1.6495,1.6496,1.6488,1.6488,545200000.0
2006-05-10 02:55:00,1.6486,1.6491,1.6478,1.6488,681500000.0
2006-05-10 03:00:00,1.6485,1.6495,1.6485,1.6494,681500000.0
2006-05-10 03:05:00,1.6496,1.6498,1.649,1.6497,681500000.0
2006-05-10 03:10:00,1.6496,1.65,1.6494,1.6498,681500000.0
2006-05-10 03:15:00,1.65,1.6504,1.6499,1.6501,681500000.0
2006-05-10 03:20:00,1.65,1.6504,1.6499,1.6504,681500000.0
2006-05-10 03:25:00,1.6506,1.6508,1.6503,1.6504,681500000.0
2006-05-10 03:30:00,1.6505,1.6507,1.6502,1.6502,681500000.0
2006-05-10 03:35:00,1.6503,1.6506,1.6501,1.6504,545200000.0
2006-05-10 03:40:00,1.6505,1.6507,1.6505,1.6507,681500000.0
2006-05-10 03:45:00,1.6506,1.6509,1.6503,1.6504,545200000.0
2006-05-10 03:50:00,1.6501,1.6509,1.65,1.6508,681500000.0
2006-05-10 03:55:00,1.6509,1.6512,1.6507,1.651,545200000.0
2006-05-10 04:00:00,1.6513,1.6513,1.6506,1.6506,408900000.0
2006-05-10 04:05:00,1.6507,1.6511,1.6507,1.6508,545200000.0
2006-05-10 04:10:00,1.6509,1.6509,1.6501,1.6502,681500000.0
2006-05-10 04:15:00,1.6503,1.6507,1.65,1.6504,681500000.0
2006-05-10 04:20:00,1.6506,1.6506,1.6502,1.6505,681500000.0
2006-05-10 04:25:00,1.6506,1.6506,1.6501,1.6504,545200000.0
2006-05-10 04:30:00,1.6505,1.6509,1.6504,1.6509,681500000.0
2006-05-10 04:35:00,1.6508,1.651,1.6505,1.6505,681500000.0
2006-05-10 04:40:00,1.6506,1.6506,1.6503,1.6503,681500000.0
2006-05-10 04:45:00,1.6504,1.6505,1.6502,1.6502,545200000.0
2006-05-10 04:50:00,1.6507,1.6507,1.6503,1.6504,545200000.0
2006-05-10 04:55:00,1.6507,1.6507,1.6505,1.6507,545200000.0
2006-05-10 05:00:00,1.6506,1.651,1.6505,1.6506,545200000.0
2006-05-10 05:05:00,1.6507,1.6512,1.6507,1.6509,681500000.0
2006-05-10 05:10:00,1.6508,1.6522,1.6508,1.6515,681500000.0
2006-05-10 05:15:00,1.6512,1.6516,1.6511,1.6511,681500000.0
2006-05-10 05:20:00,1.6512,1.6518,1.6512,1.6518,408900000.0
2006-05-10 05:25:00,1.6519,1.652,1.6515,1.652,681500000.0
2006-05-10 05:30:00,1.6519,1.6521,1.6518,1.6521,545200000.0
2006-05-10 05:35:00,1.6522,1.6522,1.6513,1.6516,545200000.0
2006-05-10 05:40:00,1.6517,1.6521,1.6515,1.6519,681500000.0
2006-05-10 05:45:00,1.6521,1.6525,1.6521,1.6521,545200000.0
2006-05-10 05:50:00,1.6523,1.6523,1.6518,1.652,681500000.0
2006-05-10 05:55:00,1.6519,1.6519,1.6511,1.6511,681500000.0
2006-05-10 06:00:00,1.6509,1.6512,1.6508,1.651,681500000.0
2006-05-10 06:05:00,1.6508,1.6518,1.6508,1.6513,545200000.0
2006-05-10 06:10:00,1.6514,1.6528,1.6514,1.6523,681500000.0
2006-05-10 06:15:00,1.6525,1.6527,1.6525,1.6527,408900000.0
2006-05-10 06:20:00,1.6517,1.6522,1.6517,1.652,545200000.0
2006-05-10 06:25:00,1.6521,1.6527,1.652,1.6526,681500000.0
2006-05-10 06:30:00,1.6527,1.6527,1.6523,1.6524,681500000.0
2006-05-10 06:35:00,1.6523,1.6525,1.6519,1.6521,681500000.0
2006-05-10 06:40:00,1.6519,1.6524,1.6519,1.6521,681500000.0
2006-05-10 06:45:00,1.6519,1.652,1.6516,1.6517,681500000.0
2006-05-10 06:50:00,1.6519,1.6523,1.6519,1.6521,681500000.0
2006-05-10 06:55:00,1.6523,1.6525,1.6522,1.6524,681500000.0
2006-05-10 07:00:00,1.6522,1.6526,1.652,1.652,681500000.0
2006-05-10 07:05:00,1.6519,1.6521,1.6519,1.652,545200000.0
2006-05-10 07:10:00,1.6521,1.6522,1.6518,1.6518,681500000.0
2006-05-10 07:15:00,1.652,1.6522,1.6516,1.652,681500000.0
2006-05-10 07:20:00,1.6521,1.6525,1.6521,1.6521,681500000.0
2006-05-10 07:25:00,1.6522,1.6522,1.6518,1.6518,545200000.0
2006-05-10 07:30:00,1.652,1.6529,1.652,1.6527,681500000.0
2006-05-10 07:35:00,1.6526,1.6534,1.6524,1.6525,681500000.0
2006-05-10 07:40:00,1.6529,1.6532,1.6526,1.6531,681500000.0
2006-05-10 07:45:00,1.6532,1.6536,1.6528,1.6533,681500000.0
2006-05-10 07:50:00,1.6535,1.6544,1.6529,1.6529,681500000.0
2006-05-10 07:55:00,1.6531,1.6536,1.6529,1.6529,545200000.0
2006-05-10 08:00:00,1.6534,1.6534,1.6529,1.6529,681500000.0
2006-05-10 08:05:00,1.6532,1.6536,1.6528,1.6528,681500000.0
2006-05-10 08:10:00,1.653,1.6533,1.6528,1.6533,681500000.0
2006-05-10 08:15:00,1.6532,1.654,1.6531,1.6535,681500000.0
2006-05-10 08:20:00,1.6533,1.654,1.6532,1.6537,681500000.0
2006-05-10 08:25:00,1.6539,1.6541,1.6536,1.6537,681500000.0
2006-05-10 08:30:00,1.6539,1.6545,1.6535,1.6545,681500000.0
2006-05-10 08:35:00,1.6548,1.6548,1.6542,1.6546,681500000.0
2006-05-10 08:40:00,1.6551,1.6551,1.6542,1.6542,681500000.0
2006-05-10 08:45:00,1.6544,1.6554,1.6544,1.6544,681500000.0
2006-05-10 08:50:00,1.6546,1.6559,1.6541,1.6548,681500000.0
2006-05-10 08:55:00,1.6552,1.6559,1.6545,1.6548,681500000.0
2006-05-10 09:00:00,1.6545,1.6551,1.6543,1.6546,681500000.0
2006-05-10 09:05:00,1.6545,1.6549,1.654,1.6541,681500000.0
2006-05-10 09:10:00,1.6543,1.6547,1.654,1.6547,681500000.0
2006-05-10 09:15:00,1.6549,1.6549,1.6537,1.6537,681500000.0
2006-05-10 09:20:00,1.654,1.6546,1.6535,1.6544,681500000.0
2006-05-10 09:25:00,1.6545,1.6548,1.6538,1.6542,681500000.0
2006-05-10 09:30:00,1.6541,1.6542,1.6538,1.654,681500000.0
2006-05-10 09:35:00,1.6538,1.6541,1.6535,1.6536,681500000.0
2006-05-10 09:40:00,1.6539,1.6547,1.6538,1.6539,681500000.0
2006-05-10 09:45:00,1.6538,1.6545,1.6537,1.6544,681500000.0
2006-05-10 09:50:00,1.6543,1.6551,1.6543,1.6545,681500000.0
2006-05-10 09:55:00,1.6546,1.6546,1.6537,1.6537,681500000.0
2006-05-10 10:00:00,1.6538,1.6547,1.6538,1.6541,681500000.0
2006-05-10 10:05:00,1.654,1.6543,1.6539,1.6542,681500000.0
2006-05-10 10:10:00,1.6543,1.6547,1.6541,1.6543,681500000.0
2006-05-10 10:15:00,1.6544,1.6544,1.654,1.654,681500000.0
2006-05-10 10:20:00,1.6542,1.6546,1.654,1.6543,681500000.0
2006-05-10 10:25:00,1.6545,1.6547,1.654,1.654,681500000.0
2006-05-10 10:30:00,1.6542,1.655,1.6542,1.6544,681500000.0
2006-05-10 10:35:00,1.6543,1.6545,1.6536,1.6545,681500000.0
2006-05-10 10:40:00,1.6543,1.6551,1.6543,1.6548,681500000.0
2006-05-10 10:45:00,1.655,1.6553,1.6548,1.655,681500000.0
2006-05-10 10:50:00,1.6547,1.655,1.6544,1.6544,681500000.0
2006-05-10 10:55:00,1.6545,1.6551,1.6543,1.6549,681500000.0
2006-05-10 11:00:00,1.6548,1.6552,1.6545,1.6551,681500000.0
2006-05-10 11:05:00,1.655,1.6552,1.6547,1.6548,681500000.0
2006-05-10 11:10:00,1.6547,1.6557,1.654,1.6553,545200000.0
2006-05-10 11:15:00,1.6557,1.6561,1.6553,1.6557,681500000.0
2006-05-10 11:20:00,1.6556,1.6559,1.6554,1.6555,681500000.0
2006-05-10 11:25:00,1.6554,1.6558,1.6546,1.655,681500000.0
2006-05-10 11:30:00,1.6547,1.6549,1.654,1.654,681500000.0
2006-05-10 11:35:00,1.6544,1.6552,1.6541,1.655,681500000.0
2006-05-10 11:40:00,1.6547,1.6556,1.6543,1.6546,681500000.0
2006-05-10 11:45:00,1.655,1.6556,1.6549,1.6555,681500000.0
2006-05-10 11:50:00,1.6554,1.6555,1.6542,1.6543,681500000.0
2006-05-10 11:55:00,1.6542,1.6548,1.654,1.6541,545200000.0
2006-05-10 12:00:00,1.6545,1.6545,1.6537,1.654,681500000.0
2006-05-10 12:05:00,1.6545,1.6547,1.6541,1.6544,681500000.0
2006-05-10 12:10:00,1.6547,1.6551,1.6543,1.6543,681500000.0
2006-05-10 12:15:00,1.6541,1.6549,1.654,1.6543,681500000.0
2006-05-10 12:20:00,1.6542,1.6551,1.6539,1.6549,681500000.0
2006-05-10 12:25:00,1.6548,1.6553,1.6542,1.6543,681500000.0
2006-05-10 12:30:00,1.6541,1.6547,1.654,1.6541,545200000.0
2006-05-10 12:35:00,1.6547,1.6547,1.6542,1.6543,681500000.0
2006-05-10 12:40:00,1.6542,1.6544,1.6536,1.6537,681500000.0
2006-05-10 12:45:00,1.654,1.6541,1.6529,1.6531,681500000.0
2006-05-10 12:50:00,1.6533,1.6538,1.653,1.6531,681500000.0
2006-05-10 12:55:00,1.653,1.653,1.6521,1.6521,681500000.0
2006-05-10 13:00:00,1.6526,1.6528,1.6522,1.6526,681500000.0
2006-05-10 13:05:00,1.6524,1.6526,1.6521,1.6523,681500000.0
2006-05-10 13:10:00,1.6524,1.6526,1.6517,1.652,681500000.0
2006-05-10 13:15:00,1.6522,1.6522,1.6514,1.652,681500000.0
2006-05-10 13:20:00,1.6519,1.6519,1.6508,1.6509,681500000.0
2006-05-10 13:25:00,1.6512,1.6524,1.6509,1.6524,681500000.0
2006-05-10 13:30:00,1.6525,1.6525,1.6511,1.6512,681500000.0
2006-05-10 13:35:00,1.6511,1.6511,1.6473,1.6473,545200000.0
2006-05-10 13:40:00,1.6471,1.648,1.6471,1.6474,681500000.0
2006-05-10 13:45:00,1.6475,1.6482,1.6475,1.6481,681500000.0
2006-05-10 13:50:00,1.648,1.6485,1.6477,1.6477,681500000.0
2006-05-10 13:55:00,1.6475,1.6479,1.646,1.6467,681500000.0
2006-05-10 14:00:00,1.6468,1.6478,1.6467,1.6478,681500000.0
2006-05-10 14:05:00,1.6479,1.6485,1.6475,1.6479,681500000.0
2006-05-10 14:10:00,1.6481,1.6481,1.6471,1.6476,681500000.0
2006-05-10 14:15:00,1.6475,1.6483,1.6474,1.6479,681500000.0
2006-05-10 14:20:00,1.6482,1.6494,1.648,1.6487,681500000.0
2006-05-10 14:25:00,1.6486,1.649,1.6483,1.6487,681500000.0
2006-05-10 14:30:00,1.6485,1.6487,1.6478,1.6478,681500000.0
2006-05-10 14:35:00,1.6481,1.6482,1.6475,1.6479,681500000.0
2006-05-10 14:40:00,1.6478,1.648,1.6475,1.6477,681500000.0
2006-05-10 14:45:00,1.6478,1.6482,1.6477,1.6478,681500000.0
2006-05-10 14:50:00,1.6479,1.6482,1.6472,1.6472,681500000.0
2006-05-10 14:55:00,1.6469,1.6476,1.6469,1.6475,681500000.0
2006-05-10 15:00:00,1.6474,1.6476,1.6472,1.6474,681500000.0
2006-05-10 15:05:00,1.6473,1.6476,1.6471,1.6474,681500000.0
2006-05-10 15:10:00,1.6475,1.6477,1.6472,1.6474,681500000.0
2006-05-10 15:15:00,1.6476,1.6478,1.6473,1.6475,681500000.0
2006-05-10 15:20:00,1.6478,1.6481,1.647,1.6478,681500000.0
2006-05-10 15:25:00,1.648,1.648,1.6474,1.6475,545200000.0
2006-05-10 15:30:00,1.6477,1.6478,1.6475,1.6475,545200000.0
2006-05-10 15:35:00,1.6474,1.6494,1.6474,1.6491,681500000.0
2006-05-10 15:40:00,1.6493,1.6498,1.6491,1.6496,545200000.0
2006-05-10 15:45:00,1.6497,1.6501,1.6496,1.6496,681500000.0
2006-05-10 15:50:00,1.6497,1.6497,1.6492,1.6492,681500000.0
2006-05-10 15:55:00,1.6495,1.65,1.6488,1.649,681500000.0
2006-05-10 16:00:00,1.6491,1.6501,1.6491,1.6495,681500000.0
2006-05-10 16:05:00,1.6496,1.6499,1.649,1.649,681500000.0
2006-05-10 16:10:00,1.6488,1.6492,1.6488,1.649,681500000.0
2006-05-10 16:15:00,1.6489,1.6496,1.6488,1.6496,681500000.0
2006-05-10 16:20:00,1.6492,1.6492,1.6482,1.6488,681500000.0
2006-05-10 16:25:00,1.6489,1.6502,1.6489,1.6502,681500000.0
2006-05-10 16:30:00,1.6501,1.6505,1.6494,1.6505,681500000.0
2006-05-10 16:35:00,1.6507,1.6508,1.6498,1.6498,681500000.0
2006-05-10 16:40:00,1.65,1.6512,1.65,1.6507,681500000.0
2006-05-10 16:45:00,1.6506,1.6512,1.6502,1.6502,681500000.0
2006-05-10 16:50:00,1.6501,1.6506,1.6496,1.6497,681500000.0
2006-05-10 16:55:00,1.65,1.6508,1.6497,1.6503,681500000.0
2006-05-10 17:00:00,1.6502,1.6505,1.65,1.6504,681500000.0
2006-05-10 17:05:00,1.6506,1.6506,1.6497,1.6498,681500000.0
2006-05-10 17:10:00,1.6497,1.6502,1.6497,1.65,681500000.0
2006-05-10 17:15:00,1.6501,1.6506,1.65,1.6504,681500000.0
2006-05-10 17:20:00,1.6503,1.6514,1.6503,1.6514,681500000.0
2006-05-10 17:25:00,1.6518,1.6518,1.6507,1.651,681500000.0
2006-05-10 17:30:00,1.6511,1.6517,1.651,1.6514,681500000.0
2006-05-10 17:35:00,1.6515,1.6515,1.6507,1.6509,681500000.0
2006-05-10 17:40:00,1.651,1.6515,1.6501,1.6501,681500000.0
2006-05-10 17:45:00,1.6502,1.6503,1.6499,1.6503,681500000.0
2006-05-10 17:50:00,1.6506,1.6506,1.6493,1.6493,681500000.0
2006-05-10 17:55:00,1.6492,1.6493,1.6482,1.6482,681500000.0
2006-05-10 18:00:00,1.6483,1.6483,1.6476,1.6478,681500000.0
2006-05-10 18:05:00,1.6477,1.6477,1.6469,1.6473,681500000.0
2006-05-10 18:10:00,1.6477,1.6481,1.6474,1.6474,681500000.0
2006-05-10 18:15:00,1.6477,1.6482,1.6472,1.6472,681500000.0
2006-05-10 18:20:00,1.6474,1.6476,1.6466,1.6466,681500000.0
2006-05-10 18:25:00,1.6468,1.6474,1.6466,1.6471,545200000.0
2006-05-10 18:30:00,1.6472,1.6473,1.6463,1.6464,681500000.0
2006-05-10 18:35:00,1.6468,1.6468,1.646,1.646,681500000.0
2006-05-10 18:40:00,1.6463,1.6468,1.6458,1.6468,681500000.0
2006-05-10 18:45:00,1.6467,1.647,1.6462,1.6463,681500000.0
2006-05-10 18:50:00,1.6466,1.6475,1.6464,1.6473,545200000.0
2006-05-10 18:55:00,1.6474,1.6477,1.6463,1.6475,681500000.0
2006-05-10 19:00:00,1.6473,1.6478,1.6473,1.6476,681500000.0
2006-05-10 19:05:00,1.6475,1.6475,1.6469,1.6474,681500000.0
2006-05-10 19:10:00,1.6473,1.6476,1.6472,1.6475,681500000.0
2006-05-10 19:15:00,1.6474,1.6479,1.647,1.6478,681500000.0
2006-05-10 19:20:00,1.6479,1.6484,1.6475,1.6483,681500000.0
2006-05-10 19:25:00,1.6484,1.6486,1.6479,1.648,681500000.0
2006-05-10 19:30:00,1.6479,1.6479,1.6475,1.6477,681500000.0
2006-05-10 19:35:00,1.6479,1.6484,1.6477,1.6483,681500000.0
2006-05-10 19:40:00,1.6484,1.6484,1.648,1.6481,681500000.0
2006-05-10 19:45:00,1.6482,1.6482,1.648,1.6481,545200000.0
2006-05-10 19:50:00,1.6484,1.6487,1.6483,1.6487,545200000.0
2006-05-10 19:55:00,1.6486,1.6491,1.6485,1.6486,681500000.0
2006-05-10 20:00:00,1.6485,1.6486,1.6479,1.648,681500000.0
2006-05-10 20:05:00,1.6483,1.6484,1.6479,1.6484,545200000.0
2006-05-10 20:10:00,1.6487,1.6497,1.6487,1.6493,681500000.0
2006-05-10 20:15:00,1.6491,1.652,1.6486,1.651,681500000.0
2006-05-10 20:20:00,1.6506,1.6518,1.65,1.6506,681500000.0
2006-05-10 20:25:00,1.651,1.6519,1.6492,1.6496,681500000.0
2006-05-10 20:30:00,1.6494,1.6506,1.6491,1.6506,681500000.0
2006-05-10 20:35:00,1.6508,1.6508,1.6493,1.6494,681500000.0
2006-05-10 20:40:00,1.6495,1.6526,1.6495,1.6516,681500000.0
2006-05-10 20:45:00,1.6514,1.6521,1.6509,1.651,681500000.0
2006-05-10 20:50:00,1.6511,1.6515,1.6499,1.6504,681500000.0
2006-05-10 20:55:00,1.6508,1.6508,1.6496,1.6496,681500000.0
2006-05-10 21:00:00,1.6498,1.65,1.6494,1.65,681500000.0
2006-05-10 21:05:00,1.6501,1.651,1.6499,1.6508,681500000.0
2006-05-10 21:10:00,1.6506,1.6507,1.6501,1.6506,681500000.0
2006-05-10 21:15:00,1.6509,1.6515,1.6509,1.6512,681500000.0
2006-05-10 21:20:00,1.6507,1.6511,1.6504,1.6507,681500000.0
2006-05-10 21:25:00,1.6508,1.651,1.6505,1.6506,681500000.0
2006-05-10 21:30:00,1.6507,1.6507,1.6499,1.6501,681500000.0
2006-05-10 21:35:00,1.6502,1.6504,1.65,1.6501,408900000.0
2006-05-10 21:40:00,1.6502,1.6504,1.65,1.65,681500000.0
2006-05-10 21:45:00,1.6501,1.6508,1.65,1.6502,681500000.0
2006-05-10 21:50:00,1.6501,1.6507,1.65,1.65,545200000.0
2006-05-10 21:55:00,1.6499,1.6502,1.6498,1.65,681500000.0
2006-05-10 22:00:00,1.6499,1.6507,1.6491,1.6493,408900000.0
2006-05-10 22:05:00,1.6499,1.6499,1.6486,1.649,681500000.0
2006-05-10 22:10:00,1.6494,1.6497,1.649,1.6496,681500000.0
2006-05-10 22:15:00,1.6494,1.65,1.6491,1.6499,681500000.0
2006-05-10 22:20:00,1.6498,1.6501,1.6493,1.6501,681500000.0
2006-05-10 22:25:00,1.6502,1.6502,1.6496,1.65,681500000.0
2006-05-10 22:30:00,1.6499,1.6501,1.6496,1.65,681500000.0
2006-05-10 22:35:00,1.6501,1.6503,1.6497,1.6499,681500000.0
2006-05-10 22:40:00,1.65,1.6503,1.6499,1.65,681500000.0
2006-05-10 22:45:00,1.6502,1.6507,1.6502,1.6506,681500000.0
2006-05-10 22:50:00,1.6508,1.6509,1.65,1.65,681500000.0
2006-05-10 22:55:00,1.6502,1.6503,1.6498,1.6498,681500000.0
2006-05-10 23:00:00,1.6497,1.65,1.6495,1.65,545200000.0
2006-05-10 23:05:00,1.6498,1.6501,1.6497,1.65,408900000.0
2006-05-10 23:10:00,1.6498,1.6502,1.6498,1.6502,545200000.0
2006-05-10 23:15:00,1.6506,1.6511,1.6505,1.6508,408900000.0
2006-05-10 23:20:00,1.6505,1.6509,1.65,1.65,681500000.0
2006-05-10 23:25:00,1.6498,1.6502,1.6498,1.6501,681500000.0
2006-05-10 23:30:00,1.6506,1.6509,1.6498,1.6509,681500000.0
2006-05-10 23:35:00,1.651,1.6513,1.6505,1.6511,681500000.0
2006-05-10 23:40:00,1.6512,1.6514,1.6503,1.6507,545200000.0
2006-05-10 23:45:00,1.6511,1.6513,1.6507,1.651,681500000.0
2006-05-10 23:50:00,1.6508,1.6513,1.6508,1.651,681500000.0
2006-05-10 23:55:00,1.6512,1.6512,1.6506,1.6506,681500000.0
2006-05-11 00:00:00,1.6505,1.651,1.6503,1.6509,681500000.0
2006-05-11 00:05:00,1.6507,1.6512,1.6502,1.6508,681500000.0
2006-05-11 00:10:00,1.6507,1.6507,1.6501,1.6502,681500000.0
2006-05-11 00:15:00,1.6503,1.6507,1.6501,1.6505,681500000.0
2006-05-11 00:20:00,1.6504,1.6509,1.6502,1.6508,545200000.0
2006-05-11 00:25:00,1.6507,1.6508,1.6501,1.6501,681500000.0
2006-05-11 00:30:00,1.6504,1.6508,1.6502,1.6504,681500000.0
2006-05-11 00:35:00,1.6505,1.6507,1.6495,1.6495,681500000.0
2006-05-11 00:40:00,1.6499,1.65,1.6496,1.6496,681500000.0
2006-05-11 00:45:00,1.6497,1.65,1.6497,1.65,681500000.0
2006-05-11 00:50:00,1.6503,1.651,1.6503,1.6504,681500000.0
2006-05-11 00:55:00,1.6503,1.6506,1.6503,1.6504,545200000.0
2006-05-11 01:00:00,1.6505,1.6518,1.6505,1.6513,681500000.0
2006-05-11 01:05:00,1.6512,1.6516,1.651,1.6513,681500000.0
2006-05-11 01:10:00,1.6512,1.6514,1.651,1.6512,681500000.0
2006-05-11 01:15:00,1.6513,1.6521,1.6509,1.6513,681500000.0
2006-05-11 01:20:00,1.6514,1.6514,1.6506,1.6506,545200000.0
2006-05-11 01:25:00,1.6507,1.6512,1.6507,1.6512,681500000.0
2006-05-11 01:30:00,1.6513,1.6522,1.651,1.652,681500000.0
2006-05-11 01:35:00,1.6521,1.6535,1.6513,1.6532,681500000.0
2006-05-11 01:40:00,1.653,1.6535,1.6524,1.6524,545200000.0
2006-05-11 01:45:00,1.6523,1.6529,1.6522,1.6529,681500000.0
2006-05-11 01:50:00,1.6531,1.6537,1.6528,1.6528,681500000.0
2006-05-11 01:55:00,1.6529,1.6532,1.652,1.6523,681500000.0
2006-05-11 02:00:00,1.6524,1.6531,1.652,1.6531,681500000.0
2006-05-11 02:05:00,1.6534,1.6536,1.6529,1.6529,681500000.0
2006-05-11 02:10:00,1.653,1.653,1.6522,1.6522,681500000.0
2006-05-11 02:15:00,1.6521,1.6531,1.652,1.653,681500000.0
2006-05-11 02:20:00,1.6533,1.6536,1.653,1.6532,681500000.0
2006-05-11 02:25:00,1.6533,1.6534,1.6528,1.6529,681500000.0
2006-05-11 02:30:00,1.6528,1.6528,1.652,1.652,681500000.0
2006-05-11 02:35:00,1.6521,1.6527,1.652,1.6526,681500000.0
2006-05-11 02:40:00,1.6525,1.6527,1.6524,1.6524,681500000.0
2006-05-11 02:45:00,1.6526,1.6533,1.6526,1.6531,681500000.0
2006-05-11 02:50:00,1.653,1.6534,1.6528,1.6531,545200000.0
2006-05-11 02:55:00,1.653,1.6543,1.653,1.6538,681500000.0
2006-05-11 03:00:00,1.6537,1.654,1.6535,1.6538,681500000.0
2006-05-11 03:05:00,1.6536,1.6536,1.6523,1.6528,681500000.0
2006-05-11 03:10:00,1.6527,1.6531,1.6527,1.6531,681500000.0
2006-05-11 03:15:00,1.6532,1.6551,1.6532,1.6546,681500000.0
2006-05-11 03:20:00,1.6548,1.6548,1.6528,1.6528,681500000.0
2006-05-11 03:25:00,1.6525,1.6538,1.6524,1.6538,681500000.0
2006-05-11 03:30:00,1.6537,1.6559,1.653,1.6541,681500000.0
2006-05-11 03:35:00,1.6547,1.6548,1.6529,1.6532,681500000.0
2006-05-11 03:40:00,1.6536,1.6536,1.653,1.6534,681500000.0
2006-05-11 03:45:00,1.6529,1.6538,1.6529,1.6534,545200000.0
2006-05-11 03:50:00,1.6537,1.6538,1.6524,1.6526,681500000.0
2006-05-11 03:55:00,1.6529,1.6529,1.652,1.6522,681500000.0
2006-05-11 04:00:00,1.6524,1.6526,1.6522,1.6524,681500000.0
2006-05-11 04:05:00,1.6523,1.6527,1.6519,1.652,545200000.0
2006-05-11 04:10:00,1.6519,1.6526,1.6518,1.6522,545200000.0
2006-05-11 04:15:00,1.6525,1.6532,1.6521,1.6528,681500000.0
2006-05-11 04:20:00,1.6529,1.6531,1.6527,1.6528,681500000.0
2006-05-11 04:25:00,1.653,1.6531,1.6528,1.653,545200000.0
2006-05-11 04:30:00,1.6531,1.6534,1.653,1.6534,545200000.0
2006-05-11 04:35:00,1.6535,1.6538,1.6533,1.6534,681500000.0
2006-05-11 04:40:00,1.6533,1.6533,1.6525,1.6525,681500000.0
2006-05-11 04:45:00,1.6527,1.6527,1.6524,1.6524,681500000.0
2006-05-11 04:50:00,1.6525,1.6525,1.652,1.652,681500000.0
2006-05-11 04:55:00,1.6518,1.6519,1.6516,1.6518,545200000.0
2006-05-11 05:00:00,1.6517,1.6522,1.6516,1.6521,545200000.0
2006-05-11 05:05:00,1.6523,1.6523,1.6516,1.6518,681500000.0
2006-05-11 05:10:00,1.6519,1.6519,1.6517,1.6517,681500000.0
2006-05-11 05:15:00,1.652,1.652,1.6507,1.6507,681500000.0
2006-05-11 05:20:00,1.6506,1.6506,1.6492,1.6493,681500000.0
2006-05-11 05:25:00,1.6496,1.65,1.6493,1.6497,681500000.0
2006-05-11 05:30:00,1.6504,1.6511,1.6499,1.651,681500000.0
2006-05-11 05:35:00,1.6511,1.6525,1.651,1.6522,681500000.0
2006-05-11 05:40:00,1.6519,1.6525,1.6519,1.6525,681500000.0
2006-05-11 05:45:00,1.6528,1.6528,1.6522,1.6524,681500000.0
2006-05-11 05:50:00,1.6523,1.6529,1.6522,1.6527,681500000.0
2006-05-11 05:55:00,1.6526,1.6534,1.6524,1.6532,681500000.0
2006-05-11 06:00:00,1.6531,1.6537,1.6531,1.6532,681500000.0
2006-05-11 06:05:00,1.6531,1.6536,1.6531,1.6536,681500000.0
2006-05-11 06:10:00,1.6535,1.6537,1.6533,1.6537,681500000.0
2006-05-11 06:15:00,1.6538,1.6538,1.6534,1.6534,681500000.0
2006-05-11 06:20:00,1.6535,1.6537,1.6531,1.6532,681500000.0
2006-05-11 06:25:00,1.6534,1.6539,1.6533,1.6535,681500000.0
2006-05-11 06:30:00,1.6534,1.6537,1.6531,1.6531,681500000.0
2006-05-11 06:35:00,1.653,1.6534,1.6528,1.6531,681500000.0
2006-05-11 06:40:00,1.653,1.6531,1.6521,1.6521,681500000.0
2006-05-11 06:45:00,1.6523,1.6523,1.6515,1.6515,681500000.0
2006-05-11 06:50:00,1.6516,1.652,1.6516,1.652,545200000.0
2006-05-11 06:55:00,1.6522,1.6522,1.6515,1.6516,681500000.0
2006-05-11 07:00:00,1.6514,1.6521,1.6514,1.6517,681500000.0
2006-05-11 07:05:00,1.6519,1.6519,1.6511,1.6514,681500000.0
2006-05-11 07:10:00,1.6513,1.6517,1.6511,1.6515,681500000.0
2006-05-11 07:15:00,1.6516,1.6519,1.6514,1.6514,545200000.0
2006-05-11 07:20:00,1.6515,1.6517,1.651,1.651,681500000.0
2006-05-11 07:25:00,1.6514,1.652,1.6513,1.652,681500000.0
2006-05-11 07:30:00,1.6518,1.6523,1.6516,1.6518,681500000.0
2006-05-11 07:35:00,1.6517,1.6517,1.6515,1.6516,408900000.0
2006-05-11 07:40:00,1.6517,1.6522,1.6516,1.652,681500000.0
2006-05-11 07:45:00,1.6519,1.6521,1.6512,1.6516,681500000.0
2006-05-11 07:50:00,1.6518,1.652,1.65,1.65,681500000.0
2006-05-11 07:55:00,1.6506,1.6506,1.6495,1.6504,681500000.0
2006-05-11 08:00:00,1.6506,1.6508,1.6496,1.6507,681500000.0
2006-05-11 08:05:00,1.651,1.6512,1.6506,1.6506,681500000.0
2006-05-11 08:10:00,1.6503,1.6503,1.6499,1.6501,681500000.0
2006-05-11 08:15:00,1.65,1.6502,1.6499,1.6501,545200000.0
2006-05-11 08:20:00,1.6502,1.6506,1.6501,1.6501,681500000.0
2006-05-11 08:25:00,1.65,1.6507,1.65,1.6504,545200000.0
2006-05-11 08:30:00,1.6502,1.6505,1.6501,1.6502,681500000.0
2006-05-11 08:35:00,1.6503,1.6511,1.6502,1.6507,681500000.0
2006-05-11 08:40:00,1.6509,1.6513,1.6507,1.6511,681500000.0
2006-05-11 08:45:00,1.6513,1.6516,1.6504,1.6504,681500000.0
2006-05-11 08:50:00,1.6506,1.6509,1.6502,1.6504,681500000.0
2006-05-11 08:55:00,1.6505,1.6508,1.6497,1.6497,681500000.0
2006-05-11 09:00:00,1.6494,1.6499,1.6493,1.6499,545200000.0
2006-05-11 09:05:00,1.65,1.6503,1.6491,1.6493,681500000.0
2006-05-11 09:10:00,1.6492,1.6493,1.6485,1.6485,681500000.0
2006-05-11 09:15:00,1.6487,1.6487,1.6474,1.6478,545200000.0
2006-05-11 09:20:00,1.6477,1.6478,1.6473,1.6477,681500000.0
2006-05-11 09:25:00,1.6478,1.6482,1.6474,1.6475,681500000.0
2006-05-11 09:30:00,1.6474,1.6478,1.6465,1.6467,681500000.0
2006-05-11 09:35:00,1.6474,1.6476,1.6467,1.647,681500000.0
2006-05-11 09:40:00,1.6472,1.6477,1.6471,1.6473,681500000.0
2006-05-11 09:45:00,1.6475,1.6478,1.6471,1.6475,681500000.0
2006-05-11 09:50:00,1.6474,1.6477,1.6472,1.6476,681500000.0
2006-05-11 09:55:00,1.6475,1.6483,1.6474,1.6474,545200000.0
2006-05-11 10:00:00,1.6478,1.6483,1.6473,1.6481,681500000.0
2006-05-11 10:05:00,1.6478,1.6491,1.6478,1.6491,681500000.0
2006-05-11 10:10:00,1.6493,1.6497,1.6487,1.6489,681500000.0
2006-05-11 10:15:00,1.6488,1.6489,1.6483,1.6487,681500000.0
2006-05-11 10:20:00,1.6484,1.6486,1.6481,1.6483,681500000.0
2006-05-11 10:25:00,1.6484,1.6484,1.6471,1.6472,681500000.0
2006-05-11 10:30:00,1.6471,1.6472,1.6464,1.647,681500000.0
2006-05-11 10:35:00,1.6469,1.6469,1.6461,1.6464,681500000.0
2006-05-11 10:40:00,1.6463,1.6467,1.646,1.6466,681500000.0
2006-05-11 10:45:00,1.6465,1.6472,1.6465,1.6466,681500000.0
2006-05-11 10:50:00,1.6468,1.6469,1.6463,1.6466,681500000.0
2006-05-11 10:55:00,1.6469,1.6469,1.6457,1.6457,681500000.0
2006-05-11 11:00:00,1.646,1.6461,1.644,1.646,681500000.0
2006-05-11 11:05:00,1.6462,1.6463,1.6457,1.6457,681500000.0
2006-05-11 11:10:00,1.6459,1.6459,1.6456,1.6458,681500000.0
2006-05-11 11:15:00,1.6457,1.6464,1.6455,1.6459,545200000.0
2006-05-11 11:20:00,1.6461,1.6461,1.6457,1.6457,681500000.0
2006-05-11 11:25:00,1.6459,1.6461,1.6452,1.6461,681500000.0
2006-05-11 11:30:00,1.646,1.6463,1.6457,1.6459,545200000.0
2006-05-11 11:35:00,1.6458,1.6461,1.6456,1.6458,681500000.0
2006-05-11 11:40:00,1.6455,1.646,1.6455,1.646,681500000.0
2006-05-11 11:45:00,1.6459,1.6464,1.6458,1.6464,681500000.0
2006-05-11 11:50:00,1.6463,1.6466,1.6457,1.6458,681500000.0
2006-05-11 11:55:00,1.6459,1.6461,1.6458,1.6461,681500000.0
2006-05-11 12:00:00,1.6462,1.6471,1.646,1.647,681500000.0
2006-05-11 12:05:00,1.6469,1.6477,1.6467,1.6474,681500000.0
2006-05-11 12:10:00,1.6473,1.6476,1.6472,1.6475,545200000.0
2006-05-11 12:15:00,1.6474,1.6474,1.6466,1.6466,681500000.0
2006-05-11 12:20:00,1.6464,1.6466,1.6462,1.6462,545200000.0
2006-05-11 12:25:00,1.6463,1.6467,1.6461,1.6464,681500000.0
2006-05-11 12:30:00,1.6468,1.6474,1.6468,1.6472,681500000.0
2006-05-11 12:35:00,1.6473,1.6474,1.6467,1.6467,545200000.0
2006-05-11 12:40:00,1.6468,1.6475,1.6468,1.6474,545200000.0
2006-05-11 12:45:00,1.6473,1.6474,1.6468,1.6472,681500000.0
2006-05-11 12:50:00,1.6473,1.648,1.6471,1.6479,681500000.0
2006-05-11 12:55:00,1.648,1.6483,1.6477,1.6477,681500000.0
2006-05-11 13:00:00,1.6478,1.6481,1.6474,1.6476,681500000.0
2006-05-11 13:05:00,1.6475,1.648,1.6473,1.648,681500000.0
2006-05-11 13:10:00,1.6481,1.6486,1.6481,1.6484,681500000.0
2006-05-11 13:15:00,1.6486,1.6492,1.6483,1.6492,681500000.0
2006-05-11 13:20:00,1.6495,1.6503,1.6492,1.65,681500000.0
2006-05-11 13:25:00,1.6498,1.6499,1.6492,1.6492,681500000.0
2006-05-11 13:30:00,1.6494,1.6496,1.6492,1.6496,681500000.0
2006-05-11 13:35:00,1.6494,1.6496,1.6492,1.6493,681500000.0
2006-05-11 13:40:00,1.6494,1.6496,1.6489,1.6496,681500000.0
2006-05-11 13:45:00,1.6499,1.6499,1.6494,1.6494,681500000.0
2006-05-11 13:50:00,1.6493,1.6497,1.6491,1.6492,681500000.0
2006-05-11 13:55:00,1.6493,1.6494,1.649,1.6493,681500000.0
2006-05-11 14:00:00,1.6494,1.6494,1.6484,1.6485,681500000.0
2006-05-11 14:05:00,1.6487,1.6489,1.6479,1.6482,681500000.0
2006-05-11 14:10:00,1.6483,1.6484,1.6476,1.6476,681500000.0
2006-05-11 14:15:00,1.6479,1.6479,1.6464,1.6467,681500000.0
2006-05-11 14:20:00,1.6468,1.6468,1.6459,1.6459,681500000.0
2006-05-11 14:25:00,1.6462,1.6468,1.6462,1.6465,681500000.0
2006-05-11 14:30:00,1.6467,1.649,1.6464,1.6487,681500000.0
2006-05-11 14:35:00,1.6485,1.6489,1.6476,1.6478,681500000.0
2006-05-11 14:40:00,1.6479,1.6482,1.6475,1.6476,681500000.0
2006-05-11 14:45:00,1.6478,1.6478,1.6469,1.6471,681500000.0
2006-05-11 14:50:00,1.6473,1.6483,1.6473,1.6475,681500000.0
2006-05-11 14:55:00,1.6474,1.6479,1.647,1.6471,681500000.0
2006-05-11 15:00:00,1.647,1.6471,1.6463,1.6463,681500000.0
2006-05-11 15:05:00,1.6466,1.6466,1.6453,1.6457,681500000.0
2006-05-11 15:10:00,1.6458,1.6458,1.6452,1.6453,681500000.0
2006-05-11 15:15:00,1.6455,1.6455,1.6444,1.6444,681500000.0
2006-05-11 15:20:00,1.6445,1.6452,1.6443,1.6452,681500000.0
2006-05-11 15:25:00,1.6451,1.6456,1.6451,1.6452,545200000.0
2006-05-11 15:30:00,1.6453,1.6455,1.6452,1.6455,408900000.0
2006-05-11 15:35:00,1.6454,1.6455,1.645,1.6454,681500000.0
2006-05-11 15:40:00,1.6453,1.6459,1.6452,1.6457,681500000.0
2006-05-11 15:45:00,1.6456,1.6472,1.6456,1.6472,681500000.0
2006-05-11 15:50:00,1.6473,1.6477,1.6463,1.6477,681500000.0
2006-05-11 15:55:00,1.6473,1.6473,1.6461,1.6467,681500000.0
2006-05-11 16:00:00,1.6468,1.647,1.646,1.6469,681500000.0
2006-05-11 16:05:00,1.647,1.6479,1.647,1.647,681500000.0
2006-05-11 16:10:00,1.6474,1.6479,1.6471,1.6474,681500000.0
2006-05-11 16:15:00,1.6475,1.6476,1.6467,1.647,681500000.0
2006-05-11 16:20:00,1.6471,1.6474,1.6469,1.6471,681500000.0
2006-05-11 16:25:00,1.6472,1.6475,1.6468,1.6473,681500000.0
2006-05-11 16:30:00,1.6474,1.6493,1.6472,1.6491,681500000.0
2006-05-11 16:35:00,1.649,1.6494,1.6484,1.6484,681500000.0
2006-05-11 16:40:00,1.6483,1.6496,1.6482,1.6495,681500000.0
2006-05-11 16:45:00,1.6496,1.6502,1.6495,1.6498,681500000.0
2006-05-11 16:50:00,1.6497,1.6497,1.6492,1.6495,681500000.0
2006-05-11 16:55:00,1.6493,1.6497,1.6491,1.6495,545200000.0
2006-05-11 17:00:00,1.6498,1.6506,1.6498,1.6503,681500000.0
2006-05-11 17:05:00,1.6504,1.6509,1.6502,1.6509,681500000.0
2006-05-11 17:10:00,1.651,1.6511,1.6505,1.6507,681500000.0
2006-05-11 17:15:00,1.6506,1.6507,1.65,1.6504,681500000.0
2006-05-11 17:20:00,1.6507,1.651,1.65,1.65,681500000.0
2006-05-11 17:25:00,1.6501,1.6501,1.6495,1.6499,681500000.0
2006-05-11 17:30:00,1.6497,1.6504,1.6497,1.6504,681500000.0
2006-05-11 17:35:00,1.6505,1.6514,1.6504,1.6506,681500000.0
2006-05-11 17:40:00,1.6507,1.651,1.6496,1.6497,681500000.0
2006-05-11 17:45:00,1.6496,1.6519,1.6496,1.6518,681500000.0
2006-05-11 17:50:00,1.6517,1.6522,1.6515,1.6519,681500000.0
2006-05-11 17:55:00,1.6521,1.6533,1.651,1.651,681500000.0
2006-05-11 18:00:00,1.6511,1.6511,1.6492,1.6497,681500000.0
2006-05-11 18:05:00,1.6495,1.6501,1.6491,1.6492,681500000.0
2006-05-11 18:10:00,1.6493,1.6517,1.6492,1.6515,681500000.0
2006-05-11 18:15:00,1.6517,1.6524,1.6511,1.6511,681500000.0
2006-05-11 18:20:00,1.651,1.6516,1.651,1.6511,681500000.0
2006-05-11 18:25:00,1.6515,1.6515,1.6503,1.6506,681500000.0
2006-05-11 18:30:00,1.6509,1.6509,1.6496,1.6497,681500000.0
2006-05-11 18:35:00,1.65,1.65,1.6492,1.6493,681500000.0
2006-05-11 18:40:00,1.6492,1.6503,1.6491,1.6503,681500000.0
2006-05-11 18:45:00,1.6506,1.6512,1.6504,1.6506,681500000.0
2006-05-11 18:50:00,1.651,1.6521,1.6509,1.6521,681500000.0
2006-05-11 18:55:00,1.6519,1.6532,1.6519,1.6524,681500000.0
2006-05-11 19:00:00,1.6526,1.653,1.6523,1.6526,681500000.0
2006-05-11 19:05:00,1.6525,1.6529,1.652,1.6523,681500000.0
2006-05-11 19:10:00,1.6526,1.6531,1.6523,1.6526,681500000.0
2006-05-11 19:15:00,1.6525,1.6536,1.6521,1.6535,681500000.0
2006-05-11 19:20:00,1.6536,1.654,1.6531,1.654,681500000.0
2006-05-11 19:25:00,1.6539,1.6541,1.6528,1.653,681500000.0
2006-05-11 19:30:00,1.6529,1.6531,1.6523,1.6523,681500000.0
2006-05-11 19:35:00,1.6522,1.6527,1.6521,1.6523,681500000.0
2006-05-11 19:40:00,1.6521,1.6522,1.6513,1.6514,681500000.0
2006-05-11 19:45:00,1.6515,1.6519,1.6512,1.6517,681500000.0
2006-05-11 19:50:00,1.6516,1.6526,1.6515,1.6526,681500000.0
2006-05-11 19:55:00,1.653,1.6539,1.653,1.6535,681500000.0
2006-05-11 20:00:00,1.6537,1.6539,1.6533,1.6535,681500000.0
2006-05-11 20:05:00,1.6534,1.654,1.6534,1.6537,681500000.0
2006-05-11 20:10:00,1.6536,1.6541,1.6536,1.6539,545200000.0
2006-05-11 20:15:00,1.6538,1.654,1.6538,1.6538,681500000.0
2006-05-11 20:20:00,1.6539,1.6542,1.6539,1.6541,681500000.0
2006-05-11 20:25:00,1.654,1.654,1.6537,1.6537,545200000.0
2006-05-11 20:30:00,1.6536,1.6537,1.6535,1.6537,681500000.0
2006-05-11 20:35:00,1.6535,1.6538,1.6533,1.6536,681500000.0
2006-05-11 20:40:00,1.6537,1.6541,1.6537,1.6538,681500000.0
2006-05-11 20:45:00,1.6535,1.6537,1.6534,1.6535,545200000.0
2006-05-11 20:50:00,1.6534,1.6534,1.653,1.6532,681500000.0
2006-05-11 20:55:00,1.6533,1.6536,1.653,1.6532,681500000.0
2006-05-11 21:00:00,1.6533,1.6533,1.6524,1.6524,545200000.0
2006-05-11 21:05:00,1.6526,1.6536,1.6525,1.653,681500000.0
2006-05-11 21:10:00,1.6529,1.6536,1.6524,1.6524,681500000.0
2006-05-11 21:15:00,1.6525,1.6525,1.6523,1.6524,545200000.0
2006-05-11 21:20:00,1.6527,1.6528,1.6522,1.6526,545200000.0
2006-05-11 21:25:00,1.6525,1.6529,1.652,1.652,545200000.0
2006-05-11 21:30:00,1.6524,1.6524,1.6519,1.6519,545200000.0
2006-05-11 21:35:00,1.652,1.6523,1.6518,1.6519,545200000.0
2006-05-11 21:40:00,1.652,1.6523,1.6519,1.6519,545200000.0
2006-05-11 21:45:00,1.6518,1.6525,1.6518,1.6525,681500000.0
2006-05-11 21:50:00,1.6526,1.6526,1.652,1.6524,681500000.0
2006-05-11 21:55:00,1.6525,1.6528,1.6524,1.6527,681500000.0
2006-05-11 22:00:00,1.6528,1.653,1.6526,1.6528,545200000.0
2006-05-11 22:05:00,1.6527,1.6527,1.6523,1.6524,545200000.0
2006-05-11 22:10:00,1.6526,1.6544,1.6525,1.6541,681500000.0
2006-05-11 22:15:00,1.6543,1.6543,1.6534,1.654,681500000.0
2006-05-11 22:20:00,1.6539,1.654,1.6533,1.6535,681500000.0
2006-05-11 22:25:00,1.6536,1.6536,1.6533,1.6535,681500000.0
2006-05-11 22:30:00,1.6538,1.6538,1.6529,1.6529,681500000.0
2006-05-11 22:35:00,1.6527,1.6542,1.6527,1.6539,681500000.0
2006-05-11 22:40:00,1.6541,1.6544,1.6539,1.6543,681500000.0
2006-05-11 22:45:00,1.6542,1.6543,1.6539,1.654,681500000.0
2006-05-11 22:50:00,1.6543,1.6543,1.6535,1.6536,681500000.0
2006-05-11 22:55:00,1.6534,1.6539,1.6534,1.6539,545200000.0
2006-05-11 23:00:00,1.654,1.654,1.6535,1.6537,681500000.0
2006-05-11 23:05:00,1.6539,1.6544,1.6537,1.6541,681500000.0
2006-05-11 23:10:00,1.6539,1.6545,1.6536,1.6543,681500000.0
2006-05-11 23:15:00,1.6542,1.6546,1.6533,1.6533,545200000.0
2006-05-11 23:20:00,1.6532,1.6542,1.6531,1.6535,681500000.0
2006-05-11 23:25:00,1.6536,1.654,1.6534,1.6537,681500000.0
2006-05-11 23:30:00,1.6538,1.6541,1.6536,1.6538,681500000.0
2006-05-11 23:35:00,1.6537,1.6539,1.6536,1.6539,681500000.0
2006-05-11 23:40:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-11 23:45:00,1.6542,1.6545,1.654,1.6541,681500000.0
2006-05-11 23:50:00,1.6542,1.6545,1.6542,1.6543,545200000.0
2006-05-11 23:55:00,1.6544,1.6548,1.6544,1.6546,408900000.0
2006-05-12 00:00:00,1.6545,1.655,1.6544,1.6547,681500000.0
2006-05-12 00:05:00,1.6545,1.6547,1.6542,1.6547,681500000.0
2006-05-12 00:10:00,1.6549,1.6549,1.6544,1.6544,681500000.0
2006-05-12 00:15:00,1.6547,1.655,1.6545,1.6548,681500000.0
2006-05-12 00:20:00,1.6545,1.6551,1.6543,1.6547,681500000.0
2006-05-12 00:25:00,1.6552,1.6552,1.6541,1.6541,545200000.0
2006-05-12 00:30:00,1.6543,1.6543,1.6534,1.6534,681500000.0
2006-05-12 00:35:00,1.6536,1.6539,1.6534,1.6539,545200000.0
2006-05-12 00:40:00,1.6538,1.654,1.6535,1.6537,681500000.0
2006-05-12 00:45:00,1.6538,1.6542,1.6538,1.654,681500000.0
2006-05-12 00:50:00,1.6541,1.6541,1.6537,1.6541,681500000.0
2006-05-12 00:55:00,1.654,1.6551,1.6538,1.6551,545200000.0
2006-05-12 01:00:00,1.655,1.6551,1.6547,1.6549,681500000.0
2006-05-12 01:05:00,1.6548,1.6549,1.6544,1.6546,545200000.0
2006-05-12 01:10:00,1.6545,1.6545,1.6538,1.6538,681500000.0
2006-05-12 01:15:00,1.6541,1.6544,1.6537,1.6539,681500000.0
2006-05-12 01:20:00,1.654,1.654,1.6537,1.6538,681500000.0
2006-05-12 01:25:00,1.6537,1.654,1.6532,1.6535,681500000.0
2006-05-12 01:30:00,1.6534,1.6534,1.6522,1.6522,681500000.0
2006-05-12 01:35:00,1.6524,1.6532,1.6523,1.6531,681500000.0
2006-05-12 01:40:00,1.6534,1.6544,1.6531,1.6543,681500000.0
2006-05-12 01:45:00,1.6539,1.6544,1.6538,1.6544,681500000.0
2006-05-12 01:50:00,1.6543,1.6543,1.6537,1.654,545200000.0
2006-05-12 01:55:00,1.6541,1.6542,1.6535,1.6535,545200000.0
2006-05-12 02:00:00,1.6538,1.655,1.6534,1.6548,681500000.0
2006-05-12 02:05:00,1.6547,1.6556,1.6547,1.6556,681500000.0
2006-05-12 02:10:00,1.6557,1.6558,1.655,1.6556,681500000.0
2006-05-12 02:15:00,1.6559,1.656,1.6549,1.6551,681500000.0
2006-05-12 02:20:00,1.655,1.655,1.6543,1.6544,681500000.0
2006-05-12 02:25:00,1.6545,1.6545,1.6528,1.6529,681500000.0
2006-05-12 02:30:00,1.6531,1.6533,1.6526,1.653,681500000.0
2006-05-12 02:35:00,1.6529,1.6532,1.6525,1.6525,681500000.0
2006-05-12 02:40:00,1.6529,1.6529,1.6517,1.6519,681500000.0
2006-05-12 02:45:00,1.6518,1.6524,1.6516,1.6524,545200000.0
2006-05-12 02:50:00,1.6526,1.6535,1.6526,1.6531,681500000.0
2006-05-12 02:55:00,1.653,1.6531,1.6527,1.6527,681500000.0
2006-05-12 03:00:00,1.6529,1.6534,1.6526,1.6534,681500000.0
2006-05-12 03:05:00,1.6537,1.6537,1.6533,1.6536,545200000.0
2006-05-12 03:10:00,1.6538,1.654,1.6533,1.6535,681500000.0
2006-05-12 03:15:00,1.6541,1.6543,1.6536,1.6536,681500000.0
2006-05-12 03:20:00,1.6537,1.6543,1.6537,1.6541,408900000.0
2006-05-12 03:25:00,1.6543,1.6544,1.6535,1.6535,545200000.0
2006-05-12 03:30:00,1.6534,1.6535,1.653,1.6532,681500000.0
2006-05-12 03:35:00,1.653,1.6531,1.6527,1.6527,681500000.0
2006-05-12 03:40:00,1.6528,1.6528,1.6524,1.6524,681500000.0
2006-05-12 03:45:00,1.6525,1.6526,1.6524,1.6526,408900000.0
2006-05-12 03:50:00,1.6525,1.6529,1.6524,1.6529,681500000.0
2006-05-12 03:55:00,1.6528,1.6533,1.6527,1.6533,408900000.0
2006-05-12 04:00:00,1.6536,1.6536,1.6529,1.6529,681500000.0
2006-05-12 04:05:00,1.6531,1.6533,1.6528,1.6529,681500000.0
2006-05-12 04:10:00,1.6528,1.6533,1.6528,1.6532,681500000.0
2006-05-12 04:15:00,1.6533,1.6533,1.653,1.6532,681500000.0
2006-05-12 04:20:00,1.6533,1.6534,1.653,1.6532,681500000.0
2006-05-12 04:25:00,1.6534,1.6535,1.6529,1.6533,681500000.0
2006-05-12 04:30:00,1.6534,1.6537,1.6532,1.6535,681500000.0
2006-05-12 04:35:00,1.6537,1.654,1.6536,1.6539,681500000.0
2006-05-12 04:40:00,1.654,1.654,1.6534,1.6535,681500000.0
2006-05-12 04:45:00,1.6536,1.6539,1.6535,1.6539,545200000.0
2006-05-12 04:50:00,1.6537,1.654,1.6536,1.654,681500000.0
2006-05-12 04:55:00,1.6541,1.6541,1.654,1.654,545200000.0
2006-05-12 05:00:00,1.6542,1.6542,1.6538,1.6541,681500000.0
2006-05-12 05:05:00,1.6542,1.6543,1.6539,1.6539,545200000.0
2006-05-12 05:10:00,1.654,1.6542,1.654,1.6541,681500000.0
2006-05-12 05:15:00,1.654,1.6542,1.654,1.654,681500000.0
2006-05-12 05:20:00,1.6541,1.6541,1.6539,1.6539,408900000.0
2006-05-12 05:25:00,1.6538,1.6542,1.6538,1.6541,681500000.0
2006-05-12 05:30:00,1.654,1.6542,1.654,1.6542,545200000.0
2006-05-12 05:35:00,1.6541,1.6549,1.654,1.6546,681500000.0
2006-05-12 05:40:00,1.6545,1.6545,1.6541,1.6541,681500000.0
2006-05-12 05:45:00,1.6542,1.6545,1.6539,1.654,681500000.0
2006-05-12 05:50:00,1.6542,1.6544,1.6539,1.6541,545200000.0
2006-05-12 05:55:00,1.6542,1.6544,1.6542,1.6542,681500000.0
2006-05-12 06:00:00,1.6541,1.6544,1.654,1.6541,681500000.0
2006-05-12 06:05:00,1.6542,1.6543,1.6539,1.6541,681500000.0
2006-05-12 06:10:00,1.6544,1.655,1.6541,1.6547,681500000.0
2006-05-12 06:15:00,1.6549,1.655,1.6544,1.655,545200000.0
2006-05-12 06:20:00,1.6549,1.655,1.6541,1.6543,681500000.0
2006-05-12 06:25:00,1.6542,1.6543,1.654,1.6542,681500000.0
2006-05-12 06:30:00,1.6541,1.6546,1.654,1.6543,681500000.0
2006-05-12 06:35:00,1.6544,1.6549,1.6542,1.6549,681500000.0
2006-05-12 06:40:00,1.6548,1.6548,1.6541,1.6544,545200000.0
2006-05-12 06:45:00,1.6543,1.6548,1.6543,1.6544,681500000.0
2006-05-12 06:50:00,1.6545,1.6549,1.6544,1.6549,681500000.0
2006-05-12 06:55:00,1.6551,1.6551,1.6546,1.655,681500000.0
2006-05-12 07:00:00,1.6549,1.6553,1.6548,1.655,681500000.0
2006-05-12 07:05:00,1.6552,1.6554,1.6549,1.6551,681500000.0
2006-05-12 07:10:00,1.6554,1.6554,1.6548,1.655,681500000.0
2006-05-12 07:15:00,1.6549,1.6554,1.6548,1.6554,681500000.0
2006-05-12 07:20:00,1.6552,1.6556,1.6552,1.6555,681500000.0
2006-05-12 07:25:00,1.6557,1.6559,1.6554,1.6556,681500000.0
2006-05-12 07:30:00,1.6555,1.6558,1.6552,1.6554,681500000.0
2006-05-12 07:35:00,1.6555,1.6556,1.6551,1.6552,545200000.0
2006-05-12 07:40:00,1.6556,1.6556,1.6547,1.6554,681500000.0
2006-05-12 07:45:00,1.6553,1.6562,1.6553,1.6559,681500000.0
2006-05-12 07:50:00,1.656,1.656,1.6552,1.6559,681500000.0
2006-05-12 07:55:00,1.6558,1.656,1.6557,1.656,545200000.0
2006-05-12 08:00:00,1.6559,1.6559,1.6551,1.6555,681500000.0
2006-05-12 08:05:00,1.6554,1.6558,1.6553,1.6555,545200000.0
2006-05-12 08:10:00,1.6557,1.6564,1.6557,1.6561,681500000.0
2006-05-12 08:15:00,1.6562,1.6571,1.6562,1.657,681500000.0
2006-05-12 08:20:00,1.6571,1.6571,1.6567,1.6569,545200000.0
2006-05-12 08:25:00,1.6568,1.6577,1.6568,1.6573,681500000.0
2006-05-12 08:30:00,1.6579,1.6579,1.6564,1.6564,681500000.0
2006-05-12 08:35:00,1.6565,1.6565,1.656,1.656,681500000.0
2006-05-12 08:40:00,1.6565,1.6565,1.6561,1.6563,681500000.0
2006-05-12 08:45:00,1.6562,1.6579,1.6562,1.6573,681500000.0
2006-05-12 08:50:00,1.6575,1.6581,1.6572,1.6573,681500000.0
2006-05-12 08:55:00,1.6572,1.6573,1.6569,1.657,681500000.0
2006-05-12 09:00:00,1.6572,1.658,1.6569,1.6574,545200000.0
2006-05-12 09:05:00,1.6578,1.6579,1.6564,1.6567,681500000.0
2006-05-12 09:10:00,1.657,1.6576,1.6567,1.6574,681500000.0
2006-05-12 09:15:00,1.6578,1.6582,1.6575,1.658,681500000.0
2006-05-12 09:20:00,1.6584,1.6591,1.6582,1.6583,681500000.0
2006-05-12 09:25:00,1.6586,1.6594,1.6584,1.6585,681500000.0
2006-05-12 09:30:00,1.659,1.6594,1.6583,1.6594,681500000.0
2006-05-12 09:35:00,1.6595,1.6595,1.658,1.658,681500000.0
2006-05-12 09:40:00,1.6579,1.6589,1.6579,1.6584,681500000.0
2006-05-12 09:45:00,1.6587,1.66,1.6587,1.6593,681500000.0
2006-05-12 09:50:00,1.6596,1.66,1.6589,1.6589,681500000.0
2006-05-12 09:55:00,1.6586,1.6589,1.6584,1.6588,681500000.0
2006-05-12 10:00:00,1.6587,1.6593,1.6587,1.6591,681500000.0
2006-05-12 10:05:00,1.6593,1.6607,1.6591,1.6605,681500000.0
2006-05-12 10:10:00,1.6604,1.6611,1.6602,1.6605,681500000.0
2006-05-12 10:15:00,1.6609,1.661,1.6606,1.661,681500000.0
2006-05-12 10:20:00,1.6608,1.6623,1.6606,1.6614,681500000.0
2006-05-12 10:25:00,1.6616,1.6616,1.6608,1.661,681500000.0
2006-05-12 10:30:00,1.6609,1.6615,1.6604,1.6604,681500000.0
2006-05-12 10:35:00,1.6607,1.6613,1.6604,1.6604,681500000.0
2006-05-12 10:40:00,1.6605,1.6607,1.6603,1.6606,681500000.0
2006-05-12 10:45:00,1.6603,1.6609,1.6603,1.6605,681500000.0
2006-05-12 10:50:00,1.6603,1.661,1.6601,1.6607,681500000.0
2006-05-12 10:55:00,1.6606,1.6611,1.6604,1.6611,681500000.0
2006-05-12 11:00:00,1.6612,1.6617,1.6603,1.6617,681500000.0
2006-05-12 11:05:00,1.6614,1.6653,1.6614,1.6627,681500000.0
2006-05-12 11:10:00,1.6625,1.6627,1.6617,1.6618,681500000.0
2006-05-12 11:15:00,1.662,1.6626,1.6617,1.6626,681500000.0
2006-05-12 11:20:00,1.6625,1.664,1.6625,1.6639,681500000.0
2006-05-12 11:25:00,1.6641,1.6653,1.6638,1.6638,681500000.0
2006-05-12 11:30:00,1.6637,1.6655,1.663,1.6655,681500000.0
2006-05-12 11:35:00,1.6653,1.6661,1.6644,1.6661,681500000.0
2006-05-12 11:40:00,1.6662,1.6687,1.6658,1.6658,681500000.0
2006-05-12 11:45:00,1.6659,1.6659,1.665,1.6651,681500000.0
2006-05-12 11:50:00,1.6652,1.6662,1.6647,1.6654,681500000.0
2006-05-12 11:55:00,1.6659,1.6659,1.6643,1.6643,545200000.0
2006-05-12 12:00:00,1.6642,1.6648,1.6639,1.6642,681500000.0
2006-05-12 12:05:00,1.6646,1.6655,1.6643,1.6648,681500000.0
2006-05-12 12:10:00,1.665,1.6662,1.665,1.6658,681500000.0
2006-05-12 12:15:00,1.666,1.6663,1.6652,1.6661,681500000.0
2006-05-12 12:20:00,1.666,1.666,1.6653,1.6653,681500000.0
2006-05-12 12:25:00,1.6654,1.6657,1.6653,1.6653,681500000.0
2006-05-12 12:30:00,1.6654,1.6654,1.664,1.664,681500000.0
2006-05-12 12:35:00,1.6636,1.6653,1.6636,1.665,681500000.0
2006-05-12 12:40:00,1.6649,1.6653,1.6648,1.6652,681500000.0
2006-05-12 12:45:00,1.6654,1.6654,1.6645,1.6647,681500000.0
2006-05-12 12:50:00,1.6648,1.665,1.6641,1.6644,681500000.0
2006-05-12 12:55:00,1.6643,1.6648,1.6641,1.6648,681500000.0
2006-05-12 13:00:00,1.665,1.6662,1.6649,1.6662,681500000.0
2006-05-12 13:05:00,1.666,1.6661,1.6648,1.6651,681500000.0
2006-05-12 13:10:00,1.665,1.665,1.664,1.6647,681500000.0
2006-05-12 13:15:00,1.6646,1.6646,1.6641,1.6643,681500000.0
2006-05-12 13:20:00,1.6644,1.6647,1.664,1.664,681500000.0
2006-05-12 13:25:00,1.6641,1.6646,1.6639,1.664,681500000.0
2006-05-12 13:30:00,1.6641,1.6642,1.6634,1.6635,681500000.0
2006-05-12 13:35:00,1.6636,1.6638,1.6631,1.6632,681500000.0
2006-05-12 13:40:00,1.6633,1.6635,1.6629,1.6632,545200000.0
2006-05-12 13:45:00,1.6631,1.6632,1.6625,1.6632,681500000.0
2006-05-12 13:50:00,1.6634,1.6634,1.6622,1.663,681500000.0
2006-05-12 13:55:00,1.6627,1.6627,1.6615,1.6617,681500000.0
2006-05-12 14:00:00,1.6616,1.6616,1.6606,1.6611,681500000.0
2006-05-12 14:05:00,1.661,1.6611,1.6595,1.6598,681500000.0
2006-05-12 14:10:00,1.6597,1.6605,1.6597,1.6604,681500000.0
2006-05-12 14:15:00,1.6603,1.6604,1.6598,1.6602,681500000.0
2006-05-12 14:20:00,1.6601,1.6601,1.6592,1.6598,681500000.0
2006-05-12 14:25:00,1.6599,1.6614,1.6599,1.6608,681500000.0
2006-05-12 14:30:00,1.6606,1.6619,1.6585,1.6598,681500000.0
2006-05-12 14:35:00,1.6595,1.6599,1.6584,1.6588,681500000.0
2006-05-12 14:40:00,1.6589,1.6605,1.6587,1.6602,681500000.0
2006-05-12 14:45:00,1.6599,1.6608,1.6597,1.6599,681500000.0
2006-05-12 14:50:00,1.66,1.6605,1.6589,1.6591,681500000.0
2006-05-12 14:55:00,1.6597,1.6607,1.6588,1.6599,681500000.0
2006-05-12 15:00:00,1.6598,1.6599,1.6581,1.6589,681500000.0
2006-05-12 15:05:00,1.6588,1.6589,1.658,1.6581,681500000.0
2006-05-12 15:10:00,1.658,1.6585,1.6568,1.6569,681500000.0
2006-05-12 15:15:00,1.657,1.6572,1.6555,1.6565,681500000.0
2006-05-12 15:20:00,1.6564,1.6567,1.6558,1.6566,681500000.0
2006-05-12 15:25:00,1.6568,1.6583,1.6568,1.6578,681500000.0
2006-05-12 15:30:00,1.658,1.6581,1.6576,1.6577,681500000.0
2006-05-12 15:35:00,1.6576,1.6577,1.6569,1.6569,681500000.0
2006-05-12 15:40:00,1.657,1.6577,1.6569,1.6575,681500000.0
2006-05-12 15:45:00,1.6574,1.6588,1.6564,1.658,681500000.0
2006-05-12 15:50:00,1.6581,1.6602,1.658,1.6594,681500000.0
2006-05-12 15:55:00,1.6596,1.66,1.6582,1.66,681500000.0
2006-05-12 16:00:00,1.6599,1.661,1.6596,1.6608,681500000.0
2006-05-12 16:05:00,1.6609,1.6616,1.6609,1.6615,681500000.0
2006-05-12 16:10:00,1.6613,1.6613,1.6597,1.6602,681500000.0
2006-05-12 16:15:00,1.6601,1.6615,1.6596,1.6611,681500000.0
2006-05-12 16:20:00,1.6612,1.6621,1.6602,1.6602,681500000.0
2006-05-12 16:25:00,1.66,1.6601,1.6583,1.6583,681500000.0
2006-05-12 16:30:00,1.6582,1.6584,1.6579,1.6583,545200000.0
2006-05-12 16:35:00,1.6582,1.6592,1.6576,1.659,681500000.0
2006-05-12 16:40:00,1.6591,1.6598,1.6591,1.6595,681500000.0
2006-05-12 16:45:00,1.6597,1.6625,1.6594,1.662,681500000.0
2006-05-12 16:50:00,1.6621,1.6621,1.6609,1.6612,681500000.0
2006-05-12 16:55:00,1.6621,1.6632,1.6614,1.663,681500000.0
2006-05-12 17:00:00,1.6631,1.6631,1.6621,1.6625,681500000.0
2006-05-12 17:05:00,1.6626,1.6629,1.6622,1.6622,681500000.0
2006-05-12 17:10:00,1.6623,1.6625,1.6618,1.6621,681500000.0
2006-05-12 17:15:00,1.6626,1.6634,1.6623,1.6623,681500000.0
2006-05-12 17:20:00,1.6626,1.6635,1.6626,1.663,681500000.0
2006-05-12 17:25:00,1.6632,1.6646,1.6629,1.6646,681500000.0
2006-05-12 17:30:00,1.6649,1.6661,1.6639,1.6657,681500000.0
2006-05-12 17:35:00,1.6658,1.666,1.6652,1.6654,545200000.0
2006-05-12 17:40:00,1.6655,1.6665,1.6646,1.6665,681500000.0
2006-05-12 17:45:00,1.6664,1.6686,1.6664,1.6683,545200000.0
2006-05-12 17:50:00,1.6682,1.6682,1.667,1.6672,681500000.0
2006-05-12 17:55:00,1.6674,1.6676,1.6661,1.6669,681500000.0
2006-05-12 18:00:00,1.6671,1.6672,1.6664,1.6665,545200000.0
2006-05-12 18:05:00,1.6667,1.668,1.6667,1.6679,681500000.0
2006-05-12 18:10:00,1.6677,1.6693,1.6677,1.6691,681500000.0
2006-05-12 18:15:00,1.669,1.6695,1.6685,1.6685,545200000.0
2006-05-12 18:20:00,1.6687,1.67,1.6685,1.67,681500000.0
2006-05-12 18:25:00,1.6699,1.672,1.6697,1.6698,681500000.0
2006-05-12 18:30:00,1.6701,1.6701,1.6694,1.67,681500000.0
2006-05-12 18:35:00,1.6702,1.6718,1.6702,1.6718,681500000.0
2006-05-12 18:40:00,1.6721,1.6721,1.6713,1.6713,681500000.0
2006-05-12 18:45:00,1.6712,1.6713,1.6708,1.6711,545200000.0
2006-05-12 18:50:00,1.6716,1.6718,1.6712,1.6713,681500000.0
2006-05-12 18:55:00,1.671,1.6721,1.6709,1.6716,681500000.0
2006-05-12 19:00:00,1.6715,1.6715,1.6703,1.6703,681500000.0
2006-05-12 19:05:00,1.6705,1.6711,1.6704,1.6704,681500000.0
2006-05-12 19:10:00,1.6705,1.6708,1.6705,1.6706,545200000.0
2006-05-12 19:15:00,1.6705,1.6708,1.6703,1.6703,681500000.0
2006-05-12 19:20:00,1.6704,1.6704,1.6699,1.6699,545200000.0
2006-05-12 19:25:00,1.67,1.6705,1.67,1.67,681500000.0
2006-05-12 19:30:00,1.6699,1.6703,1.6696,1.6703,681500000.0
2006-05-12 19:35:00,1.6704,1.6704,1.6699,1.6701,681500000.0
2006-05-12 19:40:00,1.67,1.67,1.6682,1.6683,681500000.0
2006-05-12 19:45:00,1.6681,1.6689,1.6678,1.6689,681500000.0
2006-05-12 19:50:00,1.6691,1.6691,1.6677,1.6679,681500000.0
2006-05-12 19:55:00,1.6675,1.668,1.6675,1.6676,681500000.0
2006-05-12 20:00:00,1.6677,1.6684,1.6676,1.6677,681500000.0
2006-05-12 20:05:00,1.6675,1.668,1.6672,1.6679,681500000.0
2006-05-12 20:10:00,1.668,1.668,1.6673,1.6678,681500000.0
2006-05-12 20:15:00,1.6679,1.6687,1.6679,1.6682,681500000.0
2006-05-12 20:20:00,1.6681,1.6683,1.6679,1.6681,681500000.0
2006-05-12 20:25:00,1.6682,1.6684,1.668,1.6684,681500000.0
2006-05-12 20:30:00,1.6682,1.6696,1.6682,1.6696,681500000.0
2006-05-12 20:35:00,1.6698,1.67,1.6688,1.6693,681500000.0
2006-05-12 20:40:00,1.6691,1.6694,1.6684,1.6688,681500000.0
2006-05-12 20:45:00,1.6685,1.6687,1.6683,1.6687,681500000.0
2006-05-12 20:50:00,1.6685,1.6691,1.6685,1.6691,681500000.0
2006-05-12 20:55:00,1.669,1.6693,1.6677,1.6677,681500000.0
2006-05-12 21:00:00,1.6669,1.6678,1.6667,1.6677,681500000.0
2006-05-12 21:05:00,1.6676,1.6677,1.6674,1.6677,545200000.0
2006-05-12 21:10:00,1.6678,1.6678,1.6674,1.6677,681500000.0
2006-05-12 21:15:00,1.6674,1.6681,1.6674,1.6681,681500000.0
2006-05-12 21:20:00,1.6683,1.6683,1.6677,1.6678,681500000.0
2006-05-12 21:25:00,1.6677,1.6685,1.6677,1.6685,681500000.0
2006-05-12 21:30:00,1.6684,1.6693,1.6684,1.6693,681500000.0
2006-05-12 21:35:00,1.6696,1.6696,1.6692,1.6693,681500000.0
2006-05-12 21:40:00,1.6694,1.6694,1.669,1.669,545200000.0
2006-05-12 21:45:00,1.6692,1.6696,1.6692,1.6695,681500000.0
2006-05-12 21:50:00,1.6697,1.6697,1.6692,1.6695,681500000.0
2006-05-12 21:55:00,1.6694,1.6709,1.6694,1.6705,681500000.0
2006-05-12 22:00:00,1.6704,1.6706,1.6697,1.6699,545200000.0
2006-05-12 22:05:00,1.6698,1.6701,1.6697,1.6699,545200000.0
2006-05-12 22:10:00,1.6701,1.6706,1.6699,1.6699,681500000.0
2006-05-12 22:15:00,1.6702,1.6704,1.6699,1.6702,545200000.0
2006-05-12 22:20:00,1.6701,1.6702,1.6696,1.6699,545200000.0
2006-05-12 22:25:00,1.67,1.6702,1.6698,1.67,545200000.0
2006-05-12 22:30:00,1.6701,1.6707,1.6697,1.6697,681500000.0
2006-05-12 22:35:00,1.6704,1.6713,1.6704,1.6708,545200000.0
2006-05-12 22:40:00,1.6709,1.6709,1.6702,1.6704,681500000.0
2006-05-12 22:45:00,1.6708,1.6713,1.6707,1.6709,545200000.0
2006-05-12 22:50:00,1.6708,1.6712,1.6707,1.6712,681500000.0
2006-05-12 22:55:00,1.6711,1.6719,1.6709,1.6717,681500000.0
2006-05-15 00:00:00,1.6712,1.6718,1.6708,1.6716,408900000.0
2006-05-15 00:05:00,1.6717,1.6721,1.6712,1.6713,681500000.0
2006-05-15 00:10:00,1.6715,1.6734,1.6715,1.673,681500000.0
2006-05-15 00:15:00,1.6733,1.6765,1.6733,1.6763,681500000.0
2006-05-15 00:20:00,1.6762,1.6781,1.676,1.678,681500000.0
2006-05-15 00:25:00,1.6788,1.6806,1.6784,1.6789,681500000.0
2006-05-15 00:30:00,1.679,1.6795,1.679,1.679,681500000.0
2006-05-15 00:35:00,1.6793,1.6794,1.6785,1.6785,681500000.0
2006-05-15 00:40:00,1.6784,1.6791,1.6782,1.6789,681500000.0
2006-05-15 00:45:00,1.6791,1.68,1.6791,1.6792,681500000.0
2006-05-15 00:50:00,1.6791,1.6791,1.6777,1.6781,681500000.0
2006-05-15 00:55:00,1.6782,1.6782,1.6775,1.6775,681500000.0
2006-05-15 01:00:00,1.6777,1.678,1.6773,1.6776,681500000.0
2006-05-15 01:05:00,1.6775,1.6781,1.6774,1.6781,681500000.0
2006-05-15 01:10:00,1.6786,1.6795,1.6784,1.6784,681500000.0
2006-05-15 01:15:00,1.6783,1.6784,1.6775,1.6779,681500000.0
2006-05-15 01:20:00,1.678,1.678,1.6772,1.6772,681500000.0
2006-05-15 01:25:00,1.6773,1.6773,1.6766,1.6768,681500000.0
2006-05-15 01:30:00,1.6769,1.677,1.6761,1.6762,681500000.0
2006-05-15 01:35:00,1.6761,1.6762,1.6756,1.6757,681500000.0
2006-05-15 01:40:00,1.6756,1.6757,1.6752,1.6752,681500000.0
2006-05-15 01:45:00,1.6754,1.6757,1.675,1.6755,681500000.0
2006-05-15 01:50:00,1.6756,1.676,1.6743,1.6745,681500000.0
2006-05-15 01:55:00,1.6746,1.6746,1.6741,1.6743,681500000.0
2006-05-15 02:00:00,1.6744,1.6744,1.6736,1.6744,681500000.0
2006-05-15 02:05:00,1.6743,1.6747,1.674,1.6744,681500000.0
2006-05-15 02:10:00,1.6748,1.675,1.6741,1.6746,681500000.0
2006-05-15 02:15:00,1.6747,1.6754,1.6742,1.6744,681500000.0
2006-05-15 02:20:00,1.6745,1.6753,1.6745,1.6751,681500000.0
2006-05-15 02:25:00,1.675,1.6754,1.6743,1.6745,681500000.0
2006-05-15 02:30:00,1.6748,1.6748,1.6741,1.6743,681500000.0
2006-05-15 02:35:00,1.6742,1.6749,1.6738,1.6742,681500000.0
2006-05-15 02:40:00,1.6743,1.6745,1.674,1.6743,681500000.0
2006-05-15 02:45:00,1.6746,1.6754,1.6746,1.6751,681500000.0
2006-05-15 02:50:00,1.675,1.6752,1.6749,1.675,681500000.0
2006-05-15 02:55:00,1.6754,1.6766,1.6754,1.6759,681500000.0
2006-05-15 03:00:00,1.6758,1.6758,1.6753,1.6755,681500000.0
2006-05-15 03:05:00,1.6756,1.6756,1.675,1.6753,545200000.0
2006-05-15 03:10:00,1.6752,1.6755,1.6749,1.6751,545200000.0
2006-05-15 03:15:00,1.675,1.6762,1.6749,1.6758,545200000.0
2006-05-15 03:20:00,1.6757,1.6757,1.6743,1.6744,681500000.0
2006-05-15 03:25:00,1.6748,1.6749,1.6742,1.6746,681500000.0
2006-05-15 03:30:00,1.6745,1.6755,1.6741,1.6755,681500000.0
2006-05-15 03:35:00,1.6761,1.6761,1.6753,1.6753,681500000.0
2006-05-15 03:40:00,1.6752,1.6757,1.6749,1.6754,681500000.0
2006-05-15 03:45:00,1.6756,1.6758,1.675,1.675,681500000.0
2006-05-15 03:50:00,1.6748,1.6749,1.6738,1.6738,681500000.0
2006-05-15 03:55:00,1.674,1.6745,1.6725,1.6745,681500000.0
2006-05-15 04:00:00,1.6744,1.6745,1.6741,1.6743,681500000.0
2006-05-15 04:05:00,1.6746,1.6759,1.6746,1.6756,545200000.0
2006-05-15 04:10:00,1.6755,1.6756,1.6748,1.6748,681500000.0
2006-05-15 04:15:00,1.6747,1.675,1.6744,1.6749,681500000.0
2006-05-15 04:20:00,1.6751,1.6756,1.6745,1.6754,545200000.0
2006-05-15 04:25:00,1.6755,1.6765,1.6755,1.6761,681500000.0
2006-05-15 04:30:00,1.6763,1.6783,1.6763,1.6776,681500000.0
2006-05-15 04:35:00,1.678,1.6808,1.6779,1.6795,681500000.0
2006-05-15 04:40:00,1.6797,1.6797,1.6788,1.6789,681500000.0
2006-05-15 04:45:00,1.6788,1.6807,1.6788,1.6805,681500000.0
2006-05-15 04:50:00,1.6804,1.6807,1.6804,1.6806,545200000.0
2006-05-15 04:55:00,1.6805,1.6808,1.6802,1.6804,681500000.0
2006-05-15 05:00:00,1.6803,1.6803,1.6793,1.6793,681500000.0
2006-05-15 05:05:00,1.6792,1.6797,1.6789,1.6797,681500000.0
2006-05-15 05:10:00,1.6801,1.6802,1.6795,1.6795,408900000.0
2006-05-15 05:15:00,1.6794,1.6797,1.6794,1.6795,408900000.0
2006-05-15 05:20:00,1.6801,1.6802,1.6796,1.6801,545200000.0
2006-05-15 05:25:00,1.6802,1.6802,1.6793,1.6794,545200000.0
2006-05-15 05:30:00,1.6793,1.6798,1.6789,1.6795,681500000.0
2006-05-15 05:35:00,1.6794,1.6794,1.6782,1.6787,681500000.0
2006-05-15 05:40:00,1.6788,1.679,1.6786,1.679,545200000.0
2006-05-15 05:45:00,1.6791,1.6791,1.6785,1.6786,681500000.0
2006-05-15 05:50:00,1.6788,1.6791,1.6788,1.6791,545200000.0
2006-05-15 05:55:00,1.679,1.6795,1.679,1.679,681500000.0
2006-05-15 06:00:00,1.6784,1.6794,1.6782,1.6782,545200000.0
2006-05-15 06:05:00,1.6784,1.6788,1.6784,1.6788,681500000.0
2006-05-15 06:10:00,1.6785,1.6787,1.678,1.6781,545200000.0
2006-05-15 06:15:00,1.678,1.6782,1.678,1.6781,545200000.0
2006-05-15 06:20:00,1.6783,1.6783,1.6779,1.6782,545200000.0
2006-05-15 06:25:00,1.6786,1.6786,1.6782,1.6784,681500000.0
2006-05-15 06:30:00,1.6783,1.6787,1.6783,1.6784,408900000.0
2006-05-15 06:35:00,1.6783,1.6783,1.6778,1.6781,545200000.0
2006-05-15 06:40:00,1.6782,1.6786,1.678,1.6781,681500000.0
2006-05-15 06:45:00,1.6782,1.6783,1.6777,1.6779,545200000.0
2006-05-15 06:50:00,1.6778,1.6782,1.6778,1.6781,681500000.0
2006-05-15 06:55:00,1.6782,1.6782,1.677,1.6774,681500000.0
2006-05-15 07:00:00,1.6775,1.6776,1.6773,1.6773,408900000.0
2006-05-15 07:05:00,1.6775,1.6776,1.6768,1.6768,545200000.0
2006-05-15 07:10:00,1.6769,1.6769,1.6765,1.6769,681500000.0
2006-05-15 07:15:00,1.6767,1.6768,1.6758,1.676,681500000.0
2006-05-15 07:20:00,1.6763,1.6772,1.6763,1.6769,545200000.0
2006-05-15 07:25:00,1.677,1.6777,1.6769,1.6774,681500000.0
2006-05-15 07:30:00,1.6773,1.6776,1.6769,1.6775,681500000.0
2006-05-15 07:35:00,1.6777,1.6781,1.6775,1.6777,681500000.0
2006-05-15 07:40:00,1.6776,1.6782,1.6775,1.678,681500000.0
2006-05-15 07:45:00,1.6778,1.6786,1.6778,1.6782,681500000.0
2006-05-15 07:50:00,1.678,1.6787,1.678,1.6782,408900000.0
2006-05-15 07:55:00,1.6781,1.6783,1.6777,1.6779,545200000.0
2006-05-15 08:00:00,1.6778,1.6781,1.6772,1.6779,681500000.0
2006-05-15 08:05:00,1.6778,1.6778,1.6768,1.6768,681500000.0
2006-05-15 08:10:00,1.6767,1.6774,1.6766,1.6774,681500000.0
2006-05-15 08:15:00,1.6772,1.6781,1.677,1.6781,681500000.0
2006-05-15 08:20:00,1.6783,1.6807,1.6783,1.6807,681500000.0
2006-05-15 08:25:00,1.6812,1.6815,1.68,1.6806,681500000.0
2006-05-15 08:30:00,1.6807,1.6807,1.6788,1.6788,681500000.0
2006-05-15 08:35:00,1.679,1.6791,1.6782,1.679,681500000.0
2006-05-15 08:40:00,1.6794,1.6825,1.6792,1.6825,681500000.0
2006-05-15 08:45:00,1.6824,1.6827,1.6818,1.6824,681500000.0
2006-05-15 08:50:00,1.6828,1.683,1.6824,1.6829,681500000.0
2006-05-15 08:55:00,1.6828,1.6834,1.6828,1.6834,681500000.0
2006-05-15 09:00:00,1.6835,1.6835,1.6828,1.683,681500000.0
2006-05-15 09:05:00,1.6828,1.6828,1.6819,1.6819,681500000.0
2006-05-15 09:10:00,1.6816,1.6821,1.6815,1.6821,681500000.0
2006-05-15 09:15:00,1.682,1.682,1.6808,1.681,681500000.0
2006-05-15 09:20:00,1.6812,1.6819,1.6812,1.6817,681500000.0
2006-05-15 09:25:00,1.6822,1.6826,1.6815,1.6816,681500000.0
2006-05-15 09:30:00,1.682,1.6825,1.6819,1.6824,545200000.0
2006-05-15 09:35:00,1.6823,1.6833,1.6823,1.6826,681500000.0
2006-05-15 09:40:00,1.6825,1.6825,1.6818,1.682,681500000.0
2006-05-15 09:45:00,1.6819,1.683,1.6814,1.6822,681500000.0
2006-05-15 09:50:00,1.682,1.682,1.6816,1.682,681500000.0
2006-05-15 09:55:00,1.6821,1.6828,1.6818,1.6827,681500000.0
2006-05-15 10:00:00,1.6828,1.6836,1.6828,1.6835,681500000.0
2006-05-15 10:05:00,1.6831,1.6862,1.682,1.6842,681500000.0
2006-05-15 10:10:00,1.684,1.6857,1.6838,1.6851,681500000.0
2006-05-15 10:15:00,1.6852,1.6852,1.6835,1.6835,545200000.0
2006-05-15 10:20:00,1.6834,1.6843,1.6834,1.6836,681500000.0
2006-05-15 10:25:00,1.6835,1.6835,1.6828,1.6833,681500000.0
2006-05-15 10:30:00,1.6834,1.6856,1.6832,1.6853,681500000.0
2006-05-15 10:35:00,1.6852,1.6856,1.6838,1.684,681500000.0
2006-05-15 10:40:00,1.6838,1.6856,1.6838,1.6856,545200000.0
2006-05-15 10:45:00,1.6855,1.6858,1.6848,1.6851,681500000.0
2006-05-15 10:50:00,1.685,1.685,1.6837,1.6837,681500000.0
2006-05-15 10:55:00,1.6839,1.6843,1.6836,1.6837,681500000.0
2006-05-15 11:00:00,1.6839,1.6856,1.6839,1.6846,681500000.0
2006-05-15 11:05:00,1.6845,1.6848,1.6841,1.6841,681500000.0
2006-05-15 11:10:00,1.6843,1.6843,1.6836,1.6836,681500000.0
2006-05-15 11:15:00,1.6835,1.6835,1.6825,1.6825,681500000.0
2006-05-15 11:20:00,1.6824,1.6827,1.6822,1.6824,681500000.0
2006-05-15 11:25:00,1.6825,1.6827,1.6823,1.6824,681500000.0
2006-05-15 11:30:00,1.6825,1.6826,1.6821,1.6826,681500000.0
2006-05-15 11:35:00,1.6825,1.6833,1.6825,1.6829,681500000.0
2006-05-15 11:40:00,1.683,1.6842,1.683,1.6839,681500000.0
2006-05-15 11:45:00,1.684,1.6844,1.6838,1.6841,681500000.0
2006-05-15 11:50:00,1.6843,1.6855,1.6841,1.6848,681500000.0
2006-05-15 11:55:00,1.6849,1.6849,1.6837,1.6837,681500000.0
2006-05-15 12:00:00,1.684,1.684,1.6829,1.6833,681500000.0
2006-05-15 12:05:00,1.6835,1.6848,1.6835,1.6848,681500000.0
2006-05-15 12:10:00,1.6849,1.6853,1.6848,1.6848,545200000.0
2006-05-15 12:15:00,1.6847,1.6849,1.6838,1.6841,545200000.0
2006-05-15 12:20:00,1.684,1.6843,1.6835,1.684,681500000.0
2006-05-15 12:25:00,1.6841,1.6843,1.6839,1.6842,681500000.0
2006-05-15 12:30:00,1.6841,1.6842,1.6831,1.6831,681500000.0
2006-05-15 12:35:00,1.683,1.6834,1.6827,1.6829,545200000.0
2006-05-15 12:40:00,1.6831,1.6832,1.6821,1.683,681500000.0
2006-05-15 12:45:00,1.6828,1.683,1.6824,1.6826,681500000.0
2006-05-15 12:50:00,1.6827,1.6827,1.6818,1.6819,681500000.0
2006-05-15 12:55:00,1.682,1.682,1.6813,1.6813,681500000.0
2006-05-15 13:00:00,1.6821,1.6822,1.682,1.6821,681500000.0
2006-05-15 13:05:00,1.6822,1.6823,1.6814,1.682,681500000.0
2006-05-15 13:10:00,1.6825,1.6825,1.6821,1.6821,681500000.0
2006-05-15 13:15:00,1.6818,1.6819,1.6816,1.6817,681500000.0
2006-05-15 13:20:00,1.6818,1.6818,1.6811,1.6811,681500000.0
2006-05-15 13:25:00,1.6814,1.6817,1.6798,1.6798,681500000.0
2006-05-15 13:30:00,1.6797,1.6803,1.6797,1.68,681500000.0
2006-05-15 13:35:00,1.6802,1.6805,1.68,1.6801,681500000.0
2006-05-15 13:40:00,1.6802,1.6808,1.6802,1.6808,681500000.0
2006-05-15 13:45:00,1.6807,1.6813,1.6803,1.6803,681500000.0
2006-05-15 13:50:00,1.6802,1.6804,1.68,1.68,545200000.0
2006-05-15 13:55:00,1.6805,1.6809,1.6801,1.6803,681500000.0
2006-05-15 14:00:00,1.6806,1.681,1.68,1.68,681500000.0
2006-05-15 14:05:00,1.6802,1.6802,1.6791,1.6796,681500000.0
2006-05-15 14:10:00,1.6797,1.6797,1.6782,1.6782,681500000.0
2006-05-15 14:15:00,1.6784,1.6791,1.6784,1.6789,681500000.0
2006-05-15 14:20:00,1.679,1.6792,1.6775,1.6778,681500000.0
2006-05-15 14:25:00,1.6782,1.6784,1.6778,1.6782,681500000.0
2006-05-15 14:30:00,1.678,1.6782,1.6769,1.6771,681500000.0
2006-05-15 14:35:00,1.6769,1.6777,1.6769,1.6777,681500000.0
2006-05-15 14:40:00,1.6776,1.6776,1.6766,1.6772,681500000.0
2006-05-15 14:45:00,1.677,1.6775,1.677,1.6773,545200000.0
2006-05-15 14:50:00,1.6772,1.6773,1.6767,1.6768,681500000.0
2006-05-15 14:55:00,1.6771,1.6774,1.6768,1.6768,681500000.0
2006-05-15 15:00:00,1.677,1.6783,1.677,1.6777,681500000.0
2006-05-15 15:05:00,1.6776,1.6779,1.6766,1.6766,681500000.0
2006-05-15 15:10:00,1.6767,1.677,1.6761,1.677,681500000.0
2006-05-15 15:15:00,1.6768,1.6771,1.6767,1.6769,681500000.0
2006-05-15 15:20:00,1.6768,1.6768,1.6758,1.6758,681500000.0
2006-05-15 15:25:00,1.6759,1.6759,1.6744,1.6749,681500000.0
2006-05-15 15:30:00,1.6748,1.6752,1.6748,1.6752,545200000.0
2006-05-15 15:35:00,1.6754,1.6769,1.6752,1.6768,681500000.0
2006-05-15 15:40:00,1.677,1.6781,1.6769,1.6781,681500000.0
2006-05-15 15:45:00,1.6782,1.6782,1.6766,1.6766,681500000.0
2006-05-15 15:50:00,1.6765,1.6767,1.6758,1.676,681500000.0
2006-05-15 15:55:00,1.6759,1.6761,1.6755,1.6758,681500000.0
2006-05-15 16:00:00,1.6756,1.6762,1.6754,1.6755,681500000.0
2006-05-15 16:05:00,1.6759,1.6759,1.6752,1.6753,545200000.0
2006-05-15 16:10:00,1.6754,1.6764,1.6754,1.6764,681500000.0
2006-05-15 16:15:00,1.6765,1.6776,1.6765,1.6776,545200000.0
2006-05-15 16:20:00,1.6777,1.6789,1.6774,1.6789,681500000.0
2006-05-15 16:25:00,1.679,1.679,1.6783,1.6784,681500000.0
2006-05-15 16:30:00,1.6782,1.6786,1.6777,1.6781,545200000.0
2006-05-15 16:35:00,1.678,1.678,1.6772,1.6773,681500000.0
2006-05-15 16:40:00,1.6776,1.6789,1.6776,1.6789,681500000.0
2006-05-15 16:45:00,1.6791,1.6796,1.6788,1.6791,681500000.0
2006-05-15 16:50:00,1.6789,1.6793,1.6786,1.6786,681500000.0
2006-05-15 16:55:00,1.6785,1.6792,1.6785,1.679,681500000.0
2006-05-15 17:00:00,1.6792,1.6799,1.6788,1.6788,681500000.0
2006-05-15 17:05:00,1.6789,1.6789,1.6783,1.6788,681500000.0
2006-05-15 17:10:00,1.6789,1.6794,1.6788,1.6793,681500000.0
2006-05-15 17:15:00,1.6792,1.6792,1.6773,1.6773,681500000.0
2006-05-15 17:20:00,1.6772,1.6774,1.6766,1.6766,545200000.0
2006-05-15 17:25:00,1.6768,1.6774,1.6767,1.6774,545200000.0
2006-05-15 17:30:00,1.6775,1.678,1.6774,1.678,681500000.0
2006-05-15 17:35:00,1.6781,1.6781,1.6775,1.6778,681500000.0
2006-05-15 17:40:00,1.6777,1.6798,1.6777,1.6792,545200000.0
2006-05-15 17:45:00,1.6793,1.68,1.6785,1.6794,681500000.0
2006-05-15 17:50:00,1.6799,1.6804,1.6799,1.6801,681500000.0
2006-05-15 17:55:00,1.6803,1.6814,1.6803,1.6813,545200000.0
2006-05-15 18:00:00,1.6812,1.6812,1.6803,1.6806,681500000.0
2006-05-15 18:05:00,1.6811,1.6817,1.6806,1.6808,545200000.0
2006-05-15 18:10:00,1.6807,1.6823,1.6807,1.682,681500000.0
2006-05-15 18:15:00,1.6819,1.6819,1.6805,1.6811,545200000.0
2006-05-15 18:20:00,1.6814,1.6814,1.6794,1.6795,681500000.0
2006-05-15 18:25:00,1.6794,1.6797,1.6789,1.6794,681500000.0
2006-05-15 18:30:00,1.6798,1.6798,1.6792,1.6792,681500000.0
2006-05-15 18:35:00,1.6793,1.6794,1.6789,1.6792,545200000.0
2006-05-15 18:40:00,1.6794,1.6794,1.6785,1.6786,681500000.0
2006-05-15 18:45:00,1.679,1.6792,1.6784,1.6784,681500000.0
2006-05-15 18:50:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-15 18:55:00,1.678,1.6787,1.678,1.6786,136300000.0
2006-05-15 19:00:00,1.6784,1.6798,1.6784,1.6788,681500000.0
2006-05-15 19:05:00,1.6786,1.6793,1.6785,1.6785,681500000.0
2006-05-15 19:10:00,1.6787,1.6791,1.6782,1.6784,681500000.0
2006-05-15 19:15:00,1.6783,1.6787,1.6779,1.678,681500000.0
2006-05-15 19:20:00,1.6786,1.6791,1.6785,1.6788,681500000.0
2006-05-15 19:25:00,1.6786,1.6787,1.6783,1.6783,545200000.0
2006-05-15 19:30:00,1.6784,1.6785,1.6781,1.6783,681500000.0
2006-05-15 19:35:00,1.6784,1.6796,1.6783,1.6795,545200000.0
2006-05-15 19:40:00,1.6798,1.6798,1.679,1.6791,681500000.0
2006-05-15 19:45:00,1.6789,1.6796,1.6789,1.6796,545200000.0
2006-05-15 19:50:00,1.6797,1.6803,1.6797,1.68,545200000.0
2006-05-15 19:55:00,1.6805,1.6814,1.6804,1.6807,545200000.0
2006-05-15 20:00:00,1.6811,1.6821,1.6811,1.6821,681500000.0
2006-05-15 20:05:00,1.6822,1.6829,1.6822,1.6825,681500000.0
2006-05-15 20:10:00,1.6824,1.6834,1.6819,1.6819,681500000.0
2006-05-15 20:15:00,1.682,1.682,1.6808,1.6815,681500000.0
2006-05-15 20:20:00,1.6814,1.6822,1.6814,1.6818,681500000.0
2006-05-15 20:25:00,1.682,1.6822,1.6819,1.6822,545200000.0
2006-05-15 20:30:00,1.6823,1.6823,1.6817,1.6817,545200000.0
2006-05-15 20:35:00,1.6815,1.6817,1.6813,1.6816,681500000.0
2006-05-15 20:40:00,1.6819,1.6819,1.6811,1.6813,681500000.0
2006-05-15 20:45:00,1.6812,1.6815,1.6812,1.6815,545200000.0
2006-05-15 20:50:00,1.6817,1.6823,1.6817,1.6821,545200000.0
2006-05-15 20:55:00,1.6823,1.683,1.6823,1.6828,681500000.0
2006-05-15 21:00:00,1.6827,1.6829,1.6823,1.6823,681500000.0
2006-05-15 21:05:00,1.6824,1.6826,1.6823,1.6826,545200000.0
2006-05-15 21:10:00,1.6827,1.6827,1.6823,1.6824,545200000.0
2006-05-15 21:15:00,1.6823,1.6827,1.6822,1.6825,408900000.0
2006-05-15 21:20:00,1.6827,1.6827,1.6823,1.6824,545200000.0
2006-05-15 21:25:00,1.6822,1.6827,1.6822,1.6825,545200000.0
2006-05-15 21:30:00,1.6824,1.6824,1.6819,1.6822,681500000.0
2006-05-15 21:35:00,1.6823,1.6823,1.6814,1.6818,681500000.0
2006-05-15 21:40:00,1.6819,1.6821,1.6816,1.6816,681500000.0
2006-05-15 21:45:00,1.682,1.6822,1.6815,1.6815,681500000.0
2006-05-15 21:50:00,1.6816,1.6817,1.6806,1.6807,681500000.0
2006-05-15 21:55:00,1.6809,1.6809,1.6804,1.6804,681500000.0
2006-05-15 22:00:00,1.6808,1.6811,1.6805,1.6807,681500000.0
2006-05-15 22:05:00,1.6805,1.681,1.6805,1.6809,545200000.0
2006-05-15 22:10:00,1.6807,1.6807,1.68,1.6801,681500000.0
2006-05-15 22:15:00,1.6808,1.6808,1.6803,1.6803,681500000.0
2006-05-15 22:20:00,1.6806,1.6817,1.6805,1.6815,545200000.0
2006-05-15 22:25:00,1.6816,1.682,1.6814,1.6817,681500000.0
2006-05-15 22:30:00,1.6818,1.6821,1.6818,1.6821,545200000.0
2006-05-15 22:35:00,1.6818,1.6819,1.6812,1.6813,681500000.0
2006-05-15 22:40:00,1.6818,1.6819,1.6812,1.6818,681500000.0
2006-05-15 22:45:00,1.6816,1.6818,1.6815,1.6815,681500000.0
2006-05-15 22:50:00,1.6814,1.6822,1.6814,1.6816,681500000.0
2006-05-15 22:55:00,1.6814,1.6814,1.681,1.6813,408900000.0
2006-05-15 23:00:00,1.6815,1.6815,1.6803,1.6803,681500000.0
2006-05-15 23:05:00,1.6798,1.6811,1.6798,1.681,681500000.0
2006-05-15 23:10:00,1.6814,1.6815,1.6803,1.6803,681500000.0
2006-05-15 23:15:00,1.6802,1.6803,1.6794,1.6794,681500000.0
2006-05-15 23:20:00,1.6802,1.6811,1.6801,1.6801,681500000.0
2006-05-15 23:25:00,1.6802,1.6811,1.6801,1.6811,681500000.0
2006-05-15 23:30:00,1.6819,1.6819,1.6809,1.6819,681500000.0
2006-05-15 23:35:00,1.6822,1.6826,1.6816,1.6817,681500000.0
2006-05-15 23:40:00,1.6818,1.6823,1.6818,1.6821,545200000.0
2006-05-15 23:45:00,1.682,1.6824,1.682,1.6824,545200000.0
2006-05-15 23:50:00,1.6825,1.6826,1.6814,1.6814,681500000.0
2006-05-15 23:55:00,1.6815,1.6826,1.6815,1.6819,681500000.0
2006-05-16 00:00:00,1.6818,1.6818,1.6798,1.6799,681500000.0
2006-05-16 00:05:00,1.68,1.6811,1.6799,1.6811,681500000.0
2006-05-16 00:10:00,1.6809,1.6811,1.6807,1.681,681500000.0
2006-05-16 00:15:00,1.6811,1.6811,1.6803,1.6803,545200000.0
2006-05-16 00:20:00,1.6804,1.6805,1.6802,1.6804,681500000.0
2006-05-16 00:25:00,1.6803,1.6807,1.68,1.6807,681500000.0
2006-05-16 00:30:00,1.6806,1.6808,1.6802,1.6805,681500000.0
2006-05-16 00:35:00,1.6806,1.6809,1.6804,1.6804,681500000.0
2006-05-16 00:40:00,1.6806,1.6806,1.6802,1.6805,681500000.0
2006-05-16 00:45:00,1.6807,1.6809,1.6804,1.6804,681500000.0
2006-05-16 00:50:00,1.6805,1.6808,1.6803,1.6805,681500000.0
2006-05-16 00:55:00,1.6806,1.6806,1.6799,1.6799,681500000.0
2006-05-16 01:00:00,1.6797,1.6802,1.6796,1.6801,681500000.0
2006-05-16 01:05:00,1.6802,1.682,1.6798,1.6817,681500000.0
2006-05-16 01:10:00,1.6818,1.682,1.6815,1.6815,681500000.0
2006-05-16 01:15:00,1.6816,1.682,1.681,1.6811,681500000.0
2006-05-16 01:20:00,1.6809,1.681,1.6808,1.681,681500000.0
2006-05-16 01:25:00,1.6808,1.6808,1.6801,1.6802,545200000.0
2006-05-16 01:30:00,1.6801,1.6802,1.6801,1.6801,545200000.0
2006-05-16 01:35:00,1.68,1.6806,1.68,1.6802,681500000.0
2006-05-16 01:40:00,1.6799,1.6802,1.6797,1.68,545200000.0
2006-05-16 01:45:00,1.6802,1.6806,1.6802,1.6804,681500000.0
2006-05-16 01:50:00,1.6802,1.6809,1.6802,1.6805,272600000.0
2006-05-16 01:55:00,1.6804,1.6808,1.6801,1.6804,681500000.0
2006-05-16 02:00:00,1.6806,1.6806,1.6798,1.6798,681500000.0
2006-05-16 02:05:00,1.68,1.68,1.6793,1.6794,545200000.0
2006-05-16 02:10:00,1.6796,1.6803,1.6795,1.6801,681500000.0
2006-05-16 02:15:00,1.6802,1.6803,1.6798,1.6801,681500000.0
2006-05-16 02:20:00,1.68,1.6802,1.6792,1.6796,681500000.0
2006-05-16 02:25:00,1.6795,1.6797,1.6792,1.6795,681500000.0
2006-05-16 02:30:00,1.6794,1.6799,1.6792,1.6799,681500000.0
2006-05-16 02:35:00,1.6798,1.6805,1.6797,1.6802,681500000.0
2006-05-16 02:40:00,1.6801,1.6801,1.6787,1.6787,681500000.0
2006-05-16 02:45:00,1.6786,1.6793,1.6781,1.6781,681500000.0
2006-05-16 02:50:00,1.6782,1.6788,1.6782,1.6786,681500000.0
2006-05-16 02:55:00,1.6789,1.679,1.6785,1.6785,681500000.0
2006-05-16 03:00:00,1.6786,1.6792,1.6784,1.6792,681500000.0
2006-05-16 03:05:00,1.6789,1.6792,1.6787,1.679,681500000.0
2006-05-16 03:10:00,1.6792,1.6793,1.6786,1.6793,681500000.0
2006-05-16 03:15:00,1.6794,1.6795,1.679,1.6792,681500000.0
2006-05-16 03:20:00,1.6793,1.68,1.6793,1.68,681500000.0
2006-05-16 03:25:00,1.6802,1.6802,1.6786,1.6786,681500000.0
2006-05-16 03:30:00,1.6784,1.6785,1.6783,1.6783,681500000.0
2006-05-16 03:35:00,1.6784,1.6789,1.6783,1.6788,681500000.0
2006-05-16 03:40:00,1.679,1.6796,1.6788,1.6793,681500000.0
2006-05-16 03:45:00,1.6794,1.6798,1.6793,1.6793,681500000.0
2006-05-16 03:50:00,1.6794,1.6794,1.6782,1.6783,681500000.0
2006-05-16 03:55:00,1.6784,1.6784,1.6776,1.6779,681500000.0
2006-05-16 04:00:00,1.6778,1.6783,1.6774,1.6781,681500000.0
2006-05-16 04:05:00,1.6782,1.6784,1.6782,1.6784,408900000.0
2006-05-16 04:10:00,1.6785,1.6791,1.6782,1.6788,681500000.0
2006-05-16 04:15:00,1.6786,1.6792,1.6786,1.6788,681500000.0
2006-05-16 04:20:00,1.6789,1.6792,1.6787,1.679,681500000.0
2006-05-16 04:25:00,1.6789,1.6793,1.6789,1.6791,681500000.0
2006-05-16 04:30:00,1.679,1.6791,1.6785,1.6786,681500000.0
2006-05-16 04:35:00,1.6785,1.679,1.6784,1.6788,681500000.0
2006-05-16 04:40:00,1.6787,1.6787,1.6783,1.6784,681500000.0
2006-05-16 04:45:00,1.6785,1.6786,1.6779,1.6782,681500000.0
2006-05-16 04:50:00,1.6783,1.6784,1.6782,1.6784,681500000.0
2006-05-16 04:55:00,1.6783,1.6785,1.6782,1.6783,545200000.0
2006-05-16 05:00:00,1.6785,1.6785,1.6781,1.6781,408900000.0
2006-05-16 05:05:00,1.6783,1.6783,1.6777,1.6777,545200000.0
2006-05-16 05:10:00,1.6775,1.6781,1.6775,1.6779,681500000.0
2006-05-16 05:15:00,1.6782,1.6785,1.6781,1.6784,545200000.0
2006-05-16 05:20:00,1.6783,1.6784,1.6782,1.6784,681500000.0
2006-05-16 05:25:00,1.6783,1.6785,1.6782,1.6783,681500000.0
2006-05-16 05:30:00,1.6782,1.6783,1.6778,1.6778,681500000.0
2006-05-16 05:35:00,1.6775,1.678,1.6775,1.6776,681500000.0
2006-05-16 05:40:00,1.6779,1.6779,1.6774,1.6774,681500000.0
2006-05-16 05:45:00,1.6773,1.6778,1.677,1.6777,681500000.0
2006-05-16 05:50:00,1.6778,1.6785,1.6774,1.6783,681500000.0
2006-05-16 05:55:00,1.6784,1.6785,1.6782,1.6783,681500000.0
2006-05-16 06:00:00,1.6782,1.6797,1.6782,1.6794,681500000.0
2006-05-16 06:05:00,1.6796,1.6801,1.6793,1.6799,681500000.0
2006-05-16 06:10:00,1.6798,1.6802,1.6797,1.6798,681500000.0
2006-05-16 06:15:00,1.6797,1.681,1.6795,1.6806,681500000.0
2006-05-16 06:20:00,1.6807,1.6807,1.6799,1.68,545200000.0
2006-05-16 06:25:00,1.6801,1.6802,1.6792,1.6792,681500000.0
2006-05-16 06:30:00,1.6791,1.6794,1.6789,1.6791,681500000.0
2006-05-16 06:35:00,1.679,1.6791,1.6788,1.6788,681500000.0
2006-05-16 06:40:00,1.6787,1.6791,1.6782,1.6789,681500000.0
2006-05-16 06:45:00,1.6788,1.6801,1.6788,1.6799,681500000.0
2006-05-16 06:50:00,1.6798,1.6799,1.679,1.679,681500000.0
2006-05-16 06:55:00,1.6793,1.6798,1.6793,1.6795,681500000.0
2006-05-16 07:00:00,1.6794,1.6794,1.6779,1.6784,681500000.0
2006-05-16 07:05:00,1.6785,1.6789,1.678,1.6789,681500000.0
2006-05-16 07:10:00,1.6786,1.6788,1.678,1.678,681500000.0
2006-05-16 07:15:00,1.6781,1.6787,1.6779,1.6786,681500000.0
2006-05-16 07:20:00,1.6787,1.6789,1.6781,1.6782,681500000.0
2006-05-16 07:25:00,1.6785,1.6794,1.6785,1.6792,681500000.0
2006-05-16 07:30:00,1.6791,1.6794,1.6785,1.6791,681500000.0
2006-05-16 07:35:00,1.6792,1.6793,1.6786,1.6786,681500000.0
2006-05-16 07:40:00,1.6785,1.6789,1.6783,1.6785,681500000.0
2006-05-16 07:45:00,1.679,1.6802,1.679,1.6802,681500000.0
2006-05-16 07:50:00,1.6804,1.6804,1.6798,1.68,681500000.0
2006-05-16 07:55:00,1.6799,1.6811,1.6798,1.6809,681500000.0
2006-05-16 08:00:00,1.681,1.6813,1.6805,1.681,681500000.0
2006-05-16 08:05:00,1.6809,1.6815,1.6805,1.6805,681500000.0
2006-05-16 08:10:00,1.6807,1.6822,1.6805,1.6822,681500000.0
2006-05-16 08:15:00,1.6821,1.6823,1.6814,1.6815,681500000.0
2006-05-16 08:20:00,1.6816,1.682,1.6813,1.6817,545200000.0
2006-05-16 08:25:00,1.6818,1.6822,1.6798,1.68,681500000.0
2006-05-16 08:30:00,1.6799,1.6804,1.6796,1.6803,681500000.0
2006-05-16 08:35:00,1.6802,1.6805,1.6801,1.6801,545200000.0
2006-05-16 08:40:00,1.6802,1.6802,1.6796,1.68,681500000.0
2006-05-16 08:45:00,1.6801,1.6803,1.6796,1.6796,681500000.0
2006-05-16 08:50:00,1.6797,1.6801,1.6796,1.68,681500000.0
2006-05-16 08:55:00,1.6799,1.6812,1.6798,1.6811,681500000.0
2006-05-16 09:00:00,1.6814,1.6814,1.6808,1.6811,545200000.0
2006-05-16 09:05:00,1.681,1.6812,1.6798,1.6812,681500000.0
2006-05-16 09:10:00,1.6811,1.6823,1.6808,1.6823,681500000.0
2006-05-16 09:15:00,1.6824,1.6824,1.6818,1.6819,681500000.0
2006-05-16 09:20:00,1.6818,1.6822,1.6815,1.6815,545200000.0
2006-05-16 09:25:00,1.6816,1.6816,1.68,1.68,681500000.0
2006-05-16 09:30:00,1.6801,1.6804,1.6797,1.6798,545200000.0
2006-05-16 09:35:00,1.6801,1.6811,1.6801,1.6807,681500000.0
2006-05-16 09:40:00,1.6808,1.6824,1.6806,1.6823,681500000.0
2006-05-16 09:45:00,1.6824,1.6828,1.6817,1.6828,681500000.0
2006-05-16 09:50:00,1.6826,1.6827,1.6818,1.6819,681500000.0
2006-05-16 09:55:00,1.6821,1.6822,1.6815,1.6818,681500000.0
2006-05-16 10:00:00,1.682,1.6821,1.6817,1.6819,681500000.0
2006-05-16 10:05:00,1.6822,1.6822,1.6818,1.6818,681500000.0
2006-05-16 10:10:00,1.6817,1.6819,1.6815,1.6816,681500000.0
2006-05-16 10:15:00,1.6818,1.6821,1.6814,1.6814,681500000.0
2006-05-16 10:20:00,1.6817,1.6834,1.6817,1.6834,681500000.0
2006-05-16 10:25:00,1.6833,1.6843,1.6833,1.684,681500000.0
2006-05-16 10:30:00,1.6839,1.6841,1.6837,1.6838,545200000.0
2006-05-16 10:35:00,1.6843,1.6844,1.6838,1.6842,681500000.0
2006-05-16 10:40:00,1.6841,1.6843,1.6837,1.6842,681500000.0
2006-05-16 10:45:00,1.6841,1.6842,1.6837,1.6837,681500000.0
2006-05-16 10:50:00,1.6836,1.6836,1.682,1.682,681500000.0
2006-05-16 10:55:00,1.6818,1.6824,1.6813,1.6822,681500000.0
2006-05-16 11:00:00,1.6821,1.6823,1.6793,1.68,681500000.0
2006-05-16 11:05:00,1.6799,1.6801,1.6796,1.6798,681500000.0
2006-05-16 11:10:00,1.6797,1.6802,1.6796,1.6801,681500000.0
2006-05-16 11:15:00,1.68,1.68,1.6788,1.6793,545200000.0
2006-05-16 11:20:00,1.6792,1.6793,1.6787,1.6787,681500000.0
2006-05-16 11:25:00,1.6788,1.6802,1.6788,1.6802,681500000.0
2006-05-16 11:30:00,1.6801,1.6809,1.6798,1.6808,681500000.0
2006-05-16 11:35:00,1.6809,1.6809,1.6804,1.6804,681500000.0
2006-05-16 11:40:00,1.6803,1.6804,1.68,1.6801,681500000.0
2006-05-16 11:45:00,1.6802,1.6802,1.6792,1.6797,681500000.0
2006-05-16 11:50:00,1.6799,1.6811,1.6799,1.6802,681500000.0
2006-05-16 11:55:00,1.6801,1.6808,1.6798,1.6807,681500000.0
2006-05-16 12:00:00,1.6806,1.6812,1.6805,1.681,681500000.0
2006-05-16 12:05:00,1.6811,1.6818,1.6811,1.6811,681500000.0
2006-05-16 12:10:00,1.6812,1.6816,1.6801,1.6801,681500000.0
2006-05-16 12:15:00,1.68,1.68,1.6796,1.6799,681500000.0
2006-05-16 12:20:00,1.6798,1.6806,1.6794,1.6806,681500000.0
2006-05-16 12:25:00,1.6807,1.681,1.6806,1.6809,681500000.0
2006-05-16 12:30:00,1.6808,1.681,1.6805,1.6807,681500000.0
2006-05-16 12:35:00,1.6809,1.6811,1.6805,1.6807,681500000.0
2006-05-16 12:40:00,1.6806,1.6813,1.6806,1.6812,681500000.0
2006-05-16 12:45:00,1.6813,1.682,1.6811,1.682,681500000.0
2006-05-16 12:50:00,1.6817,1.682,1.6815,1.6818,681500000.0
2006-05-16 12:55:00,1.6816,1.6818,1.6813,1.6815,681500000.0
2006-05-16 13:00:00,1.6814,1.6818,1.6813,1.6817,681500000.0
2006-05-16 13:05:00,1.6819,1.6825,1.6816,1.6822,681500000.0
2006-05-16 13:10:00,1.682,1.6821,1.6813,1.6816,681500000.0
2006-05-16 13:15:00,1.6815,1.6816,1.6802,1.6803,681500000.0
2006-05-16 13:20:00,1.6804,1.6809,1.6803,1.6808,545200000.0
2006-05-16 13:25:00,1.681,1.6815,1.681,1.6812,681500000.0
2006-05-16 13:30:00,1.6813,1.6815,1.6812,1.6812,681500000.0
2006-05-16 13:35:00,1.6811,1.6817,1.681,1.6816,545200000.0
2006-05-16 13:40:00,1.6817,1.6819,1.6813,1.6813,681500000.0
2006-05-16 13:45:00,1.6814,1.6818,1.6812,1.6816,545200000.0
2006-05-16 13:50:00,1.6817,1.6819,1.6813,1.6816,681500000.0
2006-05-16 13:55:00,1.6817,1.6821,1.6813,1.6816,681500000.0
2006-05-16 14:00:00,1.6814,1.6821,1.6813,1.6818,681500000.0
2006-05-16 14:05:00,1.6816,1.682,1.6803,1.6803,681500000.0
2006-05-16 14:10:00,1.6804,1.6815,1.6804,1.6811,681500000.0
2006-05-16 14:15:00,1.6816,1.6818,1.6811,1.6815,681500000.0
2006-05-16 14:20:00,1.6814,1.6814,1.6806,1.6811,681500000.0
2006-05-16 14:25:00,1.681,1.6811,1.6805,1.6811,681500000.0
2006-05-16 14:30:00,1.681,1.682,1.6808,1.6811,681500000.0
2006-05-16 14:35:00,1.681,1.6814,1.6805,1.6808,681500000.0
2006-05-16 14:40:00,1.681,1.6819,1.6808,1.6812,681500000.0
2006-05-16 14:45:00,1.681,1.681,1.6792,1.6794,681500000.0
2006-05-16 14:50:00,1.6793,1.6793,1.6783,1.6785,681500000.0
2006-05-16 14:55:00,1.6787,1.679,1.6785,1.6787,545200000.0
2006-05-16 15:00:00,1.6786,1.6788,1.6781,1.6784,681500000.0
2006-05-16 15:05:00,1.6785,1.6785,1.6773,1.6773,681500000.0
2006-05-16 15:10:00,1.6775,1.6777,1.6762,1.6764,681500000.0
2006-05-16 15:15:00,1.6766,1.6769,1.6764,1.6764,681500000.0
2006-05-16 15:20:00,1.6763,1.6765,1.6762,1.6764,681500000.0
2006-05-16 15:25:00,1.6765,1.678,1.6764,1.6776,681500000.0
2006-05-16 15:30:00,1.6777,1.6782,1.6777,1.6777,681500000.0
2006-05-16 15:35:00,1.6776,1.6778,1.6771,1.6771,681500000.0
2006-05-16 15:40:00,1.6775,1.6775,1.676,1.6761,681500000.0
2006-05-16 15:45:00,1.6763,1.6765,1.6756,1.6756,681500000.0
2006-05-16 15:50:00,1.6758,1.6762,1.6756,1.6759,545200000.0
2006-05-16 15:55:00,1.676,1.676,1.6744,1.675,681500000.0
2006-05-16 16:00:00,1.6752,1.6753,1.675,1.675,681500000.0
2006-05-16 16:05:00,1.6752,1.6754,1.6749,1.6749,681500000.0
2006-05-16 16:10:00,1.6748,1.6756,1.6748,1.6756,681500000.0
2006-05-16 16:15:00,1.6754,1.6757,1.6752,1.6752,681500000.0
2006-05-16 16:20:00,1.6755,1.6756,1.6752,1.6756,681500000.0
2006-05-16 16:25:00,1.6758,1.6759,1.6743,1.6751,681500000.0
2006-05-16 16:30:00,1.675,1.6754,1.6749,1.6754,545200000.0
2006-05-16 16:35:00,1.6752,1.6755,1.6749,1.6749,681500000.0
2006-05-16 16:40:00,1.6748,1.675,1.6744,1.6744,681500000.0
2006-05-16 16:45:00,1.6747,1.675,1.6743,1.6748,681500000.0
2006-05-16 16:50:00,1.6747,1.675,1.6738,1.6742,681500000.0
2006-05-16 16:55:00,1.6741,1.6741,1.6735,1.6736,681500000.0
2006-05-16 17:00:00,1.6735,1.6745,1.6735,1.6742,681500000.0
2006-05-16 17:05:00,1.6741,1.6741,1.6724,1.6726,681500000.0
2006-05-16 17:10:00,1.6727,1.6728,1.6718,1.672,681500000.0
2006-05-16 17:15:00,1.6723,1.6736,1.6723,1.6728,681500000.0
2006-05-16 17:20:00,1.6729,1.6729,1.6721,1.6721,681500000.0
2006-05-16 17:25:00,1.672,1.6724,1.6716,1.6724,681500000.0
2006-05-16 17:30:00,1.6725,1.6733,1.6725,1.6725,681500000.0
2006-05-16 17:35:00,1.6726,1.6733,1.6726,1.6728,681500000.0
2006-05-16 17:40:00,1.673,1.6734,1.673,1.6733,681500000.0
2006-05-16 17:45:00,1.6732,1.6735,1.673,1.673,545200000.0
2006-05-16 17:50:00,1.6729,1.6729,1.6726,1.6728,545200000.0
2006-05-16 17:55:00,1.6727,1.6735,1.6726,1.6733,545200000.0
2006-05-16 18:00:00,1.6734,1.6744,1.6733,1.6743,681500000.0
2006-05-16 18:05:00,1.6742,1.6743,1.6731,1.6732,681500000.0
2006-05-16 18:10:00,1.673,1.673,1.6723,1.6723,681500000.0
2006-05-16 18:15:00,1.6725,1.6732,1.6725,1.6726,681500000.0
2006-05-16 18:20:00,1.6725,1.6727,1.6723,1.6723,681500000.0
2006-05-16 18:25:00,1.6727,1.6732,1.6725,1.6728,681500000.0
2006-05-16 18:30:00,1.6729,1.6735,1.6729,1.6731,681500000.0
2006-05-16 18:35:00,1.6732,1.6732,1.6727,1.6731,545200000.0
2006-05-16 18:40:00,1.6732,1.6733,1.6726,1.6726,545200000.0
2006-05-16 18:45:00,1.6727,1.673,1.6726,1.6728,681500000.0
2006-05-16 18:50:00,1.6727,1.6729,1.6725,1.6726,681500000.0
2006-05-16 18:55:00,1.673,1.6735,1.673,1.6731,681500000.0
2006-05-16 19:00:00,1.673,1.673,1.6723,1.6723,681500000.0
2006-05-16 19:05:00,1.6721,1.6731,1.6721,1.6731,681500000.0
2006-05-16 19:10:00,1.6732,1.6732,1.6728,1.6728,681500000.0
2006-05-16 19:15:00,1.6726,1.6731,1.6726,1.6726,681500000.0
2006-05-16 19:20:00,1.6724,1.6725,1.6717,1.6722,681500000.0
2006-05-16 19:25:00,1.6725,1.6733,1.6725,1.6732,681500000.0
2006-05-16 19:30:00,1.6734,1.6734,1.6723,1.6723,681500000.0
2006-05-16 19:35:00,1.6722,1.6725,1.6721,1.6724,681500000.0
2006-05-16 19:40:00,1.6723,1.6731,1.6722,1.6731,545200000.0
2006-05-16 19:45:00,1.6729,1.6732,1.6729,1.673,681500000.0
2006-05-16 19:50:00,1.6733,1.6733,1.6729,1.6731,681500000.0
2006-05-16 19:55:00,1.6732,1.6735,1.6732,1.6733,681500000.0
2006-05-16 20:00:00,1.6732,1.6733,1.673,1.6732,545200000.0
2006-05-16 20:05:00,1.6731,1.6737,1.673,1.6736,681500000.0
2006-05-16 20:10:00,1.6735,1.6736,1.6733,1.6734,681500000.0
2006-05-16 20:15:00,1.6736,1.674,1.6735,1.674,681500000.0
2006-05-16 20:20:00,1.6739,1.6745,1.6738,1.6742,681500000.0
2006-05-16 20:25:00,1.674,1.6745,1.674,1.6744,681500000.0
2006-05-16 20:30:00,1.6745,1.6752,1.6745,1.675,681500000.0
2006-05-16 20:35:00,1.6749,1.6749,1.6741,1.6741,681500000.0
2006-05-16 20:40:00,1.6742,1.6742,1.6728,1.6728,681500000.0
2006-05-16 20:45:00,1.6726,1.6726,1.6722,1.6724,681500000.0
2006-05-16 20:50:00,1.6723,1.6726,1.6721,1.6725,545200000.0
2006-05-16 20:55:00,1.6724,1.6727,1.6723,1.6725,681500000.0
2006-05-16 21:00:00,1.6723,1.6723,1.672,1.6722,681500000.0
2006-05-16 21:05:00,1.6723,1.6726,1.6721,1.6724,681500000.0
2006-05-16 21:10:00,1.6723,1.6724,1.6721,1.6722,681500000.0
2006-05-16 21:15:00,1.6724,1.6725,1.6723,1.6725,545200000.0
2006-05-16 21:20:00,1.6726,1.6732,1.6725,1.6732,545200000.0
2006-05-16 21:25:00,1.6731,1.6736,1.6731,1.6734,681500000.0
2006-05-16 21:30:00,1.6735,1.6738,1.6733,1.6737,681500000.0
2006-05-16 21:35:00,1.6736,1.6739,1.6735,1.6738,681500000.0
2006-05-16 21:40:00,1.6737,1.6737,1.6729,1.6729,681500000.0
2006-05-16 21:45:00,1.6731,1.6734,1.6729,1.673,681500000.0
2006-05-16 21:50:00,1.6729,1.6732,1.6728,1.6731,681500000.0
2006-05-16 21:55:00,1.6732,1.6734,1.6731,1.6731,545200000.0
2006-05-16 22:00:00,1.6735,1.6738,1.6735,1.6735,545200000.0
2006-05-16 22:05:00,1.6736,1.6738,1.6734,1.6735,408900000.0
2006-05-16 22:10:00,1.6733,1.6737,1.6733,1.6736,681500000.0
2006-05-16 22:15:00,1.6737,1.6738,1.6736,1.6737,681500000.0
2006-05-16 22:20:00,1.6735,1.6737,1.6733,1.6735,681500000.0
2006-05-16 22:25:00,1.6736,1.674,1.6735,1.674,681500000.0
2006-05-16 22:30:00,1.6745,1.6747,1.6744,1.6744,681500000.0
2006-05-16 22:35:00,1.6746,1.6746,1.6741,1.6741,545200000.0
2006-05-16 22:40:00,1.6744,1.6747,1.6743,1.6746,681500000.0
2006-05-16 22:45:00,1.6749,1.675,1.6748,1.675,681500000.0
2006-05-16 22:50:00,1.6751,1.6752,1.6746,1.6748,681500000.0
2006-05-16 22:55:00,1.6749,1.675,1.6743,1.675,681500000.0
2006-05-16 23:00:00,1.6749,1.675,1.6745,1.6748,545200000.0
2006-05-16 23:05:00,1.6746,1.675,1.6742,1.6748,681500000.0
2006-05-16 23:10:00,1.6747,1.6755,1.6746,1.6754,681500000.0
2006-05-16 23:15:00,1.6755,1.6758,1.6755,1.6755,545200000.0
2006-05-16 23:20:00,1.6757,1.6761,1.6751,1.676,681500000.0
2006-05-16 23:25:00,1.6762,1.6769,1.6761,1.6769,681500000.0
2006-05-16 23:30:00,1.6768,1.6771,1.6764,1.6764,681500000.0
2006-05-16 23:35:00,1.6772,1.6772,1.6767,1.6771,681500000.0
2006-05-16 23:40:00,1.6772,1.6773,1.677,1.6773,545200000.0
2006-05-16 23:45:00,1.6774,1.6777,1.6773,1.6776,681500000.0
2006-05-16 23:50:00,1.6775,1.6775,1.6763,1.6763,545200000.0
2006-05-16 23:55:00,1.6761,1.6764,1.6761,1.6761,545200000.0
2006-05-17 00:00:00,1.6762,1.6764,1.6756,1.6756,681500000.0
2006-05-17 00:05:00,1.6758,1.6758,1.6754,1.6755,545200000.0
2006-05-17 00:10:00,1.6754,1.6754,1.6749,1.6749,681500000.0
2006-05-17 00:15:00,1.675,1.6754,1.6747,1.675,681500000.0
2006-05-17 00:20:00,1.6749,1.6751,1.6748,1.675,681500000.0
2006-05-17 00:25:00,1.6749,1.6756,1.6748,1.6754,681500000.0
2006-05-17 00:30:00,1.6752,1.6754,1.6749,1.6749,681500000.0
2006-05-17 00:35:00,1.675,1.6751,1.6749,1.6749,681500000.0
2006-05-17 00:40:00,1.6747,1.675,1.6745,1.6746,681500000.0
2006-05-17 00:45:00,1.6745,1.6748,1.6743,1.6743,681500000.0
2006-05-17 00:50:00,1.6745,1.6745,1.6739,1.6739,681500000.0
2006-05-17 00:55:00,1.6742,1.6743,1.674,1.6743,681500000.0
2006-05-17 01:00:00,1.6742,1.6748,1.6742,1.6747,545200000.0
2006-05-17 01:05:00,1.6749,1.6749,1.6745,1.6745,681500000.0
2006-05-17 01:10:00,1.6746,1.6746,1.6743,1.6743,681500000.0
2006-05-17 01:15:00,1.6742,1.6742,1.6738,1.674,681500000.0
2006-05-17 01:20:00,1.6739,1.6743,1.6739,1.6741,681500000.0
2006-05-17 01:25:00,1.6737,1.6738,1.6733,1.6733,681500000.0
2006-05-17 01:30:00,1.6734,1.6743,1.6733,1.6741,545200000.0
2006-05-17 01:35:00,1.6742,1.6744,1.6741,1.6742,545200000.0
2006-05-17 01:40:00,1.6741,1.6744,1.6738,1.6744,681500000.0
2006-05-17 01:45:00,1.6746,1.6752,1.6745,1.675,681500000.0
2006-05-17 01:50:00,1.6749,1.6749,1.6742,1.6744,681500000.0
2006-05-17 01:55:00,1.6747,1.6752,1.6745,1.6748,681500000.0
2006-05-17 02:00:00,1.6747,1.6751,1.6742,1.6751,681500000.0
2006-05-17 02:05:00,1.675,1.6757,1.6748,1.6751,681500000.0
2006-05-17 02:10:00,1.6752,1.6758,1.675,1.6757,681500000.0
2006-05-17 02:15:00,1.6756,1.6757,1.6745,1.6745,681500000.0
2006-05-17 02:20:00,1.6744,1.6746,1.6733,1.6733,681500000.0
2006-05-17 02:25:00,1.6732,1.6742,1.673,1.6742,681500000.0
2006-05-17 02:30:00,1.6741,1.6741,1.6736,1.6738,545200000.0
2006-05-17 02:35:00,1.6736,1.6745,1.6736,1.6738,545200000.0
2006-05-17 02:40:00,1.6739,1.674,1.6727,1.673,681500000.0
2006-05-17 02:45:00,1.6731,1.6733,1.6725,1.6726,681500000.0
2006-05-17 02:50:00,1.6727,1.6729,1.6721,1.6721,681500000.0
2006-05-17 02:55:00,1.6719,1.6723,1.6718,1.6719,681500000.0
2006-05-17 03:00:00,1.6722,1.6724,1.6715,1.6718,681500000.0
2006-05-17 03:05:00,1.6716,1.6722,1.6716,1.6721,545200000.0
2006-05-17 03:10:00,1.6722,1.6725,1.672,1.6722,681500000.0
2006-05-17 03:15:00,1.6723,1.673,1.6723,1.6729,681500000.0
2006-05-17 03:20:00,1.673,1.6734,1.6729,1.6729,545200000.0
2006-05-17 03:25:00,1.6728,1.6732,1.6727,1.6729,681500000.0
2006-05-17 03:30:00,1.6734,1.6736,1.6728,1.6728,681500000.0
2006-05-17 03:35:00,1.6729,1.6735,1.6729,1.6729,681500000.0
2006-05-17 03:40:00,1.673,1.673,1.6726,1.6727,681500000.0
2006-05-17 03:45:00,1.6726,1.6726,1.6718,1.6718,545200000.0
2006-05-17 03:50:00,1.6721,1.6722,1.6716,1.672,681500000.0
2006-05-17 03:55:00,1.6719,1.6727,1.6718,1.6723,681500000.0
2006-05-17 04:00:00,1.6722,1.6729,1.6722,1.6729,681500000.0
2006-05-17 04:05:00,1.673,1.6733,1.6728,1.673,545200000.0
2006-05-17 04:10:00,1.6731,1.6734,1.6728,1.6728,681500000.0
2006-05-17 04:15:00,1.6731,1.6742,1.6731,1.6739,681500000.0
2006-05-17 04:20:00,1.674,1.6744,1.6739,1.674,681500000.0
2006-05-17 04:25:00,1.6739,1.6741,1.6737,1.6737,545200000.0
2006-05-17 04:30:00,1.6734,1.6738,1.6732,1.6733,681500000.0
2006-05-17 04:35:00,1.6734,1.6739,1.6732,1.6737,681500000.0
2006-05-17 04:40:00,1.6738,1.6741,1.6735,1.6741,545200000.0
2006-05-17 04:45:00,1.6739,1.6742,1.6739,1.674,408900000.0
2006-05-17 04:50:00,1.6741,1.6741,1.6736,1.6738,681500000.0
2006-05-17 04:55:00,1.6739,1.674,1.6737,1.6739,681500000.0
2006-05-17 05:00:00,1.674,1.674,1.6729,1.6734,681500000.0
2006-05-17 05:05:00,1.6737,1.6737,1.6727,1.6729,545200000.0
2006-05-17 05:10:00,1.6728,1.673,1.6726,1.6728,681500000.0
2006-05-17 05:15:00,1.6727,1.6731,1.6727,1.6729,545200000.0
2006-05-17 05:20:00,1.673,1.673,1.6725,1.6729,545200000.0
2006-05-17 05:25:00,1.673,1.673,1.6723,1.6724,545200000.0
2006-05-17 05:30:00,1.6723,1.6732,1.6723,1.6729,681500000.0
2006-05-17 05:35:00,1.6728,1.674,1.6728,1.6737,545200000.0
2006-05-17 05:40:00,1.674,1.6745,1.6739,1.6743,545200000.0
2006-05-17 05:45:00,1.6742,1.6742,1.6736,1.6736,681500000.0
2006-05-17 05:50:00,1.6738,1.6738,1.6731,1.6732,681500000.0
2006-05-17 05:55:00,1.6733,1.6738,1.6732,1.6735,681500000.0
2006-05-17 06:00:00,1.6736,1.6741,1.6736,1.6738,681500000.0
2006-05-17 06:05:00,1.6741,1.6742,1.6734,1.674,681500000.0
2006-05-17 06:10:00,1.6741,1.6741,1.6738,1.6738,681500000.0
2006-05-17 06:15:00,1.6742,1.6742,1.6736,1.6739,681500000.0
2006-05-17 06:20:00,1.6741,1.6741,1.6738,1.6739,681500000.0
2006-05-17 06:25:00,1.6742,1.6744,1.6738,1.6741,681500000.0
2006-05-17 06:30:00,1.6738,1.6743,1.6738,1.6741,681500000.0
2006-05-17 06:35:00,1.674,1.6742,1.6739,1.674,681500000.0
2006-05-17 06:40:00,1.6741,1.6746,1.6741,1.6745,545200000.0
2006-05-17 06:45:00,1.6746,1.6747,1.6737,1.6737,681500000.0
2006-05-17 06:50:00,1.6735,1.6736,1.673,1.6734,681500000.0
2006-05-17 06:55:00,1.6733,1.6736,1.6733,1.6736,545200000.0
2006-05-17 07:00:00,1.6737,1.6738,1.6733,1.6736,681500000.0
2006-05-17 07:05:00,1.6735,1.6744,1.6735,1.6744,681500000.0
2006-05-17 07:10:00,1.6747,1.6747,1.6741,1.6741,545200000.0
2006-05-17 07:15:00,1.674,1.6745,1.674,1.6745,681500000.0
2006-05-17 07:20:00,1.6739,1.6747,1.6739,1.6746,681500000.0
2006-05-17 07:25:00,1.6749,1.6749,1.6747,1.6747,681500000.0
2006-05-17 07:30:00,1.6745,1.6749,1.6743,1.6746,681500000.0
2006-05-17 07:35:00,1.6745,1.6747,1.6742,1.6744,545200000.0
2006-05-17 07:40:00,1.6745,1.6745,1.6739,1.6744,681500000.0
2006-05-17 07:45:00,1.6743,1.6745,1.6738,1.674,681500000.0
2006-05-17 07:50:00,1.6741,1.6741,1.6736,1.6737,681500000.0
2006-05-17 07:55:00,1.6738,1.674,1.673,1.673,681500000.0
2006-05-17 08:00:00,1.6729,1.6732,1.6729,1.673,681500000.0
2006-05-17 08:05:00,1.6729,1.6734,1.6729,1.6729,681500000.0
2006-05-17 08:10:00,1.6728,1.6733,1.6722,1.6732,681500000.0
2006-05-17 08:15:00,1.6731,1.6734,1.6726,1.6732,681500000.0
2006-05-17 08:20:00,1.673,1.6733,1.6729,1.673,681500000.0
2006-05-17 08:25:00,1.6732,1.6734,1.6729,1.673,681500000.0
2006-05-17 08:30:00,1.6729,1.6732,1.6725,1.6725,545200000.0
2006-05-17 08:35:00,1.6729,1.6736,1.6723,1.6733,545200000.0
2006-05-17 08:40:00,1.6735,1.6739,1.6728,1.6733,681500000.0
2006-05-17 08:45:00,1.6732,1.6736,1.6727,1.6731,681500000.0
2006-05-17 08:50:00,1.6732,1.6733,1.6724,1.6724,681500000.0
2006-05-17 08:55:00,1.6723,1.6728,1.6721,1.6727,681500000.0
2006-05-17 09:00:00,1.6724,1.6725,1.6722,1.6723,681500000.0
2006-05-17 09:05:00,1.6722,1.6728,1.6718,1.6723,681500000.0
2006-05-17 09:10:00,1.6722,1.673,1.6709,1.671,681500000.0
2006-05-17 09:15:00,1.6711,1.6711,1.6692,1.6703,681500000.0
2006-05-17 09:20:00,1.6701,1.6708,1.6698,1.6706,545200000.0
2006-05-17 09:25:00,1.6711,1.6714,1.6696,1.6698,681500000.0
2006-05-17 09:30:00,1.6703,1.6703,1.6697,1.6698,681500000.0
2006-05-17 09:35:00,1.6697,1.67,1.6693,1.6693,681500000.0
2006-05-17 09:40:00,1.6692,1.6699,1.6692,1.6699,681500000.0
2006-05-17 09:45:00,1.67,1.6709,1.6699,1.6705,681500000.0
2006-05-17 09:50:00,1.6704,1.6715,1.6704,1.6715,681500000.0
2006-05-17 09:55:00,1.6714,1.6717,1.6712,1.6716,681500000.0
2006-05-17 10:00:00,1.6715,1.6719,1.6713,1.6713,681500000.0
2006-05-17 10:05:00,1.6718,1.6718,1.6713,1.6713,545200000.0
2006-05-17 10:10:00,1.6712,1.6712,1.6703,1.6709,681500000.0
2006-05-17 10:15:00,1.6708,1.6709,1.6704,1.6706,681500000.0
2006-05-17 10:20:00,1.6705,1.6712,1.6704,1.6708,681500000.0
2006-05-17 10:25:00,1.6709,1.6712,1.6708,1.6709,681500000.0
2006-05-17 10:30:00,1.671,1.6721,1.6708,1.6718,681500000.0
2006-05-17 10:35:00,1.672,1.6722,1.6715,1.6715,681500000.0
2006-05-17 10:40:00,1.6716,1.6721,1.6715,1.6716,681500000.0
2006-05-17 10:45:00,1.6714,1.6721,1.6713,1.6715,681500000.0
2006-05-17 10:50:00,1.6716,1.6721,1.6715,1.6717,681500000.0
2006-05-17 10:55:00,1.6716,1.6724,1.6712,1.6724,681500000.0
2006-05-17 11:00:00,1.6723,1.6725,1.6713,1.6716,681500000.0
2006-05-17 11:05:00,1.6717,1.6725,1.6715,1.6725,681500000.0
2006-05-17 11:10:00,1.6724,1.6724,1.6715,1.6715,681500000.0
2006-05-17 11:15:00,1.6713,1.6718,1.671,1.6714,681500000.0
2006-05-17 11:20:00,1.6713,1.6717,1.6711,1.6717,681500000.0
2006-05-17 11:25:00,1.6719,1.6719,1.6713,1.6713,681500000.0
2006-05-17 11:30:00,1.6716,1.6718,1.6712,1.6713,681500000.0
2006-05-17 11:35:00,1.6715,1.6716,1.6709,1.6709,545200000.0
2006-05-17 11:40:00,1.6708,1.6712,1.6708,1.6712,681500000.0
2006-05-17 11:45:00,1.6711,1.6713,1.6707,1.6707,681500000.0
2006-05-17 11:50:00,1.6708,1.6711,1.6706,1.6709,681500000.0
2006-05-17 11:55:00,1.6705,1.671,1.6705,1.6705,545200000.0
2006-05-17 12:00:00,1.6709,1.6711,1.6705,1.671,681500000.0
2006-05-17 12:05:00,1.6709,1.6717,1.6708,1.6713,681500000.0
2006-05-17 12:10:00,1.6714,1.6715,1.6708,1.6708,681500000.0
2006-05-17 12:15:00,1.6711,1.6712,1.6706,1.6708,681500000.0
2006-05-17 12:20:00,1.671,1.671,1.6706,1.6708,545200000.0
2006-05-17 12:25:00,1.6709,1.6709,1.6703,1.6703,681500000.0
2006-05-17 12:30:00,1.6705,1.6706,1.6702,1.6702,681500000.0
2006-05-17 12:35:00,1.6704,1.6706,1.6702,1.6702,681500000.0
2006-05-17 12:40:00,1.6703,1.6707,1.6702,1.6706,681500000.0
2006-05-17 12:45:00,1.6707,1.6707,1.6702,1.6703,545200000.0
2006-05-17 12:50:00,1.6701,1.6706,1.6701,1.6706,681500000.0
2006-05-17 12:55:00,1.6705,1.6705,1.6684,1.669,681500000.0
2006-05-17 13:00:00,1.6689,1.6693,1.6682,1.6684,681500000.0
2006-05-17 13:05:00,1.6685,1.6693,1.6684,1.6693,681500000.0
2006-05-17 13:10:00,1.669,1.6699,1.669,1.6699,545200000.0
2006-05-17 13:15:00,1.6698,1.6698,1.6688,1.669,681500000.0
2006-05-17 13:20:00,1.6692,1.6696,1.6692,1.6695,681500000.0
2006-05-17 13:25:00,1.6694,1.6694,1.6686,1.6688,681500000.0
2006-05-17 13:30:00,1.669,1.6698,1.6689,1.6698,681500000.0
2006-05-17 13:35:00,1.6701,1.6708,1.6701,1.6703,681500000.0
2006-05-17 13:40:00,1.6702,1.6714,1.6701,1.6714,681500000.0
2006-05-17 13:45:00,1.6715,1.6715,1.6704,1.6704,681500000.0
2006-05-17 13:50:00,1.6706,1.6706,1.6694,1.6704,681500000.0
2006-05-17 13:55:00,1.6703,1.6708,1.6702,1.6706,681500000.0
2006-05-17 14:00:00,1.6708,1.6714,1.6708,1.6709,681500000.0
2006-05-17 14:05:00,1.6711,1.6712,1.6707,1.6708,681500000.0
2006-05-17 14:10:00,1.6707,1.6713,1.6702,1.6704,681500000.0
2006-05-17 14:15:00,1.6702,1.6706,1.67,1.6702,681500000.0
2006-05-17 14:20:00,1.6703,1.6705,1.67,1.67,681500000.0
2006-05-17 14:25:00,1.6699,1.6716,1.6699,1.6711,681500000.0
2006-05-17 14:30:00,1.6712,1.6739,1.6707,1.6734,681500000.0
2006-05-17 14:35:00,1.6733,1.6734,1.6722,1.6731,681500000.0
2006-05-17 14:40:00,1.673,1.6735,1.6723,1.6727,545200000.0
2006-05-17 14:45:00,1.673,1.6737,1.6725,1.6726,681500000.0
2006-05-17 14:50:00,1.6725,1.6734,1.672,1.6732,681500000.0
2006-05-17 14:55:00,1.6734,1.6748,1.6732,1.6748,681500000.0
2006-05-17 15:00:00,1.675,1.6764,1.6742,1.6742,681500000.0
2006-05-17 15:05:00,1.6744,1.6751,1.6738,1.675,681500000.0
2006-05-17 15:10:00,1.6752,1.6759,1.6748,1.6759,681500000.0
2006-05-17 15:15:00,1.6758,1.6765,1.6748,1.675,681500000.0
2006-05-17 15:20:00,1.6752,1.6752,1.6745,1.6745,681500000.0
2006-05-17 15:25:00,1.6746,1.6754,1.6744,1.6749,681500000.0
2006-05-17 15:30:00,1.6751,1.6751,1.6744,1.6748,681500000.0
2006-05-17 15:35:00,1.675,1.675,1.6742,1.6747,681500000.0
2006-05-17 15:40:00,1.6745,1.6745,1.6735,1.6739,681500000.0
2006-05-17 15:45:00,1.674,1.6745,1.6736,1.6736,681500000.0
2006-05-17 15:50:00,1.6738,1.6746,1.6738,1.6743,681500000.0
2006-05-17 15:55:00,1.6742,1.6742,1.6723,1.6723,681500000.0
2006-05-17 16:00:00,1.6719,1.6726,1.6718,1.6724,545200000.0
2006-05-17 16:05:00,1.6721,1.6724,1.6715,1.6715,681500000.0
2006-05-17 16:10:00,1.672,1.672,1.6712,1.6716,681500000.0
2006-05-17 16:15:00,1.6717,1.6735,1.6716,1.6729,681500000.0
2006-05-17 16:20:00,1.673,1.6736,1.6725,1.6725,681500000.0
2006-05-17 16:25:00,1.6726,1.6748,1.6726,1.6733,681500000.0
2006-05-17 16:30:00,1.6734,1.6741,1.6717,1.6725,681500000.0
2006-05-17 16:35:00,1.6726,1.6744,1.6723,1.6735,681500000.0
2006-05-17 16:40:00,1.6734,1.6735,1.6727,1.6733,681500000.0
2006-05-17 16:45:00,1.6732,1.6739,1.6731,1.6736,681500000.0
2006-05-17 16:50:00,1.6739,1.6744,1.6739,1.6742,681500000.0
2006-05-17 16:55:00,1.6743,1.6751,1.674,1.6749,681500000.0
2006-05-17 17:00:00,1.6748,1.6748,1.6737,1.6739,681500000.0
2006-05-17 17:05:00,1.674,1.6754,1.6739,1.6754,681500000.0
2006-05-17 17:10:00,1.6755,1.6763,1.6755,1.6757,681500000.0
2006-05-17 17:15:00,1.6756,1.6761,1.6755,1.6761,681500000.0
2006-05-17 17:20:00,1.6762,1.6765,1.6755,1.676,681500000.0
2006-05-17 17:25:00,1.6763,1.6764,1.6745,1.6745,681500000.0
2006-05-17 17:30:00,1.674,1.6742,1.6732,1.6736,681500000.0
2006-05-17 17:35:00,1.6738,1.6752,1.6738,1.675,681500000.0
2006-05-17 17:40:00,1.6749,1.6751,1.6745,1.6747,681500000.0
2006-05-17 17:45:00,1.6748,1.6749,1.6741,1.6745,681500000.0
2006-05-17 17:50:00,1.6746,1.6747,1.6741,1.6743,681500000.0
2006-05-17 17:55:00,1.6744,1.6757,1.6743,1.6752,681500000.0
2006-05-17 18:00:00,1.6751,1.6761,1.6739,1.6761,681500000.0
2006-05-17 18:05:00,1.676,1.6763,1.6752,1.6759,681500000.0
2006-05-17 18:10:00,1.6758,1.6761,1.6754,1.6756,681500000.0
2006-05-17 18:15:00,1.6758,1.6758,1.6752,1.6754,681500000.0
2006-05-17 18:20:00,1.6752,1.6765,1.6749,1.6762,681500000.0
2006-05-17 18:25:00,1.6761,1.6764,1.6758,1.6759,681500000.0
2006-05-17 18:30:00,1.6763,1.6765,1.6757,1.6764,681500000.0
2006-05-17 18:35:00,1.6763,1.6766,1.6752,1.6752,681500000.0
2006-05-17 18:40:00,1.6751,1.6759,1.6747,1.6747,681500000.0
2006-05-17 18:45:00,1.6749,1.6751,1.6741,1.6744,681500000.0
2006-05-17 18:50:00,1.6742,1.6747,1.6733,1.6733,681500000.0
2006-05-17 18:55:00,1.6736,1.6746,1.6736,1.6743,681500000.0
2006-05-17 19:00:00,1.6744,1.6748,1.6744,1.6744,681500000.0
2006-05-17 19:05:00,1.6745,1.6747,1.6742,1.6746,681500000.0
2006-05-17 19:10:00,1.6745,1.6749,1.6743,1.6748,545200000.0
2006-05-17 19:15:00,1.675,1.6752,1.6746,1.6746,681500000.0
2006-05-17 19:20:00,1.6745,1.6746,1.674,1.6743,681500000.0
2006-05-17 19:25:00,1.6744,1.6745,1.6737,1.674,681500000.0
2006-05-17 19:30:00,1.6741,1.6741,1.6737,1.6741,545200000.0
2006-05-17 19:35:00,1.674,1.6742,1.6734,1.6734,681500000.0
2006-05-17 19:40:00,1.6732,1.6733,1.6729,1.6731,681500000.0
2006-05-17 19:45:00,1.6732,1.6739,1.6732,1.6735,681500000.0
2006-05-17 19:50:00,1.6739,1.6739,1.673,1.673,681500000.0
2006-05-17 19:55:00,1.6732,1.6736,1.6731,1.6736,681500000.0
2006-05-17 20:00:00,1.6735,1.6735,1.673,1.6735,681500000.0
2006-05-17 20:05:00,1.674,1.6748,1.6737,1.6748,681500000.0
2006-05-17 20:10:00,1.6747,1.6749,1.6739,1.6739,681500000.0
2006-05-17 20:15:00,1.674,1.6741,1.6729,1.6732,681500000.0
2006-05-17 20:20:00,1.6734,1.6734,1.6725,1.6725,681500000.0
2006-05-17 20:25:00,1.6727,1.6762,1.6725,1.676,681500000.0
2006-05-17 20:30:00,1.6758,1.6763,1.6753,1.6761,681500000.0
2006-05-17 20:35:00,1.676,1.6767,1.6759,1.6767,681500000.0
2006-05-17 20:40:00,1.6766,1.6774,1.6764,1.6766,681500000.0
2006-05-17 20:45:00,1.676,1.6762,1.6754,1.6757,545200000.0
2006-05-17 20:50:00,1.6755,1.6769,1.6755,1.6761,681500000.0
2006-05-17 20:55:00,1.676,1.6769,1.6757,1.6761,681500000.0
2006-05-17 21:00:00,1.6762,1.6791,1.6762,1.6783,681500000.0
2006-05-17 21:05:00,1.6785,1.6794,1.6784,1.6792,681500000.0
2006-05-17 21:10:00,1.6791,1.6792,1.6789,1.6791,545200000.0
2006-05-17 21:15:00,1.6796,1.68,1.6793,1.68,681500000.0
2006-05-17 21:20:00,1.6801,1.6801,1.6793,1.6794,681500000.0
2006-05-17 21:25:00,1.6796,1.6798,1.6788,1.6789,681500000.0
2006-05-17 21:30:00,1.6788,1.6789,1.6784,1.6785,681500000.0
2006-05-17 21:35:00,1.6787,1.679,1.6781,1.6781,545200000.0
2006-05-17 21:40:00,1.6782,1.6788,1.6781,1.6786,681500000.0
2006-05-17 21:45:00,1.6787,1.679,1.6785,1.6788,681500000.0
2006-05-17 21:50:00,1.6787,1.6794,1.6787,1.6792,681500000.0
2006-05-17 21:55:00,1.6791,1.6796,1.6782,1.6783,681500000.0
2006-05-17 22:00:00,1.6784,1.6792,1.6783,1.6783,681500000.0
2006-05-17 22:05:00,1.6784,1.679,1.6784,1.6788,681500000.0
2006-05-17 22:10:00,1.6789,1.6792,1.6789,1.6791,681500000.0
2006-05-17 22:15:00,1.679,1.6791,1.6786,1.6788,681500000.0
2006-05-17 22:20:00,1.6789,1.6794,1.6785,1.6785,681500000.0
2006-05-17 22:25:00,1.6783,1.6792,1.6782,1.6792,681500000.0
2006-05-17 22:30:00,1.6791,1.6791,1.6785,1.679,681500000.0
2006-05-17 22:35:00,1.6789,1.6793,1.6788,1.6793,681500000.0
2006-05-17 22:40:00,1.6795,1.6799,1.6795,1.6798,681500000.0
2006-05-17 22:45:00,1.6797,1.6798,1.6793,1.6794,681500000.0
2006-05-17 22:50:00,1.6793,1.6793,1.6785,1.6788,681500000.0
2006-05-17 22:55:00,1.6789,1.6793,1.6786,1.6793,681500000.0
2006-05-17 23:00:00,1.6795,1.6799,1.6791,1.6797,681500000.0
2006-05-17 23:05:00,1.6799,1.6804,1.6798,1.6801,545200000.0
2006-05-17 23:10:00,1.68,1.6809,1.6799,1.6802,681500000.0
2006-05-17 23:15:00,1.6801,1.6803,1.6798,1.6803,545200000.0
2006-05-17 23:20:00,1.6802,1.6805,1.6801,1.6805,681500000.0
2006-05-17 23:25:00,1.6806,1.6807,1.6795,1.68,545200000.0
2006-05-17 23:30:00,1.6803,1.6805,1.6799,1.6805,681500000.0
2006-05-17 23:35:00,1.6809,1.681,1.6803,1.6804,545200000.0
2006-05-17 23:40:00,1.6803,1.6807,1.6799,1.6807,681500000.0
2006-05-17 23:45:00,1.6809,1.6809,1.6793,1.6795,681500000.0
2006-05-17 23:50:00,1.6796,1.6796,1.6785,1.6788,681500000.0
2006-05-17 23:55:00,1.6789,1.6789,1.6782,1.6785,681500000.0
2006-05-18 00:00:00,1.6788,1.6793,1.6785,1.6793,545200000.0
2006-05-18 00:05:00,1.6791,1.6797,1.6789,1.6796,545200000.0
2006-05-18 00:10:00,1.6799,1.6804,1.6797,1.6804,545200000.0
2006-05-18 00:15:00,1.6803,1.6806,1.6802,1.6802,681500000.0
2006-05-18 00:20:00,1.6803,1.6807,1.6802,1.6803,681500000.0
2006-05-18 00:25:00,1.6802,1.6807,1.6801,1.6803,681500000.0
2006-05-18 00:30:00,1.6805,1.6806,1.6801,1.6805,681500000.0
2006-05-18 00:35:00,1.6804,1.6805,1.6802,1.6802,681500000.0
2006-05-18 00:40:00,1.6803,1.6808,1.6801,1.6802,681500000.0
2006-05-18 00:45:00,1.6798,1.6799,1.6795,1.6795,681500000.0
2006-05-18 00:50:00,1.6794,1.6795,1.6779,1.6779,681500000.0
2006-05-18 00:55:00,1.6781,1.6781,1.6769,1.6771,681500000.0
2006-05-18 01:00:00,1.6776,1.6778,1.677,1.6772,681500000.0
2006-05-18 01:05:00,1.6775,1.6775,1.6769,1.6774,681500000.0
2006-05-18 01:10:00,1.6773,1.6775,1.6773,1.6774,681500000.0
2006-05-18 01:15:00,1.6773,1.6775,1.6768,1.6769,681500000.0
2006-05-18 01:20:00,1.677,1.6773,1.6768,1.677,681500000.0
2006-05-18 01:25:00,1.6771,1.6777,1.6766,1.6766,681500000.0
2006-05-18 01:30:00,1.6769,1.6772,1.6764,1.6772,681500000.0
2006-05-18 01:35:00,1.6771,1.6782,1.6766,1.6766,681500000.0
2006-05-18 01:40:00,1.6767,1.678,1.6767,1.6774,681500000.0
2006-05-18 01:45:00,1.6775,1.6776,1.677,1.6773,681500000.0
2006-05-18 01:50:00,1.6777,1.6778,1.6771,1.6778,681500000.0
2006-05-18 01:55:00,1.6777,1.6788,1.6777,1.6788,681500000.0
2006-05-18 02:00:00,1.6789,1.6792,1.6782,1.6782,681500000.0
2006-05-18 02:05:00,1.6778,1.6778,1.6769,1.6769,408900000.0
2006-05-18 02:10:00,1.6768,1.6777,1.6768,1.6775,681500000.0
2006-05-18 02:15:00,1.6776,1.6789,1.6776,1.6785,681500000.0
2006-05-18 02:20:00,1.6783,1.6789,1.6782,1.6786,681500000.0
2006-05-18 02:25:00,1.6788,1.6793,1.6783,1.6792,681500000.0
2006-05-18 02:30:00,1.6793,1.6797,1.679,1.6796,681500000.0
2006-05-18 02:35:00,1.6798,1.6804,1.6797,1.68,681500000.0
2006-05-18 02:40:00,1.6802,1.6802,1.6798,1.6798,681500000.0
2006-05-18 02:45:00,1.6799,1.6802,1.6798,1.6799,681500000.0
2006-05-18 02:50:00,1.6801,1.6801,1.6797,1.68,681500000.0
2006-05-18 02:55:00,1.6799,1.6799,1.6787,1.6789,681500000.0
2006-05-18 03:00:00,1.6791,1.6791,1.6786,1.6789,545200000.0
2006-05-18 03:05:00,1.679,1.6792,1.6789,1.6789,545200000.0
2006-05-18 03:10:00,1.679,1.679,1.6782,1.6788,545200000.0
2006-05-18 03:15:00,1.6787,1.6792,1.6786,1.6786,681500000.0
2006-05-18 03:20:00,1.6787,1.6798,1.6787,1.6795,681500000.0
2006-05-18 03:25:00,1.6799,1.6801,1.6793,1.6793,681500000.0
2006-05-18 03:30:00,1.6794,1.6795,1.6788,1.6792,545200000.0
2006-05-18 03:35:00,1.6794,1.6797,1.6792,1.6797,681500000.0
2006-05-18 03:40:00,1.6798,1.68,1.6792,1.6792,681500000.0
2006-05-18 03:45:00,1.6793,1.6794,1.6786,1.679,681500000.0
2006-05-18 03:50:00,1.6789,1.6792,1.6781,1.6781,681500000.0
2006-05-18 03:55:00,1.678,1.678,1.6773,1.6773,681500000.0
2006-05-18 04:00:00,1.6772,1.6772,1.6758,1.6761,681500000.0
2006-05-18 04:05:00,1.6762,1.6767,1.6762,1.6767,545200000.0
2006-05-18 04:10:00,1.6768,1.6768,1.6758,1.6764,681500000.0
2006-05-18 04:15:00,1.6762,1.6763,1.6756,1.6759,681500000.0
2006-05-18 04:20:00,1.676,1.676,1.6752,1.6752,545200000.0
2006-05-18 04:25:00,1.6753,1.6758,1.6752,1.6753,681500000.0
2006-05-18 04:30:00,1.6754,1.6762,1.6752,1.6758,681500000.0
2006-05-18 04:35:00,1.6757,1.6757,1.6749,1.6752,545200000.0
2006-05-18 04:40:00,1.6751,1.6759,1.6749,1.6755,681500000.0
2006-05-18 04:45:00,1.6756,1.676,1.6756,1.6757,681500000.0
2006-05-18 04:50:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-05-18 04:55:00,1.6753,1.6755,1.6753,1.6755,408900000.0
2006-05-18 05:00:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-05-18 05:05:00,1.6758,1.6758,1.6754,1.6754,681500000.0
2006-05-18 05:10:00,1.6755,1.6758,1.6754,1.6756,545200000.0
2006-05-18 05:15:00,1.6757,1.6763,1.6754,1.6763,681500000.0
2006-05-18 05:20:00,1.6761,1.6761,1.6754,1.6757,681500000.0
2006-05-18 05:25:00,1.6754,1.6756,1.6747,1.6753,681500000.0
2006-05-18 05:30:00,1.6755,1.6756,1.6751,1.6752,545200000.0
2006-05-18 05:35:00,1.6753,1.6757,1.675,1.6755,545200000.0
2006-05-18 05:40:00,1.6754,1.6764,1.6753,1.676,681500000.0
2006-05-18 05:45:00,1.6762,1.6765,1.676,1.6761,681500000.0
2006-05-18 05:50:00,1.6763,1.6769,1.676,1.6766,681500000.0
2006-05-18 05:55:00,1.6765,1.6768,1.6762,1.6763,545200000.0
2006-05-18 06:00:00,1.6762,1.6765,1.6762,1.6765,681500000.0
2006-05-18 06:05:00,1.6764,1.6765,1.676,1.6761,681500000.0
2006-05-18 06:10:00,1.6762,1.6765,1.6762,1.6764,681500000.0
2006-05-18 06:15:00,1.6765,1.6768,1.6763,1.6766,681500000.0
2006-05-18 06:20:00,1.6768,1.6775,1.6768,1.677,681500000.0
2006-05-18 06:25:00,1.6768,1.6768,1.6759,1.6762,681500000.0
2006-05-18 06:30:00,1.6764,1.6766,1.6763,1.6763,681500000.0
2006-05-18 06:35:00,1.6762,1.6768,1.6757,1.6758,681500000.0
2006-05-18 06:40:00,1.6761,1.6761,1.6754,1.6754,681500000.0
2006-05-18 06:45:00,1.6756,1.6765,1.6753,1.6762,681500000.0
2006-05-18 06:50:00,1.6761,1.6762,1.6757,1.6761,545200000.0
2006-05-18 06:55:00,1.6762,1.6762,1.6759,1.676,681500000.0
2006-05-18 07:00:00,1.6759,1.6761,1.6757,1.6761,545200000.0
2006-05-18 07:05:00,1.676,1.676,1.6753,1.6755,681500000.0
2006-05-18 07:10:00,1.6756,1.6761,1.6756,1.676,681500000.0
2006-05-18 07:15:00,1.6762,1.6762,1.6759,1.676,681500000.0
2006-05-18 07:20:00,1.6764,1.6765,1.6762,1.6763,545200000.0
2006-05-18 07:25:00,1.6765,1.6768,1.6764,1.6767,681500000.0
2006-05-18 07:30:00,1.6766,1.6772,1.6762,1.6763,681500000.0
2006-05-18 07:35:00,1.6762,1.6764,1.676,1.676,681500000.0
2006-05-18 07:40:00,1.6762,1.6763,1.676,1.6762,681500000.0
2006-05-18 07:45:00,1.6761,1.6763,1.6759,1.6762,681500000.0
2006-05-18 07:50:00,1.6767,1.6767,1.6763,1.6763,681500000.0
2006-05-18 07:55:00,1.6764,1.6765,1.6763,1.6765,681500000.0
2006-05-18 08:00:00,1.6766,1.6771,1.6764,1.6764,681500000.0
2006-05-18 08:05:00,1.6762,1.677,1.6762,1.677,681500000.0
2006-05-18 08:10:00,1.6772,1.6774,1.6769,1.6774,681500000.0
2006-05-18 08:15:00,1.6776,1.6776,1.677,1.677,545200000.0
2006-05-18 08:20:00,1.6774,1.6774,1.6769,1.6769,545200000.0
2006-05-18 08:25:00,1.6771,1.6772,1.6768,1.6771,545200000.0
2006-05-18 08:30:00,1.6769,1.6772,1.6766,1.677,681500000.0
2006-05-18 08:35:00,1.6774,1.6792,1.6774,1.678,681500000.0
2006-05-18 08:40:00,1.6781,1.6789,1.6781,1.6784,681500000.0
2006-05-18 08:45:00,1.6785,1.6787,1.6782,1.6782,681500000.0
2006-05-18 08:50:00,1.6781,1.6788,1.678,1.6788,681500000.0
2006-05-18 08:55:00,1.6786,1.6796,1.6785,1.6792,681500000.0
2006-05-18 09:00:00,1.6793,1.6798,1.6791,1.6798,681500000.0
2006-05-18 09:05:00,1.6797,1.6797,1.6793,1.6795,681500000.0
2006-05-18 09:10:00,1.6796,1.6803,1.6796,1.6799,681500000.0
2006-05-18 09:15:00,1.6801,1.6803,1.6798,1.6801,681500000.0
2006-05-18 09:20:00,1.68,1.6803,1.6793,1.6793,545200000.0
2006-05-18 09:25:00,1.6792,1.6794,1.6788,1.6793,681500000.0
2006-05-18 09:30:00,1.6797,1.6797,1.6788,1.679,681500000.0
2006-05-18 09:35:00,1.6793,1.6794,1.6785,1.6791,681500000.0
2006-05-18 09:40:00,1.679,1.68,1.679,1.6791,681500000.0
2006-05-18 09:45:00,1.6792,1.6792,1.6782,1.6783,681500000.0
2006-05-18 09:50:00,1.6786,1.6797,1.6786,1.6793,681500000.0
2006-05-18 09:55:00,1.6794,1.6796,1.6788,1.6791,681500000.0
2006-05-18 10:00:00,1.6793,1.6794,1.6784,1.6785,681500000.0
2006-05-18 10:05:00,1.6783,1.6792,1.6782,1.6791,681500000.0
2006-05-18 10:10:00,1.6792,1.6795,1.6784,1.6786,681500000.0
2006-05-18 10:15:00,1.6785,1.6786,1.6774,1.6774,681500000.0
2006-05-18 10:20:00,1.6775,1.6775,1.6761,1.6765,681500000.0
2006-05-18 10:25:00,1.6769,1.6776,1.6765,1.6765,681500000.0
2006-05-18 10:30:00,1.6766,1.6767,1.6751,1.6752,681500000.0
2006-05-18 10:35:00,1.6753,1.6756,1.6751,1.6753,681500000.0
2006-05-18 10:40:00,1.6756,1.6756,1.6747,1.6747,681500000.0
2006-05-18 10:45:00,1.6749,1.6749,1.6736,1.6737,681500000.0
2006-05-18 10:50:00,1.6736,1.6743,1.6736,1.6738,681500000.0
2006-05-18 10:55:00,1.6739,1.6743,1.6734,1.6741,681500000.0
2006-05-18 11:00:00,1.674,1.6742,1.6733,1.6735,681500000.0
2006-05-18 11:05:00,1.6734,1.6734,1.6727,1.6728,681500000.0
2006-05-18 11:10:00,1.6729,1.673,1.6723,1.6724,681500000.0
2006-05-18 11:15:00,1.6726,1.6726,1.6718,1.6721,681500000.0
2006-05-18 11:20:00,1.672,1.6725,1.6719,1.6724,681500000.0
2006-05-18 11:25:00,1.6728,1.6732,1.6724,1.6724,681500000.0
2006-05-18 11:30:00,1.6725,1.6732,1.6724,1.673,681500000.0
2006-05-18 11:35:00,1.6731,1.6733,1.6729,1.673,681500000.0
2006-05-18 11:40:00,1.6727,1.6728,1.6722,1.6724,681500000.0
2006-05-18 11:45:00,1.6722,1.6723,1.6719,1.6719,681500000.0
2006-05-18 11:50:00,1.672,1.6724,1.6717,1.6721,681500000.0
2006-05-18 11:55:00,1.6723,1.673,1.6722,1.6728,681500000.0
2006-05-18 12:00:00,1.6727,1.6739,1.6727,1.6736,681500000.0
2006-05-18 12:05:00,1.6737,1.6737,1.6724,1.6726,681500000.0
2006-05-18 12:10:00,1.6728,1.6733,1.6728,1.673,681500000.0
2006-05-18 12:15:00,1.6731,1.6735,1.6727,1.6735,681500000.0
2006-05-18 12:20:00,1.6732,1.6744,1.6732,1.6739,681500000.0
2006-05-18 12:25:00,1.674,1.6742,1.6736,1.6736,681500000.0
2006-05-18 12:30:00,1.6734,1.6739,1.6728,1.6732,681500000.0
2006-05-18 12:35:00,1.6727,1.6733,1.6722,1.6731,681500000.0
2006-05-18 12:40:00,1.6732,1.6741,1.6728,1.6737,681500000.0
2006-05-18 12:45:00,1.6738,1.6738,1.6734,1.6736,681500000.0
2006-05-18 12:50:00,1.6738,1.6739,1.6735,1.6737,681500000.0
2006-05-18 12:55:00,1.6736,1.6736,1.6729,1.6729,681500000.0
2006-05-18 13:00:00,1.6727,1.6738,1.6725,1.6738,681500000.0
2006-05-18 13:05:00,1.6737,1.6743,1.6732,1.6733,681500000.0
2006-05-18 13:10:00,1.6734,1.674,1.6734,1.6738,681500000.0
2006-05-18 13:15:00,1.674,1.6742,1.6734,1.6734,681500000.0
2006-05-18 13:20:00,1.6735,1.6739,1.6729,1.673,681500000.0
2006-05-18 13:25:00,1.6731,1.6736,1.6728,1.6733,681500000.0
2006-05-18 13:30:00,1.6734,1.6737,1.6732,1.6732,681500000.0
2006-05-18 13:35:00,1.6734,1.6734,1.6727,1.6734,681500000.0
2006-05-18 13:40:00,1.6735,1.6737,1.6731,1.6735,681500000.0
2006-05-18 13:45:00,1.6734,1.6749,1.6734,1.6747,681500000.0
2006-05-18 13:50:00,1.6746,1.6746,1.6738,1.6739,681500000.0
2006-05-18 13:55:00,1.6738,1.675,1.6737,1.6748,681500000.0
2006-05-18 14:00:00,1.6749,1.6749,1.6742,1.6742,681500000.0
2006-05-18 14:05:00,1.6741,1.6741,1.673,1.6734,681500000.0
2006-05-18 14:10:00,1.6733,1.6734,1.6727,1.673,681500000.0
2006-05-18 14:15:00,1.6733,1.6733,1.6722,1.6722,681500000.0
2006-05-18 14:20:00,1.6721,1.6727,1.6714,1.6714,681500000.0
2006-05-18 14:25:00,1.6715,1.6715,1.6702,1.6703,681500000.0
2006-05-18 14:30:00,1.6704,1.6713,1.6698,1.67,681500000.0
2006-05-18 14:35:00,1.6699,1.6702,1.6696,1.6697,681500000.0
2006-05-18 14:40:00,1.6698,1.6704,1.6693,1.6696,681500000.0
2006-05-18 14:45:00,1.6695,1.6698,1.6686,1.6691,681500000.0
2006-05-18 14:50:00,1.6692,1.67,1.6692,1.6696,681500000.0
2006-05-18 14:55:00,1.6697,1.6704,1.6696,1.6702,545200000.0
2006-05-18 15:00:00,1.6705,1.6711,1.6704,1.6708,681500000.0
2006-05-18 15:05:00,1.6712,1.6725,1.6709,1.671,681500000.0
2006-05-18 15:10:00,1.6708,1.6715,1.6706,1.6712,681500000.0
2006-05-18 15:15:00,1.6714,1.6731,1.6714,1.6729,681500000.0
2006-05-18 15:20:00,1.6733,1.6734,1.6727,1.6731,681500000.0
2006-05-18 15:25:00,1.6732,1.6734,1.6718,1.672,681500000.0
2006-05-18 15:30:00,1.6719,1.6736,1.6715,1.6734,681500000.0
2006-05-18 15:35:00,1.6735,1.6739,1.6718,1.6719,681500000.0
2006-05-18 15:40:00,1.6718,1.672,1.6716,1.6718,681500000.0
2006-05-18 15:45:00,1.6716,1.6716,1.6707,1.671,681500000.0
2006-05-18 15:50:00,1.6711,1.6717,1.6708,1.6716,681500000.0
2006-05-18 15:55:00,1.6717,1.6724,1.6711,1.6721,681500000.0
2006-05-18 16:00:00,1.6724,1.6735,1.6724,1.6731,681500000.0
2006-05-18 16:05:00,1.6734,1.674,1.6729,1.6729,681500000.0
2006-05-18 16:10:00,1.673,1.6732,1.6722,1.6728,681500000.0
2006-05-18 16:15:00,1.6727,1.6727,1.6716,1.6716,681500000.0
2006-05-18 16:20:00,1.6715,1.6716,1.6706,1.6707,681500000.0
2006-05-18 16:25:00,1.6706,1.671,1.6697,1.6701,681500000.0
2006-05-18 16:30:00,1.67,1.6701,1.6695,1.6695,681500000.0
2006-05-18 16:35:00,1.6694,1.6695,1.6686,1.6687,681500000.0
2006-05-18 16:40:00,1.6686,1.6695,1.6685,1.6692,681500000.0
2006-05-18 16:45:00,1.6693,1.67,1.669,1.67,681500000.0
2006-05-18 16:50:00,1.6701,1.6713,1.6701,1.6708,681500000.0
2006-05-18 16:55:00,1.6709,1.6709,1.6696,1.67,681500000.0
2006-05-18 17:00:00,1.6702,1.6718,1.6701,1.6718,681500000.0
2006-05-18 17:05:00,1.6716,1.6725,1.6716,1.6717,681500000.0
2006-05-18 17:10:00,1.6718,1.6723,1.6715,1.6718,681500000.0
2006-05-18 17:15:00,1.672,1.672,1.6716,1.6719,681500000.0
2006-05-18 17:20:00,1.6718,1.6719,1.6709,1.6713,681500000.0
2006-05-18 17:25:00,1.6717,1.6718,1.671,1.6718,681500000.0
2006-05-18 17:30:00,1.6717,1.672,1.6713,1.6714,681500000.0
2006-05-18 17:35:00,1.6716,1.6721,1.6714,1.6716,681500000.0
2006-05-18 17:40:00,1.6715,1.6716,1.6708,1.6709,681500000.0
2006-05-18 17:45:00,1.671,1.6719,1.671,1.6716,545200000.0
2006-05-18 17:50:00,1.6714,1.673,1.671,1.6724,681500000.0
2006-05-18 17:55:00,1.6726,1.6735,1.6716,1.6716,681500000.0
2006-05-18 18:00:00,1.671,1.6717,1.6704,1.6708,681500000.0
2006-05-18 18:05:00,1.6709,1.6723,1.6708,1.6719,681500000.0
2006-05-18 18:10:00,1.672,1.6724,1.6717,1.6717,681500000.0
2006-05-18 18:15:00,1.6718,1.6725,1.6717,1.6717,681500000.0
2006-05-18 18:20:00,1.6715,1.6718,1.6711,1.6711,681500000.0
2006-05-18 18:25:00,1.6713,1.6713,1.6704,1.6705,681500000.0
2006-05-18 18:30:00,1.6708,1.6715,1.6706,1.6711,681500000.0
2006-05-18 18:35:00,1.6709,1.6714,1.6709,1.6711,545200000.0
2006-05-18 18:40:00,1.6717,1.6721,1.6716,1.672,681500000.0
2006-05-18 18:45:00,1.6718,1.6724,1.6718,1.6722,681500000.0
2006-05-18 18:50:00,1.6721,1.6726,1.672,1.6724,545200000.0
2006-05-18 18:55:00,1.6722,1.6726,1.6718,1.6718,681500000.0
2006-05-18 19:00:00,1.6716,1.6717,1.6711,1.6714,681500000.0
2006-05-18 19:05:00,1.6715,1.6716,1.671,1.6712,681500000.0
2006-05-18 19:10:00,1.6714,1.6718,1.671,1.6717,681500000.0
2006-05-18 19:15:00,1.6718,1.6719,1.6713,1.6713,681500000.0
2006-05-18 19:20:00,1.6712,1.6715,1.671,1.6714,681500000.0
2006-05-18 19:25:00,1.6717,1.6718,1.6716,1.6717,545200000.0
2006-05-18 19:30:00,1.6724,1.6724,1.6719,1.6719,681500000.0
2006-05-18 19:35:00,1.672,1.6726,1.672,1.6723,681500000.0
2006-05-18 19:40:00,1.6722,1.6734,1.6721,1.6734,681500000.0
2006-05-18 19:45:00,1.6735,1.6745,1.6733,1.6745,681500000.0
2006-05-18 19:50:00,1.6749,1.6749,1.6742,1.6743,681500000.0
2006-05-18 19:55:00,1.6744,1.6754,1.6744,1.6753,681500000.0
2006-05-18 20:00:00,1.6752,1.6761,1.6752,1.6757,545200000.0
2006-05-18 20:05:00,1.676,1.6763,1.6759,1.676,545200000.0
2006-05-18 20:10:00,1.6762,1.6771,1.6762,1.6768,681500000.0
2006-05-18 20:15:00,1.6769,1.6769,1.6765,1.6768,681500000.0
2006-05-18 20:20:00,1.6767,1.6773,1.6764,1.6773,681500000.0
2006-05-18 20:25:00,1.6776,1.6785,1.6776,1.6784,681500000.0
2006-05-18 20:30:00,1.6789,1.6791,1.678,1.678,681500000.0
2006-05-18 20:35:00,1.6784,1.6784,1.678,1.6783,681500000.0
2006-05-18 20:40:00,1.6784,1.6786,1.6779,1.6779,681500000.0
2006-05-18 20:45:00,1.6781,1.6791,1.6777,1.6789,681500000.0
2006-05-18 20:50:00,1.679,1.6797,1.6789,1.6796,681500000.0
2006-05-18 20:55:00,1.68,1.68,1.6789,1.6793,681500000.0
2006-05-18 21:00:00,1.6792,1.6792,1.6779,1.6783,681500000.0
2006-05-18 21:05:00,1.678,1.6789,1.6776,1.6785,545200000.0
2006-05-18 21:10:00,1.6782,1.6783,1.6775,1.6775,681500000.0
2006-05-18 21:15:00,1.6773,1.6782,1.6772,1.6782,681500000.0
2006-05-18 21:20:00,1.6783,1.6787,1.6783,1.6783,681500000.0
2006-05-18 21:25:00,1.6782,1.6783,1.6779,1.6781,545200000.0
2006-05-18 21:30:00,1.6783,1.6783,1.6777,1.6777,681500000.0
2006-05-18 21:35:00,1.6776,1.6781,1.6775,1.6779,681500000.0
2006-05-18 21:40:00,1.6778,1.678,1.6776,1.6778,681500000.0
2006-05-18 21:45:00,1.6779,1.678,1.6776,1.678,681500000.0
2006-05-18 21:50:00,1.6779,1.6779,1.6774,1.6777,681500000.0
2006-05-18 21:55:00,1.678,1.6781,1.6776,1.6779,681500000.0
2006-05-18 22:00:00,1.6778,1.6786,1.6777,1.6786,681500000.0
2006-05-18 22:05:00,1.6789,1.6798,1.6789,1.6798,681500000.0
2006-05-18 22:10:00,1.6796,1.6798,1.6793,1.6797,681500000.0
2006-05-18 22:15:00,1.6799,1.6799,1.6793,1.6795,681500000.0
2006-05-18 22:20:00,1.6796,1.6801,1.6795,1.6795,681500000.0
2006-05-18 22:25:00,1.6797,1.68,1.6797,1.6798,681500000.0
2006-05-18 22:30:00,1.6797,1.68,1.6794,1.6799,681500000.0
2006-05-18 22:35:00,1.6795,1.6809,1.6793,1.6806,681500000.0
2006-05-18 22:40:00,1.6812,1.6818,1.6808,1.6815,681500000.0
2006-05-18 22:45:00,1.6814,1.6821,1.6812,1.6814,681500000.0
2006-05-18 22:50:00,1.6813,1.6813,1.6809,1.6811,545200000.0
2006-05-18 22:55:00,1.681,1.6817,1.6801,1.6803,681500000.0
2006-05-18 23:00:00,1.6802,1.6809,1.6801,1.6807,681500000.0
2006-05-18 23:05:00,1.6806,1.6823,1.6805,1.6819,681500000.0
2006-05-18 23:10:00,1.6817,1.6818,1.68,1.6804,681500000.0
2006-05-18 23:15:00,1.6807,1.682,1.6807,1.6812,681500000.0
2006-05-18 23:20:00,1.6811,1.6821,1.6808,1.6809,545200000.0
2006-05-18 23:25:00,1.6816,1.6821,1.6808,1.6811,681500000.0
2006-05-18 23:30:00,1.6812,1.6826,1.6811,1.6815,681500000.0
2006-05-18 23:35:00,1.6814,1.682,1.6813,1.6814,681500000.0
2006-05-18 23:40:00,1.6811,1.6811,1.6805,1.6806,408900000.0
2006-05-18 23:45:00,1.6807,1.681,1.6806,1.6806,681500000.0
2006-05-18 23:50:00,1.6807,1.6809,1.6803,1.6806,545200000.0
2006-05-18 23:55:00,1.6803,1.6809,1.6802,1.6805,545200000.0
2006-05-19 00:00:00,1.6804,1.6807,1.6795,1.6804,681500000.0
2006-05-19 00:05:00,1.6805,1.6806,1.6801,1.6801,681500000.0
2006-05-19 00:10:00,1.6803,1.6807,1.6802,1.6807,681500000.0
2006-05-19 00:15:00,1.6806,1.6808,1.6805,1.6808,545200000.0
2006-05-19 00:20:00,1.6809,1.6812,1.6808,1.6809,545200000.0
2006-05-19 00:25:00,1.6808,1.6811,1.6807,1.6809,408900000.0
2006-05-19 00:30:00,1.681,1.6818,1.6809,1.681,681500000.0
2006-05-19 00:35:00,1.6809,1.6809,1.6803,1.6804,681500000.0
2006-05-19 00:40:00,1.6805,1.6814,1.6805,1.6812,545200000.0
2006-05-19 00:45:00,1.6819,1.6819,1.6813,1.6814,545200000.0
2006-05-19 00:50:00,1.6813,1.6816,1.6812,1.6814,681500000.0
2006-05-19 00:55:00,1.6813,1.6818,1.6811,1.6815,545200000.0
2006-05-19 01:00:00,1.6814,1.6816,1.6812,1.6813,681500000.0
2006-05-19 01:05:00,1.6817,1.6825,1.6816,1.6817,681500000.0
2006-05-19 01:10:00,1.6818,1.6819,1.6815,1.6818,681500000.0
2006-05-19 01:15:00,1.6817,1.6819,1.6812,1.6812,681500000.0
2006-05-19 01:20:00,1.681,1.6815,1.681,1.6814,545200000.0
2006-05-19 01:25:00,1.6816,1.6816,1.681,1.681,681500000.0
2006-05-19 01:30:00,1.6811,1.6814,1.6807,1.6812,545200000.0
2006-05-19 01:35:00,1.6814,1.6816,1.6812,1.6815,681500000.0
2006-05-19 01:40:00,1.6814,1.6817,1.6811,1.6813,681500000.0
2006-05-19 01:45:00,1.6814,1.6817,1.6814,1.6816,681500000.0
2006-05-19 01:50:00,1.6815,1.6821,1.6812,1.6816,681500000.0
2006-05-19 01:55:00,1.6813,1.6815,1.6811,1.6815,681500000.0
2006-05-19 02:00:00,1.6817,1.6817,1.6807,1.6814,408900000.0
2006-05-19 02:05:00,1.6817,1.6827,1.6817,1.6827,681500000.0
2006-05-19 02:10:00,1.6826,1.6829,1.6822,1.6826,681500000.0
2006-05-19 02:15:00,1.6827,1.6827,1.6822,1.6825,681500000.0
2006-05-19 02:20:00,1.6826,1.6826,1.6823,1.6825,681500000.0
2006-05-19 02:25:00,1.6827,1.6836,1.6826,1.6831,681500000.0
2006-05-19 02:30:00,1.683,1.683,1.6825,1.6828,681500000.0
2006-05-19 02:35:00,1.6827,1.6833,1.6827,1.6831,681500000.0
2006-05-19 02:40:00,1.6832,1.6833,1.6827,1.6829,681500000.0
2006-05-19 02:45:00,1.6825,1.683,1.6824,1.6826,681500000.0
2006-05-19 02:50:00,1.6827,1.6828,1.6822,1.6824,681500000.0
2006-05-19 02:55:00,1.6826,1.6827,1.6824,1.6824,681500000.0
2006-05-19 03:00:00,1.6825,1.683,1.6824,1.6825,681500000.0
2006-05-19 03:05:00,1.6824,1.6824,1.682,1.6822,681500000.0
2006-05-19 03:10:00,1.6823,1.6824,1.6821,1.6823,681500000.0
2006-05-19 03:15:00,1.6827,1.6828,1.6823,1.6823,681500000.0
2006-05-19 03:20:00,1.6822,1.6822,1.6818,1.682,681500000.0
2006-05-19 03:25:00,1.6822,1.6823,1.682,1.6822,545200000.0
2006-05-19 03:30:00,1.6825,1.6825,1.6821,1.6821,545200000.0
2006-05-19 03:35:00,1.6823,1.6825,1.682,1.6822,681500000.0
2006-05-19 03:40:00,1.6823,1.6826,1.6823,1.6824,681500000.0
2006-05-19 03:45:00,1.6823,1.6823,1.6818,1.6821,681500000.0
2006-05-19 03:50:00,1.6822,1.6823,1.682,1.6821,681500000.0
2006-05-19 03:55:00,1.6824,1.6826,1.6823,1.6826,681500000.0
2006-05-19 04:00:00,1.6828,1.6829,1.6826,1.6827,681500000.0
2006-05-19 04:05:00,1.6826,1.683,1.6825,1.6827,408900000.0
2006-05-19 04:10:00,1.6828,1.6829,1.6825,1.6829,681500000.0
2006-05-19 04:15:00,1.6828,1.6832,1.6824,1.6831,681500000.0
2006-05-19 04:20:00,1.6832,1.6833,1.683,1.6833,681500000.0
2006-05-19 04:25:00,1.683,1.6833,1.6828,1.6829,681500000.0
2006-05-19 04:30:00,1.6831,1.6832,1.6829,1.6829,681500000.0
2006-05-19 04:35:00,1.683,1.683,1.6827,1.683,681500000.0
2006-05-19 04:40:00,1.6831,1.6832,1.683,1.6832,681500000.0
2006-05-19 04:45:00,1.6831,1.6834,1.6829,1.683,681500000.0
2006-05-19 04:50:00,1.6831,1.6834,1.683,1.6832,681500000.0
2006-05-19 04:55:00,1.6833,1.6833,1.683,1.6831,681500000.0
2006-05-19 05:00:00,1.6832,1.6836,1.6832,1.6836,681500000.0
2006-05-19 05:05:00,1.6834,1.6835,1.6828,1.6828,681500000.0
2006-05-19 05:10:00,1.6827,1.6827,1.6824,1.6826,545200000.0
2006-05-19 05:15:00,1.683,1.683,1.6825,1.6825,681500000.0
2006-05-19 05:20:00,1.6824,1.6827,1.6824,1.6826,545200000.0
2006-05-19 05:25:00,1.6827,1.6827,1.6824,1.6824,681500000.0
2006-05-19 05:30:00,1.6825,1.6826,1.6822,1.6823,545200000.0
2006-05-19 05:35:00,1.6825,1.6829,1.6823,1.6829,681500000.0
2006-05-19 05:40:00,1.683,1.683,1.682,1.6821,681500000.0
2006-05-19 05:45:00,1.6822,1.6822,1.6807,1.6807,681500000.0
2006-05-19 05:50:00,1.6811,1.6812,1.6805,1.6805,681500000.0
2006-05-19 05:55:00,1.6807,1.6808,1.6797,1.68,681500000.0
2006-05-19 06:00:00,1.6802,1.6806,1.6801,1.6802,408900000.0
2006-05-19 06:05:00,1.6805,1.6809,1.6803,1.6806,681500000.0
2006-05-19 06:10:00,1.6809,1.6809,1.6805,1.6807,681500000.0
2006-05-19 06:15:00,1.6805,1.681,1.6805,1.6806,681500000.0
2006-05-19 06:20:00,1.6805,1.6808,1.6805,1.6807,545200000.0
2006-05-19 06:25:00,1.6805,1.6809,1.6803,1.6809,681500000.0
2006-05-19 06:30:00,1.6808,1.6808,1.6802,1.6806,681500000.0
2006-05-19 06:35:00,1.6805,1.6805,1.6797,1.6801,681500000.0
2006-05-19 06:40:00,1.6802,1.6805,1.6802,1.6803,681500000.0
2006-05-19 06:45:00,1.6801,1.6802,1.6799,1.68,681500000.0
2006-05-19 06:50:00,1.6798,1.6804,1.6796,1.6803,681500000.0
2006-05-19 06:55:00,1.6802,1.681,1.6802,1.681,681500000.0
2006-05-19 07:00:00,1.6809,1.6811,1.6806,1.6806,681500000.0
2006-05-19 07:05:00,1.6805,1.681,1.6804,1.6806,545200000.0
2006-05-19 07:10:00,1.6805,1.6805,1.68,1.68,681500000.0
2006-05-19 07:15:00,1.6802,1.681,1.6802,1.6807,681500000.0
2006-05-19 07:20:00,1.6806,1.6809,1.6805,1.6806,681500000.0
2006-05-19 07:25:00,1.6809,1.6813,1.6806,1.6806,681500000.0
2006-05-19 07:30:00,1.6805,1.6812,1.6805,1.6807,681500000.0
2006-05-19 07:35:00,1.6808,1.6809,1.6805,1.6809,681500000.0
2006-05-19 07:40:00,1.6808,1.6808,1.6804,1.6808,681500000.0
2006-05-19 07:45:00,1.6807,1.6811,1.6805,1.6809,681500000.0
2006-05-19 07:50:00,1.681,1.681,1.6805,1.6807,681500000.0
2006-05-19 07:55:00,1.6806,1.6806,1.68,1.68,681500000.0
2006-05-19 08:00:00,1.6805,1.6806,1.6799,1.6801,681500000.0
2006-05-19 08:05:00,1.68,1.6801,1.6791,1.6795,681500000.0
2006-05-19 08:10:00,1.6793,1.6799,1.6793,1.6798,681500000.0
2006-05-19 08:15:00,1.6799,1.6802,1.6798,1.6801,681500000.0
2006-05-19 08:20:00,1.68,1.6805,1.6798,1.6802,681500000.0
2006-05-19 08:25:00,1.6801,1.6807,1.68,1.6802,545200000.0
2006-05-19 08:30:00,1.6803,1.681,1.6802,1.6802,681500000.0
2006-05-19 08:35:00,1.6803,1.6805,1.6801,1.6802,545200000.0
2006-05-19 08:40:00,1.6803,1.6803,1.68,1.6802,545200000.0
2006-05-19 08:45:00,1.6801,1.681,1.6801,1.681,681500000.0
2006-05-19 08:50:00,1.6813,1.6814,1.6807,1.6809,681500000.0
2006-05-19 08:55:00,1.6814,1.6814,1.6802,1.6802,681500000.0
2006-05-19 09:00:00,1.6801,1.6801,1.6792,1.6794,681500000.0
2006-05-19 09:05:00,1.6796,1.6798,1.6784,1.6792,681500000.0
2006-05-19 09:10:00,1.6795,1.6797,1.6793,1.6794,681500000.0
2006-05-19 09:15:00,1.6796,1.6797,1.6792,1.6793,545200000.0
2006-05-19 09:20:00,1.6791,1.6798,1.679,1.6791,681500000.0
2006-05-19 09:25:00,1.6793,1.6798,1.6785,1.6785,681500000.0
2006-05-19 09:30:00,1.6784,1.6788,1.6776,1.6785,681500000.0
2006-05-19 09:35:00,1.6784,1.6785,1.6778,1.678,681500000.0
2006-05-19 09:40:00,1.6778,1.678,1.6772,1.6776,681500000.0
2006-05-19 09:45:00,1.6774,1.6776,1.6772,1.6775,681500000.0
2006-05-19 09:50:00,1.6774,1.6788,1.6773,1.6787,681500000.0
2006-05-19 09:55:00,1.6789,1.6805,1.6785,1.6803,681500000.0
2006-05-19 10:00:00,1.68,1.6801,1.6785,1.6785,681500000.0
2006-05-19 10:05:00,1.6786,1.6791,1.6779,1.6779,681500000.0
2006-05-19 10:10:00,1.6778,1.6791,1.6777,1.6784,681500000.0
2006-05-19 10:15:00,1.6787,1.679,1.6782,1.679,681500000.0
2006-05-19 10:20:00,1.6788,1.6797,1.6785,1.6791,681500000.0
2006-05-19 10:25:00,1.6793,1.6793,1.6779,1.6781,681500000.0
2006-05-19 10:30:00,1.6784,1.6789,1.6783,1.6789,545200000.0
2006-05-19 10:35:00,1.6788,1.6788,1.6781,1.6782,681500000.0
2006-05-19 10:40:00,1.6781,1.6781,1.6777,1.6781,681500000.0
2006-05-19 10:45:00,1.678,1.6786,1.678,1.6785,681500000.0
2006-05-19 10:50:00,1.6784,1.6784,1.6779,1.6779,681500000.0
2006-05-19 10:55:00,1.678,1.6782,1.6776,1.6782,681500000.0
2006-05-19 11:00:00,1.6781,1.6782,1.6773,1.6778,681500000.0
2006-05-19 11:05:00,1.678,1.6783,1.6775,1.6778,681500000.0
2006-05-19 11:10:00,1.6779,1.6779,1.6766,1.6777,681500000.0
2006-05-19 11:15:00,1.6779,1.6783,1.6777,1.678,681500000.0
2006-05-19 11:20:00,1.6781,1.6786,1.6781,1.6781,545200000.0
2006-05-19 11:25:00,1.678,1.678,1.6769,1.6769,681500000.0
2006-05-19 11:30:00,1.6768,1.6768,1.6762,1.6765,681500000.0
2006-05-19 11:35:00,1.6764,1.6764,1.6762,1.6764,681500000.0
2006-05-19 11:40:00,1.6763,1.6764,1.6757,1.6758,681500000.0
2006-05-19 11:45:00,1.6759,1.6759,1.6752,1.6752,681500000.0
2006-05-19 11:50:00,1.6751,1.6754,1.6742,1.6753,681500000.0
2006-05-19 11:55:00,1.6752,1.6759,1.675,1.6754,681500000.0
2006-05-19 12:00:00,1.6755,1.6759,1.6748,1.6755,681500000.0
2006-05-19 12:05:00,1.6753,1.6765,1.6751,1.6763,681500000.0
2006-05-19 12:10:00,1.6764,1.6766,1.6756,1.6763,681500000.0
2006-05-19 12:15:00,1.6764,1.6771,1.6762,1.6771,408900000.0
2006-05-19 12:20:00,1.6769,1.6774,1.6755,1.6758,681500000.0
2006-05-19 12:25:00,1.6759,1.6765,1.6757,1.6757,681500000.0
2006-05-19 12:30:00,1.6759,1.6764,1.6754,1.6764,681500000.0
2006-05-19 12:35:00,1.6766,1.6768,1.6763,1.6767,681500000.0
2006-05-19 12:40:00,1.6768,1.6771,1.6762,1.6763,681500000.0
2006-05-19 12:45:00,1.6762,1.6766,1.676,1.6761,681500000.0
2006-05-19 12:50:00,1.676,1.6776,1.6759,1.6772,681500000.0
2006-05-19 12:55:00,1.6773,1.6784,1.6769,1.6782,681500000.0
2006-05-19 13:00:00,1.6784,1.6787,1.6781,1.6785,681500000.0
2006-05-19 13:05:00,1.6784,1.6786,1.678,1.6784,681500000.0
2006-05-19 13:10:00,1.6782,1.6784,1.6779,1.6783,681500000.0
2006-05-19 13:15:00,1.6784,1.6784,1.6777,1.678,681500000.0
2006-05-19 13:20:00,1.6779,1.6781,1.6773,1.6773,681500000.0
2006-05-19 13:25:00,1.6774,1.6774,1.6765,1.6766,681500000.0
2006-05-19 13:30:00,1.6765,1.6766,1.6755,1.676,681500000.0
2006-05-19 13:35:00,1.6761,1.6763,1.6757,1.6758,681500000.0
2006-05-19 13:40:00,1.6759,1.6761,1.6755,1.6761,408900000.0
2006-05-19 13:45:00,1.6769,1.6769,1.6761,1.6762,545200000.0
2006-05-19 13:50:00,1.6764,1.6769,1.6764,1.6769,681500000.0
2006-05-19 13:55:00,1.6768,1.6772,1.6765,1.6772,681500000.0
2006-05-19 14:00:00,1.6771,1.6777,1.677,1.6773,681500000.0
2006-05-19 14:05:00,1.6774,1.6775,1.6769,1.677,681500000.0
2006-05-19 14:10:00,1.6769,1.6781,1.6769,1.6777,681500000.0
2006-05-19 14:15:00,1.6781,1.6781,1.6771,1.6775,681500000.0
2006-05-19 14:20:00,1.6776,1.6801,1.6775,1.6797,681500000.0
2006-05-19 14:25:00,1.6796,1.6814,1.6788,1.6807,681500000.0
2006-05-19 14:30:00,1.6806,1.6827,1.6806,1.6819,681500000.0
2006-05-19 14:35:00,1.6818,1.6829,1.6812,1.6826,681500000.0
2006-05-19 14:40:00,1.6827,1.6845,1.6822,1.6837,681500000.0
2006-05-19 14:45:00,1.6838,1.6857,1.6836,1.6855,681500000.0
2006-05-19 14:50:00,1.6856,1.6879,1.6851,1.6872,681500000.0
2006-05-19 14:55:00,1.6876,1.6886,1.6866,1.6876,681500000.0
2006-05-19 15:00:00,1.6877,1.6883,1.6841,1.6843,681500000.0
2006-05-19 15:05:00,1.6846,1.6853,1.6836,1.6847,681500000.0
2006-05-19 15:10:00,1.6846,1.6859,1.6843,1.6853,681500000.0
2006-05-19 15:15:00,1.6851,1.6864,1.6848,1.6856,681500000.0
2006-05-19 15:20:00,1.6855,1.6864,1.6854,1.6855,681500000.0
2006-05-19 15:25:00,1.6854,1.6877,1.6849,1.6873,681500000.0
2006-05-19 15:30:00,1.6875,1.6879,1.6864,1.6866,681500000.0
2006-05-19 15:35:00,1.6865,1.6872,1.6853,1.6858,681500000.0
2006-05-19 15:40:00,1.686,1.686,1.6846,1.6846,681500000.0
2006-05-19 15:45:00,1.6848,1.6858,1.6847,1.6847,681500000.0
2006-05-19 15:50:00,1.6846,1.6858,1.6845,1.6856,681500000.0
2006-05-19 15:55:00,1.6855,1.6861,1.6841,1.6841,681500000.0
2006-05-19 16:00:00,1.6842,1.6853,1.6839,1.6849,681500000.0
2006-05-19 16:05:00,1.685,1.685,1.683,1.6838,681500000.0
2006-05-19 16:10:00,1.6839,1.6851,1.6839,1.6846,681500000.0
2006-05-19 16:15:00,1.6848,1.6857,1.6845,1.685,681500000.0
2006-05-19 16:20:00,1.6849,1.6861,1.6847,1.6855,681500000.0
2006-05-19 16:25:00,1.6859,1.6875,1.685,1.6866,681500000.0
2006-05-19 16:30:00,1.6867,1.6877,1.6864,1.6872,681500000.0
2006-05-19 16:35:00,1.6873,1.6881,1.6867,1.6872,681500000.0
2006-05-19 16:40:00,1.6871,1.6877,1.6849,1.6854,681500000.0
2006-05-19 16:45:00,1.6855,1.687,1.6844,1.6851,681500000.0
2006-05-19 16:50:00,1.6852,1.6857,1.683,1.6833,681500000.0
2006-05-19 16:55:00,1.6832,1.6838,1.6825,1.6836,681500000.0
2006-05-19 17:00:00,1.6838,1.6845,1.6834,1.6839,681500000.0
2006-05-19 17:05:00,1.6837,1.6848,1.6835,1.6846,681500000.0
2006-05-19 17:10:00,1.6847,1.6856,1.6842,1.6844,681500000.0
2006-05-19 17:15:00,1.6845,1.6854,1.684,1.6845,681500000.0
2006-05-19 17:20:00,1.6844,1.6855,1.684,1.6852,681500000.0
2006-05-19 17:25:00,1.6853,1.6855,1.6835,1.6836,681500000.0
2006-05-19 17:30:00,1.6835,1.6837,1.6822,1.6831,681500000.0
2006-05-19 17:35:00,1.6829,1.6837,1.6824,1.6829,681500000.0
2006-05-19 17:40:00,1.6832,1.6847,1.6832,1.6837,681500000.0
2006-05-19 17:45:00,1.6836,1.6843,1.6827,1.683,681500000.0
2006-05-19 17:50:00,1.6831,1.6833,1.6828,1.6832,681500000.0
2006-05-19 17:55:00,1.6831,1.6847,1.6828,1.684,681500000.0
2006-05-19 18:00:00,1.6838,1.6847,1.6835,1.6839,681500000.0
2006-05-19 18:05:00,1.6841,1.6843,1.6835,1.6838,681500000.0
2006-05-19 18:10:00,1.6837,1.6837,1.6826,1.6829,681500000.0
2006-05-19 18:15:00,1.683,1.6834,1.6827,1.6834,681500000.0
2006-05-19 18:20:00,1.6833,1.6834,1.6818,1.6821,681500000.0
2006-05-19 18:25:00,1.6819,1.6833,1.6819,1.6828,681500000.0
2006-05-19 18:30:00,1.6827,1.6842,1.6826,1.6838,681500000.0
2006-05-19 18:35:00,1.6837,1.6845,1.6833,1.6835,681500000.0
2006-05-19 18:40:00,1.6837,1.6838,1.6829,1.6832,681500000.0
2006-05-19 18:45:00,1.6831,1.6835,1.6828,1.683,681500000.0
2006-05-19 18:50:00,1.6832,1.684,1.6832,1.6834,681500000.0
2006-05-19 18:55:00,1.6836,1.684,1.6831,1.6833,681500000.0
2006-05-19 19:00:00,1.6834,1.684,1.6831,1.6834,681500000.0
2006-05-19 19:05:00,1.6833,1.6847,1.6831,1.6846,681500000.0
2006-05-19 19:10:00,1.6847,1.6853,1.684,1.6846,681500000.0
2006-05-19 19:15:00,1.6845,1.6856,1.6842,1.6851,681500000.0
2006-05-19 19:20:00,1.6852,1.6857,1.6847,1.685,681500000.0
2006-05-19 19:25:00,1.6849,1.6862,1.6849,1.6859,681500000.0
2006-05-19 19:30:00,1.686,1.6862,1.6852,1.6853,681500000.0
2006-05-19 19:35:00,1.6855,1.6864,1.6854,1.686,681500000.0
2006-05-19 19:40:00,1.6858,1.6863,1.6855,1.6857,681500000.0
2006-05-19 19:45:00,1.6859,1.686,1.6852,1.6852,681500000.0
2006-05-19 19:50:00,1.6851,1.6863,1.6849,1.6863,681500000.0
2006-05-19 19:55:00,1.6865,1.6865,1.6858,1.6865,681500000.0
2006-05-19 20:00:00,1.6864,1.6871,1.6864,1.6868,681500000.0
2006-05-19 20:05:00,1.6867,1.6871,1.6865,1.6867,681500000.0
2006-05-19 20:10:00,1.6865,1.6868,1.6864,1.6864,545200000.0
2006-05-19 20:15:00,1.6865,1.6872,1.6865,1.6871,681500000.0
2006-05-19 20:20:00,1.6872,1.6872,1.6866,1.6868,681500000.0
2006-05-19 20:25:00,1.6867,1.6868,1.6863,1.6865,681500000.0
2006-05-19 20:30:00,1.6866,1.6866,1.6857,1.6865,545200000.0
2006-05-19 20:35:00,1.6866,1.6873,1.6863,1.6866,681500000.0
2006-05-19 20:40:00,1.6865,1.688,1.6865,1.6871,681500000.0
2006-05-19 20:45:00,1.6869,1.6875,1.6865,1.6868,681500000.0
2006-05-19 20:50:00,1.6869,1.6872,1.6863,1.6865,681500000.0
2006-05-19 20:55:00,1.6866,1.687,1.6862,1.6868,681500000.0
2006-05-19 21:00:00,1.6869,1.6869,1.6859,1.686,681500000.0
2006-05-19 21:05:00,1.6859,1.6864,1.6859,1.6862,681500000.0
2006-05-19 21:10:00,1.6863,1.6865,1.686,1.6862,681500000.0
2006-05-19 21:15:00,1.6861,1.6863,1.6856,1.6863,681500000.0
2006-05-19 21:20:00,1.6862,1.6865,1.686,1.6865,681500000.0
2006-05-19 21:25:00,1.6864,1.6864,1.686,1.686,681500000.0
2006-05-19 21:30:00,1.6859,1.6861,1.6858,1.6859,681500000.0
2006-05-19 21:35:00,1.686,1.6865,1.686,1.6861,681500000.0
2006-05-19 21:40:00,1.6862,1.6863,1.6858,1.686,681500000.0
2006-05-19 21:45:00,1.6859,1.686,1.6853,1.6853,681500000.0
2006-05-19 21:50:00,1.6854,1.6857,1.6848,1.685,681500000.0
2006-05-19 21:55:00,1.6853,1.6859,1.6852,1.6859,681500000.0
2006-05-19 22:00:00,1.686,1.6861,1.685,1.6852,681500000.0
2006-05-19 22:05:00,1.6854,1.6857,1.685,1.6856,681500000.0
2006-05-19 22:10:00,1.6854,1.6856,1.6845,1.6849,681500000.0
2006-05-19 22:15:00,1.6847,1.6851,1.6847,1.685,408900000.0
2006-05-19 22:20:00,1.6851,1.6853,1.6851,1.6853,408900000.0
2006-05-19 22:25:00,1.6855,1.6855,1.6851,1.6851,272600000.0
2006-05-19 22:30:00,1.6853,1.6853,1.6848,1.685,681500000.0
2006-05-19 22:35:00,1.6851,1.6854,1.6847,1.6847,681500000.0
2006-05-19 22:40:00,1.6849,1.6853,1.6849,1.6852,681500000.0
2006-05-19 22:45:00,1.6853,1.6857,1.6853,1.6856,545200000.0
2006-05-19 22:50:00,1.6857,1.6859,1.6847,1.6849,681500000.0
2006-05-19 22:55:00,1.6848,1.6849,1.6847,1.6847,681500000.0
2006-05-22 00:00:00,1.6872,1.6872,1.6868,1.6869,545200000.0
2006-05-22 00:05:00,1.687,1.687,1.6867,1.6868,681500000.0
2006-05-22 00:10:00,1.6867,1.687,1.6865,1.6866,681500000.0
2006-05-22 00:15:00,1.6867,1.6868,1.6866,1.6866,408900000.0
2006-05-22 00:20:00,1.6872,1.6872,1.6866,1.6869,681500000.0
2006-05-22 00:25:00,1.6867,1.6867,1.6864,1.6865,408900000.0
2006-05-22 00:30:00,1.6866,1.687,1.6861,1.6865,545200000.0
2006-05-22 00:35:00,1.6866,1.6866,1.6862,1.6864,545200000.0
2006-05-22 00:40:00,1.6865,1.6871,1.6865,1.6869,681500000.0
2006-05-22 00:45:00,1.6868,1.6872,1.6865,1.6866,681500000.0
2006-05-22 00:50:00,1.6867,1.6871,1.6867,1.6869,681500000.0
2006-05-22 00:55:00,1.687,1.687,1.6864,1.6867,681500000.0
2006-05-22 01:00:00,1.6868,1.6871,1.6867,1.6868,545200000.0
2006-05-22 01:05:00,1.6869,1.6871,1.6866,1.6871,545200000.0
2006-05-22 01:10:00,1.687,1.6874,1.6868,1.6869,545200000.0
2006-05-22 01:15:00,1.6867,1.6871,1.6867,1.687,681500000.0
2006-05-22 01:20:00,1.6869,1.6874,1.6869,1.687,681500000.0
2006-05-22 01:25:00,1.6869,1.6873,1.6866,1.6873,681500000.0
2006-05-22 01:30:00,1.6872,1.6876,1.6871,1.6873,681500000.0
2006-05-22 01:35:00,1.6874,1.6883,1.6874,1.6881,681500000.0
2006-05-22 01:40:00,1.6877,1.6883,1.6876,1.6881,681500000.0
2006-05-22 01:45:00,1.6882,1.6887,1.6881,1.6883,545200000.0
2006-05-22 01:50:00,1.6882,1.6886,1.6881,1.6882,545200000.0
2006-05-22 01:55:00,1.6881,1.6892,1.6879,1.6889,681500000.0
2006-05-22 02:00:00,1.689,1.6892,1.6887,1.689,681500000.0
2006-05-22 02:05:00,1.6889,1.6901,1.6887,1.6895,681500000.0
2006-05-22 02:10:00,1.6896,1.6898,1.6889,1.6889,681500000.0
2006-05-22 02:15:00,1.689,1.6891,1.6876,1.6883,681500000.0
2006-05-22 02:20:00,1.6882,1.6889,1.6878,1.6889,681500000.0
2006-05-22 02:25:00,1.6888,1.6893,1.6885,1.6893,681500000.0
2006-05-22 02:30:00,1.6892,1.6895,1.6889,1.6894,681500000.0
2006-05-22 02:35:00,1.6896,1.6902,1.6894,1.6898,681500000.0
2006-05-22 02:40:00,1.6896,1.6907,1.6895,1.6906,681500000.0
2006-05-22 02:45:00,1.6908,1.6908,1.69,1.6904,681500000.0
2006-05-22 02:50:00,1.6905,1.6917,1.6903,1.6914,681500000.0
2006-05-22 02:55:00,1.6923,1.6927,1.6903,1.6906,681500000.0
2006-05-22 03:00:00,1.6905,1.6907,1.69,1.6902,681500000.0
2006-05-22 03:05:00,1.6901,1.6909,1.6898,1.6903,681500000.0
2006-05-22 03:10:00,1.6901,1.6907,1.6894,1.6895,681500000.0
2006-05-22 03:15:00,1.6894,1.6906,1.6894,1.6906,681500000.0
2006-05-22 03:20:00,1.6905,1.6908,1.6897,1.6903,681500000.0
2006-05-22 03:25:00,1.6904,1.6905,1.6901,1.6903,681500000.0
2006-05-22 03:30:00,1.6904,1.6904,1.6897,1.6901,681500000.0
2006-05-22 03:35:00,1.6902,1.6904,1.6894,1.6895,681500000.0
2006-05-22 03:40:00,1.6894,1.6896,1.6891,1.6892,681500000.0
2006-05-22 03:45:00,1.6893,1.6897,1.6888,1.6892,681500000.0
2006-05-22 03:50:00,1.6891,1.6898,1.6891,1.6894,681500000.0
2006-05-22 03:55:00,1.6893,1.6897,1.689,1.6891,681500000.0
2006-05-22 04:00:00,1.6892,1.6893,1.6888,1.6891,681500000.0
2006-05-22 04:05:00,1.6892,1.6894,1.6889,1.6892,545200000.0
2006-05-22 04:10:00,1.6893,1.6901,1.6893,1.6899,681500000.0
2006-05-22 04:15:00,1.6898,1.69,1.6893,1.6896,681500000.0
2006-05-22 04:20:00,1.6897,1.6897,1.6882,1.6882,681500000.0
2006-05-22 04:25:00,1.6883,1.6892,1.6881,1.6888,681500000.0
2006-05-22 04:30:00,1.689,1.6904,1.6888,1.6902,681500000.0
2006-05-22 04:35:00,1.6903,1.6904,1.6896,1.69,681500000.0
2006-05-22 04:40:00,1.6899,1.6904,1.6898,1.69,681500000.0
2006-05-22 04:45:00,1.6901,1.6902,1.6898,1.6898,681500000.0
2006-05-22 04:50:00,1.6899,1.6905,1.6899,1.6903,681500000.0
2006-05-22 04:55:00,1.6904,1.6904,1.6898,1.6903,681500000.0
2006-05-22 05:00:00,1.6901,1.6905,1.6901,1.6905,545200000.0
2006-05-22 05:05:00,1.6904,1.6917,1.6902,1.6904,681500000.0
2006-05-22 05:10:00,1.6903,1.6907,1.6896,1.69,681500000.0
2006-05-22 05:15:00,1.6901,1.6902,1.6889,1.6897,681500000.0
2006-05-22 05:20:00,1.6898,1.6903,1.6891,1.6894,681500000.0
2006-05-22 05:25:00,1.6893,1.6897,1.6889,1.689,681500000.0
2006-05-22 05:30:00,1.6889,1.6902,1.6888,1.69,681500000.0
2006-05-22 05:35:00,1.6899,1.6907,1.6897,1.6905,681500000.0
2006-05-22 05:40:00,1.6904,1.6911,1.6902,1.691,681500000.0
2006-05-22 05:45:00,1.6909,1.6917,1.6908,1.6914,681500000.0
2006-05-22 05:50:00,1.6912,1.692,1.691,1.6911,681500000.0
2006-05-22 05:55:00,1.691,1.6916,1.6908,1.6916,681500000.0
2006-05-22 06:00:00,1.6918,1.6923,1.6915,1.6919,681500000.0
2006-05-22 06:05:00,1.692,1.6921,1.6916,1.6918,681500000.0
2006-05-22 06:10:00,1.6917,1.692,1.6917,1.6919,681500000.0
2006-05-22 06:15:00,1.692,1.6931,1.6917,1.6929,681500000.0
2006-05-22 06:20:00,1.6927,1.6941,1.6927,1.6934,681500000.0
2006-05-22 06:25:00,1.6935,1.6946,1.6932,1.6941,681500000.0
2006-05-22 06:30:00,1.694,1.694,1.6926,1.6928,681500000.0
2006-05-22 06:35:00,1.6931,1.6934,1.6926,1.6928,681500000.0
2006-05-22 06:40:00,1.6927,1.6931,1.6922,1.6931,681500000.0
2006-05-22 06:45:00,1.693,1.6937,1.693,1.6931,681500000.0
2006-05-22 06:50:00,1.6932,1.6937,1.693,1.6936,681500000.0
2006-05-22 06:55:00,1.6935,1.694,1.693,1.6936,681500000.0
2006-05-22 07:00:00,1.6937,1.6946,1.6934,1.6945,681500000.0
2006-05-22 07:05:00,1.6946,1.6946,1.6938,1.6943,681500000.0
2006-05-22 07:10:00,1.6942,1.6946,1.6941,1.6946,681500000.0
2006-05-22 07:15:00,1.6947,1.6951,1.6942,1.6945,681500000.0
2006-05-22 07:20:00,1.6944,1.6948,1.6941,1.6942,681500000.0
2006-05-22 07:25:00,1.6943,1.6947,1.6936,1.6937,681500000.0
2006-05-22 07:30:00,1.6936,1.6941,1.6933,1.6934,681500000.0
2006-05-22 07:35:00,1.6936,1.6939,1.6928,1.6939,681500000.0
2006-05-22 07:40:00,1.694,1.6949,1.6937,1.6947,681500000.0
2006-05-22 07:45:00,1.6946,1.6946,1.6931,1.6937,681500000.0
2006-05-22 07:50:00,1.6936,1.6944,1.693,1.6934,681500000.0
2006-05-22 07:55:00,1.6935,1.6941,1.6934,1.6938,681500000.0
2006-05-22 08:00:00,1.6939,1.6943,1.6935,1.6938,681500000.0
2006-05-22 08:05:00,1.6937,1.6941,1.6931,1.6941,681500000.0
2006-05-22 08:10:00,1.694,1.6949,1.6939,1.6948,681500000.0
2006-05-22 08:15:00,1.6949,1.6956,1.6944,1.6956,681500000.0
2006-05-22 08:20:00,1.6955,1.6968,1.695,1.6968,681500000.0
2006-05-22 08:25:00,1.6969,1.6972,1.6961,1.6967,681500000.0
2006-05-22 08:30:00,1.6968,1.6972,1.6962,1.6962,681500000.0
2006-05-22 08:35:00,1.6965,1.6977,1.6964,1.6974,681500000.0
2006-05-22 08:40:00,1.6973,1.6978,1.6964,1.6976,681500000.0
2006-05-22 08:45:00,1.6973,1.6988,1.6972,1.698,681500000.0
2006-05-22 08:50:00,1.6978,1.6991,1.6972,1.6978,681500000.0
2006-05-22 08:55:00,1.6977,1.6984,1.6967,1.6981,681500000.0
2006-05-22 09:00:00,1.6982,1.7003,1.6981,1.7,681500000.0
2006-05-22 09:05:00,1.6998,1.7015,1.6998,1.7007,681500000.0
2006-05-22 09:10:00,1.7006,1.7021,1.7003,1.7015,681500000.0
2006-05-22 09:15:00,1.7016,1.7028,1.7009,1.7025,681500000.0
2006-05-22 09:20:00,1.7024,1.7028,1.7012,1.7016,681500000.0
2006-05-22 09:25:00,1.7014,1.7023,1.7014,1.7017,681500000.0
2006-05-22 09:30:00,1.7016,1.7021,1.7007,1.7014,681500000.0
2006-05-22 09:35:00,1.7013,1.7019,1.7002,1.7003,681500000.0
2006-05-22 09:40:00,1.7005,1.7008,1.6989,1.6993,681500000.0
2006-05-22 09:45:00,1.6991,1.6995,1.6983,1.6994,681500000.0
2006-05-22 09:50:00,1.6993,1.7001,1.6989,1.6995,681500000.0
2006-05-22 09:55:00,1.6997,1.7013,1.6994,1.7011,681500000.0
2006-05-22 10:00:00,1.7012,1.7033,1.701,1.7025,681500000.0
2006-05-22 10:05:00,1.7022,1.7025,1.7014,1.7017,681500000.0
2006-05-22 10:10:00,1.7016,1.7017,1.7006,1.7009,681500000.0
2006-05-22 10:15:00,1.701,1.7019,1.7009,1.7017,681500000.0
2006-05-22 10:20:00,1.7018,1.7036,1.7014,1.7032,681500000.0
2006-05-22 10:25:00,1.7033,1.7038,1.7031,1.7036,681500000.0
2006-05-22 10:30:00,1.7037,1.7041,1.7026,1.7041,681500000.0
2006-05-22 10:35:00,1.7039,1.7051,1.7039,1.705,681500000.0
2006-05-22 10:40:00,1.7053,1.706,1.7049,1.705,681500000.0
2006-05-22 10:45:00,1.7049,1.7057,1.7047,1.7048,681500000.0
2006-05-22 10:50:00,1.7049,1.705,1.7039,1.7044,681500000.0
2006-05-22 10:55:00,1.7045,1.7048,1.7041,1.7041,681500000.0
2006-05-22 11:00:00,1.7042,1.7043,1.7033,1.7038,681500000.0
2006-05-22 11:05:00,1.7037,1.704,1.7032,1.7038,681500000.0
2006-05-22 11:10:00,1.7036,1.7036,1.7027,1.7034,681500000.0
2006-05-22 11:15:00,1.7035,1.7037,1.7031,1.7035,681500000.0
2006-05-22 11:20:00,1.7034,1.7037,1.7032,1.7034,681500000.0
2006-05-22 11:25:00,1.7035,1.7042,1.7033,1.704,681500000.0
2006-05-22 11:30:00,1.7039,1.7048,1.7037,1.7038,681500000.0
2006-05-22 11:35:00,1.7039,1.7045,1.7037,1.7041,681500000.0
2006-05-22 11:40:00,1.704,1.7042,1.7033,1.7033,681500000.0
2006-05-22 11:45:00,1.7032,1.7033,1.7024,1.7024,681500000.0
2006-05-22 11:50:00,1.7025,1.7026,1.7003,1.7012,681500000.0
2006-05-22 11:55:00,1.7013,1.7016,1.6993,1.6994,681500000.0
2006-05-22 12:00:00,1.6996,1.7006,1.6991,1.6997,681500000.0
2006-05-22 12:05:00,1.6996,1.7007,1.6991,1.7004,681500000.0
2006-05-22 12:10:00,1.7002,1.7006,1.6995,1.6996,681500000.0
2006-05-22 12:15:00,1.6997,1.6998,1.6992,1.6994,681500000.0
2006-05-22 12:20:00,1.6993,1.7014,1.6989,1.701,681500000.0
2006-05-22 12:25:00,1.7011,1.7022,1.7011,1.702,681500000.0
2006-05-22 12:30:00,1.7018,1.7026,1.7015,1.7021,681500000.0
2006-05-22 12:35:00,1.702,1.7024,1.7013,1.702,681500000.0
2006-05-22 12:40:00,1.7021,1.7023,1.7017,1.7018,681500000.0
2006-05-22 12:45:00,1.702,1.7022,1.7013,1.7017,681500000.0
2006-05-22 12:50:00,1.7015,1.7018,1.7008,1.7014,681500000.0
2006-05-22 12:55:00,1.7013,1.7028,1.7007,1.7024,681500000.0
2006-05-22 13:00:00,1.7025,1.7028,1.7022,1.7027,681500000.0
2006-05-22 13:05:00,1.7025,1.7027,1.7002,1.7008,681500000.0
2006-05-22 13:10:00,1.7009,1.7012,1.7002,1.7006,681500000.0
2006-05-22 13:15:00,1.7005,1.7009,1.7005,1.7008,681500000.0
2006-05-22 13:20:00,1.7007,1.7007,1.6997,1.7002,681500000.0
2006-05-22 13:25:00,1.7001,1.7009,1.6991,1.6994,681500000.0
2006-05-22 13:30:00,1.6995,1.6997,1.6993,1.6995,545200000.0
2006-05-22 13:35:00,1.6998,1.6999,1.6992,1.6995,681500000.0
2006-05-22 13:40:00,1.6996,1.6996,1.6991,1.6992,681500000.0
2006-05-22 13:45:00,1.6993,1.7001,1.6992,1.7001,681500000.0
2006-05-22 13:50:00,1.7,1.7,1.6995,1.6997,545200000.0
2006-05-22 13:55:00,1.6996,1.6997,1.6988,1.6988,681500000.0
2006-05-22 14:00:00,1.699,1.6992,1.6983,1.6987,681500000.0
2006-05-22 14:05:00,1.6988,1.6994,1.6985,1.6991,681500000.0
2006-05-22 14:10:00,1.699,1.6991,1.6968,1.6984,681500000.0
2006-05-22 14:15:00,1.6985,1.6995,1.6981,1.6995,681500000.0
2006-05-22 14:20:00,1.6996,1.7022,1.6994,1.7016,681500000.0
2006-05-22 14:25:00,1.7013,1.7013,1.6997,1.7003,681500000.0
2006-05-22 14:30:00,1.7001,1.7016,1.7,1.701,681500000.0
2006-05-22 14:35:00,1.7009,1.7016,1.7008,1.701,681500000.0
2006-05-22 14:40:00,1.7011,1.7045,1.7011,1.7033,681500000.0
2006-05-22 14:45:00,1.7035,1.7039,1.7026,1.7033,681500000.0
2006-05-22 14:50:00,1.7034,1.7035,1.7024,1.7026,681500000.0
2006-05-22 14:55:00,1.7025,1.7033,1.702,1.7027,681500000.0
2006-05-22 15:00:00,1.7024,1.7026,1.7016,1.7023,681500000.0
2006-05-22 15:05:00,1.7021,1.7028,1.702,1.7025,681500000.0
2006-05-22 15:10:00,1.7026,1.7031,1.7018,1.7027,681500000.0
2006-05-22 15:15:00,1.7026,1.7029,1.7019,1.7022,681500000.0
2006-05-22 15:20:00,1.702,1.7023,1.7015,1.7019,681500000.0
2006-05-22 15:25:00,1.702,1.7043,1.7019,1.704,681500000.0
2006-05-22 15:30:00,1.7042,1.7044,1.7037,1.7039,681500000.0
2006-05-22 15:35:00,1.704,1.7051,1.7039,1.7046,681500000.0
2006-05-22 15:40:00,1.7047,1.7055,1.7045,1.7053,681500000.0
2006-05-22 15:45:00,1.7052,1.7069,1.7052,1.7064,681500000.0
2006-05-22 15:50:00,1.7066,1.7066,1.705,1.7054,681500000.0
2006-05-22 15:55:00,1.7052,1.7063,1.7048,1.7051,681500000.0
2006-05-22 16:00:00,1.7052,1.7052,1.703,1.7031,681500000.0
2006-05-22 16:05:00,1.703,1.7036,1.7025,1.7027,681500000.0
2006-05-22 16:10:00,1.7026,1.703,1.7022,1.7028,681500000.0
2006-05-22 16:15:00,1.7026,1.7032,1.7019,1.703,681500000.0
2006-05-22 16:20:00,1.7029,1.7042,1.7027,1.704,681500000.0
2006-05-22 16:25:00,1.7039,1.706,1.7035,1.7056,681500000.0
2006-05-22 16:30:00,1.7054,1.706,1.7048,1.7052,681500000.0
2006-05-22 16:35:00,1.7053,1.7055,1.7041,1.7041,681500000.0
2006-05-22 16:40:00,1.7043,1.7048,1.7032,1.7047,681500000.0
2006-05-22 16:45:00,1.7045,1.7053,1.7044,1.7051,681500000.0
2006-05-22 16:50:00,1.7052,1.7058,1.7047,1.7055,681500000.0
2006-05-22 16:55:00,1.7057,1.707,1.7052,1.7067,681500000.0
2006-05-22 17:00:00,1.7069,1.7077,1.7066,1.7073,681500000.0
2006-05-22 17:05:00,1.7074,1.71,1.7069,1.7087,681500000.0
2006-05-22 17:10:00,1.7088,1.7099,1.7086,1.7094,681500000.0
2006-05-22 17:15:00,1.7093,1.7102,1.7075,1.7078,681500000.0
2006-05-22 17:20:00,1.7077,1.7082,1.7069,1.707,681500000.0
2006-05-22 17:25:00,1.7071,1.7078,1.7059,1.7059,681500000.0
2006-05-22 17:30:00,1.706,1.7064,1.7054,1.7058,681500000.0
2006-05-22 17:35:00,1.7059,1.7076,1.7057,1.707,681500000.0
2006-05-22 17:40:00,1.7068,1.708,1.7068,1.7072,681500000.0
2006-05-22 17:45:00,1.7073,1.7085,1.7071,1.7085,681500000.0
2006-05-22 17:50:00,1.7084,1.7097,1.7084,1.7093,681500000.0
2006-05-22 17:55:00,1.7094,1.7113,1.7094,1.7105,681500000.0
2006-05-22 18:00:00,1.7103,1.7114,1.7102,1.7105,681500000.0
2006-05-22 18:05:00,1.7106,1.7108,1.7092,1.7094,681500000.0
2006-05-22 18:10:00,1.7095,1.7096,1.7078,1.708,681500000.0
2006-05-22 18:15:00,1.7081,1.7081,1.7068,1.707,681500000.0
2006-05-22 18:20:00,1.7071,1.708,1.7069,1.7071,681500000.0
2006-05-22 18:25:00,1.7072,1.7079,1.7069,1.7074,681500000.0
2006-05-22 18:30:00,1.7072,1.7073,1.7064,1.7068,681500000.0
2006-05-22 18:35:00,1.7069,1.7072,1.7067,1.7069,681500000.0
2006-05-22 18:40:00,1.7068,1.7073,1.7065,1.7067,681500000.0
2006-05-22 18:45:00,1.7066,1.7076,1.7064,1.7066,681500000.0
2006-05-22 18:50:00,1.7065,1.7067,1.7058,1.706,681500000.0
2006-05-22 18:55:00,1.7061,1.7072,1.7061,1.7066,681500000.0
2006-05-22 19:00:00,1.7065,1.7066,1.7053,1.7059,545200000.0
2006-05-22 19:05:00,1.7057,1.7058,1.7052,1.7054,681500000.0
2006-05-22 19:10:00,1.7055,1.7062,1.7053,1.7061,681500000.0
2006-05-22 19:15:00,1.7062,1.707,1.7061,1.7064,681500000.0
2006-05-22 19:20:00,1.7063,1.7068,1.7063,1.7065,681500000.0
2006-05-22 19:25:00,1.7063,1.7066,1.7061,1.7063,681500000.0
2006-05-22 19:30:00,1.7062,1.7064,1.7059,1.7062,681500000.0
2006-05-22 19:35:00,1.7059,1.7061,1.7051,1.7056,681500000.0
2006-05-22 19:40:00,1.7057,1.7063,1.7055,1.706,681500000.0
2006-05-22 19:45:00,1.7059,1.7065,1.7058,1.7061,681500000.0
2006-05-22 19:50:00,1.7062,1.7066,1.7059,1.7065,681500000.0
2006-05-22 19:55:00,1.7064,1.7071,1.7064,1.7069,681500000.0
2006-05-22 20:00:00,1.7068,1.7085,1.7067,1.7082,681500000.0
2006-05-22 20:05:00,1.7085,1.7104,1.7081,1.7101,681500000.0
2006-05-22 20:10:00,1.71,1.711,1.7097,1.7106,681500000.0
2006-05-22 20:15:00,1.7107,1.7107,1.7089,1.7091,681500000.0
2006-05-22 20:20:00,1.7089,1.7097,1.7089,1.7093,681500000.0
2006-05-22 20:25:00,1.7092,1.7094,1.7084,1.7084,681500000.0
2006-05-22 20:30:00,1.7085,1.7094,1.7085,1.7087,681500000.0
2006-05-22 20:35:00,1.709,1.709,1.707,1.707,681500000.0
2006-05-22 20:40:00,1.7069,1.7073,1.7065,1.7066,681500000.0
2006-05-22 20:45:00,1.7065,1.7078,1.7064,1.7069,681500000.0
2006-05-22 20:50:00,1.7068,1.7079,1.7068,1.7074,681500000.0
2006-05-22 20:55:00,1.7073,1.7078,1.7071,1.7071,681500000.0
2006-05-22 21:00:00,1.7074,1.7074,1.7068,1.7069,681500000.0
2006-05-22 21:05:00,1.7068,1.7074,1.7066,1.7073,681500000.0
2006-05-22 21:10:00,1.7074,1.7076,1.7072,1.7074,681500000.0
2006-05-22 21:15:00,1.7073,1.7077,1.7071,1.7076,681500000.0
2006-05-22 21:20:00,1.7077,1.7083,1.7075,1.7081,681500000.0
2006-05-22 21:25:00,1.7082,1.7082,1.7072,1.7078,681500000.0
2006-05-22 21:30:00,1.7077,1.7081,1.7075,1.7081,681500000.0
2006-05-22 21:35:00,1.708,1.7082,1.7076,1.7077,681500000.0
2006-05-22 21:40:00,1.7078,1.7081,1.7077,1.7079,681500000.0
2006-05-22 21:45:00,1.708,1.7085,1.7077,1.7084,545200000.0
2006-05-22 21:50:00,1.7085,1.7087,1.7082,1.7087,681500000.0
2006-05-22 21:55:00,1.7086,1.709,1.7079,1.7082,681500000.0
2006-05-22 22:00:00,1.708,1.7084,1.7074,1.7084,681500000.0
2006-05-22 22:05:00,1.7081,1.7085,1.7076,1.708,681500000.0
2006-05-22 22:10:00,1.7079,1.708,1.7074,1.7075,681500000.0
2006-05-22 22:15:00,1.7076,1.708,1.7066,1.7066,681500000.0
2006-05-22 22:20:00,1.7065,1.707,1.7064,1.7069,681500000.0
2006-05-22 22:25:00,1.707,1.7074,1.7065,1.7073,681500000.0
2006-05-22 22:30:00,1.7075,1.7075,1.7063,1.7064,681500000.0
2006-05-22 22:35:00,1.7063,1.7068,1.706,1.7065,545200000.0
2006-05-22 22:40:00,1.7063,1.707,1.7062,1.707,681500000.0
2006-05-22 22:45:00,1.7071,1.7073,1.7068,1.7069,681500000.0
2006-05-22 22:50:00,1.7068,1.7073,1.7068,1.7072,681500000.0
2006-05-22 22:55:00,1.7073,1.7074,1.7063,1.7063,681500000.0
2006-05-22 23:00:00,1.7064,1.7067,1.7049,1.7057,681500000.0
2006-05-22 23:05:00,1.7058,1.7059,1.7051,1.7053,681500000.0
2006-05-22 23:10:00,1.7055,1.7057,1.7047,1.7051,681500000.0
2006-05-22 23:15:00,1.7054,1.7057,1.7048,1.7053,681500000.0
2006-05-22 23:20:00,1.7054,1.7057,1.7052,1.7052,681500000.0
2006-05-22 23:25:00,1.7051,1.7056,1.7049,1.7053,681500000.0
2006-05-22 23:30:00,1.7056,1.7057,1.7049,1.705,681500000.0
2006-05-22 23:35:00,1.7051,1.7064,1.7051,1.7061,681500000.0
2006-05-22 23:40:00,1.7062,1.7063,1.7054,1.7062,681500000.0
2006-05-22 23:45:00,1.7063,1.7067,1.7059,1.7067,681500000.0
2006-05-22 23:50:00,1.7066,1.7068,1.7058,1.706,681500000.0
2006-05-22 23:55:00,1.7061,1.7062,1.705,1.7051,681500000.0
2006-05-23 00:00:00,1.7052,1.7053,1.7048,1.705,681500000.0
2006-05-23 00:05:00,1.7049,1.7054,1.7046,1.7052,681500000.0
2006-05-23 00:10:00,1.7049,1.7051,1.7033,1.7038,545200000.0
2006-05-23 00:15:00,1.7037,1.7051,1.7037,1.7051,545200000.0
2006-05-23 00:20:00,1.7049,1.7054,1.7046,1.7046,545200000.0
2006-05-23 00:25:00,1.7047,1.7051,1.7042,1.7047,681500000.0
2006-05-23 00:30:00,1.7046,1.7048,1.7044,1.7047,681500000.0
2006-05-23 00:35:00,1.7049,1.7049,1.7046,1.7047,545200000.0
2006-05-23 00:40:00,1.7048,1.7054,1.7048,1.7054,545200000.0
2006-05-23 00:45:00,1.7056,1.7062,1.7052,1.706,408900000.0
2006-05-23 00:50:00,1.7059,1.7073,1.7059,1.7059,681500000.0
2006-05-23 00:55:00,1.706,1.7061,1.7053,1.7057,681500000.0
2006-05-23 01:00:00,1.7055,1.7066,1.7053,1.7057,681500000.0
2006-05-23 01:05:00,1.7058,1.7067,1.7056,1.7064,681500000.0
2006-05-23 01:10:00,1.7066,1.7068,1.7059,1.7062,681500000.0
2006-05-23 01:15:00,1.7061,1.7066,1.7055,1.7057,681500000.0
2006-05-23 01:20:00,1.7058,1.7065,1.7058,1.7062,681500000.0
2006-05-23 01:25:00,1.7061,1.7065,1.7061,1.7061,681500000.0
2006-05-23 01:30:00,1.706,1.7069,1.7057,1.706,681500000.0
2006-05-23 01:35:00,1.7061,1.7067,1.7058,1.7066,681500000.0
2006-05-23 01:40:00,1.7065,1.7078,1.7065,1.7077,681500000.0
2006-05-23 01:45:00,1.7075,1.7075,1.7067,1.7072,681500000.0
2006-05-23 01:50:00,1.7073,1.7075,1.7063,1.7066,681500000.0
2006-05-23 01:55:00,1.7065,1.7073,1.7064,1.707,681500000.0
2006-05-23 02:00:00,1.7071,1.7072,1.7066,1.7067,681500000.0
2006-05-23 02:05:00,1.7066,1.7069,1.706,1.7068,681500000.0
2006-05-23 02:10:00,1.7065,1.7072,1.7063,1.7065,681500000.0
2006-05-23 02:15:00,1.7066,1.7066,1.7057,1.7057,681500000.0
2006-05-23 02:20:00,1.7059,1.7071,1.7059,1.7071,681500000.0
2006-05-23 02:25:00,1.707,1.7073,1.7067,1.7073,681500000.0
2006-05-23 02:30:00,1.7076,1.7076,1.7068,1.7075,681500000.0
2006-05-23 02:35:00,1.7074,1.7078,1.7073,1.7078,681500000.0
2006-05-23 02:40:00,1.7077,1.7079,1.7073,1.7075,681500000.0
2006-05-23 02:45:00,1.7076,1.7083,1.7074,1.7077,681500000.0
2006-05-23 02:50:00,1.7075,1.7079,1.7069,1.7074,681500000.0
2006-05-23 02:55:00,1.7075,1.7077,1.7067,1.7076,681500000.0
2006-05-23 03:00:00,1.7075,1.7081,1.7072,1.7075,681500000.0
2006-05-23 03:05:00,1.7076,1.7081,1.7075,1.7079,681500000.0
2006-05-23 03:10:00,1.7078,1.7085,1.7076,1.7083,681500000.0
2006-05-23 03:15:00,1.7085,1.7098,1.707,1.7083,681500000.0
2006-05-23 03:20:00,1.7082,1.7085,1.7075,1.7077,681500000.0
2006-05-23 03:25:00,1.7078,1.7087,1.7077,1.7086,681500000.0
2006-05-23 03:30:00,1.7085,1.7087,1.7065,1.7068,681500000.0
2006-05-23 03:35:00,1.7069,1.7069,1.7059,1.706,681500000.0
2006-05-23 03:40:00,1.7059,1.7065,1.7054,1.7062,681500000.0
2006-05-23 03:45:00,1.7064,1.7067,1.7059,1.7062,681500000.0
2006-05-23 03:50:00,1.7061,1.7071,1.7059,1.7064,681500000.0
2006-05-23 03:55:00,1.7062,1.7066,1.7062,1.7064,681500000.0
2006-05-23 04:00:00,1.7065,1.7065,1.7059,1.7062,681500000.0
2006-05-23 04:05:00,1.7061,1.7064,1.7056,1.706,681500000.0
2006-05-23 04:10:00,1.7059,1.706,1.7054,1.7056,408900000.0
2006-05-23 04:15:00,1.7057,1.7061,1.7047,1.7051,681500000.0
2006-05-23 04:20:00,1.7054,1.7062,1.7054,1.7061,681500000.0
2006-05-23 04:25:00,1.7062,1.7064,1.7056,1.7059,681500000.0
2006-05-23 04:30:00,1.706,1.7062,1.7046,1.7048,681500000.0
2006-05-23 04:35:00,1.705,1.7053,1.7048,1.7051,681500000.0
2006-05-23 04:40:00,1.705,1.7054,1.705,1.7053,545200000.0
2006-05-23 04:45:00,1.7051,1.7053,1.7046,1.7046,681500000.0
2006-05-23 04:50:00,1.7047,1.705,1.7044,1.7048,681500000.0
2006-05-23 04:55:00,1.7045,1.7054,1.7045,1.7051,681500000.0
2006-05-23 05:00:00,1.705,1.7051,1.7045,1.705,681500000.0
2006-05-23 05:05:00,1.7049,1.7055,1.7048,1.7055,545200000.0
2006-05-23 05:10:00,1.7056,1.7062,1.7056,1.7057,545200000.0
2006-05-23 05:15:00,1.7058,1.7064,1.7058,1.7063,545200000.0
2006-05-23 05:20:00,1.7061,1.7065,1.7054,1.7057,545200000.0
2006-05-23 05:25:00,1.7058,1.7068,1.7058,1.7065,681500000.0
2006-05-23 05:30:00,1.7063,1.7067,1.7063,1.7064,681500000.0
2006-05-23 05:35:00,1.7063,1.7067,1.706,1.7061,681500000.0
2006-05-23 05:40:00,1.7062,1.7064,1.7061,1.7062,681500000.0
2006-05-23 05:45:00,1.706,1.7065,1.706,1.7062,681500000.0
2006-05-23 05:50:00,1.7061,1.7075,1.7061,1.7072,681500000.0
2006-05-23 05:55:00,1.707,1.7076,1.7069,1.7076,681500000.0
2006-05-23 06:00:00,1.7075,1.7082,1.7075,1.708,681500000.0
2006-05-23 06:05:00,1.7079,1.708,1.7072,1.7073,681500000.0
2006-05-23 06:10:00,1.7074,1.7083,1.7074,1.7082,681500000.0
2006-05-23 06:15:00,1.7084,1.7093,1.708,1.7088,681500000.0
2006-05-23 06:20:00,1.7087,1.7089,1.7082,1.7087,681500000.0
2006-05-23 06:25:00,1.7085,1.7085,1.7079,1.7082,681500000.0
2006-05-23 06:30:00,1.7081,1.7088,1.7081,1.7088,681500000.0
2006-05-23 06:35:00,1.7089,1.7101,1.7084,1.7094,681500000.0
2006-05-23 06:40:00,1.7096,1.7097,1.7083,1.7089,681500000.0
2006-05-23 06:45:00,1.709,1.7098,1.7081,1.7089,681500000.0
2006-05-23 06:50:00,1.7088,1.7101,1.7082,1.7088,681500000.0
2006-05-23 06:55:00,1.7087,1.7091,1.708,1.7085,681500000.0
2006-05-23 07:00:00,1.7083,1.7084,1.7076,1.708,681500000.0
2006-05-23 07:05:00,1.7078,1.7087,1.7077,1.7081,681500000.0
2006-05-23 07:10:00,1.708,1.7085,1.7077,1.7082,681500000.0
2006-05-23 07:15:00,1.7081,1.7089,1.7077,1.7079,681500000.0
2006-05-23 07:20:00,1.708,1.7089,1.7078,1.7086,681500000.0
2006-05-23 07:25:00,1.7088,1.7088,1.7083,1.7085,681500000.0
2006-05-23 07:30:00,1.7086,1.709,1.7073,1.7074,681500000.0
2006-05-23 07:35:00,1.7075,1.7075,1.7064,1.707,681500000.0
2006-05-23 07:40:00,1.7067,1.7071,1.7061,1.7061,681500000.0
2006-05-23 07:45:00,1.7063,1.7065,1.7056,1.7059,681500000.0
2006-05-23 07:50:00,1.7057,1.7064,1.7052,1.7053,681500000.0
2006-05-23 07:55:00,1.7051,1.7057,1.7044,1.7055,681500000.0
2006-05-23 08:00:00,1.7054,1.7057,1.7049,1.7054,681500000.0
2006-05-23 08:05:00,1.7051,1.7059,1.7048,1.7052,681500000.0
2006-05-23 08:10:00,1.7053,1.7057,1.7049,1.705,681500000.0
2006-05-23 08:15:00,1.7051,1.7054,1.7048,1.7048,681500000.0
2006-05-23 08:20:00,1.705,1.7061,1.7047,1.7054,681500000.0
2006-05-23 08:25:00,1.7053,1.7056,1.7048,1.7052,681500000.0
2006-05-23 08:30:00,1.7054,1.7074,1.7054,1.7068,681500000.0
2006-05-23 08:35:00,1.7069,1.7071,1.7062,1.7063,681500000.0
2006-05-23 08:40:00,1.7066,1.7068,1.7059,1.7059,681500000.0
2006-05-23 08:45:00,1.706,1.7065,1.7058,1.7061,681500000.0
2006-05-23 08:50:00,1.7062,1.7068,1.7061,1.7064,681500000.0
2006-05-23 08:55:00,1.7063,1.7065,1.7058,1.7065,681500000.0
2006-05-23 09:00:00,1.7064,1.7069,1.7057,1.706,681500000.0
2006-05-23 09:05:00,1.7059,1.7063,1.7056,1.7059,681500000.0
2006-05-23 09:10:00,1.7062,1.7065,1.7057,1.7064,681500000.0
2006-05-23 09:15:00,1.7063,1.7067,1.7059,1.7062,681500000.0
2006-05-23 09:20:00,1.7063,1.7063,1.7046,1.7046,681500000.0
2006-05-23 09:25:00,1.7047,1.7049,1.7034,1.7036,681500000.0
2006-05-23 09:30:00,1.7038,1.7038,1.7019,1.7023,681500000.0
2006-05-23 09:35:00,1.7019,1.7032,1.7015,1.7024,681500000.0
2006-05-23 09:40:00,1.7025,1.7028,1.7018,1.702,681500000.0
2006-05-23 09:45:00,1.7021,1.7026,1.7001,1.7008,681500000.0
2006-05-23 09:50:00,1.7007,1.7008,1.6988,1.6992,681500000.0
2006-05-23 09:55:00,1.6991,1.7006,1.6988,1.7003,681500000.0
2006-05-23 10:00:00,1.7004,1.7008,1.6999,1.7006,681500000.0
2006-05-23 10:05:00,1.7005,1.7005,1.6997,1.7002,681500000.0
2006-05-23 10:10:00,1.7003,1.7003,1.6977,1.6984,681500000.0
2006-05-23 10:15:00,1.6982,1.6995,1.6982,1.6989,681500000.0
2006-05-23 10:20:00,1.699,1.6994,1.6986,1.6993,681500000.0
2006-05-23 10:25:00,1.6994,1.7001,1.6992,1.6996,681500000.0
2006-05-23 10:30:00,1.6997,1.6998,1.699,1.6998,681500000.0
2006-05-23 10:35:00,1.6999,1.7,1.6992,1.6993,681500000.0
2006-05-23 10:40:00,1.6994,1.6997,1.6989,1.6996,681500000.0
2006-05-23 10:45:00,1.6997,1.7004,1.6992,1.7001,681500000.0
2006-05-23 10:50:00,1.6999,1.7004,1.6997,1.6997,681500000.0
2006-05-23 10:55:00,1.6999,1.7006,1.6994,1.6995,681500000.0
2006-05-23 11:00:00,1.6994,1.7004,1.6993,1.7004,681500000.0
2006-05-23 11:05:00,1.7001,1.7008,1.6991,1.6995,681500000.0
2006-05-23 11:10:00,1.6996,1.7005,1.699,1.6992,681500000.0
2006-05-23 11:15:00,1.6993,1.6995,1.6985,1.6991,681500000.0
2006-05-23 11:20:00,1.699,1.6996,1.6981,1.6984,681500000.0
2006-05-23 11:25:00,1.6983,1.6994,1.6983,1.6993,681500000.0
2006-05-23 11:30:00,1.6995,1.7009,1.699,1.7006,681500000.0
2006-05-23 11:35:00,1.7008,1.701,1.7002,1.7005,681500000.0
2006-05-23 11:40:00,1.7004,1.7006,1.6998,1.7006,681500000.0
2006-05-23 11:45:00,1.7007,1.7024,1.7006,1.7024,681500000.0
2006-05-23 11:50:00,1.7023,1.7025,1.7017,1.7022,681500000.0
2006-05-23 11:55:00,1.702,1.7025,1.7015,1.7022,681500000.0
2006-05-23 12:00:00,1.7023,1.7028,1.7021,1.7027,681500000.0
2006-05-23 12:05:00,1.7026,1.7026,1.7012,1.7015,681500000.0
2006-05-23 12:10:00,1.7014,1.7017,1.7011,1.7016,681500000.0
2006-05-23 12:15:00,1.7017,1.7017,1.7,1.7004,681500000.0
2006-05-23 12:20:00,1.7005,1.701,1.7003,1.7009,681500000.0
2006-05-23 12:25:00,1.7008,1.7017,1.7006,1.7012,681500000.0
2006-05-23 12:30:00,1.701,1.7021,1.701,1.7019,681500000.0
2006-05-23 12:35:00,1.7021,1.7029,1.7019,1.7026,681500000.0
2006-05-23 12:40:00,1.7025,1.7027,1.702,1.7021,681500000.0
2006-05-23 12:45:00,1.702,1.703,1.7017,1.7023,681500000.0
2006-05-23 12:50:00,1.7022,1.7024,1.7015,1.7019,681500000.0
2006-05-23 12:55:00,1.702,1.7025,1.7013,1.7013,681500000.0
2006-05-23 13:00:00,1.7014,1.7021,1.7007,1.7019,681500000.0
2006-05-23 13:05:00,1.702,1.7023,1.7018,1.7021,681500000.0
2006-05-23 13:10:00,1.702,1.7029,1.7018,1.7019,681500000.0
2006-05-23 13:15:00,1.7018,1.7022,1.7017,1.702,681500000.0
2006-05-23 13:20:00,1.7021,1.7021,1.7016,1.7017,681500000.0
2006-05-23 13:25:00,1.7016,1.7021,1.7014,1.7017,681500000.0
2006-05-23 13:30:00,1.7018,1.7023,1.7016,1.7023,681500000.0
2006-05-23 13:35:00,1.7021,1.7025,1.7018,1.7023,681500000.0
2006-05-23 13:40:00,1.7021,1.7023,1.7017,1.702,681500000.0
2006-05-23 13:45:00,1.7019,1.7027,1.7014,1.7019,681500000.0
2006-05-23 13:50:00,1.7018,1.702,1.7012,1.7014,681500000.0
2006-05-23 13:55:00,1.7012,1.7014,1.7005,1.7006,681500000.0
2006-05-23 14:00:00,1.7008,1.701,1.7001,1.7003,681500000.0
2006-05-23 14:05:00,1.7004,1.7006,1.6999,1.7003,681500000.0
2006-05-23 14:10:00,1.7002,1.7003,1.699,1.6994,681500000.0
2006-05-23 14:15:00,1.6992,1.6996,1.6988,1.6993,681500000.0
2006-05-23 14:20:00,1.6992,1.7017,1.6992,1.7016,681500000.0
2006-05-23 14:25:00,1.7015,1.7032,1.7014,1.7027,681500000.0
2006-05-23 14:30:00,1.7026,1.7039,1.7023,1.7033,681500000.0
2006-05-23 14:35:00,1.7034,1.7049,1.7032,1.7035,681500000.0
2006-05-23 14:40:00,1.7034,1.7043,1.7033,1.7035,681500000.0
2006-05-23 14:45:00,1.7034,1.7038,1.7033,1.7037,681500000.0
2006-05-23 14:50:00,1.7036,1.7042,1.7035,1.7039,681500000.0
2006-05-23 14:55:00,1.704,1.7053,1.704,1.705,681500000.0
2006-05-23 15:00:00,1.7047,1.7053,1.7043,1.7045,681500000.0
2006-05-23 15:05:00,1.7044,1.7048,1.7033,1.7035,681500000.0
2006-05-23 15:10:00,1.7036,1.704,1.7029,1.7032,681500000.0
2006-05-23 15:15:00,1.7031,1.7034,1.7027,1.7029,681500000.0
2006-05-23 15:20:00,1.7031,1.7034,1.7021,1.7023,681500000.0
2006-05-23 15:25:00,1.7024,1.703,1.7018,1.7021,681500000.0
2006-05-23 15:30:00,1.7018,1.7027,1.7015,1.7019,681500000.0
2006-05-23 15:35:00,1.7017,1.7024,1.7004,1.7007,681500000.0
2006-05-23 15:40:00,1.7009,1.7019,1.7005,1.7017,681500000.0
2006-05-23 15:45:00,1.7015,1.7016,1.7009,1.7013,681500000.0
2006-05-23 15:50:00,1.7014,1.7018,1.7004,1.7005,681500000.0
2006-05-23 15:55:00,1.7004,1.7014,1.6996,1.7011,681500000.0
2006-05-23 16:00:00,1.7012,1.7024,1.7005,1.7021,681500000.0
2006-05-23 16:05:00,1.702,1.7024,1.7006,1.7008,681500000.0
2006-05-23 16:10:00,1.7009,1.7017,1.7005,1.7008,681500000.0
2006-05-23 16:15:00,1.7007,1.7016,1.7004,1.7016,681500000.0
2006-05-23 16:20:00,1.7017,1.7022,1.7008,1.702,681500000.0
2006-05-23 16:25:00,1.7019,1.7029,1.7015,1.7023,681500000.0
2006-05-23 16:30:00,1.7024,1.7036,1.7022,1.7034,681500000.0
2006-05-23 16:35:00,1.7032,1.7034,1.7021,1.7023,681500000.0
2006-05-23 16:40:00,1.7024,1.7027,1.7008,1.7011,681500000.0
2006-05-23 16:45:00,1.7013,1.7014,1.7002,1.7003,681500000.0
2006-05-23 16:50:00,1.7004,1.7009,1.6998,1.7003,681500000.0
2006-05-23 16:55:00,1.7002,1.7012,1.6999,1.7011,681500000.0
2006-05-23 17:00:00,1.7009,1.7013,1.7004,1.7008,681500000.0
2006-05-23 17:05:00,1.7009,1.7011,1.6984,1.6996,681500000.0
2006-05-23 17:10:00,1.6997,1.701,1.6991,1.7002,681500000.0
2006-05-23 17:15:00,1.7004,1.702,1.7001,1.7016,681500000.0
2006-05-23 17:20:00,1.7017,1.702,1.701,1.7017,681500000.0
2006-05-23 17:25:00,1.7014,1.7017,1.7005,1.7017,681500000.0
2006-05-23 17:30:00,1.7016,1.7022,1.701,1.7011,681500000.0
2006-05-23 17:35:00,1.7012,1.7024,1.701,1.7018,681500000.0
2006-05-23 17:40:00,1.7019,1.703,1.7019,1.7026,681500000.0
2006-05-23 17:45:00,1.7027,1.7027,1.7019,1.7027,681500000.0
2006-05-23 17:50:00,1.7026,1.7031,1.7021,1.7029,681500000.0
2006-05-23 17:55:00,1.7025,1.7026,1.7012,1.7014,681500000.0
2006-05-23 18:00:00,1.7015,1.7019,1.7009,1.7014,681500000.0
2006-05-23 18:05:00,1.7016,1.7017,1.701,1.7012,681500000.0
2006-05-23 18:10:00,1.7013,1.7018,1.7005,1.7005,681500000.0
2006-05-23 18:15:00,1.7006,1.701,1.6996,1.7001,681500000.0
2006-05-23 18:20:00,1.7002,1.7008,1.6999,1.7004,681500000.0
2006-05-23 18:25:00,1.7003,1.7006,1.6995,1.6997,681500000.0
2006-05-23 18:30:00,1.6999,1.7003,1.6995,1.7,681500000.0
2006-05-23 18:35:00,1.7001,1.7002,1.698,1.698,681500000.0
2006-05-23 18:40:00,1.6981,1.6985,1.6976,1.698,681500000.0
2006-05-23 18:45:00,1.6978,1.6982,1.6971,1.6976,681500000.0
2006-05-23 18:50:00,1.6975,1.6983,1.6975,1.6981,681500000.0
2006-05-23 18:55:00,1.698,1.6987,1.6977,1.6979,681500000.0
2006-05-23 19:00:00,1.698,1.698,1.697,1.697,681500000.0
2006-05-23 19:05:00,1.6971,1.6973,1.6966,1.6973,681500000.0
2006-05-23 19:10:00,1.6974,1.6976,1.6969,1.697,681500000.0
2006-05-23 19:15:00,1.6969,1.697,1.6961,1.6964,681500000.0
2006-05-23 19:20:00,1.6966,1.6966,1.6958,1.6959,681500000.0
2006-05-23 19:25:00,1.6961,1.6969,1.6954,1.6968,681500000.0
2006-05-23 19:30:00,1.6966,1.6969,1.6957,1.6959,681500000.0
2006-05-23 19:35:00,1.6958,1.696,1.6955,1.6955,681500000.0
2006-05-23 19:40:00,1.6954,1.6955,1.6927,1.6936,681500000.0
2006-05-23 19:45:00,1.6934,1.6939,1.6926,1.6931,681500000.0
2006-05-23 19:50:00,1.6929,1.6937,1.6927,1.6932,681500000.0
2006-05-23 19:55:00,1.6931,1.694,1.693,1.6938,681500000.0
2006-05-23 20:00:00,1.6939,1.6946,1.6937,1.6944,681500000.0
2006-05-23 20:05:00,1.6946,1.6949,1.6939,1.6945,681500000.0
2006-05-23 20:10:00,1.6949,1.696,1.6945,1.6956,681500000.0
2006-05-23 20:15:00,1.6957,1.6957,1.6943,1.6944,681500000.0
2006-05-23 20:20:00,1.6943,1.6956,1.6943,1.6949,681500000.0
2006-05-23 20:25:00,1.6948,1.6951,1.6947,1.695,545200000.0
2006-05-23 20:30:00,1.6951,1.6951,1.6945,1.6948,681500000.0
2006-05-23 20:35:00,1.6947,1.6951,1.6944,1.6951,681500000.0
2006-05-23 20:40:00,1.695,1.6956,1.695,1.6951,681500000.0
2006-05-23 20:45:00,1.6953,1.6953,1.6948,1.6949,681500000.0
2006-05-23 20:50:00,1.695,1.6951,1.6946,1.695,681500000.0
2006-05-23 20:55:00,1.6949,1.6953,1.6946,1.695,681500000.0
2006-05-23 21:00:00,1.6952,1.6964,1.6948,1.6959,681500000.0
2006-05-23 21:05:00,1.6957,1.6959,1.6954,1.6957,681500000.0
2006-05-23 21:10:00,1.6958,1.696,1.6952,1.6958,681500000.0
2006-05-23 21:15:00,1.6956,1.6961,1.6956,1.6961,681500000.0
2006-05-23 21:20:00,1.696,1.6962,1.6945,1.6947,681500000.0
2006-05-23 21:25:00,1.6948,1.6951,1.6939,1.6942,681500000.0
2006-05-23 21:30:00,1.6943,1.6945,1.6938,1.694,681500000.0
2006-05-23 21:35:00,1.6941,1.6944,1.6937,1.6939,681500000.0
2006-05-23 21:40:00,1.694,1.6945,1.6938,1.6943,545200000.0
2006-05-23 21:45:00,1.6941,1.695,1.6939,1.6944,681500000.0
2006-05-23 21:50:00,1.6947,1.6997,1.6943,1.6995,681500000.0
2006-05-23 21:55:00,1.6992,1.6992,1.6971,1.6977,681500000.0
2006-05-23 22:00:00,1.6974,1.6987,1.6972,1.6976,681500000.0
2006-05-23 22:05:00,1.6977,1.6996,1.6975,1.6993,681500000.0
2006-05-23 22:10:00,1.6991,1.6994,1.6979,1.699,681500000.0
2006-05-23 22:15:00,1.6989,1.7,1.6983,1.6993,681500000.0
2006-05-23 22:20:00,1.6994,1.6999,1.6991,1.6996,681500000.0
2006-05-23 22:25:00,1.6998,1.7015,1.6998,1.7007,681500000.0
2006-05-23 22:30:00,1.7008,1.7015,1.7003,1.7015,681500000.0
2006-05-23 22:35:00,1.7014,1.7019,1.7009,1.7019,681500000.0
2006-05-23 22:40:00,1.7018,1.7023,1.7013,1.7023,681500000.0
2006-05-23 22:45:00,1.7022,1.7025,1.7013,1.7016,681500000.0
2006-05-23 22:50:00,1.7018,1.7033,1.7016,1.7018,681500000.0
2006-05-23 22:55:00,1.7019,1.7044,1.7019,1.7034,681500000.0
2006-05-23 23:00:00,1.7043,1.7079,1.7036,1.7053,681500000.0
2006-05-23 23:05:00,1.7054,1.7054,1.7036,1.7039,681500000.0
2006-05-23 23:10:00,1.7041,1.7041,1.7021,1.7032,681500000.0
2006-05-23 23:15:00,1.7031,1.7035,1.7011,1.7033,681500000.0
2006-05-23 23:20:00,1.7039,1.7054,1.7026,1.7029,681500000.0
2006-05-23 23:25:00,1.703,1.7041,1.7027,1.7033,681500000.0
2006-05-23 23:30:00,1.7032,1.7038,1.7029,1.7038,681500000.0
2006-05-23 23:35:00,1.7041,1.7062,1.7037,1.7055,681500000.0
2006-05-23 23:40:00,1.7053,1.7054,1.7045,1.7051,681500000.0
2006-05-23 23:45:00,1.7052,1.7061,1.7049,1.7057,681500000.0
2006-05-23 23:50:00,1.7058,1.7065,1.7048,1.7056,681500000.0
2006-05-23 23:55:00,1.7054,1.7058,1.701,1.7013,681500000.0
2006-05-24 00:00:00,1.7015,1.7034,1.7007,1.7025,681500000.0
2006-05-24 00:05:00,1.7028,1.7044,1.7017,1.7042,681500000.0
2006-05-24 00:10:00,1.7043,1.7043,1.7028,1.7031,681500000.0
2006-05-24 00:15:00,1.7032,1.7036,1.7009,1.7017,681500000.0
2006-05-24 00:20:00,1.7018,1.7023,1.6946,1.7004,681500000.0
2006-05-24 00:25:00,1.7,1.7016,1.6985,1.7016,681500000.0
2006-05-24 00:30:00,1.7017,1.7026,1.7016,1.7018,681500000.0
2006-05-24 00:35:00,1.7017,1.7024,1.7013,1.7015,681500000.0
2006-05-24 00:40:00,1.7016,1.7017,1.7003,1.7006,681500000.0
2006-05-24 00:45:00,1.7005,1.7015,1.7001,1.7002,681500000.0
2006-05-24 00:50:00,1.7004,1.7015,1.7,1.7008,681500000.0
2006-05-24 00:55:00,1.7007,1.7016,1.7004,1.7014,681500000.0
2006-05-24 01:00:00,1.7016,1.7016,1.7007,1.7013,681500000.0
2006-05-24 01:05:00,1.7014,1.7021,1.7013,1.7017,681500000.0
2006-05-24 01:10:00,1.7016,1.7023,1.7011,1.7017,681500000.0
2006-05-24 01:15:00,1.7018,1.7043,1.7018,1.7029,681500000.0
2006-05-24 01:20:00,1.7032,1.7037,1.7026,1.7032,681500000.0
2006-05-24 01:25:00,1.7031,1.7035,1.7014,1.7015,681500000.0
2006-05-24 01:30:00,1.7014,1.7019,1.7008,1.701,681500000.0
2006-05-24 01:35:00,1.7012,1.7015,1.7003,1.7007,681500000.0
2006-05-24 01:40:00,1.7005,1.7009,1.7004,1.7006,681500000.0
2006-05-24 01:45:00,1.7004,1.701,1.7,1.7009,681500000.0
2006-05-24 01:50:00,1.7007,1.7034,1.7007,1.7026,681500000.0
2006-05-24 01:55:00,1.7025,1.7039,1.7024,1.7039,681500000.0
2006-05-24 02:00:00,1.7038,1.7041,1.7031,1.7034,681500000.0
2006-05-24 02:05:00,1.7035,1.7042,1.7032,1.7035,681500000.0
2006-05-24 02:10:00,1.7036,1.7044,1.703,1.7038,681500000.0
2006-05-24 02:15:00,1.7033,1.7039,1.7025,1.7032,681500000.0
2006-05-24 02:20:00,1.7033,1.7042,1.7031,1.7037,681500000.0
2006-05-24 02:25:00,1.7039,1.7043,1.7031,1.7035,681500000.0
2006-05-24 02:30:00,1.7036,1.7046,1.7029,1.7045,681500000.0
2006-05-24 02:35:00,1.7043,1.7046,1.7031,1.7034,681500000.0
2006-05-24 02:40:00,1.7033,1.7036,1.7021,1.7028,681500000.0
2006-05-24 02:45:00,1.7027,1.7033,1.7023,1.7028,681500000.0
2006-05-24 02:50:00,1.7029,1.7039,1.7027,1.7029,681500000.0
2006-05-24 02:55:00,1.7026,1.7039,1.7026,1.703,681500000.0
2006-05-24 03:00:00,1.7029,1.7032,1.7016,1.7016,681500000.0
2006-05-24 03:05:00,1.7015,1.7022,1.7007,1.7018,681500000.0
2006-05-24 03:10:00,1.7017,1.7021,1.7009,1.7018,681500000.0
2006-05-24 03:15:00,1.7017,1.7024,1.7007,1.7011,681500000.0
2006-05-24 03:20:00,1.7012,1.7016,1.7,1.7006,681500000.0
2006-05-24 03:25:00,1.7008,1.702,1.7006,1.7018,681500000.0
2006-05-24 03:30:00,1.7019,1.7028,1.7014,1.702,681500000.0
2006-05-24 03:35:00,1.7022,1.7022,1.7017,1.7018,681500000.0
2006-05-24 03:40:00,1.7023,1.7024,1.7018,1.7019,681500000.0
2006-05-24 03:45:00,1.7024,1.7027,1.702,1.7022,545200000.0
2006-05-24 03:50:00,1.702,1.7032,1.7017,1.7031,681500000.0
2006-05-24 03:55:00,1.7033,1.7033,1.7022,1.7027,681500000.0
2006-05-24 04:00:00,1.7028,1.7032,1.7018,1.7022,681500000.0
2006-05-24 04:05:00,1.702,1.7022,1.7016,1.7021,681500000.0
2006-05-24 04:10:00,1.7019,1.7021,1.7013,1.7014,681500000.0
2006-05-24 04:15:00,1.7013,1.7017,1.7007,1.7007,681500000.0
2006-05-24 04:20:00,1.7008,1.7019,1.7007,1.7011,681500000.0
2006-05-24 04:25:00,1.7012,1.7014,1.7006,1.7008,681500000.0
2006-05-24 04:30:00,1.7009,1.701,1.7001,1.7005,681500000.0
2006-05-24 04:35:00,1.7003,1.7006,1.6996,1.7005,681500000.0
2006-05-24 04:40:00,1.7007,1.7008,1.7,1.7003,681500000.0
2006-05-24 04:45:00,1.7004,1.7005,1.6992,1.6995,681500000.0
2006-05-24 04:50:00,1.6994,1.6996,1.6988,1.6994,681500000.0
2006-05-24 04:55:00,1.6995,1.6999,1.6994,1.6994,681500000.0
2006-05-24 05:00:00,1.6995,1.6995,1.6984,1.6994,681500000.0
2006-05-24 05:05:00,1.6993,1.6995,1.6988,1.6991,545200000.0
2006-05-24 05:10:00,1.699,1.6995,1.6988,1.6993,681500000.0
2006-05-24 05:15:00,1.6994,1.7,1.6994,1.6996,545200000.0
2006-05-24 05:20:00,1.6998,1.701,1.6998,1.7006,681500000.0
2006-05-24 05:25:00,1.7005,1.7007,1.6997,1.6999,681500000.0
2006-05-24 05:30:00,1.7,1.7007,1.7,1.7006,545200000.0
2006-05-24 05:35:00,1.7005,1.7006,1.6997,1.6999,681500000.0
2006-05-24 05:40:00,1.6998,1.7005,1.6998,1.7004,681500000.0
2006-05-24 05:45:00,1.7005,1.7019,1.7004,1.7016,681500000.0
2006-05-24 05:50:00,1.7014,1.7015,1.7013,1.7013,545200000.0
2006-05-24 05:55:00,1.7012,1.7014,1.7006,1.7011,681500000.0
2006-05-24 06:00:00,1.7012,1.7016,1.7005,1.7007,681500000.0
2006-05-24 06:05:00,1.7006,1.7007,1.7002,1.7004,681500000.0
2006-05-24 06:10:00,1.7005,1.7009,1.7001,1.7007,681500000.0
2006-05-24 06:15:00,1.7008,1.7014,1.7006,1.7009,681500000.0
2006-05-24 06:20:00,1.7011,1.7012,1.7007,1.701,681500000.0
2006-05-24 06:25:00,1.7011,1.7018,1.7009,1.7018,681500000.0
2006-05-24 06:30:00,1.7017,1.7021,1.7015,1.7019,681500000.0
2006-05-24 06:35:00,1.7018,1.7021,1.7016,1.7019,681500000.0
2006-05-24 06:40:00,1.702,1.7025,1.7019,1.7025,681500000.0
2006-05-24 06:45:00,1.7024,1.7029,1.7019,1.7027,545200000.0
2006-05-24 06:50:00,1.7026,1.7026,1.7017,1.7022,545200000.0
2006-05-24 06:55:00,1.702,1.7026,1.7018,1.7023,681500000.0
2006-05-24 07:00:00,1.7019,1.7022,1.7006,1.7007,681500000.0
2006-05-24 07:05:00,1.7008,1.7011,1.7005,1.7009,681500000.0
2006-05-24 07:10:00,1.7008,1.7014,1.7007,1.7012,681500000.0
2006-05-24 07:15:00,1.7013,1.7013,1.7007,1.701,681500000.0
2006-05-24 07:20:00,1.7007,1.701,1.7,1.7004,681500000.0
2006-05-24 07:25:00,1.7005,1.7013,1.7002,1.7008,681500000.0
2006-05-24 07:30:00,1.7007,1.7012,1.7002,1.7006,681500000.0
2006-05-24 07:35:00,1.7008,1.7013,1.7006,1.701,681500000.0
2006-05-24 07:40:00,1.7011,1.7023,1.7003,1.7005,681500000.0
2006-05-24 07:45:00,1.7006,1.7009,1.6982,1.6995,681500000.0
2006-05-24 07:50:00,1.6991,1.7002,1.6985,1.6998,681500000.0
2006-05-24 07:55:00,1.6996,1.7002,1.6992,1.7002,681500000.0
2006-05-24 08:00:00,1.7001,1.7007,1.6992,1.6997,681500000.0
2006-05-24 08:05:00,1.7,1.7,1.699,1.6998,681500000.0
2006-05-24 08:10:00,1.6999,1.7004,1.6984,1.6984,681500000.0
2006-05-24 08:15:00,1.6985,1.6994,1.6983,1.6988,681500000.0
2006-05-24 08:20:00,1.6985,1.699,1.6978,1.6981,681500000.0
2006-05-24 08:25:00,1.6982,1.6985,1.696,1.6964,681500000.0
2006-05-24 08:30:00,1.6965,1.6978,1.6964,1.6971,681500000.0
2006-05-24 08:35:00,1.6972,1.6981,1.6971,1.698,681500000.0
2006-05-24 08:40:00,1.6978,1.6982,1.6969,1.6976,681500000.0
2006-05-24 08:45:00,1.6977,1.699,1.6976,1.6989,681500000.0
2006-05-24 08:50:00,1.6988,1.7007,1.6988,1.7002,681500000.0
2006-05-24 08:55:00,1.7003,1.7007,1.6992,1.7007,681500000.0
2006-05-24 09:00:00,1.7006,1.7017,1.7,1.701,681500000.0
2006-05-24 09:05:00,1.7011,1.7018,1.7006,1.7009,681500000.0
2006-05-24 09:10:00,1.7008,1.7015,1.7005,1.701,681500000.0
2006-05-24 09:15:00,1.7009,1.7019,1.7007,1.7013,681500000.0
2006-05-24 09:20:00,1.7012,1.7018,1.7006,1.7007,681500000.0
2006-05-24 09:25:00,1.7008,1.7012,1.7004,1.7005,681500000.0
2006-05-24 09:30:00,1.7009,1.7016,1.7004,1.7012,681500000.0
2006-05-24 09:35:00,1.7013,1.7021,1.7011,1.7016,681500000.0
2006-05-24 09:40:00,1.701,1.7015,1.6986,1.6995,681500000.0
2006-05-24 09:45:00,1.6994,1.7012,1.6993,1.7008,681500000.0
2006-05-24 09:50:00,1.7006,1.7014,1.7,1.7001,681500000.0
2006-05-24 09:55:00,1.7,1.7006,1.6995,1.7005,681500000.0
2006-05-24 10:00:00,1.7009,1.7036,1.7005,1.7036,681500000.0
2006-05-24 10:05:00,1.7034,1.704,1.7025,1.7027,681500000.0
2006-05-24 10:10:00,1.7028,1.7028,1.7014,1.7017,681500000.0
2006-05-24 10:15:00,1.7018,1.7018,1.7011,1.7014,681500000.0
2006-05-24 10:20:00,1.7015,1.7018,1.7008,1.7016,681500000.0
2006-05-24 10:25:00,1.7014,1.7023,1.7012,1.7021,681500000.0
2006-05-24 10:30:00,1.702,1.7028,1.7019,1.702,681500000.0
2006-05-24 10:35:00,1.7023,1.7033,1.7018,1.7022,681500000.0
2006-05-24 10:40:00,1.7021,1.7026,1.7015,1.7024,681500000.0
2006-05-24 10:45:00,1.7023,1.7029,1.7017,1.7018,681500000.0
2006-05-24 10:50:00,1.7017,1.7025,1.7012,1.7023,681500000.0
2006-05-24 10:55:00,1.7024,1.7025,1.7016,1.702,681500000.0
2006-05-24 11:00:00,1.7021,1.7024,1.7016,1.702,681500000.0
2006-05-24 11:05:00,1.7021,1.7022,1.7012,1.7013,681500000.0
2006-05-24 11:10:00,1.7012,1.7015,1.7006,1.7009,681500000.0
2006-05-24 11:15:00,1.7011,1.7018,1.7007,1.7009,681500000.0
2006-05-24 11:20:00,1.7008,1.7016,1.7006,1.7014,681500000.0
2006-05-24 11:25:00,1.7012,1.7022,1.7011,1.702,681500000.0
2006-05-24 11:30:00,1.7019,1.7025,1.7017,1.7025,681500000.0
2006-05-24 11:35:00,1.7024,1.7031,1.7022,1.7027,681500000.0
2006-05-24 11:40:00,1.7026,1.7033,1.7024,1.7032,681500000.0
2006-05-24 11:45:00,1.7037,1.7037,1.7028,1.7029,681500000.0
2006-05-24 11:50:00,1.703,1.7036,1.7023,1.7029,681500000.0
2006-05-24 11:55:00,1.7027,1.7033,1.7027,1.703,681500000.0
2006-05-24 12:00:00,1.7031,1.7038,1.7023,1.7033,681500000.0
2006-05-24 12:05:00,1.7032,1.7035,1.703,1.703,681500000.0
2006-05-24 12:10:00,1.7029,1.7031,1.7024,1.7025,681500000.0
2006-05-24 12:15:00,1.7026,1.7036,1.7024,1.7034,681500000.0
2006-05-24 12:20:00,1.7033,1.7035,1.7029,1.7029,681500000.0
2006-05-24 12:25:00,1.703,1.7031,1.7023,1.7028,545200000.0
2006-05-24 12:30:00,1.7029,1.7049,1.7029,1.7044,681500000.0
2006-05-24 12:35:00,1.7042,1.7044,1.7024,1.7028,681500000.0
2006-05-24 12:40:00,1.7029,1.7031,1.702,1.7025,681500000.0
2006-05-24 12:45:00,1.7026,1.7028,1.7019,1.7024,681500000.0
2006-05-24 12:50:00,1.7023,1.7024,1.7019,1.7021,681500000.0
2006-05-24 12:55:00,1.702,1.7046,1.702,1.7034,681500000.0
2006-05-24 13:00:00,1.7035,1.7049,1.7033,1.7045,681500000.0
2006-05-24 13:05:00,1.7043,1.7048,1.7036,1.7045,681500000.0
2006-05-24 13:10:00,1.7044,1.7056,1.7044,1.7055,681500000.0
2006-05-24 13:15:00,1.7054,1.7057,1.7048,1.7054,681500000.0
2006-05-24 13:20:00,1.7053,1.7054,1.7045,1.7046,681500000.0
2006-05-24 13:25:00,1.7045,1.7049,1.704,1.7047,681500000.0
2006-05-24 13:30:00,1.7046,1.7048,1.7042,1.7042,681500000.0
2006-05-24 13:35:00,1.7041,1.7042,1.7026,1.7026,681500000.0
2006-05-24 13:40:00,1.7027,1.7037,1.7023,1.7034,681500000.0
2006-05-24 13:45:00,1.7031,1.7032,1.7026,1.7026,681500000.0
2006-05-24 13:50:00,1.7024,1.7029,1.7021,1.7029,681500000.0
2006-05-24 13:55:00,1.7031,1.7035,1.702,1.7031,681500000.0
2006-05-24 14:00:00,1.7033,1.7036,1.7022,1.7024,681500000.0
2006-05-24 14:05:00,1.7023,1.7031,1.7023,1.7029,681500000.0
2006-05-24 14:10:00,1.7028,1.7029,1.7016,1.7017,681500000.0
2006-05-24 14:15:00,1.7018,1.7023,1.7003,1.7008,681500000.0
2006-05-24 14:20:00,1.7006,1.7024,1.7006,1.702,681500000.0
2006-05-24 14:25:00,1.7021,1.7024,1.7009,1.7015,681500000.0
2006-05-24 14:30:00,1.7012,1.7049,1.7012,1.7045,681500000.0
2006-05-24 14:35:00,1.7046,1.7051,1.7038,1.7041,681500000.0
2006-05-24 14:40:00,1.704,1.7047,1.7036,1.7041,681500000.0
2006-05-24 14:45:00,1.704,1.7065,1.704,1.705,681500000.0
2006-05-24 14:50:00,1.7053,1.7054,1.704,1.7047,681500000.0
2006-05-24 14:55:00,1.7045,1.7053,1.702,1.7029,681500000.0
2006-05-24 15:00:00,1.7027,1.7036,1.7012,1.7023,681500000.0
2006-05-24 15:05:00,1.7025,1.7038,1.7024,1.7038,681500000.0
2006-05-24 15:10:00,1.7037,1.7045,1.7025,1.7026,681500000.0
2006-05-24 15:15:00,1.7025,1.7033,1.7019,1.7026,681500000.0
2006-05-24 15:20:00,1.7025,1.7031,1.7019,1.7026,681500000.0
2006-05-24 15:25:00,1.7027,1.7035,1.7022,1.7032,681500000.0
2006-05-24 15:30:00,1.703,1.7038,1.7027,1.7029,681500000.0
2006-05-24 15:35:00,1.7028,1.704,1.702,1.7022,681500000.0
2006-05-24 15:40:00,1.7021,1.7025,1.7014,1.702,681500000.0
2006-05-24 15:45:00,1.7018,1.7025,1.7015,1.702,681500000.0
2006-05-24 15:50:00,1.7019,1.702,1.701,1.7015,681500000.0
2006-05-24 15:55:00,1.7014,1.7015,1.6996,1.7,681500000.0
2006-05-24 16:00:00,1.6999,1.7003,1.6957,1.696,681500000.0
2006-05-24 16:05:00,1.6959,1.6972,1.6956,1.6966,681500000.0
2006-05-24 16:10:00,1.6968,1.6985,1.6962,1.6979,681500000.0
2006-05-24 16:15:00,1.698,1.6995,1.6975,1.6983,681500000.0
2006-05-24 16:20:00,1.6982,1.6997,1.6973,1.6981,681500000.0
2006-05-24 16:25:00,1.6982,1.6993,1.6973,1.6982,681500000.0
2006-05-24 16:30:00,1.6983,1.6995,1.6976,1.6979,681500000.0
2006-05-24 16:35:00,1.6982,1.6984,1.6956,1.6962,681500000.0
2006-05-24 16:40:00,1.6965,1.6965,1.6948,1.6955,681500000.0
2006-05-24 16:45:00,1.6957,1.6962,1.6949,1.6958,681500000.0
2006-05-24 16:50:00,1.6959,1.6962,1.6946,1.695,681500000.0
2006-05-24 16:55:00,1.6949,1.6975,1.6949,1.6975,681500000.0
2006-05-24 17:00:00,1.6977,1.6987,1.6969,1.6976,681500000.0
2006-05-24 17:05:00,1.6975,1.6979,1.6966,1.6974,681500000.0
2006-05-24 17:10:00,1.6972,1.6977,1.6967,1.697,681500000.0
2006-05-24 17:15:00,1.6972,1.6976,1.6952,1.6952,681500000.0
2006-05-24 17:20:00,1.6951,1.6962,1.6944,1.6957,681500000.0
2006-05-24 17:25:00,1.6958,1.696,1.6952,1.6953,681500000.0
2006-05-24 17:30:00,1.6952,1.6964,1.6949,1.6956,681500000.0
2006-05-24 17:35:00,1.6954,1.6964,1.6949,1.6964,681500000.0
2006-05-24 17:40:00,1.6963,1.6966,1.6945,1.695,681500000.0
2006-05-24 17:45:00,1.6952,1.6958,1.6948,1.6952,681500000.0
2006-05-24 17:50:00,1.6951,1.6959,1.6942,1.6943,681500000.0
2006-05-24 17:55:00,1.6945,1.6945,1.6929,1.6929,681500000.0
2006-05-24 18:00:00,1.6931,1.6946,1.6929,1.6943,681500000.0
2006-05-24 18:05:00,1.6942,1.6946,1.6939,1.6944,681500000.0
2006-05-24 18:10:00,1.6943,1.6959,1.6935,1.6938,681500000.0
2006-05-24 18:15:00,1.694,1.6956,1.6939,1.6949,681500000.0
2006-05-24 18:20:00,1.6948,1.6955,1.6944,1.6949,681500000.0
2006-05-24 18:25:00,1.6953,1.6962,1.6946,1.6949,681500000.0
2006-05-24 18:30:00,1.695,1.6955,1.6936,1.6941,681500000.0
2006-05-24 18:35:00,1.6942,1.6944,1.6933,1.6937,681500000.0
2006-05-24 18:40:00,1.6936,1.696,1.6936,1.6951,681500000.0
2006-05-24 18:45:00,1.695,1.696,1.6945,1.696,681500000.0
2006-05-24 18:50:00,1.6961,1.6961,1.6952,1.6954,681500000.0
2006-05-24 18:55:00,1.6953,1.6963,1.6951,1.6961,681500000.0
2006-05-24 19:00:00,1.6962,1.6964,1.6957,1.6959,681500000.0
2006-05-24 19:05:00,1.696,1.6965,1.6958,1.696,681500000.0
2006-05-24 19:10:00,1.6961,1.6961,1.6953,1.6954,681500000.0
2006-05-24 19:15:00,1.6955,1.6957,1.6949,1.6954,681500000.0
2006-05-24 19:20:00,1.6955,1.6963,1.6953,1.6962,681500000.0
2006-05-24 19:25:00,1.6961,1.6969,1.6956,1.6969,681500000.0
2006-05-24 19:30:00,1.6967,1.6975,1.6962,1.6975,681500000.0
2006-05-24 19:35:00,1.6973,1.698,1.6965,1.6968,681500000.0
2006-05-24 19:40:00,1.6969,1.6984,1.6968,1.6979,681500000.0
2006-05-24 19:45:00,1.698,1.6982,1.6973,1.6974,681500000.0
2006-05-24 19:50:00,1.6975,1.698,1.6971,1.6974,681500000.0
2006-05-24 19:55:00,1.6973,1.6975,1.6962,1.6967,681500000.0
2006-05-24 20:00:00,1.6966,1.6974,1.6963,1.6965,681500000.0
2006-05-24 20:05:00,1.6966,1.697,1.6962,1.6962,681500000.0
2006-05-24 20:10:00,1.6961,1.6964,1.6958,1.696,681500000.0
2006-05-24 20:15:00,1.6962,1.6965,1.696,1.6963,681500000.0
2006-05-24 20:20:00,1.6961,1.6963,1.6949,1.6956,681500000.0
2006-05-24 20:25:00,1.6955,1.6962,1.6955,1.6961,681500000.0
2006-05-24 20:30:00,1.6962,1.6963,1.6955,1.6955,681500000.0
2006-05-24 20:35:00,1.6954,1.6956,1.6949,1.6953,681500000.0
2006-05-24 20:40:00,1.6954,1.6964,1.6949,1.6959,681500000.0
2006-05-24 20:45:00,1.696,1.6971,1.6954,1.6967,681500000.0
2006-05-24 20:50:00,1.6966,1.6978,1.6963,1.6971,681500000.0
2006-05-24 20:55:00,1.697,1.6977,1.6966,1.697,681500000.0
2006-05-24 21:00:00,1.6971,1.6975,1.6962,1.6965,681500000.0
2006-05-24 21:05:00,1.6964,1.6967,1.696,1.6966,681500000.0
2006-05-24 21:10:00,1.6965,1.697,1.6965,1.6968,681500000.0
2006-05-24 21:15:00,1.6967,1.6969,1.6963,1.6966,681500000.0
2006-05-24 21:20:00,1.6965,1.6967,1.6961,1.6961,681500000.0
2006-05-24 21:25:00,1.6962,1.6964,1.6959,1.6964,681500000.0
2006-05-24 21:30:00,1.6966,1.6968,1.6962,1.6967,681500000.0
2006-05-24 21:35:00,1.6966,1.6971,1.6966,1.6966,681500000.0
2006-05-24 21:40:00,1.6965,1.6969,1.6964,1.6968,681500000.0
2006-05-24 21:45:00,1.6969,1.6973,1.6933,1.6946,681500000.0
2006-05-24 21:50:00,1.6945,1.6955,1.6939,1.695,681500000.0
2006-05-24 21:55:00,1.6952,1.6952,1.6943,1.6948,681500000.0
2006-05-24 22:00:00,1.6947,1.6961,1.6946,1.6957,681500000.0
2006-05-24 22:05:00,1.6958,1.6965,1.6957,1.6964,681500000.0
2006-05-24 22:10:00,1.6962,1.6967,1.6959,1.6961,681500000.0
2006-05-24 22:15:00,1.6962,1.6966,1.696,1.6962,681500000.0
2006-05-24 22:20:00,1.6959,1.6962,1.6956,1.696,681500000.0
2006-05-24 22:25:00,1.6959,1.6959,1.6953,1.6955,681500000.0
2006-05-24 22:30:00,1.6956,1.6957,1.6942,1.6944,681500000.0
2006-05-24 22:35:00,1.6946,1.6953,1.6943,1.6946,681500000.0
2006-05-24 22:40:00,1.6945,1.6948,1.6943,1.6945,545200000.0
2006-05-24 22:45:00,1.6942,1.6948,1.6938,1.6946,681500000.0
2006-05-24 22:50:00,1.6945,1.6947,1.694,1.6942,681500000.0
2006-05-24 22:55:00,1.6941,1.6947,1.6937,1.6942,681500000.0
2006-05-24 23:00:00,1.6943,1.6954,1.6942,1.6949,681500000.0
2006-05-24 23:05:00,1.6948,1.6953,1.6944,1.6945,681500000.0
2006-05-24 23:10:00,1.6946,1.6953,1.6945,1.6953,681500000.0
2006-05-24 23:15:00,1.6955,1.6958,1.695,1.6954,545200000.0
2006-05-24 23:20:00,1.6953,1.6954,1.6944,1.6944,681500000.0
2006-05-24 23:25:00,1.6945,1.6951,1.6933,1.6938,681500000.0
2006-05-24 23:30:00,1.694,1.6942,1.6929,1.6929,681500000.0
2006-05-24 23:35:00,1.6927,1.6938,1.6927,1.6936,681500000.0
2006-05-24 23:40:00,1.6935,1.6942,1.6935,1.6937,681500000.0
2006-05-24 23:45:00,1.6936,1.6945,1.6936,1.6938,408900000.0
2006-05-24 23:50:00,1.6935,1.6937,1.6933,1.6934,681500000.0
2006-05-24 23:55:00,1.6931,1.6931,1.6919,1.6927,681500000.0
2006-05-25 00:00:00,1.6933,1.6933,1.6928,1.6932,681500000.0
2006-05-25 00:05:00,1.6934,1.6934,1.6929,1.6933,681500000.0
2006-05-25 00:10:00,1.6932,1.6943,1.6932,1.6943,545200000.0
2006-05-25 00:15:00,1.6945,1.6945,1.6939,1.6942,681500000.0
2006-05-25 00:20:00,1.6941,1.6945,1.6938,1.6938,681500000.0
2006-05-25 00:25:00,1.6937,1.6943,1.6936,1.6938,681500000.0
2006-05-25 00:30:00,1.6937,1.6937,1.6931,1.6934,681500000.0
2006-05-25 00:35:00,1.6935,1.6942,1.6934,1.694,681500000.0
2006-05-25 00:40:00,1.6939,1.6945,1.6938,1.6938,545200000.0
2006-05-25 00:45:00,1.694,1.694,1.693,1.6935,681500000.0
2006-05-25 00:50:00,1.6936,1.695,1.6927,1.6946,681500000.0
2006-05-25 00:55:00,1.6947,1.6964,1.6945,1.6964,681500000.0
2006-05-25 01:00:00,1.6962,1.6962,1.6945,1.6954,681500000.0
2006-05-25 01:05:00,1.6955,1.6955,1.6947,1.695,681500000.0
2006-05-25 01:10:00,1.6951,1.6953,1.6949,1.695,681500000.0
2006-05-25 01:15:00,1.6949,1.6961,1.6947,1.6961,545200000.0
2006-05-25 01:20:00,1.696,1.6961,1.6943,1.6947,681500000.0
2006-05-25 01:25:00,1.6946,1.695,1.6942,1.6947,681500000.0
2006-05-25 01:30:00,1.6948,1.6951,1.6945,1.6949,681500000.0
2006-05-25 01:35:00,1.6951,1.6958,1.695,1.6954,681500000.0
2006-05-25 01:40:00,1.6955,1.6957,1.6951,1.6957,681500000.0
2006-05-25 01:45:00,1.6956,1.6962,1.6956,1.6961,545200000.0
2006-05-25 01:50:00,1.696,1.697,1.696,1.6965,681500000.0
2006-05-25 01:55:00,1.6964,1.6965,1.6954,1.6956,681500000.0
2006-05-25 02:00:00,1.6955,1.6962,1.6954,1.6961,681500000.0
2006-05-25 02:05:00,1.6962,1.6963,1.6948,1.6949,681500000.0
2006-05-25 02:10:00,1.6954,1.6954,1.6936,1.6937,681500000.0
2006-05-25 02:15:00,1.6939,1.6945,1.6937,1.6939,681500000.0
2006-05-25 02:20:00,1.6937,1.6943,1.6936,1.6939,681500000.0
2006-05-25 02:25:00,1.6938,1.6945,1.6937,1.6944,681500000.0
2006-05-25 02:30:00,1.6943,1.6952,1.6942,1.6947,681500000.0
2006-05-25 02:35:00,1.6945,1.6947,1.6942,1.6943,681500000.0
2006-05-25 02:40:00,1.6944,1.6952,1.6942,1.6947,681500000.0
2006-05-25 02:45:00,1.6948,1.695,1.6947,1.6949,545200000.0
2006-05-25 02:50:00,1.695,1.6951,1.6943,1.6943,681500000.0
2006-05-25 02:55:00,1.6944,1.6962,1.6943,1.6952,681500000.0
2006-05-25 03:00:00,1.695,1.6954,1.6944,1.6945,681500000.0
2006-05-25 03:05:00,1.6946,1.6958,1.6944,1.6955,681500000.0
2006-05-25 03:10:00,1.6956,1.6957,1.695,1.6954,681500000.0
2006-05-25 03:15:00,1.6955,1.6956,1.6953,1.6953,545200000.0
2006-05-25 03:20:00,1.6954,1.6963,1.6953,1.6956,681500000.0
2006-05-25 03:25:00,1.6955,1.696,1.6954,1.6959,681500000.0
2006-05-25 03:30:00,1.6958,1.696,1.6952,1.6959,681500000.0
2006-05-25 03:35:00,1.6957,1.6963,1.6955,1.696,545200000.0
2006-05-25 03:40:00,1.6959,1.696,1.695,1.6953,681500000.0
2006-05-25 03:45:00,1.6954,1.6955,1.6949,1.695,545200000.0
2006-05-25 03:50:00,1.6951,1.6954,1.695,1.6952,681500000.0
2006-05-25 03:55:00,1.6953,1.6953,1.6944,1.6947,681500000.0
2006-05-25 04:00:00,1.6946,1.6947,1.6941,1.6947,681500000.0
2006-05-25 04:05:00,1.6946,1.6951,1.6944,1.6949,681500000.0
2006-05-25 04:10:00,1.6948,1.6954,1.6947,1.6953,681500000.0
2006-05-25 04:15:00,1.6951,1.6953,1.6948,1.6952,681500000.0
2006-05-25 04:20:00,1.6953,1.6954,1.6951,1.6952,681500000.0
2006-05-25 04:25:00,1.6953,1.6957,1.6949,1.6956,681500000.0
2006-05-25 04:30:00,1.6954,1.6959,1.6953,1.6956,681500000.0
2006-05-25 04:35:00,1.6954,1.6955,1.6951,1.6952,545200000.0
2006-05-25 04:40:00,1.6951,1.6955,1.6951,1.6951,545200000.0
2006-05-25 04:45:00,1.6952,1.6955,1.6949,1.6954,681500000.0
2006-05-25 04:50:00,1.6952,1.6953,1.6944,1.6948,681500000.0
2006-05-25 04:55:00,1.6947,1.6956,1.6944,1.6953,681500000.0
2006-05-25 05:00:00,1.6952,1.6956,1.6949,1.695,681500000.0
2006-05-25 05:05:00,1.6951,1.6953,1.6948,1.6952,681500000.0
2006-05-25 05:10:00,1.6953,1.6956,1.695,1.6951,545200000.0
2006-05-25 05:15:00,1.695,1.6962,1.6948,1.6951,681500000.0
2006-05-25 05:20:00,1.6952,1.6955,1.6949,1.6951,681500000.0
2006-05-25 05:25:00,1.695,1.6963,1.6949,1.6963,681500000.0
2006-05-25 05:30:00,1.6964,1.6969,1.6956,1.6958,681500000.0
2006-05-25 05:35:00,1.6957,1.6958,1.6953,1.6954,681500000.0
2006-05-25 05:40:00,1.6955,1.6959,1.6951,1.6956,681500000.0
2006-05-25 05:45:00,1.6955,1.6959,1.6954,1.6959,545200000.0
2006-05-25 05:50:00,1.6958,1.696,1.6955,1.6959,681500000.0
2006-05-25 05:55:00,1.6957,1.6964,1.6957,1.696,545200000.0
2006-05-25 06:00:00,1.6961,1.6963,1.696,1.6962,545200000.0
2006-05-25 06:05:00,1.6963,1.6968,1.6963,1.6966,545200000.0
2006-05-25 06:10:00,1.6967,1.699,1.6962,1.6975,681500000.0
2006-05-25 06:15:00,1.6976,1.6977,1.696,1.6962,681500000.0
2006-05-25 06:20:00,1.6961,1.6971,1.696,1.6964,681500000.0
2006-05-25 06:25:00,1.6966,1.6967,1.6961,1.6964,681500000.0
2006-05-25 06:30:00,1.6965,1.6967,1.6959,1.6959,681500000.0
2006-05-25 06:35:00,1.696,1.6963,1.6958,1.696,681500000.0
2006-05-25 06:40:00,1.6959,1.6966,1.6958,1.6965,681500000.0
2006-05-25 06:45:00,1.6966,1.6966,1.6961,1.6966,681500000.0
2006-05-25 06:50:00,1.6965,1.6971,1.6964,1.6971,681500000.0
2006-05-25 06:55:00,1.6969,1.6971,1.6965,1.6969,681500000.0
2006-05-25 07:00:00,1.697,1.6975,1.6969,1.697,681500000.0
2006-05-25 07:05:00,1.6969,1.6973,1.6969,1.6972,545200000.0
2006-05-25 07:10:00,1.6973,1.6973,1.6966,1.6968,681500000.0
2006-05-25 07:15:00,1.6969,1.6973,1.6968,1.6968,681500000.0
2006-05-25 07:20:00,1.6969,1.6974,1.6968,1.6972,681500000.0
2006-05-25 07:25:00,1.6973,1.6973,1.696,1.6962,681500000.0
2006-05-25 07:30:00,1.6963,1.6963,1.6957,1.6958,545200000.0
2006-05-25 07:35:00,1.6959,1.6962,1.6957,1.6958,681500000.0
2006-05-25 07:40:00,1.6959,1.6965,1.6959,1.6964,681500000.0
2006-05-25 07:45:00,1.6965,1.6966,1.6959,1.6964,681500000.0
2006-05-25 07:50:00,1.6965,1.6967,1.6958,1.6959,681500000.0
2006-05-25 07:55:00,1.696,1.697,1.696,1.6969,681500000.0
2006-05-25 08:00:00,1.697,1.6975,1.6967,1.6972,681500000.0
2006-05-25 08:05:00,1.6973,1.6978,1.697,1.6977,681500000.0
2006-05-25 08:10:00,1.6975,1.698,1.6973,1.6978,681500000.0
2006-05-25 08:15:00,1.6979,1.6985,1.6974,1.6984,681500000.0
2006-05-25 08:20:00,1.6985,1.6989,1.6968,1.6975,681500000.0
2006-05-25 08:25:00,1.6976,1.698,1.6961,1.6965,681500000.0
2006-05-25 08:30:00,1.6969,1.6971,1.6962,1.6967,681500000.0
2006-05-25 08:35:00,1.6966,1.6971,1.6957,1.6962,681500000.0
2006-05-25 08:40:00,1.6963,1.6968,1.6958,1.6963,681500000.0
2006-05-25 08:45:00,1.6962,1.6969,1.6958,1.696,681500000.0
2006-05-25 08:50:00,1.6961,1.697,1.6957,1.697,681500000.0
2006-05-25 08:55:00,1.6972,1.6974,1.6959,1.6959,681500000.0
2006-05-25 09:00:00,1.6961,1.6966,1.6948,1.6952,681500000.0
2006-05-25 09:05:00,1.6951,1.6968,1.695,1.6964,681500000.0
2006-05-25 09:10:00,1.6966,1.6967,1.6956,1.6966,681500000.0
2006-05-25 09:15:00,1.6967,1.6968,1.6957,1.6958,681500000.0
2006-05-25 09:20:00,1.6959,1.6963,1.6954,1.6954,681500000.0
2006-05-25 09:25:00,1.6953,1.6961,1.6949,1.6954,681500000.0
2006-05-25 09:30:00,1.6953,1.6953,1.6942,1.6943,681500000.0
2006-05-25 09:35:00,1.6941,1.6947,1.693,1.6933,681500000.0
2006-05-25 09:40:00,1.6932,1.6935,1.6896,1.6918,681500000.0
2006-05-25 09:45:00,1.6919,1.6931,1.6915,1.6931,681500000.0
2006-05-25 09:50:00,1.6928,1.6929,1.6913,1.6922,681500000.0
2006-05-25 09:55:00,1.6924,1.6933,1.6922,1.6932,681500000.0
2006-05-25 10:00:00,1.693,1.6932,1.6925,1.6932,681500000.0
2006-05-25 10:05:00,1.6931,1.6932,1.6923,1.6931,681500000.0
2006-05-25 10:10:00,1.6932,1.6936,1.6925,1.6928,681500000.0
2006-05-25 10:15:00,1.6927,1.6929,1.6923,1.6927,681500000.0
2006-05-25 10:20:00,1.6926,1.6928,1.6922,1.6923,681500000.0
2006-05-25 10:25:00,1.6922,1.6926,1.6917,1.6917,681500000.0
2006-05-25 10:30:00,1.6913,1.6916,1.6901,1.6911,681500000.0
2006-05-25 10:35:00,1.691,1.6913,1.6899,1.6902,681500000.0
2006-05-25 10:40:00,1.6903,1.6912,1.6887,1.6898,681500000.0
2006-05-25 10:45:00,1.6899,1.6911,1.6897,1.6904,681500000.0
2006-05-25 10:50:00,1.6906,1.6913,1.6898,1.6905,681500000.0
2006-05-25 10:55:00,1.6904,1.6905,1.6895,1.6895,681500000.0
2006-05-25 11:00:00,1.6896,1.6906,1.6895,1.6905,681500000.0
2006-05-25 11:05:00,1.6904,1.6904,1.6894,1.6901,681500000.0
2006-05-25 11:10:00,1.69,1.6908,1.69,1.6903,681500000.0
2006-05-25 11:15:00,1.6902,1.6912,1.6902,1.6909,681500000.0
2006-05-25 11:20:00,1.691,1.6912,1.6898,1.6902,681500000.0
2006-05-25 11:25:00,1.6903,1.6908,1.6892,1.6894,681500000.0
2006-05-25 11:30:00,1.6896,1.6903,1.6891,1.6897,681500000.0
2006-05-25 11:35:00,1.6895,1.6901,1.6885,1.6886,681500000.0
2006-05-25 11:40:00,1.6889,1.6892,1.6885,1.689,681500000.0
2006-05-25 11:45:00,1.6889,1.6891,1.6882,1.6883,681500000.0
2006-05-25 11:50:00,1.6884,1.6891,1.6884,1.689,545200000.0
2006-05-25 11:55:00,1.6891,1.6891,1.688,1.6881,681500000.0
2006-05-25 12:00:00,1.6879,1.6896,1.6879,1.6889,681500000.0
2006-05-25 12:05:00,1.6888,1.6891,1.6876,1.6876,681500000.0
2006-05-25 12:10:00,1.6877,1.6879,1.6867,1.6875,681500000.0
2006-05-25 12:15:00,1.6876,1.6881,1.6875,1.6875,681500000.0
2006-05-25 12:20:00,1.6876,1.6879,1.6866,1.6873,681500000.0
2006-05-25 12:25:00,1.6874,1.6874,1.6865,1.6872,681500000.0
2006-05-25 12:30:00,1.6873,1.6875,1.6868,1.6871,681500000.0
2006-05-25 12:35:00,1.6872,1.6878,1.6867,1.6873,681500000.0
2006-05-25 12:40:00,1.6871,1.6879,1.6871,1.6878,681500000.0
2006-05-25 12:45:00,1.6877,1.6888,1.6876,1.6888,681500000.0
2006-05-25 12:50:00,1.6885,1.6899,1.6883,1.6899,681500000.0
2006-05-25 12:55:00,1.6898,1.6907,1.689,1.689,681500000.0
2006-05-25 13:00:00,1.6888,1.6893,1.6879,1.6881,681500000.0
2006-05-25 13:05:00,1.6882,1.6884,1.6879,1.6882,681500000.0
2006-05-25 13:10:00,1.6881,1.6883,1.6872,1.6875,681500000.0
2006-05-25 13:15:00,1.6876,1.6882,1.6859,1.6862,681500000.0
2006-05-25 13:20:00,1.6861,1.6875,1.686,1.6868,681500000.0
2006-05-25 13:25:00,1.687,1.6871,1.686,1.6863,681500000.0
2006-05-25 13:30:00,1.6859,1.6867,1.6859,1.686,681500000.0
2006-05-25 13:35:00,1.6861,1.6866,1.685,1.6852,681500000.0
2006-05-25 13:40:00,1.6853,1.6855,1.6844,1.6851,681500000.0
2006-05-25 13:45:00,1.6852,1.6855,1.6845,1.6853,681500000.0
2006-05-25 13:50:00,1.6852,1.6864,1.6852,1.6861,681500000.0
2006-05-25 13:55:00,1.6862,1.6864,1.6857,1.6864,681500000.0
2006-05-25 14:00:00,1.6863,1.6865,1.6855,1.686,681500000.0
2006-05-25 14:05:00,1.6858,1.6865,1.6856,1.6865,681500000.0
2006-05-25 14:10:00,1.6864,1.6867,1.6856,1.6858,681500000.0
2006-05-25 14:15:00,1.6857,1.6878,1.6857,1.6876,681500000.0
2006-05-25 14:20:00,1.6877,1.6879,1.6864,1.6876,681500000.0
2006-05-25 14:25:00,1.6877,1.6886,1.6875,1.6878,681500000.0
2006-05-25 14:30:00,1.6876,1.6896,1.6869,1.6871,681500000.0
2006-05-25 14:35:00,1.687,1.6878,1.6857,1.6865,681500000.0
2006-05-25 14:40:00,1.6864,1.687,1.6854,1.687,681500000.0
2006-05-25 14:45:00,1.6868,1.6868,1.6853,1.6859,681500000.0
2006-05-25 14:50:00,1.6858,1.6862,1.6846,1.685,681500000.0
2006-05-25 14:55:00,1.6851,1.6851,1.6837,1.6844,681500000.0
2006-05-25 15:00:00,1.6843,1.6854,1.6843,1.6852,681500000.0
2006-05-25 15:05:00,1.6853,1.6872,1.6852,1.6862,681500000.0
2006-05-25 15:10:00,1.6863,1.6871,1.6856,1.6867,681500000.0
2006-05-25 15:15:00,1.6865,1.6868,1.6853,1.6857,681500000.0
2006-05-25 15:20:00,1.6858,1.6869,1.6856,1.6859,681500000.0
2006-05-25 15:25:00,1.6858,1.6876,1.6856,1.6872,681500000.0
2006-05-25 15:30:00,1.687,1.6874,1.6862,1.6872,681500000.0
2006-05-25 15:35:00,1.6871,1.6874,1.6867,1.6868,681500000.0
2006-05-25 15:40:00,1.6867,1.6878,1.6867,1.6872,681500000.0
2006-05-25 15:45:00,1.6874,1.6876,1.6867,1.6872,681500000.0
2006-05-25 15:50:00,1.6874,1.6876,1.6864,1.6866,681500000.0
2006-05-25 15:55:00,1.6865,1.6871,1.6856,1.687,681500000.0
2006-05-25 16:00:00,1.6871,1.6886,1.6866,1.6869,681500000.0
2006-05-25 16:05:00,1.6867,1.6872,1.6859,1.6859,681500000.0
2006-05-25 16:10:00,1.6858,1.686,1.6846,1.6856,681500000.0
2006-05-25 16:15:00,1.6855,1.6859,1.6848,1.6856,681500000.0
2006-05-25 16:20:00,1.6857,1.6866,1.6853,1.6857,681500000.0
2006-05-25 16:25:00,1.6858,1.6867,1.6849,1.6866,681500000.0
2006-05-25 16:30:00,1.6865,1.6879,1.6862,1.6872,681500000.0
2006-05-25 16:35:00,1.6873,1.6882,1.687,1.6882,681500000.0
2006-05-25 16:40:00,1.6881,1.6885,1.6877,1.6885,681500000.0
2006-05-25 16:45:00,1.6886,1.6886,1.6878,1.6881,681500000.0
2006-05-25 16:50:00,1.6879,1.6883,1.6874,1.6876,681500000.0
2006-05-25 16:55:00,1.6877,1.6892,1.6874,1.6891,681500000.0
2006-05-25 17:00:00,1.689,1.6894,1.6878,1.6883,681500000.0
2006-05-25 17:05:00,1.6884,1.6891,1.6874,1.6877,681500000.0
2006-05-25 17:10:00,1.6876,1.6887,1.6873,1.688,681500000.0
2006-05-25 17:15:00,1.6877,1.6879,1.6871,1.6874,681500000.0
2006-05-25 17:20:00,1.6875,1.6879,1.6865,1.6867,681500000.0
2006-05-25 17:25:00,1.6869,1.687,1.6862,1.6862,681500000.0
2006-05-25 17:30:00,1.6863,1.6871,1.6861,1.6868,681500000.0
2006-05-25 17:35:00,1.6869,1.6869,1.6857,1.6863,681500000.0
2006-05-25 17:40:00,1.6862,1.6866,1.6853,1.6856,681500000.0
2006-05-25 17:45:00,1.6857,1.6859,1.6849,1.6854,681500000.0
2006-05-25 17:50:00,1.6853,1.6854,1.6848,1.6851,681500000.0
2006-05-25 17:55:00,1.6852,1.6855,1.6839,1.684,681500000.0
2006-05-25 18:00:00,1.6841,1.6845,1.6833,1.6834,681500000.0
2006-05-25 18:05:00,1.6833,1.6846,1.6831,1.6836,681500000.0
2006-05-25 18:10:00,1.6837,1.6846,1.6836,1.6844,681500000.0
2006-05-25 18:15:00,1.6847,1.6848,1.6835,1.684,681500000.0
2006-05-25 18:20:00,1.6841,1.6852,1.684,1.685,681500000.0
2006-05-25 18:25:00,1.6848,1.6856,1.6848,1.6855,681500000.0
2006-05-25 18:30:00,1.6856,1.6858,1.6847,1.6851,681500000.0
2006-05-25 18:35:00,1.685,1.6858,1.6846,1.6851,681500000.0
2006-05-25 18:40:00,1.6852,1.6854,1.685,1.685,681500000.0
2006-05-25 18:45:00,1.6851,1.6852,1.6846,1.6848,681500000.0
2006-05-25 18:50:00,1.6847,1.685,1.6845,1.6848,681500000.0
2006-05-25 18:55:00,1.6846,1.685,1.6845,1.6847,545200000.0
2006-05-25 19:00:00,1.6845,1.6846,1.684,1.6844,681500000.0
2006-05-25 19:05:00,1.6843,1.6845,1.6841,1.6841,681500000.0
2006-05-25 19:10:00,1.6839,1.6841,1.6833,1.6836,681500000.0
2006-05-25 19:15:00,1.6835,1.6839,1.6835,1.6836,681500000.0
2006-05-25 19:20:00,1.6837,1.6841,1.6835,1.6837,681500000.0
2006-05-25 19:25:00,1.6835,1.6836,1.6828,1.6832,681500000.0
2006-05-25 19:30:00,1.6835,1.684,1.6833,1.6836,681500000.0
2006-05-25 19:35:00,1.6837,1.6839,1.6829,1.6829,681500000.0
2006-05-25 19:40:00,1.683,1.683,1.6818,1.6818,681500000.0
2006-05-25 19:45:00,1.6819,1.6828,1.6818,1.6826,681500000.0
2006-05-25 19:50:00,1.6823,1.6827,1.6821,1.6827,681500000.0
2006-05-25 19:55:00,1.6826,1.6831,1.6813,1.6816,681500000.0
2006-05-25 20:00:00,1.6817,1.6827,1.6813,1.6819,681500000.0
2006-05-25 20:05:00,1.682,1.6822,1.6817,1.6822,681500000.0
2006-05-25 20:10:00,1.6824,1.6824,1.6816,1.6816,681500000.0
2006-05-25 20:15:00,1.6817,1.6819,1.6808,1.681,681500000.0
2006-05-25 20:20:00,1.6811,1.682,1.6808,1.6816,681500000.0
2006-05-25 20:25:00,1.6815,1.6828,1.6814,1.6823,681500000.0
2006-05-25 20:30:00,1.6824,1.6837,1.682,1.6837,681500000.0
2006-05-25 20:35:00,1.6836,1.6837,1.6829,1.683,681500000.0
2006-05-25 20:40:00,1.6831,1.6843,1.6829,1.6841,681500000.0
2006-05-25 20:45:00,1.684,1.684,1.6829,1.6834,681500000.0
2006-05-25 20:50:00,1.6832,1.6838,1.683,1.6835,681500000.0
2006-05-25 20:55:00,1.6834,1.684,1.6827,1.6827,681500000.0
2006-05-25 21:00:00,1.6826,1.6832,1.6823,1.6825,681500000.0
2006-05-25 21:05:00,1.6827,1.6827,1.6822,1.6824,681500000.0
2006-05-25 21:10:00,1.6825,1.6825,1.6819,1.682,681500000.0
2006-05-25 21:15:00,1.6819,1.6823,1.681,1.6811,681500000.0
2006-05-25 21:20:00,1.681,1.6818,1.681,1.681,681500000.0
2006-05-25 21:25:00,1.6811,1.6814,1.6809,1.6813,681500000.0
2006-05-25 21:30:00,1.6812,1.6817,1.6812,1.6812,545200000.0
2006-05-25 21:35:00,1.6813,1.6816,1.681,1.6814,681500000.0
2006-05-25 21:40:00,1.6813,1.6814,1.6805,1.6813,681500000.0
2006-05-25 21:45:00,1.6812,1.6813,1.6808,1.6812,681500000.0
2006-05-25 21:50:00,1.6811,1.6814,1.6809,1.6811,681500000.0
2006-05-25 21:55:00,1.6809,1.6814,1.6809,1.6812,681500000.0
2006-05-25 22:00:00,1.6813,1.6816,1.6808,1.6815,681500000.0
2006-05-25 22:05:00,1.6816,1.6818,1.6811,1.6815,681500000.0
2006-05-25 22:10:00,1.6814,1.6816,1.6811,1.6814,681500000.0
2006-05-25 22:15:00,1.6815,1.6817,1.6814,1.6817,545200000.0
2006-05-25 22:20:00,1.6816,1.6818,1.6814,1.6815,545200000.0
2006-05-25 22:25:00,1.6814,1.6816,1.6812,1.6813,681500000.0
2006-05-25 22:30:00,1.6814,1.682,1.681,1.6817,681500000.0
2006-05-25 22:35:00,1.6818,1.6821,1.6815,1.6815,681500000.0
2006-05-25 22:40:00,1.6814,1.6819,1.681,1.6814,681500000.0
2006-05-25 22:45:00,1.6815,1.6831,1.6812,1.6818,681500000.0
2006-05-25 22:50:00,1.6815,1.6828,1.6815,1.6826,681500000.0
2006-05-25 22:55:00,1.6825,1.6837,1.6825,1.6829,681500000.0
2006-05-25 23:00:00,1.6831,1.6836,1.6815,1.6816,681500000.0
2006-05-25 23:05:00,1.6817,1.6824,1.6816,1.6821,681500000.0
2006-05-25 23:10:00,1.6819,1.6822,1.6815,1.6818,681500000.0
2006-05-25 23:15:00,1.6819,1.6824,1.6818,1.6821,681500000.0
2006-05-25 23:20:00,1.6822,1.6827,1.6821,1.6825,681500000.0
2006-05-25 23:25:00,1.6824,1.6831,1.6824,1.6831,681500000.0
2006-05-25 23:30:00,1.683,1.6832,1.6807,1.6816,681500000.0
2006-05-25 23:35:00,1.6815,1.6825,1.6815,1.6823,681500000.0
2006-05-25 23:40:00,1.6822,1.6829,1.6819,1.682,681500000.0
2006-05-25 23:45:00,1.6819,1.6828,1.6817,1.6823,681500000.0
2006-05-25 23:50:00,1.6824,1.6831,1.6817,1.6826,681500000.0
2006-05-25 23:55:00,1.6827,1.6836,1.682,1.6836,681500000.0
2006-05-26 00:00:00,1.6835,1.6841,1.6829,1.6829,681500000.0
2006-05-26 00:05:00,1.683,1.6832,1.6828,1.6832,681500000.0
2006-05-26 00:10:00,1.6835,1.6839,1.683,1.6835,681500000.0
2006-05-26 00:15:00,1.6836,1.6837,1.6833,1.6833,681500000.0
2006-05-26 00:20:00,1.6832,1.6836,1.6832,1.6833,545200000.0
2006-05-26 00:25:00,1.6836,1.684,1.6835,1.684,545200000.0
2006-05-26 00:30:00,1.6839,1.684,1.6835,1.6835,681500000.0
2006-05-26 00:35:00,1.683,1.6835,1.6828,1.6829,681500000.0
2006-05-26 00:40:00,1.683,1.6836,1.683,1.6832,681500000.0
2006-05-26 00:45:00,1.6831,1.6832,1.6827,1.683,681500000.0
2006-05-26 00:50:00,1.6829,1.6831,1.6829,1.6829,545200000.0
2006-05-26 00:55:00,1.683,1.6834,1.6828,1.6828,681500000.0
2006-05-26 01:00:00,1.683,1.6835,1.6828,1.6835,681500000.0
2006-05-26 01:05:00,1.6834,1.6835,1.6831,1.6834,681500000.0
2006-05-26 01:10:00,1.6833,1.6849,1.6833,1.6841,681500000.0
2006-05-26 01:15:00,1.6842,1.6843,1.6835,1.6837,681500000.0
2006-05-26 01:20:00,1.6836,1.6839,1.6829,1.683,681500000.0
2006-05-26 01:25:00,1.6831,1.6833,1.683,1.6831,681500000.0
2006-05-26 01:30:00,1.6832,1.6837,1.6822,1.6824,681500000.0
2006-05-26 01:35:00,1.6823,1.6826,1.6818,1.6821,681500000.0
2006-05-26 01:40:00,1.682,1.6829,1.6819,1.6824,681500000.0
2006-05-26 01:45:00,1.6825,1.6838,1.6821,1.6838,681500000.0
2006-05-26 01:50:00,1.6837,1.6841,1.6831,1.6839,545200000.0
2006-05-26 01:55:00,1.684,1.6844,1.6824,1.6833,681500000.0
2006-05-26 02:00:00,1.6832,1.6838,1.6824,1.6826,681500000.0
2006-05-26 02:05:00,1.6828,1.684,1.6826,1.683,681500000.0
2006-05-26 02:10:00,1.6829,1.6833,1.6825,1.6832,681500000.0
2006-05-26 02:15:00,1.6831,1.6831,1.6823,1.6827,681500000.0
2006-05-26 02:20:00,1.6826,1.6833,1.6826,1.6829,681500000.0
2006-05-26 02:25:00,1.683,1.6836,1.6829,1.6834,681500000.0
2006-05-26 02:30:00,1.6833,1.6834,1.6827,1.6827,681500000.0
2006-05-26 02:35:00,1.6828,1.683,1.6825,1.6826,681500000.0
2006-05-26 02:40:00,1.6827,1.6833,1.6826,1.6831,681500000.0
2006-05-26 02:45:00,1.683,1.6833,1.6826,1.6828,681500000.0
2006-05-26 02:50:00,1.6826,1.6829,1.6821,1.6828,681500000.0
2006-05-26 02:55:00,1.6827,1.6829,1.6821,1.6822,681500000.0
2006-05-26 03:00:00,1.6821,1.6825,1.682,1.6825,681500000.0
2006-05-26 03:05:00,1.6824,1.6833,1.6821,1.6832,681500000.0
2006-05-26 03:10:00,1.6833,1.6834,1.683,1.6832,681500000.0
2006-05-26 03:15:00,1.6833,1.6841,1.683,1.6833,681500000.0
2006-05-26 03:20:00,1.6832,1.6834,1.6823,1.6824,681500000.0
2006-05-26 03:25:00,1.6823,1.6825,1.6818,1.6819,681500000.0
2006-05-26 03:30:00,1.6816,1.6819,1.6811,1.6813,681500000.0
2006-05-26 03:35:00,1.6814,1.6819,1.6807,1.6812,681500000.0
2006-05-26 03:40:00,1.681,1.6816,1.6805,1.6813,681500000.0
2006-05-26 03:45:00,1.6814,1.6819,1.6813,1.6817,681500000.0
2006-05-26 03:50:00,1.6818,1.6821,1.6815,1.6816,681500000.0
2006-05-26 03:55:00,1.6815,1.6823,1.6814,1.6819,681500000.0
2006-05-26 04:00:00,1.682,1.6821,1.6815,1.6818,681500000.0
2006-05-26 04:05:00,1.6816,1.6821,1.6811,1.6818,681500000.0
2006-05-26 04:10:00,1.6819,1.6825,1.6818,1.6821,681500000.0
2006-05-26 04:15:00,1.682,1.6825,1.6818,1.6823,681500000.0
2006-05-26 04:20:00,1.6822,1.6822,1.6814,1.6818,681500000.0
2006-05-26 04:25:00,1.6817,1.6824,1.6815,1.6824,681500000.0
2006-05-26 04:30:00,1.6823,1.6827,1.682,1.6827,681500000.0
2006-05-26 04:35:00,1.6825,1.6831,1.6824,1.6829,681500000.0
2006-05-26 04:40:00,1.6828,1.6831,1.6822,1.6823,681500000.0
2006-05-26 04:45:00,1.6822,1.6828,1.6822,1.6828,545200000.0
2006-05-26 04:50:00,1.6827,1.6836,1.6825,1.683,681500000.0
2006-05-26 04:55:00,1.6829,1.6838,1.6828,1.6838,681500000.0
2006-05-26 05:00:00,1.6844,1.6844,1.6836,1.6837,681500000.0
2006-05-26 05:05:00,1.6838,1.6841,1.6834,1.6838,681500000.0
2006-05-26 05:10:00,1.6839,1.6842,1.6835,1.6839,681500000.0
2006-05-26 05:15:00,1.6837,1.6837,1.6825,1.6828,681500000.0
2006-05-26 05:20:00,1.6827,1.6832,1.6824,1.6831,681500000.0
2006-05-26 05:25:00,1.6832,1.6833,1.6825,1.6828,681500000.0
2006-05-26 05:30:00,1.6829,1.6832,1.6826,1.6831,681500000.0
2006-05-26 05:35:00,1.683,1.6832,1.6826,1.683,545200000.0
2006-05-26 05:40:00,1.6831,1.6832,1.6825,1.6826,545200000.0
2006-05-26 05:45:00,1.6827,1.6835,1.6823,1.6835,681500000.0
2006-05-26 05:50:00,1.6834,1.6835,1.6825,1.6828,681500000.0
2006-05-26 05:55:00,1.6827,1.6828,1.6824,1.6825,681500000.0
2006-05-26 06:00:00,1.6824,1.6827,1.6823,1.6827,681500000.0
2006-05-26 06:05:00,1.6825,1.6827,1.6821,1.6823,545200000.0
2006-05-26 06:10:00,1.6822,1.6826,1.6819,1.682,681500000.0
2006-05-26 06:15:00,1.6819,1.6825,1.6818,1.6821,681500000.0
2006-05-26 06:20:00,1.6822,1.6827,1.682,1.6821,681500000.0
2006-05-26 06:25:00,1.6823,1.6827,1.6818,1.6823,545200000.0
2006-05-26 06:30:00,1.6822,1.6827,1.682,1.6822,681500000.0
2006-05-26 06:35:00,1.6821,1.6822,1.6816,1.6819,681500000.0
2006-05-26 06:40:00,1.6818,1.6823,1.6814,1.6823,545200000.0
2006-05-26 06:45:00,1.6822,1.6825,1.682,1.6821,681500000.0
2006-05-26 06:50:00,1.6823,1.6824,1.682,1.6824,681500000.0
2006-05-26 06:55:00,1.6825,1.6828,1.6818,1.6822,681500000.0
2006-05-26 07:00:00,1.6821,1.6828,1.6821,1.6827,681500000.0
2006-05-26 07:05:00,1.6826,1.6829,1.6825,1.6828,681500000.0
2006-05-26 07:10:00,1.6829,1.6829,1.6822,1.6825,681500000.0
2006-05-26 07:15:00,1.6824,1.6828,1.6822,1.6828,681500000.0
2006-05-26 07:20:00,1.6829,1.6833,1.6827,1.6832,545200000.0
2006-05-26 07:25:00,1.6833,1.6837,1.6829,1.6833,681500000.0
2006-05-26 07:30:00,1.6832,1.6837,1.683,1.6832,681500000.0
2006-05-26 07:35:00,1.683,1.684,1.683,1.6835,681500000.0
2006-05-26 07:40:00,1.6834,1.6836,1.683,1.6832,681500000.0
2006-05-26 07:45:00,1.6833,1.6837,1.6829,1.6831,681500000.0
2006-05-26 07:50:00,1.6832,1.6836,1.6828,1.6829,681500000.0
2006-05-26 07:55:00,1.683,1.6831,1.6821,1.6823,681500000.0
2006-05-26 08:00:00,1.6824,1.6833,1.6821,1.6831,681500000.0
2006-05-26 08:05:00,1.683,1.6834,1.6826,1.683,681500000.0
2006-05-26 08:10:00,1.6828,1.6833,1.6826,1.6827,681500000.0
2006-05-26 08:15:00,1.6829,1.683,1.6824,1.6824,681500000.0
2006-05-26 08:20:00,1.6823,1.683,1.6821,1.6829,681500000.0
2006-05-26 08:25:00,1.683,1.6838,1.6825,1.6832,681500000.0
2006-05-26 08:30:00,1.6833,1.6833,1.6823,1.6825,681500000.0
2006-05-26 08:35:00,1.6826,1.6828,1.6815,1.6821,681500000.0
2006-05-26 08:40:00,1.682,1.6834,1.6819,1.6822,681500000.0
2006-05-26 08:45:00,1.6824,1.683,1.6821,1.6826,681500000.0
2006-05-26 08:50:00,1.6827,1.6829,1.6821,1.6825,681500000.0
2006-05-26 08:55:00,1.6826,1.684,1.6825,1.6833,681500000.0
2006-05-26 09:00:00,1.6832,1.6832,1.6824,1.683,681500000.0
2006-05-26 09:05:00,1.6831,1.6837,1.6829,1.6829,681500000.0
2006-05-26 09:10:00,1.6827,1.6839,1.6824,1.6836,681500000.0
2006-05-26 09:15:00,1.6834,1.6845,1.6832,1.6839,681500000.0
2006-05-26 09:20:00,1.684,1.6842,1.6832,1.6835,681500000.0
2006-05-26 09:25:00,1.6833,1.685,1.6829,1.685,681500000.0
2006-05-26 09:30:00,1.6852,1.6853,1.6843,1.6849,681500000.0
2006-05-26 09:35:00,1.6848,1.6849,1.684,1.6843,681500000.0
2006-05-26 09:40:00,1.6842,1.6852,1.6841,1.6845,681500000.0
2006-05-26 09:45:00,1.6844,1.685,1.6844,1.6849,681500000.0
2006-05-26 09:50:00,1.6848,1.6851,1.6845,1.6849,681500000.0
2006-05-26 09:55:00,1.685,1.6858,1.6847,1.6852,681500000.0
2006-05-26 10:00:00,1.685,1.6857,1.6848,1.6854,681500000.0
2006-05-26 10:05:00,1.6853,1.6858,1.684,1.6856,681500000.0
2006-05-26 10:10:00,1.6858,1.6859,1.685,1.6855,681500000.0
2006-05-26 10:15:00,1.6853,1.6854,1.6846,1.6848,681500000.0
2006-05-26 10:20:00,1.6847,1.6855,1.684,1.6853,681500000.0
2006-05-26 10:25:00,1.6852,1.6855,1.6844,1.6851,681500000.0
2006-05-26 10:30:00,1.685,1.6857,1.685,1.6857,681500000.0
2006-05-26 10:35:00,1.6858,1.6864,1.6854,1.6858,681500000.0
2006-05-26 10:40:00,1.6857,1.6861,1.6857,1.6858,681500000.0
2006-05-26 10:45:00,1.6857,1.6859,1.6851,1.6851,681500000.0
2006-05-26 10:50:00,1.6852,1.6854,1.6848,1.6852,681500000.0
2006-05-26 10:55:00,1.6851,1.6856,1.6849,1.6854,681500000.0
2006-05-26 11:00:00,1.6852,1.6856,1.6849,1.6855,681500000.0
2006-05-26 11:05:00,1.6856,1.6856,1.6849,1.6851,681500000.0
2006-05-26 11:10:00,1.6853,1.6862,1.6847,1.6861,681500000.0
2006-05-26 11:15:00,1.686,1.6867,1.6859,1.6867,681500000.0
2006-05-26 11:20:00,1.6866,1.6869,1.6864,1.6868,681500000.0
2006-05-26 11:25:00,1.6866,1.6866,1.6861,1.6862,681500000.0
2006-05-26 11:30:00,1.6861,1.6864,1.6858,1.6859,681500000.0
2006-05-26 11:35:00,1.686,1.6864,1.6857,1.6859,681500000.0
2006-05-26 11:40:00,1.6857,1.6865,1.6854,1.6857,681500000.0
2006-05-26 11:45:00,1.686,1.6862,1.6858,1.6861,545200000.0
2006-05-26 11:50:00,1.686,1.6864,1.6859,1.6864,408900000.0
2006-05-26 11:55:00,1.6861,1.6867,1.6859,1.6866,681500000.0
2006-05-26 12:00:00,1.6867,1.687,1.6864,1.687,681500000.0
2006-05-26 12:05:00,1.6869,1.6872,1.6868,1.6869,681500000.0
2006-05-26 12:10:00,1.687,1.6874,1.6869,1.6874,681500000.0
2006-05-26 12:15:00,1.6873,1.6874,1.687,1.6871,681500000.0
2006-05-26 12:20:00,1.6872,1.6873,1.6869,1.687,681500000.0
2006-05-26 12:25:00,1.6869,1.6872,1.6867,1.687,681500000.0
2006-05-26 12:30:00,1.6869,1.6887,1.6868,1.6884,681500000.0
2006-05-26 12:35:00,1.6885,1.6886,1.688,1.6884,681500000.0
2006-05-26 12:40:00,1.6883,1.6884,1.6877,1.688,681500000.0
2006-05-26 12:45:00,1.6879,1.6883,1.687,1.6873,681500000.0
2006-05-26 12:50:00,1.6874,1.6878,1.6869,1.6874,681500000.0
2006-05-26 12:55:00,1.6873,1.6876,1.6867,1.6869,681500000.0
2006-05-26 13:00:00,1.6867,1.6879,1.6867,1.6878,681500000.0
2006-05-26 13:05:00,1.6879,1.6887,1.6875,1.6876,681500000.0
2006-05-26 13:10:00,1.6878,1.6878,1.6868,1.6874,681500000.0
2006-05-26 13:15:00,1.6873,1.6876,1.6868,1.6874,681500000.0
2006-05-26 13:20:00,1.6876,1.6877,1.6871,1.6874,681500000.0
2006-05-26 13:25:00,1.6873,1.6877,1.6867,1.687,681500000.0
2006-05-26 13:30:00,1.6868,1.6874,1.6864,1.6871,681500000.0
2006-05-26 13:35:00,1.6872,1.688,1.6871,1.6878,681500000.0
2006-05-26 13:40:00,1.6881,1.6881,1.6876,1.6879,681500000.0
2006-05-26 13:45:00,1.688,1.688,1.6874,1.6876,681500000.0
2006-05-26 13:50:00,1.6877,1.6878,1.6874,1.6877,681500000.0
2006-05-26 13:55:00,1.6878,1.6884,1.6875,1.6878,681500000.0
2006-05-26 14:00:00,1.6879,1.6879,1.6871,1.6877,681500000.0
2006-05-26 14:05:00,1.6878,1.6892,1.6872,1.6887,681500000.0
2006-05-26 14:10:00,1.6886,1.6887,1.6869,1.6878,681500000.0
2006-05-26 14:15:00,1.6877,1.6879,1.6867,1.6868,681500000.0
2006-05-26 14:20:00,1.6869,1.6878,1.6855,1.6861,681500000.0
2006-05-26 14:25:00,1.6862,1.6876,1.6859,1.6871,681500000.0
2006-05-26 14:30:00,1.6868,1.6886,1.6859,1.6868,681500000.0
2006-05-26 14:35:00,1.6867,1.6871,1.6855,1.6856,681500000.0
2006-05-26 14:40:00,1.6857,1.6865,1.6851,1.6855,681500000.0
2006-05-26 14:45:00,1.6853,1.6864,1.6852,1.6863,681500000.0
2006-05-26 14:50:00,1.6862,1.6868,1.6854,1.6859,681500000.0
2006-05-26 14:55:00,1.6858,1.6869,1.6854,1.6864,681500000.0
2006-05-26 15:00:00,1.6865,1.687,1.6857,1.6865,681500000.0
2006-05-26 15:05:00,1.6864,1.6869,1.6858,1.6865,681500000.0
2006-05-26 15:10:00,1.6864,1.6868,1.686,1.6867,545200000.0
2006-05-26 15:15:00,1.6861,1.6868,1.6861,1.6866,545200000.0
2006-05-26 15:20:00,1.6868,1.6876,1.6856,1.686,681500000.0
2006-05-26 15:25:00,1.6862,1.6866,1.6851,1.6858,681500000.0
2006-05-26 15:30:00,1.6857,1.6869,1.6839,1.685,681500000.0
2006-05-26 15:35:00,1.6851,1.6854,1.683,1.6836,681500000.0
2006-05-26 15:40:00,1.6835,1.6842,1.6818,1.6825,681500000.0
2006-05-26 15:45:00,1.6824,1.6842,1.6824,1.6829,681500000.0
2006-05-26 15:50:00,1.683,1.6831,1.6802,1.6808,681500000.0
2006-05-26 15:55:00,1.681,1.6818,1.6804,1.6807,681500000.0
2006-05-26 16:00:00,1.6808,1.6814,1.6798,1.681,681500000.0
2006-05-26 16:05:00,1.6808,1.6814,1.68,1.6805,681500000.0
2006-05-26 16:10:00,1.6806,1.6816,1.6803,1.6812,681500000.0
2006-05-26 16:15:00,1.681,1.6814,1.6787,1.6791,681500000.0
2006-05-26 16:20:00,1.6792,1.6806,1.6788,1.6803,681500000.0
2006-05-26 16:25:00,1.6801,1.6803,1.6786,1.6793,681500000.0
2006-05-26 16:30:00,1.6791,1.68,1.6788,1.6797,681500000.0
2006-05-26 16:35:00,1.6795,1.6802,1.6791,1.6796,681500000.0
2006-05-26 16:40:00,1.6793,1.6812,1.6793,1.6809,681500000.0
2006-05-26 16:45:00,1.6807,1.6819,1.68,1.6801,681500000.0
2006-05-26 16:50:00,1.6803,1.6809,1.6797,1.68,681500000.0
2006-05-26 16:55:00,1.6798,1.6814,1.6797,1.6807,681500000.0
2006-05-26 17:00:00,1.6808,1.6819,1.6807,1.6815,681500000.0
2006-05-26 17:05:00,1.6816,1.6817,1.681,1.6811,681500000.0
2006-05-26 17:10:00,1.6813,1.6815,1.6795,1.6804,681500000.0
2006-05-26 17:15:00,1.6802,1.6805,1.6789,1.6802,681500000.0
2006-05-26 17:20:00,1.6803,1.6816,1.68,1.6812,681500000.0
2006-05-26 17:25:00,1.681,1.6813,1.6802,1.6811,681500000.0
2006-05-26 17:30:00,1.6809,1.6814,1.6806,1.6812,681500000.0
2006-05-26 17:35:00,1.6813,1.6824,1.6809,1.681,681500000.0
2006-05-26 17:40:00,1.6809,1.681,1.6802,1.6804,681500000.0
2006-05-26 17:45:00,1.6803,1.6808,1.68,1.6806,681500000.0
2006-05-26 17:50:00,1.6807,1.6812,1.68,1.6811,681500000.0
2006-05-26 17:55:00,1.681,1.6811,1.6804,1.6807,681500000.0
2006-05-26 18:00:00,1.6806,1.6807,1.68,1.6802,681500000.0
2006-05-26 18:05:00,1.6801,1.6811,1.68,1.681,681500000.0
2006-05-26 18:10:00,1.6809,1.6813,1.6806,1.6812,681500000.0
2006-05-26 18:15:00,1.6813,1.6813,1.6806,1.6806,681500000.0
2006-05-26 18:20:00,1.6807,1.6812,1.6804,1.6805,681500000.0
2006-05-26 18:25:00,1.6806,1.6807,1.6801,1.6804,681500000.0
2006-05-26 18:30:00,1.6803,1.681,1.6803,1.6809,681500000.0
2006-05-26 18:35:00,1.6808,1.6809,1.6798,1.6804,681500000.0
2006-05-26 18:40:00,1.6805,1.6806,1.6798,1.6798,681500000.0
2006-05-26 18:45:00,1.6799,1.68,1.679,1.6794,681500000.0
2006-05-26 18:50:00,1.6795,1.6797,1.6778,1.6781,681500000.0
2006-05-26 18:55:00,1.6779,1.6782,1.6767,1.6771,681500000.0
2006-05-26 19:00:00,1.6763,1.6782,1.6763,1.6781,681500000.0
2006-05-26 19:05:00,1.6783,1.6787,1.6782,1.6785,681500000.0
2006-05-26 19:10:00,1.6784,1.6786,1.678,1.6786,681500000.0
2006-05-26 19:15:00,1.6785,1.6785,1.678,1.6783,681500000.0
2006-05-26 19:20:00,1.6782,1.6784,1.6776,1.6784,681500000.0
2006-05-26 19:25:00,1.6785,1.6789,1.6783,1.6785,681500000.0
2006-05-26 19:30:00,1.6786,1.6789,1.6785,1.6787,681500000.0
2006-05-26 19:35:00,1.6786,1.6797,1.6785,1.6792,681500000.0
2006-05-26 19:40:00,1.6793,1.6793,1.6788,1.679,681500000.0
2006-05-26 19:45:00,1.6789,1.6793,1.6787,1.6791,681500000.0
2006-05-26 19:50:00,1.679,1.6794,1.6788,1.6793,681500000.0
2006-05-26 19:55:00,1.6792,1.6795,1.6789,1.6795,681500000.0
2006-05-26 20:00:00,1.6796,1.6802,1.6793,1.6801,681500000.0
2006-05-26 20:05:00,1.68,1.6802,1.6797,1.6801,681500000.0
2006-05-26 20:10:00,1.6803,1.6803,1.68,1.68,681500000.0
2006-05-26 20:15:00,1.6796,1.6799,1.6796,1.6797,272600000.0
2006-05-26 20:20:00,1.6796,1.6796,1.6795,1.6796,272600000.0
2006-05-26 20:25:00,1.6795,1.6802,1.6795,1.6796,681500000.0
2006-05-26 20:30:00,1.6795,1.6802,1.6795,1.6802,545200000.0
2006-05-26 20:35:00,1.6801,1.6802,1.6799,1.6799,545200000.0
2006-05-26 20:40:00,1.6797,1.6799,1.6795,1.6796,408900000.0
2006-05-26 20:45:00,1.6794,1.6798,1.6794,1.6796,681500000.0
2006-05-26 20:50:00,1.6795,1.6796,1.6792,1.6792,681500000.0
2006-05-26 20:55:00,1.6791,1.6797,1.6791,1.6797,545200000.0
2006-05-26 21:00:00,1.6796,1.6798,1.6789,1.6795,681500000.0
2006-05-26 21:05:00,1.6794,1.68,1.6792,1.6794,681500000.0
2006-05-26 21:10:00,1.6793,1.6797,1.6793,1.6794,681500000.0
2006-05-26 21:15:00,1.6795,1.6795,1.6786,1.679,681500000.0
2006-05-26 21:20:00,1.6792,1.6792,1.6787,1.6788,545200000.0
2006-05-26 21:25:00,1.6789,1.6792,1.6787,1.6792,681500000.0
2006-05-26 21:30:00,1.679,1.679,1.6784,1.6786,681500000.0
2006-05-26 21:35:00,1.6787,1.6795,1.6787,1.679,681500000.0
2006-05-26 21:40:00,1.6792,1.6796,1.6791,1.6793,681500000.0
2006-05-26 21:45:00,1.6794,1.6796,1.6791,1.6796,681500000.0
2006-05-26 21:50:00,1.6799,1.6799,1.6794,1.6794,681500000.0
2006-05-26 21:55:00,1.6796,1.6799,1.6794,1.6797,545200000.0
2006-05-26 22:00:00,1.6798,1.6798,1.679,1.6791,681500000.0
2006-05-26 22:05:00,1.679,1.6792,1.6789,1.679,681500000.0
2006-05-26 22:10:00,1.6789,1.679,1.6788,1.6788,681500000.0
2006-05-26 22:15:00,1.6785,1.6787,1.6779,1.6782,681500000.0
2006-05-26 22:20:00,1.678,1.6787,1.6778,1.6786,681500000.0
2006-05-26 22:25:00,1.679,1.6798,1.6789,1.6795,681500000.0
2006-05-26 22:30:00,1.6793,1.6795,1.679,1.6794,681500000.0
2006-05-26 22:35:00,1.6797,1.6817,1.6796,1.6809,681500000.0
2006-05-26 22:40:00,1.6808,1.6812,1.6806,1.6806,681500000.0
2006-05-26 22:45:00,1.6808,1.6814,1.6803,1.6813,681500000.0
2006-05-26 22:50:00,1.6815,1.6815,1.6802,1.6804,681500000.0
2006-05-26 22:55:00,1.6805,1.6806,1.6802,1.6806,681500000.0
2006-05-29 00:10:00,1.6794,1.6794,1.6786,1.6792,681500000.0
2006-05-29 00:15:00,1.6789,1.6793,1.6789,1.6792,408900000.0
2006-05-29 00:20:00,1.6793,1.68,1.6791,1.68,681500000.0
2006-05-29 00:25:00,1.6804,1.6807,1.68,1.68,681500000.0
2006-05-29 00:30:00,1.6802,1.6808,1.6799,1.6806,681500000.0
2006-05-29 00:35:00,1.6807,1.6812,1.6806,1.6811,545200000.0
2006-05-29 00:40:00,1.6814,1.6814,1.681,1.681,681500000.0
2006-05-29 00:45:00,1.6809,1.6815,1.6809,1.6815,681500000.0
2006-05-29 00:50:00,1.6816,1.6818,1.6813,1.6816,681500000.0
2006-05-29 00:55:00,1.6818,1.682,1.6813,1.6819,681500000.0
2006-05-29 01:00:00,1.6817,1.682,1.6816,1.6819,681500000.0
2006-05-29 01:05:00,1.6818,1.682,1.6809,1.681,681500000.0
2006-05-29 01:10:00,1.6812,1.6821,1.6812,1.6819,681500000.0
2006-05-29 01:15:00,1.6818,1.6818,1.681,1.681,545200000.0
2006-05-29 01:20:00,1.6811,1.6814,1.6809,1.6811,545200000.0
2006-05-29 01:25:00,1.6807,1.6815,1.6807,1.6815,545200000.0
2006-05-29 01:30:00,1.6813,1.6814,1.6808,1.681,681500000.0
2006-05-29 01:35:00,1.6812,1.6822,1.6812,1.6814,681500000.0
2006-05-29 01:40:00,1.6813,1.6819,1.6813,1.6816,681500000.0
2006-05-29 01:45:00,1.6818,1.6821,1.6815,1.682,681500000.0
2006-05-29 01:50:00,1.6819,1.6821,1.6818,1.682,681500000.0
2006-05-29 01:55:00,1.6824,1.6825,1.6818,1.6821,681500000.0
2006-05-29 02:00:00,1.682,1.6824,1.6815,1.6816,545200000.0
2006-05-29 02:05:00,1.6817,1.6817,1.6805,1.6805,681500000.0
2006-05-29 02:10:00,1.6803,1.6808,1.6803,1.6807,681500000.0
2006-05-29 02:15:00,1.6808,1.6814,1.6808,1.6811,681500000.0
2006-05-29 02:20:00,1.6814,1.6814,1.6806,1.6807,681500000.0
2006-05-29 02:25:00,1.6808,1.6816,1.6808,1.6814,545200000.0
2006-05-29 02:30:00,1.6813,1.6813,1.6808,1.681,681500000.0
2006-05-29 02:35:00,1.6809,1.6813,1.6808,1.6812,545200000.0
2006-05-29 02:40:00,1.6809,1.6814,1.6809,1.6811,681500000.0
2006-05-29 02:45:00,1.6813,1.6814,1.681,1.681,681500000.0
2006-05-29 02:50:00,1.6813,1.6813,1.6807,1.681,681500000.0
2006-05-29 02:55:00,1.6811,1.6811,1.6806,1.6806,681500000.0
2006-05-29 03:00:00,1.6809,1.6809,1.68,1.6802,681500000.0
2006-05-29 03:05:00,1.6804,1.6807,1.6802,1.6806,545200000.0
2006-05-29 03:10:00,1.6809,1.681,1.6806,1.681,545200000.0
2006-05-29 03:15:00,1.6809,1.6813,1.6807,1.681,681500000.0
2006-05-29 03:20:00,1.6811,1.6814,1.6809,1.6812,545200000.0
2006-05-29 03:25:00,1.6811,1.6815,1.6811,1.6814,408900000.0
2006-05-29 03:30:00,1.6816,1.6816,1.6811,1.6812,681500000.0
2006-05-29 03:35:00,1.681,1.6814,1.6808,1.6811,681500000.0
2006-05-29 03:40:00,1.6814,1.6814,1.6808,1.6811,681500000.0
2006-05-29 03:45:00,1.681,1.6816,1.681,1.6816,681500000.0
2006-05-29 03:50:00,1.6817,1.6817,1.6812,1.6815,681500000.0
2006-05-29 03:55:00,1.6816,1.6818,1.6813,1.6814,681500000.0
2006-05-29 04:00:00,1.6817,1.682,1.6815,1.6815,681500000.0
2006-05-29 04:05:00,1.6816,1.6816,1.6812,1.6812,681500000.0
2006-05-29 04:10:00,1.6814,1.6815,1.6812,1.6812,545200000.0
2006-05-29 04:15:00,1.6811,1.6812,1.6809,1.681,408900000.0
2006-05-29 04:20:00,1.6812,1.6814,1.681,1.6813,545200000.0
2006-05-29 04:25:00,1.6815,1.6815,1.681,1.6812,681500000.0
2006-05-29 04:30:00,1.6811,1.6812,1.6805,1.6805,681500000.0
2006-05-29 04:35:00,1.6808,1.6809,1.6805,1.6809,681500000.0
2006-05-29 04:40:00,1.681,1.6814,1.6809,1.6814,681500000.0
2006-05-29 04:45:00,1.6815,1.6815,1.6812,1.6814,408900000.0
2006-05-29 04:50:00,1.6813,1.6815,1.6807,1.6813,681500000.0
2006-05-29 04:55:00,1.6812,1.6817,1.6811,1.6811,681500000.0
2006-05-29 05:00:00,1.681,1.6813,1.6805,1.6805,681500000.0
2006-05-29 05:05:00,1.6807,1.6812,1.6807,1.6811,681500000.0
2006-05-29 05:10:00,1.681,1.6815,1.6808,1.6815,681500000.0
2006-05-29 05:15:00,1.6817,1.6818,1.6813,1.6813,545200000.0
2006-05-29 05:20:00,1.6812,1.6812,1.6809,1.681,681500000.0
2006-05-29 05:25:00,1.6809,1.681,1.6807,1.681,681500000.0
2006-05-29 05:30:00,1.6811,1.6812,1.6809,1.6809,681500000.0
2006-05-29 05:35:00,1.6811,1.6813,1.6808,1.681,681500000.0
2006-05-29 05:40:00,1.6809,1.681,1.6807,1.6809,681500000.0
2006-05-29 05:45:00,1.6807,1.681,1.6807,1.6808,681500000.0
2006-05-29 05:50:00,1.6809,1.681,1.6802,1.6803,545200000.0
2006-05-29 05:55:00,1.6805,1.6806,1.6802,1.6804,681500000.0
2006-05-29 06:00:00,1.6802,1.6807,1.6802,1.6804,681500000.0
2006-05-29 06:05:00,1.6806,1.6806,1.6801,1.6803,681500000.0
2006-05-29 06:10:00,1.6802,1.6806,1.6802,1.6804,681500000.0
2006-05-29 06:15:00,1.6805,1.6808,1.6804,1.6807,681500000.0
2006-05-29 06:20:00,1.6806,1.681,1.6805,1.6809,681500000.0
2006-05-29 06:25:00,1.6808,1.681,1.6805,1.6808,681500000.0
2006-05-29 06:30:00,1.6809,1.6813,1.6808,1.681,545200000.0
2006-05-29 06:35:00,1.6811,1.6812,1.6808,1.6811,681500000.0
2006-05-29 06:40:00,1.6809,1.681,1.6804,1.6804,681500000.0
2006-05-29 06:45:00,1.6805,1.6807,1.6803,1.6806,681500000.0
2006-05-29 06:50:00,1.681,1.681,1.6801,1.6802,681500000.0
2006-05-29 06:55:00,1.6801,1.6803,1.6799,1.68,681500000.0
2006-05-29 07:00:00,1.6801,1.6804,1.6801,1.6802,545200000.0
2006-05-29 07:05:00,1.6801,1.6807,1.6801,1.6805,545200000.0
2006-05-29 07:10:00,1.6806,1.6813,1.6801,1.681,545200000.0
2006-05-29 07:15:00,1.6808,1.6808,1.6805,1.6807,681500000.0
2006-05-29 07:20:00,1.6805,1.6809,1.6804,1.6805,681500000.0
2006-05-29 07:25:00,1.6806,1.6807,1.6803,1.6803,681500000.0
2006-05-29 07:30:00,1.6801,1.6805,1.6801,1.6803,681500000.0
2006-05-29 07:35:00,1.6804,1.6806,1.6801,1.6805,681500000.0
2006-05-29 07:40:00,1.6807,1.6808,1.6803,1.6806,681500000.0
2006-05-29 07:45:00,1.6807,1.6809,1.6803,1.6805,681500000.0
2006-05-29 07:50:00,1.6802,1.6811,1.6802,1.6807,681500000.0
2006-05-29 07:55:00,1.6809,1.6812,1.6805,1.6805,681500000.0
2006-05-29 08:00:00,1.6806,1.6809,1.6803,1.6807,681500000.0
2006-05-29 08:05:00,1.681,1.6816,1.6809,1.6811,681500000.0
2006-05-29 08:10:00,1.6814,1.6814,1.6809,1.6811,681500000.0
2006-05-29 08:15:00,1.6813,1.6816,1.6812,1.6815,545200000.0
2006-05-29 08:20:00,1.6816,1.6817,1.6811,1.6812,681500000.0
2006-05-29 08:25:00,1.6813,1.6813,1.6807,1.6807,681500000.0
2006-05-29 08:30:00,1.6806,1.6807,1.6799,1.6804,681500000.0
2006-05-29 08:35:00,1.6806,1.6807,1.6804,1.6804,545200000.0
2006-05-29 08:40:00,1.6803,1.6806,1.6801,1.6806,681500000.0
2006-05-29 08:45:00,1.6807,1.6808,1.6805,1.6807,545200000.0
2006-05-29 08:50:00,1.6805,1.6807,1.6804,1.6806,545200000.0
2006-05-29 08:55:00,1.6807,1.6807,1.6802,1.6805,681500000.0
2006-05-29 09:00:00,1.6804,1.681,1.6804,1.6807,681500000.0
2006-05-29 09:05:00,1.6809,1.681,1.6806,1.6806,681500000.0
2006-05-29 09:10:00,1.6805,1.6814,1.6805,1.6813,681500000.0
2006-05-29 09:15:00,1.6814,1.6814,1.681,1.6811,545200000.0
2006-05-29 09:20:00,1.6812,1.6813,1.6808,1.6812,681500000.0
2006-05-29 09:25:00,1.6814,1.6816,1.6811,1.6811,545200000.0
2006-05-29 09:30:00,1.6814,1.6817,1.6812,1.6816,681500000.0
2006-05-29 09:35:00,1.6815,1.6815,1.681,1.6812,681500000.0
2006-05-29 09:40:00,1.6814,1.6815,1.6807,1.681,545200000.0
2006-05-29 09:45:00,1.6811,1.6815,1.681,1.6815,545200000.0
2006-05-29 09:50:00,1.6816,1.6816,1.681,1.6813,545200000.0
2006-05-29 09:55:00,1.6814,1.6814,1.6795,1.6804,681500000.0
2006-05-29 10:00:00,1.6805,1.6814,1.6791,1.6808,681500000.0
2006-05-29 10:05:00,1.6807,1.681,1.6805,1.681,681500000.0
2006-05-29 10:10:00,1.6813,1.6813,1.6808,1.6809,681500000.0
2006-05-29 10:15:00,1.681,1.6815,1.6809,1.681,681500000.0
2006-05-29 10:20:00,1.6809,1.6813,1.6809,1.6811,681500000.0
2006-05-29 10:25:00,1.6806,1.6813,1.6806,1.6807,681500000.0
2006-05-29 10:30:00,1.6806,1.6807,1.6804,1.6806,681500000.0
2006-05-29 10:35:00,1.6807,1.6811,1.6806,1.6809,681500000.0
2006-05-29 10:40:00,1.6806,1.6808,1.6801,1.6802,545200000.0
2006-05-29 10:45:00,1.6803,1.6813,1.6803,1.6811,681500000.0
2006-05-29 10:50:00,1.6812,1.6815,1.6811,1.6812,545200000.0
2006-05-29 10:55:00,1.6809,1.6811,1.6804,1.6806,681500000.0
2006-05-29 11:00:00,1.6807,1.6812,1.6805,1.6809,681500000.0
2006-05-29 11:05:00,1.6808,1.6817,1.6803,1.6817,681500000.0
2006-05-29 11:10:00,1.6816,1.6817,1.6813,1.6814,681500000.0
2006-05-29 11:15:00,1.6815,1.6815,1.6809,1.6811,681500000.0
2006-05-29 11:20:00,1.6813,1.6815,1.681,1.6813,681500000.0
2006-05-29 11:25:00,1.6815,1.682,1.6814,1.6819,545200000.0
2006-05-29 11:30:00,1.6821,1.6824,1.6819,1.6823,681500000.0
2006-05-29 11:35:00,1.6822,1.6822,1.6818,1.6822,681500000.0
2006-05-29 11:40:00,1.6823,1.6826,1.682,1.6822,681500000.0
2006-05-29 11:45:00,1.6824,1.6827,1.682,1.6826,681500000.0
2006-05-29 11:50:00,1.6827,1.6827,1.6821,1.6821,681500000.0
2006-05-29 11:55:00,1.6822,1.6823,1.6819,1.682,681500000.0
2006-05-29 12:00:00,1.6821,1.6821,1.6819,1.6819,545200000.0
2006-05-29 12:05:00,1.6822,1.6823,1.6821,1.6823,545200000.0
2006-05-29 12:10:00,1.6825,1.6828,1.6824,1.6825,681500000.0
2006-05-29 12:15:00,1.6826,1.6829,1.6826,1.6827,681500000.0
2006-05-29 12:20:00,1.6829,1.6833,1.6828,1.6829,681500000.0
2006-05-29 12:25:00,1.6831,1.6832,1.6828,1.683,681500000.0
2006-05-29 12:30:00,1.6829,1.6829,1.6822,1.6827,681500000.0
2006-05-29 12:35:00,1.6826,1.6829,1.6826,1.6827,681500000.0
2006-05-29 12:40:00,1.6826,1.6832,1.6825,1.6831,681500000.0
2006-05-29 12:45:00,1.6832,1.6836,1.6831,1.6835,681500000.0
2006-05-29 12:50:00,1.6836,1.6836,1.6829,1.6831,681500000.0
2006-05-29 12:55:00,1.683,1.683,1.6827,1.6827,545200000.0
2006-05-29 13:00:00,1.6829,1.6829,1.6826,1.6827,681500000.0
2006-05-29 13:05:00,1.6826,1.6828,1.6824,1.6827,681500000.0
2006-05-29 13:10:00,1.6828,1.683,1.6827,1.6829,681500000.0
2006-05-29 13:15:00,1.6831,1.6831,1.6825,1.6828,545200000.0
2006-05-29 13:20:00,1.6829,1.6831,1.6828,1.6831,681500000.0
2006-05-29 13:25:00,1.6832,1.6832,1.6826,1.6829,681500000.0
2006-05-29 13:30:00,1.683,1.6832,1.6824,1.6826,681500000.0
2006-05-29 13:35:00,1.6825,1.6826,1.6813,1.6814,681500000.0
2006-05-29 13:40:00,1.6813,1.6819,1.6812,1.6815,681500000.0
2006-05-29 13:45:00,1.6816,1.6819,1.6814,1.6816,681500000.0
2006-05-29 13:50:00,1.6818,1.6818,1.6811,1.6811,545200000.0
2006-05-29 13:55:00,1.6813,1.6813,1.6808,1.681,681500000.0
2006-05-29 14:00:00,1.6812,1.6814,1.6805,1.6805,681500000.0
2006-05-29 14:05:00,1.6809,1.6809,1.6801,1.6801,545200000.0
2006-05-29 14:10:00,1.6802,1.6803,1.68,1.6802,545200000.0
2006-05-29 14:15:00,1.6805,1.6807,1.6802,1.6807,545200000.0
2006-05-29 14:20:00,1.6806,1.681,1.6804,1.6809,681500000.0
2006-05-29 14:25:00,1.6811,1.6812,1.6808,1.6811,681500000.0
2006-05-29 14:30:00,1.681,1.6812,1.6807,1.6809,681500000.0
2006-05-29 14:35:00,1.6808,1.6811,1.6806,1.6806,681500000.0
2006-05-29 14:40:00,1.6807,1.6809,1.6802,1.6806,545200000.0
2006-05-29 14:45:00,1.6809,1.6809,1.6802,1.6802,681500000.0
2006-05-29 14:50:00,1.6804,1.6805,1.6802,1.6803,681500000.0
2006-05-29 14:55:00,1.6805,1.6806,1.6803,1.6803,545200000.0
2006-05-29 15:00:00,1.6802,1.6802,1.6797,1.6797,545200000.0
2006-05-29 15:05:00,1.6799,1.6802,1.6797,1.6797,681500000.0
2006-05-29 15:10:00,1.68,1.68,1.6794,1.6794,681500000.0
2006-05-29 15:15:00,1.6793,1.6798,1.6793,1.6795,681500000.0
2006-05-29 15:20:00,1.6794,1.6797,1.6794,1.6795,545200000.0
2006-05-29 15:25:00,1.6794,1.6796,1.6792,1.6796,545200000.0
2006-05-29 15:30:00,1.6795,1.6798,1.6795,1.6798,681500000.0
2006-05-29 15:35:00,1.6797,1.6802,1.6797,1.6802,681500000.0
2006-05-29 15:40:00,1.6801,1.6802,1.6797,1.6798,681500000.0
2006-05-29 15:45:00,1.6796,1.6799,1.6796,1.6799,545200000.0
2006-05-29 15:50:00,1.6798,1.6798,1.6796,1.6796,545200000.0
2006-05-29 15:55:00,1.68,1.68,1.6795,1.6797,681500000.0
2006-05-29 16:00:00,1.6796,1.6797,1.6795,1.6795,545200000.0
2006-05-29 16:05:00,1.6794,1.68,1.679,1.68,681500000.0
2006-05-29 16:10:00,1.6799,1.6801,1.6796,1.6801,545200000.0
2006-05-29 16:15:00,1.68,1.68,1.6796,1.6797,545200000.0
2006-05-29 16:20:00,1.6798,1.6798,1.6794,1.6797,545200000.0
2006-05-29 16:25:00,1.6799,1.6801,1.6797,1.6801,545200000.0
2006-05-29 16:30:00,1.68,1.6801,1.6799,1.68,681500000.0
2006-05-29 16:35:00,1.6799,1.6809,1.6799,1.6809,681500000.0
2006-05-29 16:40:00,1.6808,1.6809,1.6802,1.6803,681500000.0
2006-05-29 16:45:00,1.6802,1.6806,1.6801,1.6801,681500000.0
2006-05-29 16:50:00,1.68,1.68,1.6793,1.6794,681500000.0
2006-05-29 16:55:00,1.6795,1.6802,1.679,1.68,681500000.0
2006-05-29 17:00:00,1.6799,1.68,1.6791,1.68,545200000.0
2006-05-29 17:05:00,1.6804,1.6804,1.6799,1.6799,545200000.0
2006-05-29 17:10:00,1.68,1.6801,1.6792,1.6795,681500000.0
2006-05-29 17:15:00,1.6796,1.68,1.6793,1.68,681500000.0
2006-05-29 17:20:00,1.6803,1.6805,1.6802,1.6802,681500000.0
2006-05-29 17:25:00,1.6801,1.6801,1.6793,1.6794,681500000.0
2006-05-29 17:30:00,1.6795,1.68,1.6794,1.68,681500000.0
2006-05-29 17:35:00,1.6801,1.6802,1.6799,1.6801,681500000.0
2006-05-29 17:40:00,1.6799,1.6802,1.6796,1.6796,545200000.0
2006-05-29 17:45:00,1.6797,1.6797,1.6791,1.6792,681500000.0
2006-05-29 17:50:00,1.6794,1.6795,1.6792,1.6793,545200000.0
2006-05-29 17:55:00,1.6792,1.6793,1.6784,1.6784,681500000.0
2006-05-29 18:00:00,1.6786,1.679,1.6786,1.6786,545200000.0
2006-05-29 18:05:00,1.6785,1.679,1.6785,1.6785,545200000.0
2006-05-29 18:10:00,1.6784,1.6786,1.6784,1.6786,681500000.0
2006-05-29 18:15:00,1.6789,1.679,1.6787,1.6789,408900000.0
2006-05-29 18:20:00,1.679,1.6792,1.6787,1.6792,681500000.0
2006-05-29 18:25:00,1.6793,1.6793,1.679,1.6792,681500000.0
2006-05-29 18:30:00,1.6793,1.6794,1.679,1.6793,681500000.0
2006-05-29 18:35:00,1.6794,1.6795,1.6791,1.6791,545200000.0
2006-05-29 18:40:00,1.6792,1.6793,1.679,1.679,408900000.0
2006-05-29 18:45:00,1.6793,1.6793,1.6789,1.6793,545200000.0
2006-05-29 18:50:00,1.6794,1.6798,1.6793,1.6795,681500000.0
2006-05-29 18:55:00,1.6794,1.6799,1.6791,1.6798,681500000.0
2006-05-29 19:00:00,1.6801,1.6805,1.6796,1.6796,681500000.0
2006-05-29 19:05:00,1.68,1.68,1.6797,1.6797,545200000.0
2006-05-29 19:10:00,1.6798,1.6798,1.6793,1.6793,681500000.0
2006-05-29 19:15:00,1.6791,1.6795,1.6789,1.6795,681500000.0
2006-05-29 19:20:00,1.6796,1.6798,1.6794,1.6797,681500000.0
2006-05-29 19:25:00,1.6796,1.68,1.6796,1.6799,681500000.0
2006-05-29 19:30:00,1.6798,1.6802,1.6797,1.6798,681500000.0
2006-05-29 19:35:00,1.6795,1.6802,1.6795,1.6801,681500000.0
2006-05-29 19:40:00,1.6802,1.6803,1.6799,1.68,681500000.0
2006-05-29 19:45:00,1.6801,1.6802,1.68,1.68,408900000.0
2006-05-29 19:50:00,1.6802,1.6807,1.6802,1.6807,681500000.0
2006-05-29 19:55:00,1.6806,1.6811,1.6806,1.6806,545200000.0
2006-05-29 20:00:00,1.6807,1.6808,1.6804,1.6807,681500000.0
2006-05-29 20:05:00,1.6806,1.6807,1.6804,1.6805,545200000.0
2006-05-29 20:10:00,1.6804,1.6811,1.6804,1.681,681500000.0
2006-05-29 20:15:00,1.6811,1.6811,1.6803,1.6805,681500000.0
2006-05-29 20:20:00,1.6807,1.6807,1.6803,1.6806,545200000.0
2006-05-29 20:25:00,1.6804,1.6811,1.6804,1.6811,408900000.0
2006-05-29 20:30:00,1.6812,1.6812,1.6804,1.6806,545200000.0
2006-05-29 20:35:00,1.6808,1.6809,1.6805,1.6807,681500000.0
2006-05-29 20:40:00,1.6806,1.6809,1.6806,1.6808,681500000.0
2006-05-29 20:45:00,1.6806,1.6817,1.6805,1.6816,681500000.0
2006-05-29 20:50:00,1.6815,1.6815,1.6811,1.6811,545200000.0
2006-05-29 20:55:00,1.681,1.6813,1.6809,1.6813,681500000.0
2006-05-29 21:00:00,1.6812,1.6813,1.6811,1.6811,408900000.0
2006-05-29 21:05:00,1.681,1.6813,1.6809,1.6809,408900000.0
2006-05-29 21:10:00,1.6806,1.681,1.6806,1.6806,681500000.0
2006-05-29 21:15:00,1.6807,1.6812,1.6805,1.6805,408900000.0
2006-05-29 21:20:00,1.6807,1.6807,1.6804,1.6807,545200000.0
2006-05-29 21:25:00,1.6806,1.681,1.6806,1.6807,545200000.0
2006-05-29 21:30:00,1.6809,1.6811,1.6806,1.6809,681500000.0
2006-05-29 21:35:00,1.6808,1.6808,1.6802,1.6803,545200000.0
2006-05-29 21:40:00,1.6804,1.6805,1.6802,1.6805,681500000.0
2006-05-29 21:45:00,1.6806,1.6806,1.6802,1.6804,681500000.0
2006-05-29 21:50:00,1.6806,1.6806,1.6798,1.6802,681500000.0
2006-05-29 21:55:00,1.6803,1.6808,1.6802,1.6806,681500000.0
2006-05-29 22:00:00,1.6804,1.6804,1.6802,1.6803,272600000.0
2006-05-29 22:05:00,1.6805,1.6806,1.6805,1.6805,408900000.0
2006-05-29 22:10:00,1.6804,1.6808,1.6804,1.6808,681500000.0
2006-05-29 22:15:00,1.6807,1.6808,1.6807,1.6808,272600000.0
2006-05-29 22:20:00,1.6806,1.6807,1.6806,1.6807,272600000.0
2006-05-29 22:25:00,1.6808,1.681,1.6805,1.6806,408900000.0
2006-05-29 22:30:00,1.6807,1.6808,1.6798,1.6805,545200000.0
2006-05-29 22:35:00,1.6806,1.6806,1.6804,1.6806,272600000.0
2006-05-29 22:40:00,1.6805,1.6805,1.6802,1.6803,408900000.0
2006-05-29 22:45:00,1.6802,1.6804,1.6802,1.6804,408900000.0
2006-05-29 22:50:00,1.6805,1.6812,1.6805,1.681,408900000.0
2006-05-29 22:55:00,1.6813,1.6813,1.6806,1.6806,408900000.0
2006-05-29 23:00:00,1.6805,1.6809,1.6804,1.6807,545200000.0
2006-05-29 23:05:00,1.6808,1.6808,1.6806,1.6808,408900000.0
2006-05-29 23:10:00,1.6807,1.6808,1.6805,1.6805,272600000.0
2006-05-29 23:15:00,1.6807,1.6811,1.6807,1.6811,681500000.0
2006-05-29 23:20:00,1.681,1.6812,1.6808,1.6808,545200000.0
2006-05-29 23:25:00,1.6806,1.6806,1.6804,1.6805,408900000.0
2006-05-29 23:30:00,1.6806,1.6806,1.6803,1.6804,545200000.0
2006-05-29 23:35:00,1.6802,1.6802,1.6801,1.6801,408900000.0
2006-05-29 23:40:00,1.6802,1.6803,1.6798,1.6798,545200000.0
2006-05-29 23:45:00,1.6799,1.6801,1.6794,1.6796,545200000.0
2006-05-29 23:50:00,1.6797,1.6797,1.678,1.6792,681500000.0
2006-05-29 23:55:00,1.6793,1.6793,1.6788,1.6788,545200000.0
2006-05-30 00:00:00,1.679,1.6791,1.6786,1.6786,545200000.0
2006-05-30 00:05:00,1.6788,1.679,1.6785,1.6789,545200000.0
2006-05-30 00:10:00,1.6786,1.6791,1.6786,1.679,408900000.0
2006-05-30 00:15:00,1.6794,1.6797,1.6793,1.6797,408900000.0
2006-05-30 00:20:00,1.6799,1.6799,1.6798,1.6799,408900000.0
2006-05-30 00:25:00,1.6797,1.6801,1.6795,1.68,408900000.0
2006-05-30 00:30:00,1.6801,1.6805,1.6799,1.6805,272600000.0
2006-05-30 00:35:00,1.6807,1.681,1.6799,1.6801,681500000.0
2006-05-30 00:40:00,1.6802,1.6804,1.68,1.6802,408900000.0
2006-05-30 00:45:00,1.6803,1.6803,1.6797,1.6801,408900000.0
2006-05-30 00:50:00,1.68,1.6802,1.6798,1.6798,681500000.0
2006-05-30 00:55:00,1.6799,1.68,1.6795,1.6795,545200000.0
2006-05-30 01:00:00,1.6798,1.6798,1.6792,1.6793,408900000.0
2006-05-30 01:05:00,1.6795,1.6795,1.6789,1.6789,681500000.0
2006-05-30 01:10:00,1.679,1.6792,1.6788,1.6791,545200000.0
2006-05-30 01:15:00,1.6789,1.6791,1.6789,1.679,681500000.0
2006-05-30 01:20:00,1.6789,1.6789,1.678,1.6783,681500000.0
2006-05-30 01:25:00,1.6784,1.6792,1.6783,1.6792,681500000.0
2006-05-30 01:30:00,1.6793,1.6799,1.6793,1.6799,545200000.0
2006-05-30 01:35:00,1.6798,1.6802,1.6796,1.6801,408900000.0
2006-05-30 01:40:00,1.6802,1.6806,1.6799,1.6803,681500000.0
2006-05-30 01:45:00,1.6802,1.6803,1.6798,1.68,681500000.0
2006-05-30 01:50:00,1.6801,1.6802,1.6797,1.6798,681500000.0
2006-05-30 01:55:00,1.6797,1.6807,1.6794,1.6806,681500000.0
2006-05-30 02:00:00,1.6809,1.6809,1.6804,1.6805,681500000.0
2006-05-30 02:05:00,1.6804,1.6808,1.6798,1.6804,681500000.0
2006-05-30 02:10:00,1.6805,1.6805,1.68,1.6803,681500000.0
2006-05-30 02:15:00,1.6804,1.681,1.6804,1.681,681500000.0
2006-05-30 02:20:00,1.6811,1.6816,1.6806,1.6813,681500000.0
2006-05-30 02:25:00,1.6814,1.6818,1.6809,1.681,681500000.0
2006-05-30 02:30:00,1.6811,1.6812,1.6807,1.6809,681500000.0
2006-05-30 02:35:00,1.6811,1.6817,1.6809,1.6816,681500000.0
2006-05-30 02:40:00,1.6815,1.682,1.6815,1.682,681500000.0
2006-05-30 02:45:00,1.6822,1.6829,1.682,1.6829,681500000.0
2006-05-30 02:50:00,1.6828,1.6837,1.6827,1.6836,681500000.0
2006-05-30 02:55:00,1.6835,1.6835,1.683,1.6834,681500000.0
2006-05-30 03:00:00,1.6835,1.6839,1.6835,1.6837,545200000.0
2006-05-30 03:05:00,1.6835,1.684,1.6835,1.6836,681500000.0
2006-05-30 03:10:00,1.6837,1.6845,1.6832,1.6844,681500000.0
2006-05-30 03:15:00,1.6842,1.6842,1.6835,1.6838,681500000.0
2006-05-30 03:20:00,1.6837,1.684,1.6835,1.6838,681500000.0
2006-05-30 03:25:00,1.6837,1.6838,1.683,1.6837,681500000.0
2006-05-30 03:30:00,1.6835,1.6835,1.6799,1.6822,681500000.0
2006-05-30 03:35:00,1.6821,1.6828,1.6818,1.6827,681500000.0
2006-05-30 03:40:00,1.6828,1.683,1.6823,1.6826,681500000.0
2006-05-30 03:45:00,1.6827,1.6828,1.6808,1.681,681500000.0
2006-05-30 03:50:00,1.6809,1.682,1.6807,1.6819,681500000.0
2006-05-30 03:55:00,1.6818,1.6818,1.6811,1.6812,681500000.0
2006-05-30 04:00:00,1.6813,1.6822,1.6812,1.682,681500000.0
2006-05-30 04:05:00,1.6822,1.6824,1.6816,1.682,681500000.0
2006-05-30 04:10:00,1.6819,1.6821,1.6816,1.6817,681500000.0
2006-05-30 04:15:00,1.6818,1.6824,1.6817,1.6822,681500000.0
2006-05-30 04:20:00,1.6823,1.6826,1.6815,1.6826,681500000.0
2006-05-30 04:25:00,1.6827,1.6827,1.6819,1.6823,681500000.0
2006-05-30 04:30:00,1.6822,1.6823,1.682,1.6822,681500000.0
2006-05-30 04:35:00,1.6821,1.6829,1.6821,1.6829,408900000.0
2006-05-30 04:40:00,1.6833,1.6834,1.6808,1.6815,681500000.0
2006-05-30 04:45:00,1.6814,1.6824,1.6808,1.6817,681500000.0
2006-05-30 04:50:00,1.6819,1.6835,1.6817,1.6829,681500000.0
2006-05-30 04:55:00,1.6831,1.6835,1.682,1.683,681500000.0
2006-05-30 05:00:00,1.6829,1.6833,1.6821,1.6821,681500000.0
2006-05-30 05:05:00,1.682,1.6831,1.6819,1.6827,681500000.0
2006-05-30 05:10:00,1.6829,1.683,1.6813,1.6825,681500000.0
2006-05-30 05:15:00,1.6824,1.6824,1.6808,1.6809,681500000.0
2006-05-30 05:20:00,1.6813,1.6823,1.6811,1.6815,681500000.0
2006-05-30 05:25:00,1.6814,1.6826,1.6811,1.6823,681500000.0
2006-05-30 05:30:00,1.6822,1.6829,1.6817,1.6823,681500000.0
2006-05-30 05:35:00,1.6824,1.6831,1.6819,1.6822,681500000.0
2006-05-30 05:40:00,1.6821,1.6826,1.6817,1.682,681500000.0
2006-05-30 05:45:00,1.6819,1.6824,1.6813,1.6818,681500000.0
2006-05-30 05:50:00,1.6819,1.6835,1.6819,1.6829,681500000.0
2006-05-30 05:55:00,1.6828,1.6836,1.6826,1.6835,681500000.0
2006-05-30 06:00:00,1.6836,1.6838,1.6824,1.6834,681500000.0
2006-05-30 06:05:00,1.6833,1.6835,1.6826,1.6828,681500000.0
2006-05-30 06:10:00,1.6827,1.6837,1.6827,1.683,681500000.0
2006-05-30 06:15:00,1.6833,1.6833,1.6825,1.683,681500000.0
2006-05-30 06:20:00,1.6829,1.6832,1.6824,1.6831,545200000.0
2006-05-30 06:25:00,1.683,1.6835,1.6829,1.6829,681500000.0
2006-05-30 06:30:00,1.683,1.6832,1.6829,1.683,681500000.0
2006-05-30 06:35:00,1.6831,1.6835,1.6831,1.6835,681500000.0
2006-05-30 06:40:00,1.6834,1.6836,1.6829,1.683,681500000.0
2006-05-30 06:45:00,1.6829,1.683,1.6823,1.6823,681500000.0
2006-05-30 06:50:00,1.6822,1.6828,1.682,1.6822,681500000.0
2006-05-30 06:55:00,1.6821,1.6826,1.682,1.6823,681500000.0
2006-05-30 07:00:00,1.6822,1.6827,1.6821,1.6825,681500000.0
2006-05-30 07:05:00,1.6824,1.6826,1.6823,1.6823,545200000.0
2006-05-30 07:10:00,1.6822,1.6826,1.6818,1.6823,681500000.0
2006-05-30 07:15:00,1.6824,1.6827,1.6818,1.6819,681500000.0
2006-05-30 07:20:00,1.6818,1.6821,1.6815,1.6817,681500000.0
2006-05-30 07:25:00,1.6816,1.6819,1.6813,1.6818,681500000.0
2006-05-30 07:30:00,1.6816,1.6819,1.6815,1.6816,681500000.0
2006-05-30 07:35:00,1.6815,1.682,1.6815,1.6816,681500000.0
2006-05-30 07:40:00,1.6817,1.6826,1.6816,1.6825,681500000.0
2006-05-30 07:45:00,1.6826,1.6826,1.6821,1.6823,681500000.0
2006-05-30 07:50:00,1.6824,1.6826,1.682,1.682,681500000.0
2006-05-30 07:55:00,1.6822,1.6828,1.6817,1.6821,681500000.0
2006-05-30 08:00:00,1.6822,1.6823,1.6816,1.682,681500000.0
2006-05-30 08:05:00,1.6821,1.6829,1.6815,1.6827,681500000.0
2006-05-30 08:10:00,1.683,1.6835,1.6824,1.6831,681500000.0
2006-05-30 08:15:00,1.6834,1.6834,1.6818,1.6823,681500000.0
2006-05-30 08:20:00,1.6824,1.6834,1.6818,1.683,681500000.0
2006-05-30 08:25:00,1.6831,1.6831,1.6821,1.6828,681500000.0
2006-05-30 08:30:00,1.6827,1.6838,1.6826,1.6826,681500000.0
2006-05-30 08:35:00,1.6827,1.6833,1.6825,1.6833,681500000.0
2006-05-30 08:40:00,1.6834,1.6835,1.6827,1.6829,681500000.0
2006-05-30 08:45:00,1.683,1.6836,1.6829,1.683,681500000.0
2006-05-30 08:50:00,1.6831,1.6833,1.6826,1.6827,681500000.0
2006-05-30 08:55:00,1.6828,1.6828,1.6819,1.6821,681500000.0
2006-05-30 09:00:00,1.682,1.6834,1.6819,1.6833,681500000.0
2006-05-30 09:05:00,1.6834,1.684,1.6828,1.6829,681500000.0
2006-05-30 09:10:00,1.6828,1.6833,1.6823,1.6825,681500000.0
2006-05-30 09:15:00,1.6829,1.6831,1.6825,1.6825,681500000.0
2006-05-30 09:20:00,1.6824,1.6826,1.6815,1.6815,681500000.0
2006-05-30 09:25:00,1.6814,1.6818,1.6813,1.6814,681500000.0
2006-05-30 09:30:00,1.6813,1.6813,1.6809,1.6813,681500000.0
2006-05-30 09:35:00,1.6815,1.6816,1.6812,1.6814,681500000.0
2006-05-30 09:40:00,1.6815,1.682,1.6813,1.6815,545200000.0
2006-05-30 09:45:00,1.6817,1.6825,1.6816,1.682,681500000.0
2006-05-30 09:50:00,1.6818,1.6824,1.6818,1.6822,681500000.0
2006-05-30 09:55:00,1.6823,1.6824,1.6818,1.682,681500000.0
2006-05-30 10:00:00,1.6821,1.6823,1.6817,1.6817,681500000.0
2006-05-30 10:05:00,1.6815,1.6817,1.6812,1.6812,681500000.0
2006-05-30 10:10:00,1.6813,1.6822,1.681,1.682,681500000.0
2006-05-30 10:15:00,1.6821,1.6829,1.6821,1.6823,681500000.0
2006-05-30 10:20:00,1.6824,1.6824,1.681,1.6811,681500000.0
2006-05-30 10:25:00,1.6812,1.6818,1.6811,1.6814,681500000.0
2006-05-30 10:30:00,1.6813,1.6815,1.6811,1.6813,681500000.0
2006-05-30 10:35:00,1.6814,1.6815,1.6803,1.6811,681500000.0
2006-05-30 10:40:00,1.6812,1.6819,1.6811,1.6817,681500000.0
2006-05-30 10:45:00,1.6818,1.6824,1.6815,1.6815,681500000.0
2006-05-30 10:50:00,1.6818,1.6823,1.6809,1.6813,681500000.0
2006-05-30 10:55:00,1.6812,1.6815,1.6807,1.6814,681500000.0
2006-05-30 11:00:00,1.6815,1.682,1.6814,1.6816,681500000.0
2006-05-30 11:05:00,1.6819,1.6821,1.6814,1.682,681500000.0
2006-05-30 11:10:00,1.6822,1.6824,1.682,1.6822,681500000.0
2006-05-30 11:15:00,1.6823,1.6825,1.682,1.6824,681500000.0
2006-05-30 11:20:00,1.6826,1.6826,1.6821,1.6821,681500000.0
2006-05-30 11:25:00,1.6822,1.6825,1.6818,1.6823,681500000.0
2006-05-30 11:30:00,1.6827,1.683,1.6822,1.6828,681500000.0
2006-05-30 11:35:00,1.683,1.6836,1.6829,1.6836,681500000.0
2006-05-30 11:40:00,1.6835,1.6846,1.6835,1.6843,545200000.0
2006-05-30 11:45:00,1.6846,1.6851,1.6843,1.6851,681500000.0
2006-05-30 11:50:00,1.6854,1.6866,1.6854,1.6856,681500000.0
2006-05-30 11:55:00,1.6861,1.6869,1.6859,1.6869,681500000.0
2006-05-30 12:00:00,1.6872,1.6874,1.6869,1.6871,681500000.0
2006-05-30 12:05:00,1.6872,1.6873,1.6866,1.6867,545200000.0
2006-05-30 12:10:00,1.6868,1.687,1.6864,1.6867,681500000.0
2006-05-30 12:15:00,1.6871,1.6872,1.6865,1.6866,681500000.0
2006-05-30 12:20:00,1.6867,1.6874,1.6864,1.6869,681500000.0
2006-05-30 12:25:00,1.6868,1.6872,1.6868,1.6872,545200000.0
2006-05-30 12:30:00,1.6873,1.6876,1.6867,1.6869,681500000.0
2006-05-30 12:35:00,1.6868,1.6873,1.6868,1.687,681500000.0
2006-05-30 12:40:00,1.6871,1.6871,1.6864,1.6867,681500000.0
2006-05-30 12:45:00,1.6866,1.6869,1.6864,1.6866,681500000.0
2006-05-30 12:50:00,1.6864,1.6866,1.686,1.6863,681500000.0
2006-05-30 12:55:00,1.6862,1.6863,1.6857,1.6859,545200000.0
2006-05-30 13:00:00,1.6856,1.6861,1.6856,1.6857,681500000.0
2006-05-30 13:05:00,1.6858,1.686,1.6855,1.6856,681500000.0
2006-05-30 13:10:00,1.6855,1.6857,1.6847,1.6847,681500000.0
2006-05-30 13:15:00,1.6848,1.6855,1.6846,1.685,681500000.0
2006-05-30 13:20:00,1.6851,1.6854,1.6849,1.6853,681500000.0
2006-05-30 13:25:00,1.6851,1.6855,1.6844,1.6848,681500000.0
2006-05-30 13:30:00,1.6847,1.6849,1.6841,1.6841,681500000.0
2006-05-30 13:35:00,1.6842,1.6847,1.6839,1.6845,681500000.0
2006-05-30 13:40:00,1.6849,1.6859,1.6848,1.6853,681500000.0
2006-05-30 13:45:00,1.6854,1.6859,1.685,1.6856,681500000.0
2006-05-30 13:50:00,1.6855,1.6861,1.6855,1.6858,681500000.0
2006-05-30 13:55:00,1.6859,1.6859,1.6844,1.6846,681500000.0
2006-05-30 14:00:00,1.6847,1.685,1.6843,1.6848,681500000.0
2006-05-30 14:05:00,1.6851,1.6851,1.6844,1.6845,681500000.0
2006-05-30 14:10:00,1.6849,1.6849,1.6837,1.6837,681500000.0
2006-05-30 14:15:00,1.6838,1.6846,1.6834,1.6835,681500000.0
2006-05-30 14:20:00,1.6837,1.6837,1.683,1.6832,681500000.0
2006-05-30 14:25:00,1.6831,1.6832,1.682,1.682,681500000.0
2006-05-30 14:30:00,1.6825,1.6827,1.6822,1.6823,681500000.0
2006-05-30 14:35:00,1.6824,1.683,1.6822,1.6829,681500000.0
2006-05-30 14:40:00,1.6828,1.6829,1.6814,1.6814,681500000.0
2006-05-30 14:45:00,1.6813,1.682,1.6812,1.6818,681500000.0
2006-05-30 14:50:00,1.6817,1.6825,1.6816,1.6824,681500000.0
2006-05-30 14:55:00,1.6825,1.6828,1.6822,1.6826,681500000.0
2006-05-30 15:00:00,1.6827,1.6828,1.6822,1.6824,681500000.0
2006-05-30 15:05:00,1.6828,1.6828,1.6816,1.6823,681500000.0
2006-05-30 15:10:00,1.6825,1.6826,1.682,1.6821,545200000.0
2006-05-30 15:15:00,1.6816,1.6826,1.6813,1.6824,545200000.0
2006-05-30 15:20:00,1.6825,1.6833,1.6821,1.6824,681500000.0
2006-05-30 15:25:00,1.6825,1.683,1.6815,1.6815,681500000.0
2006-05-30 15:30:00,1.6816,1.6817,1.6808,1.6809,681500000.0
2006-05-30 15:35:00,1.681,1.682,1.6809,1.6819,681500000.0
2006-05-30 15:40:00,1.6821,1.6822,1.6818,1.682,681500000.0
2006-05-30 15:45:00,1.6821,1.683,1.6819,1.6825,681500000.0
2006-05-30 15:50:00,1.6824,1.6841,1.6823,1.6841,681500000.0
2006-05-30 15:55:00,1.684,1.6848,1.6839,1.6846,681500000.0
2006-05-30 16:00:00,1.6844,1.6876,1.6841,1.6875,681500000.0
2006-05-30 16:05:00,1.6876,1.6876,1.6868,1.6874,681500000.0
2006-05-30 16:10:00,1.6873,1.6875,1.6866,1.6866,681500000.0
2006-05-30 16:15:00,1.6867,1.6872,1.6864,1.6872,681500000.0
2006-05-30 16:20:00,1.6874,1.6878,1.6872,1.6877,681500000.0
2006-05-30 16:25:00,1.6878,1.689,1.6877,1.6883,681500000.0
2006-05-30 16:30:00,1.6882,1.6885,1.6876,1.6876,681500000.0
2006-05-30 16:35:00,1.6878,1.689,1.6878,1.6887,681500000.0
2006-05-30 16:40:00,1.6889,1.6893,1.6889,1.689,681500000.0
2006-05-30 16:45:00,1.6895,1.6897,1.6893,1.6893,681500000.0
2006-05-30 16:50:00,1.6894,1.6894,1.6883,1.6884,681500000.0
2006-05-30 16:55:00,1.6883,1.6887,1.6877,1.6877,545200000.0
2006-05-30 17:00:00,1.6879,1.6882,1.6876,1.6882,681500000.0
2006-05-30 17:05:00,1.6881,1.6893,1.6878,1.6888,681500000.0
2006-05-30 17:10:00,1.6889,1.6894,1.6889,1.6892,681500000.0
2006-05-30 17:15:00,1.6893,1.6893,1.6886,1.6887,681500000.0
2006-05-30 17:20:00,1.6889,1.6892,1.6887,1.6889,408900000.0
2006-05-30 17:25:00,1.6894,1.6899,1.6893,1.6894,681500000.0
2006-05-30 17:30:00,1.6893,1.6898,1.689,1.6893,681500000.0
2006-05-30 17:35:00,1.6892,1.6895,1.6883,1.6886,681500000.0
2006-05-30 17:40:00,1.6885,1.6885,1.6883,1.6884,681500000.0
2006-05-30 17:45:00,1.6887,1.689,1.6883,1.6883,681500000.0
2006-05-30 17:50:00,1.6887,1.6887,1.688,1.6883,545200000.0
2006-05-30 17:55:00,1.6882,1.6883,1.6878,1.6882,681500000.0
2006-05-30 18:00:00,1.6883,1.6897,1.6881,1.6885,681500000.0
2006-05-30 18:05:00,1.6883,1.6883,1.6874,1.6875,681500000.0
2006-05-30 18:10:00,1.6876,1.6888,1.6876,1.6885,681500000.0
2006-05-30 18:15:00,1.6886,1.6887,1.6876,1.6876,681500000.0
2006-05-30 18:20:00,1.6881,1.6881,1.6873,1.6874,681500000.0
2006-05-30 18:25:00,1.6873,1.688,1.6872,1.6878,681500000.0
2006-05-30 18:30:00,1.6877,1.6882,1.6871,1.6871,681500000.0
2006-05-30 18:35:00,1.6869,1.6873,1.6867,1.6868,681500000.0
2006-05-30 18:40:00,1.6872,1.6877,1.6868,1.687,681500000.0
2006-05-30 18:45:00,1.6873,1.6875,1.6868,1.6871,681500000.0
2006-05-30 18:50:00,1.687,1.6873,1.6863,1.6866,681500000.0
2006-05-30 18:55:00,1.6869,1.6869,1.6862,1.6868,681500000.0
2006-05-30 19:00:00,1.6872,1.6883,1.6872,1.6878,681500000.0
2006-05-30 19:05:00,1.6879,1.6884,1.6878,1.688,545200000.0
2006-05-30 19:10:00,1.6883,1.6885,1.6879,1.6885,681500000.0
2006-05-30 19:15:00,1.689,1.689,1.688,1.6887,681500000.0
2006-05-30 19:20:00,1.6892,1.6893,1.6887,1.689,681500000.0
2006-05-30 19:25:00,1.6894,1.6894,1.6882,1.6883,681500000.0
2006-05-30 19:30:00,1.6884,1.6887,1.6882,1.6882,681500000.0
2006-05-30 19:35:00,1.6883,1.6884,1.6877,1.688,681500000.0
2006-05-30 19:40:00,1.6879,1.6885,1.6879,1.6884,681500000.0
2006-05-30 19:45:00,1.6881,1.6891,1.6881,1.6889,681500000.0
2006-05-30 19:50:00,1.6886,1.6889,1.6883,1.6886,681500000.0
2006-05-30 19:55:00,1.6885,1.689,1.6883,1.6889,681500000.0
2006-05-30 20:00:00,1.6893,1.6895,1.689,1.6894,681500000.0
2006-05-30 20:05:00,1.6893,1.6902,1.6893,1.6897,681500000.0
2006-05-30 20:10:00,1.6898,1.6905,1.6897,1.6898,681500000.0
2006-05-30 20:15:00,1.6901,1.6903,1.689,1.6891,681500000.0
2006-05-30 20:20:00,1.6892,1.6894,1.6886,1.6894,681500000.0
2006-05-30 20:25:00,1.6898,1.6899,1.6894,1.6894,681500000.0
2006-05-30 20:30:00,1.6895,1.6896,1.6888,1.6888,681500000.0
2006-05-30 20:35:00,1.6889,1.689,1.6885,1.6887,681500000.0
2006-05-30 20:40:00,1.6888,1.6888,1.6878,1.6878,681500000.0
2006-05-30 20:45:00,1.6881,1.6883,1.688,1.688,681500000.0
2006-05-30 20:50:00,1.6881,1.6881,1.6877,1.6877,545200000.0
2006-05-30 20:55:00,1.6876,1.6881,1.6873,1.6873,681500000.0
2006-05-30 21:00:00,1.6877,1.6881,1.6875,1.6875,681500000.0
2006-05-30 21:05:00,1.6874,1.6879,1.6872,1.6877,681500000.0
2006-05-30 21:10:00,1.6876,1.6883,1.6876,1.6878,545200000.0
2006-05-30 21:15:00,1.6881,1.6882,1.6878,1.688,681500000.0
2006-05-30 21:20:00,1.6879,1.6884,1.6875,1.6876,681500000.0
2006-05-30 21:25:00,1.6875,1.6877,1.687,1.687,681500000.0
2006-05-30 21:30:00,1.6871,1.6876,1.6868,1.6876,681500000.0
2006-05-30 21:35:00,1.6874,1.6874,1.6872,1.6872,545200000.0
2006-05-30 21:40:00,1.6871,1.6874,1.6869,1.6869,681500000.0
2006-05-30 21:45:00,1.6868,1.687,1.6866,1.6867,681500000.0
2006-05-30 21:50:00,1.6869,1.6872,1.6867,1.6868,681500000.0
2006-05-30 21:55:00,1.687,1.6873,1.6868,1.6871,681500000.0
2006-05-30 22:00:00,1.687,1.6878,1.687,1.6874,681500000.0
2006-05-30 22:05:00,1.6873,1.6878,1.6873,1.6874,545200000.0
2006-05-30 22:10:00,1.6875,1.6883,1.6874,1.6883,681500000.0
2006-05-30 22:15:00,1.6882,1.6883,1.6877,1.6878,545200000.0
2006-05-30 22:20:00,1.6879,1.6879,1.6878,1.6879,408900000.0
2006-05-30 22:25:00,1.6878,1.6884,1.6878,1.6882,681500000.0
2006-05-30 22:30:00,1.6883,1.6884,1.6878,1.6879,545200000.0
2006-05-30 22:35:00,1.6883,1.6888,1.6883,1.6886,681500000.0
2006-05-30 22:40:00,1.6888,1.6888,1.6883,1.6885,681500000.0
2006-05-30 22:45:00,1.6887,1.6889,1.6884,1.6885,681500000.0
2006-05-30 22:50:00,1.6886,1.6888,1.6881,1.6882,408900000.0
2006-05-30 22:55:00,1.688,1.688,1.6874,1.6874,681500000.0
2006-05-30 23:00:00,1.6873,1.6877,1.6873,1.6874,681500000.0
2006-05-30 23:05:00,1.6877,1.6883,1.6873,1.6878,681500000.0
2006-05-30 23:10:00,1.6879,1.6885,1.6876,1.6884,681500000.0
2006-05-30 23:15:00,1.6883,1.6888,1.6882,1.6883,681500000.0
2006-05-30 23:20:00,1.6884,1.6893,1.6884,1.6893,681500000.0
2006-05-30 23:25:00,1.6891,1.6891,1.6885,1.6886,545200000.0
2006-05-30 23:30:00,1.6885,1.6888,1.6884,1.6886,681500000.0
2006-05-30 23:35:00,1.6884,1.6888,1.6881,1.6882,545200000.0
2006-05-30 23:40:00,1.6884,1.6895,1.6883,1.6894,681500000.0
2006-05-30 23:45:00,1.6895,1.6898,1.6894,1.6896,545200000.0
2006-05-30 23:50:00,1.6897,1.6898,1.689,1.689,681500000.0
2006-05-30 23:55:00,1.6892,1.6895,1.6891,1.6891,681500000.0
2006-05-31 00:00:00,1.6894,1.6899,1.6891,1.6891,545200000.0
2006-05-31 00:05:00,1.6892,1.69,1.6891,1.6899,545200000.0
2006-05-31 00:10:00,1.6898,1.6901,1.6893,1.6901,681500000.0
2006-05-31 00:15:00,1.69,1.6902,1.6899,1.69,545200000.0
2006-05-31 00:20:00,1.6899,1.6899,1.6896,1.6896,545200000.0
2006-05-31 00:25:00,1.6899,1.6904,1.6898,1.6901,681500000.0
2006-05-31 00:30:00,1.6902,1.6902,1.6898,1.69,545200000.0
2006-05-31 00:35:00,1.6898,1.6899,1.6896,1.6898,545200000.0
2006-05-31 00:40:00,1.6902,1.6902,1.6897,1.6899,545200000.0
2006-05-31 00:45:00,1.6902,1.6902,1.6893,1.6894,545200000.0
2006-05-31 00:50:00,1.6892,1.6895,1.6887,1.6888,681500000.0
2006-05-31 00:55:00,1.6889,1.6893,1.6887,1.6887,681500000.0
2006-05-31 01:00:00,1.6883,1.6884,1.6879,1.6879,681500000.0
2006-05-31 01:05:00,1.6881,1.6881,1.6877,1.6881,681500000.0
2006-05-31 01:10:00,1.688,1.688,1.6873,1.6876,681500000.0
2006-05-31 01:15:00,1.6878,1.6881,1.6877,1.6879,681500000.0
2006-05-31 01:20:00,1.688,1.6882,1.6878,1.6881,681500000.0
2006-05-31 01:25:00,1.6883,1.6885,1.6879,1.6883,681500000.0
2006-05-31 01:30:00,1.6884,1.6887,1.6883,1.6887,681500000.0
2006-05-31 01:35:00,1.6885,1.6886,1.688,1.6881,681500000.0
2006-05-31 01:40:00,1.688,1.6884,1.6878,1.6881,681500000.0
2006-05-31 01:45:00,1.688,1.6882,1.688,1.6881,408900000.0
2006-05-31 01:50:00,1.688,1.6883,1.688,1.688,681500000.0
2006-05-31 01:55:00,1.6882,1.6884,1.6881,1.6882,681500000.0
2006-05-31 02:00:00,1.688,1.6886,1.6876,1.6885,545200000.0
2006-05-31 02:05:00,1.6883,1.6886,1.6882,1.6886,545200000.0
2006-05-31 02:10:00,1.6888,1.6889,1.6884,1.6884,681500000.0
2006-05-31 02:15:00,1.6886,1.6887,1.6883,1.6883,681500000.0
2006-05-31 02:20:00,1.6882,1.6882,1.688,1.688,681500000.0
2006-05-31 02:25:00,1.6879,1.6882,1.6875,1.6878,681500000.0
2006-05-31 02:30:00,1.6879,1.6882,1.6876,1.6882,681500000.0
2006-05-31 02:35:00,1.6884,1.6885,1.6879,1.6879,681500000.0
2006-05-31 02:40:00,1.6881,1.6886,1.688,1.6884,681500000.0
2006-05-31 02:45:00,1.6883,1.6883,1.6879,1.6881,681500000.0
2006-05-31 02:50:00,1.688,1.6886,1.688,1.6884,681500000.0
2006-05-31 02:55:00,1.6885,1.6888,1.6877,1.6877,681500000.0
2006-05-31 03:00:00,1.6876,1.688,1.6876,1.688,681500000.0
2006-05-31 03:05:00,1.6881,1.6882,1.6873,1.6875,681500000.0
2006-05-31 03:10:00,1.6876,1.6876,1.6873,1.6874,545200000.0
2006-05-31 03:15:00,1.6875,1.6877,1.6873,1.6877,545200000.0
2006-05-31 03:20:00,1.6879,1.6886,1.6878,1.6884,681500000.0
2006-05-31 03:25:00,1.6883,1.6889,1.6882,1.6882,681500000.0
2006-05-31 03:30:00,1.6874,1.6878,1.6851,1.6851,681500000.0
2006-05-31 03:35:00,1.685,1.6853,1.685,1.6852,681500000.0
2006-05-31 03:40:00,1.6855,1.6857,1.685,1.685,681500000.0
2006-05-31 03:45:00,1.6851,1.6856,1.685,1.6856,545200000.0
2006-05-31 03:50:00,1.6855,1.6857,1.6849,1.685,681500000.0
2006-05-31 03:55:00,1.6851,1.6856,1.685,1.6851,681500000.0
2006-05-31 04:00:00,1.6852,1.6857,1.685,1.6851,681500000.0
2006-05-31 04:05:00,1.6853,1.6854,1.6851,1.6851,545200000.0
2006-05-31 04:10:00,1.685,1.6851,1.6845,1.685,681500000.0
2006-05-31 04:15:00,1.6848,1.6849,1.6846,1.6846,681500000.0
2006-05-31 04:20:00,1.6847,1.685,1.6842,1.6846,681500000.0
2006-05-31 04:25:00,1.6847,1.6848,1.6845,1.6847,681500000.0
2006-05-31 04:30:00,1.6845,1.6846,1.6844,1.6844,681500000.0
2006-05-31 04:35:00,1.6845,1.6846,1.6843,1.6846,681500000.0
2006-05-31 04:40:00,1.6845,1.6847,1.6844,1.6846,681500000.0
2006-05-31 04:45:00,1.6847,1.6848,1.6844,1.6845,681500000.0
2006-05-31 04:50:00,1.6844,1.6847,1.6842,1.6843,681500000.0
2006-05-31 04:55:00,1.6845,1.6846,1.6843,1.6846,408900000.0
2006-05-31 05:00:00,1.6844,1.6844,1.6841,1.6844,681500000.0
2006-05-31 05:05:00,1.6843,1.6843,1.6839,1.6841,681500000.0
2006-05-31 05:10:00,1.684,1.6848,1.6839,1.6847,681500000.0
2006-05-31 05:15:00,1.6846,1.6849,1.6843,1.6849,681500000.0
2006-05-31 05:20:00,1.6848,1.6849,1.6845,1.6847,681500000.0
2006-05-31 05:25:00,1.6846,1.6851,1.6846,1.6851,681500000.0
2006-05-31 05:30:00,1.685,1.685,1.6843,1.6844,681500000.0
2006-05-31 05:35:00,1.6842,1.6845,1.6842,1.6845,681500000.0
2006-05-31 05:40:00,1.6844,1.6846,1.6843,1.6846,545200000.0
2006-05-31 05:45:00,1.6845,1.6845,1.6838,1.6838,681500000.0
2006-05-31 05:50:00,1.6837,1.6844,1.6837,1.6843,681500000.0
2006-05-31 05:55:00,1.6845,1.6852,1.6842,1.6851,681500000.0
2006-05-31 06:00:00,1.685,1.6852,1.6848,1.6851,681500000.0
2006-05-31 06:05:00,1.6852,1.6857,1.6851,1.6854,545200000.0
2006-05-31 06:10:00,1.6855,1.6863,1.6855,1.6856,681500000.0
2006-05-31 06:15:00,1.6854,1.6855,1.6849,1.6854,681500000.0
2006-05-31 06:20:00,1.6855,1.6858,1.6852,1.6854,681500000.0
2006-05-31 06:25:00,1.6855,1.6857,1.6854,1.6857,681500000.0
2006-05-31 06:30:00,1.6858,1.6861,1.6858,1.6859,681500000.0
2006-05-31 06:35:00,1.6858,1.6859,1.6854,1.6858,681500000.0
2006-05-31 06:40:00,1.6861,1.6861,1.6854,1.6854,545200000.0
2006-05-31 06:45:00,1.6855,1.6859,1.6855,1.6857,681500000.0
2006-05-31 06:50:00,1.6859,1.6861,1.6855,1.6857,545200000.0
2006-05-31 06:55:00,1.6856,1.6861,1.6853,1.6858,681500000.0
2006-05-31 07:00:00,1.6859,1.686,1.6852,1.6856,681500000.0
2006-05-31 07:05:00,1.6855,1.6855,1.685,1.6853,681500000.0
2006-05-31 07:10:00,1.6855,1.6861,1.6853,1.6859,545200000.0
2006-05-31 07:15:00,1.6858,1.6859,1.6852,1.6856,681500000.0
2006-05-31 07:20:00,1.6855,1.6856,1.685,1.6851,681500000.0
2006-05-31 07:25:00,1.685,1.6856,1.6848,1.6856,681500000.0
2006-05-31 07:30:00,1.6857,1.6857,1.6853,1.6854,681500000.0
2006-05-31 07:35:00,1.6855,1.6858,1.6854,1.6856,681500000.0
2006-05-31 07:40:00,1.6855,1.6856,1.6852,1.6852,681500000.0
2006-05-31 07:45:00,1.6853,1.6855,1.6851,1.6851,681500000.0
2006-05-31 07:50:00,1.6853,1.6857,1.685,1.6851,681500000.0
2006-05-31 07:55:00,1.6852,1.6855,1.6849,1.6852,681500000.0
2006-05-31 08:00:00,1.6853,1.6853,1.6849,1.685,681500000.0
2006-05-31 08:05:00,1.6851,1.6856,1.685,1.6855,681500000.0
2006-05-31 08:10:00,1.6856,1.686,1.6856,1.6856,681500000.0
2006-05-31 08:15:00,1.6855,1.6866,1.6848,1.6848,681500000.0
2006-05-31 08:20:00,1.6847,1.6857,1.6841,1.6855,681500000.0
2006-05-31 08:25:00,1.6854,1.686,1.6852,1.6855,681500000.0
2006-05-31 08:30:00,1.6857,1.6861,1.6853,1.6859,681500000.0
2006-05-31 08:35:00,1.6861,1.6867,1.686,1.6866,681500000.0
2006-05-31 08:40:00,1.6865,1.6877,1.6864,1.6869,681500000.0
2006-05-31 08:45:00,1.6873,1.6878,1.6872,1.6876,681500000.0
2006-05-31 08:50:00,1.6878,1.6886,1.6874,1.6874,681500000.0
2006-05-31 08:55:00,1.6877,1.6878,1.6869,1.6872,681500000.0
2006-05-31 09:00:00,1.6877,1.6878,1.6866,1.6867,681500000.0
2006-05-31 09:05:00,1.687,1.688,1.687,1.6871,681500000.0
2006-05-31 09:10:00,1.6873,1.6879,1.6869,1.6877,681500000.0
2006-05-31 09:15:00,1.6879,1.6883,1.6876,1.6883,681500000.0
2006-05-31 09:20:00,1.6882,1.6887,1.6879,1.6885,681500000.0
2006-05-31 09:25:00,1.6887,1.6891,1.6882,1.6882,681500000.0
2006-05-31 09:30:00,1.6881,1.6888,1.6879,1.6887,681500000.0
2006-05-31 09:35:00,1.6885,1.6889,1.6882,1.6889,681500000.0
2006-05-31 09:40:00,1.689,1.6898,1.6888,1.6898,545200000.0
2006-05-31 09:45:00,1.6897,1.691,1.6895,1.6906,681500000.0
2006-05-31 09:50:00,1.6897,1.69,1.6895,1.6897,545200000.0
2006-05-31 09:55:00,1.6895,1.69,1.6889,1.6897,681500000.0
2006-05-31 10:00:00,1.6898,1.69,1.6891,1.6891,681500000.0
2006-05-31 10:05:00,1.6889,1.6889,1.6882,1.6883,681500000.0
2006-05-31 10:10:00,1.6884,1.6886,1.6879,1.6883,681500000.0
2006-05-31 10:15:00,1.6882,1.6884,1.688,1.6883,681500000.0
2006-05-31 10:20:00,1.6885,1.6887,1.6878,1.6886,681500000.0
2006-05-31 10:25:00,1.6888,1.6889,1.6883,1.6883,681500000.0
2006-05-31 10:30:00,1.6884,1.6885,1.6879,1.6884,681500000.0
2006-05-31 10:35:00,1.6883,1.6887,1.6883,1.6886,681500000.0
2006-05-31 10:40:00,1.6884,1.689,1.6882,1.689,681500000.0
2006-05-31 10:45:00,1.6889,1.6896,1.6889,1.6894,545200000.0
2006-05-31 10:50:00,1.6893,1.6897,1.6891,1.6897,681500000.0
2006-05-31 10:55:00,1.6895,1.6896,1.6893,1.6893,681500000.0
2006-05-31 11:00:00,1.6891,1.6894,1.689,1.6894,545200000.0
2006-05-31 11:05:00,1.6895,1.6895,1.6887,1.6887,681500000.0
2006-05-31 11:10:00,1.6886,1.6888,1.6883,1.6885,681500000.0
2006-05-31 11:15:00,1.6884,1.6889,1.6884,1.6887,681500000.0
2006-05-31 11:20:00,1.6889,1.689,1.6884,1.6886,681500000.0
2006-05-31 11:25:00,1.6887,1.6888,1.6882,1.6886,681500000.0
2006-05-31 11:30:00,1.6887,1.6888,1.6881,1.6882,681500000.0
2006-05-31 11:35:00,1.6883,1.6884,1.6879,1.6881,681500000.0
2006-05-31 11:40:00,1.688,1.6882,1.6874,1.6879,681500000.0
2006-05-31 11:45:00,1.688,1.6883,1.6878,1.6881,681500000.0
2006-05-31 11:50:00,1.688,1.6882,1.6879,1.6881,545200000.0
2006-05-31 11:55:00,1.688,1.6886,1.6879,1.6885,681500000.0
2006-05-31 12:00:00,1.6887,1.6892,1.6883,1.6892,681500000.0
2006-05-31 12:05:00,1.689,1.6894,1.6887,1.6894,681500000.0
2006-05-31 12:10:00,1.6895,1.6899,1.6894,1.6897,681500000.0
2006-05-31 12:15:00,1.6899,1.6899,1.6893,1.6896,681500000.0
2006-05-31 12:20:00,1.6895,1.6905,1.6894,1.6904,681500000.0
2006-05-31 12:25:00,1.6905,1.6909,1.6899,1.6899,681500000.0
2006-05-31 12:30:00,1.6898,1.6901,1.6897,1.6899,681500000.0
2006-05-31 12:35:00,1.69,1.6903,1.6898,1.6901,681500000.0
2006-05-31 12:40:00,1.6902,1.6907,1.6902,1.6907,545200000.0
2006-05-31 12:45:00,1.6906,1.6909,1.6905,1.6905,545200000.0
2006-05-31 12:50:00,1.6908,1.691,1.6907,1.6908,681500000.0
2006-05-31 12:55:00,1.6909,1.6914,1.6907,1.6914,681500000.0
2006-05-31 13:00:00,1.6917,1.6919,1.6913,1.6913,681500000.0
2006-05-31 13:05:00,1.6917,1.6924,1.6914,1.6921,545200000.0
2006-05-31 13:10:00,1.692,1.6921,1.6916,1.6916,681500000.0
2006-05-31 13:15:00,1.6915,1.6919,1.691,1.6917,681500000.0
2006-05-31 13:20:00,1.6918,1.6919,1.6914,1.6914,681500000.0
2006-05-31 13:25:00,1.6915,1.6918,1.691,1.6912,681500000.0
2006-05-31 13:30:00,1.6913,1.6938,1.6912,1.6934,681500000.0
2006-05-31 13:35:00,1.6932,1.6936,1.6931,1.6932,681500000.0
2006-05-31 13:40:00,1.6931,1.6931,1.6924,1.6928,681500000.0
2006-05-31 13:45:00,1.6929,1.6931,1.6925,1.6926,681500000.0
2006-05-31 13:50:00,1.6923,1.6923,1.6916,1.6917,681500000.0
2006-05-31 13:55:00,1.6919,1.6919,1.6915,1.6915,545200000.0
2006-05-31 14:00:00,1.6916,1.6921,1.6916,1.6919,681500000.0
2006-05-31 14:05:00,1.6922,1.6938,1.692,1.6938,681500000.0
2006-05-31 14:10:00,1.6936,1.694,1.6936,1.6939,681500000.0
2006-05-31 14:15:00,1.6942,1.6947,1.6927,1.6928,681500000.0
2006-05-31 14:20:00,1.6931,1.6939,1.693,1.6937,681500000.0
2006-05-31 14:25:00,1.6936,1.6936,1.693,1.6933,681500000.0
2006-05-31 14:30:00,1.6936,1.6942,1.6935,1.6935,681500000.0
2006-05-31 14:35:00,1.6936,1.6937,1.6933,1.6933,681500000.0
2006-05-31 14:40:00,1.6934,1.6936,1.6929,1.6929,681500000.0
2006-05-31 14:45:00,1.6928,1.693,1.6927,1.6928,681500000.0
2006-05-31 14:50:00,1.6931,1.6934,1.6928,1.6928,681500000.0
2006-05-31 14:55:00,1.6927,1.6935,1.6926,1.6931,681500000.0
2006-05-31 15:00:00,1.6929,1.6931,1.6928,1.693,681500000.0
2006-05-31 15:05:00,1.6931,1.6933,1.6925,1.6925,681500000.0
2006-05-31 15:10:00,1.6924,1.6947,1.6924,1.6943,681500000.0
2006-05-31 15:15:00,1.6945,1.697,1.6945,1.6967,681500000.0
2006-05-31 15:20:00,1.6972,1.6978,1.6965,1.6974,681500000.0
2006-05-31 15:25:00,1.6976,1.699,1.6976,1.699,681500000.0
2006-05-31 15:30:00,1.6991,1.6994,1.6981,1.6981,681500000.0
2006-05-31 15:35:00,1.6982,1.6984,1.6978,1.6981,681500000.0
2006-05-31 15:40:00,1.6982,1.6983,1.6977,1.6982,681500000.0
2006-05-31 15:45:00,1.6983,1.6985,1.698,1.698,681500000.0
2006-05-31 15:50:00,1.6979,1.6984,1.6975,1.6982,681500000.0
2006-05-31 15:55:00,1.6984,1.6985,1.6978,1.6979,681500000.0
2006-05-31 16:00:00,1.6975,1.6991,1.6975,1.6991,681500000.0
2006-05-31 16:05:00,1.6992,1.6994,1.6978,1.698,681500000.0
2006-05-31 16:10:00,1.6979,1.6991,1.6976,1.699,681500000.0
2006-05-31 16:15:00,1.6991,1.6992,1.6974,1.6991,681500000.0
2006-05-31 16:20:00,1.699,1.7006,1.6989,1.7006,681500000.0
2006-05-31 16:25:00,1.7008,1.7013,1.7,1.701,681500000.0
2006-05-31 16:30:00,1.7008,1.7018,1.7008,1.7016,681500000.0
2006-05-31 16:35:00,1.7015,1.7021,1.7006,1.701,681500000.0
2006-05-31 16:40:00,1.7011,1.7019,1.7006,1.7017,681500000.0
2006-05-31 16:45:00,1.702,1.7021,1.7015,1.7015,681500000.0
2006-05-31 16:50:00,1.7016,1.7021,1.7016,1.702,681500000.0
2006-05-31 16:55:00,1.7021,1.7036,1.7018,1.7035,681500000.0
2006-05-31 17:00:00,1.7032,1.7037,1.7023,1.7028,681500000.0
2006-05-31 17:05:00,1.7031,1.7044,1.7031,1.704,681500000.0
2006-05-31 17:10:00,1.7041,1.7045,1.7027,1.7027,681500000.0
2006-05-31 17:15:00,1.7029,1.704,1.7024,1.7038,681500000.0
2006-05-31 17:20:00,1.7039,1.7041,1.7037,1.704,545200000.0
2006-05-31 17:25:00,1.7039,1.7041,1.7035,1.7035,681500000.0
2006-05-31 17:30:00,1.7038,1.7059,1.7038,1.7059,681500000.0
2006-05-31 17:35:00,1.7058,1.7058,1.7049,1.705,681500000.0
2006-05-31 17:40:00,1.7051,1.7061,1.7051,1.7051,681500000.0
2006-05-31 17:45:00,1.705,1.7052,1.7046,1.7052,681500000.0
2006-05-31 17:50:00,1.7053,1.7053,1.7044,1.7047,545200000.0
2006-05-31 17:55:00,1.7048,1.7061,1.7047,1.7061,681500000.0
2006-05-31 18:00:00,1.7062,1.7073,1.7062,1.7073,681500000.0
2006-05-31 18:05:00,1.7074,1.7074,1.7055,1.7056,681500000.0
2006-05-31 18:10:00,1.7057,1.7058,1.705,1.7053,681500000.0
2006-05-31 18:15:00,1.7052,1.7052,1.7042,1.7052,681500000.0
2006-05-31 18:20:00,1.7051,1.7052,1.7045,1.705,681500000.0
2006-05-31 18:25:00,1.7051,1.7057,1.7051,1.7057,681500000.0
2006-05-31 18:30:00,1.706,1.706,1.7048,1.7054,681500000.0
2006-05-31 18:35:00,1.7053,1.7056,1.7041,1.7041,681500000.0
2006-05-31 18:40:00,1.7037,1.7037,1.7027,1.7027,681500000.0
2006-05-31 18:45:00,1.7028,1.7031,1.7026,1.7027,681500000.0
2006-05-31 18:50:00,1.7029,1.7029,1.702,1.7024,681500000.0
2006-05-31 18:55:00,1.7023,1.7046,1.7023,1.7041,681500000.0
2006-05-31 19:00:00,1.7042,1.7043,1.7037,1.7037,545200000.0
2006-05-31 19:05:00,1.7036,1.7043,1.7035,1.7037,681500000.0
2006-05-31 19:10:00,1.7039,1.7044,1.7039,1.704,681500000.0
2006-05-31 19:15:00,1.7039,1.7039,1.7033,1.7033,681500000.0
2006-05-31 19:20:00,1.7034,1.7034,1.7026,1.7033,681500000.0
2006-05-31 19:25:00,1.7032,1.7032,1.7028,1.7029,681500000.0
2006-05-31 19:30:00,1.7032,1.7035,1.7031,1.7032,408900000.0
2006-05-31 19:35:00,1.7031,1.7035,1.703,1.703,681500000.0
2006-05-31 19:40:00,1.7031,1.7042,1.703,1.7041,681500000.0
2006-05-31 19:45:00,1.704,1.7044,1.704,1.7042,681500000.0
2006-05-31 19:50:00,1.7041,1.7042,1.7033,1.7033,545200000.0
2006-05-31 19:55:00,1.7032,1.7039,1.7032,1.7037,681500000.0
2006-05-31 20:00:00,1.7036,1.7038,1.7027,1.7031,681500000.0
2006-05-31 20:05:00,1.7035,1.7043,1.7035,1.7042,681500000.0
2006-05-31 20:10:00,1.7041,1.7054,1.7039,1.7054,681500000.0
2006-05-31 20:15:00,1.7052,1.7055,1.7052,1.7053,681500000.0
2006-05-31 20:20:00,1.7052,1.7053,1.7035,1.7036,681500000.0
2006-05-31 20:25:00,1.7037,1.7045,1.7029,1.7029,681500000.0
2006-05-31 20:30:00,1.7032,1.7032,1.7028,1.7028,681500000.0
2006-05-31 20:35:00,1.703,1.7031,1.7025,1.7031,681500000.0
2006-05-31 20:40:00,1.703,1.7036,1.7029,1.703,681500000.0
2006-05-31 20:45:00,1.7026,1.7032,1.7026,1.7031,681500000.0
2006-05-31 20:50:00,1.703,1.7031,1.7027,1.7028,545200000.0
2006-05-31 20:55:00,1.7026,1.703,1.7025,1.7028,681500000.0
2006-05-31 21:00:00,1.7024,1.703,1.7021,1.7025,681500000.0
2006-05-31 21:05:00,1.7023,1.7028,1.7023,1.7027,681500000.0
2006-05-31 21:10:00,1.7028,1.7032,1.7027,1.7032,545200000.0
2006-05-31 21:15:00,1.7031,1.7034,1.703,1.7033,681500000.0
2006-05-31 21:20:00,1.7035,1.7038,1.7032,1.7032,545200000.0
2006-05-31 21:25:00,1.7033,1.7034,1.7031,1.7034,545200000.0
2006-05-31 21:30:00,1.7033,1.7035,1.7031,1.7031,681500000.0
2006-05-31 21:35:00,1.7032,1.7032,1.7027,1.703,545200000.0
2006-05-31 21:40:00,1.7031,1.7033,1.7029,1.7031,681500000.0
2006-05-31 21:45:00,1.703,1.703,1.7026,1.7027,681500000.0
2006-05-31 21:50:00,1.7026,1.7028,1.7024,1.7026,681500000.0
2006-05-31 21:55:00,1.7027,1.7029,1.7024,1.7025,681500000.0
2006-05-31 22:00:00,1.7026,1.7032,1.7026,1.7029,681500000.0
2006-05-31 22:05:00,1.7028,1.7031,1.7026,1.7027,681500000.0
2006-05-31 22:10:00,1.7028,1.7028,1.7026,1.7028,681500000.0
2006-05-31 22:15:00,1.7029,1.7031,1.7027,1.703,681500000.0
2006-05-31 22:20:00,1.7031,1.7031,1.7027,1.703,681500000.0
2006-05-31 22:25:00,1.7031,1.7034,1.703,1.7034,681500000.0
2006-05-31 22:30:00,1.7036,1.7036,1.703,1.703,681500000.0
2006-05-31 22:35:00,1.7029,1.703,1.7024,1.7027,545200000.0
2006-05-31 22:40:00,1.7026,1.7029,1.7024,1.7024,681500000.0
2006-05-31 22:45:00,1.7027,1.7029,1.7023,1.7023,681500000.0
2006-05-31 22:50:00,1.7024,1.7025,1.7018,1.7018,545200000.0
2006-05-31 22:55:00,1.7017,1.7023,1.7017,1.7018,681500000.0
2006-05-31 23:00:00,1.7023,1.7023,1.7014,1.7014,545200000.0
2006-05-31 23:05:00,1.7015,1.702,1.7015,1.7019,681500000.0
2006-05-31 23:10:00,1.7021,1.7021,1.7018,1.7019,681500000.0
2006-05-31 23:15:00,1.7021,1.7022,1.7018,1.7022,681500000.0
2006-05-31 23:20:00,1.7025,1.7027,1.7025,1.7026,408900000.0
2006-05-31 23:25:00,1.7027,1.7028,1.7022,1.7024,681500000.0
2006-05-31 23:30:00,1.7029,1.7031,1.7025,1.7031,681500000.0
2006-05-31 23:35:00,1.7032,1.7033,1.7028,1.703,681500000.0
2006-05-31 23:40:00,1.7032,1.704,1.7029,1.7035,681500000.0
2006-05-31 23:45:00,1.7036,1.7036,1.7033,1.7036,681500000.0
2006-05-31 23:50:00,1.7038,1.7039,1.7035,1.7038,545200000.0
2006-05-31 23:55:00,1.7037,1.7039,1.7033,1.7037,545200000.0
2006-06-01 00:00:00,1.7038,1.7039,1.7032,1.7032,681500000.0
2006-06-01 00:05:00,1.7031,1.7031,1.7027,1.7028,681500000.0
2006-06-01 00:10:00,1.703,1.703,1.7026,1.7029,681500000.0
2006-06-01 00:15:00,1.7028,1.703,1.7024,1.7024,681500000.0
2006-06-01 00:20:00,1.7025,1.7028,1.7019,1.7019,681500000.0
2006-06-01 00:25:00,1.7028,1.7028,1.7022,1.7023,681500000.0
2006-06-01 00:30:00,1.7024,1.7026,1.7021,1.7024,681500000.0
2006-06-01 00:35:00,1.7022,1.7028,1.7022,1.7026,545200000.0
2006-06-01 00:40:00,1.7027,1.7033,1.7024,1.7032,681500000.0
2006-06-01 00:45:00,1.703,1.703,1.7025,1.7025,681500000.0
2006-06-01 00:50:00,1.7026,1.7026,1.7021,1.7022,681500000.0
2006-06-01 00:55:00,1.7021,1.7021,1.7015,1.7015,545200000.0
2006-06-01 01:00:00,1.7017,1.702,1.7017,1.7017,681500000.0
2006-06-01 01:05:00,1.7016,1.7017,1.7009,1.701,681500000.0
2006-06-01 01:10:00,1.7009,1.7009,1.7002,1.7005,681500000.0
2006-06-01 01:15:00,1.7008,1.7011,1.7008,1.7011,545200000.0
2006-06-01 01:20:00,1.7012,1.7015,1.7012,1.7014,545200000.0
2006-06-01 01:25:00,1.7013,1.7014,1.701,1.701,545200000.0
2006-06-01 01:30:00,1.7011,1.7019,1.7008,1.7018,545200000.0
2006-06-01 01:35:00,1.702,1.7033,1.7018,1.7032,545200000.0
2006-06-01 01:40:00,1.7034,1.7036,1.703,1.703,408900000.0
2006-06-01 01:45:00,1.7032,1.7039,1.7032,1.7034,681500000.0
2006-06-01 01:50:00,1.7035,1.7039,1.7032,1.7039,681500000.0
2006-06-01 01:55:00,1.7038,1.7046,1.7038,1.7046,545200000.0
2006-06-01 02:00:00,1.7047,1.7052,1.7045,1.7051,681500000.0
2006-06-01 02:05:00,1.7054,1.7063,1.7054,1.706,681500000.0
2006-06-01 02:10:00,1.7063,1.7064,1.7055,1.7056,681500000.0
2006-06-01 02:15:00,1.7057,1.706,1.7056,1.7059,681500000.0
2006-06-01 02:20:00,1.7058,1.706,1.7055,1.7056,681500000.0
2006-06-01 02:25:00,1.7055,1.7058,1.7049,1.705,681500000.0
2006-06-01 02:30:00,1.7052,1.7052,1.7041,1.7041,545200000.0
2006-06-01 02:35:00,1.7042,1.7043,1.7035,1.7037,681500000.0
2006-06-01 02:40:00,1.7036,1.7042,1.7035,1.7039,545200000.0
2006-06-01 02:45:00,1.7043,1.7043,1.7033,1.704,681500000.0
2006-06-01 02:50:00,1.7045,1.7046,1.7039,1.7039,681500000.0
2006-06-01 02:55:00,1.704,1.7043,1.7032,1.7032,681500000.0
2006-06-01 03:00:00,1.7031,1.7034,1.7014,1.7014,681500000.0
2006-06-01 03:05:00,1.7015,1.7024,1.7012,1.7024,681500000.0
2006-06-01 03:10:00,1.703,1.7037,1.7029,1.7034,681500000.0
2006-06-01 03:15:00,1.7035,1.7042,1.7035,1.7036,681500000.0
2006-06-01 03:20:00,1.7035,1.7043,1.7034,1.7043,681500000.0
2006-06-01 03:25:00,1.7042,1.7044,1.704,1.704,681500000.0
2006-06-01 03:30:00,1.7037,1.7043,1.7037,1.7042,681500000.0
2006-06-01 03:35:00,1.7044,1.7045,1.7039,1.7039,681500000.0
2006-06-01 03:40:00,1.7041,1.7059,1.704,1.7057,681500000.0
2006-06-01 03:45:00,1.7056,1.7063,1.7049,1.7062,681500000.0
2006-06-01 03:50:00,1.706,1.7063,1.7056,1.7061,681500000.0
2006-06-01 03:55:00,1.706,1.7068,1.706,1.7067,681500000.0
2006-06-01 04:00:00,1.7068,1.7075,1.7064,1.7065,681500000.0
2006-06-01 04:05:00,1.7064,1.7066,1.7061,1.7062,545200000.0
2006-06-01 04:10:00,1.7061,1.7062,1.705,1.7053,681500000.0
2006-06-01 04:15:00,1.7054,1.7059,1.7052,1.7055,681500000.0
2006-06-01 04:20:00,1.7054,1.7054,1.7047,1.7053,681500000.0
2006-06-01 04:25:00,1.7052,1.7056,1.7051,1.7054,681500000.0
2006-06-01 04:30:00,1.7055,1.7058,1.7053,1.7053,545200000.0
2006-06-01 04:35:00,1.7054,1.7054,1.7044,1.7044,545200000.0
2006-06-01 04:40:00,1.7043,1.7046,1.7042,1.7045,681500000.0
2006-06-01 04:45:00,1.7048,1.7051,1.7047,1.705,681500000.0
2006-06-01 04:50:00,1.7051,1.7051,1.7046,1.7046,545200000.0
2006-06-01 04:55:00,1.7047,1.705,1.7044,1.7047,681500000.0
2006-06-01 05:00:00,1.7046,1.7053,1.7045,1.7051,681500000.0
2006-06-01 05:05:00,1.7053,1.7056,1.705,1.705,681500000.0
2006-06-01 05:10:00,1.7052,1.7053,1.705,1.7051,681500000.0
2006-06-01 05:15:00,1.705,1.705,1.7044,1.7044,545200000.0
2006-06-01 05:20:00,1.7046,1.705,1.7045,1.705,545200000.0
2006-06-01 05:25:00,1.7053,1.7054,1.7044,1.7044,681500000.0
2006-06-01 05:30:00,1.7047,1.7047,1.7038,1.7043,681500000.0
2006-06-01 05:35:00,1.7044,1.7047,1.7043,1.7045,681500000.0
2006-06-01 05:40:00,1.7052,1.7053,1.7048,1.705,681500000.0
2006-06-01 05:45:00,1.7055,1.7056,1.7052,1.7055,681500000.0
2006-06-01 05:50:00,1.7056,1.7058,1.705,1.7053,681500000.0
2006-06-01 05:55:00,1.705,1.7053,1.7045,1.7045,408900000.0
2006-06-01 06:00:00,1.7053,1.7054,1.7047,1.7047,681500000.0
2006-06-01 06:05:00,1.7046,1.7046,1.704,1.7042,681500000.0
2006-06-01 06:10:00,1.7044,1.7044,1.7036,1.7036,681500000.0
2006-06-01 06:15:00,1.7038,1.7044,1.7035,1.7043,681500000.0
2006-06-01 06:20:00,1.7044,1.7047,1.7043,1.7046,681500000.0
2006-06-01 06:25:00,1.7047,1.7051,1.7045,1.7047,681500000.0
2006-06-01 06:30:00,1.7048,1.7049,1.7045,1.7046,681500000.0
2006-06-01 06:35:00,1.7045,1.7047,1.7044,1.7045,681500000.0
2006-06-01 06:40:00,1.705,1.7051,1.7044,1.7047,545200000.0
2006-06-01 06:45:00,1.7048,1.705,1.7046,1.7048,545200000.0
2006-06-01 06:50:00,1.705,1.705,1.7046,1.7048,545200000.0
2006-06-01 06:55:00,1.7047,1.7049,1.7046,1.7048,681500000.0
2006-06-01 07:00:00,1.7047,1.7048,1.7044,1.7045,681500000.0
2006-06-01 07:05:00,1.7046,1.7048,1.7045,1.7047,681500000.0
2006-06-01 07:10:00,1.7048,1.7051,1.7047,1.7048,545200000.0
2006-06-01 07:15:00,1.7051,1.7053,1.7048,1.7053,681500000.0
2006-06-01 07:20:00,1.7051,1.7062,1.7051,1.7058,681500000.0
2006-06-01 07:25:00,1.706,1.7061,1.7055,1.7057,681500000.0
2006-06-01 07:30:00,1.7056,1.7059,1.7052,1.7052,681500000.0
2006-06-01 07:35:00,1.705,1.7054,1.705,1.7053,681500000.0
2006-06-01 07:40:00,1.7051,1.7054,1.7051,1.7054,545200000.0
2006-06-01 07:45:00,1.7056,1.7061,1.7055,1.7061,681500000.0
2006-06-01 07:50:00,1.706,1.7065,1.706,1.7064,681500000.0
2006-06-01 07:55:00,1.7067,1.7067,1.7059,1.7059,681500000.0
2006-06-01 08:00:00,1.7058,1.7058,1.7049,1.7055,681500000.0
2006-06-01 08:05:00,1.7057,1.7057,1.7049,1.7049,681500000.0
2006-06-01 08:10:00,1.7052,1.7057,1.7051,1.7056,681500000.0
2006-06-01 08:15:00,1.7055,1.7061,1.705,1.7057,681500000.0
2006-06-01 08:20:00,1.7056,1.7061,1.7056,1.7059,681500000.0
2006-06-01 08:25:00,1.7058,1.7063,1.7058,1.7059,681500000.0
2006-06-01 08:30:00,1.7058,1.706,1.7057,1.7058,681500000.0
2006-06-01 08:35:00,1.7057,1.7065,1.7054,1.7065,681500000.0
2006-06-01 08:40:00,1.7063,1.7075,1.7063,1.7068,681500000.0
2006-06-01 08:45:00,1.7065,1.7069,1.7065,1.7069,681500000.0
2006-06-01 08:50:00,1.7071,1.7071,1.7063,1.7065,681500000.0
2006-06-01 08:55:00,1.7064,1.7065,1.7053,1.7056,681500000.0
2006-06-01 09:00:00,1.7058,1.7061,1.7049,1.7049,681500000.0
2006-06-01 09:05:00,1.7054,1.7056,1.705,1.7054,681500000.0
2006-06-01 09:10:00,1.7053,1.7053,1.7041,1.7041,545200000.0
2006-06-01 09:15:00,1.7045,1.7065,1.7044,1.7062,681500000.0
2006-06-01 09:20:00,1.7059,1.7061,1.7054,1.7055,681500000.0
2006-06-01 09:25:00,1.7054,1.7055,1.704,1.7041,681500000.0
2006-06-01 09:30:00,1.7042,1.7046,1.7039,1.7043,681500000.0
2006-06-01 09:35:00,1.7042,1.7062,1.7042,1.706,681500000.0
2006-06-01 09:40:00,1.7059,1.706,1.7056,1.7057,681500000.0
2006-06-01 09:45:00,1.7058,1.7064,1.7058,1.7059,681500000.0
2006-06-01 09:50:00,1.7063,1.7063,1.7059,1.706,681500000.0
2006-06-01 09:55:00,1.7059,1.7059,1.7052,1.7056,681500000.0
2006-06-01 10:00:00,1.7057,1.7067,1.7057,1.706,681500000.0
2006-06-01 10:05:00,1.7061,1.7069,1.7058,1.7063,681500000.0
2006-06-01 10:10:00,1.7067,1.7068,1.7062,1.7063,681500000.0
2006-06-01 10:15:00,1.7065,1.707,1.7063,1.7065,681500000.0
2006-06-01 10:20:00,1.7064,1.7065,1.7062,1.7064,545200000.0
2006-06-01 10:25:00,1.7065,1.7068,1.7059,1.7059,681500000.0
2006-06-01 10:30:00,1.7058,1.7061,1.7056,1.7056,545200000.0
2006-06-01 10:35:00,1.7057,1.7059,1.7051,1.7052,681500000.0
2006-06-01 10:40:00,1.7051,1.7057,1.7048,1.7057,681500000.0
2006-06-01 10:45:00,1.706,1.7069,1.706,1.7069,681500000.0
2006-06-01 10:50:00,1.7071,1.7074,1.7068,1.707,681500000.0
2006-06-01 10:55:00,1.7071,1.7081,1.7071,1.7076,681500000.0
2006-06-01 11:00:00,1.7075,1.7076,1.707,1.7073,681500000.0
2006-06-01 11:05:00,1.7075,1.7078,1.7073,1.7074,681500000.0
2006-06-01 11:10:00,1.7075,1.7075,1.7072,1.7074,681500000.0
2006-06-01 11:15:00,1.7072,1.7072,1.7064,1.7064,681500000.0
2006-06-01 11:20:00,1.7062,1.7063,1.7057,1.7063,681500000.0
2006-06-01 11:25:00,1.7065,1.7069,1.706,1.7067,681500000.0
2006-06-01 11:30:00,1.7066,1.7068,1.7063,1.7064,681500000.0
2006-06-01 11:35:00,1.7063,1.7066,1.7062,1.7063,681500000.0
2006-06-01 11:40:00,1.7064,1.707,1.7063,1.707,681500000.0
2006-06-01 11:45:00,1.7068,1.7072,1.7066,1.7068,681500000.0
2006-06-01 11:50:00,1.7071,1.7092,1.707,1.7091,681500000.0
2006-06-01 11:55:00,1.7093,1.7093,1.7084,1.7087,681500000.0
2006-06-01 12:00:00,1.709,1.709,1.7083,1.7084,681500000.0
2006-06-01 12:05:00,1.7083,1.7083,1.7076,1.7076,681500000.0
2006-06-01 12:10:00,1.7077,1.708,1.7074,1.7079,545200000.0
2006-06-01 12:15:00,1.7081,1.7083,1.7078,1.7082,681500000.0
2006-06-01 12:20:00,1.7081,1.7081,1.7075,1.7075,545200000.0
2006-06-01 12:25:00,1.7076,1.7086,1.7073,1.7085,681500000.0
2006-06-01 12:30:00,1.7086,1.7086,1.7083,1.7083,681500000.0
2006-06-01 12:35:00,1.7084,1.7087,1.7082,1.7084,681500000.0
2006-06-01 12:40:00,1.7083,1.7083,1.7071,1.7071,681500000.0
2006-06-01 12:45:00,1.7072,1.7073,1.7064,1.7073,681500000.0
2006-06-01 12:50:00,1.7075,1.7082,1.7073,1.7073,681500000.0
2006-06-01 12:55:00,1.7069,1.7073,1.7063,1.7064,681500000.0
2006-06-01 13:00:00,1.7062,1.7064,1.7058,1.7059,681500000.0
2006-06-01 13:05:00,1.7058,1.7063,1.7057,1.7062,681500000.0
2006-06-01 13:10:00,1.7063,1.7064,1.7052,1.7062,681500000.0
2006-06-01 13:15:00,1.7065,1.7068,1.706,1.706,681500000.0
2006-06-01 13:20:00,1.7061,1.7075,1.706,1.7073,681500000.0
2006-06-01 13:25:00,1.7074,1.7088,1.7073,1.7073,681500000.0
2006-06-01 13:30:00,1.7074,1.7079,1.7073,1.7074,681500000.0
2006-06-01 13:35:00,1.7073,1.7073,1.7059,1.7063,681500000.0
2006-06-01 13:40:00,1.7061,1.7068,1.7061,1.7064,681500000.0
2006-06-01 13:45:00,1.7066,1.7069,1.7064,1.7066,545200000.0
2006-06-01 13:50:00,1.7065,1.7069,1.7062,1.7069,681500000.0
2006-06-01 13:55:00,1.707,1.707,1.706,1.7061,681500000.0
2006-06-01 14:00:00,1.7062,1.7064,1.7062,1.7063,681500000.0
2006-06-01 14:05:00,1.7062,1.7085,1.7062,1.7081,681500000.0
2006-06-01 14:10:00,1.708,1.7083,1.7076,1.7076,681500000.0
2006-06-01 14:15:00,1.7075,1.7077,1.7069,1.7069,545200000.0
2006-06-01 14:20:00,1.7072,1.7072,1.7064,1.7064,681500000.0
2006-06-01 14:25:00,1.7063,1.7071,1.7063,1.7065,681500000.0
2006-06-01 14:30:00,1.7064,1.7083,1.7064,1.7083,681500000.0
2006-06-01 14:35:00,1.7082,1.7085,1.7078,1.7083,681500000.0
2006-06-01 14:40:00,1.7081,1.7086,1.7079,1.7085,681500000.0
2006-06-01 14:45:00,1.7084,1.7087,1.7075,1.7085,681500000.0
2006-06-01 14:50:00,1.7086,1.7095,1.7084,1.7085,681500000.0
2006-06-01 14:55:00,1.7087,1.7089,1.7082,1.7083,681500000.0
2006-06-01 15:00:00,1.7082,1.7084,1.7077,1.708,681500000.0
2006-06-01 15:05:00,1.7077,1.7084,1.7073,1.7081,681500000.0
2006-06-01 15:10:00,1.708,1.7084,1.708,1.7084,681500000.0
2006-06-01 15:15:00,1.7083,1.7088,1.7083,1.7088,545200000.0
2006-06-01 15:20:00,1.7089,1.7094,1.7087,1.7091,681500000.0
2006-06-01 15:25:00,1.7095,1.7096,1.7089,1.7094,681500000.0
2006-06-01 15:30:00,1.7095,1.7096,1.7092,1.7093,545200000.0
2006-06-01 15:35:00,1.7092,1.7096,1.7087,1.7089,681500000.0
2006-06-01 15:40:00,1.7087,1.7093,1.7086,1.7087,681500000.0
2006-06-01 15:45:00,1.7084,1.7087,1.7082,1.7085,681500000.0
2006-06-01 15:50:00,1.7083,1.7087,1.7082,1.7086,681500000.0
2006-06-01 15:55:00,1.7084,1.7087,1.7079,1.708,681500000.0
2006-06-01 16:00:00,1.7077,1.7096,1.7074,1.7092,681500000.0
2006-06-01 16:05:00,1.7095,1.7098,1.7091,1.7096,681500000.0
2006-06-01 16:10:00,1.7097,1.7098,1.7088,1.7097,681500000.0
2006-06-01 16:15:00,1.7098,1.7099,1.7091,1.7096,681500000.0
2006-06-01 16:20:00,1.7097,1.7105,1.7097,1.7102,681500000.0
2006-06-01 16:25:00,1.7104,1.7105,1.7099,1.7105,681500000.0
2006-06-01 16:30:00,1.7107,1.7115,1.7105,1.7112,681500000.0
2006-06-01 16:35:00,1.7114,1.7124,1.7112,1.7124,681500000.0
2006-06-01 16:40:00,1.7123,1.7135,1.7123,1.7128,681500000.0
2006-06-01 16:45:00,1.7127,1.7147,1.7127,1.7139,681500000.0
2006-06-01 16:50:00,1.7138,1.7143,1.713,1.713,681500000.0
2006-06-01 16:55:00,1.7132,1.7152,1.7132,1.7152,681500000.0
2006-06-01 17:00:00,1.7151,1.7151,1.7136,1.7138,681500000.0
2006-06-01 17:05:00,1.7136,1.7138,1.7121,1.7132,681500000.0
2006-06-01 17:10:00,1.7134,1.7139,1.713,1.7139,681500000.0
2006-06-01 17:15:00,1.7138,1.7138,1.7133,1.7133,681500000.0
2006-06-01 17:20:00,1.7135,1.714,1.7133,1.7137,681500000.0
2006-06-01 17:25:00,1.7136,1.7145,1.7136,1.7143,681500000.0
2006-06-01 17:30:00,1.7146,1.7149,1.7145,1.7148,545200000.0
2006-06-01 17:35:00,1.7149,1.7149,1.7141,1.7141,545200000.0
2006-06-01 17:40:00,1.7142,1.7148,1.7137,1.7137,681500000.0
2006-06-01 17:45:00,1.714,1.714,1.7124,1.7124,681500000.0
2006-06-01 17:50:00,1.7131,1.7132,1.7115,1.713,681500000.0
2006-06-01 17:55:00,1.7129,1.7138,1.7128,1.7136,681500000.0
2006-06-01 18:00:00,1.7141,1.7145,1.7136,1.7142,681500000.0
2006-06-01 18:05:00,1.714,1.7144,1.714,1.7141,681500000.0
2006-06-01 18:10:00,1.714,1.7145,1.7137,1.7139,681500000.0
2006-06-01 18:15:00,1.7142,1.7147,1.7137,1.714,681500000.0
2006-06-01 18:20:00,1.7141,1.7143,1.7136,1.7136,681500000.0
2006-06-01 18:25:00,1.7137,1.7139,1.7135,1.7136,681500000.0
2006-06-01 18:30:00,1.7138,1.7142,1.7137,1.7139,681500000.0
2006-06-01 18:35:00,1.714,1.7147,1.7138,1.7145,681500000.0
2006-06-01 18:40:00,1.7147,1.7148,1.7145,1.7145,681500000.0
2006-06-01 18:45:00,1.7144,1.7144,1.7139,1.714,681500000.0
2006-06-01 18:50:00,1.7141,1.7142,1.7138,1.7142,681500000.0
2006-06-01 18:55:00,1.7141,1.7141,1.7135,1.7136,545200000.0
2006-06-01 19:00:00,1.7135,1.7138,1.7133,1.7135,681500000.0
2006-06-01 19:05:00,1.7136,1.7137,1.7133,1.7134,681500000.0
2006-06-01 19:10:00,1.7136,1.7136,1.7133,1.7135,681500000.0
2006-06-01 19:15:00,1.7136,1.7145,1.7135,1.7144,681500000.0
2006-06-01 19:20:00,1.7145,1.7146,1.7139,1.714,681500000.0
2006-06-01 19:25:00,1.7139,1.7149,1.7139,1.7148,681500000.0
2006-06-01 19:30:00,1.7149,1.7151,1.7146,1.7151,681500000.0
2006-06-01 19:35:00,1.715,1.7162,1.7149,1.7155,681500000.0
2006-06-01 19:40:00,1.7154,1.7156,1.7149,1.7149,681500000.0
2006-06-01 19:45:00,1.715,1.715,1.7135,1.7137,545200000.0
2006-06-01 19:50:00,1.7138,1.7138,1.7127,1.7127,681500000.0
2006-06-01 19:55:00,1.7128,1.7132,1.7124,1.7131,681500000.0
2006-06-01 20:00:00,1.7132,1.7134,1.7127,1.7128,681500000.0
2006-06-01 20:05:00,1.7129,1.7137,1.7128,1.7136,681500000.0
2006-06-01 20:10:00,1.7138,1.7138,1.7126,1.7128,681500000.0
2006-06-01 20:15:00,1.713,1.7131,1.7125,1.7125,545200000.0
2006-06-01 20:20:00,1.7124,1.7128,1.7122,1.7123,681500000.0
2006-06-01 20:25:00,1.7124,1.7125,1.7122,1.7123,681500000.0
2006-06-01 20:30:00,1.7128,1.7133,1.7126,1.7133,681500000.0
2006-06-01 20:35:00,1.7134,1.7134,1.7131,1.7132,681500000.0
2006-06-01 20:40:00,1.7131,1.7131,1.7123,1.7123,545200000.0
2006-06-01 20:45:00,1.7124,1.7125,1.7123,1.7125,545200000.0
2006-06-01 20:50:00,1.7127,1.7128,1.7124,1.7124,681500000.0
2006-06-01 20:55:00,1.7123,1.7124,1.7119,1.7121,681500000.0
2006-06-01 21:00:00,1.712,1.7121,1.7118,1.7118,681500000.0
2006-06-01 21:05:00,1.712,1.7124,1.7119,1.7122,681500000.0
2006-06-01 21:10:00,1.7123,1.7124,1.7121,1.7121,681500000.0
2006-06-01 21:15:00,1.7122,1.7124,1.7117,1.7119,681500000.0
2006-06-01 21:20:00,1.7118,1.7119,1.7112,1.7112,681500000.0
2006-06-01 21:25:00,1.7113,1.7115,1.711,1.7113,545200000.0
2006-06-01 21:30:00,1.7112,1.7115,1.7111,1.7114,681500000.0
2006-06-01 21:35:00,1.7113,1.7115,1.7108,1.7114,681500000.0
2006-06-01 21:40:00,1.7115,1.7115,1.7111,1.7113,545200000.0
2006-06-01 21:45:00,1.7114,1.7118,1.711,1.7115,681500000.0
2006-06-01 21:50:00,1.7118,1.7118,1.7115,1.7117,681500000.0
2006-06-01 21:55:00,1.7116,1.7122,1.7116,1.7122,681500000.0
2006-06-01 22:00:00,1.7121,1.7121,1.7116,1.7116,545200000.0
2006-06-01 22:05:00,1.7115,1.7119,1.7115,1.7116,681500000.0
2006-06-01 22:10:00,1.7115,1.712,1.7115,1.7119,681500000.0
2006-06-01 22:15:00,1.712,1.7125,1.7119,1.7124,681500000.0
2006-06-01 22:20:00,1.7122,1.7125,1.7121,1.7121,545200000.0
2006-06-01 22:25:00,1.7122,1.7131,1.7121,1.7131,681500000.0
2006-06-01 22:30:00,1.713,1.7131,1.7124,1.7124,681500000.0
2006-06-01 22:35:00,1.7123,1.7125,1.7122,1.7124,681500000.0
2006-06-01 22:40:00,1.7122,1.713,1.7122,1.7127,681500000.0
2006-06-01 22:45:00,1.7128,1.7134,1.7127,1.7134,681500000.0
2006-06-01 22:50:00,1.7138,1.7149,1.7136,1.7145,681500000.0
2006-06-01 22:55:00,1.7148,1.7151,1.7145,1.7147,545200000.0
2006-06-01 23:00:00,1.7146,1.715,1.7144,1.7149,681500000.0
2006-06-01 23:05:00,1.7152,1.7154,1.7143,1.7144,681500000.0
2006-06-01 23:10:00,1.7142,1.7146,1.7139,1.7142,681500000.0
2006-06-01 23:15:00,1.7141,1.7151,1.714,1.7148,681500000.0
2006-06-01 23:20:00,1.7149,1.7149,1.7144,1.7148,545200000.0
2006-06-01 23:25:00,1.7145,1.7148,1.7144,1.7146,545200000.0
2006-06-01 23:30:00,1.7149,1.7156,1.7148,1.7156,545200000.0
2006-06-01 23:35:00,1.7157,1.7178,1.7157,1.7178,681500000.0
2006-06-01 23:40:00,1.7175,1.7175,1.7157,1.7157,681500000.0
2006-06-01 23:45:00,1.7159,1.7169,1.7158,1.7162,681500000.0
2006-06-01 23:50:00,1.716,1.7163,1.7159,1.7162,681500000.0
2006-06-01 23:55:00,1.7163,1.7171,1.7159,1.7167,681500000.0
2006-06-02 00:00:00,1.7166,1.7168,1.7159,1.716,545200000.0
2006-06-02 00:05:00,1.7158,1.7158,1.7155,1.7157,681500000.0
2006-06-02 00:10:00,1.716,1.716,1.7154,1.7158,681500000.0
2006-06-02 00:15:00,1.7159,1.7159,1.7153,1.7155,681500000.0
2006-06-02 00:20:00,1.7154,1.7156,1.7149,1.7155,681500000.0
2006-06-02 00:25:00,1.7156,1.7161,1.7155,1.7161,681500000.0
2006-06-02 00:30:00,1.7159,1.7159,1.7147,1.7148,681500000.0
2006-06-02 00:35:00,1.7149,1.7149,1.7143,1.7146,681500000.0
2006-06-02 00:40:00,1.7147,1.7148,1.7144,1.7144,681500000.0
2006-06-02 00:45:00,1.7143,1.7143,1.7137,1.7138,545200000.0
2006-06-02 00:50:00,1.7139,1.7145,1.7137,1.7143,681500000.0
2006-06-02 00:55:00,1.7141,1.7141,1.7122,1.7124,681500000.0
2006-06-02 01:00:00,1.7125,1.713,1.7118,1.7118,681500000.0
2006-06-02 01:05:00,1.7119,1.7121,1.7116,1.7116,681500000.0
2006-06-02 01:10:00,1.7121,1.7122,1.7118,1.712,681500000.0
2006-06-02 01:15:00,1.7121,1.7123,1.712,1.7121,681500000.0
2006-06-02 01:20:00,1.712,1.7121,1.7119,1.7121,681500000.0
2006-06-02 01:25:00,1.712,1.7121,1.7116,1.7118,681500000.0
2006-06-02 01:30:00,1.7117,1.7121,1.7115,1.712,681500000.0
2006-06-02 01:35:00,1.7121,1.7121,1.7118,1.7119,545200000.0
2006-06-02 01:40:00,1.7118,1.712,1.7113,1.7114,681500000.0
2006-06-02 01:45:00,1.7113,1.7113,1.7108,1.7108,681500000.0
2006-06-02 01:50:00,1.7107,1.7109,1.7104,1.7107,681500000.0
2006-06-02 01:55:00,1.7104,1.7107,1.7101,1.7104,681500000.0
2006-06-02 02:00:00,1.7103,1.711,1.7103,1.7107,681500000.0
2006-06-02 02:05:00,1.711,1.7116,1.7107,1.7114,681500000.0
2006-06-02 02:10:00,1.7117,1.7117,1.7112,1.7115,681500000.0
2006-06-02 02:15:00,1.7114,1.7124,1.7114,1.7119,681500000.0
2006-06-02 02:20:00,1.7118,1.712,1.7117,1.7117,545200000.0
2006-06-02 02:25:00,1.7116,1.7118,1.7115,1.7117,681500000.0
2006-06-02 02:30:00,1.7116,1.712,1.7114,1.7116,681500000.0
2006-06-02 02:35:00,1.7115,1.7119,1.7115,1.7118,681500000.0
2006-06-02 02:40:00,1.7116,1.7129,1.7113,1.7129,681500000.0
2006-06-02 02:45:00,1.713,1.713,1.7125,1.7127,545200000.0
2006-06-02 02:50:00,1.7126,1.7128,1.7122,1.7122,681500000.0
2006-06-02 02:55:00,1.7123,1.7123,1.7118,1.7118,545200000.0
2006-06-02 03:00:00,1.7119,1.7123,1.7118,1.712,681500000.0
2006-06-02 03:05:00,1.7119,1.7119,1.7112,1.7115,681500000.0
2006-06-02 03:10:00,1.7116,1.7119,1.7113,1.7114,681500000.0
2006-06-02 03:15:00,1.7115,1.7122,1.7114,1.7122,681500000.0
2006-06-02 03:20:00,1.7125,1.7128,1.7124,1.7126,681500000.0
2006-06-02 03:25:00,1.7125,1.7132,1.7125,1.7125,681500000.0
2006-06-02 03:30:00,1.7127,1.7135,1.7125,1.7133,681500000.0
2006-06-02 03:35:00,1.7135,1.7138,1.7134,1.7137,681500000.0
2006-06-02 03:40:00,1.7139,1.7147,1.7138,1.7147,681500000.0
2006-06-02 03:45:00,1.7146,1.7151,1.7146,1.7148,545200000.0
2006-06-02 03:50:00,1.7147,1.7151,1.7146,1.7149,681500000.0
2006-06-02 03:55:00,1.7148,1.7148,1.7138,1.7138,681500000.0
2006-06-02 04:00:00,1.7136,1.7141,1.7136,1.714,681500000.0
2006-06-02 04:05:00,1.7139,1.714,1.7137,1.7139,681500000.0
2006-06-02 04:10:00,1.7138,1.7142,1.7137,1.714,545200000.0
2006-06-02 04:15:00,1.7141,1.7142,1.7136,1.7136,681500000.0
2006-06-02 04:20:00,1.7138,1.714,1.7134,1.7136,681500000.0
2006-06-02 04:25:00,1.7135,1.7139,1.7135,1.7138,545200000.0
2006-06-02 04:30:00,1.7137,1.714,1.7137,1.7138,545200000.0
2006-06-02 04:35:00,1.7137,1.7142,1.7136,1.7139,681500000.0
2006-06-02 04:40:00,1.7138,1.7142,1.7137,1.7138,681500000.0
2006-06-02 04:45:00,1.7137,1.7141,1.7136,1.714,545200000.0
2006-06-02 04:50:00,1.7139,1.7141,1.7139,1.714,681500000.0
2006-06-02 04:55:00,1.7141,1.7145,1.7139,1.7144,681500000.0
2006-06-02 05:00:00,1.7145,1.7146,1.7143,1.7146,681500000.0
2006-06-02 05:05:00,1.7148,1.7148,1.7144,1.7145,545200000.0
2006-06-02 05:10:00,1.7146,1.7147,1.7145,1.7146,545200000.0
2006-06-02 05:15:00,1.7147,1.7149,1.7145,1.7148,681500000.0
2006-06-02 05:20:00,1.7149,1.7159,1.7149,1.7158,681500000.0
2006-06-02 05:25:00,1.7159,1.7161,1.7157,1.7157,681500000.0
2006-06-02 05:30:00,1.7158,1.7159,1.7156,1.7156,545200000.0
2006-06-02 05:35:00,1.7158,1.7159,1.7155,1.7155,681500000.0
2006-06-02 05:40:00,1.7156,1.7157,1.7154,1.7155,545200000.0
2006-06-02 05:45:00,1.7154,1.7159,1.7154,1.7158,681500000.0
2006-06-02 05:50:00,1.7159,1.7163,1.7156,1.7161,681500000.0
2006-06-02 05:55:00,1.7163,1.7165,1.716,1.716,681500000.0
2006-06-02 06:00:00,1.7161,1.7164,1.7159,1.7159,681500000.0
2006-06-02 06:05:00,1.7161,1.7163,1.7158,1.7158,681500000.0
2006-06-02 06:10:00,1.716,1.7162,1.7157,1.7157,681500000.0
2006-06-02 06:15:00,1.7158,1.716,1.7155,1.7158,681500000.0
2006-06-02 06:20:00,1.7156,1.716,1.7156,1.7159,681500000.0
2006-06-02 06:25:00,1.7158,1.716,1.7154,1.7157,681500000.0
2006-06-02 06:30:00,1.716,1.7166,1.7157,1.716,681500000.0
2006-06-02 06:35:00,1.7158,1.7158,1.7154,1.7155,681500000.0
2006-06-02 06:40:00,1.7156,1.7156,1.7153,1.7153,681500000.0
2006-06-02 06:45:00,1.7152,1.7152,1.7143,1.7145,681500000.0
2006-06-02 06:50:00,1.7147,1.7147,1.7138,1.7139,681500000.0
2006-06-02 06:55:00,1.714,1.7142,1.7136,1.7138,545200000.0
2006-06-02 07:00:00,1.7141,1.7145,1.7139,1.7144,681500000.0
2006-06-02 07:05:00,1.7145,1.715,1.7145,1.7146,681500000.0
2006-06-02 07:10:00,1.7145,1.7146,1.7143,1.7145,681500000.0
2006-06-02 07:15:00,1.7144,1.7145,1.714,1.7141,681500000.0
2006-06-02 07:20:00,1.7142,1.7148,1.7142,1.7146,545200000.0
2006-06-02 07:25:00,1.7148,1.7149,1.7146,1.7149,681500000.0
2006-06-02 07:30:00,1.7151,1.7158,1.7149,1.7157,681500000.0
2006-06-02 07:35:00,1.7156,1.7156,1.7151,1.7154,681500000.0
2006-06-02 07:40:00,1.7155,1.7163,1.7154,1.7157,681500000.0
2006-06-02 07:45:00,1.7159,1.7162,1.7157,1.7158,681500000.0
2006-06-02 07:50:00,1.7159,1.7162,1.7154,1.7154,681500000.0
2006-06-02 07:55:00,1.7155,1.7161,1.7155,1.7159,681500000.0
2006-06-02 08:00:00,1.7161,1.7161,1.7149,1.7149,545200000.0
2006-06-02 08:05:00,1.7148,1.716,1.7148,1.716,681500000.0
2006-06-02 08:10:00,1.7159,1.7159,1.7149,1.715,681500000.0
2006-06-02 08:15:00,1.7154,1.7154,1.7135,1.7141,681500000.0
2006-06-02 08:20:00,1.714,1.7147,1.7139,1.7144,681500000.0
2006-06-02 08:25:00,1.7143,1.7144,1.7137,1.7142,681500000.0
2006-06-02 08:30:00,1.7143,1.7143,1.7136,1.7138,545200000.0
2006-06-02 08:35:00,1.7139,1.7141,1.7135,1.7137,681500000.0
2006-06-02 08:40:00,1.714,1.714,1.7132,1.7132,681500000.0
2006-06-02 08:45:00,1.7131,1.7131,1.7124,1.7124,681500000.0
2006-06-02 08:50:00,1.7123,1.7129,1.7123,1.7126,545200000.0
2006-06-02 08:55:00,1.713,1.7137,1.7127,1.7133,681500000.0
2006-06-02 09:00:00,1.7135,1.7151,1.7135,1.7149,681500000.0
2006-06-02 09:05:00,1.7151,1.7154,1.7148,1.7154,681500000.0
2006-06-02 09:10:00,1.7156,1.7167,1.7154,1.7166,681500000.0
2006-06-02 09:15:00,1.7165,1.7172,1.7165,1.7172,545200000.0
2006-06-02 09:20:00,1.7171,1.7182,1.7171,1.7176,681500000.0
2006-06-02 09:25:00,1.7175,1.7175,1.7164,1.7166,681500000.0
2006-06-02 09:30:00,1.717,1.717,1.7157,1.7158,681500000.0
2006-06-02 09:35:00,1.7157,1.7157,1.7154,1.7156,681500000.0
2006-06-02 09:40:00,1.7155,1.7158,1.7149,1.7158,681500000.0
2006-06-02 09:45:00,1.716,1.7163,1.716,1.7163,681500000.0
2006-06-02 09:50:00,1.7162,1.7164,1.7152,1.7152,681500000.0
2006-06-02 09:55:00,1.7155,1.7159,1.7152,1.7154,681500000.0
2006-06-02 10:00:00,1.7155,1.7157,1.7149,1.715,681500000.0
2006-06-02 10:05:00,1.7152,1.7152,1.7146,1.7147,681500000.0
2006-06-02 10:10:00,1.715,1.715,1.7146,1.7149,681500000.0
2006-06-02 10:15:00,1.715,1.7154,1.7146,1.7154,681500000.0
2006-06-02 10:20:00,1.7155,1.7157,1.7152,1.7156,681500000.0
2006-06-02 10:25:00,1.7155,1.7156,1.7152,1.7155,681500000.0
2006-06-02 10:30:00,1.7154,1.7154,1.7145,1.7145,681500000.0
2006-06-02 10:35:00,1.7146,1.715,1.7145,1.7147,681500000.0
2006-06-02 10:40:00,1.7149,1.7152,1.7145,1.7151,545200000.0
2006-06-02 10:45:00,1.715,1.7155,1.7149,1.7155,681500000.0
2006-06-02 10:50:00,1.7157,1.716,1.7154,1.7159,681500000.0
2006-06-02 10:55:00,1.7158,1.7161,1.7156,1.7159,681500000.0
2006-06-02 11:00:00,1.7161,1.7164,1.7161,1.7163,681500000.0
2006-06-02 11:05:00,1.7165,1.7165,1.7154,1.7154,681500000.0
2006-06-02 11:10:00,1.7153,1.7153,1.714,1.714,681500000.0
2006-06-02 11:15:00,1.7141,1.7147,1.7141,1.7145,545200000.0
2006-06-02 11:20:00,1.7147,1.7151,1.7146,1.7148,681500000.0
2006-06-02 11:25:00,1.7147,1.7148,1.7139,1.7142,681500000.0
2006-06-02 11:30:00,1.7141,1.7142,1.7137,1.7137,681500000.0
2006-06-02 11:35:00,1.7136,1.7136,1.7134,1.7135,681500000.0
2006-06-02 11:40:00,1.7134,1.7134,1.7129,1.7131,681500000.0
2006-06-02 11:45:00,1.7132,1.7134,1.7126,1.7133,681500000.0
2006-06-02 11:50:00,1.7132,1.7135,1.7129,1.7132,681500000.0
2006-06-02 11:55:00,1.7131,1.7133,1.7129,1.7132,681500000.0
2006-06-02 12:00:00,1.7134,1.7134,1.7127,1.7129,545200000.0
2006-06-02 12:05:00,1.7132,1.7132,1.7127,1.7132,681500000.0
2006-06-02 12:10:00,1.7131,1.7136,1.7131,1.7136,681500000.0
2006-06-02 12:15:00,1.7137,1.7137,1.7129,1.713,681500000.0
2006-06-02 12:20:00,1.7134,1.7137,1.7133,1.7135,681500000.0
2006-06-02 12:25:00,1.7138,1.7145,1.7135,1.7135,681500000.0
2006-06-02 12:30:00,1.7134,1.714,1.713,1.714,681500000.0
2006-06-02 12:35:00,1.7139,1.7143,1.7136,1.7136,681500000.0
2006-06-02 12:40:00,1.7135,1.7136,1.7128,1.7129,681500000.0
2006-06-02 12:45:00,1.7131,1.7131,1.7104,1.7104,681500000.0
2006-06-02 12:50:00,1.7109,1.7113,1.7107,1.7112,545200000.0
2006-06-02 12:55:00,1.7113,1.7113,1.7108,1.7108,681500000.0
2006-06-02 13:00:00,1.7109,1.711,1.7104,1.7104,681500000.0
2006-06-02 13:05:00,1.7108,1.7114,1.7105,1.7113,681500000.0
2006-06-02 13:10:00,1.7112,1.712,1.711,1.712,681500000.0
2006-06-02 13:15:00,1.7122,1.7126,1.7122,1.7123,545200000.0
2006-06-02 13:20:00,1.7122,1.713,1.7122,1.7129,681500000.0
2006-06-02 13:25:00,1.7128,1.7128,1.7122,1.7123,681500000.0
2006-06-02 13:30:00,1.7125,1.7128,1.7123,1.7128,681500000.0
2006-06-02 13:35:00,1.7127,1.7132,1.7127,1.7129,545200000.0
2006-06-02 13:40:00,1.7131,1.7134,1.7129,1.7133,681500000.0
2006-06-02 13:45:00,1.7136,1.7136,1.7133,1.7135,681500000.0
2006-06-02 13:50:00,1.7136,1.7142,1.7136,1.7139,681500000.0
2006-06-02 13:55:00,1.7142,1.7142,1.7136,1.7138,681500000.0
2006-06-02 14:00:00,1.7137,1.7142,1.7135,1.7137,681500000.0
2006-06-02 14:05:00,1.7143,1.7151,1.7142,1.7145,681500000.0
2006-06-02 14:10:00,1.7143,1.7149,1.7142,1.7144,681500000.0
2006-06-02 14:15:00,1.7145,1.715,1.7141,1.715,681500000.0
2006-06-02 14:20:00,1.7149,1.7154,1.7146,1.7146,681500000.0
2006-06-02 14:25:00,1.7149,1.7156,1.7147,1.7154,681500000.0
2006-06-02 14:30:00,1.7158,1.7211,1.7158,1.7185,681500000.0
2006-06-02 14:35:00,1.7187,1.7193,1.7175,1.7178,681500000.0
2006-06-02 14:40:00,1.7176,1.7202,1.7174,1.7197,681500000.0
2006-06-02 14:45:00,1.7199,1.7205,1.7189,1.7193,681500000.0
2006-06-02 14:50:00,1.7195,1.721,1.7195,1.7199,681500000.0
2006-06-02 14:55:00,1.7198,1.7206,1.7197,1.7203,681500000.0
2006-06-02 15:00:00,1.7205,1.7212,1.7195,1.7212,681500000.0
2006-06-02 15:05:00,1.7213,1.7213,1.7206,1.7209,681500000.0
2006-06-02 15:10:00,1.7208,1.7209,1.7194,1.7194,681500000.0
2006-06-02 15:15:00,1.7195,1.7196,1.7189,1.7192,681500000.0
2006-06-02 15:20:00,1.7193,1.7195,1.7191,1.7191,681500000.0
2006-06-02 15:25:00,1.719,1.7191,1.7182,1.7188,681500000.0
2006-06-02 15:30:00,1.7189,1.7193,1.7183,1.7187,681500000.0
2006-06-02 15:35:00,1.7186,1.719,1.7181,1.7183,681500000.0
2006-06-02 15:40:00,1.7184,1.719,1.718,1.719,681500000.0
2006-06-02 15:45:00,1.7192,1.7204,1.7191,1.7202,681500000.0
2006-06-02 15:50:00,1.7204,1.7216,1.7204,1.7208,681500000.0
2006-06-02 15:55:00,1.721,1.7219,1.7209,1.7219,681500000.0
2006-06-02 16:00:00,1.722,1.7234,1.7217,1.7225,681500000.0
2006-06-02 16:05:00,1.7224,1.723,1.7217,1.7219,681500000.0
2006-06-02 16:10:00,1.722,1.7224,1.7216,1.7217,681500000.0
2006-06-02 16:15:00,1.7215,1.7215,1.7204,1.7206,681500000.0
2006-06-02 16:20:00,1.7208,1.7212,1.7203,1.7204,681500000.0
2006-06-02 16:25:00,1.7205,1.7205,1.72,1.7202,681500000.0
2006-06-02 16:30:00,1.7201,1.7202,1.7196,1.7197,681500000.0
2006-06-02 16:35:00,1.7198,1.7199,1.7194,1.7195,681500000.0
2006-06-02 16:40:00,1.7194,1.7206,1.7193,1.7203,681500000.0
2006-06-02 16:45:00,1.7204,1.7214,1.7199,1.721,681500000.0
2006-06-02 16:50:00,1.7211,1.7211,1.7196,1.7198,681500000.0
2006-06-02 16:55:00,1.7202,1.7204,1.7195,1.7195,681500000.0
2006-06-02 17:00:00,1.7194,1.7199,1.7191,1.7195,681500000.0
2006-06-02 17:05:00,1.7197,1.7198,1.7193,1.7197,681500000.0
2006-06-02 17:10:00,1.7199,1.7199,1.7188,1.7188,681500000.0
2006-06-02 17:15:00,1.7189,1.7196,1.7183,1.7192,681500000.0
2006-06-02 17:20:00,1.7196,1.7199,1.7187,1.7188,681500000.0
2006-06-02 17:25:00,1.7189,1.7196,1.7188,1.7195,681500000.0
2006-06-02 17:30:00,1.7198,1.7198,1.7187,1.7188,681500000.0
2006-06-02 17:35:00,1.7191,1.72,1.7191,1.7198,681500000.0
2006-06-02 17:40:00,1.7197,1.72,1.7192,1.7198,681500000.0
2006-06-02 17:45:00,1.7197,1.7198,1.719,1.7191,681500000.0
2006-06-02 17:50:00,1.719,1.7202,1.719,1.7201,545200000.0
2006-06-02 17:55:00,1.72,1.7207,1.7193,1.7195,681500000.0
2006-06-02 18:00:00,1.7194,1.7194,1.7181,1.7187,681500000.0
2006-06-02 18:05:00,1.7189,1.7202,1.7189,1.7194,681500000.0
2006-06-02 18:10:00,1.7197,1.7202,1.7196,1.7198,681500000.0
2006-06-02 18:15:00,1.72,1.7207,1.7198,1.7207,681500000.0
2006-06-02 18:20:00,1.7208,1.721,1.7205,1.7206,681500000.0
2006-06-02 18:25:00,1.7207,1.7209,1.7205,1.7206,681500000.0
2006-06-02 18:30:00,1.7205,1.7208,1.7195,1.7196,681500000.0
2006-06-02 18:35:00,1.7195,1.72,1.7194,1.7199,681500000.0
2006-06-02 18:40:00,1.7197,1.7198,1.7194,1.7195,681500000.0
2006-06-02 18:45:00,1.7192,1.7198,1.719,1.7196,681500000.0
2006-06-02 18:50:00,1.7194,1.7202,1.719,1.719,681500000.0
2006-06-02 18:55:00,1.7191,1.7193,1.7191,1.7192,408900000.0
2006-06-02 19:00:00,1.7193,1.7199,1.719,1.7194,681500000.0
2006-06-02 19:05:00,1.7195,1.7195,1.7184,1.7185,681500000.0
2006-06-02 19:10:00,1.7188,1.719,1.7184,1.7188,681500000.0
2006-06-02 19:15:00,1.7187,1.7192,1.7186,1.7186,681500000.0
2006-06-02 19:20:00,1.7188,1.7189,1.7185,1.7189,681500000.0
2006-06-02 19:25:00,1.719,1.7199,1.719,1.7199,545200000.0
2006-06-02 19:30:00,1.72,1.72,1.7187,1.7187,681500000.0
2006-06-02 19:35:00,1.7189,1.7192,1.7185,1.7191,681500000.0
2006-06-02 19:40:00,1.7195,1.7197,1.719,1.7192,681500000.0
2006-06-02 19:45:00,1.7191,1.7198,1.7191,1.7194,681500000.0
2006-06-02 19:50:00,1.7195,1.7202,1.7195,1.72,681500000.0
2006-06-02 19:55:00,1.7199,1.72,1.7193,1.7193,681500000.0
2006-06-02 20:00:00,1.7192,1.7202,1.7191,1.7202,681500000.0
2006-06-02 20:05:00,1.7204,1.7209,1.7202,1.7208,681500000.0
2006-06-02 20:10:00,1.7207,1.7209,1.7207,1.7207,545200000.0
2006-06-02 20:15:00,1.7211,1.7212,1.7208,1.7209,681500000.0
2006-06-02 20:20:00,1.721,1.7212,1.7201,1.7201,681500000.0
2006-06-02 20:25:00,1.7199,1.72,1.7195,1.7195,545200000.0
2006-06-02 20:30:00,1.7197,1.7197,1.719,1.719,545200000.0
2006-06-02 20:35:00,1.7192,1.7196,1.7191,1.7194,681500000.0
2006-06-02 20:40:00,1.7195,1.7195,1.7192,1.7194,681500000.0
2006-06-02 20:45:00,1.7193,1.7193,1.7188,1.7188,681500000.0
2006-06-02 20:50:00,1.7189,1.719,1.7183,1.7184,681500000.0
2006-06-02 20:55:00,1.7183,1.7183,1.7177,1.7177,681500000.0
2006-06-02 21:00:00,1.7183,1.7185,1.7181,1.7182,681500000.0
2006-06-02 21:05:00,1.718,1.7183,1.7177,1.7181,681500000.0
2006-06-02 21:10:00,1.7184,1.7185,1.7181,1.7183,681500000.0
2006-06-02 21:15:00,1.7182,1.7184,1.7178,1.7178,681500000.0
2006-06-02 21:20:00,1.7177,1.7178,1.7176,1.7177,545200000.0
2006-06-02 21:25:00,1.7178,1.718,1.7177,1.7177,545200000.0
2006-06-02 21:30:00,1.7178,1.7184,1.7177,1.7184,681500000.0
2006-06-02 21:35:00,1.7183,1.7185,1.7182,1.7182,545200000.0
2006-06-02 21:40:00,1.7184,1.7184,1.7178,1.7178,681500000.0
2006-06-02 21:45:00,1.7179,1.718,1.7174,1.7178,545200000.0
2006-06-02 21:50:00,1.7177,1.7179,1.7176,1.7178,545200000.0
2006-06-02 21:55:00,1.7179,1.7181,1.7176,1.7176,681500000.0
2006-06-02 22:00:00,1.7179,1.7185,1.7179,1.7182,681500000.0
2006-06-02 22:05:00,1.7181,1.7186,1.7181,1.7186,545200000.0
2006-06-02 22:10:00,1.7185,1.7187,1.7185,1.7186,681500000.0
2006-06-02 22:15:00,1.7187,1.7189,1.7184,1.7186,681500000.0
2006-06-02 22:20:00,1.7185,1.7185,1.7182,1.7183,681500000.0
2006-06-02 22:25:00,1.7184,1.7185,1.7182,1.7183,681500000.0
2006-06-02 22:30:00,1.7184,1.7188,1.7184,1.7185,545200000.0
2006-06-02 22:35:00,1.7186,1.7186,1.7178,1.7178,681500000.0
2006-06-02 22:40:00,1.7179,1.7181,1.7177,1.7177,681500000.0
2006-06-02 22:45:00,1.7179,1.7179,1.7175,1.7175,681500000.0
2006-06-02 22:50:00,1.7174,1.7175,1.7172,1.7173,681500000.0
2006-06-02 22:55:00,1.7178,1.7178,1.7164,1.7165,681500000.0
2006-06-05 00:00:00,1.7208,1.7214,1.7208,1.7214,681500000.0
2006-06-05 00:05:00,1.7211,1.7213,1.7208,1.7208,681500000.0
2006-06-05 00:10:00,1.7209,1.721,1.7206,1.7208,681500000.0
2006-06-05 00:15:00,1.7211,1.7211,1.7197,1.7197,681500000.0
2006-06-05 00:20:00,1.72,1.7205,1.7199,1.7203,681500000.0
2006-06-05 00:25:00,1.7206,1.7212,1.7204,1.7208,681500000.0
2006-06-05 00:30:00,1.7211,1.7215,1.7209,1.7211,681500000.0
2006-06-05 00:35:00,1.7212,1.7212,1.7206,1.7209,681500000.0
2006-06-05 00:40:00,1.7208,1.721,1.7208,1.7208,681500000.0
2006-06-05 00:45:00,1.7209,1.721,1.7202,1.7202,681500000.0
2006-06-05 00:50:00,1.7203,1.7214,1.7203,1.7214,681500000.0
2006-06-05 00:55:00,1.7215,1.7217,1.7214,1.7215,545200000.0
2006-06-05 01:00:00,1.7214,1.7218,1.7214,1.7216,681500000.0
2006-06-05 01:05:00,1.7215,1.7217,1.7214,1.7215,681500000.0
2006-06-05 01:10:00,1.7214,1.7215,1.7211,1.7211,681500000.0
2006-06-05 01:15:00,1.721,1.7212,1.7207,1.7212,408900000.0
2006-06-05 01:20:00,1.7211,1.7211,1.7203,1.7203,545200000.0
2006-06-05 01:25:00,1.7206,1.7207,1.7197,1.7197,681500000.0
2006-06-05 01:30:00,1.7199,1.72,1.7197,1.72,545200000.0
2006-06-05 01:35:00,1.7201,1.7203,1.7196,1.7199,681500000.0
2006-06-05 01:40:00,1.7198,1.72,1.7197,1.7199,545200000.0
2006-06-05 01:45:00,1.7198,1.7201,1.7196,1.7199,681500000.0
2006-06-05 01:50:00,1.72,1.72,1.7197,1.7197,681500000.0
2006-06-05 01:55:00,1.7199,1.7203,1.7198,1.72,681500000.0
2006-06-05 02:00:00,1.7201,1.7201,1.7198,1.7199,681500000.0
2006-06-05 02:05:00,1.7198,1.7198,1.7195,1.7195,681500000.0
2006-06-05 02:10:00,1.7196,1.7196,1.7186,1.7188,545200000.0
2006-06-05 02:15:00,1.719,1.7194,1.719,1.719,545200000.0
2006-06-05 02:20:00,1.7189,1.7196,1.7189,1.7196,681500000.0
2006-06-05 02:25:00,1.7195,1.7195,1.7174,1.7175,681500000.0
2006-06-05 02:30:00,1.7178,1.7185,1.7178,1.7184,681500000.0
2006-06-05 02:35:00,1.7185,1.7185,1.7181,1.7181,545200000.0
2006-06-05 02:40:00,1.7182,1.7182,1.7177,1.7182,681500000.0
2006-06-05 02:45:00,1.7183,1.7183,1.7177,1.718,681500000.0
2006-06-05 02:50:00,1.7183,1.7186,1.7179,1.7183,681500000.0
2006-06-05 02:55:00,1.7181,1.7184,1.718,1.7184,545200000.0
2006-06-05 03:00:00,1.7183,1.7191,1.7183,1.7191,545200000.0
2006-06-05 03:05:00,1.719,1.7194,1.7189,1.7192,681500000.0
2006-06-05 03:10:00,1.7189,1.7195,1.7188,1.7191,681500000.0
2006-06-05 03:15:00,1.7192,1.7192,1.7184,1.7184,681500000.0
2006-06-05 03:20:00,1.7185,1.7187,1.7181,1.7181,681500000.0
2006-06-05 03:25:00,1.7183,1.7185,1.7181,1.7184,545200000.0
2006-06-05 03:30:00,1.7183,1.7185,1.7182,1.7182,681500000.0
2006-06-05 03:35:00,1.7183,1.7186,1.718,1.7184,681500000.0
2006-06-05 03:40:00,1.7183,1.7189,1.7183,1.7186,681500000.0
2006-06-05 03:45:00,1.7189,1.7189,1.7182,1.7182,681500000.0
2006-06-05 03:50:00,1.7183,1.7186,1.7183,1.7184,545200000.0
2006-06-05 03:55:00,1.7187,1.7187,1.7183,1.7184,545200000.0
2006-06-05 04:00:00,1.7185,1.7186,1.7184,1.7185,681500000.0
2006-06-05 04:05:00,1.7184,1.7191,1.7183,1.7191,545200000.0
2006-06-05 04:10:00,1.7192,1.7193,1.7189,1.719,681500000.0
2006-06-05 04:15:00,1.7189,1.7192,1.7187,1.7189,681500000.0
2006-06-05 04:20:00,1.7188,1.7189,1.7187,1.7187,272600000.0
2006-06-05 04:25:00,1.7185,1.7191,1.7182,1.719,408900000.0
2006-06-05 04:30:00,1.7193,1.7194,1.7184,1.7184,681500000.0
2006-06-05 04:35:00,1.7182,1.7187,1.7182,1.7185,681500000.0
2006-06-05 04:40:00,1.7187,1.7193,1.7186,1.7193,545200000.0
2006-06-05 04:45:00,1.7192,1.7192,1.7188,1.719,545200000.0
2006-06-05 04:50:00,1.7189,1.7197,1.7189,1.7193,681500000.0
2006-06-05 04:55:00,1.7195,1.7196,1.7193,1.7196,681500000.0
2006-06-05 05:00:00,1.7197,1.7197,1.7192,1.7193,681500000.0
2006-06-05 05:05:00,1.7195,1.7195,1.7192,1.7192,408900000.0
2006-06-05 05:10:00,1.7193,1.7193,1.7186,1.7188,681500000.0
2006-06-05 05:15:00,1.7189,1.7192,1.7187,1.7187,681500000.0
2006-06-05 05:20:00,1.7188,1.719,1.7187,1.7189,408900000.0
2006-06-05 05:25:00,1.7187,1.719,1.7183,1.719,681500000.0
2006-06-05 05:30:00,1.7191,1.7195,1.7191,1.7191,681500000.0
2006-06-05 05:35:00,1.7195,1.7197,1.7192,1.7192,545200000.0
2006-06-05 05:40:00,1.7191,1.7195,1.7191,1.7195,545200000.0
2006-06-05 05:45:00,1.7196,1.7196,1.7191,1.7195,681500000.0
2006-06-05 05:50:00,1.7194,1.7198,1.7193,1.7195,681500000.0
2006-06-05 05:55:00,1.7199,1.7199,1.7192,1.7194,681500000.0
2006-06-05 06:00:00,1.7196,1.7197,1.7191,1.7195,681500000.0
2006-06-05 06:05:00,1.7194,1.7196,1.719,1.7193,408900000.0
2006-06-05 06:10:00,1.7195,1.7199,1.7192,1.7199,545200000.0
2006-06-05 06:15:00,1.72,1.7207,1.72,1.7204,545200000.0
2006-06-05 06:20:00,1.7206,1.7206,1.7198,1.7199,681500000.0
2006-06-05 06:25:00,1.7197,1.7199,1.7193,1.7199,681500000.0
2006-06-05 06:30:00,1.7196,1.7203,1.7196,1.7203,681500000.0
2006-06-05 06:35:00,1.7202,1.7204,1.7195,1.7199,681500000.0
2006-06-05 06:40:00,1.7198,1.7204,1.7197,1.7199,681500000.0
2006-06-05 06:45:00,1.7198,1.7198,1.7192,1.7193,681500000.0
2006-06-05 06:50:00,1.7191,1.72,1.719,1.7198,545200000.0
2006-06-05 06:55:00,1.7199,1.7199,1.7195,1.7197,681500000.0
2006-06-05 07:00:00,1.7198,1.7201,1.7198,1.7199,545200000.0
2006-06-05 07:05:00,1.7198,1.7201,1.7196,1.7199,681500000.0
2006-06-05 07:10:00,1.7197,1.7199,1.7194,1.7194,681500000.0
2006-06-05 07:15:00,1.7196,1.7196,1.7192,1.7194,545200000.0
2006-06-05 07:20:00,1.7193,1.7195,1.7191,1.7191,681500000.0
2006-06-05 07:25:00,1.719,1.7195,1.7188,1.7194,681500000.0
2006-06-05 07:30:00,1.7193,1.72,1.7193,1.72,681500000.0
2006-06-05 07:35:00,1.7202,1.7202,1.7195,1.7195,545200000.0
2006-06-05 07:40:00,1.7199,1.7203,1.7198,1.7203,681500000.0
2006-06-05 07:45:00,1.7205,1.7205,1.72,1.72,681500000.0
2006-06-05 07:50:00,1.7202,1.7202,1.7197,1.7199,681500000.0
2006-06-05 07:55:00,1.72,1.72,1.7197,1.7199,681500000.0
2006-06-05 08:00:00,1.7202,1.7204,1.7193,1.7194,681500000.0
2006-06-05 08:05:00,1.7193,1.7194,1.7184,1.719,545200000.0
2006-06-05 08:10:00,1.7193,1.7194,1.7189,1.7192,681500000.0
2006-06-05 08:15:00,1.7195,1.7199,1.7194,1.7194,681500000.0
2006-06-05 08:20:00,1.7198,1.7199,1.7195,1.7199,681500000.0
2006-06-05 08:25:00,1.7198,1.7203,1.7197,1.7201,681500000.0
2006-06-05 08:30:00,1.7204,1.7204,1.7199,1.72,681500000.0
2006-06-05 08:35:00,1.7201,1.7202,1.7196,1.7197,681500000.0
2006-06-05 08:40:00,1.7198,1.7204,1.7198,1.7199,681500000.0
2006-06-05 08:45:00,1.7198,1.7201,1.7192,1.7196,681500000.0
2006-06-05 08:50:00,1.7195,1.7195,1.7186,1.7186,681500000.0
2006-06-05 08:55:00,1.7187,1.7187,1.718,1.7183,681500000.0
2006-06-05 09:00:00,1.7182,1.7187,1.7176,1.7177,681500000.0
2006-06-05 09:05:00,1.7176,1.7189,1.7176,1.7189,681500000.0
2006-06-05 09:10:00,1.719,1.7197,1.7189,1.719,681500000.0
2006-06-05 09:15:00,1.7193,1.7196,1.7189,1.719,681500000.0
2006-06-05 09:20:00,1.7189,1.7194,1.7188,1.7193,545200000.0
2006-06-05 09:25:00,1.7195,1.7203,1.7191,1.7196,681500000.0
2006-06-05 09:30:00,1.7198,1.7202,1.7187,1.7202,681500000.0
2006-06-05 09:35:00,1.7203,1.7207,1.7201,1.7205,681500000.0
2006-06-05 09:40:00,1.7207,1.7217,1.7206,1.7216,545200000.0
2006-06-05 09:45:00,1.7215,1.7217,1.7212,1.7212,681500000.0
2006-06-05 09:50:00,1.7213,1.7216,1.7209,1.7216,681500000.0
2006-06-05 09:55:00,1.7217,1.7217,1.7213,1.7213,545200000.0
2006-06-05 10:00:00,1.7212,1.7217,1.7212,1.7215,408900000.0
2006-06-05 10:05:00,1.7214,1.7214,1.7209,1.721,681500000.0
2006-06-05 10:10:00,1.7209,1.7209,1.7204,1.7207,681500000.0
2006-06-05 10:15:00,1.7206,1.7209,1.7199,1.7205,681500000.0
2006-06-05 10:20:00,1.7206,1.7209,1.7206,1.7209,545200000.0
2006-06-05 10:25:00,1.7208,1.7208,1.7204,1.7204,681500000.0
2006-06-05 10:30:00,1.7205,1.7213,1.7205,1.7208,681500000.0
2006-06-05 10:35:00,1.721,1.7218,1.7209,1.7218,681500000.0
2006-06-05 10:40:00,1.7216,1.7221,1.7215,1.722,681500000.0
2006-06-05 10:45:00,1.7219,1.7222,1.7219,1.7221,681500000.0
2006-06-05 10:50:00,1.7224,1.7227,1.7221,1.7227,681500000.0
2006-06-05 10:55:00,1.7226,1.7234,1.7225,1.7234,681500000.0
2006-06-05 11:00:00,1.7233,1.7238,1.7233,1.7237,681500000.0
2006-06-05 11:05:00,1.7239,1.7254,1.7239,1.7252,681500000.0
2006-06-05 11:10:00,1.7255,1.726,1.7255,1.7256,681500000.0
2006-06-05 11:15:00,1.7259,1.7259,1.7254,1.7254,681500000.0
2006-06-05 11:20:00,1.7255,1.7263,1.7255,1.7263,681500000.0
2006-06-05 11:25:00,1.7262,1.7265,1.7261,1.7264,545200000.0
2006-06-05 11:30:00,1.7265,1.7265,1.7254,1.7255,681500000.0
2006-06-05 11:35:00,1.7256,1.7268,1.7256,1.7267,681500000.0
2006-06-05 11:40:00,1.7266,1.7267,1.7261,1.7265,681500000.0
2006-06-05 11:45:00,1.7266,1.7271,1.726,1.727,681500000.0
2006-06-05 11:50:00,1.7269,1.727,1.7263,1.7263,681500000.0
2006-06-05 11:55:00,1.7262,1.7262,1.7255,1.7256,681500000.0
2006-06-05 12:00:00,1.7257,1.7259,1.7255,1.7255,681500000.0
2006-06-05 12:05:00,1.7258,1.7259,1.7254,1.7258,681500000.0
2006-06-05 12:10:00,1.7257,1.7257,1.7249,1.7249,681500000.0
2006-06-05 12:15:00,1.7248,1.7248,1.7244,1.7246,681500000.0
2006-06-05 12:20:00,1.7247,1.7247,1.7245,1.7245,545200000.0
2006-06-05 12:25:00,1.7246,1.7249,1.7245,1.7247,545200000.0
2006-06-05 12:30:00,1.725,1.7253,1.7249,1.7252,681500000.0
2006-06-05 12:35:00,1.7253,1.7256,1.7252,1.7256,545200000.0
2006-06-05 12:45:00,1.725,1.725,1.7245,1.7245,545200000.0
2006-06-05 12:50:00,1.7246,1.7248,1.7238,1.7238,681500000.0
2006-06-05 12:55:00,1.724,1.7242,1.7237,1.724,545200000.0
2006-06-05 13:00:00,1.7241,1.7242,1.7237,1.7237,681500000.0
2006-06-05 13:05:00,1.7236,1.7237,1.7234,1.7237,545200000.0
2006-06-05 13:10:00,1.7238,1.7238,1.7233,1.7235,681500000.0
2006-06-05 13:15:00,1.7236,1.7237,1.7233,1.7235,681500000.0
2006-06-05 13:20:00,1.7236,1.7238,1.7234,1.7234,681500000.0
2006-06-05 13:25:00,1.7233,1.7237,1.7232,1.7233,681500000.0
2006-06-05 13:30:00,1.7234,1.7238,1.7233,1.7236,681500000.0
2006-06-05 13:35:00,1.7237,1.7241,1.7236,1.724,681500000.0
2006-06-05 13:40:00,1.7241,1.7242,1.7237,1.7239,681500000.0
2006-06-05 13:45:00,1.724,1.7241,1.7238,1.7238,681500000.0
2006-06-05 13:50:00,1.7239,1.724,1.7237,1.7237,681500000.0
2006-06-05 13:55:00,1.7236,1.7243,1.7234,1.7243,681500000.0
2006-06-05 14:00:00,1.7244,1.7244,1.723,1.723,681500000.0
2006-06-05 14:05:00,1.7231,1.7246,1.7229,1.7245,681500000.0
2006-06-05 14:10:00,1.7244,1.7249,1.7244,1.7249,681500000.0
2006-06-05 14:15:00,1.7247,1.7261,1.7246,1.7261,681500000.0
2006-06-05 14:20:00,1.726,1.7273,1.726,1.727,681500000.0
2006-06-05 14:25:00,1.7269,1.7273,1.7267,1.7269,545200000.0
2006-06-05 14:30:00,1.727,1.7276,1.7268,1.7276,681500000.0
2006-06-05 14:35:00,1.728,1.7304,1.728,1.7297,681500000.0
2006-06-05 14:40:00,1.7299,1.73,1.7286,1.7289,681500000.0
2006-06-05 14:45:00,1.7288,1.7291,1.7284,1.7285,681500000.0
2006-06-05 14:50:00,1.7284,1.7286,1.7283,1.7285,681500000.0
2006-06-05 14:55:00,1.7288,1.729,1.7283,1.729,545200000.0
2006-06-05 15:00:00,1.7295,1.7301,1.729,1.7293,545200000.0
2006-06-05 15:05:00,1.7296,1.7296,1.7284,1.7284,681500000.0
2006-06-05 15:10:00,1.7283,1.7284,1.7277,1.7278,681500000.0
2006-06-05 15:15:00,1.7277,1.7285,1.7277,1.7277,681500000.0
2006-06-05 15:20:00,1.7283,1.7283,1.7278,1.7279,681500000.0
2006-06-05 15:25:00,1.728,1.7281,1.7264,1.7266,681500000.0
2006-06-05 15:30:00,1.7268,1.7268,1.7264,1.7264,681500000.0
2006-06-05 15:35:00,1.7265,1.7267,1.7261,1.7264,681500000.0
2006-06-05 15:40:00,1.7263,1.7268,1.7261,1.7268,681500000.0
2006-06-05 15:45:00,1.7266,1.7266,1.7254,1.7255,681500000.0
2006-06-05 15:50:00,1.7256,1.726,1.7255,1.7255,681500000.0
2006-06-05 15:55:00,1.7254,1.7273,1.7254,1.7273,681500000.0
2006-06-05 16:00:00,1.7272,1.7274,1.7247,1.7248,681500000.0
2006-06-05 16:05:00,1.725,1.7254,1.7244,1.7251,681500000.0
2006-06-05 16:10:00,1.725,1.7254,1.7249,1.725,545200000.0
2006-06-05 16:15:00,1.7251,1.7254,1.7241,1.7241,545200000.0
2006-06-05 16:20:00,1.7239,1.7246,1.7232,1.7237,681500000.0
2006-06-05 16:25:00,1.7235,1.7238,1.7231,1.7235,681500000.0
2006-06-05 16:30:00,1.7234,1.7234,1.7227,1.723,681500000.0
2006-06-05 16:35:00,1.7231,1.7239,1.7229,1.7234,681500000.0
2006-06-05 16:40:00,1.7235,1.7239,1.7218,1.7218,681500000.0
2006-06-05 16:45:00,1.722,1.722,1.7209,1.721,545200000.0
2006-06-05 16:50:00,1.7213,1.7216,1.7205,1.7205,681500000.0
2006-06-05 16:55:00,1.7207,1.7214,1.7207,1.721,681500000.0
2006-06-05 17:00:00,1.7207,1.7216,1.7207,1.7212,681500000.0
2006-06-05 17:05:00,1.7213,1.7222,1.7213,1.7215,681500000.0
2006-06-05 17:10:00,1.7214,1.7214,1.7204,1.7207,681500000.0
2006-06-05 17:15:00,1.7205,1.7205,1.7203,1.7205,681500000.0
2006-06-05 17:20:00,1.7208,1.7208,1.7204,1.7207,681500000.0
2006-06-05 17:25:00,1.7208,1.721,1.7205,1.7205,681500000.0
2006-06-05 17:30:00,1.7204,1.7214,1.7204,1.7207,681500000.0
2006-06-05 17:35:00,1.7208,1.7213,1.7205,1.7212,681500000.0
2006-06-05 17:40:00,1.721,1.721,1.7204,1.7206,545200000.0
2006-06-05 17:45:00,1.7205,1.7212,1.7205,1.7208,681500000.0
2006-06-05 17:50:00,1.7207,1.7207,1.72,1.7202,681500000.0
2006-06-05 17:55:00,1.72,1.7204,1.72,1.7202,545200000.0
2006-06-05 18:00:00,1.72,1.7206,1.7199,1.7204,681500000.0
2006-06-05 18:05:00,1.7205,1.7216,1.7205,1.7211,681500000.0
2006-06-05 18:10:00,1.7213,1.7215,1.7212,1.7215,545200000.0
2006-06-05 18:15:00,1.7213,1.7213,1.7209,1.721,681500000.0
2006-06-05 18:20:00,1.7209,1.7217,1.7207,1.7217,681500000.0
2006-06-05 18:25:00,1.7214,1.7216,1.7211,1.7214,681500000.0
2006-06-05 18:30:00,1.7215,1.7217,1.7213,1.7214,681500000.0
2006-06-05 18:35:00,1.7213,1.7218,1.7212,1.7214,545200000.0
2006-06-05 18:40:00,1.7213,1.722,1.7212,1.7216,681500000.0
2006-06-05 18:45:00,1.7218,1.722,1.7213,1.7219,681500000.0
2006-06-05 18:50:00,1.7216,1.7218,1.7213,1.7213,545200000.0
2006-06-05 18:55:00,1.7214,1.7218,1.7214,1.7217,681500000.0
2006-06-05 19:00:00,1.7218,1.7218,1.7212,1.7212,681500000.0
2006-06-05 19:05:00,1.7211,1.7212,1.7207,1.721,681500000.0
2006-06-05 19:10:00,1.7209,1.7213,1.7209,1.7213,681500000.0
2006-06-05 19:15:00,1.7217,1.7218,1.7208,1.7218,681500000.0
2006-06-05 19:20:00,1.7214,1.7222,1.7208,1.7209,681500000.0
2006-06-05 19:25:00,1.7213,1.7219,1.721,1.7213,545200000.0
2006-06-05 19:30:00,1.7211,1.7213,1.7207,1.7207,681500000.0
2006-06-05 19:35:00,1.7205,1.7213,1.7205,1.7207,681500000.0
2006-06-05 19:40:00,1.7206,1.721,1.7199,1.7199,681500000.0
2006-06-05 19:45:00,1.7206,1.7208,1.7205,1.7208,681500000.0
2006-06-05 19:50:00,1.7209,1.7214,1.7209,1.7211,681500000.0
2006-06-05 19:55:00,1.7208,1.7216,1.7205,1.7215,681500000.0
2006-06-05 20:00:00,1.7219,1.7219,1.7213,1.7217,681500000.0
2006-06-05 20:05:00,1.7215,1.7217,1.7214,1.7216,681500000.0
2006-06-05 20:10:00,1.7217,1.7217,1.7213,1.7216,545200000.0
2006-06-05 20:15:00,1.7215,1.7217,1.7208,1.7217,681500000.0
2006-06-05 20:20:00,1.7219,1.7223,1.7216,1.7219,681500000.0
2006-06-05 20:25:00,1.722,1.7222,1.7215,1.7221,681500000.0
2006-06-05 20:30:00,1.7222,1.723,1.722,1.7226,681500000.0
2006-06-05 20:35:00,1.7225,1.7233,1.7224,1.7228,681500000.0
2006-06-05 20:40:00,1.7227,1.7229,1.7215,1.7217,681500000.0
2006-06-05 20:45:00,1.7216,1.7217,1.7202,1.7203,681500000.0
2006-06-05 20:50:00,1.7204,1.7204,1.7195,1.7195,681500000.0
2006-06-05 20:55:00,1.72,1.7215,1.7198,1.7211,681500000.0
2006-06-05 21:00:00,1.7213,1.7213,1.7206,1.7207,545200000.0
2006-06-05 21:05:00,1.7205,1.721,1.7205,1.7209,681500000.0
2006-06-05 21:10:00,1.721,1.721,1.7207,1.7208,681500000.0
2006-06-05 21:15:00,1.7206,1.7212,1.7206,1.7212,681500000.0
2006-06-05 21:20:00,1.7213,1.7217,1.7212,1.7215,681500000.0
2006-06-05 21:25:00,1.7217,1.7225,1.7217,1.722,681500000.0
2006-06-05 21:30:00,1.7219,1.7226,1.7219,1.7225,681500000.0
2006-06-05 21:35:00,1.7226,1.7227,1.7223,1.7224,681500000.0
2006-06-05 21:40:00,1.7225,1.7227,1.7224,1.7227,681500000.0
2006-06-05 21:45:00,1.7229,1.723,1.7226,1.7226,545200000.0
2006-06-05 21:50:00,1.7225,1.7225,1.7222,1.7225,545200000.0
2006-06-05 21:55:00,1.7224,1.7227,1.7222,1.7225,681500000.0
2006-06-05 22:00:00,1.723,1.7243,1.7227,1.724,545200000.0
2006-06-05 22:05:00,1.7241,1.7242,1.7236,1.7237,681500000.0
2006-06-05 22:10:00,1.7239,1.7251,1.7239,1.725,681500000.0
2006-06-05 22:15:00,1.7258,1.7264,1.7253,1.7253,681500000.0
2006-06-05 22:20:00,1.7258,1.7262,1.7257,1.7258,681500000.0
2006-06-05 22:25:00,1.7257,1.7261,1.7255,1.726,681500000.0
2006-06-05 22:30:00,1.7262,1.7262,1.7247,1.7249,681500000.0
2006-06-05 22:35:00,1.7246,1.7252,1.7244,1.725,681500000.0
2006-06-05 22:40:00,1.7253,1.7254,1.7248,1.7249,681500000.0
2006-06-05 22:45:00,1.7248,1.7249,1.7245,1.7245,681500000.0
2006-06-05 22:50:00,1.7244,1.7245,1.7242,1.7244,681500000.0
2006-06-05 22:55:00,1.7245,1.7247,1.7244,1.7245,545200000.0
2006-06-05 23:00:00,1.7246,1.7246,1.7238,1.7243,681500000.0
2006-06-05 23:05:00,1.7245,1.725,1.7245,1.7248,545200000.0
2006-06-05 23:10:00,1.7247,1.7252,1.7247,1.7248,681500000.0
2006-06-05 23:15:00,1.7247,1.7247,1.7239,1.724,545200000.0
2006-06-05 23:20:00,1.7243,1.7247,1.7242,1.7245,681500000.0
2006-06-05 23:25:00,1.7246,1.7247,1.7243,1.7244,545200000.0
2006-06-05 23:30:00,1.7245,1.7247,1.7238,1.7246,681500000.0
2006-06-05 23:35:00,1.7248,1.7249,1.7244,1.7245,681500000.0
2006-06-05 23:40:00,1.7246,1.7247,1.7244,1.7246,545200000.0
2006-06-05 23:45:00,1.7247,1.7247,1.7246,1.7246,408900000.0
2006-06-05 23:50:00,1.7245,1.7248,1.7245,1.7245,681500000.0
2006-06-05 23:55:00,1.7243,1.7246,1.7242,1.7243,681500000.0
2006-06-06 00:00:00,1.7244,1.7247,1.7242,1.7245,681500000.0
2006-06-06 00:05:00,1.7241,1.7246,1.724,1.7241,545200000.0
2006-06-06 00:10:00,1.7243,1.7243,1.7238,1.7238,681500000.0
2006-06-06 00:15:00,1.7239,1.7244,1.7238,1.7243,681500000.0
2006-06-06 00:20:00,1.7242,1.7242,1.7238,1.7242,681500000.0
2006-06-06 00:25:00,1.7241,1.7246,1.724,1.7241,681500000.0
2006-06-06 00:30:00,1.724,1.7243,1.7234,1.7243,681500000.0
2006-06-06 00:35:00,1.7242,1.7244,1.7241,1.7242,681500000.0
2006-06-06 00:40:00,1.7241,1.7245,1.7239,1.7241,681500000.0
2006-06-06 00:45:00,1.724,1.724,1.7235,1.7235,681500000.0
2006-06-06 00:50:00,1.7238,1.7238,1.7234,1.7237,545200000.0
2006-06-06 00:55:00,1.7238,1.7243,1.7234,1.7237,681500000.0
2006-06-06 01:00:00,1.7236,1.7239,1.7232,1.7239,681500000.0
2006-06-06 01:05:00,1.724,1.7254,1.724,1.7247,681500000.0
2006-06-06 01:10:00,1.7246,1.7248,1.724,1.7242,681500000.0
2006-06-06 01:15:00,1.7245,1.7249,1.7242,1.7245,681500000.0
2006-06-06 01:20:00,1.7246,1.7249,1.7245,1.7245,681500000.0
2006-06-06 01:25:00,1.7247,1.7255,1.7241,1.7255,681500000.0
2006-06-06 01:30:00,1.7254,1.7254,1.7249,1.7254,681500000.0
2006-06-06 01:35:00,1.7255,1.7255,1.724,1.724,681500000.0
2006-06-06 01:40:00,1.7239,1.7239,1.7237,1.7237,545200000.0
2006-06-06 01:45:00,1.724,1.724,1.7231,1.7235,681500000.0
2006-06-06 01:50:00,1.7236,1.7241,1.7236,1.7241,681500000.0
2006-06-06 01:55:00,1.724,1.7245,1.7234,1.7243,681500000.0
2006-06-06 02:00:00,1.7245,1.7247,1.7243,1.7245,681500000.0
2006-06-06 02:05:00,1.7246,1.7249,1.7243,1.7244,681500000.0
2006-06-06 02:10:00,1.7243,1.7245,1.724,1.7243,681500000.0
2006-06-06 02:15:00,1.7248,1.7248,1.724,1.7242,681500000.0
2006-06-06 02:20:00,1.7244,1.7246,1.7241,1.7242,681500000.0
2006-06-06 02:25:00,1.7241,1.7246,1.7241,1.7242,681500000.0
2006-06-06 02:30:00,1.7243,1.7249,1.7241,1.7249,681500000.0
2006-06-06 02:35:00,1.7248,1.7249,1.724,1.7243,681500000.0
2006-06-06 02:40:00,1.7242,1.7243,1.724,1.7243,545200000.0
2006-06-06 02:45:00,1.7246,1.7265,1.7242,1.7265,681500000.0
2006-06-06 02:50:00,1.7267,1.7273,1.7264,1.7266,681500000.0
2006-06-06 02:55:00,1.7264,1.7265,1.7261,1.7261,681500000.0
2006-06-06 03:00:00,1.7263,1.7263,1.7255,1.7256,545200000.0
2006-06-06 03:05:00,1.7257,1.7257,1.7248,1.7249,681500000.0
2006-06-06 03:10:00,1.7251,1.7251,1.7242,1.7245,681500000.0
2006-06-06 03:15:00,1.7246,1.7252,1.7242,1.725,681500000.0
2006-06-06 03:20:00,1.7249,1.7251,1.7247,1.725,681500000.0
2006-06-06 03:25:00,1.7257,1.7259,1.7255,1.7255,681500000.0
2006-06-06 03:30:00,1.7253,1.7273,1.7243,1.7265,681500000.0
2006-06-06 03:35:00,1.7266,1.7271,1.7263,1.7271,681500000.0
2006-06-06 03:40:00,1.727,1.7271,1.7264,1.7269,681500000.0
2006-06-06 03:45:00,1.7268,1.7276,1.7268,1.7275,681500000.0
2006-06-06 03:50:00,1.7277,1.7278,1.7269,1.727,681500000.0
2006-06-06 03:55:00,1.7271,1.7271,1.7268,1.727,545200000.0
2006-06-06 04:00:00,1.7269,1.727,1.7265,1.7265,681500000.0
2006-06-06 04:05:00,1.7266,1.7269,1.7261,1.7268,681500000.0
2006-06-06 04:10:00,1.7266,1.7268,1.7266,1.7267,681500000.0
2006-06-06 04:15:00,1.7269,1.7274,1.7267,1.7272,681500000.0
2006-06-06 04:20:00,1.7271,1.7273,1.7268,1.7271,681500000.0
2006-06-06 04:25:00,1.7274,1.7274,1.727,1.727,545200000.0
2006-06-06 04:30:00,1.7271,1.7274,1.7268,1.727,681500000.0
2006-06-06 04:35:00,1.7272,1.7279,1.7271,1.7277,681500000.0
2006-06-06 04:40:00,1.7276,1.728,1.7275,1.7275,681500000.0
2006-06-06 04:45:00,1.7276,1.7289,1.7276,1.7284,681500000.0
2006-06-06 04:50:00,1.7288,1.729,1.7275,1.728,681500000.0
2006-06-06 04:55:00,1.7282,1.7289,1.7282,1.7286,681500000.0
2006-06-06 05:00:00,1.7291,1.7296,1.7286,1.7291,681500000.0
2006-06-06 05:05:00,1.7294,1.7294,1.7289,1.7289,681500000.0
2006-06-06 05:10:00,1.7288,1.7291,1.7284,1.7285,681500000.0
2006-06-06 05:15:00,1.7286,1.7291,1.7286,1.729,681500000.0
2006-06-06 05:20:00,1.7289,1.7292,1.7287,1.7292,681500000.0
2006-06-06 05:25:00,1.7291,1.7292,1.7289,1.7289,681500000.0
2006-06-06 05:30:00,1.7291,1.7297,1.7289,1.7293,681500000.0
2006-06-06 05:35:00,1.7297,1.7297,1.7289,1.7292,545200000.0
2006-06-06 05:40:00,1.7291,1.7293,1.7287,1.7291,681500000.0
2006-06-06 05:45:00,1.7289,1.7295,1.7289,1.7295,681500000.0
2006-06-06 05:50:00,1.7293,1.7295,1.7293,1.7295,545200000.0
2006-06-06 05:55:00,1.7297,1.7297,1.7293,1.7293,681500000.0
2006-06-06 06:00:00,1.7294,1.7294,1.7289,1.7292,681500000.0
2006-06-06 06:05:00,1.7291,1.7295,1.7291,1.7292,681500000.0
2006-06-06 06:10:00,1.7293,1.7299,1.7293,1.7298,681500000.0
2006-06-06 06:15:00,1.7304,1.7304,1.7301,1.7303,545200000.0
2006-06-06 06:20:00,1.7302,1.7308,1.7302,1.7306,681500000.0
2006-06-06 06:25:00,1.7307,1.7307,1.7305,1.7306,681500000.0
2006-06-06 06:30:00,1.7305,1.7306,1.7303,1.7305,681500000.0
2006-06-06 06:35:00,1.7307,1.7307,1.7297,1.73,681500000.0
2006-06-06 06:40:00,1.7298,1.7303,1.7297,1.7301,681500000.0
2006-06-06 06:45:00,1.7303,1.7306,1.7302,1.7304,681500000.0
2006-06-06 06:50:00,1.7305,1.7313,1.73,1.731,545200000.0
2006-06-06 06:55:00,1.7313,1.7313,1.7306,1.7309,681500000.0
2006-06-06 07:00:00,1.731,1.7313,1.7308,1.731,681500000.0
2006-06-06 07:05:00,1.7314,1.7318,1.7311,1.7311,681500000.0
2006-06-06 07:10:00,1.731,1.7315,1.7309,1.7315,681500000.0
2006-06-06 07:15:00,1.7314,1.7314,1.7305,1.7305,681500000.0
2006-06-06 07:20:00,1.7307,1.7307,1.7302,1.7305,681500000.0
2006-06-06 07:25:00,1.7303,1.7303,1.73,1.7302,545200000.0
2006-06-06 07:30:00,1.7303,1.7303,1.7298,1.7298,681500000.0
2006-06-06 07:35:00,1.7297,1.7298,1.7284,1.7284,681500000.0
2006-06-06 07:40:00,1.7288,1.7289,1.7281,1.7281,545200000.0
2006-06-06 07:45:00,1.7286,1.7291,1.7286,1.729,681500000.0
2006-06-06 07:50:00,1.7292,1.7295,1.7288,1.7288,681500000.0
2006-06-06 07:55:00,1.7292,1.7296,1.7291,1.7293,545200000.0
2006-06-06 08:00:00,1.7294,1.7298,1.7294,1.7297,681500000.0
2006-06-06 08:05:00,1.7296,1.7298,1.7293,1.7293,681500000.0
2006-06-06 08:10:00,1.7295,1.7299,1.7293,1.7298,681500000.0
2006-06-06 08:15:00,1.7297,1.7302,1.7294,1.7296,681500000.0
2006-06-06 08:20:00,1.7297,1.7298,1.7292,1.7295,681500000.0
2006-06-06 08:25:00,1.7294,1.7299,1.7292,1.7296,681500000.0
2006-06-06 08:30:00,1.7295,1.7299,1.7292,1.7296,681500000.0
2006-06-06 08:35:00,1.7295,1.7296,1.7289,1.7289,681500000.0
2006-06-06 08:40:00,1.729,1.729,1.7283,1.7283,681500000.0
2006-06-06 08:45:00,1.7282,1.7283,1.7273,1.7276,681500000.0
2006-06-06 08:50:00,1.7277,1.7288,1.7275,1.7288,681500000.0
2006-06-06 08:55:00,1.729,1.7292,1.7288,1.729,681500000.0
2006-06-06 09:00:00,1.7294,1.7295,1.7289,1.7291,681500000.0
2006-06-06 09:05:00,1.7289,1.7295,1.7287,1.7287,681500000.0
2006-06-06 09:10:00,1.7288,1.729,1.7285,1.729,681500000.0
2006-06-06 09:15:00,1.7289,1.729,1.7285,1.7285,681500000.0
2006-06-06 09:20:00,1.7284,1.729,1.7284,1.7287,681500000.0
2006-06-06 09:25:00,1.7291,1.7291,1.7286,1.7286,681500000.0
2006-06-06 09:30:00,1.7288,1.7288,1.7284,1.7284,681500000.0
2006-06-06 09:35:00,1.7285,1.7289,1.7285,1.7288,681500000.0
2006-06-06 09:40:00,1.7286,1.7297,1.7284,1.7295,681500000.0
2006-06-06 09:45:00,1.7296,1.7312,1.7296,1.7309,681500000.0
2006-06-06 09:50:00,1.7308,1.7308,1.73,1.7305,681500000.0
2006-06-06 09:55:00,1.7304,1.7306,1.7296,1.7296,681500000.0
2006-06-06 10:00:00,1.7295,1.7295,1.7292,1.7294,545200000.0
2006-06-06 10:05:00,1.7293,1.7298,1.729,1.7295,681500000.0
2006-06-06 10:10:00,1.7296,1.7306,1.7295,1.7295,681500000.0
2006-06-06 10:15:00,1.7297,1.7302,1.7297,1.7302,681500000.0
2006-06-06 10:20:00,1.7301,1.7306,1.7301,1.7303,681500000.0
2006-06-06 10:25:00,1.7304,1.7304,1.7298,1.7301,681500000.0
2006-06-06 10:30:00,1.73,1.7301,1.7294,1.7295,681500000.0
2006-06-06 10:35:00,1.7294,1.7294,1.7291,1.7294,681500000.0
2006-06-06 10:40:00,1.7292,1.7294,1.729,1.7294,681500000.0
2006-06-06 10:45:00,1.7295,1.7296,1.7291,1.7293,545200000.0
2006-06-06 10:50:00,1.7292,1.7295,1.7291,1.7291,681500000.0
2006-06-06 10:55:00,1.729,1.7291,1.7285,1.7286,681500000.0
2006-06-06 11:00:00,1.7288,1.7294,1.7283,1.7292,681500000.0
2006-06-06 11:05:00,1.7293,1.7295,1.7288,1.7288,681500000.0
2006-06-06 11:10:00,1.7289,1.7289,1.7282,1.7285,681500000.0
2006-06-06 11:15:00,1.7282,1.7284,1.728,1.7284,545200000.0
2006-06-06 11:20:00,1.7286,1.7293,1.7283,1.7293,681500000.0
2006-06-06 11:25:00,1.7292,1.7293,1.7286,1.7288,681500000.0
2006-06-06 11:30:00,1.7291,1.7294,1.7285,1.7285,681500000.0
2006-06-06 11:35:00,1.7284,1.7286,1.7274,1.7274,681500000.0
2006-06-06 11:40:00,1.7276,1.7278,1.7275,1.7275,681500000.0
2006-06-06 11:45:00,1.7278,1.7282,1.7275,1.7281,681500000.0
2006-06-06 11:50:00,1.7278,1.7285,1.7277,1.7282,681500000.0
2006-06-06 11:55:00,1.7279,1.7284,1.7279,1.7281,681500000.0
2006-06-06 12:00:00,1.7284,1.7288,1.7282,1.7282,681500000.0
2006-06-06 12:05:00,1.7283,1.7284,1.7274,1.7276,681500000.0
2006-06-06 12:10:00,1.7275,1.7279,1.7267,1.7267,681500000.0
2006-06-06 12:15:00,1.7268,1.7268,1.7259,1.726,681500000.0
2006-06-06 12:20:00,1.7259,1.7262,1.7252,1.7252,681500000.0
2006-06-06 12:25:00,1.7251,1.7254,1.7247,1.7249,681500000.0
2006-06-06 12:30:00,1.7248,1.7256,1.7246,1.7256,681500000.0
2006-06-06 12:35:00,1.7258,1.7259,1.7251,1.7252,681500000.0
2006-06-06 12:40:00,1.7253,1.7254,1.7249,1.7249,681500000.0
2006-06-06 12:45:00,1.7254,1.7254,1.7247,1.7247,681500000.0
2006-06-06 12:50:00,1.7246,1.7254,1.7246,1.7249,681500000.0
2006-06-06 12:55:00,1.7252,1.7253,1.7245,1.7246,681500000.0
2006-06-06 13:00:00,1.7245,1.7246,1.7237,1.7245,681500000.0
2006-06-06 13:05:00,1.7244,1.7246,1.7242,1.7243,681500000.0
2006-06-06 13:10:00,1.7245,1.7245,1.724,1.7241,545200000.0
2006-06-06 13:15:00,1.724,1.7241,1.7234,1.7238,681500000.0
2006-06-06 13:20:00,1.7239,1.7252,1.7238,1.725,681500000.0
2006-06-06 13:25:00,1.7249,1.7249,1.7242,1.7242,681500000.0
2006-06-06 13:30:00,1.7244,1.7246,1.7239,1.7243,681500000.0
2006-06-06 13:35:00,1.7242,1.7244,1.7239,1.7241,681500000.0
2006-06-06 13:40:00,1.7242,1.7243,1.7236,1.7242,681500000.0
2006-06-06 13:45:00,1.7243,1.7246,1.7241,1.7241,545200000.0
2006-06-06 13:50:00,1.7244,1.7249,1.7244,1.7248,681500000.0
2006-06-06 13:55:00,1.7245,1.725,1.7242,1.7244,681500000.0
2006-06-06 14:00:00,1.7246,1.7246,1.7243,1.7243,681500000.0
2006-06-06 14:05:00,1.7246,1.7252,1.7242,1.7252,681500000.0
2006-06-06 14:10:00,1.725,1.7259,1.725,1.7251,681500000.0
2006-06-06 14:15:00,1.7249,1.7249,1.7233,1.7236,681500000.0
2006-06-06 14:20:00,1.7237,1.7238,1.7218,1.7226,681500000.0
2006-06-06 14:25:00,1.7224,1.7228,1.7222,1.7222,681500000.0
2006-06-06 14:30:00,1.7221,1.7229,1.7221,1.7225,681500000.0
2006-06-06 14:35:00,1.7227,1.7227,1.7215,1.7221,681500000.0
2006-06-06 14:40:00,1.7222,1.7223,1.7218,1.7218,681500000.0
2006-06-06 14:45:00,1.7222,1.7225,1.7218,1.7219,681500000.0
2006-06-06 14:50:00,1.7218,1.7218,1.721,1.721,681500000.0
2006-06-06 14:55:00,1.7209,1.721,1.7206,1.7207,681500000.0
2006-06-06 15:00:00,1.7209,1.7226,1.7209,1.7226,681500000.0
2006-06-06 15:05:00,1.7224,1.7224,1.721,1.7217,681500000.0
2006-06-06 15:10:00,1.7216,1.722,1.7214,1.7214,681500000.0
2006-06-06 15:15:00,1.7213,1.7215,1.7212,1.7213,545200000.0
2006-06-06 15:20:00,1.7218,1.7218,1.7202,1.7202,681500000.0
2006-06-06 15:25:00,1.7201,1.7201,1.7192,1.72,681500000.0
2006-06-06 15:30:00,1.7206,1.7216,1.7205,1.7216,681500000.0
2006-06-06 15:35:00,1.7218,1.7223,1.7204,1.7204,681500000.0
2006-06-06 15:40:00,1.7206,1.7212,1.72,1.72,681500000.0
2006-06-06 15:45:00,1.7202,1.7209,1.72,1.7201,545200000.0
2006-06-06 15:50:00,1.7205,1.7208,1.7204,1.7207,681500000.0
2006-06-06 15:55:00,1.7209,1.722,1.7209,1.722,681500000.0
2006-06-06 16:00:00,1.7219,1.722,1.7205,1.7217,681500000.0
2006-06-06 16:05:00,1.7216,1.7217,1.7209,1.7214,681500000.0
2006-06-06 16:10:00,1.7213,1.7214,1.7199,1.7206,545200000.0
2006-06-06 16:15:00,1.7204,1.7208,1.7201,1.7202,681500000.0
2006-06-06 16:20:00,1.7206,1.7209,1.7204,1.7204,681500000.0
2006-06-06 16:25:00,1.7202,1.7217,1.7201,1.7216,681500000.0
2006-06-06 16:30:00,1.722,1.7225,1.7215,1.7223,545200000.0
2006-06-06 16:35:00,1.7222,1.7229,1.7219,1.7229,681500000.0
2006-06-06 16:40:00,1.7233,1.7257,1.7227,1.7234,681500000.0
2006-06-06 16:45:00,1.7238,1.7241,1.7234,1.7234,545200000.0
2006-06-06 16:50:00,1.7238,1.7238,1.723,1.7233,681500000.0
2006-06-06 16:55:00,1.7237,1.7252,1.7235,1.725,681500000.0
2006-06-06 17:00:00,1.7249,1.7256,1.7246,1.7255,681500000.0
2006-06-06 17:05:00,1.7254,1.7262,1.7254,1.7256,681500000.0
2006-06-06 17:10:00,1.726,1.7266,1.7258,1.7262,681500000.0
2006-06-06 17:15:00,1.7261,1.7261,1.7256,1.7256,681500000.0
2006-06-06 17:20:00,1.7257,1.7266,1.7256,1.7264,681500000.0
2006-06-06 17:25:00,1.7263,1.7268,1.7261,1.7268,681500000.0
2006-06-06 17:30:00,1.7269,1.7274,1.7266,1.7274,681500000.0
2006-06-06 17:35:00,1.7272,1.728,1.7268,1.728,681500000.0
2006-06-06 17:40:00,1.7279,1.7279,1.7267,1.7267,681500000.0
2006-06-06 17:45:00,1.7269,1.7274,1.7267,1.7271,681500000.0
2006-06-06 17:50:00,1.7273,1.7276,1.7271,1.7273,681500000.0
2006-06-06 17:55:00,1.7274,1.728,1.7272,1.728,681500000.0
2006-06-06 18:00:00,1.7279,1.7305,1.7279,1.7302,681500000.0
2006-06-06 18:05:00,1.73,1.7315,1.7299,1.7312,681500000.0
2006-06-06 18:10:00,1.7311,1.7318,1.7309,1.7311,681500000.0
2006-06-06 18:15:00,1.7309,1.731,1.7305,1.7305,681500000.0
2006-06-06 18:20:00,1.7306,1.731,1.7304,1.731,681500000.0
2006-06-06 18:25:00,1.7314,1.7315,1.7308,1.7308,681500000.0
2006-06-06 18:30:00,1.7307,1.7307,1.7304,1.7306,681500000.0
2006-06-06 18:35:00,1.7309,1.7309,1.7299,1.7306,681500000.0
2006-06-06 18:40:00,1.7308,1.7308,1.7303,1.7306,681500000.0
2006-06-06 18:45:00,1.7307,1.7332,1.7307,1.7323,681500000.0
2006-06-06 18:50:00,1.7324,1.7324,1.732,1.732,545200000.0
2006-06-06 18:55:00,1.7323,1.7323,1.7319,1.732,681500000.0
2006-06-06 19:00:00,1.7321,1.7325,1.7321,1.7323,681500000.0
2006-06-06 19:05:00,1.7322,1.7325,1.7322,1.7322,681500000.0
2006-06-06 19:10:00,1.7321,1.7326,1.7317,1.7326,681500000.0
2006-06-06 19:15:00,1.733,1.733,1.7324,1.7325,681500000.0
2006-06-06 19:20:00,1.7324,1.7324,1.732,1.7324,681500000.0
2006-06-06 19:25:00,1.7323,1.7325,1.7321,1.7325,545200000.0
2006-06-06 19:30:00,1.7324,1.7324,1.7318,1.7322,681500000.0
2006-06-06 19:35:00,1.7324,1.7329,1.7321,1.7328,408900000.0
2006-06-06 19:40:00,1.7327,1.7337,1.7326,1.7335,681500000.0
2006-06-06 19:45:00,1.7336,1.7337,1.7334,1.7335,681500000.0
2006-06-06 19:50:00,1.7334,1.7334,1.733,1.733,681500000.0
2006-06-06 19:55:00,1.7331,1.7335,1.7329,1.7329,681500000.0
2006-06-06 20:00:00,1.7331,1.7333,1.7328,1.7328,545200000.0
2006-06-06 20:05:00,1.7329,1.7333,1.7329,1.733,681500000.0
2006-06-06 20:10:00,1.7331,1.7331,1.7328,1.7329,681500000.0
2006-06-06 20:15:00,1.7328,1.733,1.7327,1.733,681500000.0
2006-06-06 20:20:00,1.7334,1.7337,1.7332,1.7333,681500000.0
2006-06-06 20:25:00,1.7331,1.7336,1.7331,1.7335,681500000.0
2006-06-06 20:30:00,1.7336,1.7339,1.7331,1.7334,545200000.0
2006-06-06 20:35:00,1.7335,1.7335,1.7331,1.7334,681500000.0
2006-06-06 20:40:00,1.7336,1.7336,1.733,1.7335,545200000.0
2006-06-06 20:45:00,1.7336,1.7338,1.7333,1.7335,681500000.0
2006-06-06 20:50:00,1.7336,1.7338,1.7335,1.7337,545200000.0
2006-06-06 20:55:00,1.7336,1.7343,1.7335,1.7343,545200000.0
2006-06-06 21:00:00,1.7345,1.7345,1.7334,1.7336,545200000.0
2006-06-06 21:05:00,1.7337,1.7344,1.7337,1.7344,681500000.0
2006-06-06 21:10:00,1.7343,1.7346,1.734,1.7344,681500000.0
2006-06-06 21:15:00,1.7342,1.7342,1.7334,1.7335,681500000.0
2006-06-06 21:20:00,1.7336,1.7345,1.7335,1.7344,681500000.0
2006-06-06 21:25:00,1.7343,1.7345,1.7342,1.7343,681500000.0
2006-06-06 21:30:00,1.7344,1.7346,1.734,1.7342,545200000.0
2006-06-06 21:35:00,1.7341,1.7342,1.7337,1.7339,681500000.0
2006-06-06 21:40:00,1.7338,1.7342,1.7334,1.7336,681500000.0
2006-06-06 21:45:00,1.7335,1.7336,1.7333,1.7334,681500000.0
2006-06-06 21:50:00,1.7336,1.7336,1.7325,1.7329,681500000.0
2006-06-06 21:55:00,1.7328,1.7336,1.7328,1.7336,545200000.0
2006-06-06 22:00:00,1.7335,1.7336,1.7329,1.7331,681500000.0
2006-06-06 22:05:00,1.7326,1.7329,1.7325,1.7326,545200000.0
2006-06-06 22:10:00,1.7327,1.7327,1.7321,1.7321,545200000.0
2006-06-06 22:15:00,1.732,1.7321,1.7317,1.7317,681500000.0
2006-06-06 22:20:00,1.7316,1.7323,1.7315,1.7322,545200000.0
2006-06-06 22:25:00,1.732,1.7322,1.732,1.7322,408900000.0
2006-06-06 22:30:00,1.7321,1.7329,1.7321,1.7328,408900000.0
2006-06-06 22:35:00,1.733,1.7333,1.7324,1.7325,545200000.0
2006-06-06 22:40:00,1.7326,1.7329,1.7326,1.7328,681500000.0
2006-06-06 22:45:00,1.733,1.733,1.7327,1.7327,408900000.0
2006-06-06 22:50:00,1.7328,1.733,1.7326,1.7326,681500000.0
2006-06-06 22:55:00,1.7325,1.7326,1.7321,1.7325,408900000.0
2006-06-06 23:00:00,1.7326,1.7328,1.7322,1.7323,681500000.0
2006-06-06 23:05:00,1.7322,1.7324,1.7308,1.7308,681500000.0
2006-06-06 23:10:00,1.7306,1.7309,1.7298,1.7308,681500000.0
2006-06-06 23:15:00,1.7303,1.7305,1.73,1.7302,681500000.0
2006-06-06 23:20:00,1.7303,1.7305,1.7297,1.7297,681500000.0
2006-06-06 23:25:00,1.7298,1.7302,1.7296,1.7299,681500000.0
2006-06-06 23:30:00,1.73,1.73,1.7295,1.7298,681500000.0
2006-06-06 23:35:00,1.7299,1.7304,1.7296,1.7299,681500000.0
2006-06-06 23:40:00,1.7298,1.73,1.7297,1.7299,681500000.0
2006-06-06 23:45:00,1.7301,1.7304,1.7298,1.7298,681500000.0
2006-06-06 23:50:00,1.7297,1.7297,1.7294,1.7296,545200000.0
2006-06-06 23:55:00,1.7297,1.7301,1.7297,1.7298,681500000.0
2006-06-07 00:00:00,1.73,1.73,1.7296,1.7298,545200000.0
2006-06-07 00:05:00,1.7305,1.7307,1.7299,1.7306,681500000.0
2006-06-07 00:10:00,1.7305,1.7305,1.7298,1.7298,681500000.0
2006-06-07 00:15:00,1.7297,1.7297,1.7293,1.7296,681500000.0
2006-06-07 00:20:00,1.7297,1.7297,1.7287,1.7287,681500000.0
2006-06-07 00:25:00,1.7286,1.7292,1.7283,1.7287,681500000.0
2006-06-07 00:30:00,1.7286,1.7295,1.7286,1.729,681500000.0
2006-06-07 00:35:00,1.7287,1.7289,1.7287,1.7288,681500000.0
2006-06-07 00:40:00,1.7289,1.7289,1.7287,1.7288,545200000.0
2006-06-07 00:45:00,1.7287,1.729,1.7286,1.7287,545200000.0
2006-06-07 00:50:00,1.7286,1.7289,1.7285,1.7287,681500000.0
2006-06-07 00:55:00,1.7289,1.7292,1.7288,1.7291,545200000.0
2006-06-07 01:00:00,1.729,1.729,1.7285,1.7285,545200000.0
2006-06-07 01:05:00,1.7286,1.7287,1.7284,1.7284,408900000.0
2006-06-07 01:10:00,1.7285,1.7293,1.7285,1.729,681500000.0
2006-06-07 01:15:00,1.7292,1.7297,1.7289,1.7297,681500000.0
2006-06-07 01:20:00,1.7299,1.7304,1.7296,1.73,681500000.0
2006-06-07 01:25:00,1.7299,1.731,1.7299,1.731,681500000.0
2006-06-07 01:30:00,1.7314,1.7319,1.7308,1.7317,681500000.0
2006-06-07 01:35:00,1.7319,1.7319,1.731,1.7311,681500000.0
2006-06-07 01:40:00,1.731,1.7314,1.7308,1.7312,681500000.0
2006-06-07 01:45:00,1.7309,1.7318,1.7309,1.7318,681500000.0
2006-06-07 01:50:00,1.7325,1.7326,1.7321,1.7321,681500000.0
2006-06-07 01:55:00,1.7325,1.7325,1.7313,1.7313,681500000.0
2006-06-07 02:00:00,1.7314,1.7315,1.7308,1.7308,681500000.0
2006-06-07 02:05:00,1.731,1.7315,1.731,1.7312,545200000.0
2006-06-07 02:10:00,1.731,1.7318,1.7307,1.7317,681500000.0
2006-06-07 02:15:00,1.732,1.732,1.731,1.7319,681500000.0
2006-06-07 02:20:00,1.7324,1.7333,1.7322,1.7323,681500000.0
2006-06-07 02:25:00,1.7322,1.7322,1.7316,1.7317,681500000.0
2006-06-07 02:30:00,1.7316,1.732,1.7313,1.7314,681500000.0
2006-06-07 02:35:00,1.7313,1.7315,1.731,1.7313,408900000.0
2006-06-07 02:40:00,1.7314,1.7318,1.7312,1.7312,681500000.0
2006-06-07 02:45:00,1.7311,1.7314,1.7309,1.7309,681500000.0
2006-06-07 02:50:00,1.731,1.731,1.7302,1.7302,681500000.0
2006-06-07 02:55:00,1.7304,1.7307,1.7304,1.7306,545200000.0
2006-06-07 03:00:00,1.7307,1.7307,1.7301,1.7303,681500000.0
2006-06-07 03:05:00,1.7301,1.7306,1.7301,1.7305,681500000.0
2006-06-07 03:10:00,1.7304,1.7306,1.7299,1.7301,681500000.0
2006-06-07 03:15:00,1.7306,1.7306,1.7296,1.7297,681500000.0
2006-06-07 03:20:00,1.7293,1.7297,1.7293,1.7295,681500000.0
2006-06-07 03:25:00,1.7296,1.7299,1.7289,1.729,681500000.0
2006-06-07 03:30:00,1.7291,1.7291,1.7277,1.7282,681500000.0
2006-06-07 03:35:00,1.7283,1.7296,1.7273,1.7273,681500000.0
2006-06-07 03:40:00,1.7272,1.7274,1.727,1.727,681500000.0
2006-06-07 03:45:00,1.7269,1.7271,1.7266,1.7266,545200000.0
2006-06-07 03:50:00,1.7267,1.727,1.7266,1.7269,681500000.0
2006-06-07 03:55:00,1.7268,1.7272,1.7263,1.7272,681500000.0
2006-06-07 04:00:00,1.7271,1.7278,1.7271,1.7276,681500000.0
2006-06-07 04:05:00,1.7275,1.7278,1.7269,1.7273,681500000.0
2006-06-07 04:10:00,1.7274,1.7279,1.7273,1.7276,681500000.0
2006-06-07 04:15:00,1.7274,1.7278,1.7274,1.7275,681500000.0
2006-06-07 04:20:00,1.7273,1.7275,1.7269,1.7269,545200000.0
2006-06-07 04:25:00,1.7272,1.7276,1.7271,1.7275,681500000.0
2006-06-07 04:30:00,1.7276,1.7279,1.7275,1.7277,681500000.0
2006-06-07 04:35:00,1.7279,1.7279,1.7274,1.7274,681500000.0
2006-06-07 04:40:00,1.7276,1.7281,1.7275,1.7281,545200000.0
2006-06-07 04:45:00,1.7282,1.7282,1.7276,1.7279,681500000.0
2006-06-07 04:50:00,1.7277,1.7279,1.7274,1.7277,545200000.0
2006-06-07 04:55:00,1.7279,1.7281,1.7277,1.7277,681500000.0
2006-06-07 05:00:00,1.7278,1.728,1.7276,1.7276,545200000.0
2006-06-07 05:05:00,1.7278,1.7279,1.7277,1.7279,408900000.0
2006-06-07 05:10:00,1.728,1.7287,1.7279,1.7287,681500000.0
2006-06-07 05:15:00,1.7288,1.7289,1.7287,1.7289,545200000.0
2006-06-07 05:20:00,1.7293,1.7297,1.729,1.7292,681500000.0
2006-06-07 05:25:00,1.7295,1.7295,1.7292,1.7292,272600000.0
2006-06-07 05:30:00,1.7293,1.7299,1.7293,1.7299,545200000.0
2006-06-07 05:35:00,1.73,1.7303,1.73,1.7301,408900000.0
2006-06-07 05:40:00,1.7299,1.7306,1.7298,1.7306,681500000.0
2006-06-07 05:45:00,1.7307,1.7307,1.7304,1.7304,681500000.0
2006-06-07 05:50:00,1.7303,1.7303,1.7298,1.7301,681500000.0
2006-06-07 05:55:00,1.73,1.7301,1.7298,1.7299,681500000.0
2006-06-07 06:00:00,1.7301,1.7305,1.7299,1.7301,681500000.0
2006-06-07 06:05:00,1.73,1.73,1.7296,1.7299,545200000.0
2006-06-07 06:10:00,1.7298,1.7299,1.7295,1.7299,681500000.0
2006-06-07 06:15:00,1.7298,1.7301,1.7296,1.7298,681500000.0
2006-06-07 06:20:00,1.7299,1.7303,1.7299,1.7302,681500000.0
2006-06-07 06:25:00,1.7304,1.7305,1.7298,1.7298,681500000.0
2006-06-07 06:30:00,1.7296,1.7298,1.7296,1.7296,545200000.0
2006-06-07 06:35:00,1.7298,1.7298,1.7294,1.7297,681500000.0
2006-06-07 06:40:00,1.7296,1.73,1.7296,1.7299,681500000.0
2006-06-07 06:45:00,1.73,1.73,1.7294,1.7298,681500000.0
2006-06-07 06:50:00,1.7297,1.7297,1.7292,1.7296,545200000.0
2006-06-07 06:55:00,1.7297,1.7298,1.7294,1.7297,545200000.0
2006-06-07 07:00:00,1.7296,1.7299,1.7294,1.7294,681500000.0
2006-06-07 07:05:00,1.7293,1.7294,1.7289,1.7291,681500000.0
2006-06-07 07:10:00,1.7293,1.7294,1.729,1.7291,681500000.0
2006-06-07 07:15:00,1.7292,1.7293,1.729,1.7292,681500000.0
2006-06-07 07:20:00,1.7293,1.7293,1.7289,1.7291,681500000.0
2006-06-07 07:25:00,1.7294,1.7299,1.7284,1.7284,681500000.0
2006-06-07 07:30:00,1.7283,1.7288,1.7282,1.7283,545200000.0
2006-06-07 07:35:00,1.7285,1.7287,1.7282,1.7284,681500000.0
2006-06-07 07:40:00,1.7282,1.7288,1.7282,1.7287,681500000.0
2006-06-07 07:45:00,1.7289,1.7293,1.7286,1.7286,681500000.0
2006-06-07 07:50:00,1.7289,1.729,1.7286,1.7288,681500000.0
2006-06-07 07:55:00,1.7289,1.729,1.7284,1.7287,681500000.0
2006-06-07 08:00:00,1.7286,1.729,1.7286,1.7288,681500000.0
2006-06-07 08:05:00,1.7287,1.7288,1.7281,1.7281,681500000.0
2006-06-07 08:10:00,1.728,1.728,1.7272,1.7272,681500000.0
2006-06-07 08:15:00,1.7271,1.7272,1.7269,1.727,545200000.0
2006-06-07 08:20:00,1.7269,1.7273,1.7267,1.7273,681500000.0
2006-06-07 08:25:00,1.7274,1.7274,1.7267,1.727,681500000.0
2006-06-07 08:30:00,1.7271,1.7271,1.7261,1.7267,681500000.0
2006-06-07 08:35:00,1.7269,1.7273,1.7266,1.727,681500000.0
2006-06-07 08:40:00,1.7272,1.7288,1.7271,1.7288,681500000.0
2006-06-07 08:45:00,1.7287,1.7289,1.7278,1.7284,681500000.0
2006-06-07 08:50:00,1.7286,1.7293,1.7285,1.7285,681500000.0
2006-06-07 08:55:00,1.7284,1.7291,1.7281,1.7291,681500000.0
2006-06-07 09:00:00,1.729,1.7292,1.7286,1.7288,545200000.0
2006-06-07 09:05:00,1.7289,1.7292,1.7284,1.7285,681500000.0
2006-06-07 09:10:00,1.7284,1.729,1.7283,1.7289,681500000.0
2006-06-07 09:15:00,1.7288,1.7288,1.7281,1.7283,681500000.0
2006-06-07 09:20:00,1.7284,1.7287,1.7278,1.7282,681500000.0
2006-06-07 09:25:00,1.7286,1.7293,1.7285,1.7293,681500000.0
2006-06-07 09:30:00,1.7294,1.7295,1.7289,1.7292,681500000.0
2006-06-07 09:35:00,1.7291,1.7293,1.729,1.729,545200000.0
2006-06-07 09:40:00,1.7291,1.7294,1.729,1.7292,545200000.0
2006-06-07 09:45:00,1.7294,1.7295,1.729,1.7291,545200000.0
2006-06-07 09:50:00,1.729,1.7304,1.729,1.73,681500000.0
2006-06-07 09:55:00,1.7299,1.7304,1.7297,1.7297,681500000.0
2006-06-07 10:00:00,1.7298,1.7301,1.7295,1.7297,681500000.0
2006-06-07 10:05:00,1.7296,1.7301,1.7294,1.7296,681500000.0
2006-06-07 10:10:00,1.7297,1.7301,1.7295,1.7299,681500000.0
2006-06-07 10:15:00,1.73,1.7301,1.7293,1.7294,681500000.0
2006-06-07 10:20:00,1.7293,1.7297,1.7292,1.7296,681500000.0
2006-06-07 10:25:00,1.7295,1.7298,1.7292,1.7292,681500000.0
2006-06-07 10:30:00,1.7291,1.7296,1.7289,1.7295,681500000.0
2006-06-07 10:35:00,1.7294,1.7299,1.7293,1.7295,681500000.0
2006-06-07 10:40:00,1.7294,1.7297,1.729,1.7295,681500000.0
2006-06-07 10:45:00,1.7294,1.7297,1.7292,1.7293,545200000.0
2006-06-07 10:50:00,1.7295,1.7295,1.7285,1.7285,545200000.0
2006-06-07 10:55:00,1.7283,1.7285,1.7276,1.7276,681500000.0
2006-06-07 11:00:00,1.7277,1.7279,1.7268,1.7268,681500000.0
2006-06-07 11:05:00,1.7266,1.7269,1.7262,1.7267,681500000.0
2006-06-07 11:10:00,1.7269,1.7269,1.7266,1.7267,545200000.0
2006-06-07 11:15:00,1.7268,1.7275,1.7266,1.7274,681500000.0
2006-06-07 11:20:00,1.7273,1.7273,1.7263,1.7267,681500000.0
2006-06-07 11:25:00,1.7268,1.727,1.7265,1.7267,681500000.0
2006-06-07 11:30:00,1.7268,1.7271,1.7267,1.7269,681500000.0
2006-06-07 11:35:00,1.7268,1.7272,1.7266,1.727,681500000.0
2006-06-07 11:40:00,1.7268,1.7272,1.7268,1.7269,545200000.0
2006-06-07 11:45:00,1.7267,1.7276,1.7267,1.7275,681500000.0
2006-06-07 11:50:00,1.7273,1.7274,1.727,1.7271,681500000.0
2006-06-07 11:55:00,1.727,1.7276,1.7269,1.727,681500000.0
2006-06-07 12:00:00,1.7272,1.7273,1.7269,1.7271,681500000.0
2006-06-07 12:05:00,1.727,1.727,1.7264,1.7265,545200000.0
2006-06-07 12:10:00,1.7264,1.7267,1.7262,1.7264,681500000.0
2006-06-07 12:15:00,1.7267,1.7268,1.7262,1.7264,545200000.0
2006-06-07 12:20:00,1.7265,1.7267,1.7263,1.7267,681500000.0
2006-06-07 12:25:00,1.7269,1.7276,1.7267,1.7273,681500000.0
2006-06-07 12:30:00,1.7274,1.7276,1.7269,1.7273,681500000.0
2006-06-07 12:35:00,1.7275,1.7276,1.7265,1.7265,681500000.0
2006-06-07 12:40:00,1.7267,1.727,1.7263,1.7266,681500000.0
2006-06-07 12:45:00,1.7267,1.7268,1.7264,1.7267,681500000.0
2006-06-07 12:50:00,1.7268,1.727,1.7261,1.7267,681500000.0
2006-06-07 12:55:00,1.7268,1.7273,1.7266,1.7267,681500000.0
2006-06-07 13:00:00,1.7269,1.7274,1.7269,1.7271,681500000.0
2006-06-07 13:05:00,1.7272,1.7275,1.7267,1.7274,681500000.0
2006-06-07 13:10:00,1.7273,1.7274,1.727,1.7274,408900000.0
2006-06-07 13:15:00,1.7275,1.7282,1.7275,1.728,681500000.0
2006-06-07 13:20:00,1.7279,1.7281,1.7273,1.7273,681500000.0
2006-06-07 13:25:00,1.7272,1.7272,1.7265,1.7265,681500000.0
2006-06-07 13:30:00,1.7267,1.7267,1.7254,1.7255,545200000.0
2006-06-07 13:35:00,1.7254,1.726,1.7253,1.7257,681500000.0
2006-06-07 13:40:00,1.7259,1.7259,1.7254,1.7257,681500000.0
2006-06-07 13:45:00,1.7263,1.7267,1.725,1.725,681500000.0
2006-06-07 13:50:00,1.7253,1.7269,1.7253,1.7266,681500000.0
2006-06-07 13:55:00,1.7271,1.7272,1.7264,1.7265,681500000.0
2006-06-07 14:00:00,1.7268,1.7269,1.7266,1.7269,545200000.0
2006-06-07 14:05:00,1.7267,1.7271,1.726,1.7263,681500000.0
2006-06-07 14:10:00,1.7262,1.7263,1.7253,1.7253,681500000.0
2006-06-07 14:15:00,1.7254,1.7262,1.7254,1.7261,681500000.0
2006-06-07 14:20:00,1.7265,1.727,1.7264,1.7269,681500000.0
2006-06-07 14:25:00,1.727,1.7272,1.7263,1.7266,681500000.0
2006-06-07 14:30:00,1.7265,1.7267,1.7262,1.7266,545200000.0
2006-06-07 14:35:00,1.7267,1.727,1.7263,1.7267,681500000.0
2006-06-07 14:40:00,1.7266,1.7266,1.7253,1.726,681500000.0
2006-06-07 14:45:00,1.7264,1.7268,1.7261,1.7264,681500000.0
2006-06-07 14:50:00,1.7263,1.7266,1.7259,1.7261,681500000.0
2006-06-07 14:55:00,1.7262,1.7262,1.7254,1.7257,681500000.0
2006-06-07 15:00:00,1.7256,1.7259,1.7254,1.7257,681500000.0
2006-06-07 15:05:00,1.7258,1.7258,1.725,1.7253,681500000.0
2006-06-07 15:10:00,1.7252,1.7254,1.7249,1.7253,681500000.0
2006-06-07 15:15:00,1.7251,1.7254,1.7249,1.7251,681500000.0
2006-06-07 15:20:00,1.7255,1.7255,1.725,1.725,681500000.0
2006-06-07 15:25:00,1.7249,1.7256,1.7249,1.7254,681500000.0
2006-06-07 15:30:00,1.7256,1.7263,1.7249,1.7249,681500000.0
2006-06-07 15:35:00,1.7248,1.7254,1.7247,1.7247,681500000.0
2006-06-07 15:40:00,1.7246,1.7249,1.7243,1.7243,681500000.0
2006-06-07 15:45:00,1.7244,1.7247,1.7241,1.7246,681500000.0
2006-06-07 15:50:00,1.7245,1.7246,1.724,1.7246,681500000.0
2006-06-07 15:55:00,1.7245,1.7253,1.7244,1.7251,681500000.0
2006-06-07 16:00:00,1.725,1.7253,1.7248,1.7252,545200000.0
2006-06-07 16:05:00,1.7253,1.7257,1.7251,1.7257,681500000.0
2006-06-07 16:10:00,1.7256,1.7259,1.7246,1.7246,681500000.0
2006-06-07 16:15:00,1.7244,1.7247,1.7238,1.7239,681500000.0
2006-06-07 16:20:00,1.724,1.7251,1.7236,1.7249,681500000.0
2006-06-07 16:25:00,1.7246,1.7253,1.7243,1.7245,681500000.0
2006-06-07 16:30:00,1.7244,1.7252,1.7244,1.7249,681500000.0
2006-06-07 16:35:00,1.7247,1.7254,1.7243,1.7246,681500000.0
2006-06-07 16:40:00,1.7248,1.725,1.7246,1.7246,681500000.0
2006-06-07 16:45:00,1.7249,1.7252,1.7247,1.7249,681500000.0
2006-06-07 16:50:00,1.725,1.7252,1.7247,1.7249,681500000.0
2006-06-07 16:55:00,1.7248,1.725,1.7245,1.7247,681500000.0
2006-06-07 17:00:00,1.7249,1.7249,1.7239,1.7244,545200000.0
2006-06-07 17:05:00,1.7246,1.7246,1.724,1.7241,681500000.0
2006-06-07 17:10:00,1.724,1.724,1.7233,1.7236,681500000.0
2006-06-07 17:15:00,1.7237,1.7242,1.7235,1.7235,681500000.0
2006-06-07 17:20:00,1.7239,1.7248,1.7236,1.7242,681500000.0
2006-06-07 17:25:00,1.7244,1.7249,1.7241,1.7241,681500000.0
2006-06-07 17:30:00,1.724,1.7245,1.7239,1.7243,681500000.0
2006-06-07 17:35:00,1.7242,1.7244,1.724,1.7244,681500000.0
2006-06-07 17:40:00,1.7243,1.7247,1.724,1.7247,681500000.0
2006-06-07 17:45:00,1.7246,1.7246,1.7236,1.7241,681500000.0
2006-06-07 17:50:00,1.7244,1.7251,1.7243,1.7243,681500000.0
2006-06-07 17:55:00,1.7246,1.7246,1.7238,1.7239,681500000.0
2006-06-07 18:00:00,1.7238,1.7247,1.7238,1.7244,681500000.0
2006-06-07 18:05:00,1.7243,1.7253,1.7243,1.7248,545200000.0
2006-06-07 18:10:00,1.7252,1.7256,1.7248,1.7252,681500000.0
2006-06-07 18:15:00,1.7253,1.7254,1.7246,1.725,545200000.0
2006-06-07 18:20:00,1.7251,1.726,1.7249,1.7256,681500000.0
2006-06-07 18:25:00,1.726,1.7263,1.7255,1.7263,681500000.0
2006-06-07 18:30:00,1.7262,1.7266,1.7256,1.726,681500000.0
2006-06-07 18:35:00,1.7262,1.7262,1.7254,1.7256,681500000.0
2006-06-07 18:40:00,1.7257,1.7258,1.7253,1.7254,681500000.0
2006-06-07 18:45:00,1.7257,1.7261,1.7256,1.7259,681500000.0
2006-06-07 18:50:00,1.7258,1.7262,1.7257,1.726,545200000.0
2006-06-07 18:55:00,1.7262,1.7263,1.7256,1.7256,681500000.0
2006-06-07 19:00:00,1.7255,1.7258,1.7254,1.7256,545200000.0
2006-06-07 19:05:00,1.7258,1.7258,1.7245,1.7246,681500000.0
2006-06-07 19:10:00,1.7249,1.7253,1.7248,1.7251,681500000.0
2006-06-07 19:15:00,1.7254,1.7256,1.7252,1.7254,681500000.0
2006-06-07 19:20:00,1.7255,1.7257,1.725,1.7256,681500000.0
2006-06-07 19:25:00,1.7255,1.7258,1.7254,1.7257,681500000.0
2006-06-07 19:30:00,1.7262,1.7262,1.7251,1.7252,681500000.0
2006-06-07 19:35:00,1.7253,1.7259,1.725,1.7258,545200000.0
2006-06-07 19:40:00,1.7257,1.7257,1.7253,1.7255,681500000.0
2006-06-07 19:45:00,1.7254,1.726,1.7254,1.7257,681500000.0
2006-06-07 19:50:00,1.7259,1.7259,1.7256,1.7256,545200000.0
2006-06-07 19:55:00,1.7254,1.7256,1.7252,1.7254,681500000.0
2006-06-07 20:00:00,1.7256,1.7259,1.7256,1.7259,681500000.0
2006-06-07 20:05:00,1.726,1.7267,1.7258,1.7259,681500000.0
2006-06-07 20:10:00,1.726,1.7269,1.7259,1.7263,681500000.0
2006-06-07 20:15:00,1.7261,1.7261,1.7253,1.7258,681500000.0
2006-06-07 20:20:00,1.7259,1.7259,1.7255,1.7256,681500000.0
2006-06-07 20:25:00,1.7257,1.7259,1.7253,1.7253,545200000.0
2006-06-07 20:30:00,1.7254,1.7255,1.7252,1.7253,681500000.0
2006-06-07 20:35:00,1.7256,1.726,1.7253,1.7256,681500000.0
2006-06-07 20:40:00,1.7257,1.7261,1.7256,1.726,681500000.0
2006-06-07 20:45:00,1.7259,1.7269,1.7258,1.7264,681500000.0
2006-06-07 20:50:00,1.7263,1.7267,1.7261,1.7267,681500000.0
2006-06-07 20:55:00,1.7268,1.7271,1.7267,1.7269,545200000.0
2006-06-07 21:00:00,1.7272,1.7272,1.7266,1.7266,681500000.0
2006-06-07 21:05:00,1.7267,1.7273,1.7267,1.7267,681500000.0
2006-06-07 21:10:00,1.7268,1.7268,1.7266,1.7268,545200000.0
2006-06-07 21:15:00,1.7269,1.7271,1.7267,1.7268,681500000.0
2006-06-07 21:20:00,1.727,1.727,1.7264,1.7264,545200000.0
2006-06-07 21:25:00,1.7265,1.7266,1.7264,1.7265,408900000.0
2006-06-07 21:30:00,1.7267,1.7273,1.7267,1.7272,681500000.0
2006-06-07 21:35:00,1.7274,1.7275,1.727,1.727,545200000.0
2006-06-07 21:40:00,1.7271,1.7274,1.727,1.7271,681500000.0
2006-06-07 21:45:00,1.7268,1.7272,1.7267,1.7268,545200000.0
2006-06-07 21:50:00,1.7269,1.7272,1.7267,1.7267,681500000.0
2006-06-07 21:55:00,1.7266,1.7273,1.7264,1.7273,681500000.0
2006-06-07 22:00:00,1.7274,1.7274,1.7261,1.7261,681500000.0
2006-06-07 22:05:00,1.726,1.7262,1.726,1.726,545200000.0
2006-06-07 22:10:00,1.7261,1.7264,1.726,1.7261,681500000.0
2006-06-07 22:15:00,1.726,1.7266,1.7258,1.7266,681500000.0
2006-06-07 22:20:00,1.7264,1.7266,1.7262,1.7263,681500000.0
2006-06-07 22:25:00,1.7266,1.7266,1.7262,1.7265,681500000.0
2006-06-07 22:30:00,1.7263,1.7268,1.7262,1.7268,681500000.0
2006-06-07 22:35:00,1.7267,1.7268,1.7263,1.7265,681500000.0
2006-06-07 22:40:00,1.7266,1.7266,1.7262,1.7263,545200000.0
2006-06-07 22:45:00,1.7265,1.7265,1.726,1.7262,681500000.0
2006-06-07 22:50:00,1.7264,1.7264,1.726,1.7261,545200000.0
2006-06-07 22:55:00,1.7262,1.7264,1.7254,1.7258,681500000.0
2006-06-07 23:00:00,1.7261,1.7264,1.7256,1.7262,681500000.0
2006-06-07 23:05:00,1.7261,1.7261,1.7248,1.7253,681500000.0
2006-06-07 23:10:00,1.7255,1.726,1.7253,1.7254,681500000.0
2006-06-07 23:15:00,1.7255,1.7259,1.7252,1.7257,681500000.0
2006-06-07 23:20:00,1.7255,1.7259,1.7255,1.7258,681500000.0
2006-06-07 23:25:00,1.7257,1.7262,1.7257,1.726,545200000.0
2006-06-07 23:30:00,1.7259,1.7263,1.7259,1.7261,681500000.0
2006-06-07 23:35:00,1.726,1.726,1.7255,1.7258,681500000.0
2006-06-07 23:40:00,1.7259,1.7262,1.7253,1.7256,681500000.0
2006-06-07 23:45:00,1.7262,1.7262,1.7253,1.7257,681500000.0
2006-06-07 23:50:00,1.7261,1.7264,1.7258,1.7264,545200000.0
2006-06-07 23:55:00,1.7263,1.7266,1.726,1.7266,545200000.0
2006-06-08 00:00:00,1.7268,1.7268,1.7257,1.7257,681500000.0
2006-06-08 00:05:00,1.7259,1.726,1.7257,1.7258,681500000.0
2006-06-08 00:10:00,1.7256,1.726,1.7253,1.726,545200000.0
2006-06-08 00:15:00,1.7259,1.7261,1.7253,1.7254,681500000.0
2006-06-08 00:20:00,1.7256,1.7263,1.7254,1.726,681500000.0
2006-06-08 00:25:00,1.7262,1.7262,1.7253,1.7257,545200000.0
2006-06-08 00:30:00,1.7263,1.7263,1.726,1.726,681500000.0
2006-06-08 00:35:00,1.7259,1.7261,1.7258,1.7258,545200000.0
2006-06-08 00:40:00,1.7257,1.726,1.7256,1.7256,681500000.0
2006-06-08 00:45:00,1.7253,1.7254,1.725,1.7252,681500000.0
2006-06-08 00:50:00,1.7254,1.7254,1.7246,1.7247,681500000.0
2006-06-08 00:55:00,1.7248,1.7249,1.724,1.724,545200000.0
2006-06-08 01:00:00,1.7243,1.7244,1.724,1.7243,681500000.0
2006-06-08 01:05:00,1.7244,1.7246,1.7239,1.7244,681500000.0
2006-06-08 01:10:00,1.7243,1.7248,1.7243,1.7247,681500000.0
2006-06-08 01:15:00,1.7246,1.7247,1.7242,1.7244,681500000.0
2006-06-08 01:20:00,1.7242,1.7245,1.7242,1.7245,681500000.0
2006-06-08 01:25:00,1.7244,1.7248,1.7243,1.7244,545200000.0
2006-06-08 01:30:00,1.7243,1.7243,1.7237,1.7237,681500000.0
2006-06-08 01:35:00,1.7236,1.7237,1.7232,1.7233,681500000.0
2006-06-08 01:40:00,1.7231,1.7234,1.7226,1.7228,681500000.0
2006-06-08 01:45:00,1.7232,1.7233,1.7228,1.7229,545200000.0
2006-06-08 01:50:00,1.7228,1.7232,1.7226,1.7231,681500000.0
2006-06-08 01:55:00,1.7232,1.7235,1.7231,1.7231,681500000.0
2006-06-08 02:00:00,1.7234,1.7234,1.7225,1.7229,681500000.0
2006-06-08 02:05:00,1.7228,1.7234,1.7226,1.7233,681500000.0
2006-06-08 02:10:00,1.7232,1.7243,1.7231,1.7239,545200000.0
2006-06-08 02:15:00,1.7238,1.7239,1.7234,1.7235,545200000.0
2006-06-08 02:20:00,1.7234,1.7236,1.7233,1.7234,545200000.0
2006-06-08 02:25:00,1.7236,1.7238,1.7229,1.7234,681500000.0
2006-06-08 02:30:00,1.7233,1.7236,1.7232,1.7233,545200000.0
2006-06-08 02:35:00,1.7234,1.7234,1.7229,1.723,681500000.0
2006-06-08 02:40:00,1.7233,1.7239,1.7229,1.7239,681500000.0
2006-06-08 02:45:00,1.7238,1.724,1.7235,1.7237,681500000.0
2006-06-08 02:50:00,1.7238,1.724,1.7236,1.7239,681500000.0
2006-06-08 02:55:00,1.724,1.724,1.7235,1.7236,681500000.0
2006-06-08 03:00:00,1.7233,1.7234,1.7227,1.7227,681500000.0
2006-06-08 03:05:00,1.7231,1.7233,1.7229,1.7233,681500000.0
2006-06-08 03:10:00,1.7235,1.7237,1.7232,1.7232,681500000.0
2006-06-08 03:15:00,1.7235,1.724,1.7234,1.7238,681500000.0
2006-06-08 03:20:00,1.7241,1.7242,1.7237,1.7237,681500000.0
2006-06-08 03:25:00,1.7235,1.7235,1.7229,1.7229,681500000.0
2006-06-08 03:30:00,1.7231,1.7231,1.7186,1.7187,681500000.0
2006-06-08 03:35:00,1.719,1.7194,1.7187,1.7187,545200000.0
2006-06-08 03:40:00,1.7186,1.7187,1.718,1.7182,681500000.0
2006-06-08 03:45:00,1.7181,1.7181,1.7175,1.7179,681500000.0
2006-06-08 03:50:00,1.7181,1.7182,1.7179,1.7182,681500000.0
2006-06-08 03:55:00,1.7183,1.7183,1.7179,1.7181,681500000.0
2006-06-08 04:00:00,1.7184,1.7192,1.7184,1.7192,681500000.0
2006-06-08 04:05:00,1.7193,1.7199,1.7187,1.7198,681500000.0
2006-06-08 04:10:00,1.7199,1.7201,1.7187,1.7188,681500000.0
2006-06-08 04:15:00,1.7189,1.7189,1.7186,1.7186,681500000.0
2006-06-08 04:20:00,1.7187,1.7192,1.7187,1.7188,681500000.0
2006-06-08 04:25:00,1.7194,1.7195,1.7191,1.7194,681500000.0
2006-06-08 04:30:00,1.7192,1.7201,1.7192,1.7192,681500000.0
2006-06-08 04:35:00,1.719,1.719,1.7183,1.7185,681500000.0
2006-06-08 04:40:00,1.7184,1.7186,1.718,1.7185,681500000.0
2006-06-08 04:45:00,1.7184,1.7186,1.7181,1.7181,545200000.0
2006-06-08 04:50:00,1.7182,1.7182,1.7171,1.7171,681500000.0
2006-06-08 04:55:00,1.7173,1.7174,1.7151,1.7151,681500000.0
2006-06-08 05:00:00,1.7152,1.7153,1.7141,1.7153,681500000.0
2006-06-08 05:05:00,1.7155,1.7155,1.7141,1.7144,681500000.0
2006-06-08 05:10:00,1.7143,1.7149,1.7142,1.7147,681500000.0
2006-06-08 05:15:00,1.7146,1.7146,1.7142,1.7143,681500000.0
2006-06-08 05:20:00,1.7142,1.7144,1.7138,1.714,681500000.0
2006-06-08 05:25:00,1.7143,1.7143,1.7137,1.7138,681500000.0
2006-06-08 05:30:00,1.7139,1.714,1.7137,1.7138,545200000.0
2006-06-08 05:35:00,1.7139,1.7139,1.7119,1.7119,545200000.0
2006-06-08 05:40:00,1.7118,1.7123,1.7118,1.7122,681500000.0
2006-06-08 05:45:00,1.7123,1.7127,1.7122,1.7127,681500000.0
2006-06-08 05:50:00,1.7126,1.7132,1.7126,1.7129,681500000.0
2006-06-08 05:55:00,1.7132,1.7134,1.7131,1.7134,681500000.0
2006-06-08 06:00:00,1.7133,1.7135,1.7129,1.7131,681500000.0
2006-06-08 06:05:00,1.7132,1.7132,1.7128,1.7131,545200000.0
2006-06-08 06:10:00,1.7129,1.7134,1.7129,1.7129,681500000.0
2006-06-08 06:15:00,1.713,1.7131,1.713,1.7131,408900000.0
2006-06-08 06:20:00,1.7133,1.7138,1.7131,1.7138,681500000.0
2006-06-08 06:25:00,1.7137,1.7139,1.7132,1.7138,681500000.0
2006-06-08 06:30:00,1.7137,1.7137,1.7133,1.7133,681500000.0
2006-06-08 06:35:00,1.7134,1.7141,1.7134,1.7138,681500000.0
2006-06-08 06:40:00,1.7139,1.714,1.7135,1.7136,681500000.0
2006-06-08 06:45:00,1.7137,1.7138,1.7132,1.7132,681500000.0
2006-06-08 06:50:00,1.713,1.7133,1.7128,1.7128,681500000.0
2006-06-08 06:55:00,1.713,1.713,1.7125,1.7127,681500000.0
2006-06-08 07:00:00,1.7125,1.7125,1.712,1.712,681500000.0
2006-06-08 07:05:00,1.7119,1.7123,1.7119,1.7122,681500000.0
2006-06-08 07:10:00,1.7123,1.7131,1.712,1.7127,681500000.0
2006-06-08 07:15:00,1.7126,1.7127,1.7123,1.7124,545200000.0
2006-06-08 07:20:00,1.7125,1.7128,1.7124,1.7126,545200000.0
2006-06-08 07:25:00,1.7125,1.7135,1.7124,1.7134,681500000.0
2006-06-08 07:30:00,1.7133,1.7144,1.7132,1.7139,545200000.0
2006-06-08 07:35:00,1.7137,1.7145,1.7137,1.7145,681500000.0
2006-06-08 07:40:00,1.7146,1.7151,1.7145,1.7149,681500000.0
2006-06-08 07:45:00,1.7153,1.7153,1.7148,1.7149,681500000.0
2006-06-08 07:50:00,1.7151,1.7157,1.7151,1.7153,681500000.0
2006-06-08 07:55:00,1.7152,1.7154,1.715,1.7151,681500000.0
2006-06-08 08:00:00,1.7152,1.7154,1.7152,1.7154,545200000.0
2006-06-08 08:05:00,1.7152,1.7162,1.7152,1.716,681500000.0
2006-06-08 08:10:00,1.7157,1.7166,1.7157,1.7164,681500000.0
2006-06-08 08:15:00,1.7162,1.7163,1.7155,1.716,681500000.0
2006-06-08 08:20:00,1.7161,1.7169,1.7161,1.7169,681500000.0
2006-06-08 08:25:00,1.7167,1.7172,1.7165,1.7165,681500000.0
2006-06-08 08:30:00,1.7166,1.7169,1.7155,1.7155,681500000.0
2006-06-08 08:35:00,1.7156,1.7161,1.7154,1.7159,681500000.0
2006-06-08 08:40:00,1.716,1.7164,1.7158,1.7158,681500000.0
2006-06-08 08:45:00,1.7159,1.7163,1.7154,1.7157,681500000.0
2006-06-08 08:50:00,1.716,1.7167,1.7158,1.7167,681500000.0
2006-06-08 08:55:00,1.7165,1.7165,1.7155,1.7155,681500000.0
2006-06-08 09:00:00,1.7157,1.7161,1.715,1.7151,681500000.0
2006-06-08 09:05:00,1.715,1.7151,1.7133,1.7133,681500000.0
2006-06-08 09:10:00,1.7135,1.7138,1.7121,1.7122,545200000.0
2006-06-08 09:15:00,1.7124,1.713,1.7123,1.7123,681500000.0
2006-06-08 09:20:00,1.712,1.7134,1.7119,1.7133,681500000.0
2006-06-08 09:25:00,1.7134,1.7137,1.7132,1.7137,681500000.0
2006-06-08 09:30:00,1.7136,1.7137,1.7128,1.7137,681500000.0
2006-06-08 09:35:00,1.7138,1.7142,1.7134,1.7137,681500000.0
2006-06-08 09:40:00,1.7136,1.7139,1.7133,1.7136,681500000.0
2006-06-08 09:45:00,1.7135,1.7135,1.7128,1.7132,681500000.0
2006-06-08 09:50:00,1.7131,1.7132,1.7125,1.713,681500000.0
2006-06-08 09:55:00,1.7132,1.7133,1.7128,1.7129,681500000.0
2006-06-08 10:00:00,1.7131,1.7136,1.7125,1.7128,681500000.0
2006-06-08 10:05:00,1.7127,1.7127,1.7121,1.7121,681500000.0
2006-06-08 10:10:00,1.7122,1.7125,1.712,1.7122,681500000.0
2006-06-08 10:15:00,1.7123,1.7124,1.7113,1.7115,681500000.0
2006-06-08 10:20:00,1.7116,1.7116,1.7111,1.7115,681500000.0
2006-06-08 10:25:00,1.7113,1.7114,1.7109,1.7111,681500000.0
2006-06-08 10:30:00,1.7109,1.7119,1.7109,1.7118,681500000.0
2006-06-08 10:35:00,1.7119,1.7121,1.7115,1.7117,681500000.0
2006-06-08 10:40:00,1.7118,1.7118,1.7113,1.7116,681500000.0
2006-06-08 10:45:00,1.7115,1.7121,1.7114,1.7121,545200000.0
2006-06-08 10:50:00,1.712,1.7121,1.7116,1.7116,681500000.0
2006-06-08 10:55:00,1.7117,1.712,1.7114,1.7114,681500000.0
2006-06-08 11:00:00,1.7116,1.7117,1.7112,1.7114,545200000.0
2006-06-08 11:05:00,1.7113,1.7119,1.7111,1.7118,681500000.0
2006-06-08 11:10:00,1.7117,1.7122,1.7114,1.7118,681500000.0
2006-06-08 11:15:00,1.712,1.7124,1.7116,1.7119,545200000.0
2006-06-08 11:20:00,1.712,1.7126,1.7117,1.7123,681500000.0
2006-06-08 11:25:00,1.7122,1.7125,1.7118,1.7123,681500000.0
2006-06-08 11:30:00,1.7122,1.713,1.712,1.7127,681500000.0
2006-06-08 11:35:00,1.7126,1.7136,1.7126,1.7135,681500000.0
2006-06-08 11:40:00,1.7136,1.7148,1.7135,1.7148,681500000.0
2006-06-08 11:45:00,1.7147,1.7147,1.7138,1.7142,681500000.0
2006-06-08 11:50:00,1.7141,1.7144,1.7131,1.7131,681500000.0
2006-06-08 11:55:00,1.7132,1.7135,1.7127,1.7129,681500000.0
2006-06-08 12:00:00,1.7131,1.7131,1.7118,1.712,681500000.0
2006-06-08 12:05:00,1.7119,1.7122,1.7115,1.7118,681500000.0
2006-06-08 12:10:00,1.7117,1.7121,1.7115,1.7118,681500000.0
2006-06-08 12:15:00,1.712,1.7129,1.712,1.7129,681500000.0
2006-06-08 12:20:00,1.7128,1.713,1.7124,1.7125,681500000.0
2006-06-08 12:25:00,1.7129,1.7129,1.7122,1.7123,681500000.0
2006-06-08 12:30:00,1.7124,1.7128,1.7121,1.7126,681500000.0
2006-06-08 12:35:00,1.7125,1.7127,1.7118,1.7118,681500000.0
2006-06-08 12:40:00,1.7117,1.7124,1.7117,1.7122,681500000.0
2006-06-08 12:45:00,1.7123,1.7128,1.7122,1.7122,681500000.0
2006-06-08 12:50:00,1.7123,1.7126,1.7122,1.7122,681500000.0
2006-06-08 12:55:00,1.7124,1.7131,1.7123,1.7128,681500000.0
2006-06-08 13:00:00,1.7129,1.713,1.7113,1.7115,681500000.0
2006-06-08 13:05:00,1.7113,1.7116,1.711,1.7112,681500000.0
2006-06-08 13:10:00,1.7111,1.7121,1.7111,1.7119,681500000.0
2006-06-08 13:15:00,1.7122,1.7122,1.7108,1.7115,681500000.0
2006-06-08 13:20:00,1.7114,1.7117,1.7111,1.7114,681500000.0
2006-06-08 13:25:00,1.7113,1.7122,1.7112,1.7122,681500000.0
2006-06-08 13:30:00,1.712,1.7122,1.7117,1.7117,681500000.0
2006-06-08 13:35:00,1.7116,1.7117,1.7109,1.7112,681500000.0
2006-06-08 13:40:00,1.7114,1.7116,1.7111,1.7115,681500000.0
2006-06-08 13:45:00,1.7113,1.7115,1.7096,1.7096,681500000.0
2006-06-08 13:50:00,1.7097,1.7098,1.7077,1.7083,681500000.0
2006-06-08 13:55:00,1.7084,1.71,1.7084,1.71,681500000.0
2006-06-08 14:00:00,1.7099,1.7099,1.7073,1.7073,681500000.0
2006-06-08 14:05:00,1.7071,1.7081,1.7067,1.708,681500000.0
2006-06-08 14:10:00,1.7083,1.7088,1.708,1.7087,681500000.0
2006-06-08 14:15:00,1.7091,1.7095,1.7089,1.7094,681500000.0
2006-06-08 14:20:00,1.7093,1.7093,1.7081,1.7081,681500000.0
2006-06-08 14:25:00,1.708,1.708,1.7071,1.7073,681500000.0
2006-06-08 14:30:00,1.7074,1.7074,1.7035,1.7039,681500000.0
2006-06-08 14:35:00,1.704,1.7054,1.704,1.7049,681500000.0
2006-06-08 14:40:00,1.7048,1.7054,1.7047,1.7048,681500000.0
2006-06-08 14:45:00,1.7047,1.705,1.7033,1.705,681500000.0
2006-06-08 14:50:00,1.7051,1.7056,1.7045,1.705,681500000.0
2006-06-08 14:55:00,1.7047,1.7048,1.7036,1.7043,681500000.0
2006-06-08 15:00:00,1.7042,1.7049,1.7041,1.7041,681500000.0
2006-06-08 15:05:00,1.7043,1.7044,1.7038,1.7044,681500000.0
2006-06-08 15:10:00,1.7043,1.7044,1.7037,1.7044,681500000.0
2006-06-08 15:15:00,1.7046,1.7052,1.7043,1.7047,681500000.0
2006-06-08 15:20:00,1.7046,1.7049,1.7032,1.7032,681500000.0
2006-06-08 15:25:00,1.7031,1.7034,1.7027,1.703,681500000.0
2006-06-08 15:30:00,1.7029,1.7029,1.7001,1.7002,681500000.0
2006-06-08 15:35:00,1.7001,1.7001,1.699,1.6992,681500000.0
2006-06-08 15:40:00,1.6994,1.7005,1.6993,1.7002,681500000.0
2006-06-08 15:45:00,1.7003,1.7009,1.7001,1.7002,681500000.0
2006-06-08 15:50:00,1.7,1.7013,1.6999,1.7013,681500000.0
2006-06-08 15:55:00,1.7014,1.7024,1.7013,1.7023,681500000.0
2006-06-08 16:00:00,1.7024,1.7025,1.702,1.7024,681500000.0
2006-06-08 16:05:00,1.7026,1.7032,1.7024,1.7031,681500000.0
2006-06-08 16:10:00,1.7032,1.7032,1.702,1.702,681500000.0
2006-06-08 16:15:00,1.7019,1.7024,1.7014,1.7024,545200000.0
2006-06-08 16:20:00,1.7023,1.703,1.7022,1.703,681500000.0
2006-06-08 16:25:00,1.7029,1.7032,1.7026,1.7032,681500000.0
2006-06-08 16:30:00,1.703,1.7032,1.7021,1.7021,681500000.0
2006-06-08 16:35:00,1.7017,1.7019,1.7009,1.7014,681500000.0
2006-06-08 16:40:00,1.7012,1.7012,1.7005,1.7006,681500000.0
2006-06-08 16:45:00,1.701,1.7013,1.701,1.701,545200000.0
2006-06-08 16:50:00,1.7009,1.7013,1.7007,1.7011,681500000.0
2006-06-08 16:55:00,1.701,1.7016,1.7007,1.7015,681500000.0
2006-06-08 17:00:00,1.7014,1.702,1.7009,1.702,681500000.0
2006-06-08 17:05:00,1.7019,1.7019,1.7015,1.7017,545200000.0
2006-06-08 17:10:00,1.7016,1.7018,1.7011,1.7012,681500000.0
2006-06-08 17:15:00,1.7011,1.7014,1.7005,1.7007,681500000.0
2006-06-08 17:20:00,1.7006,1.7017,1.7004,1.7017,681500000.0
2006-06-08 17:25:00,1.7018,1.7025,1.7018,1.7023,681500000.0
2006-06-08 17:30:00,1.7022,1.703,1.7022,1.7029,545200000.0
2006-06-08 17:35:00,1.7028,1.703,1.7025,1.7027,681500000.0
2006-06-08 17:40:00,1.7028,1.703,1.7024,1.7024,681500000.0
2006-06-08 17:45:00,1.7025,1.7026,1.7021,1.7022,545200000.0
2006-06-08 17:50:00,1.7021,1.7026,1.7013,1.7013,681500000.0
2006-06-08 17:55:00,1.7012,1.7019,1.7008,1.7014,681500000.0
2006-06-08 18:00:00,1.7016,1.7023,1.7013,1.7015,681500000.0
2006-06-08 18:05:00,1.7021,1.7028,1.7019,1.7027,681500000.0
2006-06-08 18:10:00,1.7031,1.7032,1.7024,1.7024,681500000.0
2006-06-08 18:15:00,1.7028,1.7034,1.7024,1.7024,681500000.0
2006-06-08 18:20:00,1.7025,1.704,1.7025,1.7039,681500000.0
2006-06-08 18:25:00,1.704,1.704,1.7031,1.7032,681500000.0
2006-06-08 18:30:00,1.7033,1.7035,1.7032,1.7034,681500000.0
2006-06-08 18:35:00,1.7033,1.7036,1.7033,1.7035,681500000.0
2006-06-08 18:40:00,1.7033,1.7036,1.703,1.7031,545200000.0
2006-06-08 18:45:00,1.7034,1.7038,1.7034,1.7034,681500000.0
2006-06-08 18:50:00,1.7036,1.7037,1.7034,1.7034,681500000.0
2006-06-08 18:55:00,1.7035,1.7037,1.7031,1.7032,545200000.0
2006-06-08 19:00:00,1.7039,1.7039,1.7023,1.7023,681500000.0
2006-06-08 19:05:00,1.7027,1.7027,1.7014,1.7015,681500000.0
2006-06-08 19:10:00,1.7014,1.7025,1.7013,1.7022,681500000.0
2006-06-08 19:15:00,1.7024,1.7034,1.7023,1.7033,681500000.0
2006-06-08 19:20:00,1.7034,1.7034,1.7029,1.703,681500000.0
2006-06-08 19:25:00,1.7034,1.7036,1.703,1.7033,681500000.0
2006-06-08 19:30:00,1.7034,1.7035,1.7031,1.7032,681500000.0
2006-06-08 19:35:00,1.7033,1.7034,1.703,1.7033,681500000.0
2006-06-08 19:40:00,1.7032,1.7042,1.7031,1.704,681500000.0
2006-06-08 19:45:00,1.7041,1.7041,1.7035,1.7037,681500000.0
2006-06-08 19:50:00,1.7035,1.7039,1.7034,1.7039,681500000.0
2006-06-08 19:55:00,1.704,1.7044,1.704,1.704,681500000.0
2006-06-08 20:00:00,1.7039,1.7041,1.7032,1.7032,681500000.0
2006-06-08 20:05:00,1.7034,1.7035,1.7031,1.7033,681500000.0
2006-06-08 20:10:00,1.7034,1.7037,1.7033,1.7037,681500000.0
2006-06-08 20:15:00,1.7036,1.7042,1.7036,1.7041,681500000.0
2006-06-08 20:20:00,1.7043,1.7045,1.7041,1.7043,545200000.0
2006-06-08 20:25:00,1.7045,1.7049,1.7044,1.7048,681500000.0
2006-06-08 20:30:00,1.7049,1.7054,1.7048,1.7053,681500000.0
2006-06-08 20:35:00,1.7052,1.7057,1.705,1.7056,681500000.0
2006-06-08 20:40:00,1.7055,1.7055,1.7043,1.7045,681500000.0
2006-06-08 20:45:00,1.7047,1.7059,1.7046,1.7058,681500000.0
2006-06-08 20:50:00,1.7057,1.7059,1.7054,1.7056,408900000.0
2006-06-08 20:55:00,1.7054,1.7061,1.7053,1.706,681500000.0
2006-06-08 21:00:00,1.7061,1.7062,1.7055,1.7059,681500000.0
2006-06-08 21:05:00,1.7058,1.7059,1.7057,1.7058,545200000.0
2006-06-08 21:10:00,1.7059,1.7068,1.7059,1.7063,681500000.0
2006-06-08 21:15:00,1.7062,1.7064,1.7059,1.706,681500000.0
2006-06-08 21:20:00,1.7061,1.7063,1.7057,1.7058,681500000.0
2006-06-08 21:25:00,1.706,1.7066,1.706,1.7061,681500000.0
2006-06-08 21:30:00,1.7063,1.7066,1.706,1.7066,545200000.0
2006-06-08 21:35:00,1.7065,1.7068,1.7062,1.7063,681500000.0
2006-06-08 21:40:00,1.706,1.7061,1.7056,1.7059,681500000.0
2006-06-08 21:45:00,1.7058,1.706,1.7056,1.7057,681500000.0
2006-06-08 21:50:00,1.706,1.7063,1.7057,1.7058,681500000.0
2006-06-08 21:55:00,1.7059,1.7062,1.7059,1.706,408900000.0
2006-06-08 22:00:00,1.7061,1.7066,1.7059,1.7065,681500000.0
2006-06-08 22:05:00,1.7066,1.7066,1.7063,1.7066,545200000.0
2006-06-08 22:10:00,1.7068,1.7068,1.7066,1.7068,681500000.0
2006-06-08 22:15:00,1.7069,1.707,1.7063,1.7063,681500000.0
2006-06-08 22:20:00,1.7064,1.7067,1.7064,1.7067,681500000.0
2006-06-08 22:25:00,1.7069,1.7069,1.7065,1.7067,681500000.0
2006-06-08 22:30:00,1.7068,1.7069,1.7065,1.7066,545200000.0
2006-06-08 22:35:00,1.7068,1.7068,1.7061,1.7061,681500000.0
2006-06-08 22:40:00,1.7065,1.7065,1.7061,1.7064,681500000.0
2006-06-08 22:45:00,1.7066,1.7068,1.7061,1.7061,681500000.0
2006-06-08 22:50:00,1.7063,1.7067,1.7061,1.7065,681500000.0
2006-06-08 22:55:00,1.7064,1.7064,1.706,1.7061,681500000.0
2006-06-08 23:00:00,1.7063,1.7063,1.7048,1.7057,681500000.0
2006-06-08 23:05:00,1.7059,1.7059,1.7054,1.7055,408900000.0
2006-06-08 23:10:00,1.7061,1.7061,1.7051,1.7053,408900000.0
2006-06-08 23:15:00,1.7054,1.7055,1.7042,1.7047,681500000.0
2006-06-08 23:20:00,1.7046,1.7048,1.7042,1.7042,681500000.0
2006-06-08 23:25:00,1.7043,1.7045,1.704,1.7044,681500000.0
2006-06-08 23:30:00,1.7045,1.7047,1.7042,1.7045,681500000.0
2006-06-08 23:35:00,1.7046,1.7047,1.7038,1.7038,681500000.0
2006-06-08 23:40:00,1.7037,1.7039,1.7028,1.7032,681500000.0
2006-06-08 23:45:00,1.7031,1.7031,1.7025,1.7027,545200000.0
2006-06-08 23:50:00,1.7025,1.7033,1.7023,1.7032,681500000.0
2006-06-08 23:55:00,1.7029,1.7033,1.7027,1.7033,681500000.0
2006-06-09 00:00:00,1.7034,1.7037,1.7025,1.7037,681500000.0
2006-06-09 00:05:00,1.704,1.704,1.7036,1.7037,545200000.0
2006-06-09 00:10:00,1.704,1.7043,1.7036,1.7039,545200000.0
2006-06-09 00:15:00,1.704,1.7041,1.7036,1.7041,681500000.0
2006-06-09 00:20:00,1.704,1.7042,1.7035,1.7036,681500000.0
2006-06-09 00:25:00,1.7039,1.704,1.7035,1.7036,681500000.0
2006-06-09 00:30:00,1.7035,1.7043,1.7035,1.7038,681500000.0
2006-06-09 00:35:00,1.704,1.704,1.7035,1.7039,545200000.0
2006-06-09 00:40:00,1.7038,1.704,1.7031,1.7032,681500000.0
2006-06-09 00:45:00,1.7034,1.704,1.7031,1.7038,681500000.0
2006-06-09 00:50:00,1.7042,1.7042,1.7031,1.7032,681500000.0
2006-06-09 00:55:00,1.7031,1.7032,1.7028,1.7028,681500000.0
2006-06-09 01:00:00,1.703,1.7033,1.7029,1.7032,545200000.0
2006-06-09 01:05:00,1.7031,1.7036,1.7031,1.7036,681500000.0
2006-06-09 01:10:00,1.7037,1.7043,1.7035,1.7043,681500000.0
2006-06-09 01:15:00,1.7042,1.7043,1.7036,1.7038,681500000.0
2006-06-09 01:20:00,1.7039,1.705,1.7039,1.7049,681500000.0
2006-06-09 01:25:00,1.705,1.7051,1.7042,1.7044,681500000.0
2006-06-09 01:30:00,1.7045,1.7045,1.7037,1.7037,681500000.0
2006-06-09 01:35:00,1.7036,1.7038,1.7027,1.7027,681500000.0
2006-06-09 01:40:00,1.7029,1.7031,1.7026,1.7028,681500000.0
2006-06-09 01:45:00,1.7029,1.7029,1.7022,1.7024,681500000.0
2006-06-09 01:50:00,1.7026,1.7026,1.7023,1.7024,681500000.0
2006-06-09 01:55:00,1.7026,1.7027,1.7022,1.7023,681500000.0
2006-06-09 02:00:00,1.7022,1.7028,1.7019,1.7025,408900000.0
2006-06-09 02:05:00,1.7026,1.7026,1.7021,1.7022,681500000.0
2006-06-09 02:10:00,1.7023,1.7027,1.7018,1.7024,681500000.0
2006-06-09 02:15:00,1.7025,1.7027,1.7021,1.7023,681500000.0
2006-06-09 02:20:00,1.7026,1.703,1.7024,1.7024,681500000.0
2006-06-09 02:25:00,1.7026,1.7034,1.7025,1.7033,681500000.0
2006-06-09 02:30:00,1.7032,1.7033,1.7027,1.7027,545200000.0
2006-06-09 02:35:00,1.7026,1.7028,1.7023,1.7023,681500000.0
2006-06-09 02:40:00,1.7025,1.7027,1.7022,1.7023,681500000.0
2006-06-09 02:45:00,1.7022,1.7022,1.7017,1.7018,545200000.0
2006-06-09 02:50:00,1.702,1.7023,1.7019,1.7019,681500000.0
2006-06-09 02:55:00,1.7018,1.7019,1.7011,1.7012,681500000.0
2006-06-09 03:00:00,1.7013,1.7016,1.7012,1.7013,681500000.0
2006-06-09 03:05:00,1.7014,1.7018,1.7013,1.7018,681500000.0
2006-06-09 03:10:00,1.7017,1.7021,1.7016,1.7021,681500000.0
2006-06-09 03:15:00,1.7024,1.7028,1.7022,1.7026,681500000.0
2006-06-09 03:20:00,1.7025,1.7025,1.7019,1.7023,681500000.0
2006-06-09 03:25:00,1.7022,1.7027,1.7022,1.7025,681500000.0
2006-06-09 03:30:00,1.7026,1.7029,1.7023,1.7023,681500000.0
2006-06-09 03:35:00,1.7024,1.7026,1.7018,1.7018,681500000.0
2006-06-09 03:40:00,1.702,1.7022,1.7017,1.7017,681500000.0
2006-06-09 03:45:00,1.7022,1.7029,1.7022,1.7024,681500000.0
2006-06-09 03:50:00,1.7023,1.7024,1.702,1.702,681500000.0
2006-06-09 03:55:00,1.7019,1.7019,1.7015,1.7015,681500000.0
2006-06-09 04:00:00,1.7016,1.7017,1.7013,1.7013,545200000.0
2006-06-09 04:05:00,1.701,1.7018,1.701,1.7018,681500000.0
2006-06-09 04:10:00,1.7017,1.702,1.7012,1.7013,681500000.0
2006-06-09 04:15:00,1.7015,1.7016,1.7014,1.7015,681500000.0
2006-06-09 04:20:00,1.7017,1.7018,1.7015,1.7016,681500000.0
2006-06-09 04:25:00,1.7017,1.7018,1.7013,1.7015,681500000.0
2006-06-09 04:30:00,1.7014,1.7017,1.7013,1.7016,681500000.0
2006-06-09 04:35:00,1.7017,1.7017,1.7006,1.701,681500000.0
2006-06-09 04:40:00,1.7007,1.7008,1.7004,1.7007,545200000.0
2006-06-09 04:45:00,1.7006,1.701,1.7004,1.701,681500000.0
2006-06-09 04:50:00,1.7008,1.7008,1.6994,1.6994,681500000.0
2006-06-09 04:55:00,1.6996,1.6999,1.6995,1.6999,681500000.0
2006-06-09 05:00:00,1.7002,1.7005,1.6999,1.7,681500000.0
2006-06-09 05:05:00,1.7002,1.7002,1.6995,1.6995,681500000.0
2006-06-09 05:10:00,1.6997,1.6999,1.6995,1.6997,681500000.0
2006-06-09 05:15:00,1.6996,1.6999,1.6996,1.6998,545200000.0
2006-06-09 05:20:00,1.7001,1.7003,1.6996,1.7,408900000.0
2006-06-09 05:25:00,1.6996,1.7001,1.6996,1.6998,545200000.0
2006-06-09 05:30:00,1.7001,1.7001,1.6992,1.6992,681500000.0
2006-06-09 05:35:00,1.6994,1.6996,1.6991,1.6991,681500000.0
2006-06-09 05:40:00,1.6992,1.6993,1.6989,1.6991,545200000.0
2006-06-09 05:45:00,1.6988,1.6995,1.6988,1.6992,681500000.0
2006-06-09 05:50:00,1.6994,1.6996,1.6992,1.6996,681500000.0
2006-06-09 05:55:00,1.6997,1.6997,1.6991,1.6991,681500000.0
2006-06-09 06:00:00,1.6993,1.6996,1.699,1.6991,681500000.0
2006-06-09 06:05:00,1.6992,1.6994,1.699,1.6991,681500000.0
2006-06-09 06:10:00,1.6992,1.6992,1.6989,1.6991,408900000.0
2006-06-09 06:15:00,1.6992,1.6992,1.6985,1.6985,681500000.0
2006-06-09 06:20:00,1.6987,1.6989,1.6983,1.6983,681500000.0
2006-06-09 06:25:00,1.6982,1.6986,1.6978,1.6981,681500000.0
2006-06-09 06:30:00,1.698,1.6983,1.6977,1.6979,545200000.0
2006-06-09 06:35:00,1.6978,1.6979,1.6974,1.6975,681500000.0
2006-06-09 06:40:00,1.6976,1.6976,1.6971,1.6971,681500000.0
2006-06-09 06:45:00,1.6973,1.6975,1.6972,1.6973,681500000.0
2006-06-09 06:50:00,1.6974,1.6978,1.6974,1.6976,681500000.0
2006-06-09 06:55:00,1.6977,1.6981,1.6977,1.698,545200000.0
2006-06-09 07:00:00,1.6979,1.698,1.6976,1.6979,681500000.0
2006-06-09 07:05:00,1.698,1.6985,1.6978,1.6981,681500000.0
2006-06-09 07:10:00,1.6982,1.6982,1.6978,1.6981,681500000.0
2006-06-09 07:15:00,1.698,1.698,1.6976,1.6977,545200000.0
2006-06-09 07:20:00,1.6975,1.6982,1.6973,1.6979,681500000.0
2006-06-09 07:25:00,1.6981,1.6983,1.6976,1.6977,681500000.0
2006-06-09 07:30:00,1.6976,1.698,1.6974,1.698,545200000.0
2006-06-09 07:35:00,1.6979,1.6985,1.6978,1.6982,681500000.0
2006-06-09 07:40:00,1.6983,1.6983,1.6975,1.6978,681500000.0
2006-06-09 07:45:00,1.698,1.6984,1.6979,1.6979,681500000.0
2006-06-09 07:50:00,1.698,1.698,1.6975,1.6975,681500000.0
2006-06-09 07:55:00,1.6977,1.6979,1.6963,1.6965,681500000.0
2006-06-09 08:00:00,1.6966,1.6967,1.6961,1.6965,681500000.0
2006-06-09 08:05:00,1.6964,1.6967,1.6962,1.6962,545200000.0
2006-06-09 08:10:00,1.6961,1.6971,1.6961,1.6966,681500000.0
2006-06-09 08:15:00,1.6965,1.6967,1.6957,1.6957,681500000.0
2006-06-09 08:20:00,1.6958,1.6967,1.6958,1.6963,681500000.0
2006-06-09 08:25:00,1.6964,1.6966,1.6963,1.6964,681500000.0
2006-06-09 08:30:00,1.6962,1.6967,1.6962,1.6965,681500000.0
2006-06-09 08:35:00,1.6966,1.6967,1.6964,1.6965,681500000.0
2006-06-09 08:40:00,1.6963,1.6965,1.696,1.6964,681500000.0
2006-06-09 08:45:00,1.6963,1.6968,1.6963,1.6967,681500000.0
2006-06-09 08:50:00,1.6965,1.6966,1.6962,1.6964,681500000.0
2006-06-09 08:55:00,1.6963,1.6964,1.6952,1.6952,545200000.0
2006-06-09 09:00:00,1.6951,1.6973,1.695,1.6973,545200000.0
2006-06-09 09:05:00,1.6971,1.6972,1.6967,1.6968,681500000.0
2006-06-09 09:10:00,1.6971,1.6975,1.6966,1.6966,681500000.0
2006-06-09 09:15:00,1.6965,1.6971,1.6963,1.6965,681500000.0
2006-06-09 09:20:00,1.6964,1.6964,1.6956,1.6959,681500000.0
2006-06-09 09:25:00,1.6963,1.6975,1.6962,1.6972,681500000.0
2006-06-09 09:30:00,1.6974,1.6985,1.6973,1.6983,681500000.0
2006-06-09 09:35:00,1.6986,1.6987,1.698,1.698,681500000.0
2006-06-09 09:40:00,1.6979,1.6981,1.6975,1.6978,545200000.0
2006-06-09 09:45:00,1.698,1.6985,1.6975,1.6977,681500000.0
2006-06-09 09:50:00,1.6976,1.6979,1.6973,1.6976,681500000.0
2006-06-09 09:55:00,1.6975,1.6976,1.6969,1.6969,681500000.0
2006-06-09 10:00:00,1.697,1.697,1.6967,1.6968,681500000.0
2006-06-09 10:05:00,1.6969,1.6974,1.6968,1.6974,681500000.0
2006-06-09 10:10:00,1.6973,1.698,1.6972,1.6979,681500000.0
2006-06-09 10:15:00,1.6978,1.6982,1.6977,1.6977,545200000.0
2006-06-09 10:20:00,1.6976,1.6978,1.6972,1.6972,681500000.0
2006-06-09 10:25:00,1.6974,1.6983,1.6974,1.6981,681500000.0
2006-06-09 10:30:00,1.6985,1.6987,1.6981,1.6985,681500000.0
2006-06-09 10:35:00,1.6984,1.6985,1.6979,1.6981,681500000.0
2006-06-09 10:40:00,1.698,1.698,1.6966,1.6966,545200000.0
2006-06-09 10:45:00,1.6965,1.6966,1.696,1.696,681500000.0
2006-06-09 10:50:00,1.6961,1.6963,1.6956,1.6961,681500000.0
2006-06-09 10:55:00,1.6964,1.6967,1.696,1.6967,681500000.0
2006-06-09 11:00:00,1.6965,1.6969,1.6962,1.6962,681500000.0
2006-06-09 11:05:00,1.6961,1.6971,1.6959,1.697,681500000.0
2006-06-09 11:10:00,1.6972,1.6973,1.6969,1.6972,681500000.0
2006-06-09 11:15:00,1.6971,1.6977,1.6969,1.6971,681500000.0
2006-06-09 11:20:00,1.6972,1.6972,1.6965,1.6966,681500000.0
2006-06-09 11:25:00,1.6967,1.6967,1.6963,1.6964,681500000.0
2006-06-09 11:30:00,1.6963,1.6973,1.696,1.6972,681500000.0
2006-06-09 11:35:00,1.6971,1.6973,1.6964,1.6964,681500000.0
2006-06-09 11:40:00,1.6965,1.6966,1.6962,1.6964,681500000.0
2006-06-09 11:45:00,1.6962,1.6964,1.6955,1.6955,681500000.0
2006-06-09 11:50:00,1.6952,1.6957,1.6951,1.6951,681500000.0
2006-06-09 11:55:00,1.6953,1.6955,1.695,1.6953,681500000.0
2006-06-09 12:00:00,1.6954,1.6956,1.693,1.6933,681500000.0
2006-06-09 12:05:00,1.6932,1.6936,1.6922,1.6931,681500000.0
2006-06-09 12:10:00,1.6934,1.6934,1.6915,1.6915,681500000.0
2006-06-09 12:15:00,1.6912,1.6913,1.6907,1.6913,681500000.0
2006-06-09 12:20:00,1.6912,1.6918,1.6912,1.6918,681500000.0
2006-06-09 12:25:00,1.6917,1.6921,1.6912,1.6921,681500000.0
2006-06-09 12:30:00,1.6922,1.6924,1.6918,1.6919,681500000.0
2006-06-09 12:35:00,1.6923,1.6923,1.6913,1.6913,681500000.0
2006-06-09 12:40:00,1.6915,1.6919,1.6913,1.6914,681500000.0
2006-06-09 12:45:00,1.6915,1.6916,1.6909,1.6909,681500000.0
2006-06-09 12:50:00,1.691,1.691,1.6905,1.6909,545200000.0
2006-06-09 12:55:00,1.691,1.691,1.6906,1.6907,681500000.0
2006-06-09 13:00:00,1.6906,1.6909,1.69,1.6905,681500000.0
2006-06-09 13:05:00,1.6903,1.6909,1.6899,1.6902,681500000.0
2006-06-09 13:10:00,1.6905,1.6905,1.6891,1.6894,681500000.0
2006-06-09 13:15:00,1.6893,1.6899,1.6891,1.6898,681500000.0
2006-06-09 13:20:00,1.6897,1.6898,1.6882,1.6883,681500000.0
2006-06-09 13:25:00,1.6888,1.689,1.6883,1.6888,681500000.0
2006-06-09 13:30:00,1.6892,1.6894,1.6888,1.689,681500000.0
2006-06-09 13:35:00,1.6894,1.6897,1.6892,1.6897,545200000.0
2006-06-09 13:40:00,1.6896,1.6902,1.6896,1.6902,681500000.0
2006-06-09 13:45:00,1.6903,1.6905,1.69,1.6905,681500000.0
2006-06-09 13:50:00,1.6904,1.6914,1.6902,1.6911,681500000.0
2006-06-09 13:55:00,1.6906,1.6913,1.6905,1.6913,681500000.0
2006-06-09 14:00:00,1.691,1.6911,1.6899,1.6899,545200000.0
2006-06-09 14:05:00,1.69,1.69,1.6892,1.6893,681500000.0
2006-06-09 14:10:00,1.6894,1.6895,1.6889,1.6892,681500000.0
2006-06-09 14:15:00,1.6894,1.6903,1.6894,1.6899,681500000.0
2006-06-09 14:20:00,1.6897,1.6903,1.6897,1.6902,681500000.0
2006-06-09 14:25:00,1.6903,1.6903,1.6891,1.6892,681500000.0
2006-06-09 14:30:00,1.6884,1.6884,1.686,1.6868,681500000.0
2006-06-09 14:35:00,1.6867,1.6875,1.6858,1.6871,681500000.0
2006-06-09 14:40:00,1.6872,1.688,1.687,1.6877,545200000.0
2006-06-09 14:45:00,1.6879,1.6883,1.6871,1.6875,681500000.0
2006-06-09 14:50:00,1.6874,1.6875,1.686,1.6862,681500000.0
2006-06-09 14:55:00,1.686,1.6861,1.6852,1.6855,681500000.0
2006-06-09 15:00:00,1.6854,1.6856,1.6845,1.6848,681500000.0
2006-06-09 15:05:00,1.6849,1.6857,1.6848,1.6853,681500000.0
2006-06-09 15:10:00,1.6855,1.6866,1.6855,1.6862,681500000.0
2006-06-09 15:15:00,1.6861,1.688,1.6859,1.688,681500000.0
2006-06-09 15:20:00,1.6878,1.6883,1.6878,1.6882,681500000.0
2006-06-09 15:25:00,1.6883,1.6888,1.6873,1.6879,681500000.0
2006-06-09 15:30:00,1.6881,1.6887,1.6879,1.6884,681500000.0
2006-06-09 15:35:00,1.6883,1.6883,1.687,1.6871,681500000.0
2006-06-09 15:40:00,1.687,1.6871,1.6868,1.687,681500000.0
2006-06-09 15:45:00,1.6874,1.6878,1.6871,1.6878,681500000.0
2006-06-09 15:50:00,1.688,1.6885,1.6879,1.6881,681500000.0
2006-06-09 15:55:00,1.688,1.6884,1.6878,1.6884,681500000.0
2006-06-09 16:00:00,1.6883,1.6885,1.6871,1.6871,681500000.0
2006-06-09 16:05:00,1.6873,1.6884,1.6873,1.6884,681500000.0
2006-06-09 16:10:00,1.6886,1.6903,1.6886,1.6903,681500000.0
2006-06-09 16:15:00,1.6904,1.6904,1.6898,1.69,681500000.0
2006-06-09 16:20:00,1.6902,1.6904,1.6898,1.6898,545200000.0
2006-06-09 16:25:00,1.6897,1.6898,1.6873,1.6876,681500000.0
2006-06-09 16:30:00,1.6877,1.6888,1.6871,1.6886,681500000.0
2006-06-09 16:35:00,1.6885,1.6888,1.6872,1.6876,681500000.0
2006-06-09 16:40:00,1.6875,1.6875,1.6861,1.6862,408900000.0
2006-06-09 16:45:00,1.6851,1.6856,1.6848,1.6848,681500000.0
2006-06-09 16:50:00,1.6847,1.6849,1.6839,1.6849,681500000.0
2006-06-09 16:55:00,1.6851,1.6862,1.6849,1.6859,681500000.0
2006-06-09 17:00:00,1.686,1.6861,1.6851,1.6851,681500000.0
2006-06-09 17:05:00,1.6855,1.6856,1.6838,1.6838,681500000.0
2006-06-09 17:10:00,1.6839,1.6842,1.6836,1.684,681500000.0
2006-06-09 17:15:00,1.6839,1.6845,1.6838,1.6843,681500000.0
2006-06-09 17:20:00,1.6844,1.6844,1.683,1.6835,681500000.0
2006-06-09 17:25:00,1.6834,1.6846,1.683,1.6844,681500000.0
2006-06-09 17:30:00,1.6843,1.6845,1.6837,1.684,681500000.0
2006-06-09 17:35:00,1.6841,1.685,1.684,1.6844,681500000.0
2006-06-09 17:40:00,1.6843,1.6851,1.684,1.6849,681500000.0
2006-06-09 17:45:00,1.6853,1.6853,1.6844,1.6851,681500000.0
2006-06-09 17:50:00,1.6852,1.6855,1.6849,1.685,681500000.0
2006-06-09 17:55:00,1.6852,1.6854,1.6843,1.6843,681500000.0
2006-06-09 18:00:00,1.6846,1.6851,1.6846,1.685,681500000.0
2006-06-09 18:05:00,1.6851,1.6853,1.6848,1.6848,545200000.0
2006-06-09 18:10:00,1.6849,1.685,1.6844,1.6844,681500000.0
2006-06-09 18:15:00,1.6847,1.6849,1.6846,1.6847,681500000.0
2006-06-09 18:20:00,1.6846,1.6847,1.6844,1.6845,681500000.0
2006-06-09 18:25:00,1.6846,1.6853,1.6845,1.6849,681500000.0
2006-06-09 18:30:00,1.6848,1.6858,1.6848,1.6858,681500000.0
2006-06-09 18:35:00,1.6857,1.6857,1.6853,1.6855,681500000.0
2006-06-09 18:40:00,1.6856,1.6861,1.6853,1.6857,681500000.0
2006-06-09 18:45:00,1.6858,1.6858,1.6853,1.6858,681500000.0
2006-06-09 18:50:00,1.6859,1.6862,1.6857,1.6861,681500000.0
2006-06-09 18:55:00,1.686,1.6864,1.6859,1.6862,545200000.0
2006-06-09 19:00:00,1.6861,1.6864,1.686,1.6862,681500000.0
2006-06-09 19:05:00,1.6863,1.6872,1.6862,1.6871,681500000.0
2006-06-09 19:10:00,1.6872,1.6873,1.687,1.6872,545200000.0
2006-06-09 19:15:00,1.6873,1.6876,1.6867,1.6872,681500000.0
2006-06-09 19:20:00,1.6874,1.6874,1.6869,1.6871,545200000.0
2006-06-09 19:25:00,1.6869,1.687,1.6867,1.6867,545200000.0
2006-06-09 19:30:00,1.6864,1.6867,1.6863,1.6864,545200000.0
2006-06-09 19:35:00,1.6867,1.6868,1.6864,1.6864,681500000.0
2006-06-09 19:40:00,1.6863,1.6868,1.6862,1.6863,681500000.0
2006-06-09 19:45:00,1.6865,1.6865,1.686,1.686,681500000.0
2006-06-09 19:50:00,1.6861,1.6869,1.6861,1.6867,545200000.0
2006-06-09 19:55:00,1.6865,1.6869,1.6864,1.6867,545200000.0
2006-06-09 20:00:00,1.6868,1.6868,1.6863,1.6864,681500000.0
2006-06-09 20:05:00,1.6863,1.6868,1.6863,1.6865,681500000.0
2006-06-09 20:10:00,1.6864,1.6868,1.6863,1.6866,681500000.0
2006-06-09 20:15:00,1.6869,1.6876,1.6868,1.6874,545200000.0
2006-06-09 20:20:00,1.6876,1.6878,1.6873,1.6876,545200000.0
2006-06-09 20:25:00,1.6875,1.6876,1.6874,1.6875,681500000.0
2006-06-09 20:30:00,1.6874,1.6882,1.6873,1.6882,681500000.0
2006-06-09 20:35:00,1.6881,1.6881,1.6878,1.6881,545200000.0
2006-06-09 20:40:00,1.6884,1.6886,1.6883,1.6883,545200000.0
2006-06-09 20:45:00,1.6885,1.6899,1.6885,1.6896,681500000.0
2006-06-09 20:50:00,1.6899,1.69,1.6891,1.6891,681500000.0
2006-06-09 20:55:00,1.6893,1.6903,1.6892,1.6901,681500000.0
2006-06-09 21:00:00,1.6903,1.6907,1.6903,1.6907,681500000.0
2006-06-09 21:05:00,1.6908,1.691,1.6903,1.6908,408900000.0
2006-06-09 21:10:00,1.6907,1.6908,1.6903,1.6907,545200000.0
2006-06-09 21:15:00,1.6908,1.6908,1.6905,1.6905,681500000.0
2006-06-09 21:20:00,1.6904,1.6904,1.6901,1.6901,545200000.0
2006-06-09 21:25:00,1.69,1.6902,1.6895,1.6896,681500000.0
2006-06-09 21:30:00,1.6895,1.6895,1.689,1.6894,681500000.0
2006-06-09 21:35:00,1.6893,1.6898,1.6893,1.6895,681500000.0
2006-06-09 21:40:00,1.6894,1.6895,1.6885,1.6885,545200000.0
2006-06-09 21:45:00,1.6884,1.6886,1.6881,1.6885,681500000.0
2006-06-09 21:50:00,1.6888,1.6889,1.6885,1.6887,681500000.0
2006-06-09 21:55:00,1.6888,1.6888,1.6882,1.6883,681500000.0
2006-06-09 22:00:00,1.6884,1.6886,1.6883,1.6885,681500000.0
2006-06-09 22:05:00,1.6884,1.6889,1.6884,1.6887,681500000.0
2006-06-09 22:10:00,1.6888,1.6895,1.6886,1.6892,545200000.0
2006-06-09 22:15:00,1.6891,1.6896,1.6891,1.6894,681500000.0
2006-06-09 22:20:00,1.6893,1.6896,1.6892,1.6894,681500000.0
2006-06-09 22:25:00,1.6896,1.6897,1.6894,1.6894,681500000.0
2006-06-09 22:30:00,1.6893,1.6897,1.6892,1.6893,681500000.0
2006-06-09 22:35:00,1.6895,1.6896,1.6894,1.6895,545200000.0
2006-06-09 22:40:00,1.6896,1.69,1.6891,1.6891,545200000.0
2006-06-09 22:45:00,1.6892,1.6898,1.689,1.6894,545200000.0
2006-06-09 22:50:00,1.6895,1.69,1.6894,1.6898,681500000.0
2006-06-09 22:55:00,1.6897,1.6897,1.6887,1.689,681500000.0
2006-06-12 00:00:00,1.6845,1.6845,1.6841,1.6843,545200000.0
2006-06-12 00:05:00,1.6845,1.6847,1.6844,1.6846,545200000.0
2006-06-12 00:10:00,1.6847,1.6849,1.6846,1.6846,681500000.0
2006-06-12 00:15:00,1.6849,1.6852,1.6846,1.6849,545200000.0
2006-06-12 00:20:00,1.6851,1.6858,1.6849,1.6857,681500000.0
2006-06-12 00:25:00,1.6858,1.6865,1.6855,1.6865,545200000.0
2006-06-12 00:30:00,1.6863,1.6866,1.6861,1.6865,681500000.0
2006-06-12 00:35:00,1.6864,1.6872,1.6864,1.6864,681500000.0
2006-06-12 00:40:00,1.6866,1.6868,1.6863,1.6864,681500000.0
2006-06-12 00:45:00,1.6862,1.6863,1.6856,1.6856,681500000.0
2006-06-12 00:50:00,1.6857,1.6858,1.6856,1.6856,681500000.0
2006-06-12 00:55:00,1.6857,1.6859,1.6854,1.6859,681500000.0
2006-06-12 01:00:00,1.6857,1.6864,1.6857,1.6863,681500000.0
2006-06-12 01:05:00,1.6865,1.6865,1.6858,1.6861,681500000.0
2006-06-12 01:10:00,1.686,1.6861,1.6857,1.6859,681500000.0
2006-06-12 01:15:00,1.6857,1.6858,1.6854,1.6855,545200000.0
2006-06-12 01:20:00,1.6854,1.6856,1.6851,1.6851,681500000.0
2006-06-12 01:25:00,1.6853,1.6855,1.6851,1.6854,681500000.0
2006-06-12 01:30:00,1.6855,1.6857,1.6854,1.6855,681500000.0
2006-06-12 01:35:00,1.6856,1.6856,1.6852,1.6855,545200000.0
2006-06-12 01:40:00,1.6854,1.6857,1.6853,1.6853,545200000.0
2006-06-12 01:45:00,1.6854,1.6857,1.6853,1.6854,681500000.0
2006-06-12 01:50:00,1.6855,1.6855,1.6852,1.6855,681500000.0
2006-06-12 01:55:00,1.6854,1.6859,1.6854,1.6858,545200000.0
2006-06-12 02:00:00,1.6856,1.6859,1.6856,1.6857,408900000.0
2006-06-12 02:05:00,1.6858,1.6859,1.6856,1.6856,545200000.0
2006-06-12 02:10:00,1.6857,1.6859,1.6855,1.6857,545200000.0
2006-06-12 02:15:00,1.6858,1.6861,1.6856,1.686,681500000.0
2006-06-12 02:20:00,1.6862,1.6862,1.686,1.6861,545200000.0
2006-06-12 02:25:00,1.6862,1.6862,1.6858,1.6859,545200000.0
2006-06-12 02:30:00,1.6857,1.6859,1.6855,1.6855,408900000.0
2006-06-12 02:35:00,1.6852,1.6852,1.6849,1.6851,681500000.0
2006-06-12 02:40:00,1.6853,1.6864,1.6853,1.6863,681500000.0
2006-06-12 02:45:00,1.6866,1.6873,1.6866,1.6873,681500000.0
2006-06-12 02:50:00,1.6872,1.6873,1.6863,1.6864,681500000.0
2006-06-12 02:55:00,1.6862,1.6866,1.6862,1.6865,681500000.0
2006-06-12 03:00:00,1.6867,1.6869,1.6865,1.6869,408900000.0
2006-06-12 03:05:00,1.6866,1.6868,1.6863,1.6866,681500000.0
2006-06-12 03:10:00,1.6867,1.6874,1.6865,1.6874,681500000.0
2006-06-12 03:15:00,1.6873,1.6875,1.6867,1.6867,681500000.0
2006-06-12 03:20:00,1.6868,1.687,1.6862,1.6866,681500000.0
2006-06-12 03:25:00,1.6865,1.6869,1.6864,1.6867,681500000.0
2006-06-12 03:30:00,1.6866,1.687,1.6864,1.6867,681500000.0
2006-06-12 03:35:00,1.6868,1.6873,1.6868,1.6872,545200000.0
2006-06-12 03:40:00,1.6871,1.6871,1.6865,1.6865,681500000.0
2006-06-12 03:45:00,1.6866,1.6867,1.6862,1.6864,681500000.0
2006-06-12 03:50:00,1.6863,1.6863,1.6857,1.6857,545200000.0
2006-06-12 03:55:00,1.686,1.686,1.6856,1.6858,545200000.0
2006-06-12 04:00:00,1.6859,1.6863,1.6859,1.6861,681500000.0
2006-06-12 04:05:00,1.6862,1.6864,1.6858,1.6863,681500000.0
2006-06-12 04:10:00,1.6865,1.6867,1.6862,1.6862,545200000.0
2006-06-12 04:15:00,1.6863,1.6869,1.6862,1.6867,681500000.0
2006-06-12 04:20:00,1.6868,1.687,1.6866,1.6867,681500000.0
2006-06-12 04:25:00,1.6871,1.6872,1.6866,1.687,545200000.0
2006-06-12 04:30:00,1.6869,1.6871,1.6863,1.6864,681500000.0
2006-06-12 04:35:00,1.6865,1.6868,1.6862,1.6867,681500000.0
2006-06-12 04:40:00,1.6868,1.6868,1.6862,1.6865,681500000.0
2006-06-12 04:45:00,1.6866,1.6866,1.6864,1.6865,408900000.0
2006-06-12 04:50:00,1.6867,1.6867,1.6864,1.6865,545200000.0
2006-06-12 04:55:00,1.6866,1.6867,1.6864,1.6864,545200000.0
2006-06-12 05:00:00,1.6865,1.6866,1.6863,1.6863,545200000.0
2006-06-12 05:05:00,1.6864,1.6866,1.6862,1.6863,545200000.0
2006-06-12 05:10:00,1.6862,1.6867,1.6862,1.6865,681500000.0
2006-06-12 05:15:00,1.6864,1.6871,1.6864,1.687,545200000.0
2006-06-12 05:20:00,1.6869,1.6869,1.6865,1.6865,545200000.0
2006-06-12 05:25:00,1.6869,1.6871,1.6867,1.6869,681500000.0
2006-06-12 05:30:00,1.687,1.6874,1.6867,1.6872,681500000.0
2006-06-12 05:35:00,1.6873,1.6875,1.6871,1.6875,681500000.0
2006-06-12 05:40:00,1.6874,1.6878,1.6871,1.6871,545200000.0
2006-06-12 05:45:00,1.6872,1.6874,1.687,1.687,545200000.0
2006-06-12 05:50:00,1.6869,1.6872,1.6867,1.6872,681500000.0
2006-06-12 05:55:00,1.6871,1.6871,1.6868,1.687,681500000.0
2006-06-12 06:00:00,1.6869,1.6873,1.6869,1.6873,545200000.0
2006-06-12 06:05:00,1.6871,1.6873,1.687,1.6871,545200000.0
2006-06-12 06:10:00,1.6872,1.6877,1.6872,1.6877,545200000.0
2006-06-12 06:15:00,1.6878,1.6878,1.6871,1.6872,681500000.0
2006-06-12 06:20:00,1.6871,1.6872,1.6868,1.6871,681500000.0
2006-06-12 06:25:00,1.6869,1.687,1.6865,1.6869,681500000.0
2006-06-12 06:30:00,1.6868,1.6872,1.6867,1.6867,681500000.0
2006-06-12 06:35:00,1.6866,1.6878,1.6866,1.6878,545200000.0
2006-06-12 06:40:00,1.6876,1.6879,1.6873,1.6875,681500000.0
2006-06-12 06:45:00,1.6876,1.6877,1.6872,1.6873,681500000.0
2006-06-12 06:50:00,1.6874,1.6875,1.687,1.6871,545200000.0
2006-06-12 06:55:00,1.6873,1.6879,1.6873,1.6879,681500000.0
2006-06-12 07:00:00,1.6878,1.6879,1.6875,1.6875,545200000.0
2006-06-12 07:05:00,1.6876,1.6877,1.6873,1.6877,545200000.0
2006-06-12 07:10:00,1.6874,1.6883,1.6873,1.6882,681500000.0
2006-06-12 07:15:00,1.6881,1.6883,1.6875,1.6875,681500000.0
2006-06-12 07:20:00,1.6876,1.6876,1.6873,1.6873,545200000.0
2006-06-12 07:25:00,1.6872,1.6875,1.6869,1.6869,681500000.0
2006-06-12 07:30:00,1.6871,1.6874,1.6867,1.6873,545200000.0
2006-06-12 07:35:00,1.6872,1.6877,1.6872,1.6873,681500000.0
2006-06-12 07:40:00,1.6876,1.6877,1.6875,1.6876,545200000.0
2006-06-12 07:45:00,1.6875,1.6878,1.6873,1.6873,681500000.0
2006-06-12 07:50:00,1.6874,1.6878,1.6873,1.6878,681500000.0
2006-06-12 07:55:00,1.6877,1.688,1.6873,1.6879,681500000.0
2006-06-12 08:00:00,1.6878,1.6882,1.6873,1.6875,545200000.0
2006-06-12 08:05:00,1.6877,1.6877,1.687,1.687,681500000.0
2006-06-12 08:10:00,1.6869,1.6873,1.6869,1.6873,681500000.0
2006-06-12 08:15:00,1.6875,1.6877,1.6871,1.6871,545200000.0
2006-06-12 08:20:00,1.687,1.6872,1.6869,1.6872,681500000.0
2006-06-12 08:25:00,1.6871,1.6878,1.687,1.6877,681500000.0
2006-06-12 08:30:00,1.6876,1.6887,1.6876,1.6882,681500000.0
2006-06-12 08:35:00,1.6883,1.6885,1.6879,1.6881,681500000.0
2006-06-12 08:40:00,1.6882,1.6885,1.688,1.6884,681500000.0
2006-06-12 08:45:00,1.6885,1.6887,1.6877,1.688,681500000.0
2006-06-12 08:50:00,1.6879,1.6884,1.6865,1.6865,681500000.0
2006-06-12 08:55:00,1.6866,1.6868,1.6861,1.6862,545200000.0
2006-06-12 09:00:00,1.6863,1.6863,1.6853,1.6853,545200000.0
2006-06-12 09:05:00,1.6855,1.6857,1.6852,1.6852,681500000.0
2006-06-12 09:10:00,1.6853,1.6853,1.6843,1.6843,681500000.0
2006-06-12 09:15:00,1.6844,1.6846,1.6841,1.6841,681500000.0
2006-06-12 09:20:00,1.684,1.6853,1.6838,1.6851,681500000.0
2006-06-12 09:25:00,1.685,1.6853,1.6846,1.6853,681500000.0
2006-06-12 09:30:00,1.6854,1.6854,1.6841,1.6841,681500000.0
2006-06-12 09:35:00,1.684,1.6845,1.6837,1.6842,681500000.0
2006-06-12 09:40:00,1.6845,1.6846,1.6842,1.6845,545200000.0
2006-06-12 09:45:00,1.6844,1.6846,1.6842,1.6844,681500000.0
2006-06-12 09:50:00,1.6843,1.6845,1.6835,1.6843,681500000.0
2006-06-12 09:55:00,1.6842,1.6846,1.6841,1.6843,681500000.0
2006-06-12 10:00:00,1.6844,1.6845,1.6841,1.6842,681500000.0
2006-06-12 10:05:00,1.6841,1.6851,1.684,1.685,681500000.0
2006-06-12 10:10:00,1.6849,1.6853,1.6848,1.685,681500000.0
2006-06-12 10:15:00,1.6851,1.6857,1.6849,1.6857,681500000.0
2006-06-12 10:20:00,1.6858,1.6859,1.6854,1.6856,681500000.0
2006-06-12 10:25:00,1.6855,1.686,1.6852,1.6858,545200000.0
2006-06-12 10:30:00,1.6857,1.6859,1.6854,1.6854,681500000.0
2006-06-12 10:35:00,1.6857,1.6859,1.6849,1.6856,681500000.0
2006-06-12 10:40:00,1.6859,1.686,1.6853,1.6853,681500000.0
2006-06-12 10:45:00,1.6852,1.6855,1.6846,1.6846,681500000.0
2006-06-12 10:50:00,1.6845,1.6845,1.6841,1.6843,681500000.0
2006-06-12 10:55:00,1.6842,1.6851,1.684,1.6849,681500000.0
2006-06-12 11:00:00,1.6848,1.6856,1.6847,1.6854,681500000.0
2006-06-12 11:05:00,1.6853,1.6854,1.6847,1.685,681500000.0
2006-06-12 11:10:00,1.6849,1.685,1.6843,1.6844,681500000.0
2006-06-12 11:15:00,1.6845,1.6846,1.6841,1.6846,545200000.0
2006-06-12 11:20:00,1.6845,1.6847,1.6837,1.6837,681500000.0
2006-06-12 11:25:00,1.6838,1.684,1.6836,1.6839,545200000.0
2006-06-12 11:30:00,1.6838,1.6839,1.6836,1.6836,681500000.0
2006-06-12 11:35:00,1.6835,1.6837,1.6831,1.6831,681500000.0
2006-06-12 11:40:00,1.6833,1.6841,1.6833,1.6839,681500000.0
2006-06-12 11:45:00,1.684,1.6846,1.6838,1.6846,681500000.0
2006-06-12 11:50:00,1.6845,1.6858,1.6843,1.6858,681500000.0
2006-06-12 11:55:00,1.6862,1.6882,1.6861,1.6877,545200000.0
2006-06-12 12:00:00,1.6879,1.6879,1.6874,1.6875,545200000.0
2006-06-12 12:05:00,1.6878,1.6883,1.6877,1.688,681500000.0
2006-06-12 12:10:00,1.6878,1.6878,1.6874,1.6876,681500000.0
2006-06-12 12:15:00,1.6878,1.6878,1.6869,1.6869,681500000.0
2006-06-12 12:20:00,1.6868,1.6868,1.685,1.6854,681500000.0
2006-06-12 12:25:00,1.6853,1.6858,1.685,1.6856,681500000.0
2006-06-12 12:30:00,1.6857,1.686,1.6849,1.6853,681500000.0
2006-06-12 12:35:00,1.6854,1.6855,1.6849,1.6851,545200000.0
2006-06-12 12:40:00,1.6849,1.6857,1.6847,1.6855,681500000.0
2006-06-12 12:45:00,1.6857,1.6857,1.6848,1.6851,681500000.0
2006-06-12 12:50:00,1.685,1.6853,1.6846,1.6851,681500000.0
2006-06-12 12:55:00,1.6852,1.687,1.6852,1.687,681500000.0
2006-06-12 13:00:00,1.6871,1.6877,1.6868,1.6875,681500000.0
2006-06-12 13:05:00,1.6879,1.6888,1.6878,1.688,681500000.0
2006-06-12 13:10:00,1.6879,1.6882,1.6877,1.6881,681500000.0
2006-06-12 13:15:00,1.6884,1.6885,1.6873,1.6873,681500000.0
2006-06-12 13:20:00,1.6872,1.6877,1.6866,1.6866,681500000.0
2006-06-12 13:25:00,1.6865,1.6867,1.6854,1.6855,681500000.0
2006-06-12 13:30:00,1.6857,1.6857,1.6847,1.6847,681500000.0
2006-06-12 13:35:00,1.685,1.6854,1.6847,1.6852,681500000.0
2006-06-12 13:40:00,1.6854,1.6867,1.6854,1.6864,681500000.0
2006-06-12 13:45:00,1.6865,1.687,1.6862,1.6862,545200000.0
2006-06-12 13:50:00,1.6861,1.6861,1.6849,1.6849,681500000.0
2006-06-12 13:55:00,1.6851,1.6852,1.6843,1.6847,681500000.0
2006-06-12 14:00:00,1.6851,1.6855,1.6845,1.6849,681500000.0
2006-06-12 14:05:00,1.6848,1.685,1.6842,1.6848,681500000.0
2006-06-12 14:10:00,1.6853,1.6854,1.6848,1.6849,681500000.0
2006-06-12 14:15:00,1.6848,1.6852,1.6848,1.6852,545200000.0
2006-06-12 14:20:00,1.6853,1.6858,1.6853,1.6855,681500000.0
2006-06-12 14:25:00,1.6854,1.6857,1.6853,1.6855,681500000.0
2006-06-12 14:30:00,1.6856,1.6862,1.6854,1.6854,681500000.0
2006-06-12 14:35:00,1.6857,1.6858,1.6852,1.6852,545200000.0
2006-06-12 14:40:00,1.6851,1.6853,1.6847,1.6852,681500000.0
2006-06-12 14:45:00,1.6851,1.6851,1.6847,1.6848,681500000.0
2006-06-12 14:50:00,1.6847,1.6847,1.6843,1.6847,681500000.0
2006-06-12 14:55:00,1.6849,1.685,1.6842,1.6842,681500000.0
2006-06-12 15:00:00,1.6843,1.6843,1.6835,1.6837,681500000.0
2006-06-12 15:05:00,1.6835,1.6839,1.6831,1.6831,681500000.0
2006-06-12 15:10:00,1.6829,1.6839,1.6829,1.6838,681500000.0
2006-06-12 15:15:00,1.6839,1.684,1.683,1.683,681500000.0
2006-06-12 15:20:00,1.6831,1.6834,1.6828,1.6828,681500000.0
2006-06-12 15:25:00,1.683,1.6837,1.6829,1.6831,681500000.0
2006-06-12 15:30:00,1.6832,1.6836,1.6831,1.6833,681500000.0
2006-06-12 15:35:00,1.6834,1.6835,1.6831,1.6832,681500000.0
2006-06-12 15:40:00,1.6831,1.6835,1.6829,1.6835,681500000.0
2006-06-12 15:45:00,1.6833,1.6833,1.6827,1.6832,681500000.0
2006-06-12 15:50:00,1.6833,1.6835,1.6829,1.683,681500000.0
2006-06-12 15:55:00,1.6831,1.6836,1.6829,1.6829,545200000.0
2006-06-12 16:00:00,1.6833,1.6846,1.6833,1.6845,545200000.0
2006-06-12 16:05:00,1.6844,1.6846,1.684,1.684,681500000.0
2006-06-12 16:10:00,1.6844,1.6844,1.6839,1.684,681500000.0
2006-06-12 16:15:00,1.6841,1.6847,1.6839,1.6842,681500000.0
2006-06-12 16:20:00,1.6841,1.6843,1.6837,1.684,681500000.0
2006-06-12 16:25:00,1.6839,1.6841,1.6836,1.6836,681500000.0
2006-06-12 16:30:00,1.6834,1.6838,1.6833,1.6836,681500000.0
2006-06-12 16:35:00,1.6838,1.6838,1.6831,1.6834,681500000.0
2006-06-12 16:40:00,1.6833,1.6837,1.6826,1.6827,681500000.0
2006-06-12 16:45:00,1.6831,1.6833,1.6829,1.683,681500000.0
2006-06-12 16:50:00,1.6832,1.6835,1.6825,1.6826,681500000.0
2006-06-12 16:55:00,1.6825,1.6834,1.6824,1.6832,681500000.0
2006-06-12 17:00:00,1.6831,1.6834,1.6828,1.6828,681500000.0
2006-06-12 17:05:00,1.6827,1.6827,1.6816,1.6816,681500000.0
2006-06-12 17:10:00,1.6817,1.6824,1.6816,1.6824,681500000.0
2006-06-12 17:15:00,1.6821,1.6829,1.6821,1.6825,681500000.0
2006-06-12 17:20:00,1.6826,1.6828,1.6822,1.6827,681500000.0
2006-06-12 17:25:00,1.6829,1.6833,1.6825,1.6827,681500000.0
2006-06-12 17:30:00,1.6829,1.6838,1.6829,1.6834,681500000.0
2006-06-12 17:35:00,1.6835,1.6849,1.6835,1.6845,681500000.0
2006-06-12 17:40:00,1.6846,1.6846,1.6839,1.6844,681500000.0
2006-06-12 17:45:00,1.6847,1.6862,1.6847,1.6861,545200000.0
2006-06-12 17:50:00,1.686,1.6861,1.6858,1.6858,681500000.0
2006-06-12 17:55:00,1.6857,1.6857,1.6852,1.6852,681500000.0
2006-06-12 18:00:00,1.6855,1.6855,1.6845,1.685,681500000.0
2006-06-12 18:05:00,1.6848,1.6848,1.6839,1.6841,545200000.0
2006-06-12 18:10:00,1.6844,1.685,1.6842,1.685,681500000.0
2006-06-12 18:15:00,1.6849,1.6861,1.6849,1.6861,681500000.0
2006-06-12 18:20:00,1.686,1.6862,1.6855,1.6862,681500000.0
2006-06-12 18:25:00,1.6861,1.6864,1.686,1.6862,545200000.0
2006-06-12 18:30:00,1.6861,1.6863,1.6858,1.6861,681500000.0
2006-06-12 18:35:00,1.6862,1.6865,1.6861,1.6863,681500000.0
2006-06-12 18:40:00,1.6862,1.6864,1.686,1.6862,681500000.0
2006-06-12 18:45:00,1.6865,1.6865,1.6861,1.6864,545200000.0
2006-06-12 18:50:00,1.6863,1.6863,1.6857,1.6859,681500000.0
2006-06-12 18:55:00,1.6858,1.6861,1.6858,1.6861,681500000.0
2006-06-12 19:00:00,1.686,1.6861,1.6854,1.6854,681500000.0
2006-06-12 19:05:00,1.6855,1.6856,1.6853,1.6856,681500000.0
2006-06-12 19:10:00,1.6855,1.6857,1.6852,1.6853,681500000.0
2006-06-12 19:15:00,1.6851,1.6855,1.685,1.685,681500000.0
2006-06-12 19:20:00,1.6851,1.6859,1.6849,1.6858,681500000.0
2006-06-12 19:25:00,1.686,1.686,1.6852,1.6854,681500000.0
2006-06-12 19:30:00,1.6853,1.6854,1.6851,1.6852,681500000.0
2006-06-12 19:35:00,1.6853,1.6855,1.685,1.6853,545200000.0
2006-06-12 19:40:00,1.6854,1.6855,1.6852,1.6854,681500000.0
2006-06-12 19:45:00,1.6853,1.6856,1.6852,1.6853,545200000.0
2006-06-12 19:50:00,1.6852,1.6855,1.6851,1.6851,545200000.0
2006-06-12 19:55:00,1.685,1.6855,1.6849,1.6849,545200000.0
2006-06-12 20:00:00,1.685,1.6853,1.6848,1.6851,681500000.0
2006-06-12 20:05:00,1.685,1.6857,1.685,1.6856,681500000.0
2006-06-12 20:10:00,1.6854,1.6864,1.6851,1.6863,681500000.0
2006-06-12 20:15:00,1.6862,1.6863,1.6859,1.6862,681500000.0
2006-06-12 20:20:00,1.6867,1.6869,1.6864,1.6868,681500000.0
2006-06-12 20:25:00,1.687,1.687,1.6864,1.6865,681500000.0
2006-06-12 20:30:00,1.6867,1.6873,1.6864,1.6869,681500000.0
2006-06-12 20:35:00,1.687,1.6872,1.6865,1.6869,681500000.0
2006-06-12 20:40:00,1.687,1.6878,1.687,1.6877,681500000.0
2006-06-12 20:45:00,1.688,1.6881,1.6875,1.6875,681500000.0
2006-06-12 20:50:00,1.6876,1.6876,1.6871,1.6871,681500000.0
2006-06-12 20:55:00,1.687,1.6876,1.687,1.6873,681500000.0
2006-06-12 21:00:00,1.6871,1.6873,1.6869,1.687,681500000.0
2006-06-12 21:05:00,1.6872,1.6872,1.6867,1.687,681500000.0
2006-06-12 21:10:00,1.6868,1.6871,1.6867,1.6867,681500000.0
2006-06-12 21:15:00,1.6869,1.687,1.6868,1.6868,545200000.0
2006-06-12 21:20:00,1.6867,1.687,1.6864,1.6866,681500000.0
2006-06-12 21:25:00,1.6865,1.6872,1.6865,1.6872,681500000.0
2006-06-12 21:30:00,1.6871,1.6873,1.687,1.6871,545200000.0
2006-06-12 21:35:00,1.6869,1.688,1.6867,1.6879,681500000.0
2006-06-12 21:40:00,1.6881,1.6883,1.6876,1.6876,681500000.0
2006-06-12 21:45:00,1.688,1.6883,1.6878,1.6879,681500000.0
2006-06-12 21:50:00,1.688,1.6882,1.6874,1.6874,545200000.0
2006-06-12 21:55:00,1.6875,1.6876,1.6866,1.6869,681500000.0
2006-06-12 22:00:00,1.6872,1.6873,1.6866,1.6866,681500000.0
2006-06-12 22:05:00,1.687,1.6872,1.6869,1.6869,681500000.0
2006-06-12 22:10:00,1.687,1.6871,1.6866,1.687,681500000.0
2006-06-12 22:15:00,1.6867,1.6869,1.6862,1.6862,545200000.0
2006-06-12 22:20:00,1.6864,1.6878,1.6862,1.6874,545200000.0
2006-06-12 22:25:00,1.6873,1.6879,1.6873,1.6876,545200000.0
2006-06-12 22:30:00,1.6877,1.6877,1.6867,1.6873,681500000.0
2006-06-12 22:35:00,1.6872,1.6876,1.687,1.687,408900000.0
2006-06-12 22:40:00,1.6869,1.687,1.6859,1.6861,681500000.0
2006-06-12 22:45:00,1.686,1.6865,1.686,1.6865,681500000.0
2006-06-12 22:50:00,1.6864,1.6866,1.6863,1.6863,545200000.0
2006-06-12 22:55:00,1.6862,1.6864,1.6861,1.6864,681500000.0
2006-06-12 23:00:00,1.6862,1.6869,1.6859,1.6862,681500000.0
2006-06-12 23:05:00,1.6861,1.6862,1.6855,1.6858,545200000.0
2006-06-12 23:10:00,1.6857,1.6862,1.6854,1.6861,545200000.0
2006-06-12 23:15:00,1.686,1.6862,1.6858,1.6859,681500000.0
2006-06-12 23:20:00,1.6858,1.6865,1.6856,1.6856,681500000.0
2006-06-12 23:25:00,1.6857,1.6864,1.6856,1.6861,545200000.0
2006-06-12 23:30:00,1.6864,1.6871,1.6863,1.687,681500000.0
2006-06-12 23:35:00,1.6869,1.688,1.6868,1.6879,681500000.0
2006-06-12 23:40:00,1.688,1.689,1.6879,1.6886,681500000.0
2006-06-12 23:45:00,1.6884,1.6885,1.6882,1.6883,545200000.0
2006-06-12 23:50:00,1.6885,1.6886,1.6882,1.6884,545200000.0
2006-06-12 23:55:00,1.6883,1.6887,1.6881,1.6885,681500000.0
2006-06-13 00:00:00,1.6883,1.689,1.6883,1.6886,681500000.0
2006-06-13 00:05:00,1.6885,1.689,1.6883,1.6886,681500000.0
2006-06-13 00:10:00,1.6889,1.6889,1.6884,1.6884,681500000.0
2006-06-13 00:15:00,1.6883,1.689,1.6883,1.6887,681500000.0
2006-06-13 00:20:00,1.6889,1.6889,1.6883,1.6887,408900000.0
2006-06-13 00:25:00,1.6888,1.6891,1.6887,1.689,681500000.0
2006-06-13 00:30:00,1.6888,1.6893,1.6888,1.6892,681500000.0
2006-06-13 00:35:00,1.6895,1.6902,1.689,1.69,681500000.0
2006-06-13 00:40:00,1.6898,1.69,1.6896,1.69,272600000.0
2006-06-13 00:45:00,1.6913,1.6942,1.6913,1.6942,681500000.0
2006-06-13 00:50:00,1.6937,1.6939,1.6926,1.6928,681500000.0
2006-06-13 00:55:00,1.6927,1.6946,1.6926,1.6946,681500000.0
2006-06-13 01:00:00,1.6943,1.6946,1.6931,1.6932,681500000.0
2006-06-13 01:05:00,1.6933,1.6933,1.6923,1.6924,681500000.0
2006-06-13 01:10:00,1.6921,1.6932,1.692,1.6932,681500000.0
2006-06-13 01:15:00,1.693,1.693,1.6923,1.6926,681500000.0
2006-06-13 01:20:00,1.6929,1.6933,1.6922,1.6922,681500000.0
2006-06-13 01:25:00,1.6921,1.6927,1.692,1.6926,681500000.0
2006-06-13 01:30:00,1.6925,1.6926,1.692,1.6925,681500000.0
2006-06-13 01:35:00,1.6926,1.6926,1.6909,1.6909,681500000.0
2006-06-13 01:40:00,1.6904,1.6911,1.6903,1.6909,681500000.0
2006-06-13 01:45:00,1.6913,1.6919,1.6912,1.6916,545200000.0
2006-06-13 01:50:00,1.6917,1.692,1.6915,1.6915,681500000.0
2006-06-13 01:55:00,1.6916,1.6921,1.6914,1.6914,681500000.0
2006-06-13 02:00:00,1.6913,1.6925,1.6911,1.6925,681500000.0
2006-06-13 02:05:00,1.693,1.693,1.6925,1.6928,681500000.0
2006-06-13 02:10:00,1.6926,1.6935,1.6926,1.6934,681500000.0
2006-06-13 02:15:00,1.6935,1.6935,1.6922,1.6922,681500000.0
2006-06-13 02:20:00,1.6926,1.693,1.6921,1.693,681500000.0
2006-06-13 02:25:00,1.6931,1.6933,1.6929,1.6929,681500000.0
2006-06-13 02:30:00,1.6928,1.6928,1.6924,1.6924,681500000.0
2006-06-13 02:35:00,1.6923,1.6925,1.6922,1.6923,681500000.0
2006-06-13 02:40:00,1.6922,1.6927,1.6921,1.6925,408900000.0
2006-06-13 02:45:00,1.6924,1.6936,1.6924,1.6936,681500000.0
2006-06-13 02:50:00,1.6933,1.6939,1.6933,1.6936,681500000.0
2006-06-13 02:55:00,1.6935,1.6936,1.6926,1.6929,681500000.0
2006-06-13 03:00:00,1.6928,1.6936,1.6927,1.6935,545200000.0
2006-06-13 03:05:00,1.6936,1.6939,1.693,1.693,681500000.0
2006-06-13 03:10:00,1.6931,1.6936,1.693,1.6933,545200000.0
2006-06-13 03:15:00,1.6934,1.6936,1.6932,1.6935,408900000.0
2006-06-13 03:20:00,1.6933,1.6935,1.6931,1.6934,681500000.0
2006-06-13 03:25:00,1.6933,1.6934,1.6929,1.6934,545200000.0
2006-06-13 03:30:00,1.6933,1.6933,1.6927,1.6928,681500000.0
2006-06-13 03:35:00,1.693,1.6937,1.6929,1.6935,681500000.0
2006-06-13 03:40:00,1.6936,1.6942,1.6934,1.6939,681500000.0
2006-06-13 03:45:00,1.6938,1.6942,1.6937,1.6941,545200000.0
2006-06-13 03:50:00,1.6942,1.6946,1.6938,1.6938,681500000.0
2006-06-13 03:55:00,1.6939,1.6943,1.6937,1.6942,681500000.0
2006-06-13 04:00:00,1.6943,1.6949,1.6942,1.6942,681500000.0
2006-06-13 04:05:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-06-13 04:10:00,1.6944,1.6946,1.6942,1.6945,681500000.0
2006-06-13 04:15:00,1.6943,1.695,1.6942,1.6946,681500000.0
2006-06-13 04:20:00,1.6947,1.6949,1.6946,1.6949,545200000.0
2006-06-13 04:25:00,1.6948,1.695,1.6944,1.6944,681500000.0
2006-06-13 04:30:00,1.6945,1.6948,1.6942,1.6942,681500000.0
2006-06-13 04:35:00,1.6941,1.6943,1.694,1.6942,681500000.0
2006-06-13 04:40:00,1.6944,1.6956,1.6944,1.6956,545200000.0
2006-06-13 04:45:00,1.6955,1.6955,1.6945,1.6948,681500000.0
2006-06-13 04:50:00,1.6949,1.6949,1.6945,1.6945,408900000.0
2006-06-13 04:55:00,1.6944,1.6946,1.6942,1.6944,681500000.0
2006-06-13 05:00:00,1.6943,1.6944,1.6939,1.6942,545200000.0
2006-06-13 05:05:00,1.6943,1.6944,1.6939,1.6944,681500000.0
2006-06-13 05:10:00,1.6943,1.6944,1.6943,1.6943,408900000.0
2006-06-13 05:15:00,1.6944,1.6946,1.6943,1.6945,408900000.0
2006-06-13 05:20:00,1.6944,1.6954,1.6944,1.6951,545200000.0
2006-06-13 05:25:00,1.695,1.6951,1.6948,1.6949,681500000.0
2006-06-13 05:30:00,1.6948,1.6951,1.6948,1.6951,681500000.0
2006-06-13 05:35:00,1.6949,1.6949,1.6945,1.6947,408900000.0
2006-06-13 05:40:00,1.695,1.6954,1.6945,1.6954,681500000.0
2006-06-13 05:45:00,1.6953,1.6954,1.6952,1.6954,408900000.0
2006-06-13 05:50:00,1.6951,1.6955,1.6949,1.6952,681500000.0
2006-06-13 05:55:00,1.6951,1.6953,1.695,1.695,681500000.0
2006-06-13 06:00:00,1.6951,1.6955,1.6949,1.6952,681500000.0
2006-06-13 06:05:00,1.6955,1.6955,1.695,1.6951,681500000.0
2006-06-13 06:10:00,1.6953,1.6957,1.6952,1.6953,681500000.0
2006-06-13 06:15:00,1.6952,1.6955,1.6948,1.6948,681500000.0
2006-06-13 06:20:00,1.6951,1.6951,1.6948,1.695,408900000.0
2006-06-13 06:25:00,1.6947,1.6953,1.6947,1.6949,681500000.0
2006-06-13 06:30:00,1.6953,1.6953,1.6945,1.6948,681500000.0
2006-06-13 06:35:00,1.6947,1.6948,1.6942,1.6945,545200000.0
2006-06-13 06:40:00,1.6944,1.6944,1.6936,1.6939,681500000.0
2006-06-13 06:45:00,1.694,1.6943,1.6937,1.6939,681500000.0
2006-06-13 06:50:00,1.6941,1.6945,1.6939,1.6945,681500000.0
2006-06-13 06:55:00,1.6943,1.6944,1.6939,1.694,681500000.0
2006-06-13 07:00:00,1.6941,1.6941,1.6935,1.6938,681500000.0
2006-06-13 07:05:00,1.6937,1.6943,1.6936,1.6942,681500000.0
2006-06-13 07:10:00,1.6941,1.6944,1.694,1.6943,681500000.0
2006-06-13 07:15:00,1.6942,1.6944,1.6938,1.6939,545200000.0
2006-06-13 07:20:00,1.6941,1.6943,1.694,1.6943,681500000.0
2006-06-13 07:25:00,1.6944,1.695,1.6943,1.6948,681500000.0
2006-06-13 07:30:00,1.6949,1.6951,1.6943,1.6949,545200000.0
2006-06-13 07:35:00,1.6948,1.6956,1.6946,1.6953,681500000.0
2006-06-13 07:40:00,1.6952,1.6959,1.6952,1.6954,681500000.0
2006-06-13 07:45:00,1.6955,1.6963,1.6954,1.6959,681500000.0
2006-06-13 07:50:00,1.696,1.696,1.6954,1.6957,681500000.0
2006-06-13 07:55:00,1.6956,1.6963,1.6955,1.6959,681500000.0
2006-06-13 08:00:00,1.696,1.6967,1.696,1.6961,681500000.0
2006-06-13 08:05:00,1.6965,1.6966,1.6959,1.6964,681500000.0
2006-06-13 08:10:00,1.6963,1.6965,1.6959,1.6964,681500000.0
2006-06-13 08:15:00,1.6967,1.6977,1.6967,1.6974,545200000.0
2006-06-13 08:20:00,1.6975,1.6976,1.6971,1.6972,681500000.0
2006-06-13 08:25:00,1.6973,1.6981,1.6973,1.6978,681500000.0
2006-06-13 08:30:00,1.698,1.6983,1.6979,1.698,681500000.0
2006-06-13 08:35:00,1.6981,1.6993,1.6981,1.6993,681500000.0
2006-06-13 08:40:00,1.6992,1.6999,1.6992,1.6992,681500000.0
2006-06-13 08:45:00,1.6993,1.6998,1.6991,1.6991,681500000.0
2006-06-13 08:50:00,1.6992,1.7001,1.6992,1.7,681500000.0
2006-06-13 08:55:00,1.7002,1.7003,1.6999,1.7003,681500000.0
2006-06-13 09:00:00,1.7004,1.7004,1.6987,1.6991,681500000.0
2006-06-13 09:05:00,1.6993,1.7004,1.6992,1.7003,681500000.0
2006-06-13 09:10:00,1.7002,1.7004,1.6999,1.7001,681500000.0
2006-06-13 09:15:00,1.7,1.7002,1.6993,1.6998,681500000.0
2006-06-13 09:20:00,1.6999,1.7001,1.699,1.699,545200000.0
2006-06-13 09:25:00,1.6988,1.6989,1.698,1.6982,681500000.0
2006-06-13 09:30:00,1.6981,1.6983,1.6972,1.6972,681500000.0
2006-06-13 09:35:00,1.6973,1.6982,1.6973,1.6977,681500000.0
2006-06-13 09:40:00,1.6978,1.6981,1.6977,1.6979,681500000.0
2006-06-13 09:45:00,1.6977,1.6984,1.6977,1.6984,545200000.0
2006-06-13 09:50:00,1.6986,1.6988,1.698,1.6984,681500000.0
2006-06-13 09:55:00,1.6987,1.6992,1.6987,1.699,681500000.0
2006-06-13 10:00:00,1.6992,1.6995,1.6991,1.6991,681500000.0
2006-06-13 10:05:00,1.6994,1.7,1.6994,1.6995,681500000.0
2006-06-13 10:10:00,1.6996,1.7002,1.6996,1.6996,681500000.0
2006-06-13 10:15:00,1.6995,1.7,1.699,1.6996,681500000.0
2006-06-13 10:20:00,1.6993,1.7,1.6989,1.6989,681500000.0
2006-06-13 10:25:00,1.6988,1.6994,1.6981,1.6985,681500000.0
2006-06-13 10:30:00,1.6983,1.6986,1.6978,1.6978,681500000.0
2006-06-13 10:35:00,1.6977,1.6981,1.6971,1.6974,681500000.0
2006-06-13 10:40:00,1.6973,1.6974,1.6966,1.6974,681500000.0
2006-06-13 10:45:00,1.6976,1.6976,1.6962,1.6962,681500000.0
2006-06-13 10:50:00,1.6963,1.6966,1.6961,1.6963,681500000.0
2006-06-13 10:55:00,1.6967,1.6975,1.6965,1.6965,681500000.0
2006-06-13 11:00:00,1.6963,1.6966,1.6943,1.6943,545200000.0
2006-06-13 11:05:00,1.6944,1.6965,1.6944,1.6964,681500000.0
2006-06-13 11:10:00,1.6967,1.697,1.6965,1.6967,681500000.0
2006-06-13 11:15:00,1.6966,1.6966,1.6957,1.6965,681500000.0
2006-06-13 11:20:00,1.6963,1.6967,1.6955,1.6964,681500000.0
2006-06-13 11:25:00,1.6963,1.6968,1.696,1.6963,681500000.0
2006-06-13 11:30:00,1.6964,1.6965,1.696,1.696,545200000.0
2006-06-13 11:35:00,1.6961,1.6963,1.6955,1.6957,681500000.0
2006-06-13 11:40:00,1.6962,1.6963,1.6956,1.6962,681500000.0
2006-06-13 11:45:00,1.6963,1.6973,1.6961,1.697,681500000.0
2006-06-13 11:50:00,1.6971,1.6972,1.6961,1.6966,681500000.0
2006-06-13 11:55:00,1.6967,1.6968,1.6964,1.6966,681500000.0
2006-06-13 12:00:00,1.6968,1.6974,1.6968,1.6972,681500000.0
2006-06-13 12:05:00,1.6971,1.6977,1.697,1.6975,681500000.0
2006-06-13 12:10:00,1.6974,1.698,1.6973,1.6979,681500000.0
2006-06-13 12:15:00,1.698,1.6984,1.6977,1.6977,681500000.0
2006-06-13 12:20:00,1.6978,1.6982,1.6977,1.6982,545200000.0
2006-06-13 12:25:00,1.6983,1.6986,1.6962,1.6973,681500000.0
2006-06-13 12:30:00,1.6972,1.6972,1.6966,1.6971,545200000.0
2006-06-13 12:35:00,1.697,1.6972,1.6965,1.6965,681500000.0
2006-06-13 12:40:00,1.6967,1.6967,1.6963,1.6966,545200000.0
2006-06-13 12:45:00,1.6968,1.697,1.6963,1.6968,681500000.0
2006-06-13 12:50:00,1.6969,1.6973,1.6966,1.6966,681500000.0
2006-06-13 12:55:00,1.6965,1.6966,1.6961,1.6964,681500000.0
2006-06-13 13:00:00,1.6966,1.6969,1.6963,1.6964,681500000.0
2006-06-13 13:05:00,1.6962,1.6967,1.6961,1.6963,681500000.0
2006-06-13 13:10:00,1.6962,1.6963,1.6959,1.6959,681500000.0
2006-06-13 13:15:00,1.6963,1.6966,1.6958,1.6962,681500000.0
2006-06-13 13:20:00,1.6963,1.6963,1.696,1.6961,681500000.0
2006-06-13 13:25:00,1.6963,1.6966,1.6961,1.6964,681500000.0
2006-06-13 13:30:00,1.6963,1.6973,1.6963,1.6969,681500000.0
2006-06-13 13:35:00,1.6968,1.6977,1.6966,1.6977,681500000.0
2006-06-13 13:40:00,1.6976,1.6981,1.6973,1.6974,681500000.0
2006-06-13 13:45:00,1.6975,1.698,1.6973,1.6977,681500000.0
2006-06-13 13:50:00,1.6978,1.6978,1.6974,1.6978,681500000.0
2006-06-13 13:55:00,1.698,1.6981,1.6969,1.6978,681500000.0
2006-06-13 14:00:00,1.6976,1.6976,1.697,1.6973,681500000.0
2006-06-13 14:05:00,1.6972,1.6974,1.6966,1.6966,681500000.0
2006-06-13 14:10:00,1.6968,1.6969,1.6962,1.6962,681500000.0
2006-06-13 14:15:00,1.6964,1.6975,1.6963,1.6973,681500000.0
2006-06-13 14:20:00,1.6975,1.6991,1.6975,1.6988,681500000.0
2006-06-13 14:25:00,1.6987,1.6988,1.6971,1.6973,681500000.0
2006-06-13 14:30:00,1.6974,1.6982,1.6968,1.6975,681500000.0
2006-06-13 14:35:00,1.6977,1.6977,1.6963,1.6967,681500000.0
2006-06-13 14:40:00,1.6968,1.6969,1.6951,1.6959,681500000.0
2006-06-13 14:45:00,1.696,1.6967,1.6948,1.6966,681500000.0
2006-06-13 14:50:00,1.6965,1.6973,1.6963,1.6973,681500000.0
2006-06-13 14:55:00,1.6971,1.6982,1.6968,1.6982,681500000.0
2006-06-13 15:00:00,1.6983,1.6984,1.6968,1.697,681500000.0
2006-06-13 15:05:00,1.6971,1.6973,1.696,1.6962,681500000.0
2006-06-13 15:10:00,1.6961,1.6961,1.6948,1.6951,681500000.0
2006-06-13 15:15:00,1.6953,1.6956,1.695,1.6951,681500000.0
2006-06-13 15:20:00,1.6954,1.6956,1.6943,1.6943,681500000.0
2006-06-13 15:25:00,1.6947,1.6947,1.6943,1.6943,681500000.0
2006-06-13 15:30:00,1.6942,1.6942,1.6913,1.6916,681500000.0
2006-06-13 15:35:00,1.6918,1.6921,1.6906,1.6917,681500000.0
2006-06-13 15:40:00,1.6918,1.6923,1.6907,1.6917,681500000.0
2006-06-13 15:45:00,1.6918,1.6925,1.6917,1.6925,681500000.0
2006-06-13 15:50:00,1.6926,1.6935,1.6922,1.6931,681500000.0
2006-06-13 15:55:00,1.6934,1.6935,1.6923,1.6924,681500000.0
2006-06-13 16:00:00,1.6925,1.6928,1.6923,1.6924,545200000.0
2006-06-13 16:05:00,1.6925,1.6927,1.6908,1.6912,681500000.0
2006-06-13 16:10:00,1.6914,1.6923,1.6914,1.6923,681500000.0
2006-06-13 16:15:00,1.6924,1.6941,1.6924,1.6938,681500000.0
2006-06-13 16:20:00,1.6941,1.6943,1.6929,1.6932,681500000.0
2006-06-13 16:25:00,1.6935,1.6937,1.6933,1.6937,681500000.0
2006-06-13 16:30:00,1.6938,1.6947,1.6934,1.6938,681500000.0
2006-06-13 16:35:00,1.6939,1.6949,1.6939,1.6948,681500000.0
2006-06-13 16:40:00,1.6947,1.6953,1.6946,1.695,681500000.0
2006-06-13 16:45:00,1.6948,1.6959,1.6948,1.6956,545200000.0
2006-06-13 16:50:00,1.6954,1.6966,1.6954,1.6959,681500000.0
2006-06-13 16:55:00,1.6964,1.6969,1.6959,1.6969,681500000.0
2006-06-13 17:00:00,1.6967,1.6974,1.6961,1.6963,681500000.0
2006-06-13 17:05:00,1.6962,1.6962,1.6948,1.6948,681500000.0
2006-06-13 17:10:00,1.6949,1.6958,1.6947,1.6952,681500000.0
2006-06-13 17:15:00,1.6951,1.6951,1.6946,1.6949,681500000.0
2006-06-13 17:20:00,1.6948,1.6958,1.6948,1.6958,681500000.0
2006-06-13 17:25:00,1.6961,1.6966,1.6956,1.6959,681500000.0
2006-06-13 17:30:00,1.6963,1.6963,1.696,1.6961,681500000.0
2006-06-13 17:35:00,1.6964,1.6964,1.6954,1.6956,681500000.0
2006-06-13 17:40:00,1.6957,1.6973,1.6957,1.6969,681500000.0
2006-06-13 17:45:00,1.6972,1.6974,1.697,1.6972,681500000.0
2006-06-13 17:50:00,1.6975,1.6977,1.6972,1.6972,681500000.0
2006-06-13 17:55:00,1.697,1.697,1.6964,1.6966,681500000.0
2006-06-13 18:00:00,1.6968,1.6974,1.6968,1.6972,681500000.0
2006-06-13 18:05:00,1.6971,1.6976,1.6968,1.6976,681500000.0
2006-06-13 18:10:00,1.6978,1.6978,1.6973,1.6973,681500000.0
2006-06-13 18:15:00,1.6978,1.6982,1.6976,1.6981,545200000.0
2006-06-13 18:20:00,1.6982,1.6986,1.6978,1.6979,681500000.0
2006-06-13 18:25:00,1.6977,1.6983,1.6977,1.6981,681500000.0
2006-06-13 18:30:00,1.698,1.6982,1.6977,1.6978,681500000.0
2006-06-13 18:35:00,1.6975,1.7004,1.6975,1.6996,681500000.0
2006-06-13 18:40:00,1.6997,1.6997,1.6989,1.6993,681500000.0
2006-06-13 18:45:00,1.6994,1.7001,1.6991,1.6991,681500000.0
2006-06-13 18:50:00,1.6995,1.6999,1.6993,1.6994,545200000.0
2006-06-13 18:55:00,1.6995,1.6998,1.6992,1.6998,681500000.0
2006-06-13 19:00:00,1.7,1.7004,1.6998,1.7003,681500000.0
2006-06-13 19:05:00,1.7007,1.7019,1.7007,1.7008,681500000.0
2006-06-13 19:10:00,1.7009,1.7009,1.7003,1.7006,681500000.0
2006-06-13 19:15:00,1.7009,1.7009,1.6991,1.6997,681500000.0
2006-06-13 19:20:00,1.6999,1.7,1.6992,1.6992,681500000.0
2006-06-13 19:25:00,1.6991,1.6996,1.6988,1.6991,681500000.0
2006-06-13 19:30:00,1.6992,1.6994,1.6989,1.6993,545200000.0
2006-06-13 19:35:00,1.6992,1.6992,1.6979,1.6979,681500000.0
2006-06-13 19:40:00,1.6978,1.6985,1.6977,1.6985,681500000.0
2006-06-13 19:45:00,1.6987,1.6991,1.6981,1.6981,681500000.0
2006-06-13 19:50:00,1.6983,1.6992,1.6981,1.699,681500000.0
2006-06-13 19:55:00,1.6992,1.6995,1.699,1.6991,681500000.0
2006-06-13 20:00:00,1.6993,1.6998,1.6992,1.6996,681500000.0
2006-06-13 20:05:00,1.6998,1.6999,1.6993,1.6993,681500000.0
2006-06-13 20:10:00,1.6994,1.6996,1.699,1.6996,408900000.0
2006-06-13 20:15:00,1.6995,1.6999,1.6995,1.6998,545200000.0
2006-06-13 20:20:00,1.6999,1.6999,1.6994,1.6996,681500000.0
2006-06-13 20:25:00,1.6998,1.7001,1.6996,1.6999,681500000.0
2006-06-13 20:30:00,1.6998,1.7001,1.6998,1.6999,681500000.0
2006-06-13 20:35:00,1.6998,1.7001,1.6996,1.7001,681500000.0
2006-06-13 20:40:00,1.7003,1.7005,1.6999,1.7002,545200000.0
2006-06-13 20:45:00,1.7003,1.7007,1.6999,1.7004,681500000.0
2006-06-13 20:50:00,1.7006,1.7009,1.7005,1.7007,545200000.0
2006-06-13 20:55:00,1.7009,1.7011,1.7008,1.701,681500000.0
2006-06-13 21:00:00,1.7009,1.7009,1.6997,1.7003,681500000.0
2006-06-13 21:05:00,1.7002,1.7003,1.7,1.7003,681500000.0
2006-06-13 21:10:00,1.7002,1.7006,1.7,1.7003,681500000.0
2006-06-13 21:15:00,1.7005,1.701,1.7005,1.7007,681500000.0
2006-06-13 21:20:00,1.7008,1.7008,1.7001,1.7001,545200000.0
2006-06-13 21:25:00,1.7002,1.7004,1.6995,1.6995,681500000.0
2006-06-13 21:30:00,1.6996,1.6996,1.6991,1.6993,545200000.0
2006-06-13 21:35:00,1.6991,1.6992,1.6987,1.6992,681500000.0
2006-06-13 21:40:00,1.6993,1.6993,1.6988,1.6991,545200000.0
2006-06-13 21:45:00,1.6992,1.6996,1.6991,1.6993,681500000.0
2006-06-13 21:50:00,1.6994,1.6997,1.6994,1.6994,545200000.0
2006-06-13 21:55:00,1.6993,1.6995,1.6992,1.6995,681500000.0
2006-06-13 22:00:00,1.6997,1.6998,1.6991,1.6991,681500000.0
2006-06-13 22:05:00,1.6992,1.6994,1.6991,1.6991,681500000.0
2006-06-13 22:10:00,1.6994,1.6994,1.699,1.6992,545200000.0
2006-06-13 22:15:00,1.6994,1.6995,1.6992,1.6993,681500000.0
2006-06-13 22:20:00,1.6986,1.6989,1.6985,1.6988,272600000.0
2006-06-13 22:25:00,1.699,1.6992,1.6988,1.6991,408900000.0
2006-06-13 22:30:00,1.699,1.6992,1.6987,1.6992,681500000.0
2006-06-13 22:35:00,1.6991,1.7,1.699,1.6991,545200000.0
2006-06-13 22:40:00,1.6989,1.699,1.6987,1.6987,681500000.0
2006-06-13 22:45:00,1.699,1.6994,1.699,1.6993,681500000.0
2006-06-13 22:50:00,1.6996,1.6999,1.6992,1.6995,681500000.0
2006-06-13 22:55:00,1.6994,1.6996,1.6991,1.6991,681500000.0
2006-06-13 23:00:00,1.699,1.6994,1.6989,1.6994,681500000.0
2006-06-13 23:05:00,1.6995,1.6997,1.6993,1.6997,681500000.0
2006-06-13 23:10:00,1.6996,1.7,1.6994,1.6997,681500000.0
2006-06-13 23:15:00,1.6998,1.7001,1.6995,1.6995,545200000.0
2006-06-13 23:20:00,1.6994,1.6996,1.699,1.6994,681500000.0
2006-06-13 23:25:00,1.6995,1.6996,1.6988,1.6991,681500000.0
2006-06-13 23:30:00,1.699,1.6994,1.6986,1.6994,681500000.0
2006-06-13 23:35:00,1.6993,1.6997,1.6992,1.6996,545200000.0
2006-06-13 23:40:00,1.6993,1.6997,1.6991,1.6994,681500000.0
2006-06-13 23:45:00,1.6993,1.6999,1.6989,1.6994,681500000.0
2006-06-13 23:50:00,1.6993,1.6997,1.699,1.6991,681500000.0
2006-06-13 23:55:00,1.699,1.6994,1.6989,1.6993,681500000.0
2006-06-14 00:00:00,1.6992,1.7009,1.6991,1.7009,681500000.0
2006-06-14 00:05:00,1.7007,1.7007,1.7002,1.7002,681500000.0
2006-06-14 00:10:00,1.7001,1.7012,1.7,1.7011,681500000.0
2006-06-14 00:15:00,1.701,1.7012,1.7006,1.7007,681500000.0
2006-06-14 00:20:00,1.7006,1.7011,1.7006,1.7009,681500000.0
2006-06-14 00:25:00,1.7008,1.7014,1.7008,1.7014,408900000.0
2006-06-14 00:30:00,1.7013,1.7014,1.7009,1.7011,545200000.0
2006-06-14 00:35:00,1.701,1.701,1.7002,1.7002,681500000.0
2006-06-14 00:40:00,1.7003,1.7003,1.7,1.7,408900000.0
2006-06-14 00:45:00,1.7001,1.7001,1.6999,1.6999,681500000.0
2006-06-14 00:50:00,1.6997,1.7006,1.6997,1.7006,681500000.0
2006-06-14 00:55:00,1.7008,1.7008,1.7004,1.7007,681500000.0
2006-06-14 01:00:00,1.7008,1.7011,1.7005,1.7008,681500000.0
2006-06-14 01:05:00,1.7009,1.701,1.7005,1.7008,681500000.0
2006-06-14 01:10:00,1.7011,1.7011,1.7,1.7,681500000.0
2006-06-14 01:15:00,1.7002,1.7003,1.699,1.6993,681500000.0
2006-06-14 01:20:00,1.6992,1.6993,1.6985,1.699,681500000.0
2006-06-14 01:25:00,1.6988,1.699,1.6981,1.6982,681500000.0
2006-06-14 01:30:00,1.6983,1.6985,1.6979,1.698,681500000.0
2006-06-14 01:35:00,1.6979,1.6982,1.6975,1.6982,681500000.0
2006-06-14 01:40:00,1.6981,1.6984,1.6978,1.698,681500000.0
2006-06-14 01:45:00,1.6979,1.6983,1.6979,1.6981,545200000.0
2006-06-14 01:50:00,1.698,1.6987,1.6979,1.6987,681500000.0
2006-06-14 01:55:00,1.6986,1.6995,1.6986,1.6992,681500000.0
2006-06-14 02:00:00,1.6991,1.6993,1.6987,1.6987,681500000.0
2006-06-14 02:05:00,1.6989,1.6997,1.6988,1.6994,681500000.0
2006-06-14 02:10:00,1.6995,1.6995,1.6991,1.6994,545200000.0
2006-06-14 02:15:00,1.6995,1.7004,1.6991,1.7004,681500000.0
2006-06-14 02:20:00,1.7005,1.7007,1.6999,1.7,681500000.0
2006-06-14 02:25:00,1.7001,1.7006,1.7001,1.7003,545200000.0
2006-06-14 02:30:00,1.7002,1.7004,1.6999,1.7004,681500000.0
2006-06-14 02:35:00,1.7005,1.7011,1.7004,1.7011,681500000.0
2006-06-14 02:40:00,1.7012,1.7012,1.7004,1.7012,681500000.0
2006-06-14 02:45:00,1.7011,1.7015,1.701,1.7015,681500000.0
2006-06-14 02:50:00,1.7014,1.7014,1.7,1.7001,545200000.0
2006-06-14 02:55:00,1.7002,1.7006,1.7,1.7001,681500000.0
2006-06-14 03:00:00,1.6999,1.7006,1.6999,1.7005,681500000.0
2006-06-14 03:05:00,1.7008,1.7009,1.7002,1.7004,545200000.0
2006-06-14 03:10:00,1.7006,1.7009,1.7004,1.7006,681500000.0
2006-06-14 03:15:00,1.7011,1.7011,1.7004,1.7004,681500000.0
2006-06-14 03:20:00,1.7006,1.7006,1.6999,1.6999,681500000.0
2006-06-14 03:25:00,1.6997,1.7004,1.6996,1.7004,681500000.0
2006-06-14 03:30:00,1.7003,1.7003,1.6996,1.6998,681500000.0
2006-06-14 03:35:00,1.7002,1.7002,1.6997,1.6999,681500000.0
2006-06-14 03:40:00,1.7,1.7,1.6992,1.6992,681500000.0
2006-06-14 03:45:00,1.6998,1.6998,1.6984,1.6986,681500000.0
2006-06-14 03:50:00,1.6983,1.699,1.6983,1.6987,681500000.0
2006-06-14 03:55:00,1.6986,1.6987,1.6984,1.6985,681500000.0
2006-06-14 04:00:00,1.6988,1.699,1.6983,1.699,681500000.0
2006-06-14 04:05:00,1.6991,1.6995,1.6991,1.6995,681500000.0
2006-06-14 04:10:00,1.6993,1.7,1.6992,1.6994,681500000.0
2006-06-14 04:15:00,1.6999,1.7009,1.6996,1.7003,681500000.0
2006-06-14 04:20:00,1.7006,1.7014,1.7003,1.7014,681500000.0
2006-06-14 04:25:00,1.7013,1.7015,1.7008,1.7014,681500000.0
2006-06-14 04:30:00,1.7013,1.7015,1.7012,1.7014,681500000.0
2006-06-14 04:35:00,1.7013,1.7013,1.7007,1.7009,681500000.0
2006-06-14 04:40:00,1.7012,1.7018,1.7012,1.7014,681500000.0
2006-06-14 04:45:00,1.7013,1.7014,1.701,1.701,408900000.0
2006-06-14 04:50:00,1.7008,1.7013,1.7007,1.7011,545200000.0
2006-06-14 04:55:00,1.7009,1.7012,1.7007,1.701,681500000.0
2006-06-14 05:00:00,1.7009,1.7012,1.7007,1.7009,681500000.0
2006-06-14 05:05:00,1.701,1.7016,1.701,1.7015,545200000.0
2006-06-14 05:10:00,1.7012,1.7014,1.701,1.7013,681500000.0
2006-06-14 05:15:00,1.7015,1.7015,1.7011,1.7015,545200000.0
2006-06-14 05:20:00,1.7016,1.7016,1.7008,1.701,545200000.0
2006-06-14 05:25:00,1.7009,1.7009,1.7003,1.7004,545200000.0
2006-06-14 05:30:00,1.7006,1.7006,1.7003,1.7005,408900000.0
2006-06-14 05:35:00,1.7003,1.7013,1.7003,1.7008,545200000.0
2006-06-14 05:40:00,1.7012,1.7013,1.7008,1.7012,681500000.0
2006-06-14 05:45:00,1.7013,1.7022,1.7011,1.7016,681500000.0
2006-06-14 05:50:00,1.7015,1.7016,1.7012,1.7012,681500000.0
2006-06-14 05:55:00,1.7013,1.7019,1.7011,1.7018,681500000.0
2006-06-14 06:00:00,1.7017,1.7024,1.7015,1.7021,681500000.0
2006-06-14 06:05:00,1.7023,1.7023,1.7018,1.7019,681500000.0
2006-06-14 06:10:00,1.7018,1.7028,1.7018,1.7026,681500000.0
2006-06-14 06:15:00,1.7025,1.7032,1.7023,1.703,681500000.0
2006-06-14 06:20:00,1.7032,1.7034,1.7025,1.7027,681500000.0
2006-06-14 06:25:00,1.7026,1.7031,1.7024,1.7025,681500000.0
2006-06-14 06:30:00,1.7024,1.7028,1.7022,1.7025,681500000.0
2006-06-14 06:35:00,1.7027,1.7027,1.702,1.7023,681500000.0
2006-06-14 06:40:00,1.7022,1.7025,1.7021,1.7022,681500000.0
2006-06-14 06:45:00,1.7021,1.7028,1.702,1.7027,681500000.0
2006-06-14 06:50:00,1.7028,1.7033,1.7025,1.7033,681500000.0
2006-06-14 06:55:00,1.7031,1.7032,1.7027,1.7031,681500000.0
2006-06-14 07:00:00,1.703,1.7037,1.703,1.7036,681500000.0
2006-06-14 07:05:00,1.7035,1.704,1.7035,1.7037,681500000.0
2006-06-14 07:10:00,1.7038,1.7039,1.7033,1.7036,681500000.0
2006-06-14 07:15:00,1.7035,1.7041,1.7033,1.7034,681500000.0
2006-06-14 07:20:00,1.7035,1.7039,1.7035,1.7039,681500000.0
2006-06-14 07:25:00,1.7038,1.704,1.7032,1.7033,681500000.0
2006-06-14 07:30:00,1.7029,1.7035,1.7028,1.7035,681500000.0
2006-06-14 07:35:00,1.7032,1.7034,1.703,1.7031,681500000.0
2006-06-14 07:40:00,1.703,1.7032,1.7027,1.703,681500000.0
2006-06-14 07:45:00,1.7028,1.703,1.7024,1.7026,681500000.0
2006-06-14 07:50:00,1.7028,1.7029,1.7024,1.7024,681500000.0
2006-06-14 07:55:00,1.7025,1.7025,1.7014,1.7014,681500000.0
2006-06-14 08:00:00,1.7015,1.7015,1.7009,1.701,681500000.0
2006-06-14 08:05:00,1.7014,1.7022,1.7012,1.702,681500000.0
2006-06-14 08:10:00,1.7019,1.7028,1.7018,1.7024,681500000.0
2006-06-14 08:15:00,1.7027,1.703,1.7021,1.7027,681500000.0
2006-06-14 08:20:00,1.7026,1.7029,1.7023,1.7025,681500000.0
2006-06-14 08:25:00,1.7026,1.703,1.7022,1.7024,681500000.0
2006-06-14 08:30:00,1.7023,1.7024,1.7017,1.702,681500000.0
2006-06-14 08:35:00,1.7021,1.7021,1.7018,1.7019,681500000.0
2006-06-14 08:40:00,1.7018,1.7024,1.7017,1.7022,681500000.0
2006-06-14 08:45:00,1.7023,1.7031,1.7023,1.7031,681500000.0
2006-06-14 08:50:00,1.7032,1.7032,1.7022,1.7022,545200000.0
2006-06-14 08:55:00,1.7025,1.7025,1.7013,1.7021,681500000.0
2006-06-14 09:00:00,1.702,1.7021,1.7017,1.7017,681500000.0
2006-06-14 09:05:00,1.7016,1.7022,1.7015,1.702,681500000.0
2006-06-14 09:10:00,1.7021,1.7025,1.7017,1.7023,681500000.0
2006-06-14 09:15:00,1.7024,1.7024,1.7022,1.7023,545200000.0
2006-06-14 09:20:00,1.7024,1.7028,1.7019,1.702,681500000.0
2006-06-14 09:25:00,1.7019,1.7023,1.7017,1.702,681500000.0
2006-06-14 09:30:00,1.7024,1.7028,1.7021,1.7024,681500000.0
2006-06-14 09:35:00,1.7031,1.7033,1.7023,1.7032,681500000.0
2006-06-14 09:40:00,1.7031,1.7033,1.7024,1.7024,681500000.0
2006-06-14 09:45:00,1.7023,1.7023,1.7004,1.7009,681500000.0
2006-06-14 09:50:00,1.7007,1.7012,1.7005,1.7005,681500000.0
2006-06-14 09:55:00,1.7006,1.7006,1.6993,1.7,681500000.0
2006-06-14 10:00:00,1.6999,1.6999,1.6988,1.6997,681500000.0
2006-06-14 10:05:00,1.7001,1.7004,1.7001,1.7002,545200000.0
2006-06-14 10:10:00,1.7003,1.7004,1.6998,1.7,681500000.0
2006-06-14 10:15:00,1.6999,1.7004,1.6997,1.6997,681500000.0
2006-06-14 10:20:00,1.6999,1.7005,1.6999,1.7005,681500000.0
2006-06-14 10:25:00,1.7004,1.7011,1.7002,1.7007,681500000.0
2006-06-14 10:30:00,1.701,1.7012,1.7006,1.7007,681500000.0
2006-06-14 10:35:00,1.7008,1.7008,1.7004,1.7008,681500000.0
2006-06-14 10:40:00,1.7009,1.7014,1.7005,1.7007,681500000.0
2006-06-14 10:45:00,1.7006,1.7013,1.7005,1.7012,681500000.0
2006-06-14 10:50:00,1.7014,1.7016,1.7005,1.7005,545200000.0
2006-06-14 10:55:00,1.7008,1.7011,1.7003,1.7005,681500000.0
2006-06-14 11:00:00,1.7008,1.7009,1.7,1.7002,681500000.0
2006-06-14 11:05:00,1.7003,1.7004,1.7001,1.7002,681500000.0
2006-06-14 11:10:00,1.7001,1.7002,1.6993,1.6996,681500000.0
2006-06-14 11:15:00,1.6995,1.6999,1.6995,1.6998,681500000.0
2006-06-14 11:20:00,1.6999,1.7,1.6995,1.6997,681500000.0
2006-06-14 11:25:00,1.6999,1.7007,1.6999,1.7006,681500000.0
2006-06-14 11:30:00,1.7007,1.7007,1.6994,1.6994,681500000.0
2006-06-14 11:35:00,1.6995,1.6996,1.6991,1.6994,681500000.0
2006-06-14 11:40:00,1.6992,1.6998,1.6992,1.6996,681500000.0
2006-06-14 11:45:00,1.7002,1.7004,1.6999,1.7002,681500000.0
2006-06-14 11:50:00,1.7001,1.7001,1.6993,1.6993,681500000.0
2006-06-14 11:55:00,1.6994,1.6998,1.6991,1.6997,681500000.0
2006-06-14 12:00:00,1.6998,1.7002,1.6997,1.7,681500000.0
2006-06-14 12:05:00,1.6999,1.7009,1.6999,1.7004,681500000.0
2006-06-14 12:10:00,1.7003,1.7007,1.6999,1.6999,681500000.0
2006-06-14 12:15:00,1.7,1.7003,1.6996,1.6996,681500000.0
2006-06-14 12:20:00,1.6999,1.7003,1.6996,1.6996,681500000.0
2006-06-14 12:25:00,1.6997,1.6997,1.6984,1.6984,681500000.0
2006-06-14 12:30:00,1.6986,1.7003,1.6986,1.7002,681500000.0
2006-06-14 12:35:00,1.7003,1.7004,1.6999,1.7003,681500000.0
2006-06-14 12:40:00,1.7002,1.7003,1.6994,1.6998,681500000.0
2006-06-14 12:45:00,1.6999,1.7,1.6995,1.6998,681500000.0
2006-06-14 12:50:00,1.6997,1.6999,1.6995,1.6996,681500000.0
2006-06-14 12:55:00,1.6995,1.7002,1.6994,1.7002,681500000.0
2006-06-14 13:00:00,1.7005,1.7012,1.7004,1.7008,681500000.0
2006-06-14 13:05:00,1.7007,1.7007,1.6996,1.6996,545200000.0
2006-06-14 13:10:00,1.6995,1.6999,1.6987,1.6989,681500000.0
2006-06-14 13:15:00,1.6992,1.6994,1.6992,1.6993,681500000.0
2006-06-14 13:20:00,1.6996,1.6998,1.6993,1.6993,545200000.0
2006-06-14 13:25:00,1.6994,1.6996,1.6992,1.6993,681500000.0
2006-06-14 13:30:00,1.6992,1.6994,1.6988,1.6993,681500000.0
2006-06-14 13:35:00,1.6995,1.7001,1.6993,1.6999,681500000.0
2006-06-14 13:40:00,1.6998,1.7008,1.6997,1.7006,681500000.0
2006-06-14 13:45:00,1.701,1.7013,1.7006,1.7006,681500000.0
2006-06-14 13:50:00,1.7005,1.7007,1.7002,1.7003,681500000.0
2006-06-14 13:55:00,1.7004,1.7004,1.6999,1.7001,681500000.0
2006-06-14 14:00:00,1.7,1.7005,1.6997,1.7005,681500000.0
2006-06-14 14:05:00,1.7004,1.7004,1.6995,1.6997,681500000.0
2006-06-14 14:10:00,1.6999,1.7,1.6996,1.6996,681500000.0
2006-06-14 14:15:00,1.6995,1.6999,1.6994,1.6998,681500000.0
2006-06-14 14:20:00,1.6996,1.7005,1.6996,1.7003,545200000.0
2006-06-14 14:25:00,1.7002,1.7017,1.7001,1.7017,681500000.0
2006-06-14 14:30:00,1.7011,1.7046,1.6998,1.7038,681500000.0
2006-06-14 14:35:00,1.704,1.7043,1.7037,1.7039,681500000.0
2006-06-14 14:40:00,1.7036,1.7046,1.7035,1.7042,681500000.0
2006-06-14 14:45:00,1.7041,1.7061,1.7041,1.706,681500000.0
2006-06-14 14:50:00,1.7059,1.7065,1.7053,1.7062,681500000.0
2006-06-14 14:55:00,1.7063,1.7064,1.7046,1.7052,681500000.0
2006-06-14 15:00:00,1.7053,1.706,1.7051,1.7054,681500000.0
2006-06-14 15:05:00,1.7056,1.7073,1.7056,1.7072,681500000.0
2006-06-14 15:10:00,1.7073,1.7073,1.7062,1.7068,681500000.0
2006-06-14 15:15:00,1.7072,1.708,1.7063,1.7063,681500000.0
2006-06-14 15:20:00,1.7062,1.7081,1.7062,1.7077,681500000.0
2006-06-14 15:25:00,1.7078,1.7089,1.7074,1.7077,681500000.0
2006-06-14 15:30:00,1.708,1.7086,1.708,1.7083,681500000.0
2006-06-14 15:35:00,1.7082,1.7084,1.7077,1.7077,681500000.0
2006-06-14 15:40:00,1.7079,1.7084,1.7077,1.7084,681500000.0
2006-06-14 15:45:00,1.7085,1.7085,1.7079,1.7079,681500000.0
2006-06-14 15:50:00,1.7082,1.7084,1.7076,1.7077,681500000.0
2006-06-14 15:55:00,1.7079,1.7083,1.707,1.7071,681500000.0
2006-06-14 16:00:00,1.707,1.7093,1.7068,1.7093,681500000.0
2006-06-14 16:05:00,1.7092,1.7092,1.7066,1.7066,681500000.0
2006-06-14 16:10:00,1.7065,1.7065,1.7054,1.7054,681500000.0
2006-06-14 16:15:00,1.7051,1.7062,1.7051,1.706,681500000.0
2006-06-14 16:20:00,1.7059,1.7065,1.7057,1.7059,681500000.0
2006-06-14 16:25:00,1.7057,1.7059,1.7051,1.7053,681500000.0
2006-06-14 16:30:00,1.7051,1.7059,1.705,1.7059,681500000.0
2006-06-14 16:35:00,1.7058,1.7058,1.7053,1.7056,681500000.0
2006-06-14 16:40:00,1.7055,1.7055,1.7048,1.7048,681500000.0
2006-06-14 16:45:00,1.705,1.705,1.7045,1.7048,681500000.0
2006-06-14 16:50:00,1.7051,1.7056,1.7051,1.7053,681500000.0
2006-06-14 16:55:00,1.7052,1.7059,1.705,1.7059,681500000.0
2006-06-14 17:00:00,1.706,1.7062,1.7048,1.705,681500000.0
2006-06-14 17:05:00,1.7054,1.7056,1.7049,1.7054,681500000.0
2006-06-14 17:10:00,1.7055,1.7064,1.7055,1.7062,681500000.0
2006-06-14 17:15:00,1.7065,1.7068,1.7063,1.7065,681500000.0
2006-06-14 17:20:00,1.7066,1.7066,1.706,1.7064,681500000.0
2006-06-14 17:25:00,1.7066,1.7073,1.7066,1.7069,681500000.0
2006-06-14 17:30:00,1.7071,1.7075,1.7066,1.7069,681500000.0
2006-06-14 17:35:00,1.7071,1.7075,1.7068,1.7075,681500000.0
2006-06-14 17:40:00,1.7076,1.7082,1.7072,1.7072,681500000.0
2006-06-14 17:45:00,1.7074,1.7074,1.7066,1.7071,681500000.0
2006-06-14 17:50:00,1.7073,1.7081,1.707,1.7078,681500000.0
2006-06-14 17:55:00,1.7081,1.7081,1.7075,1.7075,681500000.0
2006-06-14 18:00:00,1.7074,1.708,1.7074,1.7076,681500000.0
2006-06-14 18:05:00,1.7077,1.7078,1.7069,1.7073,681500000.0
2006-06-14 18:10:00,1.7076,1.709,1.7076,1.7082,681500000.0
2006-06-14 18:15:00,1.7085,1.7092,1.7079,1.7081,681500000.0
2006-06-14 18:20:00,1.7082,1.7085,1.708,1.7084,545200000.0
2006-06-14 18:25:00,1.7085,1.7089,1.7083,1.7088,681500000.0
2006-06-14 18:30:00,1.7093,1.7093,1.7087,1.7087,681500000.0
2006-06-14 18:35:00,1.7088,1.7092,1.7086,1.7087,681500000.0
2006-06-14 18:40:00,1.7088,1.7093,1.7088,1.7093,681500000.0
2006-06-14 18:45:00,1.7094,1.7097,1.7091,1.7093,681500000.0
2006-06-14 18:50:00,1.7091,1.7094,1.7089,1.7089,681500000.0
2006-06-14 18:55:00,1.7092,1.7094,1.709,1.709,681500000.0
2006-06-14 19:00:00,1.7091,1.7092,1.7087,1.7089,681500000.0
2006-06-14 19:05:00,1.709,1.7091,1.7087,1.7089,681500000.0
2006-06-14 19:10:00,1.709,1.7092,1.7087,1.7089,545200000.0
2006-06-14 19:15:00,1.7087,1.7088,1.7084,1.7086,681500000.0
2006-06-14 19:20:00,1.7084,1.7087,1.7081,1.7085,681500000.0
2006-06-14 19:25:00,1.7086,1.7106,1.7085,1.71,681500000.0
2006-06-14 19:30:00,1.7098,1.7101,1.7094,1.7095,681500000.0
2006-06-14 19:35:00,1.7097,1.7109,1.7097,1.7108,681500000.0
2006-06-14 19:40:00,1.7109,1.7111,1.7106,1.7109,681500000.0
2006-06-14 19:45:00,1.7108,1.7114,1.7106,1.7106,681500000.0
2006-06-14 19:50:00,1.7107,1.7108,1.7101,1.7101,545200000.0
2006-06-14 19:55:00,1.71,1.7106,1.7097,1.7106,681500000.0
2006-06-14 20:00:00,1.7105,1.7105,1.7095,1.7098,681500000.0
2006-06-14 20:05:00,1.7097,1.7099,1.7093,1.7093,681500000.0
2006-06-14 20:10:00,1.7094,1.7095,1.7092,1.7093,681500000.0
2006-06-14 20:15:00,1.7095,1.7107,1.7095,1.7105,545200000.0
2006-06-14 20:20:00,1.7107,1.7107,1.7102,1.7102,681500000.0
2006-06-14 20:25:00,1.7101,1.7101,1.7099,1.7101,681500000.0
2006-06-14 20:30:00,1.7104,1.7104,1.7099,1.7103,545200000.0
2006-06-14 20:35:00,1.7104,1.7113,1.7104,1.7106,681500000.0
2006-06-14 20:40:00,1.7108,1.7108,1.7104,1.7104,681500000.0
2006-06-14 20:45:00,1.7102,1.7112,1.7102,1.7111,681500000.0
2006-06-14 20:50:00,1.711,1.7113,1.7108,1.7108,545200000.0
2006-06-14 20:55:00,1.7107,1.7121,1.7103,1.7116,681500000.0
2006-06-14 21:00:00,1.7117,1.7117,1.7108,1.7111,681500000.0
2006-06-14 21:05:00,1.7112,1.7123,1.7112,1.7119,681500000.0
2006-06-14 21:10:00,1.712,1.7121,1.7117,1.712,545200000.0
2006-06-14 21:15:00,1.7121,1.7121,1.7118,1.7119,681500000.0
2006-06-14 21:20:00,1.7118,1.7119,1.7113,1.7114,545200000.0
2006-06-14 21:25:00,1.7116,1.7116,1.7108,1.7114,545200000.0
2006-06-14 21:30:00,1.7113,1.7115,1.711,1.7114,681500000.0
2006-06-14 21:35:00,1.7113,1.7115,1.7112,1.7114,545200000.0
2006-06-14 21:40:00,1.7113,1.712,1.7113,1.7116,681500000.0
2006-06-14 21:45:00,1.7117,1.7117,1.7111,1.7113,681500000.0
2006-06-14 21:50:00,1.7112,1.7115,1.7104,1.7104,681500000.0
2006-06-14 21:55:00,1.7103,1.7103,1.7097,1.7097,681500000.0
2006-06-14 22:00:00,1.7102,1.7105,1.7097,1.7104,681500000.0
2006-06-14 22:05:00,1.7105,1.7105,1.7097,1.7099,681500000.0
2006-06-14 22:10:00,1.7097,1.7098,1.7095,1.7095,545200000.0
2006-06-14 22:15:00,1.7096,1.7102,1.7096,1.7102,545200000.0
2006-06-14 22:20:00,1.7101,1.7102,1.7098,1.7098,545200000.0
2006-06-14 22:25:00,1.7095,1.7101,1.7095,1.7101,545200000.0
2006-06-14 22:30:00,1.71,1.7101,1.7097,1.7097,545200000.0
2006-06-14 22:35:00,1.7096,1.7103,1.7096,1.7098,681500000.0
2006-06-14 22:40:00,1.7101,1.7101,1.7095,1.7098,545200000.0
2006-06-14 22:45:00,1.7099,1.7103,1.7098,1.7102,681500000.0
2006-06-14 22:50:00,1.7103,1.7103,1.7096,1.7096,545200000.0
2006-06-14 22:55:00,1.7092,1.7093,1.7084,1.7087,681500000.0
2006-06-14 23:00:00,1.7086,1.7091,1.7085,1.7088,681500000.0
2006-06-14 23:05:00,1.7093,1.7098,1.7093,1.7098,545200000.0
2006-06-14 23:10:00,1.7097,1.7104,1.7094,1.7102,545200000.0
2006-06-14 23:15:00,1.7101,1.7101,1.7098,1.7099,545200000.0
2006-06-14 23:20:00,1.71,1.71,1.7098,1.7098,545200000.0
2006-06-14 23:25:00,1.7099,1.71,1.7094,1.7094,545200000.0
2006-06-14 23:30:00,1.7095,1.7095,1.7091,1.7094,545200000.0
2006-06-14 23:35:00,1.7095,1.7095,1.7092,1.7092,545200000.0
2006-06-14 23:40:00,1.7093,1.7096,1.7088,1.7095,681500000.0
2006-06-14 23:45:00,1.7096,1.7098,1.7095,1.7097,681500000.0
2006-06-14 23:50:00,1.7098,1.7098,1.7084,1.7084,681500000.0
2006-06-14 23:55:00,1.7083,1.7088,1.7076,1.7077,681500000.0
2006-06-15 00:00:00,1.7078,1.7086,1.7077,1.7084,681500000.0
2006-06-15 00:05:00,1.7083,1.7085,1.7081,1.7085,681500000.0
2006-06-15 00:10:00,1.7081,1.7086,1.7081,1.7085,681500000.0
2006-06-15 00:15:00,1.7088,1.7093,1.7085,1.7089,681500000.0
2006-06-15 00:20:00,1.7093,1.7104,1.7091,1.7102,681500000.0
2006-06-15 00:25:00,1.7101,1.7101,1.7091,1.7092,681500000.0
2006-06-15 00:30:00,1.7093,1.7094,1.7091,1.7094,408900000.0
2006-06-15 00:35:00,1.7091,1.7091,1.7083,1.7088,681500000.0
2006-06-15 00:40:00,1.7087,1.7089,1.7086,1.7087,545200000.0
2006-06-15 00:45:00,1.7086,1.7088,1.7083,1.7083,681500000.0
2006-06-15 00:50:00,1.7086,1.7087,1.7083,1.7084,681500000.0
2006-06-15 00:55:00,1.7082,1.7093,1.7082,1.7085,681500000.0
2006-06-15 01:00:00,1.7086,1.7096,1.7085,1.7094,681500000.0
2006-06-15 01:05:00,1.7096,1.7096,1.7085,1.7087,681500000.0
2006-06-15 01:10:00,1.7088,1.7094,1.7087,1.7091,681500000.0
2006-06-15 01:15:00,1.709,1.7096,1.709,1.7092,681500000.0
2006-06-15 01:20:00,1.7091,1.7092,1.7082,1.7083,681500000.0
2006-06-15 01:25:00,1.7084,1.7088,1.7082,1.7087,545200000.0
2006-06-15 01:30:00,1.7088,1.7088,1.7084,1.7086,681500000.0
2006-06-15 01:35:00,1.709,1.709,1.7086,1.7087,681500000.0
2006-06-15 01:40:00,1.7088,1.7089,1.7086,1.7089,681500000.0
2006-06-15 01:45:00,1.7091,1.7091,1.7085,1.7087,408900000.0
2006-06-15 01:50:00,1.7088,1.709,1.7085,1.7086,681500000.0
2006-06-15 01:55:00,1.7085,1.709,1.7085,1.709,681500000.0
2006-06-15 02:00:00,1.7089,1.7095,1.7088,1.7092,545200000.0
2006-06-15 02:05:00,1.709,1.7091,1.7083,1.7088,681500000.0
2006-06-15 02:10:00,1.7089,1.7091,1.7086,1.7087,681500000.0
2006-06-15 02:15:00,1.7085,1.7087,1.7083,1.7085,681500000.0
2006-06-15 02:20:00,1.7086,1.7092,1.7084,1.7088,681500000.0
2006-06-15 02:25:00,1.7087,1.7087,1.7084,1.7084,681500000.0
2006-06-15 02:30:00,1.7085,1.7093,1.7085,1.709,681500000.0
2006-06-15 02:35:00,1.7091,1.7095,1.7088,1.7088,681500000.0
2006-06-15 02:40:00,1.7091,1.7093,1.7088,1.7091,545200000.0
2006-06-15 02:45:00,1.7089,1.7094,1.7087,1.7093,681500000.0
2006-06-15 02:50:00,1.7092,1.7096,1.7091,1.7093,681500000.0
2006-06-15 02:55:00,1.7094,1.7095,1.7089,1.7093,681500000.0
2006-06-15 03:00:00,1.7092,1.7099,1.7092,1.7099,681500000.0
2006-06-15 03:05:00,1.7098,1.7099,1.7095,1.7097,681500000.0
2006-06-15 03:10:00,1.7096,1.7098,1.7087,1.7087,681500000.0
2006-06-15 03:15:00,1.7091,1.7091,1.7088,1.7089,681500000.0
2006-06-15 03:20:00,1.7092,1.7103,1.7092,1.7101,681500000.0
2006-06-15 03:25:00,1.71,1.7108,1.71,1.7103,681500000.0
2006-06-15 03:30:00,1.7101,1.7108,1.71,1.7103,681500000.0
2006-06-15 03:35:00,1.7102,1.7104,1.7098,1.7103,545200000.0
2006-06-15 03:40:00,1.7101,1.7105,1.7101,1.7103,681500000.0
2006-06-15 03:45:00,1.7101,1.7104,1.7101,1.7101,408900000.0
2006-06-15 03:50:00,1.7102,1.7102,1.7096,1.7101,681500000.0
2006-06-15 03:55:00,1.7102,1.7104,1.71,1.7103,681500000.0
2006-06-15 04:00:00,1.7104,1.7109,1.7102,1.7107,681500000.0
2006-06-15 04:05:00,1.7106,1.7108,1.7104,1.7108,545200000.0
2006-06-15 04:10:00,1.7106,1.7107,1.7103,1.7106,681500000.0
2006-06-15 04:15:00,1.7105,1.7109,1.7104,1.7107,681500000.0
2006-06-15 04:20:00,1.7106,1.7108,1.7106,1.7108,681500000.0
2006-06-15 04:25:00,1.7107,1.7109,1.7105,1.7108,681500000.0
2006-06-15 04:30:00,1.7107,1.7108,1.7105,1.7105,681500000.0
2006-06-15 04:35:00,1.7106,1.7106,1.7099,1.71,681500000.0
2006-06-15 04:40:00,1.7098,1.71,1.7091,1.7091,681500000.0
2006-06-15 04:45:00,1.7093,1.7093,1.7089,1.7089,545200000.0
2006-06-15 04:50:00,1.709,1.709,1.7083,1.7085,545200000.0
2006-06-15 04:55:00,1.7086,1.709,1.7086,1.7087,681500000.0
2006-06-15 05:00:00,1.7085,1.7088,1.7085,1.7088,545200000.0
2006-06-15 05:05:00,1.7087,1.7088,1.7085,1.7085,681500000.0
2006-06-15 05:10:00,1.7086,1.709,1.7085,1.7088,681500000.0
2006-06-15 05:15:00,1.7087,1.7089,1.7085,1.7085,545200000.0
2006-06-15 05:20:00,1.7086,1.7098,1.7085,1.7098,681500000.0
2006-06-15 05:25:00,1.7097,1.7097,1.7094,1.7094,681500000.0
2006-06-15 05:30:00,1.7093,1.7093,1.7086,1.7086,681500000.0
2006-06-15 05:35:00,1.7088,1.7089,1.7082,1.7084,681500000.0
2006-06-15 05:40:00,1.7085,1.7087,1.7082,1.7082,408900000.0
2006-06-15 05:45:00,1.7083,1.7084,1.7081,1.7083,545200000.0
2006-06-15 05:50:00,1.7084,1.7084,1.7079,1.7079,545200000.0
2006-06-15 05:55:00,1.7081,1.7084,1.708,1.7081,681500000.0
2006-06-15 06:00:00,1.7085,1.7085,1.708,1.7081,681500000.0
2006-06-15 06:05:00,1.708,1.7084,1.708,1.7084,681500000.0
2006-06-15 06:10:00,1.7081,1.7084,1.7075,1.7084,681500000.0
2006-06-15 06:15:00,1.7083,1.7086,1.7081,1.7084,545200000.0
2006-06-15 06:20:00,1.7083,1.7084,1.7079,1.708,681500000.0
2006-06-15 06:25:00,1.7084,1.7086,1.7081,1.7084,681500000.0
2006-06-15 06:30:00,1.7086,1.7086,1.7082,1.7082,545200000.0
2006-06-15 06:35:00,1.7083,1.7083,1.7079,1.7079,545200000.0
2006-06-15 06:40:00,1.708,1.7083,1.708,1.7081,545200000.0
2006-06-15 06:45:00,1.708,1.7081,1.7074,1.7075,681500000.0
2006-06-15 06:50:00,1.708,1.708,1.7076,1.7078,681500000.0
2006-06-15 06:55:00,1.7076,1.7078,1.7067,1.7068,681500000.0
2006-06-15 07:00:00,1.7069,1.7072,1.7063,1.7069,681500000.0
2006-06-15 07:05:00,1.707,1.7074,1.707,1.7072,681500000.0
2006-06-15 07:10:00,1.7071,1.708,1.7071,1.7079,681500000.0
2006-06-15 07:15:00,1.7078,1.7084,1.7076,1.7076,681500000.0
2006-06-15 07:20:00,1.7077,1.708,1.7071,1.7078,681500000.0
2006-06-15 07:25:00,1.7077,1.7079,1.7076,1.7079,681500000.0
2006-06-15 07:30:00,1.7078,1.7079,1.7076,1.7076,681500000.0
2006-06-15 07:35:00,1.7078,1.708,1.7076,1.7079,681500000.0
2006-06-15 07:40:00,1.7077,1.7081,1.7076,1.7076,681500000.0
2006-06-15 07:45:00,1.7079,1.7082,1.7072,1.7072,681500000.0
2006-06-15 07:50:00,1.7076,1.7084,1.7076,1.7079,681500000.0
2006-06-15 07:55:00,1.708,1.708,1.7073,1.7076,681500000.0
2006-06-15 08:00:00,1.7075,1.7077,1.7073,1.7075,681500000.0
2006-06-15 08:05:00,1.7077,1.7084,1.7075,1.7081,681500000.0
2006-06-15 08:10:00,1.7084,1.7084,1.7074,1.7076,681500000.0
2006-06-15 08:15:00,1.7075,1.7078,1.7075,1.7077,681500000.0
2006-06-15 08:20:00,1.7078,1.7079,1.7075,1.7075,681500000.0
2006-06-15 08:25:00,1.7077,1.7079,1.7074,1.7075,681500000.0
2006-06-15 08:30:00,1.7076,1.7076,1.7073,1.7073,408900000.0
2006-06-15 08:35:00,1.7076,1.7077,1.7073,1.7075,545200000.0
2006-06-15 08:40:00,1.7074,1.7077,1.7074,1.7077,545200000.0
2006-06-15 08:45:00,1.708,1.7082,1.7077,1.7078,681500000.0
2006-06-15 08:50:00,1.708,1.708,1.707,1.707,681500000.0
2006-06-15 08:55:00,1.7073,1.7078,1.7067,1.7067,681500000.0
2006-06-15 09:00:00,1.7066,1.7068,1.706,1.706,681500000.0
2006-06-15 09:05:00,1.7064,1.7064,1.706,1.7062,681500000.0
2006-06-15 09:10:00,1.7061,1.7067,1.7059,1.7063,681500000.0
2006-06-15 09:15:00,1.7062,1.7064,1.7056,1.7063,681500000.0
2006-06-15 09:20:00,1.7064,1.7064,1.7054,1.7054,681500000.0
2006-06-15 09:25:00,1.7056,1.7057,1.7049,1.7052,681500000.0
2006-06-15 09:30:00,1.7054,1.7056,1.7051,1.7055,681500000.0
2006-06-15 09:35:00,1.7054,1.7055,1.7047,1.7047,681500000.0
2006-06-15 09:40:00,1.7049,1.7053,1.7047,1.7052,681500000.0
2006-06-15 09:45:00,1.7051,1.7056,1.7048,1.7055,681500000.0
2006-06-15 09:50:00,1.7053,1.7057,1.7053,1.7056,681500000.0
2006-06-15 09:55:00,1.7058,1.706,1.7051,1.7058,681500000.0
2006-06-15 10:00:00,1.7059,1.7064,1.7057,1.7064,681500000.0
2006-06-15 10:05:00,1.7065,1.7065,1.7061,1.7065,545200000.0
2006-06-15 10:10:00,1.7066,1.7066,1.7058,1.7058,681500000.0
2006-06-15 10:15:00,1.7057,1.7057,1.7053,1.7056,681500000.0
2006-06-15 10:20:00,1.7057,1.7057,1.7043,1.7045,681500000.0
2006-06-15 10:25:00,1.7047,1.7047,1.7036,1.7046,681500000.0
2006-06-15 10:30:00,1.7045,1.7047,1.7042,1.7043,545200000.0
2006-06-15 10:35:00,1.7041,1.7049,1.7041,1.7046,681500000.0
2006-06-15 10:40:00,1.7045,1.7049,1.7042,1.7045,681500000.0
2006-06-15 10:45:00,1.7044,1.705,1.7043,1.7049,681500000.0
2006-06-15 10:50:00,1.705,1.7053,1.7045,1.7051,681500000.0
2006-06-15 10:55:00,1.7048,1.7055,1.7048,1.7053,681500000.0
2006-06-15 11:00:00,1.7052,1.7055,1.7048,1.7054,681500000.0
2006-06-15 11:05:00,1.7053,1.7058,1.7046,1.7057,681500000.0
2006-06-15 11:10:00,1.7058,1.7058,1.7047,1.7047,681500000.0
2006-06-15 11:15:00,1.7051,1.7054,1.7051,1.7053,681500000.0
2006-06-15 11:20:00,1.7051,1.7052,1.7048,1.7049,681500000.0
2006-06-15 11:25:00,1.7048,1.7052,1.7046,1.7052,681500000.0
2006-06-15 11:30:00,1.7051,1.7056,1.7046,1.7055,545200000.0
2006-06-15 11:35:00,1.7056,1.7064,1.7054,1.7063,681500000.0
2006-06-15 11:40:00,1.7065,1.7065,1.7056,1.706,681500000.0
2006-06-15 11:45:00,1.7065,1.7068,1.7061,1.7061,681500000.0
2006-06-15 11:50:00,1.7062,1.7064,1.7053,1.7056,681500000.0
2006-06-15 11:55:00,1.7057,1.7064,1.7054,1.7064,681500000.0
2006-06-15 12:00:00,1.7063,1.7071,1.7061,1.707,681500000.0
2006-06-15 12:05:00,1.7074,1.7074,1.7066,1.7069,681500000.0
2006-06-15 12:10:00,1.7068,1.7071,1.7066,1.7069,681500000.0
2006-06-15 12:15:00,1.7071,1.7071,1.7064,1.7064,681500000.0
2006-06-15 12:20:00,1.7065,1.7066,1.7063,1.7066,681500000.0
2006-06-15 12:25:00,1.7064,1.7065,1.706,1.7064,681500000.0
2006-06-15 12:30:00,1.7063,1.7064,1.7061,1.7061,545200000.0
2006-06-15 12:35:00,1.7062,1.7063,1.7059,1.7061,545200000.0
2006-06-15 12:40:00,1.7064,1.7068,1.7061,1.7067,681500000.0
2006-06-15 12:45:00,1.7068,1.7079,1.7068,1.7074,681500000.0
2006-06-15 12:50:00,1.7072,1.7075,1.7063,1.7063,681500000.0
2006-06-15 12:55:00,1.7064,1.7064,1.7057,1.7058,681500000.0
2006-06-15 13:00:00,1.7057,1.7059,1.7054,1.7056,681500000.0
2006-06-15 13:05:00,1.7057,1.7064,1.7057,1.7059,681500000.0
2006-06-15 13:10:00,1.7058,1.7064,1.7056,1.7059,681500000.0
2006-06-15 13:15:00,1.7058,1.7058,1.705,1.7055,681500000.0
2006-06-15 13:20:00,1.7056,1.7059,1.7053,1.7057,681500000.0
2006-06-15 13:25:00,1.7056,1.7058,1.7053,1.7056,681500000.0
2006-06-15 13:30:00,1.7058,1.7058,1.7053,1.7053,681500000.0
2006-06-15 13:35:00,1.7051,1.7057,1.7049,1.7057,681500000.0
2006-06-15 13:40:00,1.7056,1.706,1.7056,1.7058,681500000.0
2006-06-15 13:45:00,1.7063,1.7063,1.7056,1.7059,681500000.0
2006-06-15 13:50:00,1.7055,1.7067,1.7051,1.7067,681500000.0
2006-06-15 13:55:00,1.7068,1.7072,1.7066,1.7066,681500000.0
2006-06-15 14:00:00,1.7061,1.7079,1.7061,1.7079,681500000.0
2006-06-15 14:05:00,1.7082,1.7082,1.7073,1.7078,545200000.0
2006-06-15 14:10:00,1.7077,1.7082,1.7074,1.7074,681500000.0
2006-06-15 14:15:00,1.7075,1.7079,1.707,1.7078,681500000.0
2006-06-15 14:20:00,1.7079,1.7086,1.7077,1.7078,681500000.0
2006-06-15 14:25:00,1.708,1.7089,1.7077,1.7087,681500000.0
2006-06-15 14:30:00,1.7089,1.709,1.7059,1.7059,681500000.0
2006-06-15 14:35:00,1.7058,1.7059,1.7052,1.7059,681500000.0
2006-06-15 14:40:00,1.7058,1.7068,1.7058,1.7061,681500000.0
2006-06-15 14:45:00,1.7063,1.7078,1.7063,1.7075,681500000.0
2006-06-15 14:50:00,1.7077,1.708,1.7075,1.7076,681500000.0
2006-06-15 14:55:00,1.7081,1.7087,1.708,1.7083,681500000.0
2006-06-15 15:00:00,1.7087,1.7113,1.7073,1.7092,681500000.0
2006-06-15 15:05:00,1.7091,1.7099,1.7089,1.7091,681500000.0
2006-06-15 15:10:00,1.7089,1.7089,1.7076,1.7076,681500000.0
2006-06-15 15:15:00,1.7075,1.7086,1.7071,1.7082,681500000.0
2006-06-15 15:20:00,1.7084,1.7094,1.7083,1.709,681500000.0
2006-06-15 15:25:00,1.7089,1.7097,1.7089,1.7092,681500000.0
2006-06-15 15:30:00,1.7091,1.7091,1.7084,1.7087,681500000.0
2006-06-15 15:35:00,1.7088,1.7092,1.7087,1.7088,681500000.0
2006-06-15 15:40:00,1.709,1.7095,1.709,1.7093,545200000.0
2006-06-15 15:45:00,1.7092,1.7095,1.7092,1.7093,545200000.0
2006-06-15 15:50:00,1.7094,1.71,1.7093,1.71,545200000.0
2006-06-15 15:55:00,1.7099,1.7105,1.7097,1.7104,545200000.0
2006-06-15 16:00:00,1.7107,1.7113,1.7102,1.7104,681500000.0
2006-06-15 16:05:00,1.7107,1.7108,1.7102,1.7106,681500000.0
2006-06-15 16:10:00,1.7108,1.7113,1.7107,1.7109,681500000.0
2006-06-15 16:15:00,1.7108,1.7108,1.7103,1.7103,681500000.0
2006-06-15 16:20:00,1.7106,1.7114,1.7106,1.7114,681500000.0
2006-06-15 16:25:00,1.7115,1.7118,1.7112,1.7115,681500000.0
2006-06-15 16:30:00,1.7116,1.7117,1.7112,1.7115,681500000.0
2006-06-15 16:35:00,1.7114,1.7115,1.7109,1.7112,681500000.0
2006-06-15 16:40:00,1.7109,1.7111,1.7108,1.7109,681500000.0
2006-06-15 16:45:00,1.7111,1.7111,1.7101,1.7101,681500000.0
2006-06-15 16:50:00,1.7104,1.7105,1.7101,1.7101,681500000.0
2006-06-15 16:55:00,1.71,1.7104,1.7096,1.7102,681500000.0
2006-06-15 17:00:00,1.7104,1.7106,1.7099,1.7104,545200000.0
2006-06-15 17:05:00,1.7105,1.7112,1.7102,1.7108,681500000.0
2006-06-15 17:10:00,1.7107,1.7113,1.7104,1.7111,681500000.0
2006-06-15 17:15:00,1.711,1.7115,1.7108,1.7113,681500000.0
2006-06-15 17:20:00,1.7114,1.7116,1.7111,1.7112,681500000.0
2006-06-15 17:25:00,1.7111,1.7117,1.7107,1.7112,681500000.0
2006-06-15 17:30:00,1.7113,1.7113,1.7103,1.7103,681500000.0
2006-06-15 17:35:00,1.7107,1.7107,1.7097,1.7097,681500000.0
2006-06-15 17:40:00,1.7096,1.7099,1.7095,1.7099,681500000.0
2006-06-15 17:45:00,1.7102,1.7103,1.7098,1.71,681500000.0
2006-06-15 17:50:00,1.7099,1.71,1.7092,1.7095,681500000.0
2006-06-15 17:55:00,1.7096,1.7101,1.7092,1.7095,681500000.0
2006-06-15 18:00:00,1.7094,1.7102,1.7093,1.7101,681500000.0
2006-06-15 18:05:00,1.7099,1.7103,1.7096,1.71,681500000.0
2006-06-15 18:10:00,1.7103,1.7103,1.7095,1.7097,681500000.0
2006-06-15 18:15:00,1.7098,1.7103,1.7098,1.7102,681500000.0
2006-06-15 18:20:00,1.7101,1.7101,1.7093,1.7094,681500000.0
2006-06-15 18:25:00,1.7096,1.7098,1.7089,1.7098,681500000.0
2006-06-15 18:30:00,1.7097,1.71,1.7094,1.7099,545200000.0
2006-06-15 18:35:00,1.71,1.7106,1.71,1.7102,681500000.0
2006-06-15 18:40:00,1.71,1.7102,1.7094,1.7096,681500000.0
2006-06-15 18:45:00,1.7095,1.7096,1.7091,1.7091,545200000.0
2006-06-15 18:50:00,1.709,1.7094,1.709,1.7094,681500000.0
2006-06-15 18:55:00,1.7093,1.7098,1.7092,1.7094,681500000.0
2006-06-15 19:00:00,1.7093,1.7097,1.7091,1.7096,681500000.0
2006-06-15 19:05:00,1.7095,1.7099,1.7094,1.7099,681500000.0
2006-06-15 19:10:00,1.7103,1.7105,1.7101,1.7103,681500000.0
2006-06-15 19:15:00,1.7104,1.7105,1.7097,1.7098,681500000.0
2006-06-15 19:20:00,1.7097,1.7097,1.7088,1.7089,681500000.0
2006-06-15 19:25:00,1.7092,1.7094,1.7091,1.7093,408900000.0
2006-06-15 19:30:00,1.7092,1.7101,1.7092,1.7098,545200000.0
2006-06-15 19:35:00,1.7097,1.7097,1.7094,1.7095,545200000.0
2006-06-15 19:40:00,1.7094,1.7096,1.7091,1.7094,681500000.0
2006-06-15 19:45:00,1.7096,1.7099,1.7095,1.7096,681500000.0
2006-06-15 19:50:00,1.7097,1.7097,1.7092,1.7092,545200000.0
2006-06-15 19:55:00,1.7093,1.7093,1.7086,1.7086,681500000.0
2006-06-15 20:00:00,1.7085,1.7085,1.7078,1.7078,681500000.0
2006-06-15 20:05:00,1.7079,1.7081,1.7078,1.7078,681500000.0
2006-06-15 20:10:00,1.7082,1.7082,1.7079,1.7082,681500000.0
2006-06-15 20:15:00,1.708,1.708,1.7074,1.7076,681500000.0
2006-06-15 20:20:00,1.7075,1.7075,1.7071,1.7071,545200000.0
2006-06-15 20:25:00,1.7072,1.7072,1.7023,1.7023,681500000.0
2006-06-15 20:30:00,1.7024,1.7037,1.7009,1.7032,681500000.0
2006-06-15 20:35:00,1.703,1.703,1.7007,1.7015,681500000.0
2006-06-15 20:40:00,1.7018,1.7024,1.7016,1.7019,681500000.0
2006-06-15 20:45:00,1.7018,1.7025,1.7018,1.7025,681500000.0
2006-06-15 20:50:00,1.7023,1.7025,1.702,1.7021,681500000.0
2006-06-15 20:55:00,1.7023,1.7024,1.7014,1.7018,681500000.0
2006-06-15 21:00:00,1.7017,1.7022,1.7017,1.702,681500000.0
2006-06-15 21:05:00,1.7019,1.7024,1.7019,1.702,681500000.0
2006-06-15 21:10:00,1.7021,1.7023,1.7018,1.7019,545200000.0
2006-06-15 21:15:00,1.7021,1.7022,1.7017,1.7018,681500000.0
2006-06-15 21:20:00,1.7017,1.702,1.7017,1.7018,545200000.0
2006-06-15 21:25:00,1.7017,1.702,1.7017,1.7017,681500000.0
2006-06-15 21:30:00,1.7019,1.7021,1.7017,1.702,681500000.0
2006-06-15 21:35:00,1.7019,1.7022,1.7013,1.7014,681500000.0
2006-06-15 21:40:00,1.7013,1.7013,1.7,1.7,681500000.0
2006-06-15 21:45:00,1.6997,1.7,1.6989,1.6991,545200000.0
2006-06-15 21:50:00,1.6994,1.7001,1.6992,1.7001,681500000.0
2006-06-15 21:55:00,1.7003,1.7004,1.6997,1.6997,681500000.0
2006-06-15 22:00:00,1.6994,1.7003,1.6994,1.7002,681500000.0
2006-06-15 22:05:00,1.7001,1.7007,1.6999,1.7006,681500000.0
2006-06-15 22:10:00,1.7007,1.7015,1.7006,1.7013,681500000.0
2006-06-15 22:15:00,1.7012,1.7014,1.7009,1.7012,681500000.0
2006-06-15 22:20:00,1.7013,1.7015,1.7011,1.7011,681500000.0
2006-06-15 22:25:00,1.7012,1.7012,1.7005,1.7005,681500000.0
2006-06-15 22:30:00,1.7004,1.7004,1.7,1.7,545200000.0
2006-06-15 22:35:00,1.6999,1.7007,1.6998,1.7005,681500000.0
2006-06-15 22:40:00,1.7003,1.7009,1.7001,1.7007,681500000.0
2006-06-15 22:45:00,1.7006,1.7013,1.7005,1.7013,681500000.0
2006-06-15 22:50:00,1.7012,1.7012,1.7005,1.7007,681500000.0
2006-06-15 22:55:00,1.7006,1.7006,1.7004,1.7005,681500000.0
2006-06-15 23:00:00,1.7,1.7011,1.7,1.7004,681500000.0
2006-06-15 23:05:00,1.7002,1.7008,1.7002,1.7007,681500000.0
2006-06-15 23:10:00,1.7009,1.7011,1.7006,1.7009,681500000.0
2006-06-15 23:15:00,1.7012,1.7014,1.7007,1.7013,681500000.0
2006-06-15 23:20:00,1.7015,1.7017,1.7013,1.7014,681500000.0
2006-06-15 23:25:00,1.7015,1.7015,1.7006,1.701,681500000.0
2006-06-15 23:30:00,1.7009,1.701,1.7007,1.7009,681500000.0
2006-06-15 23:35:00,1.7008,1.701,1.7002,1.7007,545200000.0
2006-06-15 23:40:00,1.7009,1.7011,1.7009,1.7009,545200000.0
2006-06-15 23:45:00,1.7011,1.7018,1.7007,1.7016,681500000.0
2006-06-15 23:50:00,1.7012,1.7015,1.7011,1.7013,681500000.0
2006-06-15 23:55:00,1.7014,1.7014,1.7008,1.7013,681500000.0
2006-06-16 00:00:00,1.7014,1.702,1.7014,1.7017,681500000.0
2006-06-16 00:05:00,1.7019,1.7019,1.7011,1.7013,681500000.0
2006-06-16 00:10:00,1.7012,1.7014,1.7009,1.7013,681500000.0
2006-06-16 00:15:00,1.7018,1.7018,1.7014,1.7015,681500000.0
2006-06-16 00:20:00,1.7018,1.7018,1.7013,1.7017,681500000.0
2006-06-16 00:25:00,1.7018,1.7021,1.7017,1.702,681500000.0
2006-06-16 00:30:00,1.7019,1.7019,1.7013,1.7013,681500000.0
2006-06-16 00:35:00,1.7012,1.7012,1.7005,1.7005,681500000.0
2006-06-16 00:40:00,1.7007,1.7008,1.7005,1.7007,681500000.0
2006-06-16 00:45:00,1.7008,1.7009,1.7005,1.7006,681500000.0
2006-06-16 00:50:00,1.7004,1.7011,1.7004,1.7009,681500000.0
2006-06-16 00:55:00,1.7011,1.702,1.7011,1.7018,681500000.0
2006-06-16 01:00:00,1.7017,1.7022,1.7011,1.7011,681500000.0
2006-06-16 01:05:00,1.7013,1.7013,1.7006,1.7012,681500000.0
2006-06-16 01:10:00,1.7013,1.702,1.7013,1.7018,681500000.0
2006-06-16 01:15:00,1.7017,1.7019,1.7016,1.7017,681500000.0
2006-06-16 01:20:00,1.702,1.702,1.7017,1.7017,408900000.0
2006-06-16 01:25:00,1.7018,1.702,1.7016,1.7017,681500000.0
2006-06-16 01:30:00,1.7022,1.7026,1.7019,1.7024,545200000.0
2006-06-16 01:35:00,1.7022,1.7024,1.7019,1.7023,681500000.0
2006-06-16 01:40:00,1.7021,1.7031,1.7021,1.7031,545200000.0
2006-06-16 01:45:00,1.703,1.7031,1.7024,1.7024,681500000.0
2006-06-16 01:50:00,1.7023,1.7023,1.7013,1.7016,545200000.0
2006-06-16 01:55:00,1.7017,1.7018,1.7013,1.7014,545200000.0
2006-06-16 02:00:00,1.7016,1.7016,1.701,1.701,681500000.0
2006-06-16 02:05:00,1.7011,1.7015,1.7004,1.7005,681500000.0
2006-06-16 02:10:00,1.7006,1.7008,1.7001,1.7002,681500000.0
2006-06-16 02:15:00,1.7,1.7002,1.6997,1.6999,681500000.0
2006-06-16 02:20:00,1.6998,1.7004,1.6994,1.7004,545200000.0
2006-06-16 02:25:00,1.7005,1.7012,1.7005,1.7008,681500000.0
2006-06-16 02:30:00,1.7011,1.7011,1.6999,1.7003,681500000.0
2006-06-16 02:35:00,1.7002,1.7009,1.7,1.7006,681500000.0
2006-06-16 02:40:00,1.7005,1.7009,1.7004,1.7007,681500000.0
2006-06-16 02:45:00,1.7008,1.7008,1.7002,1.7003,681500000.0
2006-06-16 02:50:00,1.7005,1.7008,1.7004,1.7005,681500000.0
2006-06-16 02:55:00,1.7009,1.7012,1.7007,1.7012,681500000.0
2006-06-16 03:00:00,1.7014,1.7016,1.7009,1.7013,681500000.0
2006-06-16 03:05:00,1.7014,1.7018,1.7014,1.7016,545200000.0
2006-06-16 03:10:00,1.7018,1.7018,1.7014,1.7016,681500000.0
2006-06-16 03:15:00,1.7017,1.7018,1.7012,1.7015,681500000.0
2006-06-16 03:20:00,1.7014,1.7017,1.7012,1.7016,681500000.0
2006-06-16 03:25:00,1.7015,1.7017,1.7013,1.7015,545200000.0
2006-06-16 03:30:00,1.7012,1.7018,1.7012,1.7016,681500000.0
2006-06-16 03:35:00,1.7014,1.7017,1.7011,1.7012,545200000.0
2006-06-16 03:40:00,1.7013,1.7014,1.7011,1.7014,545200000.0
2006-06-16 03:45:00,1.7013,1.7013,1.7005,1.7005,545200000.0
2006-06-16 03:50:00,1.7011,1.7013,1.7007,1.7013,681500000.0
2006-06-16 03:55:00,1.7012,1.7012,1.7009,1.701,681500000.0
2006-06-16 04:00:00,1.7013,1.7014,1.7006,1.7006,681500000.0
2006-06-16 04:05:00,1.7008,1.7008,1.7003,1.7004,681500000.0
2006-06-16 04:10:00,1.7003,1.7004,1.7001,1.7003,681500000.0
2006-06-16 04:15:00,1.7002,1.7005,1.7001,1.7003,681500000.0
2006-06-16 04:20:00,1.7004,1.7006,1.7001,1.7004,408900000.0
2006-06-16 04:25:00,1.7003,1.7006,1.7001,1.7001,681500000.0
2006-06-16 04:30:00,1.7,1.7,1.6996,1.7,681500000.0
2006-06-16 04:35:00,1.7001,1.7001,1.6998,1.6998,681500000.0
2006-06-16 04:40:00,1.7,1.7,1.6993,1.6995,681500000.0
2006-06-16 04:45:00,1.6998,1.6998,1.6994,1.6994,681500000.0
2006-06-16 04:50:00,1.6995,1.7,1.6995,1.6996,681500000.0
2006-06-16 04:55:00,1.6994,1.6997,1.6993,1.6994,545200000.0
2006-06-16 05:00:00,1.6995,1.6996,1.6989,1.6989,681500000.0
2006-06-16 05:05:00,1.6991,1.6992,1.6984,1.6986,681500000.0
2006-06-16 05:10:00,1.699,1.699,1.6982,1.6982,681500000.0
2006-06-16 05:15:00,1.6984,1.6993,1.6984,1.699,681500000.0
2006-06-16 05:20:00,1.6993,1.6995,1.6991,1.6993,681500000.0
2006-06-16 05:25:00,1.6994,1.6996,1.6992,1.6994,681500000.0
2006-06-16 05:30:00,1.6993,1.6994,1.699,1.6991,545200000.0
2006-06-16 05:35:00,1.6992,1.6993,1.699,1.6991,681500000.0
2006-06-16 05:40:00,1.6992,1.6993,1.6987,1.699,681500000.0
2006-06-16 05:45:00,1.6991,1.6994,1.6989,1.6989,681500000.0
2006-06-16 05:50:00,1.6991,1.6995,1.6989,1.6994,545200000.0
2006-06-16 05:55:00,1.6993,1.6997,1.6992,1.6995,681500000.0
2006-06-16 06:00:00,1.6993,1.6995,1.6983,1.6986,681500000.0
2006-06-16 06:05:00,1.6993,1.6993,1.6986,1.699,681500000.0
2006-06-16 06:10:00,1.6991,1.7,1.6991,1.7,681500000.0
2006-06-16 06:15:00,1.7004,1.7007,1.7,1.7006,681500000.0
2006-06-16 06:20:00,1.7008,1.7012,1.7007,1.7011,545200000.0
2006-06-16 06:25:00,1.7012,1.7016,1.7012,1.7016,545200000.0
2006-06-16 06:30:00,1.7015,1.7015,1.7008,1.7011,681500000.0
2006-06-16 06:35:00,1.7014,1.7019,1.7013,1.7018,545200000.0
2006-06-16 06:40:00,1.702,1.702,1.701,1.7011,681500000.0
2006-06-16 06:45:00,1.701,1.7013,1.7007,1.7008,681500000.0
2006-06-16 06:50:00,1.701,1.7013,1.7006,1.7006,681500000.0
2006-06-16 06:55:00,1.7008,1.7008,1.7005,1.7007,681500000.0
2006-06-16 07:00:00,1.7006,1.7013,1.7006,1.7008,545200000.0
2006-06-16 07:05:00,1.701,1.701,1.7007,1.7007,681500000.0
2006-06-16 07:10:00,1.7008,1.701,1.7005,1.7005,681500000.0
2006-06-16 07:15:00,1.7007,1.7007,1.6997,1.6997,681500000.0
2006-06-16 07:20:00,1.7,1.7003,1.6998,1.7,681500000.0
2006-06-16 07:25:00,1.7002,1.7003,1.7,1.7002,681500000.0
2006-06-16 07:30:00,1.7,1.7005,1.7,1.7003,681500000.0
2006-06-16 07:35:00,1.7004,1.7004,1.6999,1.7003,681500000.0
2006-06-16 07:40:00,1.7002,1.7013,1.7002,1.7012,545200000.0
2006-06-16 07:45:00,1.7015,1.7019,1.7009,1.7018,681500000.0
2006-06-16 07:50:00,1.702,1.7024,1.7018,1.7023,681500000.0
2006-06-16 07:55:00,1.7022,1.7022,1.7018,1.7021,681500000.0
2006-06-16 08:00:00,1.702,1.702,1.7017,1.7017,681500000.0
2006-06-16 08:05:00,1.7016,1.7019,1.7013,1.7016,681500000.0
2006-06-16 08:10:00,1.7017,1.7017,1.701,1.7011,681500000.0
2006-06-16 08:15:00,1.701,1.701,1.6993,1.6993,681500000.0
2006-06-16 08:20:00,1.6997,1.7005,1.6996,1.7002,681500000.0
2006-06-16 08:25:00,1.7,1.7005,1.6995,1.7004,681500000.0
2006-06-16 08:30:00,1.7002,1.7005,1.6997,1.7005,681500000.0
2006-06-16 08:35:00,1.7007,1.701,1.7003,1.7003,681500000.0
2006-06-16 08:40:00,1.7004,1.7018,1.7004,1.7018,681500000.0
2006-06-16 08:45:00,1.7016,1.7017,1.7013,1.7013,681500000.0
2006-06-16 08:50:00,1.7015,1.702,1.7015,1.7015,545200000.0
2006-06-16 08:55:00,1.7016,1.7018,1.7012,1.7015,681500000.0
2006-06-16 09:00:00,1.7016,1.7021,1.7016,1.7021,681500000.0
2006-06-16 09:05:00,1.7023,1.7024,1.7016,1.7016,681500000.0
2006-06-16 09:10:00,1.7013,1.7021,1.701,1.702,681500000.0
2006-06-16 09:15:00,1.7021,1.7022,1.7018,1.7019,545200000.0
2006-06-16 09:20:00,1.7018,1.702,1.7015,1.7016,545200000.0
2006-06-16 09:25:00,1.7024,1.7024,1.702,1.7021,272600000.0
2006-06-16 09:30:00,1.7022,1.7028,1.702,1.7027,681500000.0
2006-06-16 09:35:00,1.7026,1.7032,1.7024,1.7032,681500000.0
2006-06-16 09:40:00,1.7034,1.7034,1.7028,1.7031,545200000.0
2006-06-16 09:45:00,1.7033,1.7033,1.7026,1.7029,681500000.0
2006-06-16 09:50:00,1.7028,1.7036,1.7027,1.703,681500000.0
2006-06-16 09:55:00,1.7031,1.7032,1.7026,1.703,681500000.0
2006-06-16 10:00:00,1.7028,1.7028,1.7022,1.7022,681500000.0
2006-06-16 10:05:00,1.7021,1.7029,1.7019,1.7027,681500000.0
2006-06-16 10:10:00,1.7034,1.7034,1.7026,1.7032,681500000.0
2006-06-16 10:15:00,1.7033,1.7034,1.7029,1.703,681500000.0
2006-06-16 10:20:00,1.7029,1.7029,1.7024,1.7027,681500000.0
2006-06-16 10:25:00,1.7025,1.7039,1.7025,1.7035,681500000.0
2006-06-16 10:30:00,1.7037,1.7041,1.7036,1.7038,681500000.0
2006-06-16 10:35:00,1.7037,1.704,1.7035,1.704,545200000.0
2006-06-16 10:40:00,1.7044,1.7054,1.7044,1.7044,681500000.0
2006-06-16 10:45:00,1.7046,1.7047,1.7039,1.7039,545200000.0
2006-06-16 10:50:00,1.7036,1.7037,1.7033,1.7037,681500000.0
2006-06-16 10:55:00,1.7038,1.7038,1.7032,1.7032,681500000.0
2006-06-16 11:00:00,1.7035,1.7037,1.7031,1.7035,681500000.0
2006-06-16 11:05:00,1.7037,1.7037,1.7033,1.7034,681500000.0
2006-06-16 11:10:00,1.7033,1.7037,1.7032,1.7033,681500000.0
2006-06-16 11:15:00,1.7032,1.7041,1.7031,1.704,681500000.0
2006-06-16 11:20:00,1.7039,1.7042,1.7035,1.7042,681500000.0
2006-06-16 11:25:00,1.7039,1.704,1.7035,1.7035,681500000.0
2006-06-16 11:30:00,1.7032,1.7034,1.7028,1.703,681500000.0
2006-06-16 11:35:00,1.7029,1.703,1.7022,1.7024,681500000.0
2006-06-16 11:40:00,1.7022,1.7028,1.7022,1.7024,545200000.0
2006-06-16 11:45:00,1.7027,1.7027,1.7022,1.7022,681500000.0
2006-06-16 11:50:00,1.7025,1.7039,1.7025,1.7036,681500000.0
2006-06-16 11:55:00,1.7034,1.704,1.7034,1.704,681500000.0
2006-06-16 12:00:00,1.7041,1.7043,1.7038,1.704,545200000.0
2006-06-16 12:05:00,1.7042,1.7044,1.7038,1.7041,681500000.0
2006-06-16 12:10:00,1.7042,1.7046,1.7039,1.7043,545200000.0
2006-06-16 12:15:00,1.7046,1.7046,1.704,1.7043,681500000.0
2006-06-16 12:20:00,1.7045,1.7051,1.7044,1.7047,681500000.0
2006-06-16 12:25:00,1.7044,1.7051,1.7044,1.7048,681500000.0
2006-06-16 12:30:00,1.705,1.7057,1.7045,1.7056,681500000.0
2006-06-16 12:35:00,1.7055,1.706,1.7052,1.7057,681500000.0
2006-06-16 12:40:00,1.7055,1.7059,1.7052,1.7054,681500000.0
2006-06-16 12:45:00,1.7053,1.7055,1.7044,1.7045,681500000.0
2006-06-16 12:50:00,1.7046,1.7046,1.7038,1.7043,681500000.0
2006-06-16 12:55:00,1.7044,1.7044,1.703,1.703,681500000.0
2006-06-16 13:00:00,1.7028,1.7032,1.7026,1.7028,681500000.0
2006-06-16 13:05:00,1.7031,1.7042,1.7031,1.7038,681500000.0
2006-06-16 13:10:00,1.704,1.7042,1.7035,1.7037,681500000.0
2006-06-16 13:15:00,1.7039,1.7045,1.7039,1.7042,681500000.0
2006-06-16 13:20:00,1.7043,1.7046,1.704,1.704,681500000.0
2006-06-16 13:25:00,1.7041,1.7049,1.7041,1.7041,681500000.0
2006-06-16 13:30:00,1.7042,1.7044,1.7039,1.7043,681500000.0
2006-06-16 13:35:00,1.7044,1.7045,1.7037,1.7041,681500000.0
2006-06-16 13:40:00,1.7042,1.7044,1.7037,1.704,681500000.0
2006-06-16 13:45:00,1.7039,1.704,1.7036,1.7038,681500000.0
2006-06-16 13:50:00,1.7037,1.7037,1.7027,1.7027,681500000.0
2006-06-16 13:55:00,1.7026,1.7031,1.7025,1.7027,545200000.0
2006-06-16 14:00:00,1.7026,1.7036,1.7025,1.7036,681500000.0
2006-06-16 14:05:00,1.7037,1.7045,1.7037,1.704,681500000.0
2006-06-16 14:10:00,1.7041,1.7049,1.7037,1.7048,681500000.0
2006-06-16 14:15:00,1.705,1.7053,1.7045,1.7053,681500000.0
2006-06-16 14:20:00,1.705,1.7051,1.7044,1.7044,681500000.0
2006-06-16 14:25:00,1.7043,1.7052,1.7043,1.7051,681500000.0
2006-06-16 14:30:00,1.705,1.7062,1.7038,1.7058,681500000.0
2006-06-16 14:35:00,1.7063,1.7092,1.7063,1.7092,681500000.0
2006-06-16 14:40:00,1.709,1.709,1.7078,1.708,681500000.0
2006-06-16 14:45:00,1.7081,1.7087,1.708,1.7086,681500000.0
2006-06-16 14:50:00,1.7088,1.709,1.7085,1.7086,681500000.0
2006-06-16 14:55:00,1.7087,1.709,1.7074,1.7078,681500000.0
2006-06-16 15:00:00,1.7081,1.7093,1.7081,1.7093,681500000.0
2006-06-16 15:05:00,1.7096,1.7103,1.7095,1.7103,681500000.0
2006-06-16 15:10:00,1.7102,1.7102,1.7096,1.7098,681500000.0
2006-06-16 15:15:00,1.7101,1.7101,1.7089,1.7093,681500000.0
2006-06-16 15:20:00,1.7092,1.7093,1.708,1.708,681500000.0
2006-06-16 15:25:00,1.7078,1.7089,1.7074,1.7088,681500000.0
2006-06-16 15:30:00,1.7089,1.7105,1.7087,1.7105,545200000.0
2006-06-16 15:35:00,1.7101,1.7103,1.7099,1.7103,681500000.0
2006-06-16 15:40:00,1.7102,1.7104,1.7098,1.7102,681500000.0
2006-06-16 15:45:00,1.7104,1.7104,1.7093,1.7102,681500000.0
2006-06-16 15:50:00,1.71,1.712,1.71,1.7112,681500000.0
2006-06-16 15:55:00,1.7109,1.7109,1.7096,1.7096,681500000.0
2006-06-16 16:00:00,1.7097,1.7097,1.7082,1.7082,681500000.0
2006-06-16 16:05:00,1.7084,1.7089,1.7079,1.7088,681500000.0
2006-06-16 16:10:00,1.7091,1.7093,1.7084,1.7084,681500000.0
2006-06-16 16:15:00,1.7087,1.7088,1.7081,1.7081,545200000.0
2006-06-16 16:20:00,1.7082,1.7091,1.7082,1.7089,681500000.0
2006-06-16 16:25:00,1.709,1.7102,1.709,1.7097,681500000.0
2006-06-16 16:30:00,1.7095,1.7108,1.7094,1.7107,681500000.0
2006-06-16 16:35:00,1.7108,1.7111,1.7101,1.7104,681500000.0
2006-06-16 16:40:00,1.7102,1.7104,1.7099,1.7102,545200000.0
2006-06-16 16:45:00,1.7101,1.7107,1.71,1.7104,681500000.0
2006-06-16 16:50:00,1.7103,1.7104,1.7099,1.7103,681500000.0
2006-06-16 16:55:00,1.7101,1.7112,1.7096,1.7112,681500000.0
2006-06-16 17:00:00,1.7113,1.7114,1.7104,1.7107,681500000.0
2006-06-16 17:05:00,1.7106,1.7107,1.71,1.71,545200000.0
2006-06-16 17:10:00,1.7102,1.7105,1.7095,1.7102,681500000.0
2006-06-16 17:15:00,1.7104,1.7104,1.7091,1.7096,681500000.0
2006-06-16 17:20:00,1.7099,1.7107,1.7098,1.7101,681500000.0
2006-06-16 17:25:00,1.7104,1.7104,1.7092,1.7093,681500000.0
2006-06-16 17:30:00,1.7095,1.7104,1.7095,1.7104,681500000.0
2006-06-16 17:35:00,1.7107,1.7113,1.7105,1.7109,681500000.0
2006-06-16 17:40:00,1.711,1.711,1.7094,1.7097,681500000.0
2006-06-16 17:45:00,1.7098,1.7098,1.7089,1.7089,545200000.0
2006-06-16 17:50:00,1.7091,1.7091,1.7085,1.7088,681500000.0
2006-06-16 17:55:00,1.7087,1.7087,1.708,1.708,681500000.0
2006-06-16 18:00:00,1.7079,1.7084,1.7079,1.7082,681500000.0
2006-06-16 18:05:00,1.7084,1.7087,1.708,1.708,681500000.0
2006-06-16 18:10:00,1.7082,1.7082,1.7078,1.7079,681500000.0
2006-06-16 18:15:00,1.708,1.7088,1.7079,1.7082,681500000.0
2006-06-16 18:20:00,1.7081,1.7084,1.7079,1.7079,681500000.0
2006-06-16 18:25:00,1.708,1.7085,1.708,1.7083,545200000.0
2006-06-16 18:30:00,1.7085,1.7088,1.7082,1.7085,681500000.0
2006-06-16 18:35:00,1.7084,1.7091,1.7084,1.7086,545200000.0
2006-06-16 18:40:00,1.7091,1.7102,1.7089,1.7099,681500000.0
2006-06-16 18:45:00,1.7098,1.7102,1.7094,1.7096,681500000.0
2006-06-16 18:50:00,1.7094,1.7105,1.7094,1.7099,681500000.0
2006-06-16 18:55:00,1.71,1.7101,1.7096,1.7098,681500000.0
2006-06-16 19:00:00,1.71,1.7107,1.71,1.7107,681500000.0
2006-06-16 19:05:00,1.711,1.7113,1.7106,1.711,681500000.0
2006-06-16 19:10:00,1.7108,1.7113,1.7108,1.7112,681500000.0
2006-06-16 19:15:00,1.7111,1.7111,1.7101,1.7104,681500000.0
2006-06-16 19:20:00,1.7101,1.7104,1.7099,1.71,681500000.0
2006-06-16 19:25:00,1.7099,1.7101,1.7095,1.7095,545200000.0
2006-06-16 19:30:00,1.7096,1.7104,1.7096,1.7101,681500000.0
2006-06-16 19:35:00,1.71,1.7104,1.7099,1.7099,681500000.0
2006-06-16 19:40:00,1.7098,1.7103,1.7098,1.7098,545200000.0
2006-06-16 19:45:00,1.71,1.7102,1.7099,1.7099,681500000.0
2006-06-16 19:50:00,1.7098,1.7101,1.7095,1.7097,681500000.0
2006-06-16 19:55:00,1.7096,1.7103,1.7095,1.7103,681500000.0
2006-06-16 20:00:00,1.7102,1.7103,1.7094,1.7094,681500000.0
2006-06-16 20:05:00,1.7096,1.7096,1.7086,1.7088,681500000.0
2006-06-16 20:10:00,1.709,1.709,1.7087,1.7088,681500000.0
2006-06-16 20:15:00,1.709,1.7092,1.7084,1.709,681500000.0
2006-06-16 20:20:00,1.7093,1.7096,1.7089,1.7096,681500000.0
2006-06-16 20:25:00,1.7101,1.7119,1.7101,1.7113,681500000.0
2006-06-16 20:30:00,1.7112,1.7112,1.7103,1.7103,681500000.0
2006-06-16 20:35:00,1.7102,1.7115,1.7102,1.7114,681500000.0
2006-06-16 20:40:00,1.7115,1.7125,1.7114,1.7122,681500000.0
2006-06-16 20:45:00,1.7121,1.7124,1.7116,1.7118,681500000.0
2006-06-16 20:50:00,1.7116,1.7119,1.7113,1.7119,681500000.0
2006-06-16 20:55:00,1.7118,1.7125,1.7118,1.7124,681500000.0
2006-06-16 21:00:00,1.7123,1.7123,1.7113,1.712,681500000.0
2006-06-16 21:05:00,1.7119,1.7121,1.7114,1.7116,681500000.0
2006-06-16 21:10:00,1.7115,1.7118,1.7115,1.7118,681500000.0
2006-06-16 21:15:00,1.7119,1.7119,1.7115,1.7116,681500000.0
2006-06-16 21:20:00,1.7117,1.7119,1.7116,1.7118,681500000.0
2006-06-16 21:25:00,1.7116,1.7116,1.7105,1.7106,681500000.0
2006-06-16 21:30:00,1.7104,1.7107,1.7104,1.7106,681500000.0
2006-06-16 21:35:00,1.7107,1.7107,1.7102,1.7103,545200000.0
2006-06-16 21:40:00,1.7102,1.7105,1.71,1.7104,545200000.0
2006-06-16 21:45:00,1.7103,1.7104,1.7095,1.7095,681500000.0
2006-06-16 21:50:00,1.7094,1.7097,1.7094,1.7095,681500000.0
2006-06-16 21:55:00,1.7098,1.7102,1.7095,1.7099,681500000.0
2006-06-16 22:00:00,1.71,1.71,1.7096,1.7098,545200000.0
2006-06-16 22:05:00,1.7097,1.7101,1.7096,1.7097,681500000.0
2006-06-16 22:10:00,1.7098,1.7106,1.7097,1.7103,681500000.0
2006-06-16 22:15:00,1.7102,1.7105,1.7102,1.7105,681500000.0
2006-06-16 22:20:00,1.7104,1.7115,1.7104,1.7112,681500000.0
2006-06-16 22:25:00,1.7111,1.7115,1.7108,1.7114,681500000.0
2006-06-16 22:30:00,1.7115,1.7123,1.7112,1.7122,681500000.0
2006-06-16 22:35:00,1.7121,1.7122,1.7116,1.712,545200000.0
2006-06-16 22:40:00,1.7116,1.7122,1.7116,1.7122,545200000.0
2006-06-16 22:45:00,1.7123,1.7123,1.7115,1.712,545200000.0
2006-06-16 22:50:00,1.7118,1.7118,1.7114,1.7114,681500000.0
2006-06-16 22:55:00,1.7115,1.7115,1.7112,1.7114,545200000.0
2006-06-19 00:00:00,1.714,1.7143,1.7138,1.7141,681500000.0
2006-06-19 00:05:00,1.714,1.7145,1.7137,1.7143,681500000.0
2006-06-19 00:10:00,1.7141,1.7143,1.7141,1.7142,681500000.0
2006-06-19 00:15:00,1.7141,1.7143,1.7135,1.7135,545200000.0
2006-06-19 00:20:00,1.7134,1.7137,1.7132,1.7133,681500000.0
2006-06-19 00:25:00,1.7134,1.7139,1.7133,1.7138,681500000.0
2006-06-19 00:30:00,1.7136,1.7138,1.7132,1.7132,545200000.0
2006-06-19 00:35:00,1.7131,1.7138,1.7131,1.7136,681500000.0
2006-06-19 00:40:00,1.7138,1.7139,1.7134,1.7134,681500000.0
2006-06-19 00:45:00,1.7133,1.7134,1.7129,1.7133,681500000.0
2006-06-19 00:50:00,1.7132,1.7133,1.7127,1.7129,681500000.0
2006-06-19 00:55:00,1.713,1.7132,1.7126,1.713,681500000.0
2006-06-19 01:00:00,1.7131,1.7132,1.7129,1.713,681500000.0
2006-06-19 01:05:00,1.7129,1.7132,1.7127,1.713,681500000.0
2006-06-19 01:10:00,1.7131,1.7131,1.7125,1.7126,545200000.0
2006-06-19 01:15:00,1.7128,1.7132,1.7127,1.7128,681500000.0
2006-06-19 01:20:00,1.7129,1.7132,1.7127,1.7128,681500000.0
2006-06-19 01:25:00,1.7129,1.7129,1.7125,1.7128,681500000.0
2006-06-19 01:30:00,1.7125,1.7128,1.7125,1.7125,545200000.0
2006-06-19 01:35:00,1.7126,1.7128,1.7125,1.7127,681500000.0
2006-06-19 01:40:00,1.7126,1.7131,1.7126,1.7127,545200000.0
2006-06-19 01:45:00,1.7126,1.7127,1.7118,1.7119,681500000.0
2006-06-19 01:50:00,1.712,1.7122,1.7113,1.7113,545200000.0
2006-06-19 01:55:00,1.7118,1.7118,1.7115,1.7117,545200000.0
2006-06-19 02:00:00,1.7118,1.7118,1.7111,1.7111,681500000.0
2006-06-19 02:05:00,1.711,1.711,1.7106,1.7106,408900000.0
2006-06-19 02:10:00,1.7104,1.7106,1.7102,1.7102,681500000.0
2006-06-19 02:15:00,1.7101,1.7104,1.7098,1.71,545200000.0
2006-06-19 02:20:00,1.7101,1.7103,1.7096,1.7096,681500000.0
2006-06-19 02:25:00,1.7097,1.7101,1.7095,1.7097,681500000.0
2006-06-19 02:30:00,1.7098,1.7098,1.7095,1.7098,681500000.0
2006-06-19 02:35:00,1.71,1.7105,1.7099,1.7103,681500000.0
2006-06-19 02:40:00,1.7102,1.7104,1.7095,1.7102,681500000.0
2006-06-19 02:45:00,1.7103,1.7104,1.7098,1.7098,681500000.0
2006-06-19 02:50:00,1.7096,1.7101,1.7087,1.7087,681500000.0
2006-06-19 02:55:00,1.7089,1.7091,1.7086,1.7086,545200000.0
2006-06-19 03:00:00,1.7087,1.7089,1.7079,1.7079,681500000.0
2006-06-19 03:05:00,1.7078,1.7078,1.707,1.7073,681500000.0
2006-06-19 03:10:00,1.7075,1.7081,1.7074,1.7077,545200000.0
2006-06-19 03:15:00,1.7076,1.7077,1.7073,1.7073,681500000.0
2006-06-19 03:20:00,1.7069,1.7069,1.7063,1.7063,408900000.0
2006-06-19 03:25:00,1.7065,1.7067,1.706,1.7062,681500000.0
2006-06-19 03:30:00,1.7061,1.7067,1.7055,1.7055,681500000.0
2006-06-19 03:35:00,1.7057,1.7058,1.7052,1.7055,681500000.0
2006-06-19 03:40:00,1.7057,1.7058,1.705,1.7054,681500000.0
2006-06-19 03:45:00,1.7055,1.706,1.7055,1.7056,681500000.0
2006-06-19 03:50:00,1.7055,1.7057,1.705,1.7053,681500000.0
2006-06-19 03:55:00,1.7054,1.7064,1.7054,1.7063,681500000.0
2006-06-19 04:00:00,1.7065,1.7065,1.7053,1.7056,681500000.0
2006-06-19 04:05:00,1.7055,1.7059,1.7052,1.7059,681500000.0
2006-06-19 04:10:00,1.706,1.7063,1.7058,1.706,545200000.0
2006-06-19 04:15:00,1.7062,1.7063,1.7058,1.706,681500000.0
2006-06-19 04:20:00,1.7061,1.7063,1.706,1.7061,681500000.0
2006-06-19 04:25:00,1.706,1.7064,1.706,1.7063,681500000.0
2006-06-19 04:30:00,1.7064,1.7065,1.7059,1.706,681500000.0
2006-06-19 04:35:00,1.7061,1.7061,1.7056,1.7058,681500000.0
2006-06-19 04:40:00,1.7057,1.7058,1.7054,1.7055,545200000.0
2006-06-19 04:45:00,1.7054,1.7058,1.7054,1.7056,408900000.0
2006-06-19 04:50:00,1.7059,1.706,1.7056,1.706,545200000.0
2006-06-19 04:55:00,1.7059,1.7064,1.7057,1.7062,681500000.0
2006-06-19 05:00:00,1.7061,1.7064,1.706,1.7063,545200000.0
2006-06-19 05:05:00,1.7062,1.7066,1.7062,1.7065,545200000.0
2006-06-19 05:10:00,1.7064,1.7064,1.7061,1.7064,681500000.0
2006-06-19 05:15:00,1.7066,1.7066,1.7062,1.7062,681500000.0
2006-06-19 05:20:00,1.7064,1.7064,1.7061,1.7062,272600000.0
2006-06-19 05:25:00,1.7061,1.7062,1.7057,1.706,545200000.0
2006-06-19 05:30:00,1.7062,1.7063,1.7061,1.7061,408900000.0
2006-06-19 05:35:00,1.706,1.7061,1.7059,1.7061,408900000.0
2006-06-19 05:40:00,1.7062,1.7064,1.7058,1.7062,681500000.0
2006-06-19 05:45:00,1.7061,1.7066,1.7061,1.7065,681500000.0
2006-06-19 05:50:00,1.7063,1.7065,1.7062,1.7064,408900000.0
2006-06-19 05:55:00,1.7065,1.7066,1.7063,1.7063,681500000.0
2006-06-19 06:00:00,1.7064,1.7064,1.7062,1.7064,545200000.0
2006-06-19 06:05:00,1.7062,1.7067,1.7061,1.7062,408900000.0
2006-06-19 06:10:00,1.7063,1.7065,1.7052,1.7057,681500000.0
2006-06-19 06:15:00,1.7059,1.7061,1.7058,1.706,681500000.0
2006-06-19 06:20:00,1.7059,1.7063,1.7058,1.7061,681500000.0
2006-06-19 06:25:00,1.7063,1.7063,1.7057,1.7057,681500000.0
2006-06-19 06:30:00,1.7058,1.7061,1.7055,1.706,681500000.0
2006-06-19 06:35:00,1.7059,1.706,1.7057,1.7059,681500000.0
2006-06-19 06:40:00,1.7058,1.7063,1.7058,1.7061,681500000.0
2006-06-19 06:45:00,1.7062,1.7064,1.7055,1.7055,681500000.0
2006-06-19 06:50:00,1.7057,1.7059,1.7053,1.7058,681500000.0
2006-06-19 06:55:00,1.7061,1.7062,1.7057,1.7059,681500000.0
2006-06-19 07:00:00,1.7058,1.7061,1.7056,1.7057,545200000.0
2006-06-19 07:05:00,1.7056,1.7059,1.7054,1.7057,681500000.0
2006-06-19 07:10:00,1.7056,1.706,1.7054,1.7059,545200000.0
2006-06-19 07:15:00,1.706,1.7062,1.7059,1.706,681500000.0
2006-06-19 07:20:00,1.7061,1.7064,1.7058,1.706,681500000.0
2006-06-19 07:25:00,1.7062,1.7065,1.706,1.7064,681500000.0
2006-06-19 07:30:00,1.7067,1.7067,1.7062,1.7064,545200000.0
2006-06-19 07:35:00,1.7066,1.7067,1.7056,1.7067,681500000.0
2006-06-19 07:40:00,1.7068,1.7068,1.7063,1.7068,681500000.0
2006-06-19 07:45:00,1.7066,1.7069,1.7061,1.7069,681500000.0
2006-06-19 07:50:00,1.707,1.707,1.7067,1.7069,681500000.0
2006-06-19 07:55:00,1.7071,1.7082,1.7071,1.7077,681500000.0
2006-06-19 08:00:00,1.7078,1.7081,1.7077,1.7078,545200000.0
2006-06-19 08:05:00,1.7079,1.7081,1.7077,1.7079,681500000.0
2006-06-19 08:10:00,1.7078,1.7084,1.7076,1.7082,545200000.0
2006-06-19 08:15:00,1.7078,1.7078,1.7066,1.7069,681500000.0
2006-06-19 08:20:00,1.7074,1.7076,1.7072,1.7072,681500000.0
2006-06-19 08:25:00,1.7073,1.7078,1.7071,1.7076,545200000.0
2006-06-19 08:30:00,1.7077,1.7081,1.7074,1.7081,681500000.0
2006-06-19 08:35:00,1.708,1.7089,1.708,1.7084,681500000.0
2006-06-19 08:40:00,1.7085,1.7086,1.7081,1.7083,681500000.0
2006-06-19 08:45:00,1.7081,1.7086,1.7078,1.7083,681500000.0
2006-06-19 08:50:00,1.7082,1.7092,1.7082,1.7088,681500000.0
2006-06-19 08:55:00,1.7089,1.7093,1.7084,1.7085,681500000.0
2006-06-19 09:00:00,1.7088,1.7091,1.708,1.708,681500000.0
2006-06-19 09:05:00,1.7081,1.7081,1.7075,1.7078,681500000.0
2006-06-19 09:10:00,1.7077,1.708,1.7077,1.7078,545200000.0
2006-06-19 09:15:00,1.7079,1.708,1.7076,1.7078,545200000.0
2006-06-19 09:20:00,1.708,1.7082,1.7076,1.7082,681500000.0
2006-06-19 09:25:00,1.7081,1.7081,1.7078,1.708,681500000.0
2006-06-19 09:30:00,1.7079,1.7079,1.7072,1.7073,681500000.0
2006-06-19 09:35:00,1.7072,1.7072,1.7062,1.7062,545200000.0
2006-06-19 09:40:00,1.7063,1.7069,1.7062,1.7066,545200000.0
2006-06-19 09:45:00,1.7067,1.7067,1.7061,1.7064,681500000.0
2006-06-19 09:50:00,1.7063,1.7066,1.706,1.7064,681500000.0
2006-06-19 09:55:00,1.7065,1.7065,1.7058,1.7058,681500000.0
2006-06-19 10:00:00,1.7061,1.7065,1.706,1.7063,681500000.0
2006-06-19 10:05:00,1.7064,1.7068,1.706,1.7068,681500000.0
2006-06-19 10:10:00,1.707,1.7074,1.7068,1.7072,681500000.0
2006-06-19 10:15:00,1.7071,1.7085,1.7071,1.7082,681500000.0
2006-06-19 10:20:00,1.7084,1.7084,1.7079,1.7081,681500000.0
2006-06-19 10:25:00,1.7082,1.7085,1.7081,1.7083,681500000.0
2006-06-19 10:30:00,1.7084,1.7085,1.7081,1.7083,681500000.0
2006-06-19 10:35:00,1.7082,1.7082,1.7073,1.7076,681500000.0
2006-06-19 10:40:00,1.7075,1.7079,1.7073,1.7078,681500000.0
2006-06-19 10:45:00,1.7077,1.708,1.7074,1.7078,681500000.0
2006-06-19 10:50:00,1.7079,1.7081,1.7074,1.7076,681500000.0
2006-06-19 10:55:00,1.7073,1.7076,1.7071,1.7073,681500000.0
2006-06-19 11:00:00,1.7074,1.7074,1.7067,1.7067,408900000.0
2006-06-19 11:05:00,1.7068,1.7068,1.7061,1.7061,681500000.0
2006-06-19 11:10:00,1.706,1.7063,1.7056,1.7061,681500000.0
2006-06-19 11:15:00,1.7062,1.7064,1.7059,1.7063,681500000.0
2006-06-19 11:20:00,1.7062,1.7063,1.7059,1.706,681500000.0
2006-06-19 11:25:00,1.7061,1.7063,1.7059,1.706,681500000.0
2006-06-19 11:30:00,1.7061,1.7064,1.7061,1.7063,681500000.0
2006-06-19 11:35:00,1.7065,1.7065,1.7061,1.7062,681500000.0
2006-06-19 11:40:00,1.7063,1.7066,1.7059,1.7059,681500000.0
2006-06-19 11:45:00,1.7061,1.7064,1.7057,1.7057,681500000.0
2006-06-19 11:50:00,1.7059,1.7064,1.7059,1.7059,681500000.0
2006-06-19 11:55:00,1.7063,1.7065,1.706,1.7061,681500000.0
2006-06-19 12:00:00,1.7062,1.7069,1.7061,1.7061,681500000.0
2006-06-19 12:05:00,1.7058,1.7063,1.7057,1.7057,681500000.0
2006-06-19 12:10:00,1.7059,1.7059,1.7052,1.7056,681500000.0
2006-06-19 12:15:00,1.7055,1.7056,1.705,1.705,545200000.0
2006-06-19 12:20:00,1.7053,1.7057,1.705,1.7056,681500000.0
2006-06-19 12:25:00,1.7057,1.7059,1.7054,1.7058,681500000.0
2006-06-19 12:30:00,1.7059,1.7064,1.7057,1.7062,681500000.0
2006-06-19 12:35:00,1.706,1.706,1.7056,1.7056,545200000.0
2006-06-19 12:40:00,1.7057,1.7057,1.7052,1.7052,681500000.0
2006-06-19 12:45:00,1.7055,1.7055,1.7048,1.7054,681500000.0
2006-06-19 12:50:00,1.7055,1.7055,1.7045,1.7045,681500000.0
2006-06-19 12:55:00,1.7044,1.7054,1.7044,1.7049,681500000.0
2006-06-19 13:00:00,1.7048,1.7052,1.7047,1.7049,681500000.0
2006-06-19 13:05:00,1.705,1.7051,1.7048,1.705,681500000.0
2006-06-19 13:10:00,1.7051,1.7052,1.7048,1.7048,545200000.0
2006-06-19 13:15:00,1.7049,1.7055,1.7048,1.7052,681500000.0
2006-06-19 13:20:00,1.7051,1.7051,1.7047,1.7048,545200000.0
2006-06-19 13:25:00,1.7051,1.7052,1.7049,1.7052,681500000.0
2006-06-19 13:30:00,1.7051,1.7055,1.7048,1.705,681500000.0
2006-06-19 13:35:00,1.7051,1.7053,1.7049,1.705,681500000.0
2006-06-19 13:40:00,1.7048,1.7052,1.7046,1.7046,681500000.0
2006-06-19 13:45:00,1.7048,1.7049,1.7046,1.7049,681500000.0
2006-06-19 13:50:00,1.705,1.705,1.7044,1.7044,545200000.0
2006-06-19 13:55:00,1.7045,1.7048,1.7043,1.7044,681500000.0
2006-06-19 14:00:00,1.7043,1.705,1.7042,1.7048,681500000.0
2006-06-19 14:05:00,1.7047,1.7056,1.7042,1.7055,681500000.0
2006-06-19 14:10:00,1.7053,1.7053,1.7047,1.705,681500000.0
2006-06-19 14:15:00,1.7051,1.7052,1.7048,1.7048,681500000.0
2006-06-19 14:20:00,1.705,1.705,1.7044,1.7044,545200000.0
2006-06-19 14:25:00,1.7045,1.7045,1.7032,1.7036,681500000.0
2006-06-19 14:30:00,1.7038,1.7041,1.7036,1.7039,681500000.0
2006-06-19 14:35:00,1.7038,1.7041,1.7033,1.7039,681500000.0
2006-06-19 14:40:00,1.704,1.7041,1.7037,1.7039,545200000.0
2006-06-19 14:45:00,1.7038,1.7041,1.7036,1.7037,681500000.0
2006-06-19 14:50:00,1.7036,1.7039,1.7033,1.7033,681500000.0
2006-06-19 14:55:00,1.7032,1.7037,1.7032,1.7035,681500000.0
2006-06-19 15:00:00,1.7034,1.7034,1.7025,1.7026,681500000.0
2006-06-19 15:05:00,1.7024,1.7029,1.7023,1.7027,681500000.0
2006-06-19 15:10:00,1.7028,1.7033,1.7028,1.703,681500000.0
2006-06-19 15:15:00,1.7031,1.7031,1.7026,1.7029,681500000.0
2006-06-19 15:20:00,1.7028,1.7028,1.7015,1.7017,681500000.0
2006-06-19 15:25:00,1.7019,1.7025,1.7019,1.7024,681500000.0
2006-06-19 15:30:00,1.7023,1.7036,1.7022,1.7031,681500000.0
2006-06-19 15:35:00,1.7029,1.703,1.7024,1.703,681500000.0
2006-06-19 15:40:00,1.7032,1.7035,1.703,1.7033,681500000.0
2006-06-19 15:45:00,1.7032,1.7036,1.703,1.703,681500000.0
2006-06-19 15:50:00,1.7032,1.7039,1.7032,1.7037,545200000.0
2006-06-19 15:55:00,1.7039,1.7039,1.7026,1.7027,681500000.0
2006-06-19 16:00:00,1.7028,1.7032,1.7027,1.7028,681500000.0
2006-06-19 16:05:00,1.7031,1.7043,1.7031,1.7036,681500000.0
2006-06-19 16:10:00,1.7037,1.7041,1.7034,1.7039,681500000.0
2006-06-19 16:15:00,1.704,1.7042,1.7038,1.7039,681500000.0
2006-06-19 16:20:00,1.7041,1.7049,1.704,1.7049,681500000.0
2006-06-19 16:25:00,1.7047,1.7047,1.7041,1.7042,681500000.0
2006-06-19 16:30:00,1.7041,1.7044,1.7037,1.7037,681500000.0
2006-06-19 16:35:00,1.704,1.704,1.7024,1.7026,545200000.0
2006-06-19 16:40:00,1.7025,1.7034,1.7025,1.7028,681500000.0
2006-06-19 16:45:00,1.7029,1.7033,1.7026,1.703,681500000.0
2006-06-19 16:50:00,1.7031,1.7037,1.7028,1.7033,681500000.0
2006-06-19 16:55:00,1.7032,1.7032,1.7027,1.7031,681500000.0
2006-06-19 17:00:00,1.7034,1.7037,1.7032,1.7033,681500000.0
2006-06-19 17:05:00,1.7036,1.704,1.7036,1.704,681500000.0
2006-06-19 17:10:00,1.7041,1.7055,1.7038,1.7055,681500000.0
2006-06-19 17:15:00,1.7054,1.7055,1.7044,1.7044,681500000.0
2006-06-19 17:20:00,1.7043,1.7043,1.7031,1.7031,681500000.0
2006-06-19 17:25:00,1.703,1.703,1.7021,1.7024,681500000.0
2006-06-19 17:30:00,1.7025,1.7038,1.7024,1.7034,681500000.0
2006-06-19 17:35:00,1.7033,1.7039,1.7033,1.7039,681500000.0
2006-06-19 17:40:00,1.704,1.7044,1.704,1.7042,681500000.0
2006-06-19 17:45:00,1.704,1.7049,1.704,1.7048,681500000.0
2006-06-19 17:50:00,1.7051,1.7053,1.7049,1.7049,545200000.0
2006-06-19 17:55:00,1.7051,1.7054,1.7048,1.7051,681500000.0
2006-06-19 18:00:00,1.705,1.705,1.7043,1.7047,681500000.0
2006-06-19 18:05:00,1.7049,1.706,1.7044,1.7057,545200000.0
2006-06-19 18:10:00,1.7055,1.7063,1.7053,1.7062,545200000.0
2006-06-19 18:15:00,1.7066,1.7073,1.7066,1.7069,681500000.0
2006-06-19 18:20:00,1.7068,1.7069,1.7065,1.7066,681500000.0
2006-06-19 18:25:00,1.7069,1.7071,1.7064,1.7065,681500000.0
2006-06-19 18:30:00,1.7066,1.7071,1.7065,1.7065,545200000.0
2006-06-19 18:35:00,1.7067,1.7069,1.7061,1.7061,681500000.0
2006-06-19 18:40:00,1.706,1.7062,1.7055,1.7055,681500000.0
2006-06-19 18:45:00,1.7053,1.7057,1.7052,1.7056,681500000.0
2006-06-19 18:50:00,1.7059,1.7059,1.7053,1.7053,681500000.0
2006-06-19 18:55:00,1.7056,1.7058,1.7055,1.7056,545200000.0
2006-06-19 19:00:00,1.7055,1.7067,1.7055,1.7064,681500000.0
2006-06-19 19:05:00,1.7065,1.7065,1.7062,1.7064,681500000.0
2006-06-19 19:10:00,1.7063,1.7064,1.706,1.7064,681500000.0
2006-06-19 19:15:00,1.7066,1.7071,1.7064,1.7064,681500000.0
2006-06-19 19:20:00,1.7063,1.7066,1.7061,1.7063,681500000.0
2006-06-19 19:25:00,1.7062,1.7062,1.7059,1.706,681500000.0
2006-06-19 19:30:00,1.7063,1.7064,1.7062,1.7062,545200000.0
2006-06-19 19:35:00,1.7063,1.7067,1.7062,1.7065,681500000.0
2006-06-19 19:40:00,1.7067,1.7067,1.7063,1.7064,136300000.0
2006-06-19 19:45:00,1.7063,1.7065,1.706,1.7064,681500000.0
2006-06-19 19:50:00,1.7063,1.7064,1.7061,1.7062,681500000.0
2006-06-19 19:55:00,1.7063,1.7063,1.7057,1.7062,545200000.0
2006-06-19 20:00:00,1.7061,1.7064,1.706,1.7064,681500000.0
2006-06-19 20:05:00,1.7067,1.7069,1.7066,1.7069,545200000.0
2006-06-19 20:10:00,1.7068,1.7074,1.7068,1.7073,681500000.0
2006-06-19 20:15:00,1.7074,1.7077,1.7071,1.7071,681500000.0
2006-06-19 20:20:00,1.7073,1.708,1.7073,1.7078,545200000.0
2006-06-19 20:25:00,1.7076,1.7077,1.7073,1.7074,681500000.0
2006-06-19 20:30:00,1.7075,1.7078,1.7071,1.7073,545200000.0
2006-06-19 20:35:00,1.7074,1.7076,1.7073,1.7073,681500000.0
2006-06-19 20:40:00,1.7074,1.7078,1.7073,1.7077,681500000.0
2006-06-19 20:45:00,1.708,1.708,1.7076,1.7079,681500000.0
2006-06-19 20:50:00,1.7078,1.7078,1.7075,1.7075,681500000.0
2006-06-19 20:55:00,1.7076,1.7079,1.7074,1.7074,681500000.0
2006-06-19 21:00:00,1.7073,1.7074,1.7068,1.7072,681500000.0
2006-06-19 21:05:00,1.7071,1.7071,1.7067,1.7069,681500000.0
2006-06-19 21:10:00,1.707,1.707,1.7066,1.7066,545200000.0
2006-06-19 21:15:00,1.7067,1.7072,1.7067,1.7069,681500000.0
2006-06-19 21:20:00,1.7068,1.7069,1.7064,1.7064,545200000.0
2006-06-19 21:25:00,1.7065,1.7066,1.7062,1.7064,545200000.0
2006-06-19 21:30:00,1.7063,1.7063,1.706,1.706,681500000.0
2006-06-19 21:35:00,1.7061,1.7066,1.706,1.7066,681500000.0
2006-06-19 21:40:00,1.7064,1.7071,1.7064,1.7071,681500000.0
2006-06-19 21:45:00,1.707,1.707,1.7063,1.7064,681500000.0
2006-06-19 21:50:00,1.7066,1.7067,1.7063,1.7065,545200000.0
2006-06-19 21:55:00,1.7066,1.7068,1.7065,1.7066,681500000.0
2006-06-19 22:00:00,1.7065,1.7071,1.7064,1.7069,681500000.0
2006-06-19 22:05:00,1.707,1.7077,1.707,1.7077,681500000.0
2006-06-19 22:10:00,1.7078,1.7082,1.7077,1.7082,681500000.0
2006-06-19 22:15:00,1.7085,1.7085,1.7079,1.7081,408900000.0
2006-06-19 22:20:00,1.7079,1.7081,1.7078,1.7078,681500000.0
2006-06-19 22:25:00,1.7079,1.7079,1.7072,1.7074,408900000.0
2006-06-19 22:30:00,1.7075,1.7075,1.7071,1.7071,545200000.0
2006-06-19 22:35:00,1.7073,1.7079,1.7073,1.7079,545200000.0
2006-06-19 22:40:00,1.7078,1.7079,1.7075,1.7076,681500000.0
2006-06-19 22:45:00,1.7075,1.7075,1.7069,1.7069,681500000.0
2006-06-19 22:50:00,1.7068,1.7073,1.7068,1.7072,681500000.0
2006-06-19 22:55:00,1.7073,1.7074,1.7064,1.7068,681500000.0
2006-06-19 23:00:00,1.707,1.7081,1.7061,1.7063,681500000.0
2006-06-19 23:05:00,1.7065,1.7069,1.7061,1.7065,681500000.0
2006-06-19 23:10:00,1.7067,1.707,1.7066,1.7066,681500000.0
2006-06-19 23:15:00,1.7065,1.7071,1.7064,1.7067,681500000.0
2006-06-19 23:20:00,1.7069,1.7073,1.7067,1.7071,681500000.0
2006-06-19 23:25:00,1.7068,1.7072,1.7061,1.7062,681500000.0
2006-06-19 23:30:00,1.7065,1.7072,1.7058,1.7061,681500000.0
2006-06-19 23:35:00,1.7055,1.7064,1.7055,1.706,681500000.0
2006-06-19 23:40:00,1.7061,1.7066,1.7058,1.7064,681500000.0
2006-06-19 23:45:00,1.7063,1.7064,1.7061,1.7061,408900000.0
2006-06-19 23:50:00,1.7064,1.7065,1.7061,1.7065,545200000.0
2006-06-19 23:55:00,1.7067,1.7076,1.7067,1.7074,681500000.0
2006-06-20 00:00:00,1.7075,1.7075,1.7069,1.7072,681500000.0
2006-06-20 00:05:00,1.7068,1.7071,1.7068,1.7071,545200000.0
2006-06-20 00:10:00,1.7069,1.7073,1.7068,1.7069,681500000.0
2006-06-20 00:15:00,1.7068,1.7074,1.7068,1.7071,681500000.0
2006-06-20 00:20:00,1.7073,1.7074,1.7067,1.7071,681500000.0
2006-06-20 00:25:00,1.7073,1.7073,1.7069,1.707,681500000.0
2006-06-20 00:30:00,1.7068,1.7073,1.7068,1.7071,681500000.0
2006-06-20 00:35:00,1.707,1.7072,1.7067,1.707,545200000.0
2006-06-20 00:40:00,1.7067,1.7073,1.7067,1.707,681500000.0
2006-06-20 00:45:00,1.7076,1.7076,1.707,1.707,681500000.0
2006-06-20 00:50:00,1.7071,1.7073,1.7069,1.7071,545200000.0
2006-06-20 00:55:00,1.7072,1.7076,1.7071,1.7076,681500000.0
2006-06-20 01:00:00,1.7077,1.7079,1.7074,1.7076,681500000.0
2006-06-20 01:05:00,1.7074,1.7077,1.7073,1.7074,545200000.0
2006-06-20 01:10:00,1.7075,1.7075,1.7073,1.7073,681500000.0
2006-06-20 01:15:00,1.7072,1.7075,1.7072,1.7074,545200000.0
2006-06-20 01:20:00,1.7075,1.7076,1.7074,1.7074,408900000.0
2006-06-20 01:25:00,1.7073,1.7077,1.707,1.7074,545200000.0
2006-06-20 01:30:00,1.7077,1.7077,1.7064,1.7068,681500000.0
2006-06-20 01:35:00,1.7067,1.7075,1.7066,1.7075,681500000.0
2006-06-20 01:40:00,1.7073,1.7074,1.707,1.7073,681500000.0
2006-06-20 01:45:00,1.7069,1.7072,1.7066,1.7066,681500000.0
2006-06-20 01:50:00,1.7065,1.7072,1.7063,1.707,681500000.0
2006-06-20 01:55:00,1.7072,1.7072,1.7067,1.7069,681500000.0
2006-06-20 02:00:00,1.7068,1.7068,1.7062,1.7065,681500000.0
2006-06-20 02:05:00,1.7066,1.7067,1.7056,1.7056,681500000.0
2006-06-20 02:10:00,1.7055,1.7059,1.7053,1.7058,681500000.0
2006-06-20 02:15:00,1.7057,1.7059,1.7053,1.7055,681500000.0
2006-06-20 02:20:00,1.7053,1.7059,1.7051,1.7051,681500000.0
2006-06-20 02:25:00,1.7049,1.7053,1.7044,1.7044,681500000.0
2006-06-20 02:30:00,1.7048,1.7052,1.7044,1.7046,681500000.0
2006-06-20 02:35:00,1.7044,1.7048,1.7041,1.7045,545200000.0
2006-06-20 02:40:00,1.7046,1.705,1.7044,1.7045,681500000.0
2006-06-20 02:45:00,1.7044,1.7044,1.7039,1.7039,681500000.0
2006-06-20 02:50:00,1.7043,1.7059,1.7041,1.7057,681500000.0
2006-06-20 02:55:00,1.7058,1.7058,1.7045,1.7045,681500000.0
2006-06-20 03:00:00,1.7044,1.7047,1.7044,1.7046,545200000.0
2006-06-20 03:05:00,1.7045,1.7049,1.704,1.7048,681500000.0
2006-06-20 03:10:00,1.7049,1.7053,1.7048,1.7051,681500000.0
2006-06-20 03:15:00,1.7057,1.7057,1.7053,1.7056,681500000.0
2006-06-20 03:20:00,1.7055,1.7056,1.7048,1.7051,681500000.0
2006-06-20 03:25:00,1.7048,1.7051,1.7047,1.7048,681500000.0
2006-06-20 03:30:00,1.7053,1.7055,1.7051,1.7054,681500000.0
2006-06-20 03:35:00,1.7055,1.7061,1.7054,1.7054,681500000.0
2006-06-20 03:40:00,1.7055,1.7057,1.7053,1.7054,681500000.0
2006-06-20 03:45:00,1.7058,1.706,1.7051,1.7054,681500000.0
2006-06-20 03:50:00,1.7053,1.7054,1.7052,1.7054,681500000.0
2006-06-20 03:55:00,1.7053,1.7054,1.7048,1.7051,681500000.0
2006-06-20 04:00:00,1.705,1.7051,1.7046,1.7047,681500000.0
2006-06-20 04:05:00,1.7043,1.705,1.7043,1.7047,681500000.0
2006-06-20 04:10:00,1.7046,1.7051,1.7046,1.7048,681500000.0
2006-06-20 04:15:00,1.7049,1.7051,1.7047,1.7047,681500000.0
2006-06-20 04:20:00,1.7048,1.705,1.7046,1.7046,681500000.0
2006-06-20 04:25:00,1.7047,1.7048,1.7044,1.7044,545200000.0
2006-06-20 04:30:00,1.7045,1.7045,1.7037,1.7039,681500000.0
2006-06-20 04:35:00,1.704,1.7043,1.7038,1.7041,681500000.0
2006-06-20 04:40:00,1.7043,1.7045,1.704,1.7044,681500000.0
2006-06-20 04:45:00,1.7042,1.7043,1.704,1.704,681500000.0
2006-06-20 04:50:00,1.7042,1.7045,1.7042,1.7043,681500000.0
2006-06-20 04:55:00,1.7042,1.7045,1.7041,1.7044,408900000.0
2006-06-20 05:00:00,1.7045,1.7045,1.7042,1.7042,545200000.0
2006-06-20 05:05:00,1.7043,1.7043,1.7038,1.7041,545200000.0
2006-06-20 05:10:00,1.7039,1.7039,1.7033,1.7035,681500000.0
2006-06-20 05:15:00,1.7034,1.7035,1.703,1.7035,681500000.0
2006-06-20 05:20:00,1.7034,1.7036,1.7034,1.7035,681500000.0
2006-06-20 05:25:00,1.7036,1.7036,1.7034,1.7036,408900000.0
2006-06-20 05:30:00,1.7035,1.7038,1.7035,1.7035,545200000.0
2006-06-20 05:35:00,1.7031,1.7035,1.7031,1.7032,681500000.0
2006-06-20 05:40:00,1.7034,1.7034,1.7032,1.7033,681500000.0
2006-06-20 05:45:00,1.7032,1.7037,1.7032,1.7035,545200000.0
2006-06-20 05:50:00,1.7033,1.7034,1.7029,1.7032,545200000.0
2006-06-20 05:55:00,1.7033,1.7036,1.7031,1.7032,681500000.0
2006-06-20 06:00:00,1.7033,1.7034,1.7031,1.7034,681500000.0
2006-06-20 06:05:00,1.7035,1.7035,1.703,1.7033,681500000.0
2006-06-20 06:10:00,1.7034,1.7035,1.7032,1.7033,681500000.0
2006-06-20 06:15:00,1.7032,1.7037,1.7031,1.7033,681500000.0
2006-06-20 06:20:00,1.7032,1.7036,1.7031,1.7032,681500000.0
2006-06-20 06:25:00,1.7031,1.7034,1.703,1.7032,681500000.0
2006-06-20 06:30:00,1.7031,1.7031,1.7027,1.7028,681500000.0
2006-06-20 06:35:00,1.7027,1.703,1.7026,1.7027,681500000.0
2006-06-20 06:40:00,1.7028,1.7034,1.7027,1.7032,681500000.0
2006-06-20 06:45:00,1.7031,1.7036,1.7029,1.7036,681500000.0
2006-06-20 06:50:00,1.7035,1.7036,1.7031,1.7033,681500000.0
2006-06-20 06:55:00,1.7034,1.7037,1.7034,1.7036,681500000.0
2006-06-20 07:00:00,1.7035,1.7036,1.703,1.7031,681500000.0
2006-06-20 07:05:00,1.7032,1.7033,1.7028,1.7029,681500000.0
2006-06-20 07:10:00,1.703,1.7032,1.7025,1.7025,681500000.0
2006-06-20 07:15:00,1.7028,1.7029,1.7024,1.7025,681500000.0
2006-06-20 07:20:00,1.7023,1.7025,1.7019,1.7019,545200000.0
2006-06-20 07:25:00,1.7016,1.702,1.7013,1.7013,681500000.0
2006-06-20 07:30:00,1.7016,1.702,1.7015,1.7017,681500000.0
2006-06-20 07:35:00,1.7019,1.7023,1.7017,1.7017,681500000.0
2006-06-20 07:40:00,1.7015,1.7016,1.7003,1.7009,681500000.0
2006-06-20 07:45:00,1.7011,1.7012,1.7006,1.7006,681500000.0
2006-06-20 07:50:00,1.7005,1.7008,1.7001,1.7007,681500000.0
2006-06-20 07:55:00,1.7008,1.7016,1.7006,1.7011,681500000.0
2006-06-20 08:00:00,1.7012,1.7012,1.7005,1.7006,681500000.0
2006-06-20 08:05:00,1.7005,1.7009,1.7003,1.7007,681500000.0
2006-06-20 08:10:00,1.7008,1.7021,1.7004,1.7016,681500000.0
2006-06-20 08:15:00,1.7015,1.7017,1.701,1.701,545200000.0
2006-06-20 08:20:00,1.7012,1.7016,1.7008,1.7011,681500000.0
2006-06-20 08:25:00,1.7012,1.7015,1.7008,1.7014,681500000.0
2006-06-20 08:30:00,1.7013,1.7017,1.7011,1.7015,681500000.0
2006-06-20 08:35:00,1.7014,1.7023,1.7014,1.7023,681500000.0
2006-06-20 08:40:00,1.7022,1.7023,1.7012,1.7012,681500000.0
2006-06-20 08:45:00,1.7011,1.7015,1.701,1.701,681500000.0
2006-06-20 08:50:00,1.7009,1.701,1.6994,1.6995,681500000.0
2006-06-20 08:55:00,1.6994,1.7002,1.6994,1.6998,681500000.0
2006-06-20 09:00:00,1.6999,1.7006,1.6998,1.7004,681500000.0
2006-06-20 09:05:00,1.7006,1.701,1.7001,1.7003,545200000.0
2006-06-20 09:10:00,1.7005,1.701,1.6999,1.7,681500000.0
2006-06-20 09:15:00,1.6999,1.7009,1.6995,1.7008,681500000.0
2006-06-20 09:20:00,1.701,1.7015,1.701,1.7013,681500000.0
2006-06-20 09:25:00,1.7012,1.7015,1.7009,1.7012,681500000.0
2006-06-20 09:30:00,1.7011,1.7011,1.7006,1.7008,681500000.0
2006-06-20 09:35:00,1.7009,1.7012,1.7007,1.7007,681500000.0
2006-06-20 09:40:00,1.701,1.7016,1.701,1.7016,681500000.0
2006-06-20 09:45:00,1.7014,1.7018,1.7007,1.7008,681500000.0
2006-06-20 09:50:00,1.7007,1.7017,1.7005,1.7017,681500000.0
2006-06-20 09:55:00,1.702,1.7024,1.7019,1.7019,681500000.0
2006-06-20 10:00:00,1.7022,1.7024,1.7017,1.7023,681500000.0
2006-06-20 10:05:00,1.7021,1.7023,1.7014,1.7015,681500000.0
2006-06-20 10:10:00,1.7018,1.7022,1.7017,1.7021,681500000.0
2006-06-20 10:15:00,1.7022,1.7023,1.7018,1.7018,681500000.0
2006-06-20 10:20:00,1.702,1.702,1.7015,1.7019,681500000.0
2006-06-20 10:25:00,1.7018,1.7018,1.7003,1.7003,681500000.0
2006-06-20 10:30:00,1.7004,1.7012,1.7004,1.7009,681500000.0
2006-06-20 10:35:00,1.7011,1.7012,1.7007,1.7011,681500000.0
2006-06-20 10:40:00,1.7013,1.7014,1.7007,1.7014,681500000.0
2006-06-20 10:45:00,1.7013,1.7014,1.7007,1.7007,681500000.0
2006-06-20 10:50:00,1.7008,1.701,1.7006,1.7007,681500000.0
2006-06-20 10:55:00,1.7009,1.7011,1.7004,1.7004,545200000.0
2006-06-20 11:00:00,1.7003,1.7004,1.6999,1.6999,681500000.0
2006-06-20 11:05:00,1.7,1.7002,1.6998,1.7,681500000.0
2006-06-20 11:10:00,1.7001,1.7002,1.6998,1.7001,681500000.0
2006-06-20 11:15:00,1.7,1.7002,1.6996,1.7,681500000.0
2006-06-20 11:20:00,1.6999,1.7005,1.6997,1.7004,545200000.0
2006-06-20 11:25:00,1.7006,1.7007,1.7,1.7001,681500000.0
2006-06-20 11:30:00,1.7004,1.7004,1.7,1.7001,681500000.0
2006-06-20 11:35:00,1.7,1.7005,1.7,1.7003,681500000.0
2006-06-20 11:40:00,1.7004,1.7004,1.6998,1.7003,681500000.0
2006-06-20 11:45:00,1.7004,1.7007,1.7002,1.7006,681500000.0
2006-06-20 11:50:00,1.7007,1.7007,1.6999,1.7,681500000.0
2006-06-20 11:55:00,1.6999,1.6999,1.6994,1.6994,681500000.0
2006-06-20 12:00:00,1.6995,1.6998,1.699,1.6995,681500000.0
2006-06-20 12:05:00,1.6994,1.7,1.6993,1.6997,681500000.0
2006-06-20 12:10:00,1.6996,1.7001,1.6994,1.6998,545200000.0
2006-06-20 12:15:00,1.6996,1.7,1.6995,1.6999,681500000.0
2006-06-20 12:20:00,1.7002,1.7002,1.6998,1.6999,681500000.0
2006-06-20 12:25:00,1.6996,1.6996,1.6991,1.6996,681500000.0
2006-06-20 12:30:00,1.6995,1.7,1.6993,1.6999,681500000.0
2006-06-20 12:35:00,1.6998,1.6999,1.6991,1.6996,681500000.0
2006-06-20 12:40:00,1.6997,1.7002,1.6994,1.6998,681500000.0
2006-06-20 12:45:00,1.6999,1.7001,1.6993,1.6996,681500000.0
2006-06-20 12:50:00,1.6993,1.6995,1.6992,1.6995,681500000.0
2006-06-20 12:55:00,1.6997,1.7,1.6994,1.6999,681500000.0
2006-06-20 13:00:00,1.6998,1.7002,1.6995,1.6998,681500000.0
2006-06-20 13:05:00,1.7,1.7,1.6996,1.6998,681500000.0
2006-06-20 13:10:00,1.6997,1.6999,1.6994,1.6996,681500000.0
2006-06-20 13:15:00,1.6995,1.7003,1.6995,1.7003,681500000.0
2006-06-20 13:20:00,1.7004,1.7004,1.6997,1.6999,681500000.0
2006-06-20 13:25:00,1.7,1.7004,1.6999,1.7003,545200000.0
2006-06-20 13:30:00,1.7002,1.7003,1.6999,1.7001,681500000.0
2006-06-20 13:35:00,1.7,1.7004,1.6998,1.7002,681500000.0
2006-06-20 13:40:00,1.7001,1.7004,1.6999,1.7004,681500000.0
2006-06-20 13:45:00,1.7003,1.7007,1.7003,1.7006,681500000.0
2006-06-20 13:50:00,1.7007,1.7013,1.7006,1.7012,681500000.0
2006-06-20 13:55:00,1.7013,1.7014,1.7008,1.7012,681500000.0
2006-06-20 14:00:00,1.7011,1.7017,1.7011,1.7016,681500000.0
2006-06-20 14:05:00,1.7019,1.7028,1.7019,1.7024,681500000.0
2006-06-20 14:10:00,1.7023,1.7026,1.7013,1.7013,681500000.0
2006-06-20 14:15:00,1.7012,1.7018,1.701,1.7011,681500000.0
2006-06-20 14:20:00,1.7012,1.7022,1.7011,1.7022,681500000.0
2006-06-20 14:25:00,1.7021,1.7021,1.7018,1.7019,681500000.0
2006-06-20 14:30:00,1.7013,1.7019,1.6997,1.6997,681500000.0
2006-06-20 14:35:00,1.6998,1.7004,1.6996,1.6997,681500000.0
2006-06-20 14:40:00,1.6998,1.6998,1.699,1.6993,681500000.0
2006-06-20 14:45:00,1.6997,1.7001,1.6993,1.6995,681500000.0
2006-06-20 14:50:00,1.6994,1.7006,1.6993,1.7,681500000.0
2006-06-20 14:55:00,1.7002,1.7006,1.6999,1.7004,681500000.0
2006-06-20 15:00:00,1.7003,1.7005,1.7001,1.7004,681500000.0
2006-06-20 15:05:00,1.7003,1.7007,1.7003,1.7004,681500000.0
2006-06-20 15:10:00,1.7003,1.7005,1.6998,1.7,681500000.0
2006-06-20 15:15:00,1.7003,1.7003,1.6998,1.7,681500000.0
2006-06-20 15:20:00,1.6999,1.7004,1.6994,1.7004,681500000.0
2006-06-20 15:25:00,1.7001,1.7008,1.7001,1.7006,681500000.0
2006-06-20 15:30:00,1.7004,1.7013,1.7004,1.7013,681500000.0
2006-06-20 15:35:00,1.7014,1.7025,1.7014,1.7025,681500000.0
2006-06-20 15:40:00,1.7026,1.7033,1.7024,1.7033,681500000.0
2006-06-20 15:45:00,1.7031,1.7034,1.7026,1.7027,681500000.0
2006-06-20 15:50:00,1.7028,1.7035,1.7026,1.7034,681500000.0
2006-06-20 15:55:00,1.7037,1.7037,1.7024,1.7026,681500000.0
2006-06-20 16:00:00,1.7027,1.7035,1.7022,1.7034,681500000.0
2006-06-20 16:05:00,1.7033,1.7033,1.7029,1.7031,681500000.0
2006-06-20 16:10:00,1.7036,1.7037,1.7032,1.7034,681500000.0
2006-06-20 16:15:00,1.7033,1.7033,1.7024,1.7024,681500000.0
2006-06-20 16:20:00,1.7023,1.7027,1.7019,1.7021,681500000.0
2006-06-20 16:25:00,1.7023,1.7035,1.7019,1.7033,681500000.0
2006-06-20 16:30:00,1.7034,1.7035,1.7024,1.703,681500000.0
2006-06-20 16:35:00,1.7028,1.7032,1.7026,1.703,681500000.0
2006-06-20 16:40:00,1.7029,1.7046,1.7029,1.7036,681500000.0
2006-06-20 16:45:00,1.7038,1.7038,1.7028,1.7034,681500000.0
2006-06-20 16:50:00,1.7033,1.7034,1.7028,1.7029,681500000.0
2006-06-20 16:55:00,1.7028,1.704,1.7027,1.7037,681500000.0
2006-06-20 17:00:00,1.7036,1.704,1.7036,1.7038,681500000.0
2006-06-20 17:05:00,1.704,1.704,1.7035,1.7037,681500000.0
2006-06-20 17:10:00,1.7036,1.7041,1.703,1.7041,681500000.0
2006-06-20 17:15:00,1.7044,1.7046,1.7041,1.7045,681500000.0
2006-06-20 17:20:00,1.7046,1.7046,1.7042,1.7044,681500000.0
2006-06-20 17:25:00,1.7043,1.7044,1.7039,1.7039,681500000.0
2006-06-20 17:30:00,1.704,1.7044,1.7037,1.7043,681500000.0
2006-06-20 17:35:00,1.7044,1.705,1.7044,1.7045,681500000.0
2006-06-20 17:40:00,1.7048,1.705,1.7045,1.7047,681500000.0
2006-06-20 17:45:00,1.7046,1.7046,1.7038,1.7044,681500000.0
2006-06-20 17:50:00,1.7043,1.7043,1.7037,1.7038,681500000.0
2006-06-20 17:55:00,1.704,1.7045,1.7038,1.7043,681500000.0
2006-06-20 18:00:00,1.7044,1.705,1.7044,1.7045,545200000.0
2006-06-20 18:05:00,1.7044,1.7044,1.7036,1.7044,681500000.0
2006-06-20 18:10:00,1.7045,1.7048,1.7044,1.7048,408900000.0
2006-06-20 18:15:00,1.705,1.705,1.7044,1.7047,681500000.0
2006-06-20 18:20:00,1.7048,1.705,1.7046,1.7048,681500000.0
2006-06-20 18:25:00,1.7047,1.705,1.7042,1.7046,681500000.0
2006-06-20 18:30:00,1.7045,1.7047,1.7043,1.7044,408900000.0
2006-06-20 18:35:00,1.7043,1.7045,1.7041,1.7043,681500000.0
2006-06-20 18:40:00,1.7045,1.7053,1.7045,1.7045,681500000.0
2006-06-20 18:45:00,1.7046,1.7048,1.7045,1.7047,681500000.0
2006-06-20 18:50:00,1.7051,1.7055,1.7043,1.7044,681500000.0
2006-06-20 18:55:00,1.7047,1.7048,1.7041,1.7045,681500000.0
2006-06-20 19:00:00,1.705,1.7056,1.7049,1.705,681500000.0
2006-06-20 19:05:00,1.7049,1.7067,1.7049,1.7066,681500000.0
2006-06-20 19:10:00,1.7067,1.7068,1.7064,1.7064,681500000.0
2006-06-20 19:15:00,1.7066,1.7066,1.7062,1.7064,681500000.0
2006-06-20 19:20:00,1.7065,1.7065,1.7062,1.7064,408900000.0
2006-06-20 19:25:00,1.7065,1.707,1.7064,1.7068,681500000.0
2006-06-20 19:30:00,1.707,1.707,1.7064,1.7064,681500000.0
2006-06-20 19:35:00,1.7063,1.7063,1.7056,1.7063,545200000.0
2006-06-20 19:40:00,1.7062,1.7065,1.7058,1.706,681500000.0
2006-06-20 19:45:00,1.7059,1.706,1.7058,1.7059,545200000.0
2006-06-20 19:50:00,1.7061,1.7061,1.7057,1.7058,681500000.0
2006-06-20 19:55:00,1.7057,1.7059,1.7055,1.7055,681500000.0
2006-06-20 20:00:00,1.7056,1.7059,1.7056,1.7058,545200000.0
2006-06-20 20:05:00,1.7057,1.7057,1.7053,1.7055,681500000.0
2006-06-20 20:10:00,1.7053,1.7056,1.7053,1.7055,545200000.0
2006-06-20 20:15:00,1.7054,1.7057,1.7053,1.7053,681500000.0
2006-06-20 20:20:00,1.7055,1.7055,1.705,1.7051,681500000.0
2006-06-20 20:25:00,1.7049,1.7051,1.7046,1.705,681500000.0
2006-06-20 20:30:00,1.7049,1.7057,1.7049,1.7052,681500000.0
2006-06-20 20:35:00,1.7053,1.7055,1.7052,1.7054,681500000.0
2006-06-20 20:40:00,1.7056,1.7056,1.7052,1.7052,408900000.0
2006-06-20 20:45:00,1.7055,1.706,1.705,1.7058,545200000.0
2006-06-20 20:50:00,1.7057,1.7057,1.7049,1.7051,681500000.0
2006-06-20 20:55:00,1.705,1.7051,1.7047,1.705,545200000.0
2006-06-20 21:00:00,1.7052,1.7053,1.7047,1.7048,681500000.0
2006-06-20 21:05:00,1.7049,1.7049,1.7047,1.7047,408900000.0
2006-06-20 21:10:00,1.7048,1.7049,1.7045,1.7046,681500000.0
2006-06-20 21:15:00,1.7047,1.7048,1.7044,1.7044,545200000.0
2006-06-20 21:20:00,1.7045,1.7045,1.7042,1.7044,681500000.0
2006-06-20 21:25:00,1.7046,1.7048,1.7045,1.7046,545200000.0
2006-06-20 21:30:00,1.7045,1.7051,1.7043,1.7046,681500000.0
2006-06-20 21:35:00,1.7047,1.7048,1.7045,1.7048,681500000.0
2006-06-20 21:40:00,1.7049,1.7051,1.7047,1.705,681500000.0
2006-06-20 21:45:00,1.7049,1.705,1.7045,1.7046,681500000.0
2006-06-20 21:50:00,1.7047,1.7051,1.7046,1.705,681500000.0
2006-06-20 21:55:00,1.7049,1.7051,1.7045,1.7048,545200000.0
2006-06-20 22:00:00,1.7051,1.7054,1.7046,1.7054,681500000.0
2006-06-20 22:05:00,1.7053,1.7055,1.7052,1.7052,681500000.0
2006-06-20 22:10:00,1.7054,1.7059,1.7052,1.7058,545200000.0
2006-06-20 22:15:00,1.7057,1.7057,1.7044,1.7044,681500000.0
2006-06-20 22:20:00,1.7045,1.7049,1.7043,1.7044,681500000.0
2006-06-20 22:25:00,1.7047,1.7047,1.7043,1.7046,681500000.0
2006-06-20 22:30:00,1.7044,1.7047,1.7044,1.7047,681500000.0
2006-06-20 22:35:00,1.7046,1.7046,1.7042,1.7044,681500000.0
2006-06-20 22:40:00,1.7047,1.7048,1.7044,1.7048,408900000.0
2006-06-20 22:45:00,1.7047,1.7051,1.7044,1.7049,681500000.0
2006-06-20 22:50:00,1.705,1.7055,1.7047,1.7049,681500000.0
2006-06-20 22:55:00,1.705,1.7052,1.7048,1.7049,545200000.0
2006-06-20 23:00:00,1.7043,1.7052,1.7043,1.705,545200000.0
2006-06-20 23:05:00,1.7053,1.7055,1.7049,1.7049,681500000.0
2006-06-20 23:10:00,1.7054,1.7055,1.7052,1.7053,681500000.0
2006-06-20 23:15:00,1.7051,1.7056,1.7051,1.7052,545200000.0
2006-06-20 23:20:00,1.705,1.705,1.7041,1.7041,681500000.0
2006-06-20 23:25:00,1.7039,1.7044,1.7038,1.7041,681500000.0
2006-06-20 23:30:00,1.7042,1.7045,1.7041,1.7041,681500000.0
2006-06-20 23:35:00,1.7042,1.7042,1.7029,1.7033,681500000.0
2006-06-20 23:40:00,1.7035,1.7041,1.7035,1.7041,681500000.0
2006-06-20 23:45:00,1.7042,1.7044,1.7038,1.7039,681500000.0
2006-06-20 23:50:00,1.7038,1.7041,1.7037,1.7041,545200000.0
2006-06-20 23:55:00,1.7043,1.7048,1.704,1.7045,681500000.0
2006-06-21 00:00:00,1.7046,1.7048,1.7045,1.7046,545200000.0
2006-06-21 00:05:00,1.7045,1.705,1.7045,1.7047,408900000.0
2006-06-21 00:10:00,1.7044,1.7045,1.7039,1.7042,681500000.0
2006-06-21 00:15:00,1.7038,1.7043,1.7038,1.7043,681500000.0
2006-06-21 00:20:00,1.7044,1.7045,1.7041,1.7045,681500000.0
2006-06-21 00:25:00,1.7046,1.7048,1.7043,1.7044,681500000.0
2006-06-21 00:30:00,1.7045,1.7051,1.7043,1.7049,681500000.0
2006-06-21 00:35:00,1.7051,1.7056,1.705,1.7054,681500000.0
2006-06-21 00:40:00,1.7058,1.706,1.7056,1.7057,545200000.0
2006-06-21 00:45:00,1.7058,1.706,1.7056,1.7059,545200000.0
2006-06-21 00:50:00,1.7057,1.7063,1.7057,1.7059,681500000.0
2006-06-21 00:55:00,1.7061,1.7062,1.7059,1.7061,681500000.0
2006-06-21 01:00:00,1.7062,1.7066,1.7059,1.7066,681500000.0
2006-06-21 01:05:00,1.7067,1.7068,1.7063,1.7065,681500000.0
2006-06-21 01:10:00,1.7064,1.7065,1.7063,1.7063,408900000.0
2006-06-21 01:15:00,1.7064,1.7064,1.7059,1.7063,681500000.0
2006-06-21 01:20:00,1.7064,1.7069,1.7064,1.7065,681500000.0
2006-06-21 01:25:00,1.7064,1.7065,1.706,1.7061,681500000.0
2006-06-21 01:30:00,1.7062,1.7063,1.7056,1.7056,408900000.0
2006-06-21 01:35:00,1.706,1.706,1.7051,1.7053,681500000.0
2006-06-21 01:40:00,1.7052,1.7053,1.7048,1.7048,681500000.0
2006-06-21 01:45:00,1.7049,1.7056,1.7049,1.7055,681500000.0
2006-06-21 01:50:00,1.7056,1.7056,1.7047,1.7048,681500000.0
2006-06-21 01:55:00,1.7047,1.7048,1.7038,1.7038,681500000.0
2006-06-21 02:00:00,1.7041,1.7046,1.7038,1.7041,681500000.0
2006-06-21 02:05:00,1.704,1.704,1.7032,1.7033,681500000.0
2006-06-21 02:10:00,1.7037,1.7037,1.7032,1.7034,681500000.0
2006-06-21 02:15:00,1.7035,1.7039,1.703,1.7034,681500000.0
2006-06-21 02:20:00,1.7033,1.7034,1.7024,1.7025,681500000.0
2006-06-21 02:25:00,1.7026,1.7028,1.7019,1.7028,681500000.0
2006-06-21 02:30:00,1.7029,1.7035,1.7026,1.7033,681500000.0
2006-06-21 02:35:00,1.7032,1.704,1.7029,1.7036,681500000.0
2006-06-21 02:40:00,1.7038,1.7045,1.7037,1.7044,545200000.0
2006-06-21 02:45:00,1.7042,1.7048,1.7042,1.7045,681500000.0
2006-06-21 02:50:00,1.7047,1.7058,1.7043,1.7047,681500000.0
2006-06-21 02:55:00,1.7049,1.7049,1.7044,1.7046,681500000.0
2006-06-21 03:00:00,1.7048,1.705,1.7044,1.7044,545200000.0
2006-06-21 03:05:00,1.7043,1.7045,1.7043,1.7043,681500000.0
2006-06-21 03:10:00,1.7041,1.7047,1.7041,1.7046,681500000.0
2006-06-21 03:15:00,1.7045,1.7048,1.7045,1.7045,545200000.0
2006-06-21 03:20:00,1.7044,1.7048,1.7044,1.7045,681500000.0
2006-06-21 03:25:00,1.7047,1.7048,1.7044,1.7044,681500000.0
2006-06-21 03:30:00,1.7043,1.7045,1.7042,1.7043,545200000.0
2006-06-21 03:35:00,1.704,1.7053,1.704,1.7052,681500000.0
2006-06-21 03:40:00,1.7051,1.7057,1.7048,1.7055,681500000.0
2006-06-21 03:45:00,1.7056,1.7056,1.7053,1.7054,681500000.0
2006-06-21 03:50:00,1.7057,1.7058,1.7054,1.7055,681500000.0
2006-06-21 03:55:00,1.7052,1.7055,1.7052,1.7052,681500000.0
2006-06-21 04:00:00,1.7054,1.7058,1.7053,1.7056,681500000.0
2006-06-21 04:05:00,1.7059,1.7062,1.7058,1.7061,681500000.0
2006-06-21 04:10:00,1.706,1.7061,1.7057,1.7059,681500000.0
2006-06-21 04:15:00,1.7061,1.7062,1.7055,1.7055,681500000.0
2006-06-21 04:20:00,1.7058,1.7059,1.7056,1.7056,681500000.0
2006-06-21 04:25:00,1.7059,1.7059,1.7053,1.7055,545200000.0
2006-06-21 04:30:00,1.7054,1.7055,1.7048,1.7048,681500000.0
2006-06-21 04:35:00,1.705,1.7051,1.7046,1.7046,545200000.0
2006-06-21 04:40:00,1.7044,1.7047,1.704,1.7046,545200000.0
2006-06-21 04:45:00,1.7045,1.7051,1.7045,1.7047,545200000.0
2006-06-21 04:50:00,1.7048,1.7049,1.7044,1.7044,681500000.0
2006-06-21 04:55:00,1.7046,1.7049,1.7046,1.7047,408900000.0
2006-06-21 05:00:00,1.7049,1.7057,1.7049,1.7056,681500000.0
2006-06-21 05:05:00,1.7054,1.707,1.7054,1.7069,681500000.0
2006-06-21 05:10:00,1.7071,1.7075,1.7068,1.7069,681500000.0
2006-06-21 05:15:00,1.707,1.7075,1.707,1.7075,545200000.0
2006-06-21 05:20:00,1.7074,1.7077,1.7069,1.7075,681500000.0
2006-06-21 05:25:00,1.7074,1.7075,1.7073,1.7074,545200000.0
2006-06-21 05:30:00,1.7075,1.7075,1.7068,1.7068,681500000.0
2006-06-21 05:35:00,1.7069,1.7074,1.7065,1.7074,681500000.0
2006-06-21 05:40:00,1.7075,1.7079,1.7074,1.7074,545200000.0
2006-06-21 05:45:00,1.7075,1.7077,1.7072,1.7076,681500000.0
2006-06-21 05:50:00,1.7079,1.7079,1.7075,1.7076,545200000.0
2006-06-21 05:55:00,1.7075,1.708,1.7075,1.7076,545200000.0
2006-06-21 06:00:00,1.7079,1.7081,1.7076,1.7079,545200000.0
2006-06-21 06:05:00,1.708,1.7085,1.708,1.7084,681500000.0
2006-06-21 06:10:00,1.7085,1.7088,1.7084,1.7087,545200000.0
2006-06-21 06:15:00,1.7085,1.7092,1.7084,1.7085,681500000.0
2006-06-21 06:20:00,1.7084,1.7088,1.7082,1.7084,681500000.0
2006-06-21 06:25:00,1.7085,1.7094,1.7085,1.7088,545200000.0
2006-06-21 06:30:00,1.7089,1.709,1.7085,1.7085,681500000.0
2006-06-21 06:35:00,1.7086,1.7089,1.7084,1.7086,681500000.0
2006-06-21 06:40:00,1.7085,1.7087,1.7083,1.7087,681500000.0
2006-06-21 06:45:00,1.7085,1.7088,1.7083,1.7084,681500000.0
2006-06-21 06:50:00,1.7083,1.7088,1.7081,1.7086,681500000.0
2006-06-21 06:55:00,1.7085,1.7086,1.708,1.7083,681500000.0
2006-06-21 07:00:00,1.7081,1.7082,1.7079,1.7079,681500000.0
2006-06-21 07:05:00,1.7076,1.7082,1.7075,1.7077,681500000.0
2006-06-21 07:10:00,1.7081,1.7081,1.7075,1.7076,681500000.0
2006-06-21 07:15:00,1.7073,1.7077,1.7071,1.7077,681500000.0
2006-06-21 07:20:00,1.7076,1.7077,1.7075,1.7075,545200000.0
2006-06-21 07:25:00,1.7077,1.7079,1.7072,1.7077,681500000.0
2006-06-21 07:30:00,1.7078,1.708,1.7074,1.7074,545200000.0
2006-06-21 07:35:00,1.7075,1.7077,1.707,1.7072,681500000.0
2006-06-21 07:40:00,1.707,1.7072,1.7066,1.7068,681500000.0
2006-06-21 07:45:00,1.7069,1.7069,1.7061,1.7061,681500000.0
2006-06-21 07:50:00,1.706,1.7064,1.706,1.7064,681500000.0
2006-06-21 07:55:00,1.7063,1.7063,1.7057,1.7057,681500000.0
2006-06-21 08:00:00,1.7059,1.7067,1.7057,1.7066,681500000.0
2006-06-21 08:05:00,1.7064,1.7066,1.7063,1.7064,545200000.0
2006-06-21 08:10:00,1.7067,1.7069,1.7065,1.7065,681500000.0
2006-06-21 08:15:00,1.7066,1.7067,1.7064,1.7066,681500000.0
2006-06-21 08:20:00,1.7067,1.7067,1.7059,1.7064,545200000.0
2006-06-21 08:25:00,1.7062,1.7064,1.7059,1.7059,681500000.0
2006-06-21 08:30:00,1.7061,1.7074,1.706,1.7072,681500000.0
2006-06-21 08:35:00,1.7074,1.7081,1.707,1.707,681500000.0
2006-06-21 08:40:00,1.7069,1.7075,1.7068,1.7075,681500000.0
2006-06-21 08:45:00,1.7074,1.7074,1.7067,1.7068,681500000.0
2006-06-21 08:50:00,1.7073,1.7073,1.7068,1.7071,681500000.0
2006-06-21 08:55:00,1.7073,1.7082,1.7073,1.7081,681500000.0
2006-06-21 09:00:00,1.7082,1.7083,1.7079,1.7083,681500000.0
2006-06-21 09:05:00,1.7082,1.7084,1.708,1.7083,681500000.0
2006-06-21 09:10:00,1.7082,1.7083,1.7078,1.7081,681500000.0
2006-06-21 09:15:00,1.7083,1.7086,1.708,1.7083,681500000.0
2006-06-21 09:20:00,1.7082,1.7085,1.7081,1.7083,681500000.0
2006-06-21 09:25:00,1.7086,1.7086,1.7082,1.7084,545200000.0
2006-06-21 09:30:00,1.7082,1.7088,1.7082,1.7084,545200000.0
2006-06-21 09:35:00,1.7083,1.7084,1.7082,1.7083,545200000.0
2006-06-21 09:40:00,1.7085,1.7088,1.7084,1.7084,681500000.0
2006-06-21 09:45:00,1.7088,1.7095,1.7086,1.7091,681500000.0
2006-06-21 09:50:00,1.709,1.7093,1.7087,1.7088,545200000.0
2006-06-21 09:55:00,1.7089,1.709,1.7087,1.7087,545200000.0
2006-06-21 10:00:00,1.7088,1.7088,1.7084,1.7084,681500000.0
2006-06-21 10:05:00,1.7085,1.7085,1.7079,1.7079,681500000.0
2006-06-21 10:10:00,1.7078,1.7085,1.7077,1.7082,545200000.0
2006-06-21 10:15:00,1.7083,1.7086,1.7078,1.7079,681500000.0
2006-06-21 10:20:00,1.7082,1.7082,1.7077,1.7079,681500000.0
2006-06-21 10:25:00,1.708,1.708,1.7074,1.7076,545200000.0
2006-06-21 10:30:00,1.708,1.7085,1.708,1.7084,681500000.0
2006-06-21 10:35:00,1.7085,1.7091,1.7085,1.709,545200000.0
2006-06-21 10:40:00,1.7089,1.7092,1.7088,1.7091,408900000.0
2006-06-21 10:45:00,1.7093,1.7094,1.7083,1.7086,681500000.0
2006-06-21 10:50:00,1.7085,1.7093,1.7085,1.7091,681500000.0
2006-06-21 10:55:00,1.7089,1.7098,1.7089,1.7093,681500000.0
2006-06-21 11:00:00,1.7095,1.7098,1.7095,1.7098,681500000.0
2006-06-21 11:05:00,1.7099,1.7103,1.7098,1.7102,681500000.0
2006-06-21 11:10:00,1.7103,1.7109,1.7101,1.7107,681500000.0
2006-06-21 11:15:00,1.7109,1.7114,1.7107,1.7113,681500000.0
2006-06-21 11:20:00,1.7115,1.7125,1.7114,1.7124,681500000.0
2006-06-21 11:25:00,1.7125,1.7125,1.712,1.712,545200000.0
2006-06-21 11:30:00,1.7122,1.7122,1.7117,1.7122,681500000.0
2006-06-21 11:35:00,1.712,1.7124,1.7116,1.7116,545200000.0
2006-06-21 11:40:00,1.7118,1.7118,1.7111,1.7111,681500000.0
2006-06-21 11:45:00,1.7112,1.7112,1.7103,1.7103,681500000.0
2006-06-21 11:50:00,1.7102,1.7107,1.7102,1.7106,681500000.0
2006-06-21 11:55:00,1.7109,1.7114,1.7108,1.7108,681500000.0
2006-06-21 12:00:00,1.7107,1.7118,1.7107,1.7116,681500000.0
2006-06-21 12:05:00,1.7115,1.712,1.7112,1.7115,681500000.0
2006-06-21 12:10:00,1.7117,1.7117,1.7108,1.7108,681500000.0
2006-06-21 12:15:00,1.7107,1.7114,1.7107,1.711,681500000.0
2006-06-21 12:20:00,1.7112,1.7116,1.7111,1.7115,681500000.0
2006-06-21 12:25:00,1.7114,1.713,1.7114,1.713,681500000.0
2006-06-21 12:30:00,1.7128,1.7138,1.7124,1.7124,681500000.0
2006-06-21 12:35:00,1.7123,1.7127,1.7119,1.7127,681500000.0
2006-06-21 12:40:00,1.7129,1.7131,1.7125,1.7129,681500000.0
2006-06-21 12:45:00,1.7131,1.7131,1.7127,1.7129,681500000.0
2006-06-21 12:50:00,1.7127,1.7128,1.7124,1.7124,681500000.0
2006-06-21 12:55:00,1.7123,1.7128,1.7123,1.7127,681500000.0
2006-06-21 13:00:00,1.7128,1.7133,1.7125,1.713,681500000.0
2006-06-21 13:05:00,1.7129,1.7132,1.7129,1.7129,681500000.0
2006-06-21 13:10:00,1.7131,1.7135,1.7125,1.7134,681500000.0
2006-06-21 13:15:00,1.7133,1.7134,1.7127,1.7128,545200000.0
2006-06-21 13:20:00,1.7126,1.7142,1.7125,1.7137,681500000.0
2006-06-21 13:25:00,1.7136,1.7144,1.7132,1.7141,681500000.0
2006-06-21 13:30:00,1.714,1.7141,1.7137,1.7137,681500000.0
2006-06-21 13:35:00,1.7136,1.714,1.7136,1.7139,681500000.0
2006-06-21 13:40:00,1.7138,1.7141,1.7135,1.7135,681500000.0
2006-06-21 13:45:00,1.7136,1.7147,1.7136,1.7144,681500000.0
2006-06-21 13:50:00,1.7143,1.7146,1.7141,1.7146,681500000.0
2006-06-21 13:55:00,1.7145,1.7147,1.7141,1.7146,681500000.0
2006-06-21 14:00:00,1.7145,1.7158,1.7142,1.7158,681500000.0
2006-06-21 14:05:00,1.7161,1.7186,1.7161,1.7168,681500000.0
2006-06-21 14:10:00,1.7171,1.7176,1.7166,1.7175,681500000.0
2006-06-21 14:15:00,1.7176,1.7181,1.7174,1.7174,681500000.0
2006-06-21 14:20:00,1.7176,1.7183,1.7176,1.7178,681500000.0
2006-06-21 14:25:00,1.718,1.718,1.7174,1.7179,681500000.0
2006-06-21 14:30:00,1.718,1.7181,1.7171,1.7173,681500000.0
2006-06-21 14:35:00,1.7172,1.7172,1.7167,1.7171,681500000.0
2006-06-21 14:40:00,1.7172,1.7174,1.7167,1.7174,681500000.0
2006-06-21 14:45:00,1.7175,1.7176,1.7174,1.7176,545200000.0
2006-06-21 14:50:00,1.7175,1.7185,1.717,1.717,681500000.0
2006-06-21 14:55:00,1.7169,1.7174,1.7165,1.7174,681500000.0
2006-06-21 15:00:00,1.7173,1.7176,1.7169,1.7176,681500000.0
2006-06-21 15:05:00,1.7175,1.7178,1.7172,1.7176,681500000.0
2006-06-21 15:10:00,1.7178,1.7178,1.717,1.7174,681500000.0
2006-06-21 15:15:00,1.7176,1.7179,1.7166,1.7166,681500000.0
2006-06-21 15:20:00,1.7168,1.7173,1.7163,1.7163,681500000.0
2006-06-21 15:25:00,1.7164,1.7175,1.7162,1.7174,545200000.0
2006-06-21 15:30:00,1.7173,1.7176,1.717,1.7176,681500000.0
2006-06-21 15:35:00,1.7175,1.7181,1.7175,1.7179,681500000.0
2006-06-21 15:40:00,1.7178,1.718,1.7177,1.7178,681500000.0
2006-06-21 15:45:00,1.7177,1.7178,1.7166,1.7176,681500000.0
2006-06-21 15:50:00,1.7175,1.7176,1.7159,1.7159,681500000.0
2006-06-21 15:55:00,1.7162,1.7179,1.716,1.7176,681500000.0
2006-06-21 16:00:00,1.7175,1.7179,1.7169,1.7178,681500000.0
2006-06-21 16:05:00,1.7179,1.7193,1.7178,1.719,681500000.0
2006-06-21 16:10:00,1.7188,1.7196,1.7188,1.7194,681500000.0
2006-06-21 16:15:00,1.7193,1.7195,1.7189,1.7194,681500000.0
2006-06-21 16:20:00,1.7195,1.7195,1.7192,1.7192,545200000.0
2006-06-21 16:25:00,1.7196,1.7196,1.719,1.719,681500000.0
2006-06-21 16:30:00,1.7192,1.7196,1.7189,1.719,681500000.0
2006-06-21 16:35:00,1.7193,1.7199,1.7192,1.7197,681500000.0
2006-06-21 16:40:00,1.7199,1.7199,1.7193,1.7194,681500000.0
2006-06-21 16:45:00,1.7196,1.721,1.7195,1.7207,681500000.0
2006-06-21 16:50:00,1.7206,1.7209,1.7203,1.7203,408900000.0
2006-06-21 16:55:00,1.7202,1.7206,1.7195,1.72,681500000.0
2006-06-21 17:00:00,1.7197,1.7206,1.7193,1.7193,681500000.0
2006-06-21 17:05:00,1.7194,1.7194,1.718,1.718,545200000.0
2006-06-21 17:10:00,1.7179,1.7183,1.7178,1.7183,681500000.0
2006-06-21 17:15:00,1.7185,1.7196,1.7185,1.7196,681500000.0
2006-06-21 17:20:00,1.7195,1.7197,1.7194,1.7195,681500000.0
2006-06-21 17:25:00,1.7194,1.7194,1.7177,1.7177,681500000.0
2006-06-21 17:30:00,1.7178,1.7181,1.7173,1.7174,681500000.0
2006-06-21 17:35:00,1.7173,1.7175,1.7171,1.7174,681500000.0
2006-06-21 17:40:00,1.7175,1.7182,1.7172,1.7182,545200000.0
2006-06-21 17:45:00,1.7184,1.7184,1.7177,1.7177,681500000.0
2006-06-21 17:50:00,1.7176,1.7188,1.7176,1.7185,681500000.0
2006-06-21 17:55:00,1.7184,1.7189,1.7174,1.7174,681500000.0
2006-06-21 18:00:00,1.7176,1.7181,1.7175,1.7175,681500000.0
2006-06-21 18:05:00,1.7176,1.7182,1.7176,1.7177,545200000.0
2006-06-21 18:10:00,1.7182,1.7183,1.7168,1.7171,681500000.0
2006-06-21 18:15:00,1.7172,1.7172,1.7167,1.7167,408900000.0
2006-06-21 18:20:00,1.7169,1.7169,1.7163,1.7167,681500000.0
2006-06-21 18:25:00,1.7168,1.7172,1.716,1.7161,681500000.0
2006-06-21 18:30:00,1.7164,1.7166,1.7162,1.7164,681500000.0
2006-06-21 18:35:00,1.7163,1.7163,1.715,1.7154,681500000.0
2006-06-21 18:40:00,1.7155,1.716,1.7153,1.7159,681500000.0
2006-06-21 18:45:00,1.7161,1.7163,1.7159,1.7161,681500000.0
2006-06-21 18:50:00,1.716,1.7164,1.7159,1.716,681500000.0
2006-06-21 18:55:00,1.7164,1.7164,1.7154,1.7154,545200000.0
2006-06-21 19:00:00,1.7153,1.7154,1.7152,1.7153,681500000.0
2006-06-21 19:05:00,1.7156,1.7157,1.7152,1.7154,681500000.0
2006-06-21 19:10:00,1.7155,1.7159,1.7152,1.7155,681500000.0
2006-06-21 19:15:00,1.7157,1.716,1.7153,1.7154,681500000.0
2006-06-21 19:20:00,1.7155,1.716,1.7154,1.7158,681500000.0
2006-06-21 19:25:00,1.716,1.7167,1.716,1.716,681500000.0
2006-06-21 19:30:00,1.7163,1.7163,1.7158,1.716,681500000.0
2006-06-21 19:35:00,1.7159,1.7163,1.7152,1.7154,681500000.0
2006-06-21 19:40:00,1.7155,1.7158,1.715,1.7152,681500000.0
2006-06-21 19:45:00,1.7153,1.7154,1.7146,1.7146,681500000.0
2006-06-21 19:50:00,1.7149,1.7149,1.7142,1.7142,681500000.0
2006-06-21 19:55:00,1.7144,1.7146,1.7139,1.7139,681500000.0
2006-06-21 20:00:00,1.714,1.7143,1.7139,1.7142,681500000.0
2006-06-21 20:05:00,1.7143,1.7144,1.7141,1.7144,681500000.0
2006-06-21 20:10:00,1.7146,1.7146,1.7143,1.7143,681500000.0
2006-06-21 20:15:00,1.7142,1.7143,1.714,1.714,681500000.0
2006-06-21 20:20:00,1.7139,1.7141,1.7134,1.7134,545200000.0
2006-06-21 20:25:00,1.7135,1.7141,1.7134,1.7136,681500000.0
2006-06-21 20:30:00,1.7135,1.7135,1.7129,1.7129,545200000.0
2006-06-21 20:35:00,1.7131,1.7131,1.7128,1.7129,681500000.0
2006-06-21 20:40:00,1.713,1.7134,1.7126,1.7126,545200000.0
2006-06-21 20:45:00,1.7125,1.7127,1.7124,1.7124,681500000.0
2006-06-21 20:50:00,1.7127,1.7131,1.7125,1.7125,681500000.0
2006-06-21 20:55:00,1.7126,1.7126,1.7121,1.7123,681500000.0
2006-06-21 21:00:00,1.7122,1.7132,1.7122,1.7129,681500000.0
2006-06-21 21:05:00,1.7135,1.7135,1.7128,1.713,681500000.0
2006-06-21 21:10:00,1.7128,1.7131,1.7126,1.7128,681500000.0
2006-06-21 21:15:00,1.7129,1.7129,1.7124,1.7124,681500000.0
2006-06-21 21:20:00,1.7125,1.7128,1.7121,1.7126,681500000.0
2006-06-21 21:25:00,1.7127,1.7128,1.7119,1.7121,681500000.0
2006-06-21 21:30:00,1.7122,1.7127,1.7121,1.7127,681500000.0
2006-06-21 21:35:00,1.7123,1.7127,1.7122,1.7124,545200000.0
2006-06-21 21:40:00,1.7129,1.7134,1.7128,1.7132,681500000.0
2006-06-21 21:45:00,1.713,1.7133,1.7129,1.7129,545200000.0
2006-06-21 21:50:00,1.713,1.713,1.7125,1.7125,681500000.0
2006-06-21 21:55:00,1.7126,1.7127,1.7122,1.7122,545200000.0
2006-06-21 22:00:00,1.7121,1.7122,1.7117,1.7121,681500000.0
2006-06-21 22:05:00,1.7122,1.7122,1.712,1.7122,681500000.0
2006-06-21 22:10:00,1.7125,1.7125,1.7121,1.7125,545200000.0
2006-06-21 22:15:00,1.7123,1.7125,1.7119,1.7121,681500000.0
2006-06-21 22:20:00,1.7122,1.7124,1.7121,1.7123,545200000.0
2006-06-21 22:25:00,1.7124,1.7124,1.712,1.7123,681500000.0
2006-06-21 22:30:00,1.7121,1.7122,1.7118,1.712,681500000.0
2006-06-21 22:35:00,1.7121,1.7121,1.7116,1.7117,681500000.0
2006-06-21 22:40:00,1.7118,1.712,1.7116,1.7117,545200000.0
2006-06-21 22:45:00,1.7115,1.7115,1.7106,1.7107,681500000.0
2006-06-21 22:50:00,1.7106,1.7109,1.7105,1.7107,545200000.0
2006-06-21 22:55:00,1.7106,1.7107,1.7104,1.7104,681500000.0
2006-06-21 23:00:00,1.7103,1.7112,1.7103,1.711,681500000.0
2006-06-21 23:05:00,1.7111,1.7115,1.711,1.7111,545200000.0
2006-06-21 23:10:00,1.711,1.7111,1.7105,1.7108,681500000.0
2006-06-21 23:15:00,1.7109,1.7112,1.7108,1.7111,681500000.0
2006-06-21 23:20:00,1.7113,1.7115,1.711,1.7112,545200000.0
2006-06-21 23:25:00,1.7114,1.7121,1.7113,1.712,681500000.0
2006-06-21 23:30:00,1.7119,1.7123,1.7118,1.7123,681500000.0
2006-06-21 23:35:00,1.7122,1.7123,1.7119,1.7119,545200000.0
2006-06-21 23:40:00,1.7122,1.7123,1.7119,1.7121,681500000.0
2006-06-21 23:45:00,1.7119,1.7122,1.7119,1.7121,681500000.0
2006-06-21 23:50:00,1.712,1.7122,1.7119,1.712,545200000.0
2006-06-21 23:55:00,1.7119,1.7122,1.7115,1.7121,681500000.0
2006-06-22 00:00:00,1.712,1.712,1.7113,1.7118,681500000.0
2006-06-22 00:05:00,1.7117,1.7119,1.7116,1.7116,681500000.0
2006-06-22 00:10:00,1.7115,1.7118,1.7115,1.7116,681500000.0
2006-06-22 00:15:00,1.7119,1.7124,1.7119,1.7122,545200000.0
2006-06-22 00:20:00,1.712,1.7123,1.7119,1.7121,681500000.0
2006-06-22 00:25:00,1.7124,1.7126,1.7117,1.7119,681500000.0
2006-06-22 00:30:00,1.712,1.7123,1.7119,1.7121,681500000.0
2006-06-22 00:35:00,1.7122,1.7122,1.7116,1.7116,681500000.0
2006-06-22 00:40:00,1.7115,1.7119,1.7111,1.7119,681500000.0
2006-06-22 00:45:00,1.7118,1.7123,1.7111,1.7117,681500000.0
2006-06-22 00:50:00,1.7116,1.7135,1.7116,1.7135,681500000.0
2006-06-22 00:55:00,1.7131,1.7141,1.7131,1.7139,681500000.0
2006-06-22 01:00:00,1.7137,1.7137,1.7125,1.7125,681500000.0
2006-06-22 01:05:00,1.7126,1.7127,1.7121,1.7123,681500000.0
2006-06-22 01:10:00,1.7122,1.7125,1.7115,1.712,681500000.0
2006-06-22 01:15:00,1.7119,1.7122,1.7116,1.7121,681500000.0
2006-06-22 01:20:00,1.712,1.7123,1.7118,1.712,681500000.0
2006-06-22 01:25:00,1.7122,1.7122,1.7118,1.7119,681500000.0
2006-06-22 01:30:00,1.7121,1.7124,1.7117,1.7117,681500000.0
2006-06-22 01:35:00,1.7121,1.7121,1.7112,1.7115,681500000.0
2006-06-22 01:40:00,1.7116,1.7118,1.7112,1.7115,681500000.0
2006-06-22 01:45:00,1.7116,1.7116,1.7076,1.7083,681500000.0
2006-06-22 01:50:00,1.7084,1.7091,1.7076,1.7079,681500000.0
2006-06-22 01:55:00,1.708,1.709,1.7078,1.7083,681500000.0
2006-06-22 02:00:00,1.7084,1.7085,1.7062,1.7062,681500000.0
2006-06-22 02:05:00,1.7066,1.7078,1.7063,1.7074,681500000.0
2006-06-22 02:10:00,1.7076,1.7089,1.7076,1.7085,681500000.0
2006-06-22 02:15:00,1.7086,1.709,1.7081,1.709,681500000.0
2006-06-22 02:20:00,1.7089,1.7105,1.7089,1.7104,681500000.0
2006-06-22 02:25:00,1.7103,1.7105,1.7098,1.71,681500000.0
2006-06-22 02:30:00,1.7098,1.7102,1.7098,1.7099,545200000.0
2006-06-22 02:35:00,1.7101,1.7111,1.7101,1.7109,545200000.0
2006-06-22 02:40:00,1.7111,1.7116,1.7106,1.7114,681500000.0
2006-06-22 02:45:00,1.7113,1.712,1.7105,1.7115,681500000.0
2006-06-22 02:50:00,1.7113,1.7118,1.7113,1.7117,681500000.0
2006-06-22 02:55:00,1.7115,1.7115,1.7105,1.7112,681500000.0
2006-06-22 03:00:00,1.7114,1.7114,1.7111,1.7113,545200000.0
2006-06-22 03:05:00,1.7115,1.7117,1.7112,1.7113,681500000.0
2006-06-22 03:10:00,1.7115,1.7116,1.7109,1.7111,408900000.0
2006-06-22 03:15:00,1.711,1.7115,1.7107,1.7111,681500000.0
2006-06-22 03:20:00,1.711,1.7111,1.7103,1.7105,681500000.0
2006-06-22 03:25:00,1.7107,1.7108,1.7104,1.7107,681500000.0
2006-06-22 03:30:00,1.7108,1.7108,1.7103,1.7104,681500000.0
2006-06-22 03:35:00,1.7103,1.7104,1.71,1.7101,545200000.0
2006-06-22 03:40:00,1.7102,1.7105,1.7098,1.7105,681500000.0
2006-06-22 03:45:00,1.7107,1.7108,1.7101,1.7104,681500000.0
2006-06-22 03:50:00,1.7105,1.7109,1.7096,1.7105,681500000.0
2006-06-22 03:55:00,1.7106,1.7106,1.7103,1.7105,681500000.0
2006-06-22 04:00:00,1.7106,1.7107,1.7104,1.7105,681500000.0
2006-06-22 04:05:00,1.7106,1.7107,1.7102,1.7102,681500000.0
2006-06-22 04:10:00,1.7101,1.7104,1.7101,1.7103,681500000.0
2006-06-22 04:15:00,1.7104,1.7104,1.71,1.71,681500000.0
2006-06-22 04:20:00,1.7098,1.7098,1.7088,1.7093,681500000.0
2006-06-22 04:25:00,1.7091,1.7102,1.7091,1.71,681500000.0
2006-06-22 04:30:00,1.7102,1.7105,1.7098,1.7099,545200000.0
2006-06-22 04:35:00,1.7097,1.7098,1.7093,1.7094,681500000.0
2006-06-22 04:40:00,1.7096,1.7099,1.7095,1.7099,545200000.0
2006-06-22 04:45:00,1.7098,1.7098,1.7093,1.7097,681500000.0
2006-06-22 04:50:00,1.7099,1.7099,1.7092,1.7094,681500000.0
2006-06-22 04:55:00,1.7093,1.7096,1.7093,1.7094,545200000.0
2006-06-22 05:00:00,1.7093,1.7094,1.7092,1.7093,545200000.0
2006-06-22 05:05:00,1.7094,1.7097,1.7093,1.7096,681500000.0
2006-06-22 05:10:00,1.7098,1.7099,1.7094,1.7095,681500000.0
2006-06-22 05:15:00,1.71,1.71,1.7095,1.7096,681500000.0
2006-06-22 05:20:00,1.7094,1.7098,1.7093,1.7096,545200000.0
2006-06-22 05:25:00,1.7095,1.7101,1.7094,1.7101,408900000.0
2006-06-22 05:30:00,1.71,1.7101,1.7097,1.7099,681500000.0
2006-06-22 05:35:00,1.7102,1.7102,1.7098,1.7098,681500000.0
2006-06-22 05:40:00,1.7103,1.7103,1.7098,1.71,408900000.0
2006-06-22 05:45:00,1.7098,1.7102,1.7097,1.7097,681500000.0
2006-06-22 05:50:00,1.7098,1.7103,1.7096,1.7099,681500000.0
2006-06-22 05:55:00,1.7101,1.7102,1.7098,1.7101,681500000.0
2006-06-22 06:00:00,1.71,1.7104,1.7098,1.7098,681500000.0
2006-06-22 06:05:00,1.71,1.7101,1.7097,1.71,681500000.0
2006-06-22 06:10:00,1.7105,1.7105,1.7098,1.71,681500000.0
2006-06-22 06:15:00,1.7098,1.7102,1.7096,1.7101,545200000.0
2006-06-22 06:20:00,1.7106,1.7107,1.7103,1.7106,681500000.0
2006-06-22 06:25:00,1.7105,1.7109,1.7103,1.7108,681500000.0
2006-06-22 06:30:00,1.7107,1.7111,1.7107,1.7108,681500000.0
2006-06-22 06:35:00,1.7116,1.7116,1.7107,1.7109,681500000.0
2006-06-22 06:40:00,1.7108,1.7112,1.7105,1.7112,681500000.0
2006-06-22 06:45:00,1.7109,1.711,1.7104,1.7107,681500000.0
2006-06-22 06:50:00,1.7106,1.7106,1.7101,1.7103,545200000.0
2006-06-22 06:55:00,1.7104,1.7105,1.7101,1.7103,545200000.0
2006-06-22 07:00:00,1.7101,1.7108,1.71,1.7104,681500000.0
2006-06-22 07:05:00,1.7102,1.7104,1.7098,1.7102,681500000.0
2006-06-22 07:10:00,1.7101,1.7111,1.7101,1.7106,681500000.0
2006-06-22 07:15:00,1.7108,1.7109,1.7106,1.7106,545200000.0
2006-06-22 07:20:00,1.7109,1.7109,1.7104,1.7104,545200000.0
2006-06-22 07:25:00,1.7109,1.7113,1.7109,1.7111,681500000.0
2006-06-22 07:30:00,1.7112,1.7112,1.7107,1.7107,681500000.0
2006-06-22 07:35:00,1.7109,1.7113,1.7106,1.7107,681500000.0
2006-06-22 07:40:00,1.7106,1.711,1.7104,1.7107,681500000.0
2006-06-22 07:45:00,1.7111,1.7111,1.7103,1.7107,681500000.0
2006-06-22 07:50:00,1.7106,1.7106,1.7102,1.7104,681500000.0
2006-06-22 07:55:00,1.7103,1.7104,1.7098,1.7104,681500000.0
2006-06-22 08:00:00,1.7101,1.7106,1.71,1.7105,681500000.0
2006-06-22 08:05:00,1.7104,1.7106,1.7102,1.7105,681500000.0
2006-06-22 08:10:00,1.7104,1.7107,1.7103,1.7103,681500000.0
2006-06-22 08:15:00,1.7105,1.7107,1.71,1.7105,681500000.0
2006-06-22 08:20:00,1.7104,1.7105,1.7101,1.7102,545200000.0
2006-06-22 08:25:00,1.7103,1.7103,1.7098,1.7102,681500000.0
2006-06-22 08:30:00,1.7103,1.7104,1.7101,1.7102,681500000.0
2006-06-22 08:35:00,1.7105,1.7105,1.7094,1.7096,681500000.0
2006-06-22 08:40:00,1.7097,1.7103,1.7095,1.7095,681500000.0
2006-06-22 08:45:00,1.7096,1.7099,1.7093,1.7093,681500000.0
2006-06-22 08:50:00,1.7092,1.7093,1.7086,1.7086,681500000.0
2006-06-22 08:55:00,1.7088,1.7088,1.7083,1.7084,681500000.0
2006-06-22 09:00:00,1.7082,1.7085,1.708,1.7083,681500000.0
2006-06-22 09:05:00,1.7082,1.7084,1.7076,1.7078,681500000.0
2006-06-22 09:10:00,1.708,1.7085,1.7079,1.7082,681500000.0
2006-06-22 09:15:00,1.7081,1.7082,1.7074,1.7075,681500000.0
2006-06-22 09:20:00,1.7076,1.7079,1.7073,1.7077,681500000.0
2006-06-22 09:25:00,1.7081,1.7096,1.708,1.7086,681500000.0
2006-06-22 09:30:00,1.709,1.7093,1.7088,1.7088,681500000.0
2006-06-22 09:35:00,1.7089,1.7095,1.7088,1.7093,681500000.0
2006-06-22 09:40:00,1.7092,1.7099,1.709,1.7097,545200000.0
2006-06-22 09:45:00,1.7101,1.7102,1.7094,1.7102,681500000.0
2006-06-22 09:50:00,1.7103,1.7113,1.7103,1.7112,681500000.0
2006-06-22 09:55:00,1.7111,1.7113,1.7108,1.7111,681500000.0
2006-06-22 10:00:00,1.7112,1.7112,1.7106,1.7109,681500000.0
2006-06-22 10:05:00,1.7107,1.7113,1.7106,1.7111,681500000.0
2006-06-22 10:10:00,1.7108,1.7117,1.7107,1.7115,681500000.0
2006-06-22 10:15:00,1.7114,1.7117,1.711,1.7114,681500000.0
2006-06-22 10:20:00,1.7113,1.7118,1.7112,1.7116,681500000.0
2006-06-22 10:25:00,1.7118,1.7121,1.7116,1.712,681500000.0
2006-06-22 10:30:00,1.7119,1.7119,1.7112,1.7118,681500000.0
2006-06-22 10:35:00,1.7119,1.7121,1.7115,1.7115,681500000.0
2006-06-22 10:40:00,1.7114,1.7115,1.711,1.711,681500000.0
2006-06-22 10:45:00,1.7112,1.7113,1.7106,1.7108,681500000.0
2006-06-22 10:50:00,1.7109,1.7109,1.7101,1.7102,545200000.0
2006-06-22 10:55:00,1.7103,1.7105,1.7098,1.7104,545200000.0
2006-06-22 11:00:00,1.7105,1.7112,1.7105,1.7111,681500000.0
2006-06-22 11:05:00,1.7112,1.7114,1.7107,1.7108,681500000.0
2006-06-22 11:10:00,1.7107,1.7107,1.7101,1.7101,681500000.0
2006-06-22 11:15:00,1.71,1.7101,1.7094,1.7097,681500000.0
2006-06-22 11:20:00,1.7096,1.7097,1.709,1.709,681500000.0
2006-06-22 11:25:00,1.7089,1.7092,1.7087,1.709,681500000.0
2006-06-22 11:30:00,1.7089,1.7095,1.7089,1.7094,545200000.0
2006-06-22 11:35:00,1.7091,1.7093,1.7089,1.7091,681500000.0
2006-06-22 11:40:00,1.7092,1.7098,1.7092,1.7097,681500000.0
2006-06-22 11:45:00,1.7096,1.7101,1.7096,1.7101,681500000.0
2006-06-22 11:50:00,1.7102,1.7108,1.7102,1.7107,681500000.0
2006-06-22 11:55:00,1.7108,1.7126,1.7108,1.7119,681500000.0
2006-06-22 12:00:00,1.7118,1.7119,1.7099,1.7099,681500000.0
2006-06-22 12:05:00,1.7101,1.7101,1.7096,1.7098,681500000.0
2006-06-22 12:10:00,1.7102,1.7103,1.7099,1.71,681500000.0
2006-06-22 12:15:00,1.7098,1.7099,1.7082,1.7087,681500000.0
2006-06-22 12:20:00,1.7088,1.709,1.7085,1.7085,681500000.0
2006-06-22 12:25:00,1.7088,1.7089,1.7078,1.7078,681500000.0
2006-06-22 12:30:00,1.7079,1.7089,1.7079,1.7084,545200000.0
2006-06-22 12:35:00,1.7087,1.7092,1.7085,1.7091,681500000.0
2006-06-22 12:40:00,1.7094,1.7101,1.7094,1.7099,681500000.0
2006-06-22 12:45:00,1.7104,1.7104,1.7095,1.7097,681500000.0
2006-06-22 12:50:00,1.7098,1.7103,1.7092,1.7099,681500000.0
2006-06-22 12:55:00,1.7098,1.7104,1.7095,1.7097,681500000.0
2006-06-22 13:00:00,1.7098,1.71,1.7091,1.7099,681500000.0
2006-06-22 13:05:00,1.7098,1.7102,1.7093,1.7093,681500000.0
2006-06-22 13:10:00,1.7092,1.7098,1.7092,1.7095,681500000.0
2006-06-22 13:15:00,1.7094,1.7098,1.7085,1.7097,681500000.0
2006-06-22 13:20:00,1.7099,1.7101,1.7095,1.7096,681500000.0
2006-06-22 13:25:00,1.7097,1.7099,1.7093,1.7099,681500000.0
2006-06-22 13:30:00,1.7098,1.71,1.7088,1.7088,681500000.0
2006-06-22 13:35:00,1.7087,1.7093,1.7085,1.7085,681500000.0
2006-06-22 13:40:00,1.7089,1.7094,1.7087,1.7088,681500000.0
2006-06-22 13:45:00,1.7087,1.7092,1.7086,1.7092,681500000.0
2006-06-22 13:50:00,1.7091,1.7097,1.7087,1.7097,681500000.0
2006-06-22 13:55:00,1.7099,1.71,1.7097,1.71,545200000.0
2006-06-22 14:00:00,1.7099,1.7099,1.7094,1.7095,681500000.0
2006-06-22 14:05:00,1.7093,1.7095,1.7091,1.7095,681500000.0
2006-06-22 14:10:00,1.7097,1.7106,1.7097,1.7106,545200000.0
2006-06-22 14:15:00,1.7105,1.7113,1.7104,1.7112,681500000.0
2006-06-22 14:20:00,1.711,1.7117,1.711,1.7116,681500000.0
2006-06-22 14:25:00,1.7115,1.7116,1.7108,1.7111,681500000.0
2006-06-22 14:30:00,1.711,1.7123,1.7109,1.7122,681500000.0
2006-06-22 14:35:00,1.7124,1.7124,1.7109,1.7119,681500000.0
2006-06-22 14:40:00,1.7114,1.7124,1.7114,1.7119,681500000.0
2006-06-22 14:45:00,1.7118,1.7121,1.7115,1.7115,681500000.0
2006-06-22 14:50:00,1.7119,1.7121,1.7113,1.7117,681500000.0
2006-06-22 14:55:00,1.7116,1.7116,1.7107,1.7113,681500000.0
2006-06-22 15:00:00,1.7117,1.7119,1.7111,1.7111,681500000.0
2006-06-22 15:05:00,1.711,1.7111,1.7109,1.7111,272600000.0
2006-06-22 15:10:00,1.7113,1.7115,1.7109,1.711,136300000.0
2006-06-22 15:15:00,1.7111,1.7114,1.7103,1.7103,681500000.0
2006-06-22 15:20:00,1.7105,1.7105,1.7095,1.7095,681500000.0
2006-06-22 15:25:00,1.7094,1.7101,1.7094,1.7099,681500000.0
2006-06-22 15:30:00,1.7098,1.7098,1.7086,1.7095,681500000.0
2006-06-22 15:35:00,1.7094,1.7098,1.709,1.7094,681500000.0
2006-06-22 15:40:00,1.7095,1.7099,1.7093,1.7095,681500000.0
2006-06-22 15:45:00,1.7098,1.7101,1.7096,1.7098,681500000.0
2006-06-22 15:50:00,1.7096,1.7104,1.7093,1.7103,681500000.0
2006-06-22 15:55:00,1.7105,1.7108,1.7102,1.7104,681500000.0
2006-06-22 16:00:00,1.7103,1.7104,1.7095,1.7098,681500000.0
2006-06-22 16:05:00,1.7097,1.7101,1.7097,1.7101,681500000.0
2006-06-22 16:10:00,1.7102,1.7125,1.7101,1.712,681500000.0
2006-06-22 16:15:00,1.7119,1.713,1.7115,1.713,681500000.0
2006-06-22 16:20:00,1.7132,1.7138,1.713,1.7131,681500000.0
2006-06-22 16:25:00,1.7133,1.7133,1.7117,1.7124,545200000.0
2006-06-22 16:30:00,1.7127,1.7128,1.7122,1.7122,681500000.0
2006-06-22 16:35:00,1.7125,1.7129,1.7124,1.7129,545200000.0
2006-06-22 16:40:00,1.713,1.7134,1.7129,1.7131,681500000.0
2006-06-22 16:45:00,1.7136,1.7141,1.7133,1.7141,681500000.0
2006-06-22 16:50:00,1.7142,1.7142,1.7128,1.7128,545200000.0
2006-06-22 16:55:00,1.7127,1.7135,1.7127,1.7135,681500000.0
2006-06-22 17:00:00,1.7134,1.7134,1.7127,1.7128,681500000.0
2006-06-22 17:05:00,1.7127,1.7127,1.7115,1.7118,681500000.0
2006-06-22 17:10:00,1.7121,1.7121,1.7113,1.7116,681500000.0
2006-06-22 17:15:00,1.7115,1.7119,1.7114,1.7115,681500000.0
2006-06-22 17:20:00,1.7114,1.7114,1.7104,1.7104,681500000.0
2006-06-22 17:25:00,1.7109,1.7112,1.7107,1.7109,681500000.0
2006-06-22 17:30:00,1.7107,1.7107,1.7095,1.7101,681500000.0
2006-06-22 17:35:00,1.7105,1.7114,1.7105,1.7114,681500000.0
2006-06-22 17:40:00,1.7112,1.7117,1.7111,1.7112,681500000.0
2006-06-22 17:45:00,1.7111,1.7116,1.7105,1.7115,681500000.0
2006-06-22 17:50:00,1.7116,1.7117,1.7111,1.7111,681500000.0
2006-06-22 17:55:00,1.7113,1.7115,1.7111,1.7115,681500000.0
2006-06-22 18:00:00,1.7117,1.7117,1.7112,1.7112,681500000.0
2006-06-22 18:05:00,1.7113,1.7122,1.7113,1.7119,681500000.0
2006-06-22 18:10:00,1.712,1.7131,1.7118,1.7128,681500000.0
2006-06-22 18:15:00,1.7129,1.7144,1.7128,1.7143,681500000.0
2006-06-22 18:20:00,1.7142,1.7146,1.7142,1.7145,545200000.0
2006-06-22 18:25:00,1.7149,1.7165,1.7148,1.7165,681500000.0
2006-06-22 18:30:00,1.7163,1.7164,1.7158,1.7162,681500000.0
2006-06-22 18:35:00,1.7163,1.7168,1.7154,1.7154,681500000.0
2006-06-22 18:40:00,1.7156,1.7159,1.7153,1.7157,681500000.0
2006-06-22 18:45:00,1.7158,1.7158,1.715,1.7152,681500000.0
2006-06-22 18:50:00,1.7154,1.7155,1.7146,1.7151,681500000.0
2006-06-22 18:55:00,1.715,1.715,1.7145,1.7149,681500000.0
2006-06-22 19:00:00,1.7148,1.7152,1.7147,1.7149,681500000.0
2006-06-22 19:05:00,1.7151,1.7159,1.7151,1.7158,681500000.0
2006-06-22 19:10:00,1.7157,1.7157,1.7147,1.7148,681500000.0
2006-06-22 19:15:00,1.7147,1.7149,1.7146,1.7147,681500000.0
2006-06-22 19:20:00,1.7146,1.7148,1.7146,1.7148,681500000.0
2006-06-22 19:25:00,1.7147,1.715,1.7144,1.7149,681500000.0
2006-06-22 19:30:00,1.715,1.7159,1.715,1.7155,681500000.0
2006-06-22 19:35:00,1.7154,1.7158,1.7149,1.7149,681500000.0
2006-06-22 19:40:00,1.7147,1.7152,1.7146,1.7152,681500000.0
2006-06-22 19:45:00,1.7154,1.7157,1.7151,1.7157,681500000.0
2006-06-22 19:50:00,1.716,1.7163,1.7157,1.7158,681500000.0
2006-06-22 19:55:00,1.7157,1.716,1.7156,1.7158,545200000.0
2006-06-22 20:00:00,1.716,1.716,1.7155,1.7158,681500000.0
2006-06-22 20:05:00,1.7159,1.7162,1.7156,1.7158,681500000.0
2006-06-22 20:10:00,1.7159,1.7161,1.7155,1.7159,408900000.0
2006-06-22 20:15:00,1.7158,1.7158,1.7153,1.7155,681500000.0
2006-06-22 20:20:00,1.7156,1.7157,1.7149,1.7149,681500000.0
2006-06-22 20:25:00,1.7145,1.7145,1.7137,1.7139,681500000.0
2006-06-22 20:30:00,1.714,1.714,1.7133,1.7137,681500000.0
2006-06-22 20:35:00,1.7138,1.7139,1.7129,1.7129,681500000.0
2006-06-22 20:40:00,1.7128,1.7132,1.7122,1.7123,681500000.0
2006-06-22 20:45:00,1.7124,1.7126,1.7123,1.7125,545200000.0
2006-06-22 20:50:00,1.7126,1.7126,1.7124,1.7124,408900000.0
2006-06-22 20:55:00,1.7122,1.7125,1.7121,1.7123,681500000.0
2006-06-22 21:00:00,1.7127,1.7133,1.7127,1.7129,681500000.0
2006-06-22 21:05:00,1.713,1.7137,1.713,1.7135,681500000.0
2006-06-22 21:10:00,1.7134,1.7141,1.7132,1.7141,681500000.0
2006-06-22 21:15:00,1.714,1.7143,1.714,1.7143,681500000.0
2006-06-22 21:20:00,1.7144,1.7145,1.7143,1.7144,681500000.0
2006-06-22 21:25:00,1.7143,1.7145,1.7142,1.7144,681500000.0
2006-06-22 21:30:00,1.7143,1.7143,1.7138,1.7138,681500000.0
2006-06-22 21:35:00,1.714,1.7141,1.7135,1.7135,681500000.0
2006-06-22 21:40:00,1.7141,1.7145,1.7141,1.7143,545200000.0
2006-06-22 21:45:00,1.7142,1.7143,1.7138,1.714,681500000.0
2006-06-22 21:50:00,1.7139,1.7142,1.7137,1.7141,681500000.0
2006-06-22 21:55:00,1.714,1.7142,1.7132,1.7133,545200000.0
2006-06-22 22:00:00,1.7132,1.7139,1.7131,1.7131,681500000.0
2006-06-22 22:05:00,1.713,1.7133,1.7129,1.7131,681500000.0
2006-06-22 22:10:00,1.7132,1.7137,1.7132,1.7133,681500000.0
2006-06-22 22:15:00,1.7134,1.7135,1.7127,1.7131,681500000.0
2006-06-22 22:20:00,1.7132,1.7132,1.7125,1.7126,681500000.0
2006-06-22 22:25:00,1.7125,1.7128,1.7122,1.7122,681500000.0
2006-06-22 22:30:00,1.7121,1.7122,1.7119,1.7121,545200000.0
2006-06-22 22:35:00,1.712,1.7123,1.7116,1.712,681500000.0
2006-06-22 22:40:00,1.7124,1.7125,1.7122,1.7125,681500000.0
2006-06-22 22:45:00,1.7124,1.7131,1.7123,1.7131,681500000.0
2006-06-22 22:50:00,1.7133,1.7136,1.7131,1.7136,681500000.0
2006-06-22 22:55:00,1.7134,1.7138,1.7134,1.7137,681500000.0
2006-06-22 23:00:00,1.7136,1.7143,1.7134,1.7139,681500000.0
2006-06-22 23:05:00,1.714,1.7142,1.7137,1.7138,681500000.0
2006-06-22 23:10:00,1.714,1.714,1.7137,1.7138,545200000.0
2006-06-22 23:15:00,1.7132,1.7137,1.7131,1.7136,681500000.0
2006-06-22 23:20:00,1.7138,1.7151,1.7135,1.7146,681500000.0
2006-06-22 23:25:00,1.7143,1.7144,1.7132,1.7133,681500000.0
2006-06-22 23:30:00,1.7132,1.7137,1.713,1.7131,681500000.0
2006-06-22 23:35:00,1.713,1.714,1.7129,1.7138,681500000.0
2006-06-22 23:40:00,1.7135,1.7141,1.7135,1.7135,545200000.0
2006-06-22 23:45:00,1.7137,1.7137,1.7133,1.7133,681500000.0
2006-06-22 23:50:00,1.7132,1.7136,1.7131,1.7136,681500000.0
2006-06-22 23:55:00,1.7137,1.7137,1.7128,1.7129,681500000.0
2006-06-23 00:00:00,1.7127,1.7132,1.7126,1.7129,681500000.0
2006-06-23 00:05:00,1.7133,1.7133,1.7119,1.712,681500000.0
2006-06-23 00:10:00,1.7121,1.7127,1.7121,1.7127,681500000.0
2006-06-23 00:15:00,1.7128,1.7128,1.7123,1.7126,681500000.0
2006-06-23 00:20:00,1.7127,1.7128,1.7123,1.7124,681500000.0
2006-06-23 00:25:00,1.7127,1.7131,1.7123,1.7123,681500000.0
2006-06-23 00:30:00,1.7124,1.7127,1.7123,1.7127,681500000.0
2006-06-23 00:35:00,1.7129,1.7129,1.7123,1.7123,681500000.0
2006-06-23 00:40:00,1.7124,1.7137,1.7124,1.7133,681500000.0
2006-06-23 00:45:00,1.7131,1.7132,1.7125,1.7128,681500000.0
2006-06-23 00:50:00,1.7129,1.7134,1.7125,1.7134,681500000.0
2006-06-23 00:55:00,1.7136,1.7149,1.7135,1.7146,681500000.0
2006-06-23 01:00:00,1.7147,1.7151,1.7145,1.7147,681500000.0
2006-06-23 01:05:00,1.7152,1.7158,1.715,1.7153,681500000.0
2006-06-23 01:10:00,1.7154,1.7154,1.7147,1.7151,545200000.0
2006-06-23 01:15:00,1.7152,1.7156,1.7149,1.7152,681500000.0
2006-06-23 01:20:00,1.7153,1.7155,1.7147,1.7153,681500000.0
2006-06-23 01:25:00,1.7154,1.7155,1.715,1.7154,681500000.0
2006-06-23 01:30:00,1.7156,1.7156,1.7146,1.7147,681500000.0
2006-06-23 01:35:00,1.7149,1.7151,1.7145,1.7149,681500000.0
2006-06-23 01:40:00,1.7152,1.7156,1.7147,1.7147,681500000.0
2006-06-23 01:45:00,1.7148,1.7159,1.7147,1.7157,681500000.0
2006-06-23 01:50:00,1.7158,1.7167,1.7156,1.7167,681500000.0
2006-06-23 01:55:00,1.7165,1.7166,1.716,1.716,545200000.0
2006-06-23 02:00:00,1.7159,1.7164,1.7158,1.7158,681500000.0
2006-06-23 02:05:00,1.716,1.7162,1.7157,1.7159,681500000.0
2006-06-23 02:10:00,1.716,1.7164,1.7156,1.7164,681500000.0
2006-06-23 02:15:00,1.7165,1.7169,1.7164,1.7166,681500000.0
2006-06-23 02:20:00,1.7165,1.7169,1.7165,1.7165,681500000.0
2006-06-23 02:25:00,1.7167,1.7169,1.7163,1.7163,681500000.0
2006-06-23 02:30:00,1.7159,1.7159,1.7156,1.7157,545200000.0
2006-06-23 02:35:00,1.716,1.716,1.7155,1.7159,681500000.0
2006-06-23 02:40:00,1.7161,1.7162,1.7153,1.7153,681500000.0
2006-06-23 02:45:00,1.7151,1.7151,1.7146,1.7148,681500000.0
2006-06-23 02:50:00,1.7149,1.715,1.7145,1.7147,681500000.0
2006-06-23 02:55:00,1.7146,1.7153,1.7144,1.7152,681500000.0
2006-06-23 03:00:00,1.7151,1.7151,1.7146,1.7148,681500000.0
2006-06-23 03:05:00,1.7149,1.7154,1.7147,1.715,681500000.0
2006-06-23 03:10:00,1.7151,1.7157,1.715,1.7151,681500000.0
2006-06-23 03:15:00,1.7152,1.7154,1.7148,1.7152,681500000.0
2006-06-23 03:20:00,1.7151,1.7151,1.7145,1.7146,681500000.0
2006-06-23 03:25:00,1.7145,1.7146,1.7143,1.7145,681500000.0
2006-06-23 03:30:00,1.7146,1.7146,1.714,1.7144,681500000.0
2006-06-23 03:35:00,1.7143,1.7144,1.7139,1.7141,681500000.0
2006-06-23 03:40:00,1.714,1.714,1.7136,1.7136,681500000.0
2006-06-23 03:45:00,1.7138,1.7139,1.7136,1.7137,681500000.0
2006-06-23 03:50:00,1.7136,1.7137,1.7129,1.7131,681500000.0
2006-06-23 03:55:00,1.713,1.7134,1.7128,1.7131,681500000.0
2006-06-23 04:00:00,1.7129,1.7132,1.7129,1.7131,681500000.0
2006-06-23 04:05:00,1.7129,1.7136,1.7129,1.7132,681500000.0
2006-06-23 04:10:00,1.7134,1.7134,1.713,1.7131,681500000.0
2006-06-23 04:15:00,1.7132,1.7135,1.7127,1.713,681500000.0
2006-06-23 04:20:00,1.7129,1.713,1.7116,1.712,681500000.0
2006-06-23 04:25:00,1.7121,1.7122,1.7113,1.7116,681500000.0
2006-06-23 04:30:00,1.7115,1.7117,1.7111,1.7116,681500000.0
2006-06-23 04:35:00,1.712,1.7122,1.7118,1.7119,681500000.0
2006-06-23 04:40:00,1.7117,1.7119,1.7115,1.7117,681500000.0
2006-06-23 04:45:00,1.7118,1.7119,1.7116,1.7118,681500000.0
2006-06-23 04:50:00,1.7119,1.7119,1.7114,1.7114,681500000.0
2006-06-23 04:55:00,1.7115,1.7122,1.7115,1.7118,681500000.0
2006-06-23 05:00:00,1.7119,1.7122,1.7116,1.712,545200000.0
2006-06-23 05:05:00,1.7119,1.712,1.7116,1.7116,681500000.0
2006-06-23 05:10:00,1.7115,1.7118,1.7115,1.7117,545200000.0
2006-06-23 05:15:00,1.7118,1.7119,1.7117,1.7118,681500000.0
2006-06-23 05:20:00,1.7119,1.7124,1.7119,1.7119,545200000.0
2006-06-23 05:25:00,1.7118,1.7121,1.7118,1.7119,681500000.0
2006-06-23 05:30:00,1.712,1.712,1.7114,1.7116,681500000.0
2006-06-23 05:35:00,1.7118,1.712,1.7116,1.7118,681500000.0
2006-06-23 05:40:00,1.7119,1.7119,1.7115,1.7116,681500000.0
2006-06-23 05:45:00,1.7114,1.7121,1.7114,1.7119,681500000.0
2006-06-23 05:50:00,1.7118,1.7119,1.7113,1.7114,681500000.0
2006-06-23 05:55:00,1.7115,1.7116,1.7107,1.7109,681500000.0
2006-06-23 06:00:00,1.7108,1.711,1.7106,1.7108,681500000.0
2006-06-23 06:05:00,1.7109,1.7114,1.7104,1.7108,681500000.0
2006-06-23 06:10:00,1.711,1.7115,1.7108,1.7113,681500000.0
2006-06-23 06:15:00,1.711,1.7111,1.7106,1.7106,545200000.0
2006-06-23 06:20:00,1.7112,1.7114,1.7109,1.7109,681500000.0
2006-06-23 06:25:00,1.7111,1.7115,1.7109,1.7112,681500000.0
2006-06-23 06:30:00,1.7109,1.7113,1.7109,1.7111,681500000.0
2006-06-23 06:35:00,1.7112,1.7112,1.7108,1.7108,681500000.0
2006-06-23 06:40:00,1.7109,1.7117,1.7109,1.7117,681500000.0
2006-06-23 06:45:00,1.7118,1.7122,1.7115,1.7119,681500000.0
2006-06-23 06:50:00,1.712,1.7125,1.7115,1.7116,681500000.0
2006-06-23 06:55:00,1.7118,1.7119,1.7116,1.7117,681500000.0
2006-06-23 07:00:00,1.7119,1.7122,1.7116,1.712,681500000.0
2006-06-23 07:05:00,1.7121,1.7122,1.7117,1.712,681500000.0
2006-06-23 07:10:00,1.7121,1.7126,1.7119,1.7125,681500000.0
2006-06-23 07:15:00,1.7124,1.7126,1.7119,1.7119,681500000.0
2006-06-23 07:20:00,1.7118,1.712,1.7116,1.7118,681500000.0
2006-06-23 07:25:00,1.7117,1.7119,1.7112,1.7112,681500000.0
2006-06-23 07:30:00,1.7111,1.7115,1.711,1.7114,681500000.0
2006-06-23 07:35:00,1.7113,1.7118,1.7112,1.7114,681500000.0
2006-06-23 07:40:00,1.7112,1.7115,1.7109,1.7113,681500000.0
2006-06-23 07:45:00,1.7112,1.7115,1.7111,1.7111,681500000.0
2006-06-23 07:50:00,1.7112,1.7114,1.7107,1.7113,681500000.0
2006-06-23 07:55:00,1.7112,1.7119,1.7111,1.7116,681500000.0
2006-06-23 08:00:00,1.7117,1.7119,1.7111,1.7113,681500000.0
2006-06-23 08:05:00,1.7112,1.7114,1.7108,1.7113,681500000.0
2006-06-23 08:10:00,1.7114,1.7114,1.7107,1.7107,545200000.0
2006-06-23 08:15:00,1.7106,1.711,1.7102,1.7108,681500000.0
2006-06-23 08:20:00,1.7107,1.7114,1.7107,1.7111,681500000.0
2006-06-23 08:25:00,1.7113,1.7119,1.7107,1.7115,681500000.0
2006-06-23 08:30:00,1.7114,1.7119,1.7111,1.7113,681500000.0
2006-06-23 08:35:00,1.7114,1.7118,1.711,1.7111,681500000.0
2006-06-23 08:40:00,1.7112,1.7118,1.7111,1.7117,681500000.0
2006-06-23 08:45:00,1.7118,1.7123,1.7116,1.7118,681500000.0
2006-06-23 08:50:00,1.7117,1.7124,1.7117,1.7121,681500000.0
2006-06-23 08:55:00,1.7122,1.7127,1.7117,1.7125,681500000.0
2006-06-23 09:00:00,1.7124,1.7132,1.7124,1.7132,681500000.0
2006-06-23 09:05:00,1.7131,1.7133,1.7128,1.713,681500000.0
2006-06-23 09:10:00,1.7132,1.7135,1.7128,1.7132,681500000.0
2006-06-23 09:15:00,1.7134,1.7136,1.7127,1.7127,681500000.0
2006-06-23 09:20:00,1.7131,1.7145,1.7127,1.714,681500000.0
2006-06-23 09:25:00,1.7142,1.7142,1.7134,1.7137,681500000.0
2006-06-23 09:30:00,1.7142,1.7155,1.714,1.7155,681500000.0
2006-06-23 09:35:00,1.7154,1.7157,1.715,1.715,681500000.0
2006-06-23 09:40:00,1.7152,1.7154,1.7146,1.7149,681500000.0
2006-06-23 09:45:00,1.7148,1.7151,1.7144,1.7149,681500000.0
2006-06-23 09:50:00,1.7151,1.7151,1.7136,1.7139,681500000.0
2006-06-23 09:55:00,1.7137,1.7148,1.7137,1.7147,681500000.0
2006-06-23 10:00:00,1.7146,1.7152,1.7145,1.7146,681500000.0
2006-06-23 10:05:00,1.7147,1.7152,1.7143,1.7143,681500000.0
2006-06-23 10:10:00,1.7144,1.7154,1.7144,1.715,681500000.0
2006-06-23 10:15:00,1.7151,1.7165,1.7149,1.7155,681500000.0
2006-06-23 10:20:00,1.7156,1.7157,1.7151,1.7151,681500000.0
2006-06-23 10:25:00,1.7152,1.7156,1.7148,1.7149,681500000.0
2006-06-23 10:30:00,1.715,1.715,1.7144,1.7144,681500000.0
2006-06-23 10:35:00,1.7145,1.7149,1.7137,1.714,681500000.0
2006-06-23 10:40:00,1.7138,1.7139,1.7133,1.7134,681500000.0
2006-06-23 10:45:00,1.7135,1.7137,1.713,1.7132,681500000.0
2006-06-23 10:50:00,1.7133,1.7142,1.7131,1.714,681500000.0
2006-06-23 10:55:00,1.7139,1.7147,1.7134,1.714,681500000.0
2006-06-23 11:00:00,1.7139,1.715,1.7137,1.715,681500000.0
2006-06-23 11:05:00,1.7149,1.7151,1.7145,1.7147,681500000.0
2006-06-23 11:10:00,1.7144,1.7149,1.7142,1.7148,681500000.0
2006-06-23 11:15:00,1.715,1.7151,1.714,1.7141,681500000.0
2006-06-23 11:20:00,1.7145,1.7151,1.7144,1.7147,681500000.0
2006-06-23 11:25:00,1.7148,1.7152,1.7141,1.7151,681500000.0
2006-06-23 11:30:00,1.7149,1.7157,1.7145,1.7156,681500000.0
2006-06-23 11:35:00,1.7153,1.7162,1.7153,1.7159,681500000.0
2006-06-23 11:40:00,1.7158,1.7158,1.7145,1.7147,681500000.0
2006-06-23 11:45:00,1.7143,1.7151,1.7143,1.7147,681500000.0
2006-06-23 11:50:00,1.7145,1.7148,1.7138,1.7139,681500000.0
2006-06-23 11:55:00,1.7142,1.7149,1.714,1.7147,681500000.0
2006-06-23 12:00:00,1.7146,1.7146,1.7135,1.714,681500000.0
2006-06-23 12:05:00,1.7139,1.7139,1.7131,1.7133,681500000.0
2006-06-23 12:10:00,1.7134,1.7136,1.7128,1.7128,681500000.0
2006-06-23 12:15:00,1.713,1.7131,1.7121,1.7124,681500000.0
2006-06-23 12:20:00,1.7123,1.7124,1.7118,1.7121,681500000.0
2006-06-23 12:25:00,1.7122,1.7129,1.712,1.7127,681500000.0
2006-06-23 12:30:00,1.7126,1.7126,1.7114,1.7114,681500000.0
2006-06-23 12:35:00,1.7115,1.7126,1.7115,1.7124,681500000.0
2006-06-23 12:40:00,1.7129,1.713,1.7122,1.7129,681500000.0
2006-06-23 12:45:00,1.7126,1.7131,1.7125,1.7126,681500000.0
2006-06-23 12:50:00,1.7128,1.7128,1.7125,1.7127,545200000.0
2006-06-23 12:55:00,1.7128,1.7138,1.7126,1.7135,681500000.0
2006-06-23 13:00:00,1.7136,1.7139,1.713,1.7134,681500000.0
2006-06-23 13:05:00,1.7133,1.7137,1.7132,1.7137,681500000.0
2006-06-23 13:10:00,1.7136,1.7138,1.7133,1.7136,545200000.0
2006-06-23 13:15:00,1.7139,1.7139,1.7135,1.7136,545200000.0
2006-06-23 13:20:00,1.7135,1.714,1.7135,1.7136,681500000.0
2006-06-23 13:25:00,1.714,1.714,1.7133,1.7133,681500000.0
2006-06-23 13:30:00,1.7132,1.7132,1.712,1.7124,681500000.0
2006-06-23 13:35:00,1.7123,1.7126,1.7117,1.7123,681500000.0
2006-06-23 13:40:00,1.7122,1.7132,1.7118,1.7132,681500000.0
2006-06-23 13:45:00,1.7133,1.7133,1.7105,1.7109,681500000.0
2006-06-23 13:50:00,1.7111,1.7111,1.709,1.7091,681500000.0
2006-06-23 13:55:00,1.7092,1.7106,1.7092,1.7097,681500000.0
2006-06-23 14:00:00,1.7099,1.71,1.7095,1.7097,681500000.0
2006-06-23 14:05:00,1.7096,1.7098,1.7093,1.7096,681500000.0
2006-06-23 14:10:00,1.7095,1.7096,1.7085,1.709,681500000.0
2006-06-23 14:15:00,1.7092,1.7093,1.7082,1.7086,681500000.0
2006-06-23 14:20:00,1.7087,1.7087,1.7069,1.7072,681500000.0
2006-06-23 14:25:00,1.7076,1.7088,1.7074,1.7084,681500000.0
2006-06-23 14:30:00,1.7088,1.7092,1.7078,1.7092,681500000.0
2006-06-23 14:35:00,1.7094,1.7095,1.7081,1.7084,681500000.0
2006-06-23 14:40:00,1.7083,1.7086,1.7076,1.708,681500000.0
2006-06-23 14:45:00,1.7079,1.7082,1.7068,1.7069,681500000.0
2006-06-23 14:50:00,1.707,1.7083,1.707,1.7081,681500000.0
2006-06-23 14:55:00,1.708,1.7083,1.7073,1.7075,681500000.0
2006-06-23 15:00:00,1.7076,1.7081,1.7073,1.7077,681500000.0
2006-06-23 15:05:00,1.7076,1.7094,1.7072,1.7091,681500000.0
2006-06-23 15:10:00,1.7094,1.7098,1.7081,1.7082,681500000.0
2006-06-23 15:15:00,1.7081,1.7084,1.7078,1.708,681500000.0
2006-06-23 15:20:00,1.7081,1.7098,1.7081,1.7089,681500000.0
2006-06-23 15:25:00,1.7094,1.7096,1.7089,1.7091,681500000.0
2006-06-23 15:30:00,1.7094,1.7102,1.7092,1.7094,681500000.0
2006-06-23 15:35:00,1.7095,1.7105,1.7093,1.7099,681500000.0
2006-06-23 15:40:00,1.7101,1.711,1.7099,1.71,681500000.0
2006-06-23 15:45:00,1.7099,1.7101,1.7077,1.7082,681500000.0
2006-06-23 15:50:00,1.7084,1.7095,1.7084,1.7095,681500000.0
2006-06-23 15:55:00,1.7099,1.71,1.7088,1.7089,681500000.0
2006-06-23 16:00:00,1.7087,1.7094,1.7083,1.7089,681500000.0
2006-06-23 16:05:00,1.709,1.7095,1.7085,1.7093,681500000.0
2006-06-23 16:10:00,1.7094,1.7094,1.7083,1.7088,681500000.0
2006-06-23 16:15:00,1.7087,1.7097,1.7083,1.709,681500000.0
2006-06-23 16:20:00,1.7092,1.7093,1.7087,1.7087,681500000.0
2006-06-23 16:25:00,1.7088,1.7091,1.7076,1.7081,681500000.0
2006-06-23 16:30:00,1.7078,1.708,1.7069,1.7073,681500000.0
2006-06-23 16:35:00,1.7072,1.7081,1.7069,1.708,681500000.0
2006-06-23 16:40:00,1.7079,1.7085,1.7077,1.7078,681500000.0
2006-06-23 16:45:00,1.708,1.7083,1.7079,1.7083,681500000.0
2006-06-23 16:50:00,1.7082,1.7088,1.7079,1.7088,681500000.0
2006-06-23 16:55:00,1.7087,1.709,1.7085,1.7088,681500000.0
2006-06-23 17:00:00,1.709,1.709,1.7083,1.7085,681500000.0
2006-06-23 17:05:00,1.7086,1.7097,1.7084,1.7093,681500000.0
2006-06-23 17:10:00,1.7092,1.7098,1.7084,1.709,681500000.0
2006-06-23 17:15:00,1.7089,1.7107,1.7086,1.7099,681500000.0
2006-06-23 17:20:00,1.7101,1.7115,1.7098,1.7113,681500000.0
2006-06-23 17:25:00,1.7112,1.7113,1.7105,1.7105,681500000.0
2006-06-23 17:30:00,1.7107,1.7112,1.7104,1.7109,681500000.0
2006-06-23 17:35:00,1.7108,1.711,1.7104,1.7106,545200000.0
2006-06-23 17:40:00,1.7108,1.711,1.7105,1.7107,681500000.0
2006-06-23 17:45:00,1.7105,1.7108,1.7102,1.7106,681500000.0
2006-06-23 17:50:00,1.7107,1.7114,1.7106,1.711,681500000.0
2006-06-23 17:55:00,1.7109,1.7116,1.7105,1.7115,681500000.0
2006-06-23 18:00:00,1.7114,1.7117,1.711,1.7113,681500000.0
2006-06-23 18:05:00,1.7115,1.7119,1.7109,1.711,681500000.0
2006-06-23 18:10:00,1.7109,1.711,1.7104,1.711,681500000.0
2006-06-23 18:15:00,1.7109,1.7109,1.7101,1.7106,681500000.0
2006-06-23 18:20:00,1.7108,1.7112,1.7105,1.711,681500000.0
2006-06-23 18:25:00,1.7111,1.7113,1.7107,1.7107,681500000.0
2006-06-23 18:30:00,1.7112,1.7112,1.7103,1.7105,545200000.0
2006-06-23 18:35:00,1.7106,1.7107,1.7101,1.7102,681500000.0
2006-06-23 18:40:00,1.7101,1.7105,1.7085,1.7088,681500000.0
2006-06-23 18:45:00,1.7092,1.7092,1.7085,1.7087,681500000.0
2006-06-23 18:50:00,1.7088,1.7095,1.7085,1.7093,681500000.0
2006-06-23 18:55:00,1.7094,1.7101,1.7094,1.7101,681500000.0
2006-06-23 19:00:00,1.71,1.7101,1.7095,1.7096,681500000.0
2006-06-23 19:05:00,1.7097,1.7101,1.7096,1.7097,681500000.0
2006-06-23 19:10:00,1.7096,1.7099,1.7094,1.7099,681500000.0
2006-06-23 19:15:00,1.7098,1.71,1.7094,1.7096,681500000.0
2006-06-23 19:20:00,1.7097,1.71,1.7093,1.7096,681500000.0
2006-06-23 19:25:00,1.7097,1.7097,1.7093,1.7095,681500000.0
2006-06-23 19:30:00,1.7096,1.71,1.7094,1.7099,681500000.0
2006-06-23 19:35:00,1.7097,1.7102,1.7096,1.7099,681500000.0
2006-06-23 19:40:00,1.7097,1.7102,1.7096,1.7101,681500000.0
2006-06-23 19:45:00,1.71,1.7102,1.7095,1.7096,681500000.0
2006-06-23 19:50:00,1.7097,1.71,1.7095,1.7099,681500000.0
2006-06-23 19:55:00,1.71,1.7103,1.7095,1.71,681500000.0
2006-06-23 20:00:00,1.7099,1.7101,1.7097,1.7097,681500000.0
2006-06-23 20:05:00,1.7098,1.7101,1.7097,1.7098,681500000.0
2006-06-23 20:10:00,1.7099,1.7099,1.7092,1.7096,681500000.0
2006-06-23 20:15:00,1.7095,1.7099,1.7093,1.7095,545200000.0
2006-06-23 20:20:00,1.7094,1.7101,1.7094,1.71,681500000.0
2006-06-23 20:25:00,1.7101,1.7101,1.7093,1.7093,681500000.0
2006-06-23 20:30:00,1.7092,1.7094,1.709,1.7091,681500000.0
2006-06-23 20:35:00,1.7092,1.7092,1.7083,1.709,545200000.0
2006-06-23 20:40:00,1.7089,1.7092,1.7089,1.7092,681500000.0
2006-06-23 20:45:00,1.7091,1.7097,1.709,1.7095,681500000.0
2006-06-23 20:50:00,1.7094,1.7095,1.7091,1.7091,681500000.0
2006-06-23 20:55:00,1.709,1.7096,1.7089,1.7096,681500000.0
2006-06-23 21:00:00,1.7095,1.71,1.7095,1.7099,681500000.0
2006-06-23 21:05:00,1.7103,1.7103,1.7098,1.7099,681500000.0
2006-06-23 21:10:00,1.71,1.7101,1.7095,1.7098,681500000.0
2006-06-23 21:15:00,1.7097,1.7098,1.7092,1.7094,681500000.0
2006-06-23 21:20:00,1.7095,1.7096,1.709,1.7092,681500000.0
2006-06-23 21:25:00,1.7093,1.7095,1.7089,1.7093,681500000.0
2006-06-23 21:30:00,1.7094,1.7095,1.7091,1.7093,545200000.0
2006-06-23 21:35:00,1.7092,1.7096,1.709,1.7094,681500000.0
2006-06-23 21:40:00,1.7095,1.7098,1.7093,1.7094,681500000.0
2006-06-23 21:45:00,1.7097,1.7098,1.7094,1.7095,681500000.0
2006-06-23 21:50:00,1.7098,1.7098,1.7093,1.7096,545200000.0
2006-06-23 21:55:00,1.7095,1.7095,1.7087,1.7089,681500000.0
2006-06-23 22:00:00,1.709,1.709,1.7085,1.7089,681500000.0
2006-06-23 22:05:00,1.7091,1.7092,1.7081,1.7087,681500000.0
2006-06-23 22:10:00,1.7091,1.7092,1.7088,1.7089,681500000.0
2006-06-23 22:15:00,1.709,1.7093,1.7089,1.7092,545200000.0
2006-06-23 22:20:00,1.7091,1.7093,1.7088,1.7088,681500000.0
2006-06-23 22:25:00,1.7087,1.709,1.7087,1.7089,681500000.0
2006-06-23 22:30:00,1.709,1.7091,1.7084,1.7084,681500000.0
2006-06-23 22:35:00,1.7085,1.7085,1.7083,1.7083,681500000.0
2006-06-23 22:40:00,1.7086,1.7086,1.7081,1.7083,545200000.0
2006-06-23 22:45:00,1.7082,1.7083,1.708,1.7082,681500000.0
2006-06-23 22:50:00,1.7083,1.7092,1.7081,1.7091,681500000.0
2006-06-23 22:55:00,1.7088,1.7089,1.7084,1.7084,681500000.0
2006-06-26 00:00:00,1.7098,1.7098,1.7092,1.7096,681500000.0
2006-06-26 00:05:00,1.7098,1.7102,1.7096,1.7098,681500000.0
2006-06-26 00:10:00,1.71,1.7102,1.7095,1.7096,545200000.0
2006-06-26 00:15:00,1.7097,1.7104,1.7093,1.7104,681500000.0
2006-06-26 00:20:00,1.7106,1.7111,1.7103,1.7104,681500000.0
2006-06-26 00:25:00,1.7105,1.7105,1.71,1.7103,681500000.0
2006-06-26 00:30:00,1.7105,1.7106,1.7098,1.7098,545200000.0
2006-06-26 00:35:00,1.71,1.7101,1.7097,1.7099,545200000.0
2006-06-26 00:40:00,1.7098,1.7102,1.7095,1.7102,545200000.0
2006-06-26 00:45:00,1.71,1.7104,1.7099,1.7104,681500000.0
2006-06-26 00:50:00,1.7103,1.7106,1.7101,1.7104,681500000.0
2006-06-26 00:55:00,1.7103,1.7108,1.7101,1.7101,681500000.0
2006-06-26 01:00:00,1.7102,1.7104,1.7099,1.71,681500000.0
2006-06-26 01:05:00,1.7099,1.7101,1.7097,1.7099,545200000.0
2006-06-26 01:10:00,1.7102,1.7104,1.71,1.7103,681500000.0
2006-06-26 01:15:00,1.7102,1.7104,1.7101,1.7103,681500000.0
2006-06-26 01:20:00,1.7104,1.7106,1.7101,1.7102,681500000.0
2006-06-26 01:25:00,1.7104,1.7105,1.7102,1.7104,681500000.0
2006-06-26 01:30:00,1.7105,1.7106,1.7102,1.7102,681500000.0
2006-06-26 01:35:00,1.7103,1.7105,1.71,1.7103,681500000.0
2006-06-26 01:40:00,1.7102,1.7103,1.7098,1.7101,681500000.0
2006-06-26 01:45:00,1.7105,1.7105,1.71,1.7103,681500000.0
2006-06-26 01:50:00,1.7102,1.7104,1.71,1.7102,681500000.0
2006-06-26 01:55:00,1.7103,1.7104,1.71,1.71,681500000.0
2006-06-26 02:00:00,1.7101,1.7105,1.7098,1.7102,681500000.0
2006-06-26 02:05:00,1.7101,1.7104,1.7098,1.7104,681500000.0
2006-06-26 02:10:00,1.7103,1.7113,1.7103,1.7104,681500000.0
2006-06-26 02:15:00,1.7102,1.7104,1.7099,1.7104,681500000.0
2006-06-26 02:20:00,1.7102,1.7107,1.71,1.71,681500000.0
2006-06-26 02:25:00,1.7099,1.7099,1.7094,1.7097,681500000.0
2006-06-26 02:30:00,1.7095,1.7097,1.7093,1.7095,681500000.0
2006-06-26 02:35:00,1.7096,1.7097,1.7089,1.7089,681500000.0
2006-06-26 02:40:00,1.7088,1.7096,1.7085,1.7095,681500000.0
2006-06-26 02:45:00,1.7094,1.7098,1.7092,1.7092,681500000.0
2006-06-26 02:50:00,1.7091,1.7098,1.7091,1.7095,681500000.0
2006-06-26 02:55:00,1.7096,1.7096,1.7091,1.7093,681500000.0
2006-06-26 03:00:00,1.7094,1.7095,1.7088,1.7093,681500000.0
2006-06-26 03:05:00,1.7094,1.7095,1.709,1.7091,681500000.0
2006-06-26 03:10:00,1.7092,1.7095,1.709,1.7091,681500000.0
2006-06-26 03:15:00,1.7089,1.7092,1.7085,1.7085,681500000.0
2006-06-26 03:20:00,1.7088,1.7097,1.7088,1.7094,681500000.0
2006-06-26 03:25:00,1.7093,1.7094,1.7091,1.7094,545200000.0
2006-06-26 03:30:00,1.7093,1.7098,1.7093,1.7097,681500000.0
2006-06-26 03:35:00,1.7099,1.7099,1.7093,1.7093,681500000.0
2006-06-26 03:40:00,1.7092,1.7094,1.7076,1.7089,681500000.0
2006-06-26 03:45:00,1.7088,1.7088,1.7082,1.7082,681500000.0
2006-06-26 03:50:00,1.7081,1.7089,1.7078,1.7084,681500000.0
2006-06-26 03:55:00,1.7083,1.709,1.7083,1.7085,681500000.0
2006-06-26 04:00:00,1.7084,1.7085,1.7083,1.7084,681500000.0
2006-06-26 04:05:00,1.7083,1.7085,1.7081,1.7085,681500000.0
2006-06-26 04:10:00,1.7084,1.7091,1.7083,1.7088,681500000.0
2006-06-26 04:15:00,1.709,1.7099,1.709,1.7097,681500000.0
2006-06-26 04:20:00,1.7098,1.7099,1.7089,1.7098,681500000.0
2006-06-26 04:25:00,1.7097,1.7102,1.7097,1.7098,681500000.0
2006-06-26 04:30:00,1.7097,1.7098,1.7092,1.7092,681500000.0
2006-06-26 04:35:00,1.7096,1.71,1.7096,1.7098,681500000.0
2006-06-26 04:40:00,1.7099,1.71,1.7096,1.7097,681500000.0
2006-06-26 04:45:00,1.7096,1.7099,1.7096,1.7099,545200000.0
2006-06-26 04:50:00,1.7098,1.7099,1.7096,1.7097,545200000.0
2006-06-26 04:55:00,1.7095,1.7097,1.7092,1.7097,681500000.0
2006-06-26 05:00:00,1.7098,1.7109,1.7098,1.7108,681500000.0
2006-06-26 05:05:00,1.7113,1.7113,1.7102,1.7103,681500000.0
2006-06-26 05:10:00,1.7104,1.7104,1.7099,1.7099,681500000.0
2006-06-26 05:15:00,1.71,1.7104,1.7099,1.71,681500000.0
2006-06-26 05:20:00,1.7099,1.7101,1.7096,1.7096,681500000.0
2006-06-26 05:25:00,1.7097,1.7104,1.7096,1.7102,681500000.0
2006-06-26 05:30:00,1.7101,1.7102,1.7094,1.7096,681500000.0
2006-06-26 05:35:00,1.7097,1.7098,1.7092,1.7096,681500000.0
2006-06-26 05:40:00,1.7095,1.7101,1.7095,1.7099,681500000.0
2006-06-26 05:45:00,1.7097,1.7105,1.7095,1.7104,681500000.0
2006-06-26 05:50:00,1.7102,1.7107,1.7102,1.7105,681500000.0
2006-06-26 05:55:00,1.7106,1.7108,1.7103,1.7104,681500000.0
2006-06-26 06:00:00,1.7105,1.711,1.7105,1.7109,681500000.0
2006-06-26 06:05:00,1.7108,1.711,1.7105,1.711,545200000.0
2006-06-26 06:10:00,1.7109,1.7115,1.7109,1.7109,681500000.0
2006-06-26 06:15:00,1.7111,1.7117,1.7111,1.7114,681500000.0
2006-06-26 06:20:00,1.7113,1.7118,1.711,1.7118,681500000.0
2006-06-26 06:25:00,1.7119,1.7119,1.711,1.7113,681500000.0
2006-06-26 06:30:00,1.7112,1.7113,1.7106,1.7106,681500000.0
2006-06-26 06:35:00,1.7105,1.7108,1.7103,1.7104,681500000.0
2006-06-26 06:40:00,1.7103,1.7106,1.7103,1.7105,545200000.0
2006-06-26 06:45:00,1.7104,1.7106,1.7102,1.7103,681500000.0
2006-06-26 06:50:00,1.7104,1.7104,1.7096,1.7101,545200000.0
2006-06-26 06:55:00,1.7102,1.7107,1.7099,1.71,681500000.0
2006-06-26 07:00:00,1.7099,1.7103,1.7098,1.7099,681500000.0
2006-06-26 07:05:00,1.71,1.7107,1.7099,1.7104,681500000.0
2006-06-26 07:10:00,1.7105,1.7111,1.7104,1.7108,681500000.0
2006-06-26 07:15:00,1.7107,1.7109,1.7104,1.7106,681500000.0
2006-06-26 07:20:00,1.7108,1.7111,1.7107,1.7108,681500000.0
2006-06-26 07:25:00,1.7109,1.7109,1.7105,1.7107,681500000.0
2006-06-26 07:30:00,1.7108,1.7108,1.7102,1.7107,681500000.0
2006-06-26 07:35:00,1.7106,1.7113,1.7105,1.7113,681500000.0
2006-06-26 07:40:00,1.7112,1.7113,1.7105,1.7111,681500000.0
2006-06-26 07:45:00,1.711,1.711,1.7099,1.7102,681500000.0
2006-06-26 07:50:00,1.7103,1.7105,1.7098,1.7102,681500000.0
2006-06-26 07:55:00,1.7101,1.7102,1.7097,1.7099,681500000.0
2006-06-26 08:00:00,1.71,1.71,1.7094,1.7095,681500000.0
2006-06-26 08:05:00,1.7098,1.7099,1.7093,1.7099,681500000.0
2006-06-26 08:10:00,1.7097,1.71,1.7094,1.7096,681500000.0
2006-06-26 08:15:00,1.7097,1.7101,1.7095,1.71,681500000.0
2006-06-26 08:20:00,1.7099,1.7113,1.7099,1.7106,681500000.0
2006-06-26 08:25:00,1.7107,1.7112,1.7097,1.7098,681500000.0
2006-06-26 08:30:00,1.7102,1.7103,1.7097,1.7099,681500000.0
2006-06-26 08:35:00,1.7102,1.7102,1.7084,1.7087,545200000.0
2006-06-26 08:40:00,1.7086,1.7093,1.7085,1.7093,545200000.0
2006-06-26 08:45:00,1.7094,1.7096,1.7091,1.7094,681500000.0
2006-06-26 08:50:00,1.7095,1.7105,1.7095,1.7103,681500000.0
2006-06-26 08:55:00,1.7104,1.7105,1.7099,1.71,681500000.0
2006-06-26 09:00:00,1.7101,1.7106,1.7101,1.7101,681500000.0
2006-06-26 09:05:00,1.7102,1.7112,1.7098,1.7109,681500000.0
2006-06-26 09:10:00,1.7107,1.7115,1.7106,1.7114,681500000.0
2006-06-26 09:15:00,1.7116,1.7138,1.7113,1.7132,681500000.0
2006-06-26 09:20:00,1.7137,1.7145,1.7134,1.7139,681500000.0
2006-06-26 09:25:00,1.714,1.7155,1.7137,1.7154,681500000.0
2006-06-26 09:30:00,1.7153,1.7158,1.7146,1.7146,681500000.0
2006-06-26 09:35:00,1.7145,1.7163,1.7144,1.7155,681500000.0
2006-06-26 09:40:00,1.7158,1.7165,1.7149,1.7159,681500000.0
2006-06-26 09:45:00,1.7158,1.7159,1.7151,1.7153,681500000.0
2006-06-26 09:50:00,1.7152,1.7153,1.714,1.7152,681500000.0
2006-06-26 09:55:00,1.7151,1.7155,1.7142,1.7144,681500000.0
2006-06-26 10:00:00,1.7145,1.7148,1.7141,1.7144,681500000.0
2006-06-26 10:05:00,1.7145,1.7146,1.7139,1.714,681500000.0
2006-06-26 10:10:00,1.7139,1.7145,1.7139,1.7142,681500000.0
2006-06-26 10:15:00,1.7146,1.7152,1.7145,1.7147,681500000.0
2006-06-26 10:20:00,1.7145,1.7156,1.7145,1.7152,681500000.0
2006-06-26 10:25:00,1.7153,1.7161,1.715,1.7158,681500000.0
2006-06-26 10:30:00,1.7159,1.7162,1.7158,1.716,681500000.0
2006-06-26 10:35:00,1.7161,1.7161,1.7154,1.7157,545200000.0
2006-06-26 10:40:00,1.7158,1.7158,1.7147,1.7156,681500000.0
2006-06-26 10:45:00,1.7155,1.7157,1.7152,1.7155,681500000.0
2006-06-26 10:50:00,1.7154,1.7158,1.7152,1.7158,681500000.0
2006-06-26 10:55:00,1.7159,1.716,1.7156,1.7156,681500000.0
2006-06-26 11:00:00,1.7157,1.7159,1.7152,1.7156,681500000.0
2006-06-26 11:05:00,1.7157,1.7168,1.7157,1.7167,681500000.0
2006-06-26 11:10:00,1.7168,1.7171,1.7166,1.7167,681500000.0
2006-06-26 11:15:00,1.7166,1.7177,1.7166,1.7175,681500000.0
2006-06-26 11:20:00,1.7174,1.718,1.7169,1.7171,681500000.0
2006-06-26 11:25:00,1.7172,1.7174,1.7167,1.7169,681500000.0
2006-06-26 11:30:00,1.7167,1.7171,1.7166,1.7168,681500000.0
2006-06-26 11:35:00,1.7169,1.7171,1.7166,1.7169,681500000.0
2006-06-26 11:40:00,1.7173,1.7175,1.7165,1.7173,681500000.0
2006-06-26 11:45:00,1.7172,1.7182,1.7172,1.7178,681500000.0
2006-06-26 11:50:00,1.7181,1.7183,1.7158,1.716,681500000.0
2006-06-26 11:55:00,1.7162,1.7164,1.7156,1.7161,681500000.0
2006-06-26 12:00:00,1.716,1.7169,1.7159,1.7164,681500000.0
2006-06-26 12:05:00,1.7165,1.7172,1.7165,1.717,681500000.0
2006-06-26 12:10:00,1.7171,1.7172,1.7165,1.7165,681500000.0
2006-06-26 12:15:00,1.7166,1.7178,1.7165,1.7177,681500000.0
2006-06-26 12:20:00,1.7178,1.7183,1.7174,1.7174,681500000.0
2006-06-26 12:25:00,1.7176,1.7178,1.7172,1.7177,681500000.0
2006-06-26 12:30:00,1.7178,1.7178,1.7172,1.7176,681500000.0
2006-06-26 12:35:00,1.7175,1.7177,1.7173,1.7173,681500000.0
2006-06-26 12:40:00,1.7174,1.7174,1.7165,1.7168,681500000.0
2006-06-26 12:45:00,1.7169,1.7173,1.7168,1.717,681500000.0
2006-06-26 12:50:00,1.7169,1.7174,1.7166,1.7171,681500000.0
2006-06-26 12:55:00,1.717,1.7175,1.7165,1.7175,681500000.0
2006-06-26 13:00:00,1.7176,1.7177,1.7169,1.717,681500000.0
2006-06-26 13:05:00,1.7172,1.7172,1.7165,1.7168,545200000.0
2006-06-26 13:10:00,1.7167,1.7172,1.7165,1.717,681500000.0
2006-06-26 13:15:00,1.7169,1.7178,1.7169,1.7176,681500000.0
2006-06-26 13:20:00,1.7177,1.7177,1.7173,1.7173,545200000.0
2006-06-26 13:25:00,1.7174,1.7174,1.7165,1.7165,681500000.0
2006-06-26 13:30:00,1.7166,1.7167,1.7162,1.7165,545200000.0
2006-06-26 13:35:00,1.7166,1.7169,1.7163,1.7165,681500000.0
2006-06-26 13:40:00,1.7164,1.7174,1.7164,1.7167,681500000.0
2006-06-26 13:45:00,1.7169,1.7171,1.7159,1.7162,681500000.0
2006-06-26 13:50:00,1.7161,1.7167,1.7161,1.7165,681500000.0
2006-06-26 13:55:00,1.7166,1.7166,1.7154,1.7154,681500000.0
2006-06-26 14:00:00,1.7155,1.7158,1.7151,1.7154,681500000.0
2006-06-26 14:05:00,1.7155,1.7165,1.7154,1.7165,681500000.0
2006-06-26 14:10:00,1.7164,1.7165,1.7151,1.7151,681500000.0
2006-06-26 14:15:00,1.715,1.7158,1.7148,1.7154,681500000.0
2006-06-26 14:20:00,1.7157,1.7163,1.7157,1.7162,681500000.0
2006-06-26 14:25:00,1.7165,1.7168,1.7161,1.7163,681500000.0
2006-06-26 14:30:00,1.7164,1.7175,1.7164,1.7174,681500000.0
2006-06-26 14:35:00,1.7172,1.7175,1.7167,1.7174,681500000.0
2006-06-26 14:40:00,1.7173,1.7174,1.7168,1.717,681500000.0
2006-06-26 14:45:00,1.7169,1.7175,1.7168,1.7174,681500000.0
2006-06-26 14:50:00,1.7173,1.7188,1.7173,1.7188,681500000.0
2006-06-26 14:55:00,1.719,1.7193,1.7184,1.7185,681500000.0
2006-06-26 15:00:00,1.7186,1.7186,1.7177,1.7178,681500000.0
2006-06-26 15:05:00,1.7177,1.7179,1.7174,1.7175,681500000.0
2006-06-26 15:10:00,1.7177,1.7181,1.7177,1.7177,681500000.0
2006-06-26 15:15:00,1.7178,1.7178,1.7173,1.7174,545200000.0
2006-06-26 15:20:00,1.7175,1.7176,1.7162,1.7162,681500000.0
2006-06-26 15:25:00,1.7163,1.7164,1.7154,1.7156,681500000.0
2006-06-26 15:30:00,1.716,1.7162,1.7157,1.716,681500000.0
2006-06-26 15:35:00,1.7159,1.716,1.7148,1.7151,681500000.0
2006-06-26 15:40:00,1.7149,1.716,1.7149,1.7159,681500000.0
2006-06-26 15:45:00,1.7158,1.7159,1.7154,1.7155,681500000.0
2006-06-26 15:50:00,1.7156,1.7165,1.7155,1.7161,681500000.0
2006-06-26 15:55:00,1.7162,1.7169,1.7161,1.7161,681500000.0
2006-06-26 16:00:00,1.7162,1.7164,1.7148,1.716,681500000.0
2006-06-26 16:05:00,1.7159,1.7165,1.7149,1.7152,681500000.0
2006-06-26 16:10:00,1.7153,1.7161,1.7152,1.7157,681500000.0
2006-06-26 16:15:00,1.716,1.7161,1.7154,1.7157,681500000.0
2006-06-26 16:20:00,1.7156,1.7165,1.7156,1.7165,545200000.0
2006-06-26 16:25:00,1.7166,1.7166,1.7162,1.7163,681500000.0
2006-06-26 16:30:00,1.7165,1.7173,1.7161,1.7164,681500000.0
2006-06-26 16:35:00,1.7163,1.7169,1.7163,1.7166,681500000.0
2006-06-26 16:40:00,1.7167,1.7175,1.7166,1.7175,681500000.0
2006-06-26 16:45:00,1.7174,1.718,1.7171,1.7175,681500000.0
2006-06-26 16:50:00,1.7174,1.7182,1.7172,1.7178,681500000.0
2006-06-26 16:55:00,1.7181,1.7185,1.7177,1.7181,681500000.0
2006-06-26 17:00:00,1.7179,1.7181,1.7177,1.7177,681500000.0
2006-06-26 17:05:00,1.7178,1.7185,1.7173,1.7176,681500000.0
2006-06-26 17:10:00,1.7175,1.7178,1.7171,1.7175,681500000.0
2006-06-26 17:15:00,1.7174,1.7178,1.7173,1.7176,545200000.0
2006-06-26 17:20:00,1.7177,1.7198,1.7173,1.7196,681500000.0
2006-06-26 17:25:00,1.7193,1.7199,1.7192,1.7198,681500000.0
2006-06-26 17:30:00,1.7197,1.7199,1.7183,1.7193,681500000.0
2006-06-26 17:35:00,1.7192,1.7193,1.7185,1.7186,681500000.0
2006-06-26 17:40:00,1.7187,1.7188,1.7179,1.7182,681500000.0
2006-06-26 17:45:00,1.7181,1.7185,1.7179,1.7179,681500000.0
2006-06-26 17:50:00,1.718,1.718,1.7173,1.7175,681500000.0
2006-06-26 17:55:00,1.7178,1.7189,1.7177,1.7189,681500000.0
2006-06-26 18:00:00,1.719,1.7193,1.7185,1.7191,681500000.0
2006-06-26 18:05:00,1.7195,1.7204,1.7195,1.7202,681500000.0
2006-06-26 18:10:00,1.7201,1.7208,1.7201,1.7203,681500000.0
2006-06-26 18:15:00,1.7204,1.7205,1.7199,1.72,681500000.0
2006-06-26 18:20:00,1.7203,1.7204,1.7195,1.7198,681500000.0
2006-06-26 18:25:00,1.7199,1.7202,1.7179,1.7183,681500000.0
2006-06-26 18:30:00,1.7184,1.7194,1.7182,1.719,681500000.0
2006-06-26 18:35:00,1.7191,1.7195,1.7188,1.7191,681500000.0
2006-06-26 18:40:00,1.7192,1.7195,1.719,1.7192,681500000.0
2006-06-26 18:45:00,1.7193,1.7194,1.7189,1.7191,681500000.0
2006-06-26 18:50:00,1.719,1.7191,1.7178,1.7178,545200000.0
2006-06-26 18:55:00,1.7177,1.7178,1.7163,1.7165,681500000.0
2006-06-26 19:00:00,1.7163,1.7169,1.7153,1.7154,681500000.0
2006-06-26 19:05:00,1.7153,1.717,1.7152,1.7167,681500000.0
2006-06-26 19:10:00,1.7166,1.7169,1.716,1.7165,681500000.0
2006-06-26 19:15:00,1.7166,1.7175,1.7166,1.7174,681500000.0
2006-06-26 19:20:00,1.7173,1.7188,1.7173,1.7186,681500000.0
2006-06-26 19:25:00,1.7187,1.7187,1.7182,1.7182,681500000.0
2006-06-26 19:30:00,1.7183,1.7186,1.7181,1.7186,681500000.0
2006-06-26 19:35:00,1.7185,1.7198,1.7184,1.7196,681500000.0
2006-06-26 19:40:00,1.7195,1.7202,1.7191,1.7197,681500000.0
2006-06-26 19:45:00,1.7198,1.7199,1.7194,1.7197,681500000.0
2006-06-26 19:50:00,1.7198,1.7198,1.7192,1.7193,681500000.0
2006-06-26 19:55:00,1.7194,1.7194,1.7187,1.7188,681500000.0
2006-06-26 20:00:00,1.7189,1.7195,1.7187,1.7192,681500000.0
2006-06-26 20:05:00,1.719,1.7199,1.7189,1.7197,545200000.0
2006-06-26 20:10:00,1.7196,1.7201,1.719,1.719,681500000.0
2006-06-26 20:15:00,1.7189,1.7194,1.7188,1.719,545200000.0
2006-06-26 20:20:00,1.7191,1.7191,1.7179,1.7179,681500000.0
2006-06-26 20:25:00,1.7178,1.7181,1.7178,1.7178,681500000.0
2006-06-26 20:30:00,1.718,1.718,1.7174,1.7177,681500000.0
2006-06-26 20:35:00,1.7176,1.7179,1.7175,1.7178,681500000.0
2006-06-26 20:40:00,1.7177,1.718,1.7176,1.7176,681500000.0
2006-06-26 20:45:00,1.7178,1.7183,1.7178,1.7179,545200000.0
2006-06-26 20:50:00,1.7178,1.7179,1.7169,1.7169,681500000.0
2006-06-26 20:55:00,1.717,1.7177,1.7167,1.7176,681500000.0
2006-06-26 21:00:00,1.7175,1.7177,1.7173,1.7177,681500000.0
2006-06-26 21:05:00,1.7176,1.7176,1.7165,1.7165,681500000.0
2006-06-26 21:10:00,1.7166,1.717,1.7164,1.7169,681500000.0
2006-06-26 21:15:00,1.7168,1.7172,1.7168,1.7169,681500000.0
2006-06-26 21:20:00,1.717,1.7173,1.7169,1.7172,681500000.0
2006-06-26 21:25:00,1.7173,1.7176,1.717,1.7176,681500000.0
2006-06-26 21:30:00,1.7177,1.718,1.7176,1.7179,681500000.0
2006-06-26 21:35:00,1.7178,1.7187,1.7177,1.7185,681500000.0
2006-06-26 21:40:00,1.7182,1.7192,1.7182,1.7184,681500000.0
2006-06-26 21:45:00,1.7187,1.7187,1.718,1.7182,681500000.0
2006-06-26 21:50:00,1.7183,1.7186,1.7182,1.7183,681500000.0
2006-06-26 21:55:00,1.7184,1.7187,1.7182,1.7185,681500000.0
2006-06-26 22:00:00,1.7187,1.7189,1.7178,1.7178,681500000.0
2006-06-26 22:05:00,1.7179,1.718,1.7173,1.7173,681500000.0
2006-06-26 22:10:00,1.7178,1.7181,1.7173,1.7178,681500000.0
2006-06-26 22:15:00,1.7177,1.7182,1.7177,1.718,681500000.0
2006-06-26 22:20:00,1.7181,1.7182,1.7174,1.7174,681500000.0
2006-06-26 22:25:00,1.7172,1.7178,1.7172,1.7177,545200000.0
2006-06-26 22:30:00,1.7178,1.7179,1.7175,1.7179,681500000.0
2006-06-26 22:35:00,1.7177,1.7178,1.7173,1.7174,681500000.0
2006-06-26 22:40:00,1.7175,1.7178,1.7172,1.7176,681500000.0
2006-06-26 22:45:00,1.7178,1.7179,1.7175,1.7175,681500000.0
2006-06-26 22:50:00,1.7174,1.7175,1.7172,1.7172,681500000.0
2006-06-26 22:55:00,1.7173,1.7179,1.7172,1.7176,681500000.0
2006-06-26 23:00:00,1.7173,1.7179,1.717,1.7173,681500000.0
2006-06-26 23:05:00,1.7172,1.7175,1.7172,1.7175,545200000.0
2006-06-26 23:10:00,1.7177,1.7181,1.7176,1.7178,681500000.0
2006-06-26 23:15:00,1.7179,1.7187,1.7179,1.7182,681500000.0
2006-06-26 23:20:00,1.7183,1.7185,1.718,1.7182,681500000.0
2006-06-26 23:25:00,1.7184,1.7186,1.7179,1.7184,681500000.0
2006-06-26 23:30:00,1.7183,1.7185,1.7181,1.7185,681500000.0
2006-06-26 23:35:00,1.7183,1.7184,1.718,1.7183,681500000.0
2006-06-26 23:40:00,1.7184,1.7185,1.7181,1.7185,681500000.0
2006-06-26 23:45:00,1.7184,1.7204,1.7184,1.7195,681500000.0
2006-06-26 23:50:00,1.7196,1.7196,1.7192,1.7193,545200000.0
2006-06-26 23:55:00,1.7194,1.7197,1.719,1.719,681500000.0
2006-06-27 00:00:00,1.7191,1.7193,1.7189,1.7193,681500000.0
2006-06-27 00:05:00,1.7194,1.7194,1.719,1.7192,545200000.0
2006-06-27 00:10:00,1.7191,1.7191,1.7185,1.7185,545200000.0
2006-06-27 00:15:00,1.7188,1.7192,1.7186,1.7191,681500000.0
2006-06-27 00:20:00,1.7189,1.719,1.7185,1.7185,681500000.0
2006-06-27 00:25:00,1.7187,1.7189,1.7185,1.7189,545200000.0
2006-06-27 00:30:00,1.7188,1.719,1.7183,1.7186,681500000.0
2006-06-27 00:35:00,1.7185,1.7189,1.7184,1.7185,681500000.0
2006-06-27 00:40:00,1.7184,1.7188,1.7181,1.7183,681500000.0
2006-06-27 00:45:00,1.7182,1.7185,1.7177,1.7179,681500000.0
2006-06-27 00:50:00,1.7178,1.7181,1.7178,1.7179,681500000.0
2006-06-27 00:55:00,1.718,1.7181,1.7175,1.7175,681500000.0
2006-06-27 01:00:00,1.7174,1.7181,1.7174,1.7177,681500000.0
2006-06-27 01:05:00,1.7178,1.7182,1.7176,1.7179,681500000.0
2006-06-27 01:10:00,1.7178,1.7179,1.7174,1.7175,681500000.0
2006-06-27 01:15:00,1.7174,1.7177,1.717,1.7172,681500000.0
2006-06-27 01:20:00,1.7171,1.7176,1.7169,1.7173,545200000.0
2006-06-27 01:25:00,1.7174,1.7175,1.7169,1.7174,681500000.0
2006-06-27 01:30:00,1.7175,1.7178,1.7174,1.7176,681500000.0
2006-06-27 01:35:00,1.7175,1.7177,1.7157,1.7159,681500000.0
2006-06-27 01:40:00,1.7158,1.7161,1.7155,1.7155,681500000.0
2006-06-27 01:45:00,1.7152,1.7168,1.7152,1.7162,681500000.0
2006-06-27 01:50:00,1.7164,1.7167,1.7162,1.7162,681500000.0
2006-06-27 01:55:00,1.7164,1.7178,1.7164,1.7176,681500000.0
2006-06-27 02:00:00,1.7172,1.7174,1.7167,1.7171,681500000.0
2006-06-27 02:05:00,1.7172,1.7174,1.7168,1.7169,681500000.0
2006-06-27 02:10:00,1.7168,1.7176,1.7166,1.7173,681500000.0
2006-06-27 02:15:00,1.7175,1.7182,1.7175,1.7181,681500000.0
2006-06-27 02:20:00,1.718,1.719,1.718,1.7186,681500000.0
2006-06-27 02:25:00,1.719,1.719,1.7182,1.7182,681500000.0
2006-06-27 02:30:00,1.7183,1.7183,1.7177,1.7177,681500000.0
2006-06-27 02:35:00,1.7179,1.7184,1.7179,1.7183,681500000.0
2006-06-27 02:40:00,1.7182,1.7182,1.7174,1.7177,681500000.0
2006-06-27 02:45:00,1.7178,1.718,1.7171,1.7174,681500000.0
2006-06-27 02:50:00,1.7177,1.718,1.7172,1.7174,681500000.0
2006-06-27 02:55:00,1.7172,1.7177,1.7171,1.7172,681500000.0
2006-06-27 03:00:00,1.7174,1.7174,1.7162,1.7163,681500000.0
2006-06-27 03:05:00,1.7164,1.7164,1.7158,1.7161,681500000.0
2006-06-27 03:10:00,1.716,1.7163,1.7157,1.7161,681500000.0
2006-06-27 03:15:00,1.716,1.7167,1.7159,1.7164,681500000.0
2006-06-27 03:20:00,1.7165,1.7165,1.7154,1.7159,681500000.0
2006-06-27 03:25:00,1.7161,1.7163,1.7157,1.716,681500000.0
2006-06-27 03:30:00,1.7165,1.7169,1.7162,1.7169,681500000.0
2006-06-27 03:35:00,1.7172,1.7172,1.7163,1.7165,681500000.0
2006-06-27 03:40:00,1.7166,1.7169,1.7165,1.7168,545200000.0
2006-06-27 03:45:00,1.7167,1.7172,1.7165,1.7166,545200000.0
2006-06-27 03:50:00,1.7167,1.7168,1.7164,1.7165,681500000.0
2006-06-27 03:55:00,1.7164,1.717,1.7164,1.7169,681500000.0
2006-06-27 04:00:00,1.717,1.7172,1.7169,1.717,681500000.0
2006-06-27 04:05:00,1.7169,1.7171,1.7168,1.7169,681500000.0
2006-06-27 04:10:00,1.7167,1.7172,1.7167,1.7171,545200000.0
2006-06-27 04:15:00,1.7168,1.7172,1.7167,1.7167,681500000.0
2006-06-27 04:20:00,1.717,1.717,1.7166,1.7169,681500000.0
2006-06-27 04:25:00,1.7168,1.7169,1.7165,1.7169,681500000.0
2006-06-27 04:30:00,1.7166,1.7171,1.7166,1.7168,681500000.0
2006-06-27 04:35:00,1.717,1.7172,1.7168,1.7169,681500000.0
2006-06-27 04:40:00,1.7168,1.717,1.7167,1.7168,681500000.0
2006-06-27 04:45:00,1.7167,1.7168,1.7163,1.7165,545200000.0
2006-06-27 04:50:00,1.7167,1.7169,1.7164,1.7164,681500000.0
2006-06-27 04:55:00,1.7165,1.7165,1.7157,1.7162,681500000.0
2006-06-27 05:00:00,1.7161,1.7167,1.7161,1.7165,681500000.0
2006-06-27 05:05:00,1.7164,1.7167,1.7163,1.7167,681500000.0
2006-06-27 05:10:00,1.7168,1.7169,1.7162,1.7169,681500000.0
2006-06-27 05:15:00,1.7168,1.7173,1.7168,1.7171,681500000.0
2006-06-27 05:20:00,1.7172,1.7173,1.7167,1.7172,681500000.0
2006-06-27 05:25:00,1.7174,1.7177,1.7173,1.7175,681500000.0
2006-06-27 05:30:00,1.7174,1.7178,1.7174,1.7178,545200000.0
2006-06-27 05:35:00,1.7177,1.7177,1.7175,1.7175,681500000.0
2006-06-27 05:40:00,1.7176,1.7177,1.7174,1.7174,681500000.0
2006-06-27 05:45:00,1.7175,1.7177,1.7174,1.7174,681500000.0
2006-06-27 05:50:00,1.7173,1.7174,1.7169,1.7173,681500000.0
2006-06-27 05:55:00,1.7172,1.7172,1.7165,1.7167,681500000.0
2006-06-27 06:00:00,1.7168,1.7171,1.7166,1.7171,681500000.0
2006-06-27 06:05:00,1.717,1.7171,1.7165,1.7165,681500000.0
2006-06-27 06:10:00,1.7164,1.7166,1.716,1.7165,681500000.0
2006-06-27 06:15:00,1.7163,1.7166,1.7159,1.7162,681500000.0
2006-06-27 06:20:00,1.7163,1.7164,1.7159,1.7162,681500000.0
2006-06-27 06:25:00,1.7163,1.7164,1.7162,1.7163,545200000.0
2006-06-27 06:30:00,1.7165,1.7169,1.716,1.7163,681500000.0
2006-06-27 06:35:00,1.7162,1.7163,1.716,1.7162,681500000.0
2006-06-27 06:40:00,1.7163,1.7166,1.7161,1.7164,681500000.0
2006-06-27 06:45:00,1.7163,1.7164,1.716,1.7162,681500000.0
2006-06-27 06:50:00,1.7163,1.7166,1.7163,1.7165,681500000.0
2006-06-27 06:55:00,1.7164,1.7169,1.7164,1.7169,681500000.0
2006-06-27 07:00:00,1.7167,1.717,1.7167,1.7169,681500000.0
2006-06-27 07:05:00,1.717,1.7174,1.7168,1.7172,681500000.0
2006-06-27 07:10:00,1.7173,1.7174,1.717,1.7172,681500000.0
2006-06-27 07:15:00,1.7173,1.7175,1.7171,1.7172,681500000.0
2006-06-27 07:20:00,1.7174,1.7174,1.7168,1.717,681500000.0
2006-06-27 07:25:00,1.7173,1.7173,1.7171,1.7172,408900000.0
2006-06-27 07:30:00,1.7173,1.7174,1.7168,1.7171,408900000.0
2006-06-27 07:35:00,1.717,1.7171,1.7169,1.7171,545200000.0
2006-06-27 07:40:00,1.7169,1.7172,1.7168,1.7171,545200000.0
2006-06-27 07:45:00,1.7164,1.7166,1.716,1.7161,272600000.0
2006-06-27 07:50:00,1.7164,1.7165,1.7153,1.7153,681500000.0
2006-06-27 07:55:00,1.7154,1.7161,1.7152,1.7157,681500000.0
2006-06-27 08:00:00,1.7156,1.7163,1.7156,1.7161,681500000.0
2006-06-27 08:05:00,1.716,1.7161,1.7158,1.716,681500000.0
2006-06-27 08:10:00,1.7159,1.7161,1.7155,1.7158,681500000.0
2006-06-27 08:15:00,1.716,1.716,1.7155,1.7157,681500000.0
2006-06-27 08:20:00,1.7158,1.7162,1.7152,1.716,681500000.0
2006-06-27 08:25:00,1.7159,1.716,1.7157,1.716,681500000.0
2006-06-27 08:30:00,1.7161,1.7164,1.7157,1.7159,681500000.0
2006-06-27 08:35:00,1.716,1.7166,1.7158,1.716,681500000.0
2006-06-27 08:40:00,1.7159,1.7161,1.7156,1.7156,681500000.0
2006-06-27 08:45:00,1.7158,1.7161,1.7154,1.7156,681500000.0
2006-06-27 08:50:00,1.7157,1.7161,1.7155,1.716,681500000.0
2006-06-27 08:55:00,1.7158,1.7172,1.7158,1.7168,681500000.0
2006-06-27 09:00:00,1.7169,1.7172,1.7163,1.7168,681500000.0
2006-06-27 09:05:00,1.7169,1.717,1.7161,1.7164,681500000.0
2006-06-27 09:10:00,1.7163,1.7167,1.7163,1.7167,545200000.0
2006-06-27 09:15:00,1.7166,1.7168,1.7164,1.7164,545200000.0
2006-06-27 09:20:00,1.7165,1.7167,1.7163,1.7163,681500000.0
2006-06-27 09:25:00,1.7161,1.7161,1.7158,1.716,681500000.0
2006-06-27 09:30:00,1.7159,1.7163,1.7153,1.716,681500000.0
2006-06-27 09:35:00,1.7161,1.7175,1.7153,1.7175,681500000.0
2006-06-27 09:40:00,1.7176,1.7176,1.7163,1.7167,681500000.0
2006-06-27 09:45:00,1.7168,1.7172,1.7164,1.7165,545200000.0
2006-06-27 09:50:00,1.7166,1.7169,1.7158,1.7158,681500000.0
2006-06-27 09:55:00,1.7162,1.7166,1.7161,1.7164,681500000.0
2006-06-27 10:00:00,1.717,1.718,1.7167,1.7176,681500000.0
2006-06-27 10:05:00,1.7177,1.7178,1.7172,1.7172,681500000.0
2006-06-27 10:10:00,1.7173,1.7176,1.7162,1.7165,681500000.0
2006-06-27 10:15:00,1.7164,1.7165,1.7144,1.7149,681500000.0
2006-06-27 10:20:00,1.7151,1.7156,1.715,1.7154,545200000.0
2006-06-27 10:25:00,1.7153,1.7155,1.7151,1.7152,681500000.0
2006-06-27 10:30:00,1.7151,1.7154,1.7147,1.7149,681500000.0
2006-06-27 10:35:00,1.715,1.7152,1.7149,1.715,681500000.0
2006-06-27 10:40:00,1.7151,1.7154,1.715,1.7152,681500000.0
2006-06-27 10:45:00,1.7153,1.7155,1.7152,1.7153,681500000.0
2006-06-27 10:50:00,1.7152,1.7153,1.7146,1.7147,681500000.0
2006-06-27 10:55:00,1.7146,1.7152,1.7143,1.7151,681500000.0
2006-06-27 11:00:00,1.7149,1.7149,1.7141,1.7143,681500000.0
2006-06-27 11:05:00,1.7142,1.7149,1.7142,1.7145,681500000.0
2006-06-27 11:10:00,1.7147,1.7148,1.7143,1.7143,681500000.0
2006-06-27 11:15:00,1.7148,1.715,1.7145,1.7147,681500000.0
2006-06-27 11:20:00,1.7146,1.7154,1.7146,1.7151,681500000.0
2006-06-27 11:25:00,1.715,1.715,1.7147,1.7149,681500000.0
2006-06-27 11:30:00,1.7148,1.7148,1.7146,1.7148,681500000.0
2006-06-27 11:35:00,1.715,1.715,1.7146,1.7148,681500000.0
2006-06-27 11:40:00,1.7152,1.7152,1.7146,1.7149,545200000.0
2006-06-27 11:45:00,1.7148,1.7152,1.7147,1.7151,681500000.0
2006-06-27 11:50:00,1.7154,1.7158,1.7152,1.7157,681500000.0
2006-06-27 11:55:00,1.7158,1.7158,1.7152,1.7155,681500000.0
2006-06-27 12:00:00,1.7153,1.716,1.7153,1.716,681500000.0
2006-06-27 12:05:00,1.7159,1.716,1.7155,1.7158,681500000.0
2006-06-27 12:10:00,1.7157,1.7164,1.7152,1.7158,681500000.0
2006-06-27 12:15:00,1.7159,1.7159,1.7148,1.715,681500000.0
2006-06-27 12:20:00,1.7149,1.7153,1.7141,1.7152,681500000.0
2006-06-27 12:25:00,1.7151,1.7152,1.7142,1.7144,681500000.0
2006-06-27 12:30:00,1.7143,1.7143,1.714,1.7141,681500000.0
2006-06-27 12:35:00,1.7143,1.7143,1.7137,1.7139,681500000.0
2006-06-27 12:40:00,1.7138,1.7139,1.7136,1.7136,681500000.0
2006-06-27 12:45:00,1.7135,1.7139,1.7135,1.7139,681500000.0
2006-06-27 12:50:00,1.7138,1.7144,1.7138,1.7143,681500000.0
2006-06-27 12:55:00,1.7142,1.7145,1.7138,1.7138,681500000.0
2006-06-27 13:00:00,1.7137,1.7146,1.7135,1.7146,681500000.0
2006-06-27 13:05:00,1.7148,1.7148,1.7143,1.7144,681500000.0
2006-06-27 13:10:00,1.7146,1.7149,1.7144,1.7146,681500000.0
2006-06-27 13:15:00,1.7145,1.7159,1.7143,1.7156,681500000.0
2006-06-27 13:20:00,1.7157,1.7159,1.7154,1.7159,681500000.0
2006-06-27 13:25:00,1.7158,1.716,1.7157,1.716,681500000.0
2006-06-27 13:30:00,1.7161,1.7165,1.7157,1.7157,681500000.0
2006-06-27 13:35:00,1.716,1.7164,1.7158,1.716,681500000.0
2006-06-27 13:40:00,1.7159,1.7161,1.7154,1.7154,681500000.0
2006-06-27 13:45:00,1.7155,1.7159,1.7154,1.7157,681500000.0
2006-06-27 13:50:00,1.7158,1.716,1.7156,1.7156,681500000.0
2006-06-27 13:55:00,1.7153,1.7158,1.7151,1.7155,681500000.0
2006-06-27 14:00:00,1.7156,1.7175,1.7153,1.7168,681500000.0
2006-06-27 14:05:00,1.7167,1.7171,1.7165,1.7165,681500000.0
2006-06-27 14:10:00,1.7164,1.7165,1.716,1.7161,681500000.0
2006-06-27 14:15:00,1.7163,1.7169,1.7163,1.7166,681500000.0
2006-06-27 14:20:00,1.7167,1.7173,1.7165,1.7167,681500000.0
2006-06-27 14:25:00,1.7168,1.7178,1.7168,1.7174,681500000.0
2006-06-27 14:30:00,1.7173,1.7177,1.717,1.7171,681500000.0
2006-06-27 14:35:00,1.7172,1.7172,1.7166,1.7168,681500000.0
2006-06-27 14:40:00,1.717,1.7174,1.7169,1.7169,545200000.0
2006-06-27 14:45:00,1.7171,1.7179,1.7169,1.7175,681500000.0
2006-06-27 14:50:00,1.7178,1.7178,1.7172,1.7174,681500000.0
2006-06-27 14:55:00,1.7173,1.7174,1.7169,1.7169,681500000.0
2006-06-27 15:00:00,1.7167,1.7173,1.7166,1.7169,681500000.0
2006-06-27 15:05:00,1.7172,1.7175,1.716,1.7162,681500000.0
2006-06-27 15:10:00,1.7165,1.7167,1.7159,1.7167,681500000.0
2006-06-27 15:15:00,1.7166,1.7179,1.7166,1.7178,681500000.0
2006-06-27 15:20:00,1.718,1.718,1.7168,1.7169,681500000.0
2006-06-27 15:25:00,1.7171,1.7173,1.7167,1.7171,681500000.0
2006-06-27 15:30:00,1.717,1.7171,1.7167,1.7167,681500000.0
2006-06-27 15:35:00,1.7168,1.7173,1.7166,1.7168,681500000.0
2006-06-27 15:40:00,1.7167,1.717,1.7161,1.7161,681500000.0
2006-06-27 15:45:00,1.716,1.7163,1.7157,1.7158,681500000.0
2006-06-27 15:50:00,1.7157,1.7157,1.7149,1.7149,681500000.0
2006-06-27 15:55:00,1.7153,1.7159,1.7149,1.7157,681500000.0
2006-06-27 16:00:00,1.7158,1.716,1.7143,1.7143,681500000.0
2006-06-27 16:05:00,1.7142,1.7145,1.7138,1.7143,681500000.0
2006-06-27 16:10:00,1.7146,1.7149,1.7144,1.7145,681500000.0
2006-06-27 16:15:00,1.7148,1.7154,1.7148,1.7152,681500000.0
2006-06-27 16:20:00,1.7153,1.7165,1.7153,1.7156,681500000.0
2006-06-27 16:25:00,1.7157,1.7163,1.7149,1.716,681500000.0
2006-06-27 16:30:00,1.7157,1.7157,1.7145,1.7146,681500000.0
2006-06-27 16:35:00,1.7145,1.7153,1.7145,1.7146,681500000.0
2006-06-27 16:40:00,1.7147,1.7158,1.7145,1.7157,681500000.0
2006-06-27 16:45:00,1.7158,1.7158,1.7147,1.7147,681500000.0
2006-06-27 16:50:00,1.7146,1.7155,1.7146,1.7152,681500000.0
2006-06-27 16:55:00,1.7153,1.716,1.7151,1.7156,681500000.0
2006-06-27 17:00:00,1.7157,1.7157,1.7152,1.7156,681500000.0
2006-06-27 17:05:00,1.7155,1.7157,1.7152,1.7155,545200000.0
2006-06-27 17:10:00,1.7157,1.7158,1.7148,1.7148,681500000.0
2006-06-27 17:15:00,1.7149,1.7158,1.7149,1.7158,681500000.0
2006-06-27 17:20:00,1.7157,1.7168,1.7157,1.7166,681500000.0
2006-06-27 17:25:00,1.7167,1.7169,1.7165,1.7165,681500000.0
2006-06-27 17:30:00,1.7168,1.7169,1.7161,1.7161,681500000.0
2006-06-27 17:35:00,1.7158,1.7161,1.7154,1.7161,681500000.0
2006-06-27 17:40:00,1.7164,1.7166,1.7155,1.7155,545200000.0
2006-06-27 17:45:00,1.7156,1.7156,1.7149,1.7149,681500000.0
2006-06-27 17:50:00,1.715,1.7151,1.7145,1.7146,681500000.0
2006-06-27 17:55:00,1.7144,1.7149,1.7143,1.7147,681500000.0
2006-06-27 18:00:00,1.7146,1.7148,1.7143,1.7145,681500000.0
2006-06-27 18:05:00,1.7148,1.7155,1.7148,1.7154,545200000.0
2006-06-27 18:10:00,1.7155,1.7159,1.7153,1.7159,681500000.0
2006-06-27 18:15:00,1.716,1.716,1.7153,1.7154,545200000.0
2006-06-27 18:20:00,1.7153,1.7156,1.7153,1.7156,681500000.0
2006-06-27 18:25:00,1.7157,1.7157,1.7145,1.7156,681500000.0
2006-06-27 18:30:00,1.7155,1.7156,1.7153,1.7153,681500000.0
2006-06-27 18:35:00,1.7154,1.7157,1.7153,1.7156,545200000.0
2006-06-27 18:40:00,1.7159,1.7165,1.7157,1.7164,681500000.0
2006-06-27 18:45:00,1.7163,1.7168,1.7159,1.7162,681500000.0
2006-06-27 18:50:00,1.7161,1.7165,1.7161,1.7163,681500000.0
2006-06-27 18:55:00,1.7162,1.7165,1.716,1.7163,681500000.0
2006-06-27 19:00:00,1.7162,1.7165,1.7162,1.7164,681500000.0
2006-06-27 19:05:00,1.7163,1.7163,1.7159,1.7161,681500000.0
2006-06-27 19:10:00,1.716,1.7163,1.716,1.7163,681500000.0
2006-06-27 19:15:00,1.7162,1.7162,1.7158,1.716,681500000.0
2006-06-27 19:20:00,1.7159,1.716,1.7156,1.7159,681500000.0
2006-06-27 19:25:00,1.7158,1.716,1.7158,1.7159,545200000.0
2006-06-27 19:30:00,1.716,1.7163,1.7154,1.7162,681500000.0
2006-06-27 19:35:00,1.7163,1.7163,1.716,1.7161,681500000.0
2006-06-27 19:40:00,1.7162,1.7165,1.7158,1.7159,545200000.0
2006-06-27 19:45:00,1.7161,1.7165,1.7159,1.7162,681500000.0
2006-06-27 19:50:00,1.716,1.7163,1.716,1.7163,681500000.0
2006-06-27 19:55:00,1.7162,1.7162,1.7158,1.7158,545200000.0
2006-06-27 20:00:00,1.7159,1.7165,1.7158,1.7162,681500000.0
2006-06-27 20:05:00,1.7163,1.7163,1.7156,1.7158,545200000.0
2006-06-27 20:10:00,1.7157,1.716,1.7153,1.7153,681500000.0
2006-06-27 20:15:00,1.7156,1.7158,1.7154,1.7154,681500000.0
2006-06-27 20:20:00,1.7155,1.7155,1.7152,1.7153,681500000.0
2006-06-27 20:25:00,1.7154,1.7156,1.7152,1.7155,681500000.0
2006-06-27 20:30:00,1.7158,1.7159,1.7153,1.7155,681500000.0
2006-06-27 20:35:00,1.7157,1.7157,1.7153,1.7157,681500000.0
2006-06-27 20:40:00,1.7156,1.7159,1.7156,1.7156,545200000.0
2006-06-27 20:45:00,1.7157,1.7158,1.7152,1.7153,681500000.0
2006-06-27 20:50:00,1.7154,1.7154,1.7151,1.7153,681500000.0
2006-06-27 20:55:00,1.7152,1.7155,1.7151,1.7151,681500000.0
2006-06-27 21:00:00,1.7152,1.7154,1.7149,1.7154,681500000.0
2006-06-27 21:05:00,1.7153,1.7155,1.7152,1.7154,545200000.0
2006-06-27 21:10:00,1.7153,1.7155,1.7152,1.7155,408900000.0
2006-06-27 21:15:00,1.7156,1.7158,1.7155,1.7157,681500000.0
2006-06-27 21:20:00,1.7155,1.7157,1.7154,1.7156,545200000.0
2006-06-27 21:25:00,1.7157,1.7159,1.7156,1.7158,545200000.0
2006-06-27 21:30:00,1.7161,1.7164,1.7159,1.7164,681500000.0
2006-06-27 21:35:00,1.7166,1.7166,1.7161,1.7161,681500000.0
2006-06-27 21:40:00,1.716,1.7162,1.7155,1.7159,681500000.0
2006-06-27 21:45:00,1.7162,1.7163,1.7158,1.7163,681500000.0
2006-06-27 21:50:00,1.7162,1.7165,1.716,1.7163,681500000.0
2006-06-27 21:55:00,1.7164,1.7166,1.7163,1.7166,681500000.0
2006-06-27 22:00:00,1.7167,1.7167,1.7164,1.7166,681500000.0
2006-06-27 22:05:00,1.7168,1.7168,1.7158,1.7158,681500000.0
2006-06-27 22:10:00,1.7159,1.7164,1.7157,1.716,681500000.0
2006-06-27 22:15:00,1.7161,1.7163,1.7157,1.716,681500000.0
2006-06-27 22:20:00,1.7161,1.7165,1.716,1.716,681500000.0
2006-06-27 22:25:00,1.7161,1.7163,1.7159,1.7161,681500000.0
2006-06-27 22:30:00,1.7163,1.7163,1.716,1.7163,545200000.0
2006-06-27 22:35:00,1.7164,1.7165,1.7162,1.7163,545200000.0
2006-06-27 22:40:00,1.7164,1.7165,1.7162,1.7162,681500000.0
2006-06-27 22:45:00,1.716,1.7166,1.716,1.7166,681500000.0
2006-06-27 22:50:00,1.7165,1.7166,1.7162,1.7166,681500000.0
2006-06-27 22:55:00,1.7165,1.7166,1.7163,1.7165,681500000.0
2006-06-27 23:00:00,1.7163,1.7165,1.7159,1.7162,408900000.0
2006-06-27 23:05:00,1.7164,1.7165,1.7161,1.7165,681500000.0
2006-06-27 23:10:00,1.7164,1.7166,1.7162,1.7165,545200000.0
2006-06-27 23:15:00,1.7166,1.7169,1.7163,1.7165,681500000.0
2006-06-27 23:20:00,1.7168,1.7168,1.7164,1.7166,681500000.0
2006-06-27 23:25:00,1.7165,1.7167,1.7163,1.7166,681500000.0
2006-06-27 23:30:00,1.7167,1.7167,1.7163,1.7164,681500000.0
2006-06-27 23:35:00,1.7165,1.7166,1.7163,1.7166,681500000.0
2006-06-27 23:40:00,1.7167,1.7167,1.7165,1.7167,545200000.0
2006-06-27 23:45:00,1.7168,1.7168,1.7164,1.7165,681500000.0
2006-06-27 23:50:00,1.7164,1.7171,1.7164,1.7168,681500000.0
2006-06-27 23:55:00,1.7167,1.7169,1.7162,1.7162,681500000.0
2006-06-28 00:00:00,1.7161,1.7164,1.7159,1.7161,681500000.0
2006-06-28 00:05:00,1.716,1.7163,1.7158,1.7161,681500000.0
2006-06-28 00:10:00,1.716,1.7165,1.716,1.7163,681500000.0
2006-06-28 00:15:00,1.7161,1.7162,1.7159,1.716,545200000.0
2006-06-28 00:20:00,1.7161,1.7163,1.716,1.7162,545200000.0
2006-06-28 00:25:00,1.7163,1.7164,1.7157,1.7158,681500000.0
2006-06-28 00:30:00,1.7159,1.7163,1.7158,1.7162,681500000.0
2006-06-28 00:35:00,1.7161,1.7178,1.7161,1.7176,681500000.0
2006-06-28 00:40:00,1.7175,1.7181,1.7172,1.7173,681500000.0
2006-06-28 00:45:00,1.7174,1.7183,1.7169,1.7171,681500000.0
2006-06-28 00:50:00,1.717,1.717,1.716,1.7168,681500000.0
2006-06-28 00:55:00,1.7165,1.7174,1.7162,1.7172,681500000.0
2006-06-28 01:00:00,1.7171,1.7174,1.7169,1.7174,681500000.0
2006-06-28 01:05:00,1.7175,1.7175,1.7171,1.7171,681500000.0
2006-06-28 01:10:00,1.7168,1.7171,1.7166,1.7169,681500000.0
2006-06-28 01:15:00,1.7167,1.7173,1.7167,1.7171,681500000.0
2006-06-28 01:20:00,1.7172,1.7173,1.7166,1.7168,545200000.0
2006-06-28 01:25:00,1.7173,1.7176,1.7169,1.717,681500000.0
2006-06-28 01:30:00,1.7169,1.7172,1.7169,1.7169,545200000.0
2006-06-28 01:35:00,1.7167,1.7173,1.7166,1.717,681500000.0
2006-06-28 01:40:00,1.7171,1.7171,1.7164,1.7165,681500000.0
2006-06-28 01:45:00,1.7167,1.7174,1.7167,1.717,681500000.0
2006-06-28 01:50:00,1.7171,1.7174,1.7167,1.7167,681500000.0
2006-06-28 01:55:00,1.7168,1.7176,1.7168,1.7175,681500000.0
2006-06-28 02:00:00,1.7176,1.7176,1.7173,1.7174,681500000.0
2006-06-28 02:05:00,1.7173,1.7174,1.7165,1.7165,681500000.0
2006-06-28 02:10:00,1.7167,1.7167,1.716,1.7162,681500000.0
2006-06-28 02:15:00,1.7161,1.7165,1.716,1.7163,681500000.0
2006-06-28 02:20:00,1.7164,1.7165,1.7157,1.7157,681500000.0
2006-06-28 02:25:00,1.7159,1.716,1.7156,1.7156,681500000.0
2006-06-28 02:30:00,1.7158,1.716,1.7156,1.7158,681500000.0
2006-06-28 02:35:00,1.7159,1.7161,1.7156,1.7156,681500000.0
2006-06-28 02:40:00,1.7158,1.7159,1.7154,1.7157,681500000.0
2006-06-28 02:45:00,1.7159,1.7161,1.7156,1.7159,681500000.0
2006-06-28 02:50:00,1.7161,1.7163,1.7157,1.7161,681500000.0
2006-06-28 02:55:00,1.7162,1.7165,1.716,1.7165,681500000.0
2006-06-28 03:00:00,1.7164,1.7165,1.7161,1.7162,681500000.0
2006-06-28 03:05:00,1.7161,1.7164,1.7159,1.7164,681500000.0
2006-06-28 03:10:00,1.7165,1.7167,1.7161,1.7164,681500000.0
2006-06-28 03:15:00,1.7165,1.7165,1.7161,1.7163,681500000.0
2006-06-28 03:20:00,1.7162,1.7162,1.7155,1.7155,681500000.0
2006-06-28 03:25:00,1.7157,1.7158,1.7151,1.7154,681500000.0
2006-06-28 03:30:00,1.7153,1.7155,1.7152,1.7153,681500000.0
2006-06-28 03:35:00,1.7152,1.7155,1.7151,1.7154,681500000.0
2006-06-28 03:40:00,1.7153,1.7161,1.7153,1.7158,681500000.0
2006-06-28 03:45:00,1.7159,1.7161,1.7153,1.7155,681500000.0
2006-06-28 03:50:00,1.7154,1.7157,1.7153,1.7156,681500000.0
2006-06-28 03:55:00,1.7155,1.7161,1.7155,1.7158,681500000.0
2006-06-28 04:00:00,1.7161,1.7162,1.7154,1.7154,681500000.0
2006-06-28 04:05:00,1.7153,1.7158,1.7151,1.7155,545200000.0
2006-06-28 04:10:00,1.7154,1.7162,1.7152,1.7162,681500000.0
2006-06-28 04:15:00,1.7161,1.7166,1.7161,1.7166,681500000.0
2006-06-28 04:20:00,1.7167,1.7168,1.7164,1.7166,681500000.0
2006-06-28 04:25:00,1.7168,1.7172,1.7167,1.7172,545200000.0
2006-06-28 04:30:00,1.7171,1.7172,1.7165,1.7165,681500000.0
2006-06-28 04:35:00,1.7166,1.7173,1.7166,1.717,681500000.0
2006-06-28 04:40:00,1.7171,1.7177,1.7171,1.7173,681500000.0
2006-06-28 04:45:00,1.7172,1.7175,1.7171,1.7171,681500000.0
2006-06-28 04:50:00,1.717,1.7177,1.7169,1.7175,545200000.0
2006-06-28 04:55:00,1.7174,1.7178,1.7173,1.7176,681500000.0
2006-06-28 05:00:00,1.7175,1.7176,1.7171,1.7172,681500000.0
2006-06-28 05:05:00,1.7171,1.7172,1.7168,1.7168,545200000.0
2006-06-28 05:10:00,1.7169,1.7171,1.7166,1.7168,545200000.0
2006-06-28 05:15:00,1.7167,1.7167,1.7163,1.7164,681500000.0
2006-06-28 05:20:00,1.7165,1.7166,1.7163,1.7165,681500000.0
2006-06-28 05:25:00,1.7164,1.7173,1.7163,1.7172,681500000.0
2006-06-28 05:30:00,1.7176,1.718,1.7176,1.7176,681500000.0
2006-06-28 05:35:00,1.7174,1.718,1.7174,1.7178,681500000.0
2006-06-28 05:40:00,1.7179,1.718,1.7173,1.7179,681500000.0
2006-06-28 05:45:00,1.718,1.7181,1.7178,1.7178,681500000.0
2006-06-28 05:50:00,1.7181,1.7185,1.7176,1.7183,681500000.0
2006-06-28 05:55:00,1.7184,1.7184,1.7176,1.7178,681500000.0
2006-06-28 06:00:00,1.7177,1.718,1.7177,1.7177,681500000.0
2006-06-28 06:05:00,1.7174,1.7174,1.7171,1.7171,681500000.0
2006-06-28 06:10:00,1.717,1.7172,1.7167,1.7168,681500000.0
2006-06-28 06:15:00,1.7169,1.7174,1.7169,1.7172,681500000.0
2006-06-28 06:20:00,1.7171,1.7172,1.7166,1.7168,545200000.0
2006-06-28 06:25:00,1.7169,1.7172,1.7166,1.7171,681500000.0
2006-06-28 06:30:00,1.7173,1.7174,1.717,1.7174,681500000.0
2006-06-28 06:35:00,1.7173,1.7173,1.7166,1.7169,681500000.0
2006-06-28 06:40:00,1.717,1.717,1.7165,1.7167,545200000.0
2006-06-28 06:45:00,1.7168,1.7169,1.7165,1.7167,545200000.0
2006-06-28 06:50:00,1.7166,1.7168,1.7165,1.7167,545200000.0
2006-06-28 06:55:00,1.7169,1.7172,1.7166,1.7167,545200000.0
2006-06-28 07:00:00,1.7166,1.7173,1.7165,1.7171,545200000.0
2006-06-28 07:05:00,1.717,1.717,1.7167,1.7169,545200000.0
2006-06-28 07:10:00,1.7168,1.717,1.7166,1.7168,681500000.0
2006-06-28 07:15:00,1.7166,1.7169,1.7165,1.7166,681500000.0
2006-06-28 07:20:00,1.7167,1.7167,1.7165,1.7166,681500000.0
2006-06-28 07:25:00,1.7167,1.7169,1.7163,1.7167,681500000.0
2006-06-28 07:30:00,1.7168,1.7168,1.7166,1.7167,408900000.0
2006-06-28 07:35:00,1.7171,1.7171,1.7164,1.7165,681500000.0
2006-06-28 07:40:00,1.7167,1.7171,1.7165,1.7171,681500000.0
2006-06-28 07:45:00,1.717,1.7173,1.7168,1.7169,681500000.0
2006-06-28 07:50:00,1.7168,1.7174,1.7168,1.7169,681500000.0
2006-06-28 07:55:00,1.7171,1.7174,1.7169,1.7174,681500000.0
2006-06-28 08:00:00,1.7173,1.7181,1.7173,1.7174,681500000.0
2006-06-28 08:05:00,1.7176,1.7185,1.7175,1.7183,681500000.0
2006-06-28 08:10:00,1.7186,1.7203,1.7183,1.7188,681500000.0
2006-06-28 08:15:00,1.7187,1.7206,1.7187,1.7202,681500000.0
2006-06-28 08:20:00,1.7205,1.7205,1.7196,1.7198,681500000.0
2006-06-28 08:25:00,1.7199,1.7202,1.719,1.72,681500000.0
2006-06-28 08:30:00,1.7201,1.7208,1.72,1.7206,681500000.0
2006-06-28 08:35:00,1.7207,1.7237,1.7206,1.7231,681500000.0
2006-06-28 08:40:00,1.723,1.7246,1.723,1.7232,681500000.0
2006-06-28 08:45:00,1.7233,1.724,1.7221,1.7238,681500000.0
2006-06-28 08:50:00,1.7236,1.7238,1.723,1.7234,681500000.0
2006-06-28 08:55:00,1.7233,1.7241,1.7233,1.7237,681500000.0
2006-06-28 09:00:00,1.7238,1.724,1.7232,1.724,681500000.0
2006-06-28 09:05:00,1.7241,1.7244,1.7227,1.7229,681500000.0
2006-06-28 09:10:00,1.7228,1.7237,1.7228,1.7236,681500000.0
2006-06-28 09:15:00,1.7235,1.7236,1.723,1.7234,681500000.0
2006-06-28 09:20:00,1.7233,1.7237,1.7228,1.7237,681500000.0
2006-06-28 09:25:00,1.7236,1.7237,1.7224,1.7225,681500000.0
2006-06-28 09:30:00,1.7226,1.7226,1.721,1.7211,681500000.0
2006-06-28 09:35:00,1.7213,1.7219,1.7209,1.7214,681500000.0
2006-06-28 09:40:00,1.7215,1.7232,1.7215,1.7228,681500000.0
2006-06-28 09:45:00,1.723,1.7238,1.7227,1.7238,681500000.0
2006-06-28 09:50:00,1.7237,1.7237,1.7226,1.7228,681500000.0
2006-06-28 09:55:00,1.7227,1.7227,1.7214,1.7217,681500000.0
2006-06-28 10:00:00,1.7216,1.7221,1.7204,1.7214,681500000.0
2006-06-28 10:05:00,1.7215,1.7222,1.7208,1.7222,681500000.0
2006-06-28 10:10:00,1.7221,1.7222,1.7215,1.7219,681500000.0
2006-06-28 10:15:00,1.7218,1.7219,1.7216,1.7217,681500000.0
2006-06-28 10:20:00,1.7218,1.7219,1.7216,1.7218,681500000.0
2006-06-28 10:25:00,1.722,1.7225,1.722,1.7222,681500000.0
2006-06-28 10:30:00,1.7221,1.7224,1.7216,1.7216,545200000.0
2006-06-28 10:35:00,1.7215,1.7217,1.7209,1.7211,681500000.0
2006-06-28 10:40:00,1.7212,1.7212,1.7208,1.7208,681500000.0
2006-06-28 10:45:00,1.7209,1.7215,1.7207,1.721,681500000.0
2006-06-28 10:50:00,1.7212,1.7213,1.7205,1.7208,681500000.0
2006-06-28 10:55:00,1.7213,1.7218,1.7209,1.7214,681500000.0
2006-06-28 11:00:00,1.7213,1.7214,1.7207,1.7208,681500000.0
2006-06-28 11:05:00,1.7207,1.7214,1.7206,1.721,681500000.0
2006-06-28 11:10:00,1.7212,1.7212,1.7209,1.7212,681500000.0
2006-06-28 11:15:00,1.721,1.7212,1.7205,1.721,681500000.0
2006-06-28 11:20:00,1.7208,1.7214,1.7208,1.7212,681500000.0
2006-06-28 11:25:00,1.7213,1.7214,1.7207,1.7209,681500000.0
2006-06-28 11:30:00,1.7208,1.7217,1.7208,1.7216,545200000.0
2006-06-28 11:35:00,1.7221,1.7223,1.7216,1.7217,681500000.0
2006-06-28 11:40:00,1.7215,1.7218,1.7206,1.7206,681500000.0
2006-06-28 11:45:00,1.7208,1.7214,1.7208,1.7214,681500000.0
2006-06-28 11:50:00,1.7215,1.7222,1.7215,1.7216,681500000.0
2006-06-28 11:55:00,1.7215,1.7227,1.7214,1.7214,681500000.0
2006-06-28 12:00:00,1.7213,1.7217,1.7211,1.7217,681500000.0
2006-06-28 12:05:00,1.7216,1.7224,1.7215,1.7223,681500000.0
2006-06-28 12:10:00,1.7224,1.7226,1.7219,1.7221,681500000.0
2006-06-28 12:15:00,1.7218,1.7223,1.7216,1.7216,545200000.0
2006-06-28 12:20:00,1.7215,1.7215,1.721,1.7215,681500000.0
2006-06-28 12:25:00,1.7217,1.7224,1.7217,1.7223,681500000.0
2006-06-28 12:30:00,1.7225,1.7225,1.722,1.7222,681500000.0
2006-06-28 12:35:00,1.7223,1.7226,1.7222,1.7225,681500000.0
2006-06-28 12:40:00,1.7226,1.723,1.7223,1.723,681500000.0
2006-06-28 12:45:00,1.7229,1.7234,1.7222,1.7222,681500000.0
2006-06-28 12:50:00,1.7221,1.7224,1.7216,1.722,681500000.0
2006-06-28 12:55:00,1.7221,1.7222,1.7217,1.7218,681500000.0
2006-06-28 13:00:00,1.7221,1.7222,1.721,1.7211,681500000.0
2006-06-28 13:05:00,1.7209,1.7214,1.7209,1.7212,681500000.0
2006-06-28 13:10:00,1.7213,1.7215,1.7211,1.7214,545200000.0
2006-06-28 13:15:00,1.7215,1.7217,1.7214,1.7215,545200000.0
2006-06-28 13:20:00,1.7214,1.7215,1.721,1.7211,681500000.0
2006-06-28 13:25:00,1.7213,1.7213,1.7205,1.7205,681500000.0
2006-06-28 13:30:00,1.7204,1.7211,1.7202,1.721,681500000.0
2006-06-28 13:35:00,1.7211,1.7217,1.7211,1.7214,681500000.0
2006-06-28 13:40:00,1.7213,1.7218,1.7199,1.7218,681500000.0
2006-06-28 13:45:00,1.7219,1.7222,1.7214,1.7216,681500000.0
2006-06-28 13:50:00,1.7215,1.7218,1.7214,1.7216,681500000.0
2006-06-28 13:55:00,1.7215,1.7216,1.7211,1.7213,681500000.0
2006-06-28 14:00:00,1.7212,1.7222,1.721,1.7221,681500000.0
2006-06-28 14:05:00,1.722,1.7221,1.7215,1.7217,681500000.0
2006-06-28 14:10:00,1.7218,1.722,1.7213,1.7214,681500000.0
2006-06-28 14:15:00,1.7221,1.7227,1.7221,1.7222,681500000.0
2006-06-28 14:20:00,1.7221,1.7227,1.7221,1.7226,681500000.0
2006-06-28 14:25:00,1.7225,1.7237,1.7225,1.7232,681500000.0
2006-06-28 14:30:00,1.7231,1.7231,1.7218,1.7222,681500000.0
2006-06-28 14:35:00,1.7221,1.7222,1.7215,1.7215,681500000.0
2006-06-28 14:40:00,1.7214,1.722,1.7212,1.7212,681500000.0
2006-06-28 14:45:00,1.7213,1.7218,1.7213,1.7218,681500000.0
2006-06-28 14:50:00,1.7217,1.7223,1.7214,1.7219,681500000.0
2006-06-28 14:55:00,1.722,1.722,1.7205,1.7217,681500000.0
2006-06-28 15:00:00,1.7216,1.7224,1.7213,1.7217,681500000.0
2006-06-28 15:05:00,1.7218,1.7223,1.7214,1.7216,681500000.0
2006-06-28 15:10:00,1.7215,1.7219,1.7214,1.7217,681500000.0
2006-06-28 15:15:00,1.7218,1.7218,1.7208,1.7214,681500000.0
2006-06-28 15:20:00,1.7213,1.7223,1.7213,1.7221,681500000.0
2006-06-28 15:25:00,1.7222,1.7225,1.7219,1.722,681500000.0
2006-06-28 15:30:00,1.7219,1.7228,1.7219,1.7226,681500000.0
2006-06-28 15:35:00,1.7227,1.7232,1.7221,1.7222,681500000.0
2006-06-28 15:40:00,1.7216,1.7226,1.7215,1.7223,681500000.0
2006-06-28 15:45:00,1.7224,1.7228,1.722,1.7228,681500000.0
2006-06-28 15:50:00,1.7231,1.7233,1.7223,1.7224,681500000.0
2006-06-28 15:55:00,1.7225,1.7225,1.7213,1.7214,681500000.0
2006-06-28 16:00:00,1.7216,1.7217,1.7212,1.7214,681500000.0
2006-06-28 16:05:00,1.7215,1.7215,1.7206,1.7212,681500000.0
2006-06-28 16:10:00,1.7211,1.7211,1.7205,1.721,681500000.0
2006-06-28 16:15:00,1.7213,1.7213,1.7206,1.7209,681500000.0
2006-06-28 16:20:00,1.7208,1.7209,1.7186,1.7196,681500000.0
2006-06-28 16:25:00,1.7195,1.7202,1.7192,1.7201,681500000.0
2006-06-28 16:30:00,1.72,1.72,1.7195,1.7195,681500000.0
2006-06-28 16:35:00,1.7196,1.7198,1.7185,1.7192,681500000.0
2006-06-28 16:40:00,1.7191,1.7199,1.7189,1.7199,681500000.0
2006-06-28 16:45:00,1.7198,1.7207,1.7196,1.7207,681500000.0
2006-06-28 16:50:00,1.7209,1.7215,1.7198,1.7198,681500000.0
2006-06-28 16:55:00,1.7199,1.72,1.7184,1.7187,681500000.0
2006-06-28 17:00:00,1.7186,1.7194,1.7186,1.7191,681500000.0
2006-06-28 17:05:00,1.719,1.72,1.7185,1.7197,681500000.0
2006-06-28 17:10:00,1.7199,1.72,1.7192,1.7196,681500000.0
2006-06-28 17:15:00,1.7198,1.7199,1.7195,1.7197,545200000.0
2006-06-28 17:20:00,1.7199,1.7202,1.7197,1.72,681500000.0
2006-06-28 17:25:00,1.7202,1.7213,1.7202,1.7212,681500000.0
2006-06-28 17:30:00,1.7213,1.7218,1.721,1.7217,681500000.0
2006-06-28 17:35:00,1.7219,1.7222,1.7216,1.7218,681500000.0
2006-06-28 17:40:00,1.7219,1.7221,1.721,1.721,681500000.0
2006-06-28 17:45:00,1.7209,1.7212,1.7198,1.7198,681500000.0
2006-06-28 17:50:00,1.7196,1.7205,1.7193,1.7202,681500000.0
2006-06-28 17:55:00,1.7204,1.7205,1.7197,1.7199,681500000.0
2006-06-28 18:00:00,1.72,1.7203,1.7194,1.72,681500000.0
2006-06-28 18:05:00,1.7201,1.7203,1.7198,1.7203,681500000.0
2006-06-28 18:10:00,1.7202,1.7203,1.7193,1.7196,681500000.0
2006-06-28 18:15:00,1.7198,1.72,1.7194,1.7195,681500000.0
2006-06-28 18:20:00,1.7196,1.72,1.7193,1.7194,681500000.0
2006-06-28 18:25:00,1.7196,1.7203,1.7195,1.72,681500000.0
2006-06-28 18:30:00,1.7201,1.7206,1.7199,1.7203,681500000.0
2006-06-28 18:35:00,1.7205,1.721,1.7202,1.7204,681500000.0
2006-06-28 18:40:00,1.7203,1.7205,1.72,1.72,681500000.0
2006-06-28 18:45:00,1.7199,1.7201,1.7193,1.7201,681500000.0
2006-06-28 18:50:00,1.7202,1.7203,1.7196,1.7199,681500000.0
2006-06-28 18:55:00,1.7201,1.7203,1.7196,1.7196,681500000.0
2006-06-28 19:00:00,1.7197,1.7202,1.7196,1.7198,681500000.0
2006-06-28 19:05:00,1.7197,1.7201,1.7196,1.7197,545200000.0
2006-06-28 19:10:00,1.7196,1.7199,1.7195,1.7198,681500000.0
2006-06-28 19:15:00,1.7197,1.7198,1.7193,1.7194,681500000.0
2006-06-28 19:20:00,1.7195,1.7199,1.7194,1.7196,681500000.0
2006-06-28 19:25:00,1.7195,1.7195,1.719,1.7194,681500000.0
2006-06-28 19:30:00,1.7192,1.7197,1.7189,1.7189,681500000.0
2006-06-28 19:35:00,1.7187,1.7193,1.7187,1.7193,681500000.0
2006-06-28 19:40:00,1.719,1.7192,1.7189,1.719,681500000.0
2006-06-28 19:45:00,1.7189,1.7193,1.7188,1.7192,681500000.0
2006-06-28 19:50:00,1.7193,1.72,1.7188,1.7196,681500000.0
2006-06-28 19:55:00,1.7195,1.7199,1.7193,1.7197,681500000.0
2006-06-28 20:00:00,1.7196,1.7199,1.7195,1.7197,681500000.0
2006-06-28 20:05:00,1.7199,1.7204,1.7199,1.7201,681500000.0
2006-06-28 20:10:00,1.72,1.7203,1.7199,1.7199,681500000.0
2006-06-28 20:15:00,1.7198,1.7201,1.7197,1.7197,681500000.0
2006-06-28 20:20:00,1.7199,1.7203,1.7198,1.7202,681500000.0
2006-06-28 20:25:00,1.7201,1.7202,1.7199,1.7201,545200000.0
2006-06-28 20:30:00,1.7203,1.7205,1.72,1.7202,681500000.0
2006-06-28 20:35:00,1.7201,1.7204,1.72,1.72,545200000.0
2006-06-28 20:40:00,1.7201,1.7203,1.72,1.7201,681500000.0
2006-06-28 20:45:00,1.72,1.7203,1.7199,1.7201,681500000.0
2006-06-28 20:50:00,1.7205,1.721,1.7204,1.7205,681500000.0
2006-06-28 20:55:00,1.7206,1.7219,1.7206,1.7218,681500000.0
2006-06-28 21:00:00,1.7217,1.7221,1.7216,1.7219,681500000.0
2006-06-28 21:05:00,1.7218,1.7223,1.7216,1.7222,681500000.0
2006-06-28 21:10:00,1.7225,1.7231,1.7225,1.7229,681500000.0
2006-06-28 21:15:00,1.723,1.723,1.7227,1.7227,681500000.0
2006-06-28 21:20:00,1.7228,1.7228,1.7223,1.7225,681500000.0
2006-06-28 21:25:00,1.7226,1.7228,1.7224,1.7225,681500000.0
2006-06-28 21:30:00,1.7224,1.7231,1.7224,1.7227,681500000.0
2006-06-28 21:35:00,1.7226,1.7228,1.7225,1.7226,681500000.0
2006-06-28 21:40:00,1.7225,1.7227,1.7222,1.7222,681500000.0
2006-06-28 21:45:00,1.7221,1.7225,1.7221,1.7222,681500000.0
2006-06-28 21:50:00,1.7223,1.7226,1.7221,1.7223,681500000.0
2006-06-28 21:55:00,1.7224,1.7224,1.7205,1.7205,681500000.0
2006-06-28 22:00:00,1.7207,1.7208,1.7203,1.7204,681500000.0
2006-06-28 22:05:00,1.7203,1.721,1.7203,1.7208,681500000.0
2006-06-28 22:10:00,1.7207,1.7209,1.7205,1.7208,545200000.0
2006-06-28 22:15:00,1.7206,1.7208,1.7203,1.7207,681500000.0
2006-06-28 22:20:00,1.7206,1.7211,1.7205,1.7211,681500000.0
2006-06-28 22:25:00,1.721,1.7212,1.7208,1.721,545200000.0
2006-06-28 22:30:00,1.7212,1.7214,1.7208,1.7214,681500000.0
2006-06-28 22:35:00,1.7213,1.7215,1.7211,1.7212,681500000.0
2006-06-28 22:40:00,1.7213,1.7213,1.7209,1.7211,681500000.0
2006-06-28 22:45:00,1.7214,1.7214,1.7208,1.7209,681500000.0
2006-06-28 22:50:00,1.7208,1.7212,1.7207,1.7209,681500000.0
2006-06-28 22:55:00,1.721,1.721,1.7207,1.721,681500000.0
2006-06-28 23:00:00,1.7209,1.7215,1.7208,1.7214,681500000.0
2006-06-28 23:05:00,1.7213,1.7221,1.721,1.7216,681500000.0
2006-06-28 23:10:00,1.7215,1.7216,1.721,1.7212,681500000.0
2006-06-28 23:15:00,1.7214,1.7214,1.7212,1.7212,681500000.0
2006-06-28 23:20:00,1.7213,1.7214,1.7206,1.7208,681500000.0
2006-06-28 23:25:00,1.7207,1.7207,1.7202,1.7202,681500000.0
2006-06-28 23:30:00,1.7201,1.7206,1.72,1.7205,681500000.0
2006-06-28 23:35:00,1.7206,1.7208,1.7204,1.7204,681500000.0
2006-06-28 23:40:00,1.7206,1.7206,1.7204,1.7206,681500000.0
2006-06-28 23:45:00,1.7205,1.7208,1.7205,1.7205,681500000.0
2006-06-28 23:50:00,1.7204,1.7215,1.7202,1.7214,681500000.0
2006-06-28 23:55:00,1.7212,1.7212,1.7205,1.721,681500000.0
2006-06-29 00:00:00,1.7212,1.7215,1.7209,1.7211,681500000.0
2006-06-29 00:05:00,1.7208,1.7211,1.7204,1.7204,681500000.0
2006-06-29 00:10:00,1.7205,1.7209,1.7202,1.7206,681500000.0
2006-06-29 00:15:00,1.7208,1.7209,1.7199,1.7204,681500000.0
2006-06-29 00:20:00,1.7202,1.7207,1.7201,1.7205,681500000.0
2006-06-29 00:25:00,1.7206,1.7211,1.7205,1.7209,681500000.0
2006-06-29 00:30:00,1.7208,1.721,1.7204,1.7206,681500000.0
2006-06-29 00:35:00,1.7205,1.7208,1.7205,1.7205,681500000.0
2006-06-29 00:40:00,1.7208,1.7209,1.7205,1.7205,545200000.0
2006-06-29 00:45:00,1.7207,1.7208,1.7204,1.7207,408900000.0
2006-06-29 00:50:00,1.7209,1.7209,1.7204,1.7205,681500000.0
2006-06-29 00:55:00,1.7204,1.7208,1.7203,1.7203,681500000.0
2006-06-29 01:00:00,1.7206,1.7211,1.7203,1.7211,681500000.0
2006-06-29 01:05:00,1.7214,1.723,1.7211,1.7228,681500000.0
2006-06-29 01:10:00,1.7229,1.7229,1.7221,1.7221,681500000.0
2006-06-29 01:15:00,1.722,1.7229,1.722,1.7224,681500000.0
2006-06-29 01:20:00,1.7221,1.7221,1.7212,1.7212,681500000.0
2006-06-29 01:25:00,1.7213,1.7216,1.7206,1.7206,681500000.0
2006-06-29 01:30:00,1.7207,1.721,1.7206,1.7206,681500000.0
2006-06-29 01:35:00,1.7208,1.7216,1.7207,1.721,681500000.0
2006-06-29 01:40:00,1.7211,1.7213,1.7208,1.7213,681500000.0
2006-06-29 01:45:00,1.7214,1.7216,1.7208,1.7208,681500000.0
2006-06-29 01:50:00,1.721,1.7213,1.7205,1.7206,681500000.0
2006-06-29 01:55:00,1.7208,1.7211,1.7204,1.721,681500000.0
2006-06-29 02:00:00,1.7209,1.7209,1.7203,1.7203,681500000.0
2006-06-29 02:05:00,1.7202,1.721,1.7202,1.7205,545200000.0
2006-06-29 02:10:00,1.7206,1.721,1.7205,1.7209,681500000.0
2006-06-29 02:15:00,1.721,1.7215,1.7209,1.7213,681500000.0
2006-06-29 02:20:00,1.7215,1.7216,1.7212,1.7213,545200000.0
2006-06-29 02:25:00,1.7214,1.722,1.7213,1.7219,545200000.0
2006-06-29 02:30:00,1.7218,1.7221,1.7217,1.7221,681500000.0
2006-06-29 02:35:00,1.7223,1.7228,1.7222,1.7226,681500000.0
2006-06-29 02:40:00,1.7227,1.7232,1.7225,1.723,681500000.0
2006-06-29 02:45:00,1.7228,1.7232,1.7228,1.7229,681500000.0
2006-06-29 02:50:00,1.723,1.7234,1.7228,1.7231,681500000.0
2006-06-29 02:55:00,1.7232,1.7236,1.7227,1.7234,681500000.0
2006-06-29 03:00:00,1.7237,1.724,1.7228,1.723,681500000.0
2006-06-29 03:05:00,1.7229,1.7231,1.7227,1.723,681500000.0
2006-06-29 03:10:00,1.7229,1.7234,1.7228,1.7234,681500000.0
2006-06-29 03:15:00,1.7233,1.7233,1.7224,1.7225,681500000.0
2006-06-29 03:20:00,1.7226,1.7227,1.7217,1.7218,681500000.0
2006-06-29 03:25:00,1.7219,1.7221,1.7216,1.7219,681500000.0
2006-06-29 03:30:00,1.7218,1.7221,1.7208,1.721,681500000.0
2006-06-29 03:35:00,1.7211,1.7212,1.7206,1.7206,681500000.0
2006-06-29 03:40:00,1.7207,1.7208,1.7202,1.7204,681500000.0
2006-06-29 03:45:00,1.7205,1.7206,1.7203,1.7204,681500000.0
2006-06-29 03:50:00,1.7205,1.7206,1.7202,1.7206,681500000.0
2006-06-29 03:55:00,1.7207,1.7207,1.7202,1.7204,545200000.0
2006-06-29 04:00:00,1.7203,1.7206,1.7203,1.7205,681500000.0
2006-06-29 04:05:00,1.7204,1.7205,1.7201,1.7203,545200000.0
2006-06-29 04:10:00,1.7202,1.7207,1.72,1.7204,681500000.0
2006-06-29 04:15:00,1.7205,1.7206,1.72,1.7201,681500000.0
2006-06-29 04:20:00,1.7202,1.7205,1.72,1.7203,681500000.0
2006-06-29 04:25:00,1.7204,1.7205,1.72,1.7204,681500000.0
2006-06-29 04:30:00,1.7205,1.7205,1.7202,1.7203,681500000.0
2006-06-29 04:35:00,1.7205,1.7206,1.7201,1.7204,545200000.0
2006-06-29 04:40:00,1.7203,1.7205,1.7203,1.7203,681500000.0
2006-06-29 04:45:00,1.7204,1.7211,1.7204,1.7211,545200000.0
2006-06-29 04:50:00,1.7212,1.7216,1.7212,1.7214,408900000.0
2006-06-29 04:55:00,1.7215,1.7215,1.7212,1.7214,681500000.0
2006-06-29 05:00:00,1.7216,1.7216,1.7212,1.7212,681500000.0
2006-06-29 05:05:00,1.7213,1.7215,1.7212,1.7214,681500000.0
2006-06-29 05:10:00,1.7212,1.7219,1.7212,1.7214,681500000.0
2006-06-29 05:15:00,1.7216,1.7216,1.7212,1.7212,545200000.0
2006-06-29 05:20:00,1.7211,1.7213,1.7208,1.721,681500000.0
2006-06-29 05:25:00,1.7209,1.7211,1.7207,1.7211,681500000.0
2006-06-29 05:30:00,1.721,1.7211,1.7206,1.7207,681500000.0
2006-06-29 05:35:00,1.7206,1.7206,1.7199,1.7202,545200000.0
2006-06-29 05:40:00,1.72,1.7204,1.7199,1.7199,681500000.0
2006-06-29 05:45:00,1.7207,1.7207,1.7205,1.7206,545200000.0
2006-06-29 05:50:00,1.7207,1.721,1.7204,1.7204,681500000.0
2006-06-29 05:55:00,1.7205,1.7208,1.7202,1.7202,681500000.0
2006-06-29 06:00:00,1.72,1.7203,1.7197,1.7202,681500000.0
2006-06-29 06:05:00,1.7203,1.7206,1.7201,1.7203,681500000.0
2006-06-29 06:10:00,1.7204,1.7209,1.7201,1.7201,681500000.0
2006-06-29 06:15:00,1.7203,1.7207,1.7202,1.7206,681500000.0
2006-06-29 06:20:00,1.7207,1.7208,1.7204,1.7208,681500000.0
2006-06-29 06:25:00,1.7209,1.721,1.7207,1.7208,681500000.0
2006-06-29 06:30:00,1.7209,1.7213,1.7206,1.7212,681500000.0
2006-06-29 06:35:00,1.721,1.7214,1.7206,1.7207,681500000.0
2006-06-29 06:40:00,1.7208,1.721,1.7207,1.7208,545200000.0
2006-06-29 06:45:00,1.7207,1.7217,1.7207,1.7216,681500000.0
2006-06-29 06:50:00,1.7215,1.7216,1.7212,1.7216,681500000.0
2006-06-29 06:55:00,1.7217,1.7217,1.7212,1.7213,681500000.0
2006-06-29 07:00:00,1.7212,1.7214,1.7209,1.7211,545200000.0
2006-06-29 07:05:00,1.7213,1.7215,1.7211,1.7214,681500000.0
2006-06-29 07:10:00,1.7213,1.7216,1.7212,1.7214,681500000.0
2006-06-29 07:15:00,1.7215,1.722,1.7214,1.722,681500000.0
2006-06-29 07:20:00,1.7221,1.7228,1.7219,1.7227,681500000.0
2006-06-29 07:25:00,1.7228,1.7234,1.7228,1.7234,681500000.0
2006-06-29 07:30:00,1.7235,1.7238,1.7233,1.7237,681500000.0
2006-06-29 07:35:00,1.7236,1.7236,1.7229,1.723,681500000.0
2006-06-29 07:40:00,1.7231,1.7236,1.7229,1.7231,681500000.0
2006-06-29 07:45:00,1.7229,1.723,1.7223,1.7225,681500000.0
2006-06-29 07:50:00,1.7226,1.7227,1.7217,1.7218,681500000.0
2006-06-29 07:55:00,1.7217,1.7222,1.7217,1.722,681500000.0
2006-06-29 08:00:00,1.7221,1.7225,1.722,1.7223,681500000.0
2006-06-29 08:05:00,1.7224,1.7224,1.7219,1.7223,681500000.0
2006-06-29 08:10:00,1.7226,1.7229,1.722,1.7228,681500000.0
2006-06-29 08:15:00,1.7226,1.7233,1.7225,1.7228,681500000.0
2006-06-29 08:20:00,1.7227,1.7227,1.7215,1.7222,681500000.0
2006-06-29 08:25:00,1.722,1.7224,1.7219,1.7223,681500000.0
2006-06-29 08:30:00,1.7225,1.7228,1.7221,1.7226,681500000.0
2006-06-29 08:35:00,1.7228,1.723,1.7217,1.7217,681500000.0
2006-06-29 08:40:00,1.7215,1.7217,1.7212,1.7213,681500000.0
2006-06-29 08:45:00,1.7214,1.7215,1.7209,1.7211,681500000.0
2006-06-29 08:50:00,1.721,1.7212,1.7199,1.7205,681500000.0
2006-06-29 08:55:00,1.7206,1.7209,1.7204,1.7204,681500000.0
2006-06-29 09:00:00,1.7205,1.7206,1.7202,1.7204,681500000.0
2006-06-29 09:05:00,1.7206,1.7207,1.7197,1.7199,681500000.0
2006-06-29 09:10:00,1.7198,1.7204,1.7196,1.7203,681500000.0
2006-06-29 09:15:00,1.7202,1.7203,1.72,1.7203,681500000.0
2006-06-29 09:20:00,1.7202,1.7204,1.7197,1.7204,681500000.0
2006-06-29 09:25:00,1.7203,1.7203,1.7197,1.72,681500000.0
2006-06-29 09:30:00,1.7202,1.7204,1.7198,1.7198,681500000.0
2006-06-29 09:35:00,1.7199,1.7202,1.7198,1.7199,681500000.0
2006-06-29 09:40:00,1.7197,1.7201,1.7197,1.7198,681500000.0
2006-06-29 09:45:00,1.72,1.7201,1.7199,1.72,681500000.0
2006-06-29 09:50:00,1.7199,1.7202,1.7198,1.7202,545200000.0
2006-06-29 09:55:00,1.7203,1.7205,1.7202,1.7204,545200000.0
2006-06-29 10:00:00,1.7205,1.7206,1.7201,1.7201,681500000.0
2006-06-29 10:05:00,1.72,1.7203,1.72,1.7201,681500000.0
2006-06-29 10:10:00,1.72,1.7201,1.7191,1.7192,681500000.0
2006-06-29 10:15:00,1.7193,1.7197,1.7189,1.719,681500000.0
2006-06-29 10:20:00,1.7189,1.7196,1.7189,1.7193,681500000.0
2006-06-29 10:25:00,1.7194,1.7195,1.7179,1.718,681500000.0
2006-06-29 10:30:00,1.7181,1.7182,1.7171,1.7178,681500000.0
2006-06-29 10:35:00,1.7177,1.7188,1.7177,1.7187,681500000.0
2006-06-29 10:40:00,1.7185,1.7188,1.7183,1.7185,681500000.0
2006-06-29 10:45:00,1.7186,1.7194,1.7185,1.7187,681500000.0
2006-06-29 10:50:00,1.7188,1.7192,1.7186,1.7192,545200000.0
2006-06-29 10:55:00,1.719,1.7191,1.7184,1.7185,681500000.0
2006-06-29 11:00:00,1.7187,1.7189,1.7185,1.7185,681500000.0
2006-06-29 11:05:00,1.7186,1.7191,1.7186,1.7189,681500000.0
2006-06-29 11:10:00,1.7188,1.7189,1.7178,1.718,681500000.0
2006-06-29 11:15:00,1.7183,1.7184,1.7176,1.7184,681500000.0
2006-06-29 11:20:00,1.7183,1.7185,1.7181,1.7185,681500000.0
2006-06-29 11:25:00,1.7184,1.7188,1.7182,1.7183,681500000.0
2006-06-29 11:30:00,1.7186,1.7188,1.7183,1.7186,681500000.0
2006-06-29 11:35:00,1.7185,1.7187,1.7183,1.7187,681500000.0
2006-06-29 11:40:00,1.7188,1.7199,1.7185,1.7197,681500000.0
2006-06-29 11:45:00,1.7198,1.7201,1.719,1.7193,681500000.0
2006-06-29 11:50:00,1.7194,1.7198,1.719,1.7198,681500000.0
2006-06-29 11:55:00,1.7197,1.7202,1.7187,1.7187,681500000.0
2006-06-29 12:00:00,1.7186,1.7192,1.7186,1.7192,681500000.0
2006-06-29 12:05:00,1.7195,1.7202,1.7192,1.7201,681500000.0
2006-06-29 12:10:00,1.7202,1.7204,1.7199,1.7199,681500000.0
2006-06-29 12:15:00,1.72,1.72,1.7193,1.7196,681500000.0
2006-06-29 12:20:00,1.7195,1.72,1.7193,1.7199,681500000.0
2006-06-29 12:25:00,1.7198,1.7198,1.7193,1.7196,681500000.0
2006-06-29 12:30:00,1.7195,1.7195,1.7189,1.7191,681500000.0
2006-06-29 12:35:00,1.7189,1.7192,1.7187,1.7187,681500000.0
2006-06-29 12:40:00,1.7185,1.7186,1.7177,1.7181,681500000.0
2006-06-29 12:45:00,1.7182,1.7183,1.7175,1.7176,681500000.0
2006-06-29 12:50:00,1.7177,1.7178,1.7173,1.7175,681500000.0
2006-06-29 12:55:00,1.7174,1.7177,1.7166,1.7169,681500000.0
2006-06-29 13:00:00,1.717,1.7171,1.7167,1.7168,681500000.0
2006-06-29 13:05:00,1.7169,1.7171,1.7166,1.7169,681500000.0
2006-06-29 13:10:00,1.7171,1.7179,1.7159,1.7175,681500000.0
2006-06-29 13:15:00,1.7176,1.718,1.7172,1.7178,681500000.0
2006-06-29 13:20:00,1.7179,1.718,1.7176,1.7179,681500000.0
2006-06-29 13:25:00,1.718,1.7183,1.7177,1.718,681500000.0
2006-06-29 13:30:00,1.7181,1.7182,1.7163,1.7165,681500000.0
2006-06-29 13:35:00,1.7166,1.7166,1.7163,1.7165,681500000.0
2006-06-29 13:40:00,1.7164,1.7171,1.7164,1.7171,681500000.0
2006-06-29 13:45:00,1.717,1.7172,1.7166,1.7167,681500000.0
2006-06-29 13:50:00,1.717,1.7177,1.7168,1.7168,681500000.0
2006-06-29 13:55:00,1.7172,1.7173,1.7168,1.7172,681500000.0
2006-06-29 14:00:00,1.7171,1.7172,1.7167,1.7171,681500000.0
2006-06-29 14:05:00,1.7172,1.7176,1.7168,1.717,681500000.0
2006-06-29 14:10:00,1.7171,1.7176,1.7171,1.7173,681500000.0
2006-06-29 14:15:00,1.7174,1.7176,1.7167,1.7168,681500000.0
2006-06-29 14:20:00,1.7169,1.717,1.7162,1.7164,681500000.0
2006-06-29 14:25:00,1.7163,1.7165,1.7159,1.7162,681500000.0
2006-06-29 14:30:00,1.7161,1.7172,1.716,1.7172,681500000.0
2006-06-29 14:35:00,1.7173,1.7176,1.7165,1.7174,681500000.0
2006-06-29 14:40:00,1.7175,1.7178,1.7171,1.7173,681500000.0
2006-06-29 14:45:00,1.7174,1.718,1.7172,1.7172,681500000.0
2006-06-29 14:50:00,1.7171,1.7172,1.7163,1.7168,681500000.0
2006-06-29 14:55:00,1.7166,1.7169,1.7165,1.7166,681500000.0
2006-06-29 15:00:00,1.7165,1.7178,1.7164,1.7169,681500000.0
2006-06-29 15:05:00,1.7168,1.7173,1.7163,1.7163,681500000.0
2006-06-29 15:10:00,1.7165,1.7168,1.7164,1.7165,681500000.0
2006-06-29 15:15:00,1.7164,1.7166,1.7161,1.7164,681500000.0
2006-06-29 15:20:00,1.7163,1.7167,1.716,1.716,681500000.0
2006-06-29 15:25:00,1.7159,1.716,1.7157,1.7159,681500000.0
2006-06-29 15:30:00,1.7158,1.7162,1.7156,1.7157,681500000.0
2006-06-29 15:35:00,1.7158,1.7159,1.7152,1.7153,681500000.0
2006-06-29 15:40:00,1.7154,1.7168,1.7152,1.7163,681500000.0
2006-06-29 15:45:00,1.7162,1.7166,1.7155,1.7163,681500000.0
2006-06-29 15:50:00,1.7162,1.717,1.716,1.7163,681500000.0
2006-06-29 15:55:00,1.7164,1.7174,1.716,1.7169,681500000.0
2006-06-29 16:00:00,1.717,1.7175,1.7169,1.7172,681500000.0
2006-06-29 16:05:00,1.7171,1.7175,1.7168,1.7168,681500000.0
2006-06-29 16:10:00,1.7173,1.7173,1.7165,1.7167,681500000.0
2006-06-29 16:15:00,1.7168,1.7169,1.7152,1.7153,681500000.0
2006-06-29 16:20:00,1.7152,1.7158,1.7144,1.7155,681500000.0
2006-06-29 16:25:00,1.7154,1.7154,1.7145,1.7149,681500000.0
2006-06-29 16:30:00,1.7153,1.7154,1.7147,1.7153,681500000.0
2006-06-29 16:35:00,1.7154,1.7159,1.7151,1.7156,681500000.0
2006-06-29 16:40:00,1.7155,1.7158,1.7153,1.7153,681500000.0
2006-06-29 16:45:00,1.7152,1.7152,1.7145,1.7147,681500000.0
2006-06-29 16:50:00,1.7146,1.7148,1.7142,1.7142,681500000.0
2006-06-29 16:55:00,1.7141,1.7144,1.7139,1.7139,681500000.0
2006-06-29 17:00:00,1.714,1.7143,1.7139,1.7141,681500000.0
2006-06-29 17:05:00,1.7142,1.7143,1.714,1.7141,681500000.0
2006-06-29 17:10:00,1.7142,1.7142,1.7127,1.7127,681500000.0
2006-06-29 17:15:00,1.7128,1.7137,1.7128,1.7135,681500000.0
2006-06-29 17:20:00,1.7134,1.7139,1.7133,1.7137,681500000.0
2006-06-29 17:25:00,1.7136,1.7141,1.7134,1.714,681500000.0
2006-06-29 17:30:00,1.7138,1.7144,1.7138,1.7139,681500000.0
2006-06-29 17:35:00,1.7143,1.7143,1.7136,1.7136,681500000.0
2006-06-29 17:40:00,1.7138,1.7141,1.7132,1.7134,681500000.0
2006-06-29 17:45:00,1.7135,1.7138,1.7133,1.7137,681500000.0
2006-06-29 17:50:00,1.7138,1.7138,1.7129,1.7135,681500000.0
2006-06-29 17:55:00,1.7134,1.7137,1.7123,1.7126,681500000.0
2006-06-29 18:00:00,1.7125,1.7133,1.7125,1.7127,681500000.0
2006-06-29 18:05:00,1.7128,1.7136,1.7127,1.7136,681500000.0
2006-06-29 18:10:00,1.7135,1.7137,1.7132,1.7134,681500000.0
2006-06-29 18:15:00,1.7133,1.7134,1.7131,1.7132,681500000.0
2006-06-29 18:20:00,1.7131,1.7139,1.7127,1.7139,681500000.0
2006-06-29 18:25:00,1.714,1.7143,1.7133,1.7134,681500000.0
2006-06-29 18:30:00,1.7132,1.7139,1.7131,1.7137,545200000.0
2006-06-29 18:35:00,1.7136,1.7136,1.7123,1.7125,681500000.0
2006-06-29 18:40:00,1.7124,1.7127,1.7121,1.7121,681500000.0
2006-06-29 18:45:00,1.7118,1.7125,1.7117,1.7121,681500000.0
2006-06-29 18:50:00,1.7122,1.7128,1.7122,1.7126,681500000.0
2006-06-29 18:55:00,1.7128,1.7131,1.7127,1.7129,681500000.0
2006-06-29 19:00:00,1.713,1.7132,1.7128,1.7131,681500000.0
2006-06-29 19:05:00,1.7132,1.7134,1.7129,1.7132,545200000.0
2006-06-29 19:10:00,1.7131,1.7133,1.7129,1.7133,681500000.0
2006-06-29 19:15:00,1.7132,1.7135,1.7131,1.7133,681500000.0
2006-06-29 19:20:00,1.7132,1.7135,1.7131,1.7135,681500000.0
2006-06-29 19:25:00,1.7133,1.7137,1.7129,1.7136,681500000.0
2006-06-29 19:30:00,1.7135,1.7135,1.7128,1.713,681500000.0
2006-06-29 19:35:00,1.7129,1.7132,1.7122,1.713,681500000.0
2006-06-29 19:40:00,1.7128,1.7131,1.7121,1.7122,681500000.0
2006-06-29 19:45:00,1.7123,1.7131,1.7123,1.7125,681500000.0
2006-06-29 19:50:00,1.7127,1.7127,1.7115,1.7119,681500000.0
2006-06-29 19:55:00,1.7118,1.7123,1.7114,1.7122,681500000.0
2006-06-29 20:00:00,1.7123,1.7125,1.7109,1.7112,681500000.0
2006-06-29 20:05:00,1.7111,1.7117,1.711,1.7113,681500000.0
2006-06-29 20:10:00,1.7112,1.7116,1.711,1.7112,681500000.0
2006-06-29 20:15:00,1.712,1.7148,1.7115,1.7145,681500000.0
2006-06-29 20:20:00,1.7144,1.7171,1.7144,1.7162,681500000.0
2006-06-29 20:25:00,1.7161,1.7192,1.7156,1.718,681500000.0
2006-06-29 20:30:00,1.7176,1.7179,1.7163,1.7166,681500000.0
2006-06-29 20:35:00,1.7169,1.7182,1.7161,1.7167,681500000.0
2006-06-29 20:40:00,1.7166,1.7174,1.7158,1.7167,681500000.0
2006-06-29 20:45:00,1.7169,1.7186,1.7166,1.7174,681500000.0
2006-06-29 20:50:00,1.7173,1.7175,1.7166,1.7173,681500000.0
2006-06-29 20:55:00,1.7178,1.7179,1.7151,1.7152,681500000.0
2006-06-29 21:00:00,1.7153,1.7156,1.7144,1.7148,681500000.0
2006-06-29 21:05:00,1.7147,1.7149,1.713,1.7133,681500000.0
2006-06-29 21:10:00,1.7132,1.7135,1.7127,1.7134,681500000.0
2006-06-29 21:15:00,1.7135,1.7136,1.7124,1.7127,681500000.0
2006-06-29 21:20:00,1.7128,1.7128,1.7101,1.7104,681500000.0
2006-06-29 21:25:00,1.7105,1.7114,1.7103,1.7105,681500000.0
2006-06-29 21:30:00,1.7104,1.7105,1.7084,1.7088,681500000.0
2006-06-29 21:35:00,1.709,1.7114,1.7085,1.7111,681500000.0
2006-06-29 21:40:00,1.711,1.7117,1.7107,1.7117,681500000.0
2006-06-29 21:45:00,1.7119,1.7127,1.7115,1.7126,681500000.0
2006-06-29 21:50:00,1.7127,1.713,1.7108,1.7109,681500000.0
2006-06-29 21:55:00,1.711,1.7119,1.711,1.7118,681500000.0
2006-06-29 22:00:00,1.7121,1.7128,1.712,1.7121,681500000.0
2006-06-29 22:05:00,1.7119,1.7125,1.7118,1.7124,681500000.0
2006-06-29 22:10:00,1.7123,1.7125,1.7116,1.7121,681500000.0
2006-06-29 22:15:00,1.712,1.7129,1.712,1.7125,681500000.0
2006-06-29 22:20:00,1.7126,1.7137,1.7123,1.7131,545200000.0
2006-06-29 22:25:00,1.713,1.7134,1.7125,1.7129,681500000.0
2006-06-29 22:30:00,1.713,1.7134,1.713,1.7134,545200000.0
2006-06-29 22:35:00,1.7135,1.7139,1.713,1.713,681500000.0
2006-06-29 22:40:00,1.7128,1.7132,1.7123,1.7123,681500000.0
2006-06-29 22:45:00,1.7125,1.7129,1.7121,1.7127,681500000.0
2006-06-29 22:50:00,1.7126,1.7126,1.7118,1.7122,681500000.0
2006-06-29 22:55:00,1.7121,1.7134,1.712,1.7131,681500000.0
2006-06-29 23:00:00,1.7132,1.7136,1.7129,1.7131,681500000.0
2006-06-29 23:05:00,1.713,1.7139,1.713,1.7134,681500000.0
2006-06-29 23:10:00,1.7135,1.7148,1.7133,1.7146,681500000.0
2006-06-29 23:15:00,1.7147,1.7148,1.7143,1.7145,681500000.0
2006-06-29 23:20:00,1.7143,1.7152,1.714,1.7148,681500000.0
2006-06-29 23:25:00,1.7149,1.7149,1.7139,1.7144,681500000.0
2006-06-29 23:30:00,1.7145,1.7148,1.7144,1.7145,681500000.0
2006-06-29 23:35:00,1.7146,1.7149,1.7141,1.7142,681500000.0
2006-06-29 23:40:00,1.7148,1.7151,1.7145,1.7149,681500000.0
2006-06-29 23:45:00,1.7147,1.715,1.7142,1.7145,681500000.0
2006-06-29 23:50:00,1.7146,1.7149,1.7144,1.7147,545200000.0
2006-06-29 23:55:00,1.7148,1.7154,1.7146,1.7152,681500000.0
2006-06-30 00:00:00,1.7154,1.7154,1.7147,1.7147,681500000.0
2006-06-30 00:05:00,1.7148,1.7151,1.7145,1.7149,681500000.0
2006-06-30 00:10:00,1.715,1.7151,1.7143,1.7144,681500000.0
2006-06-30 00:15:00,1.7143,1.7145,1.7138,1.714,681500000.0
2006-06-30 00:20:00,1.7141,1.7143,1.7125,1.7127,681500000.0
2006-06-30 00:25:00,1.7128,1.7129,1.7125,1.7126,681500000.0
2006-06-30 00:30:00,1.7125,1.7126,1.7109,1.7111,681500000.0
2006-06-30 00:35:00,1.7112,1.7118,1.7111,1.7115,681500000.0
2006-06-30 00:40:00,1.7119,1.7119,1.7112,1.7112,681500000.0
2006-06-30 00:45:00,1.7114,1.7114,1.7106,1.7113,545200000.0
2006-06-30 00:50:00,1.7112,1.7113,1.7104,1.7111,681500000.0
2006-06-30 00:55:00,1.7112,1.7124,1.7111,1.712,681500000.0
2006-06-30 01:00:00,1.7121,1.7133,1.712,1.7131,545200000.0
2006-06-30 01:05:00,1.713,1.7139,1.7129,1.7136,681500000.0
2006-06-30 01:10:00,1.7135,1.7139,1.7131,1.7132,681500000.0
2006-06-30 01:15:00,1.7131,1.7133,1.7127,1.7127,681500000.0
2006-06-30 01:20:00,1.7128,1.7128,1.7118,1.7118,681500000.0
2006-06-30 01:25:00,1.7119,1.7125,1.7119,1.7122,545200000.0
2006-06-30 01:30:00,1.7123,1.7125,1.7118,1.7118,681500000.0
2006-06-30 01:35:00,1.7119,1.7122,1.7114,1.7117,681500000.0
2006-06-30 01:40:00,1.7119,1.7126,1.7118,1.7121,681500000.0
2006-06-30 01:45:00,1.7122,1.7129,1.7122,1.7125,681500000.0
2006-06-30 01:50:00,1.7126,1.7131,1.7122,1.7123,681500000.0
2006-06-30 01:55:00,1.7124,1.7127,1.7118,1.7118,681500000.0
2006-06-30 02:00:00,1.7119,1.7123,1.7118,1.712,681500000.0
2006-06-30 02:05:00,1.7119,1.7122,1.7117,1.7119,545200000.0
2006-06-30 02:10:00,1.712,1.7121,1.7117,1.7118,681500000.0
2006-06-30 02:15:00,1.7119,1.7123,1.7115,1.7117,681500000.0
2006-06-30 02:20:00,1.7116,1.7122,1.7114,1.7122,681500000.0
2006-06-30 02:25:00,1.7124,1.7126,1.7117,1.7119,681500000.0
2006-06-30 02:30:00,1.7118,1.7122,1.7116,1.712,681500000.0
2006-06-30 02:35:00,1.7119,1.7121,1.7118,1.712,545200000.0
2006-06-30 02:40:00,1.7118,1.7125,1.7115,1.7118,681500000.0
2006-06-30 02:45:00,1.7117,1.7123,1.7113,1.7123,681500000.0
2006-06-30 02:50:00,1.7122,1.7126,1.7118,1.7121,681500000.0
2006-06-30 02:55:00,1.712,1.7125,1.7118,1.712,681500000.0
2006-06-30 03:00:00,1.7121,1.7123,1.7118,1.7123,681500000.0
2006-06-30 03:05:00,1.7122,1.7142,1.7121,1.7142,681500000.0
2006-06-30 03:10:00,1.714,1.7141,1.7125,1.7125,681500000.0
2006-06-30 03:15:00,1.7126,1.7131,1.7125,1.7125,681500000.0
2006-06-30 03:20:00,1.7126,1.7135,1.7126,1.7133,681500000.0
2006-06-30 03:25:00,1.713,1.7142,1.713,1.714,681500000.0
2006-06-30 03:30:00,1.7141,1.7145,1.7137,1.7144,681500000.0
2006-06-30 03:35:00,1.7145,1.7161,1.7144,1.7148,681500000.0
2006-06-30 03:40:00,1.7149,1.7155,1.7142,1.7143,681500000.0
2006-06-30 03:45:00,1.7145,1.7148,1.7142,1.7145,681500000.0
2006-06-30 03:50:00,1.7146,1.7146,1.7142,1.7145,408900000.0
2006-06-30 04:15:00,1.7144,1.7144,1.7143,1.7144,136300000.0
2006-06-30 04:20:00,1.7143,1.7144,1.7135,1.7138,681500000.0
2006-06-30 04:25:00,1.7139,1.7144,1.7137,1.7144,681500000.0
2006-06-30 04:30:00,1.7143,1.7146,1.7141,1.7144,681500000.0
2006-06-30 04:35:00,1.7143,1.7147,1.7141,1.7146,681500000.0
2006-06-30 04:40:00,1.7145,1.7149,1.7139,1.7142,681500000.0
2006-06-30 04:45:00,1.7144,1.7145,1.714,1.7143,681500000.0
2006-06-30 04:50:00,1.7147,1.7153,1.7145,1.7145,681500000.0
2006-06-30 04:55:00,1.7144,1.7144,1.7136,1.7137,681500000.0
2006-06-30 05:00:00,1.7136,1.714,1.7133,1.7138,681500000.0
2006-06-30 05:05:00,1.7137,1.714,1.7134,1.714,681500000.0
2006-06-30 05:10:00,1.7139,1.7142,1.7136,1.7137,681500000.0
2006-06-30 05:15:00,1.7136,1.714,1.7136,1.714,681500000.0
2006-06-30 05:20:00,1.7142,1.7146,1.7137,1.7139,681500000.0
2006-06-30 05:25:00,1.714,1.7142,1.7138,1.714,681500000.0
2006-06-30 05:30:00,1.7139,1.7142,1.7134,1.7139,681500000.0
2006-06-30 05:35:00,1.7138,1.7145,1.7138,1.7142,681500000.0
2006-06-30 05:40:00,1.7143,1.7143,1.7138,1.714,681500000.0
2006-06-30 05:45:00,1.7137,1.7143,1.7133,1.7136,681500000.0
2006-06-30 05:50:00,1.7137,1.7152,1.7133,1.7152,681500000.0
2006-06-30 05:55:00,1.7151,1.7154,1.7148,1.7152,681500000.0
2006-06-30 06:00:00,1.7154,1.7155,1.7143,1.7143,681500000.0
2006-06-30 06:05:00,1.7144,1.7149,1.7143,1.7148,681500000.0
2006-06-30 06:10:00,1.715,1.716,1.715,1.7156,681500000.0
2006-06-30 06:15:00,1.7157,1.7157,1.7149,1.7153,681500000.0
2006-06-30 06:20:00,1.7152,1.7156,1.7152,1.7153,681500000.0
2006-06-30 06:25:00,1.7155,1.7155,1.714,1.7142,681500000.0
2006-06-30 06:30:00,1.7143,1.7152,1.7141,1.715,545200000.0
2006-06-30 06:35:00,1.7149,1.7155,1.7144,1.715,681500000.0
2006-06-30 06:40:00,1.7149,1.7152,1.7145,1.7146,681500000.0
2006-06-30 06:45:00,1.7148,1.7148,1.7139,1.7146,681500000.0
2006-06-30 06:50:00,1.7147,1.7147,1.7142,1.7142,545200000.0
2006-06-30 06:55:00,1.7143,1.7147,1.7141,1.7143,545200000.0
2006-06-30 07:00:00,1.7144,1.7148,1.7144,1.7146,681500000.0
2006-06-30 07:05:00,1.7145,1.7149,1.7144,1.7148,681500000.0
2006-06-30 07:10:00,1.7147,1.715,1.7143,1.7148,681500000.0
2006-06-30 07:15:00,1.7149,1.7151,1.7146,1.7149,681500000.0
2006-06-30 07:20:00,1.7148,1.7149,1.714,1.7143,681500000.0
2006-06-30 07:25:00,1.7142,1.7145,1.7132,1.7133,681500000.0
2006-06-30 07:30:00,1.7138,1.7138,1.7122,1.7128,681500000.0
2006-06-30 07:35:00,1.7127,1.7138,1.7125,1.7128,681500000.0
2006-06-30 07:40:00,1.7127,1.7131,1.7119,1.712,681500000.0
2006-06-30 07:45:00,1.7123,1.7132,1.7121,1.7128,681500000.0
2006-06-30 07:50:00,1.7126,1.7134,1.7126,1.7126,681500000.0
2006-06-30 07:55:00,1.7124,1.7126,1.7115,1.7115,681500000.0
2006-06-30 08:00:00,1.7112,1.7114,1.7107,1.7107,545200000.0
2006-06-30 08:05:00,1.7108,1.7125,1.7108,1.7112,681500000.0
2006-06-30 08:10:00,1.7113,1.7116,1.7108,1.7114,681500000.0
2006-06-30 08:15:00,1.7113,1.7115,1.7103,1.7111,681500000.0
2006-06-30 08:20:00,1.7114,1.7115,1.7102,1.7103,681500000.0
2006-06-30 08:25:00,1.7102,1.7111,1.7098,1.7106,681500000.0
2006-06-30 08:30:00,1.7105,1.7105,1.7095,1.7099,681500000.0
2006-06-30 08:35:00,1.71,1.7104,1.7098,1.7099,681500000.0
2006-06-30 08:40:00,1.7097,1.7097,1.7085,1.7091,681500000.0
2006-06-30 08:45:00,1.7092,1.7095,1.7089,1.7093,681500000.0
2006-06-30 08:50:00,1.7092,1.7097,1.7092,1.7095,681500000.0
2006-06-30 08:55:00,1.7096,1.7096,1.7092,1.7095,545200000.0
2006-06-30 09:00:00,1.7093,1.7093,1.7089,1.7091,681500000.0
2006-06-30 09:05:00,1.7089,1.7104,1.7088,1.7103,681500000.0
2006-06-30 09:10:00,1.7104,1.7104,1.7088,1.7091,681500000.0
2006-06-30 09:15:00,1.7092,1.7099,1.7086,1.7093,681500000.0
2006-06-30 09:20:00,1.7094,1.7103,1.7092,1.71,681500000.0
2006-06-30 09:25:00,1.7101,1.7109,1.71,1.7107,681500000.0
2006-06-30 09:30:00,1.7109,1.711,1.71,1.7102,681500000.0
2006-06-30 09:35:00,1.7101,1.7104,1.7099,1.7104,681500000.0
2006-06-30 09:40:00,1.7105,1.7114,1.7103,1.7112,681500000.0
2006-06-30 09:45:00,1.711,1.712,1.711,1.7113,681500000.0
2006-06-30 09:50:00,1.7115,1.7121,1.7113,1.712,681500000.0
2006-06-30 09:55:00,1.7119,1.7125,1.7118,1.7125,681500000.0
2006-06-30 10:00:00,1.7124,1.7124,1.7115,1.7116,681500000.0
2006-06-30 10:05:00,1.7115,1.712,1.7115,1.7117,681500000.0
2006-06-30 10:10:00,1.7118,1.7119,1.7115,1.7117,681500000.0
2006-06-30 10:15:00,1.7118,1.7125,1.7118,1.7125,681500000.0
2006-06-30 10:20:00,1.7126,1.7129,1.712,1.7125,681500000.0
2006-06-30 10:25:00,1.7124,1.7127,1.7119,1.7119,681500000.0
2006-06-30 10:30:00,1.712,1.7122,1.7108,1.711,681500000.0
2006-06-30 10:35:00,1.7108,1.7115,1.7107,1.711,545200000.0
2006-06-30 10:40:00,1.7111,1.7114,1.7108,1.7111,681500000.0
2006-06-30 10:45:00,1.711,1.7114,1.7104,1.7113,681500000.0
2006-06-30 10:50:00,1.7114,1.7115,1.7108,1.7109,681500000.0
2006-06-30 10:55:00,1.7108,1.711,1.7104,1.7105,681500000.0
2006-06-30 11:00:00,1.7106,1.7109,1.7105,1.7108,681500000.0
2006-06-30 11:05:00,1.7107,1.7108,1.71,1.7102,681500000.0
2006-06-30 11:10:00,1.7106,1.7107,1.7102,1.7106,681500000.0
2006-06-30 11:15:00,1.7107,1.711,1.7096,1.7098,681500000.0
2006-06-30 11:20:00,1.7099,1.7099,1.7086,1.7091,681500000.0
2006-06-30 11:25:00,1.7095,1.7095,1.7087,1.7088,681500000.0
2006-06-30 11:30:00,1.7089,1.7094,1.7087,1.7094,681500000.0
2006-06-30 11:35:00,1.7095,1.7097,1.7087,1.7088,681500000.0
2006-06-30 11:40:00,1.7087,1.7093,1.7086,1.7092,681500000.0
2006-06-30 11:45:00,1.7091,1.7093,1.7088,1.7089,681500000.0
2006-06-30 11:50:00,1.7087,1.7094,1.7085,1.7094,681500000.0
2006-06-30 11:55:00,1.7093,1.7096,1.709,1.7095,681500000.0
2006-06-30 12:00:00,1.7094,1.71,1.7094,1.7095,681500000.0
2006-06-30 12:05:00,1.7096,1.7096,1.7079,1.7079,681500000.0
2006-06-30 12:10:00,1.7081,1.7085,1.7079,1.7083,681500000.0
2006-06-30 12:15:00,1.7084,1.7092,1.7076,1.7084,681500000.0
2006-06-30 12:20:00,1.7085,1.7094,1.7083,1.7089,681500000.0
2006-06-30 12:25:00,1.709,1.709,1.7084,1.7084,681500000.0
2006-06-30 12:30:00,1.7085,1.7093,1.7084,1.7092,681500000.0
2006-06-30 12:35:00,1.7093,1.7095,1.7091,1.7093,681500000.0
2006-06-30 12:40:00,1.7094,1.7102,1.7094,1.71,681500000.0
2006-06-30 12:45:00,1.7099,1.711,1.7097,1.7105,681500000.0
2006-06-30 12:50:00,1.7108,1.7108,1.7103,1.7106,681500000.0
2006-06-30 12:55:00,1.7105,1.7109,1.7098,1.7099,681500000.0
2006-06-30 13:00:00,1.7098,1.7113,1.7094,1.7109,681500000.0
2006-06-30 13:05:00,1.7111,1.7113,1.7107,1.7109,681500000.0
2006-06-30 13:10:00,1.7111,1.7122,1.7111,1.712,681500000.0
2006-06-30 13:15:00,1.7122,1.7123,1.7116,1.7119,681500000.0
2006-06-30 13:20:00,1.712,1.7122,1.7116,1.7116,681500000.0
2006-06-30 13:25:00,1.7114,1.712,1.7111,1.7118,681500000.0
2006-06-30 13:30:00,1.7119,1.7127,1.7119,1.7126,681500000.0
2006-06-30 13:35:00,1.7127,1.7127,1.7119,1.7124,545200000.0
2006-06-30 13:40:00,1.7127,1.7127,1.7116,1.7119,681500000.0
2006-06-30 13:45:00,1.712,1.7125,1.7116,1.7119,681500000.0
2006-06-30 13:50:00,1.7122,1.7122,1.711,1.711,681500000.0
2006-06-30 13:55:00,1.7109,1.7113,1.7101,1.7102,681500000.0
2006-06-30 14:00:00,1.71,1.7109,1.7099,1.7104,681500000.0
2006-06-30 14:05:00,1.7105,1.7107,1.7101,1.7106,681500000.0
2006-06-30 14:10:00,1.7107,1.7108,1.71,1.7106,681500000.0
2006-06-30 14:15:00,1.7111,1.7119,1.7109,1.7114,681500000.0
2006-06-30 14:20:00,1.7115,1.7125,1.7114,1.7117,681500000.0
2006-06-30 14:25:00,1.7116,1.7119,1.7114,1.7118,681500000.0
2006-06-30 14:30:00,1.7117,1.7132,1.7105,1.7125,681500000.0
2006-06-30 14:35:00,1.7128,1.714,1.7125,1.7132,681500000.0
2006-06-30 14:40:00,1.7131,1.7142,1.7119,1.7131,681500000.0
2006-06-30 14:45:00,1.7132,1.7137,1.7124,1.7128,681500000.0
2006-06-30 14:50:00,1.7127,1.7142,1.7122,1.714,681500000.0
2006-06-30 14:55:00,1.7141,1.7141,1.7129,1.7133,681500000.0
2006-06-30 15:00:00,1.7132,1.7141,1.7128,1.7137,545200000.0
2006-06-30 15:05:00,1.714,1.7142,1.7134,1.7139,681500000.0
2006-06-30 15:10:00,1.714,1.7149,1.7139,1.7146,681500000.0
2006-06-30 15:15:00,1.7145,1.7156,1.7145,1.7154,681500000.0
2006-06-30 15:20:00,1.7155,1.7155,1.7138,1.7141,681500000.0
2006-06-30 15:25:00,1.7142,1.7144,1.7137,1.714,681500000.0
2006-06-30 15:30:00,1.7141,1.7149,1.7141,1.7149,681500000.0
2006-06-30 15:35:00,1.7148,1.7155,1.7145,1.7149,681500000.0
2006-06-30 15:40:00,1.7148,1.7148,1.7144,1.7145,408900000.0
2006-06-30 15:45:00,1.7149,1.7152,1.7145,1.7149,681500000.0
2006-06-30 15:50:00,1.7148,1.7151,1.7141,1.7145,681500000.0
2006-06-30 15:55:00,1.7146,1.7166,1.7145,1.7165,681500000.0
2006-06-30 16:00:00,1.7166,1.7176,1.7155,1.717,681500000.0
2006-06-30 16:05:00,1.7171,1.7178,1.7168,1.7172,681500000.0
2006-06-30 16:10:00,1.7171,1.7173,1.7164,1.7166,681500000.0
2006-06-30 16:15:00,1.7165,1.7177,1.7162,1.7173,681500000.0
2006-06-30 16:20:00,1.7175,1.718,1.7174,1.7175,681500000.0
2006-06-30 16:25:00,1.7176,1.7181,1.7167,1.7181,681500000.0
2006-06-30 16:30:00,1.7182,1.7187,1.7178,1.718,681500000.0
2006-06-30 16:35:00,1.7181,1.7189,1.7178,1.7186,681500000.0
2006-06-30 16:40:00,1.7185,1.7188,1.7177,1.718,681500000.0
2006-06-30 16:45:00,1.7179,1.7189,1.7177,1.7186,681500000.0
2006-06-30 16:50:00,1.7187,1.7193,1.7184,1.7193,681500000.0
2006-06-30 16:55:00,1.7194,1.7202,1.7189,1.7202,681500000.0
2006-06-30 17:00:00,1.7203,1.721,1.719,1.7197,681500000.0
2006-06-30 17:05:00,1.7196,1.7205,1.7196,1.7203,681500000.0
2006-06-30 17:10:00,1.7205,1.7208,1.7194,1.7194,681500000.0
2006-06-30 17:15:00,1.7195,1.7203,1.7192,1.7199,681500000.0
2006-06-30 17:20:00,1.7198,1.7202,1.7197,1.7198,681500000.0
2006-06-30 17:25:00,1.7201,1.7204,1.7197,1.7198,681500000.0
2006-06-30 17:30:00,1.7197,1.7206,1.7197,1.7206,681500000.0
2006-06-30 17:35:00,1.7208,1.7217,1.7205,1.7209,681500000.0
2006-06-30 17:40:00,1.7207,1.7219,1.7207,1.7216,681500000.0
2006-06-30 17:45:00,1.7215,1.7217,1.7212,1.7217,681500000.0
2006-06-30 17:50:00,1.7218,1.7219,1.7206,1.7206,681500000.0
2006-06-30 17:55:00,1.7207,1.7212,1.7206,1.7207,681500000.0
2006-06-30 18:00:00,1.7212,1.7212,1.7197,1.7197,681500000.0
2006-06-30 18:05:00,1.7199,1.7205,1.7198,1.7204,681500000.0
2006-06-30 18:10:00,1.7205,1.7205,1.7199,1.7199,681500000.0
2006-06-30 18:15:00,1.7201,1.7221,1.7201,1.7216,681500000.0
2006-06-30 18:20:00,1.7218,1.7223,1.7213,1.7213,681500000.0
2006-06-30 18:25:00,1.7215,1.7217,1.7212,1.7216,681500000.0
2006-06-30 18:30:00,1.7215,1.7215,1.7206,1.7208,681500000.0
2006-06-30 18:35:00,1.7207,1.7207,1.7201,1.7201,681500000.0
2006-06-30 18:40:00,1.7203,1.7205,1.72,1.7202,681500000.0
2006-06-30 18:45:00,1.7203,1.7206,1.72,1.7201,681500000.0
2006-06-30 18:50:00,1.7202,1.721,1.7197,1.7206,681500000.0
2006-06-30 18:55:00,1.7207,1.7218,1.7207,1.7218,681500000.0
2006-06-30 19:00:00,1.7217,1.7217,1.7206,1.721,681500000.0
2006-06-30 19:05:00,1.7214,1.7214,1.7205,1.7205,681500000.0
2006-06-30 19:10:00,1.7204,1.7206,1.7202,1.7203,681500000.0
2006-06-30 19:15:00,1.7205,1.7208,1.7203,1.7208,681500000.0
2006-06-30 19:20:00,1.7209,1.7209,1.7206,1.7208,681500000.0
2006-06-30 19:25:00,1.7207,1.7209,1.7201,1.7208,681500000.0
2006-06-30 19:30:00,1.7212,1.7213,1.7209,1.721,681500000.0
2006-06-30 19:35:00,1.7208,1.7211,1.7206,1.7209,681500000.0
2006-06-30 19:40:00,1.7208,1.7213,1.7199,1.7199,681500000.0
2006-06-30 19:45:00,1.7198,1.7202,1.7195,1.7201,681500000.0
2006-06-30 19:50:00,1.7202,1.7202,1.7196,1.7199,681500000.0
2006-06-30 19:55:00,1.7198,1.7203,1.7196,1.7196,681500000.0
2006-06-30 20:00:00,1.7197,1.7201,1.7195,1.7198,681500000.0
2006-06-30 20:05:00,1.7199,1.7201,1.7195,1.72,545200000.0
2006-06-30 20:10:00,1.7202,1.7205,1.7191,1.7191,681500000.0
2006-06-30 20:15:00,1.719,1.7195,1.7186,1.7194,681500000.0
2006-06-30 20:20:00,1.7192,1.7197,1.7192,1.7195,681500000.0
2006-06-30 20:25:00,1.7196,1.7205,1.7195,1.72,681500000.0
2006-06-30 20:30:00,1.7201,1.7201,1.7192,1.7193,681500000.0
2006-06-30 20:35:00,1.7192,1.7199,1.7191,1.7197,681500000.0
2006-06-30 20:40:00,1.7196,1.7197,1.7193,1.7195,681500000.0
2006-06-30 20:45:00,1.7197,1.7197,1.7188,1.7189,681500000.0
2006-06-30 20:50:00,1.7191,1.7191,1.7182,1.7185,681500000.0
2006-06-30 20:55:00,1.7186,1.719,1.718,1.719,681500000.0
2006-06-30 21:00:00,1.7191,1.7204,1.7191,1.7202,681500000.0
2006-06-30 21:05:00,1.7203,1.7207,1.7201,1.7204,681500000.0
2006-06-30 21:10:00,1.7205,1.721,1.7205,1.7207,681500000.0
2006-06-30 21:15:00,1.7206,1.7214,1.7206,1.7209,681500000.0
2006-06-30 21:20:00,1.7211,1.7211,1.7204,1.7204,681500000.0
2006-06-30 21:25:00,1.7203,1.7203,1.7197,1.72,681500000.0
2006-06-30 21:30:00,1.7199,1.7203,1.7197,1.7199,545200000.0
2006-06-30 21:35:00,1.72,1.7201,1.7198,1.7201,545200000.0
2006-06-30 21:40:00,1.7199,1.7203,1.7199,1.72,681500000.0
2006-06-30 21:45:00,1.7201,1.7216,1.7201,1.7205,681500000.0
2006-06-30 21:50:00,1.7204,1.7208,1.7203,1.7204,545200000.0
2006-06-30 21:55:00,1.7205,1.7206,1.7201,1.7203,545200000.0
2006-06-30 22:00:00,1.7205,1.7209,1.7204,1.7205,681500000.0
2006-06-30 22:05:00,1.7202,1.7208,1.7201,1.7206,681500000.0
2006-06-30 22:10:00,1.7205,1.7207,1.7203,1.7206,545200000.0
2006-06-30 22:15:00,1.7205,1.7215,1.7203,1.7211,681500000.0
2006-06-30 22:20:00,1.721,1.721,1.7202,1.7203,681500000.0
2006-06-30 22:25:00,1.7202,1.7203,1.7198,1.72,681500000.0
2006-06-30 22:30:00,1.7199,1.72,1.7197,1.7198,681500000.0
2006-06-30 22:35:00,1.7197,1.7197,1.7194,1.7195,681500000.0
2006-06-30 22:40:00,1.7193,1.7199,1.7193,1.7197,681500000.0
2006-06-30 22:45:00,1.7198,1.7198,1.7195,1.7198,545200000.0
2006-06-30 22:50:00,1.7197,1.7201,1.7196,1.72,681500000.0
2006-06-30 22:55:00,1.7198,1.7203,1.7197,1.7203,681500000.0
2006-07-03 00:00:00,1.7221,1.7221,1.7198,1.7202,681500000.0
2006-07-03 00:05:00,1.7203,1.7208,1.7201,1.7206,681500000.0
2006-07-03 00:10:00,1.7211,1.7215,1.7209,1.7211,681500000.0
2006-07-03 00:15:00,1.721,1.7213,1.7206,1.7208,681500000.0
2006-07-03 00:20:00,1.7207,1.721,1.7207,1.7209,681500000.0
2006-07-03 00:25:00,1.7212,1.7212,1.7208,1.7208,681500000.0
2006-07-03 00:30:00,1.7209,1.7211,1.7208,1.7211,681500000.0
2006-07-03 00:35:00,1.7213,1.7217,1.7211,1.7217,681500000.0
2006-07-03 00:40:00,1.7213,1.7223,1.7213,1.7221,681500000.0
2006-07-03 00:45:00,1.7219,1.7219,1.721,1.721,681500000.0
2006-07-03 00:50:00,1.7211,1.7213,1.7207,1.7209,545200000.0
2006-07-03 00:55:00,1.7208,1.721,1.7207,1.7208,681500000.0
2006-07-03 01:00:00,1.7207,1.721,1.7203,1.7205,681500000.0
2006-07-03 01:05:00,1.7202,1.7205,1.7201,1.7202,681500000.0
2006-07-03 01:10:00,1.7203,1.7203,1.72,1.7203,681500000.0
2006-07-03 01:15:00,1.7205,1.7207,1.7202,1.7205,545200000.0
2006-07-03 01:20:00,1.7204,1.7209,1.7203,1.7203,681500000.0
2006-07-03 01:25:00,1.7204,1.7204,1.7195,1.7196,681500000.0
2006-07-03 01:30:00,1.7198,1.72,1.7197,1.7198,545200000.0
2006-07-03 01:35:00,1.7199,1.7202,1.7197,1.72,681500000.0
2006-07-03 01:40:00,1.7202,1.7205,1.7199,1.7199,681500000.0
2006-07-03 01:45:00,1.7202,1.7202,1.7199,1.7199,681500000.0
2006-07-03 01:50:00,1.7201,1.7201,1.7188,1.7196,681500000.0
2006-07-03 01:55:00,1.7199,1.7201,1.7194,1.7196,681500000.0
2006-07-03 02:00:00,1.7195,1.7195,1.7185,1.7186,681500000.0
2006-07-03 02:05:00,1.7187,1.7188,1.7182,1.7182,681500000.0
2006-07-03 02:10:00,1.7183,1.7185,1.718,1.718,681500000.0
2006-07-03 02:15:00,1.7181,1.7185,1.7181,1.7183,681500000.0
2006-07-03 02:20:00,1.7182,1.719,1.7181,1.7188,681500000.0
2006-07-03 02:25:00,1.7187,1.7193,1.7185,1.7192,681500000.0
2006-07-03 02:30:00,1.7189,1.7191,1.7187,1.7187,681500000.0
2006-07-03 02:35:00,1.719,1.719,1.7185,1.7187,545200000.0
2006-07-03 02:40:00,1.7189,1.7189,1.7176,1.7179,681500000.0
2006-07-03 02:45:00,1.7176,1.7176,1.7161,1.7161,681500000.0
2006-07-03 02:50:00,1.7163,1.7166,1.7163,1.7163,681500000.0
2006-07-03 02:55:00,1.7164,1.7168,1.7162,1.7167,681500000.0
2006-07-03 03:00:00,1.7165,1.7187,1.7161,1.7166,681500000.0
2006-07-03 03:05:00,1.7169,1.7173,1.7168,1.7169,681500000.0
2006-07-03 03:10:00,1.717,1.7172,1.7169,1.717,681500000.0
2006-07-03 03:15:00,1.7169,1.7175,1.7167,1.7173,681500000.0
2006-07-03 03:20:00,1.7171,1.7177,1.717,1.7177,681500000.0
2006-07-03 03:25:00,1.7176,1.7176,1.7159,1.7161,681500000.0
2006-07-03 03:30:00,1.7169,1.7223,1.7165,1.7216,545200000.0
2006-07-03 03:35:00,1.7217,1.7222,1.7208,1.722,681500000.0
2006-07-03 03:40:00,1.7219,1.7221,1.7212,1.7213,681500000.0
2006-07-03 03:45:00,1.7214,1.7215,1.7212,1.7214,681500000.0
2006-07-03 03:50:00,1.7213,1.7213,1.7207,1.721,681500000.0
2006-07-03 03:55:00,1.7209,1.7211,1.7207,1.7208,681500000.0
2006-07-03 04:00:00,1.7209,1.7212,1.7207,1.7212,681500000.0
2006-07-03 04:05:00,1.7213,1.7214,1.7209,1.7211,681500000.0
2006-07-03 04:10:00,1.721,1.721,1.7207,1.7209,681500000.0
2006-07-03 04:15:00,1.721,1.721,1.7206,1.7207,545200000.0
2006-07-03 04:20:00,1.7211,1.7211,1.7203,1.7204,681500000.0
2006-07-03 04:25:00,1.7201,1.7204,1.7198,1.7204,681500000.0
2006-07-03 04:30:00,1.7203,1.7207,1.7202,1.7207,681500000.0
2006-07-03 04:35:00,1.7208,1.7209,1.7207,1.7209,681500000.0
2006-07-03 04:40:00,1.7207,1.7208,1.7198,1.7198,681500000.0
2006-07-03 04:45:00,1.72,1.7202,1.7198,1.7198,681500000.0
2006-07-03 04:50:00,1.7196,1.7197,1.719,1.7192,681500000.0
2006-07-03 04:55:00,1.7191,1.7191,1.7182,1.7184,681500000.0
2006-07-03 05:00:00,1.7185,1.7189,1.7184,1.7187,681500000.0
2006-07-03 05:05:00,1.7188,1.7189,1.7186,1.7189,681500000.0
2006-07-03 05:10:00,1.7188,1.719,1.7187,1.7189,681500000.0
2006-07-03 05:15:00,1.719,1.719,1.7185,1.7188,681500000.0
2006-07-03 05:20:00,1.7187,1.7189,1.7184,1.7187,681500000.0
2006-07-03 05:25:00,1.7188,1.719,1.7185,1.7188,681500000.0
2006-07-03 05:30:00,1.7186,1.7187,1.7181,1.7181,681500000.0
2006-07-03 05:35:00,1.7182,1.7188,1.718,1.7188,681500000.0
2006-07-03 05:40:00,1.7187,1.719,1.7185,1.719,681500000.0
2006-07-03 05:45:00,1.7189,1.7193,1.7186,1.7187,681500000.0
2006-07-03 05:50:00,1.7188,1.7188,1.7168,1.7174,681500000.0
2006-07-03 05:55:00,1.7173,1.7177,1.7172,1.7173,681500000.0
2006-07-03 06:00:00,1.7174,1.7176,1.717,1.7174,681500000.0
2006-07-03 06:05:00,1.7173,1.7174,1.7168,1.717,545200000.0
2006-07-03 06:10:00,1.7171,1.7175,1.717,1.7172,681500000.0
2006-07-03 06:15:00,1.7173,1.7174,1.7169,1.7171,681500000.0
2006-07-03 06:20:00,1.717,1.7172,1.7167,1.7171,681500000.0
2006-07-03 06:25:00,1.717,1.7175,1.7169,1.7169,681500000.0
2006-07-03 06:30:00,1.717,1.7174,1.7169,1.7171,681500000.0
2006-07-03 06:35:00,1.7173,1.7177,1.7172,1.7177,681500000.0
2006-07-03 06:40:00,1.7178,1.7179,1.7174,1.7175,681500000.0
2006-07-03 06:45:00,1.7178,1.718,1.7175,1.7177,681500000.0
2006-07-03 06:50:00,1.7178,1.7179,1.7175,1.7178,681500000.0
2006-07-03 06:55:00,1.7179,1.7181,1.7176,1.718,681500000.0
2006-07-03 07:00:00,1.7178,1.7181,1.7176,1.7176,681500000.0
2006-07-03 07:05:00,1.7177,1.718,1.7175,1.7178,681500000.0
2006-07-03 07:10:00,1.718,1.718,1.7175,1.7178,681500000.0
2006-07-03 07:15:00,1.7177,1.7182,1.7176,1.7182,681500000.0
2006-07-03 07:20:00,1.7184,1.7185,1.718,1.7184,681500000.0
2006-07-03 07:25:00,1.7183,1.7185,1.7182,1.7184,681500000.0
2006-07-03 07:30:00,1.7183,1.7185,1.7181,1.7183,681500000.0
2006-07-03 07:35:00,1.7182,1.7184,1.7181,1.7183,681500000.0
2006-07-03 07:40:00,1.718,1.7191,1.7176,1.7188,545200000.0
2006-07-03 07:45:00,1.7189,1.7198,1.7188,1.7197,681500000.0
2006-07-03 07:50:00,1.7196,1.7204,1.7193,1.7199,681500000.0
2006-07-03 07:55:00,1.7201,1.7212,1.7201,1.721,681500000.0
2006-07-03 08:00:00,1.7213,1.7214,1.7204,1.7205,681500000.0
2006-07-03 08:05:00,1.7204,1.7208,1.7198,1.7199,681500000.0
2006-07-03 08:10:00,1.72,1.72,1.7181,1.7182,681500000.0
2006-07-03 08:15:00,1.7185,1.7191,1.7184,1.7184,681500000.0
2006-07-03 08:20:00,1.7183,1.7184,1.7176,1.7177,681500000.0
2006-07-03 08:25:00,1.7179,1.7179,1.7172,1.7173,681500000.0
2006-07-03 08:30:00,1.7172,1.7172,1.7153,1.7154,681500000.0
2006-07-03 08:35:00,1.7156,1.7163,1.7156,1.7158,681500000.0
2006-07-03 08:40:00,1.7157,1.7163,1.7148,1.7151,681500000.0
2006-07-03 08:45:00,1.7154,1.7162,1.7154,1.716,681500000.0
2006-07-03 08:50:00,1.7161,1.7163,1.7153,1.7154,681500000.0
2006-07-03 08:55:00,1.7156,1.7159,1.7154,1.7155,681500000.0
2006-07-03 09:00:00,1.7159,1.7168,1.7159,1.7161,681500000.0
2006-07-03 09:05:00,1.716,1.7163,1.7158,1.7163,681500000.0
2006-07-03 09:10:00,1.7165,1.7169,1.7163,1.7165,681500000.0
2006-07-03 09:15:00,1.7164,1.7171,1.7163,1.717,681500000.0
2006-07-03 09:20:00,1.7171,1.7172,1.7166,1.7169,681500000.0
2006-07-03 09:25:00,1.7172,1.7172,1.7166,1.7168,681500000.0
2006-07-03 09:30:00,1.7172,1.7174,1.7167,1.7168,681500000.0
2006-07-03 09:35:00,1.7169,1.7175,1.7167,1.7167,681500000.0
2006-07-03 09:40:00,1.7168,1.7168,1.716,1.7161,681500000.0
2006-07-03 09:45:00,1.716,1.716,1.7154,1.7154,681500000.0
2006-07-03 09:50:00,1.7153,1.7161,1.7152,1.7157,681500000.0
2006-07-03 09:55:00,1.7154,1.7162,1.7154,1.7157,681500000.0
2006-07-03 10:00:00,1.7159,1.7159,1.7151,1.7153,681500000.0
2006-07-03 10:05:00,1.7155,1.7159,1.7147,1.7159,681500000.0
2006-07-03 10:10:00,1.7158,1.7161,1.7157,1.7161,681500000.0
2006-07-03 10:15:00,1.716,1.7161,1.7155,1.7156,681500000.0
2006-07-03 10:20:00,1.7155,1.7155,1.7149,1.7153,681500000.0
2006-07-03 10:25:00,1.7152,1.7153,1.7141,1.7145,681500000.0
2006-07-03 10:30:00,1.7144,1.7148,1.7143,1.7145,681500000.0
2006-07-03 10:35:00,1.7144,1.7147,1.7144,1.7146,408900000.0
2006-07-03 10:40:00,1.7149,1.7149,1.7145,1.7149,681500000.0
2006-07-03 10:45:00,1.7151,1.7159,1.7148,1.7157,681500000.0
2006-07-03 10:50:00,1.7156,1.7169,1.7156,1.7158,681500000.0
2006-07-03 10:55:00,1.716,1.716,1.7154,1.7156,681500000.0
2006-07-03 11:00:00,1.7158,1.716,1.7154,1.7154,681500000.0
2006-07-03 11:05:00,1.7155,1.716,1.7154,1.7156,681500000.0
2006-07-03 11:10:00,1.7155,1.7156,1.7151,1.7151,681500000.0
2006-07-03 11:15:00,1.715,1.7153,1.7147,1.7153,681500000.0
2006-07-03 11:20:00,1.7152,1.7154,1.7149,1.7154,681500000.0
2006-07-03 11:25:00,1.7153,1.7154,1.7143,1.7148,681500000.0
2006-07-03 11:30:00,1.7147,1.7157,1.7145,1.7149,681500000.0
2006-07-03 11:35:00,1.7148,1.7154,1.7147,1.7153,681500000.0
2006-07-03 11:40:00,1.7151,1.7161,1.7149,1.7153,681500000.0
2006-07-03 11:45:00,1.7152,1.7156,1.7145,1.7147,681500000.0
2006-07-03 11:50:00,1.7149,1.7158,1.7148,1.7158,545200000.0
2006-07-03 11:55:00,1.7159,1.7168,1.7159,1.7165,681500000.0
2006-07-03 12:00:00,1.7164,1.7166,1.7158,1.7158,681500000.0
2006-07-03 12:05:00,1.7159,1.7169,1.7157,1.7166,681500000.0
2006-07-03 12:10:00,1.7167,1.7168,1.7165,1.7167,681500000.0
2006-07-03 12:15:00,1.7166,1.7172,1.716,1.7161,681500000.0
2006-07-03 12:20:00,1.716,1.7171,1.7159,1.7169,681500000.0
2006-07-03 12:25:00,1.717,1.7185,1.717,1.7184,681500000.0
2006-07-03 12:30:00,1.7182,1.72,1.718,1.72,681500000.0
2006-07-03 12:35:00,1.7203,1.7212,1.7197,1.7208,681500000.0
2006-07-03 12:40:00,1.7207,1.7209,1.7198,1.7198,681500000.0
2006-07-03 12:45:00,1.7195,1.7199,1.7195,1.7198,681500000.0
2006-07-03 12:50:00,1.7197,1.7205,1.7196,1.7197,681500000.0
2006-07-03 12:55:00,1.7198,1.7201,1.7189,1.7197,681500000.0
2006-07-03 13:00:00,1.7198,1.7203,1.7195,1.7195,681500000.0
2006-07-03 13:05:00,1.7196,1.7219,1.7192,1.7217,681500000.0
2006-07-03 13:10:00,1.7218,1.7218,1.721,1.7211,681500000.0
2006-07-03 13:15:00,1.7215,1.722,1.7213,1.722,681500000.0
2006-07-03 13:20:00,1.7223,1.7233,1.7214,1.7214,681500000.0
2006-07-03 13:25:00,1.7216,1.7218,1.7213,1.7217,681500000.0
2006-07-03 13:30:00,1.7216,1.7216,1.721,1.721,681500000.0
2006-07-03 13:35:00,1.7212,1.7212,1.7206,1.7207,681500000.0
2006-07-03 13:40:00,1.7208,1.7209,1.7203,1.7205,681500000.0
2006-07-03 13:45:00,1.7204,1.7205,1.72,1.7201,681500000.0
2006-07-03 13:50:00,1.7204,1.7209,1.7203,1.7208,681500000.0
2006-07-03 13:55:00,1.7209,1.7209,1.7205,1.7208,681500000.0
2006-07-03 14:00:00,1.7206,1.7209,1.7204,1.7204,681500000.0
2006-07-03 14:05:00,1.7203,1.7208,1.7203,1.7206,681500000.0
2006-07-03 14:10:00,1.7207,1.7216,1.7202,1.7205,681500000.0
2006-07-03 14:15:00,1.7204,1.7213,1.7204,1.7212,681500000.0
2006-07-03 14:20:00,1.7213,1.7228,1.7213,1.7224,681500000.0
2006-07-03 14:25:00,1.7226,1.7234,1.7223,1.7232,681500000.0
2006-07-03 14:30:00,1.723,1.7238,1.7227,1.7237,681500000.0
2006-07-03 14:35:00,1.7236,1.724,1.7227,1.7229,681500000.0
2006-07-03 14:40:00,1.723,1.723,1.7215,1.7218,681500000.0
2006-07-03 14:45:00,1.7219,1.7222,1.7218,1.722,681500000.0
2006-07-03 14:50:00,1.7224,1.7226,1.722,1.7221,681500000.0
2006-07-03 14:55:00,1.7219,1.7222,1.7216,1.7217,681500000.0
2006-07-03 15:00:00,1.7218,1.7225,1.7216,1.7225,681500000.0
2006-07-03 15:05:00,1.7224,1.724,1.7224,1.7236,681500000.0
2006-07-03 15:10:00,1.7238,1.7244,1.7236,1.7242,681500000.0
2006-07-03 15:15:00,1.7241,1.7242,1.7235,1.7236,681500000.0
2006-07-03 15:20:00,1.7239,1.724,1.7237,1.7239,681500000.0
2006-07-03 15:25:00,1.7238,1.7239,1.7228,1.7231,681500000.0
2006-07-03 15:30:00,1.7232,1.7232,1.7226,1.7227,681500000.0
2006-07-03 15:35:00,1.7228,1.7229,1.7225,1.7225,681500000.0
2006-07-03 15:40:00,1.7222,1.7222,1.7212,1.7213,681500000.0
2006-07-03 15:45:00,1.7212,1.7216,1.7206,1.721,681500000.0
2006-07-03 15:50:00,1.7211,1.7217,1.7211,1.7215,681500000.0
2006-07-03 15:55:00,1.7216,1.7219,1.7202,1.7205,681500000.0
2006-07-03 16:00:00,1.7208,1.7227,1.7204,1.7226,681500000.0
2006-07-03 16:05:00,1.7227,1.7229,1.7222,1.7225,681500000.0
2006-07-03 16:10:00,1.7232,1.7246,1.7229,1.7245,681500000.0
2006-07-03 16:15:00,1.7246,1.7256,1.7246,1.7252,681500000.0
2006-07-03 16:20:00,1.7251,1.7252,1.7244,1.7245,681500000.0
2006-07-03 16:25:00,1.7247,1.7252,1.7245,1.7247,681500000.0
2006-07-03 16:30:00,1.7246,1.7249,1.7241,1.7241,681500000.0
2006-07-03 16:35:00,1.724,1.7242,1.7237,1.7239,681500000.0
2006-07-03 16:40:00,1.7238,1.7239,1.723,1.7235,681500000.0
2006-07-03 16:45:00,1.7238,1.7239,1.7234,1.7237,681500000.0
2006-07-03 16:50:00,1.7238,1.7239,1.7222,1.7226,681500000.0
2006-07-03 16:55:00,1.7227,1.7227,1.7205,1.7206,681500000.0
2006-07-03 17:00:00,1.7208,1.7213,1.7202,1.7211,681500000.0
2006-07-03 17:05:00,1.721,1.7211,1.719,1.7191,681500000.0
2006-07-03 17:10:00,1.7196,1.7211,1.7195,1.7207,681500000.0
2006-07-03 17:15:00,1.7205,1.7214,1.72,1.7214,681500000.0
2006-07-03 17:20:00,1.7213,1.7222,1.7207,1.7217,681500000.0
2006-07-03 17:25:00,1.7221,1.7234,1.722,1.7223,681500000.0
2006-07-03 17:30:00,1.722,1.7223,1.7212,1.7215,681500000.0
2006-07-03 17:35:00,1.7214,1.7216,1.7208,1.721,681500000.0
2006-07-03 17:40:00,1.7211,1.7224,1.7207,1.7212,681500000.0
2006-07-03 17:45:00,1.7211,1.7215,1.7209,1.7214,681500000.0
2006-07-03 17:50:00,1.7218,1.7223,1.7212,1.7213,681500000.0
2006-07-03 17:55:00,1.7214,1.7215,1.7197,1.72,681500000.0
2006-07-03 18:00:00,1.7198,1.7201,1.7196,1.7199,681500000.0
2006-07-03 18:05:00,1.72,1.7201,1.7195,1.7199,681500000.0
2006-07-03 18:10:00,1.72,1.7206,1.7198,1.7206,681500000.0
2006-07-03 18:15:00,1.7208,1.7211,1.7206,1.7209,681500000.0
2006-07-03 18:20:00,1.7215,1.7215,1.7208,1.7212,681500000.0
2006-07-03 18:25:00,1.7213,1.722,1.7213,1.7219,681500000.0
2006-07-03 18:30:00,1.7218,1.7222,1.7212,1.722,681500000.0
2006-07-03 18:35:00,1.7219,1.7226,1.7219,1.7222,681500000.0
2006-07-03 18:40:00,1.7223,1.7223,1.7216,1.7217,681500000.0
2006-07-03 18:45:00,1.7216,1.7217,1.721,1.7215,681500000.0
2006-07-03 18:50:00,1.7214,1.7219,1.7214,1.7214,681500000.0
2006-07-03 18:55:00,1.7213,1.7217,1.7207,1.7214,681500000.0
2006-07-03 19:00:00,1.7213,1.7216,1.7212,1.7214,545200000.0
2006-07-03 19:05:00,1.7215,1.722,1.7212,1.7219,681500000.0
2006-07-03 19:10:00,1.7221,1.7225,1.722,1.7222,681500000.0
2006-07-03 19:15:00,1.7223,1.7226,1.7221,1.7223,681500000.0
2006-07-03 19:20:00,1.7222,1.7224,1.7218,1.7223,681500000.0
2006-07-03 19:25:00,1.7224,1.7228,1.7222,1.7225,681500000.0
2006-07-03 19:30:00,1.7227,1.7228,1.7224,1.7225,681500000.0
2006-07-03 19:35:00,1.7226,1.723,1.7226,1.723,681500000.0
2006-07-03 19:40:00,1.7231,1.7231,1.7225,1.7226,545200000.0
2006-07-03 19:45:00,1.7229,1.7236,1.7229,1.7234,681500000.0
2006-07-03 19:50:00,1.7233,1.7239,1.7233,1.7238,681500000.0
2006-07-03 19:55:00,1.7237,1.7238,1.7232,1.7235,681500000.0
2006-07-03 20:00:00,1.7238,1.7238,1.723,1.7234,681500000.0
2006-07-03 20:05:00,1.7233,1.7237,1.7229,1.7235,681500000.0
2006-07-03 20:10:00,1.7234,1.7236,1.7231,1.7233,681500000.0
2006-07-03 20:15:00,1.7232,1.7236,1.7232,1.7232,681500000.0
2006-07-03 20:20:00,1.7231,1.7233,1.7227,1.723,681500000.0
2006-07-03 20:25:00,1.7229,1.7229,1.7225,1.7228,545200000.0
2006-07-03 20:30:00,1.723,1.723,1.7227,1.7229,681500000.0
2006-07-03 20:35:00,1.7227,1.7229,1.7227,1.7228,681500000.0
2006-07-03 20:40:00,1.7227,1.7229,1.7227,1.7227,408900000.0
2006-07-03 20:45:00,1.7228,1.7236,1.7228,1.7229,545200000.0
2006-07-03 20:50:00,1.7228,1.7233,1.7226,1.7233,681500000.0
2006-07-03 20:55:00,1.7232,1.7239,1.7229,1.7238,681500000.0
2006-07-03 21:00:00,1.7242,1.7243,1.7236,1.7237,681500000.0
2006-07-03 21:05:00,1.7238,1.724,1.7235,1.7235,681500000.0
2006-07-03 21:10:00,1.7234,1.7235,1.7232,1.7235,545200000.0
2006-07-03 21:15:00,1.7233,1.7238,1.7233,1.7238,545200000.0
2006-07-03 21:20:00,1.7236,1.7238,1.7235,1.7235,545200000.0
2006-07-03 21:25:00,1.7236,1.7237,1.7229,1.7234,681500000.0
2006-07-03 21:30:00,1.7235,1.7236,1.7232,1.7236,681500000.0
2006-07-03 21:35:00,1.7235,1.724,1.7235,1.724,545200000.0
2006-07-03 21:40:00,1.7241,1.7241,1.7235,1.7239,681500000.0
2006-07-03 21:45:00,1.7238,1.724,1.7234,1.7235,681500000.0
2006-07-03 21:50:00,1.7236,1.7242,1.7234,1.7239,681500000.0
2006-07-03 21:55:00,1.7243,1.7243,1.7236,1.724,681500000.0
2006-07-03 22:00:00,1.7241,1.7241,1.7238,1.7239,545200000.0
2006-07-03 22:05:00,1.724,1.724,1.7236,1.7237,681500000.0
2006-07-03 22:10:00,1.7236,1.7238,1.7234,1.7234,681500000.0
2006-07-03 22:15:00,1.7236,1.7238,1.7233,1.7234,545200000.0
2006-07-03 22:20:00,1.7233,1.7235,1.7229,1.7229,545200000.0
2006-07-03 22:25:00,1.7232,1.7233,1.7228,1.7229,681500000.0
2006-07-03 22:30:00,1.723,1.7234,1.723,1.7234,681500000.0
2006-07-03 22:35:00,1.7235,1.7236,1.7233,1.7234,681500000.0
2006-07-03 22:40:00,1.7233,1.7234,1.7229,1.723,545200000.0
2006-07-03 22:45:00,1.7232,1.7234,1.7231,1.7233,681500000.0
2006-07-03 22:50:00,1.7231,1.7246,1.7231,1.7243,681500000.0
2006-07-03 22:55:00,1.7245,1.7245,1.7241,1.7243,545200000.0
2006-07-03 23:00:00,1.724,1.7244,1.7239,1.7239,681500000.0
2006-07-03 23:05:00,1.7241,1.7243,1.7238,1.7242,545200000.0
2006-07-03 23:10:00,1.7245,1.7245,1.724,1.724,681500000.0
2006-07-03 23:15:00,1.7239,1.7242,1.7238,1.7238,681500000.0
2006-07-03 23:20:00,1.7235,1.7237,1.7226,1.7234,681500000.0
2006-07-03 23:25:00,1.7233,1.7234,1.7223,1.7223,681500000.0
2006-07-03 23:30:00,1.7224,1.7226,1.7221,1.7222,545200000.0
2006-07-03 23:35:00,1.7223,1.7223,1.7217,1.7221,681500000.0
2006-07-03 23:40:00,1.722,1.7225,1.722,1.7223,681500000.0
2006-07-03 23:45:00,1.7221,1.7225,1.7218,1.7223,545200000.0
2006-07-03 23:50:00,1.7219,1.7221,1.7217,1.722,681500000.0
2006-07-03 23:55:00,1.7219,1.722,1.7215,1.7215,681500000.0
2006-07-04 00:00:00,1.7216,1.7223,1.7215,1.7222,681500000.0
2006-07-04 00:05:00,1.7223,1.7223,1.7218,1.7218,681500000.0
2006-07-04 00:10:00,1.7221,1.7222,1.722,1.7222,545200000.0
2006-07-04 00:15:00,1.7217,1.7223,1.7217,1.7223,681500000.0
2006-07-04 00:20:00,1.7224,1.7224,1.7222,1.7223,681500000.0
2006-07-04 00:25:00,1.7221,1.7223,1.7221,1.7221,681500000.0
2006-07-04 00:30:00,1.722,1.7225,1.722,1.7223,681500000.0
2006-07-04 00:35:00,1.7222,1.7226,1.722,1.7224,681500000.0
2006-07-04 00:40:00,1.7225,1.7226,1.7219,1.7225,681500000.0
2006-07-04 00:45:00,1.7224,1.723,1.7223,1.7225,681500000.0
2006-07-04 00:50:00,1.7226,1.7227,1.7218,1.7218,681500000.0
2006-07-04 00:55:00,1.7224,1.7228,1.7222,1.7226,681500000.0
2006-07-04 01:00:00,1.7227,1.7228,1.7224,1.7225,681500000.0
2006-07-04 01:05:00,1.7229,1.723,1.7225,1.7226,681500000.0
2006-07-04 01:10:00,1.7225,1.7228,1.7224,1.7228,681500000.0
2006-07-04 01:15:00,1.7227,1.723,1.7227,1.7228,681500000.0
2006-07-04 01:20:00,1.7227,1.7237,1.7227,1.7237,681500000.0
2006-07-04 01:25:00,1.7235,1.7237,1.7231,1.7231,681500000.0
2006-07-04 01:30:00,1.7232,1.7232,1.7219,1.722,681500000.0
2006-07-04 01:35:00,1.7221,1.7223,1.7213,1.7221,681500000.0
2006-07-04 01:40:00,1.7219,1.722,1.7217,1.7219,408900000.0
2006-07-04 01:45:00,1.7218,1.7219,1.7214,1.7214,681500000.0
2006-07-04 01:50:00,1.7215,1.722,1.7215,1.722,545200000.0
2006-07-04 01:55:00,1.7221,1.7223,1.7218,1.7219,681500000.0
2006-07-04 02:00:00,1.7218,1.7219,1.7214,1.7215,545200000.0
2006-07-04 02:05:00,1.7216,1.7218,1.7215,1.7217,681500000.0
2006-07-04 02:10:00,1.7216,1.7219,1.7215,1.7219,681500000.0
2006-07-04 02:15:00,1.7213,1.7221,1.7211,1.7221,681500000.0
2006-07-04 02:20:00,1.722,1.7225,1.7218,1.7224,681500000.0
2006-07-04 02:25:00,1.7223,1.7225,1.722,1.7222,545200000.0
2006-07-04 02:30:00,1.7221,1.7221,1.7213,1.7214,681500000.0
2006-07-04 02:35:00,1.7216,1.7217,1.7213,1.7217,681500000.0
2006-07-04 02:40:00,1.722,1.7225,1.7218,1.722,681500000.0
2006-07-04 02:45:00,1.7218,1.722,1.7207,1.7211,681500000.0
2006-07-04 02:50:00,1.721,1.7213,1.7204,1.7204,681500000.0
2006-07-04 02:55:00,1.7202,1.7205,1.72,1.7201,681500000.0
2006-07-04 03:00:00,1.7203,1.721,1.7203,1.7209,681500000.0
2006-07-04 03:05:00,1.721,1.721,1.7203,1.7204,681500000.0
2006-07-04 03:10:00,1.7202,1.7207,1.7202,1.7207,681500000.0
2006-07-04 03:15:00,1.7208,1.7213,1.7207,1.7209,681500000.0
2006-07-04 03:20:00,1.721,1.7211,1.7206,1.7208,681500000.0
2006-07-04 03:25:00,1.7209,1.7209,1.7206,1.7206,681500000.0
2006-07-04 03:30:00,1.7205,1.7207,1.7203,1.7205,545200000.0
2006-07-04 03:35:00,1.7208,1.7208,1.72,1.72,545200000.0
2006-07-04 03:40:00,1.7198,1.7205,1.7198,1.7205,545200000.0
2006-07-04 03:45:00,1.7206,1.7207,1.7202,1.7205,545200000.0
2006-07-04 03:50:00,1.7206,1.7207,1.7205,1.7205,681500000.0
2006-07-04 03:55:00,1.7206,1.7206,1.72,1.72,681500000.0
2006-07-04 04:00:00,1.7199,1.7206,1.7198,1.7206,681500000.0
2006-07-04 04:05:00,1.7205,1.7208,1.7204,1.7207,681500000.0
2006-07-04 04:10:00,1.7208,1.7209,1.7204,1.7206,681500000.0
2006-07-04 04:15:00,1.7205,1.7211,1.7204,1.7208,681500000.0
2006-07-04 04:20:00,1.7209,1.7212,1.7204,1.7205,681500000.0
2006-07-04 04:25:00,1.7204,1.721,1.7204,1.7206,681500000.0
2006-07-04 04:30:00,1.7205,1.7208,1.7205,1.7206,681500000.0
2006-07-04 04:35:00,1.7207,1.721,1.7207,1.7207,681500000.0
2006-07-04 04:40:00,1.7209,1.7209,1.7205,1.7205,545200000.0
2006-07-04 04:45:00,1.7206,1.721,1.7204,1.7208,545200000.0
2006-07-04 04:50:00,1.721,1.7212,1.7207,1.7212,681500000.0
2006-07-04 04:55:00,1.7214,1.7215,1.7209,1.7212,545200000.0
2006-07-04 05:00:00,1.7215,1.7215,1.7211,1.7212,681500000.0
2006-07-04 05:05:00,1.7213,1.7213,1.7209,1.7211,545200000.0
2006-07-04 05:10:00,1.7212,1.7212,1.7204,1.7204,681500000.0
2006-07-04 05:15:00,1.7203,1.7206,1.7202,1.7206,681500000.0
2006-07-04 05:20:00,1.7207,1.7208,1.7205,1.7207,545200000.0
2006-07-04 05:25:00,1.7213,1.7217,1.7213,1.7214,545200000.0
2006-07-04 05:30:00,1.7212,1.7216,1.7211,1.7216,681500000.0
2006-07-04 05:35:00,1.7215,1.7217,1.7213,1.7214,681500000.0
2006-07-04 05:40:00,1.7215,1.7219,1.7214,1.7215,681500000.0
2006-07-04 05:45:00,1.7216,1.7219,1.7216,1.7216,681500000.0
2006-07-04 05:50:00,1.7217,1.7219,1.7216,1.7218,545200000.0
2006-07-04 05:55:00,1.722,1.722,1.7215,1.7216,681500000.0
2006-07-04 06:00:00,1.7218,1.7218,1.7214,1.7215,545200000.0
2006-07-04 06:05:00,1.7216,1.7217,1.7214,1.7217,681500000.0
2006-07-04 06:10:00,1.7218,1.722,1.7215,1.7219,681500000.0
2006-07-04 06:15:00,1.722,1.7222,1.7215,1.7215,681500000.0
2006-07-04 06:20:00,1.7214,1.7217,1.721,1.721,681500000.0
2006-07-04 06:25:00,1.7212,1.7215,1.7208,1.721,681500000.0
2006-07-04 06:30:00,1.7214,1.7214,1.7209,1.7213,681500000.0
2006-07-04 06:35:00,1.7211,1.7214,1.7211,1.7212,545200000.0
2006-07-04 06:40:00,1.7211,1.7216,1.721,1.7215,681500000.0
2006-07-04 06:45:00,1.7216,1.7216,1.7211,1.7212,681500000.0
2006-07-04 06:50:00,1.7211,1.7212,1.7206,1.7209,681500000.0
2006-07-04 06:55:00,1.721,1.7212,1.721,1.721,545200000.0
2006-07-04 07:00:00,1.7211,1.7212,1.7209,1.7209,681500000.0
2006-07-04 07:05:00,1.721,1.7213,1.7208,1.7209,681500000.0
2006-07-04 07:10:00,1.7211,1.7212,1.7206,1.7207,681500000.0
2006-07-04 07:15:00,1.7209,1.7209,1.7202,1.7203,681500000.0
2006-07-04 07:20:00,1.7204,1.7207,1.7203,1.7203,681500000.0
2006-07-04 07:25:00,1.7205,1.7206,1.7201,1.7205,681500000.0
2006-07-04 07:30:00,1.7204,1.7207,1.7204,1.7205,681500000.0
2006-07-04 07:35:00,1.7207,1.7208,1.7205,1.7205,681500000.0
2006-07-04 07:40:00,1.7203,1.7205,1.7202,1.7203,681500000.0
2006-07-04 07:45:00,1.7202,1.7204,1.7201,1.7202,681500000.0
2006-07-04 07:50:00,1.7203,1.7203,1.72,1.7201,681500000.0
2006-07-04 07:55:00,1.72,1.7205,1.72,1.7204,681500000.0
2006-07-04 08:00:00,1.7203,1.7208,1.7203,1.7205,681500000.0
2006-07-04 08:05:00,1.7206,1.7211,1.7206,1.7208,681500000.0
2006-07-04 08:10:00,1.721,1.7215,1.7207,1.721,681500000.0
2006-07-04 08:15:00,1.7209,1.7217,1.7207,1.7213,681500000.0
2006-07-04 08:20:00,1.7214,1.7216,1.7209,1.7214,681500000.0
2006-07-04 08:25:00,1.7215,1.7218,1.7213,1.7217,681500000.0
2006-07-04 08:30:00,1.7216,1.7219,1.7214,1.7219,681500000.0
2006-07-04 08:35:00,1.7217,1.722,1.7213,1.7213,681500000.0
2006-07-04 08:40:00,1.7215,1.7223,1.7215,1.7217,681500000.0
2006-07-04 08:45:00,1.7216,1.722,1.7215,1.7215,681500000.0
2006-07-04 08:50:00,1.7218,1.7221,1.7217,1.7218,681500000.0
2006-07-04 08:55:00,1.7217,1.7219,1.7216,1.7218,681500000.0
2006-07-04 09:00:00,1.7217,1.722,1.7215,1.7218,681500000.0
2006-07-04 09:05:00,1.7217,1.7221,1.7216,1.7218,545200000.0
2006-07-04 09:10:00,1.7217,1.7217,1.7206,1.7206,681500000.0
2006-07-04 09:15:00,1.721,1.7218,1.7205,1.7217,681500000.0
2006-07-04 09:20:00,1.722,1.7224,1.7215,1.7221,681500000.0
2006-07-04 09:25:00,1.722,1.7223,1.7217,1.7221,681500000.0
2006-07-04 09:30:00,1.7219,1.7221,1.7215,1.7216,681500000.0
2006-07-04 09:35:00,1.7215,1.7217,1.7207,1.7212,681500000.0
2006-07-04 09:40:00,1.7213,1.7218,1.7211,1.7217,681500000.0
2006-07-04 09:45:00,1.7216,1.7219,1.7215,1.7216,681500000.0
2006-07-04 09:50:00,1.7217,1.7217,1.7213,1.7213,681500000.0
2006-07-04 09:55:00,1.7211,1.7211,1.7206,1.7208,681500000.0
2006-07-04 10:00:00,1.7207,1.721,1.7207,1.7207,681500000.0
2006-07-04 10:05:00,1.7209,1.7209,1.7204,1.7206,681500000.0
2006-07-04 10:10:00,1.7209,1.7209,1.7202,1.7202,681500000.0
2006-07-04 10:15:00,1.7207,1.721,1.7204,1.7207,681500000.0
2006-07-04 10:20:00,1.7209,1.7209,1.7204,1.7204,681500000.0
2006-07-04 10:25:00,1.7205,1.7207,1.7202,1.7205,681500000.0
2006-07-04 10:30:00,1.7203,1.7208,1.7202,1.7206,681500000.0
2006-07-04 10:35:00,1.7205,1.721,1.7199,1.72,681500000.0
2006-07-04 10:40:00,1.7197,1.7215,1.7189,1.7214,681500000.0
2006-07-04 10:45:00,1.7216,1.7216,1.7203,1.7203,681500000.0
2006-07-04 10:50:00,1.7204,1.7204,1.7188,1.7195,681500000.0
2006-07-04 10:55:00,1.7196,1.7198,1.7194,1.7197,545200000.0
2006-07-04 11:00:00,1.7196,1.7197,1.7192,1.7196,681500000.0
2006-07-04 11:05:00,1.7195,1.7197,1.7188,1.7189,681500000.0
2006-07-04 11:10:00,1.7188,1.7188,1.718,1.7182,681500000.0
2006-07-04 11:15:00,1.7185,1.7187,1.7181,1.7185,681500000.0
2006-07-04 11:20:00,1.7182,1.7189,1.7182,1.7184,681500000.0
2006-07-04 11:25:00,1.7183,1.7189,1.7181,1.7182,681500000.0
2006-07-04 11:30:00,1.7183,1.7185,1.7181,1.7183,681500000.0
2006-07-04 11:35:00,1.7182,1.7186,1.7175,1.7175,681500000.0
2006-07-04 11:40:00,1.7177,1.7179,1.7174,1.7178,681500000.0
2006-07-04 11:45:00,1.7177,1.7177,1.7171,1.7176,681500000.0
2006-07-04 11:50:00,1.7175,1.7177,1.7169,1.7169,681500000.0
2006-07-04 11:55:00,1.717,1.7182,1.7166,1.7175,681500000.0
2006-07-04 12:00:00,1.7174,1.7179,1.7172,1.7173,681500000.0
2006-07-04 12:05:00,1.7174,1.7174,1.7154,1.716,681500000.0
2006-07-04 12:10:00,1.7159,1.7161,1.7156,1.7156,681500000.0
2006-07-04 12:15:00,1.7158,1.7162,1.7157,1.7158,681500000.0
2006-07-04 12:20:00,1.7159,1.7166,1.7159,1.7164,681500000.0
2006-07-04 12:25:00,1.7165,1.7166,1.716,1.7162,681500000.0
2006-07-04 12:30:00,1.7164,1.7165,1.7158,1.716,681500000.0
2006-07-04 12:35:00,1.7162,1.7165,1.7158,1.7158,681500000.0
2006-07-04 12:40:00,1.7159,1.7161,1.7151,1.7152,681500000.0
2006-07-04 12:45:00,1.7149,1.7153,1.7149,1.7152,681500000.0
2006-07-04 12:50:00,1.7153,1.7156,1.7152,1.7154,681500000.0
2006-07-04 12:55:00,1.7155,1.716,1.7151,1.7158,681500000.0
2006-07-04 13:00:00,1.7155,1.7162,1.7155,1.7162,681500000.0
2006-07-04 13:05:00,1.7163,1.7164,1.716,1.7161,681500000.0
2006-07-04 13:10:00,1.7158,1.7161,1.7156,1.7158,681500000.0
2006-07-04 13:15:00,1.7157,1.7158,1.7151,1.7154,681500000.0
2006-07-04 13:20:00,1.7155,1.7155,1.7152,1.7155,681500000.0
2006-07-04 13:25:00,1.7158,1.7159,1.7154,1.7156,681500000.0
2006-07-04 13:30:00,1.7159,1.7169,1.7152,1.7152,681500000.0
2006-07-04 13:35:00,1.7151,1.7154,1.715,1.7153,681500000.0
2006-07-04 13:40:00,1.7154,1.7154,1.7147,1.7148,681500000.0
2006-07-04 13:45:00,1.7149,1.7152,1.7146,1.7149,681500000.0
2006-07-04 13:50:00,1.7151,1.7152,1.7145,1.7146,681500000.0
2006-07-04 13:55:00,1.7147,1.7147,1.7141,1.7143,681500000.0
2006-07-04 14:00:00,1.7142,1.7146,1.714,1.7143,681500000.0
2006-07-04 14:05:00,1.714,1.7141,1.7132,1.7138,681500000.0
2006-07-04 14:10:00,1.7141,1.7152,1.7141,1.7145,681500000.0
2006-07-04 14:15:00,1.7147,1.7159,1.7147,1.7153,681500000.0
2006-07-04 14:20:00,1.7152,1.7154,1.7148,1.7152,681500000.0
2006-07-04 14:25:00,1.7154,1.716,1.7154,1.7157,681500000.0
2006-07-04 14:30:00,1.716,1.7162,1.7155,1.7157,681500000.0
2006-07-04 14:35:00,1.7159,1.7159,1.7156,1.7158,681500000.0
2006-07-04 14:40:00,1.7156,1.7159,1.7151,1.7158,681500000.0
2006-07-04 14:45:00,1.7157,1.7161,1.7155,1.7159,681500000.0
2006-07-04 14:50:00,1.716,1.7166,1.716,1.7166,681500000.0
2006-07-04 14:55:00,1.7165,1.7165,1.7156,1.7156,681500000.0
2006-07-04 15:00:00,1.7155,1.7158,1.7152,1.7152,545200000.0
2006-07-04 15:05:00,1.7153,1.7156,1.7149,1.7155,681500000.0
2006-07-04 15:10:00,1.7156,1.7158,1.7155,1.7157,681500000.0
2006-07-04 15:15:00,1.7159,1.7165,1.7157,1.7164,681500000.0
2006-07-04 15:20:00,1.7163,1.7166,1.7162,1.7166,681500000.0
2006-07-04 15:25:00,1.7165,1.7167,1.7158,1.7158,681500000.0
2006-07-04 15:30:00,1.7159,1.7163,1.7158,1.716,681500000.0
2006-07-04 15:35:00,1.7159,1.716,1.7152,1.7153,681500000.0
2006-07-04 15:40:00,1.7155,1.7162,1.7152,1.7159,681500000.0
2006-07-04 15:45:00,1.716,1.7161,1.7155,1.7157,681500000.0
2006-07-04 15:50:00,1.716,1.716,1.7149,1.7152,681500000.0
2006-07-04 15:55:00,1.7151,1.7156,1.7148,1.7156,681500000.0
2006-07-04 16:00:00,1.7157,1.7164,1.7146,1.7146,681500000.0
2006-07-04 16:05:00,1.7145,1.7147,1.7134,1.7134,681500000.0
2006-07-04 16:10:00,1.7136,1.7139,1.7133,1.7136,681500000.0
2006-07-04 16:15:00,1.7135,1.7139,1.7134,1.7137,545200000.0
2006-07-04 16:20:00,1.7136,1.714,1.7135,1.7138,681500000.0
2006-07-04 16:25:00,1.7139,1.7142,1.7136,1.714,681500000.0
2006-07-04 16:30:00,1.7139,1.7142,1.7132,1.7132,681500000.0
2006-07-04 16:35:00,1.7131,1.7135,1.7131,1.7134,681500000.0
2006-07-04 16:40:00,1.7135,1.7136,1.7129,1.7129,681500000.0
2006-07-04 16:45:00,1.713,1.7132,1.7129,1.7131,681500000.0
2006-07-04 16:50:00,1.7132,1.7137,1.7129,1.7132,681500000.0
2006-07-04 16:55:00,1.7133,1.714,1.7131,1.7135,681500000.0
2006-07-04 17:00:00,1.7134,1.7141,1.7131,1.714,681500000.0
2006-07-04 17:05:00,1.7142,1.7143,1.7139,1.7141,681500000.0
2006-07-04 17:10:00,1.7139,1.7146,1.7138,1.7146,681500000.0
2006-07-04 17:15:00,1.7145,1.7145,1.7133,1.7137,681500000.0
2006-07-04 17:20:00,1.7142,1.7143,1.7139,1.7141,681500000.0
2006-07-04 17:25:00,1.7139,1.7144,1.7139,1.7143,681500000.0
2006-07-04 17:30:00,1.7144,1.7148,1.7144,1.7146,681500000.0
2006-07-04 17:35:00,1.7147,1.7154,1.7145,1.7148,681500000.0
2006-07-04 17:40:00,1.7147,1.7161,1.7147,1.716,681500000.0
2006-07-04 17:45:00,1.7163,1.7163,1.7147,1.7156,681500000.0
2006-07-04 17:50:00,1.7153,1.7166,1.7153,1.7163,681500000.0
2006-07-04 17:55:00,1.7164,1.7167,1.7161,1.7166,681500000.0
2006-07-04 18:00:00,1.7165,1.7169,1.7163,1.7165,681500000.0
2006-07-04 18:05:00,1.7166,1.7181,1.7165,1.7179,681500000.0
2006-07-04 18:10:00,1.7181,1.7185,1.718,1.7183,681500000.0
2006-07-04 18:15:00,1.7182,1.7184,1.718,1.718,681500000.0
2006-07-04 18:20:00,1.7178,1.7184,1.7178,1.7182,681500000.0
2006-07-04 18:25:00,1.7183,1.7185,1.7178,1.7181,681500000.0
2006-07-04 18:30:00,1.7178,1.7183,1.7178,1.7182,681500000.0
2006-07-04 18:35:00,1.7181,1.7183,1.718,1.7183,681500000.0
2006-07-04 18:40:00,1.7182,1.7183,1.7179,1.718,681500000.0
2006-07-04 18:45:00,1.7181,1.7186,1.7181,1.7185,681500000.0
2006-07-04 18:50:00,1.7186,1.7186,1.7181,1.7184,681500000.0
2006-07-04 18:55:00,1.7183,1.7188,1.7182,1.7188,681500000.0
2006-07-04 19:00:00,1.7186,1.7189,1.7185,1.7186,545200000.0
2006-07-04 19:05:00,1.7187,1.7187,1.7178,1.718,545200000.0
2006-07-04 19:10:00,1.7179,1.7185,1.7179,1.7185,681500000.0
2006-07-04 19:15:00,1.7184,1.7185,1.7182,1.7185,681500000.0
2006-07-04 19:20:00,1.7184,1.7185,1.7181,1.7181,681500000.0
2006-07-04 19:25:00,1.7182,1.7186,1.7177,1.7184,681500000.0
2006-07-04 19:30:00,1.7185,1.7185,1.7182,1.7183,681500000.0
2006-07-04 19:35:00,1.7184,1.7187,1.7184,1.7187,681500000.0
2006-07-04 19:40:00,1.7186,1.7187,1.7184,1.7187,681500000.0
2006-07-04 19:45:00,1.7188,1.7191,1.7185,1.719,545200000.0
2006-07-04 19:50:00,1.7192,1.7195,1.719,1.7192,545200000.0
2006-07-04 19:55:00,1.7193,1.7197,1.7193,1.7193,681500000.0
2006-07-04 20:00:00,1.7196,1.7196,1.7193,1.7194,681500000.0
2006-07-04 20:05:00,1.7192,1.7196,1.7189,1.7192,681500000.0
2006-07-04 20:10:00,1.7193,1.7194,1.7189,1.7192,681500000.0
2006-07-04 20:15:00,1.7193,1.7193,1.7191,1.7193,545200000.0
2006-07-04 20:20:00,1.7191,1.7196,1.719,1.7194,681500000.0
2006-07-04 20:25:00,1.7195,1.7197,1.7193,1.7196,681500000.0
2006-07-04 20:30:00,1.7195,1.7197,1.7195,1.7196,408900000.0
2006-07-04 20:35:00,1.7194,1.7197,1.7193,1.7194,545200000.0
2006-07-04 20:40:00,1.7195,1.7196,1.7192,1.7192,408900000.0
2006-07-04 20:45:00,1.7193,1.7193,1.7185,1.719,681500000.0
2006-07-04 20:50:00,1.7189,1.719,1.7186,1.7188,545200000.0
2006-07-04 20:55:00,1.7189,1.7189,1.7187,1.7188,408900000.0
2006-07-04 21:00:00,1.7189,1.7189,1.7185,1.7186,681500000.0
2006-07-04 21:05:00,1.7187,1.7189,1.7186,1.7186,681500000.0
2006-07-04 21:10:00,1.7187,1.7187,1.7181,1.7183,681500000.0
2006-07-04 21:15:00,1.7181,1.7185,1.7181,1.7183,681500000.0
2006-07-04 21:20:00,1.7182,1.7184,1.7179,1.7183,545200000.0
2006-07-04 21:25:00,1.7182,1.7182,1.7169,1.7169,681500000.0
2006-07-04 21:30:00,1.717,1.7173,1.7146,1.716,681500000.0
2006-07-04 21:35:00,1.7159,1.7172,1.7159,1.717,681500000.0
2006-07-04 21:40:00,1.7173,1.7176,1.7167,1.7174,681500000.0
2006-07-04 21:45:00,1.7173,1.7181,1.7173,1.7178,681500000.0
2006-07-04 21:50:00,1.7177,1.7185,1.7173,1.7173,681500000.0
2006-07-04 21:55:00,1.717,1.7177,1.7169,1.7171,681500000.0
2006-07-04 22:00:00,1.7169,1.7177,1.7169,1.7173,681500000.0
2006-07-04 22:05:00,1.7174,1.7182,1.7174,1.7176,681500000.0
2006-07-04 22:10:00,1.7175,1.7175,1.7169,1.7169,545200000.0
2006-07-04 22:15:00,1.7167,1.7169,1.7162,1.7162,681500000.0
2006-07-04 22:20:00,1.7164,1.7167,1.7162,1.7164,545200000.0
2006-07-04 22:25:00,1.7166,1.7175,1.7164,1.7171,681500000.0
2006-07-04 22:30:00,1.7172,1.7176,1.7164,1.7164,681500000.0
2006-07-04 22:35:00,1.7167,1.7173,1.7163,1.7171,545200000.0
2006-07-04 22:40:00,1.7174,1.7182,1.7174,1.7181,681500000.0
2006-07-04 22:45:00,1.7179,1.7179,1.7169,1.7174,681500000.0
2006-07-04 22:50:00,1.7177,1.7181,1.7169,1.7179,545200000.0
2006-07-04 22:55:00,1.7177,1.7179,1.7172,1.7174,545200000.0
2006-07-04 23:00:00,1.7175,1.7179,1.717,1.7175,681500000.0
2006-07-04 23:05:00,1.7177,1.7177,1.7173,1.7175,545200000.0
2006-07-04 23:10:00,1.7177,1.7185,1.7177,1.7182,681500000.0
2006-07-04 23:15:00,1.7181,1.7186,1.7177,1.7185,681500000.0
2006-07-04 23:20:00,1.7184,1.7186,1.718,1.7185,681500000.0
2006-07-04 23:25:00,1.7184,1.7184,1.7178,1.7178,681500000.0
2006-07-04 23:30:00,1.7177,1.7177,1.7169,1.7169,681500000.0
2006-07-04 23:35:00,1.717,1.7172,1.7162,1.7164,681500000.0
2006-07-04 23:40:00,1.7163,1.7163,1.7154,1.7154,681500000.0
2006-07-04 23:45:00,1.7156,1.7157,1.7152,1.7155,681500000.0
2006-07-04 23:50:00,1.7156,1.7165,1.7155,1.7162,681500000.0
2006-07-04 23:55:00,1.7161,1.7163,1.7159,1.716,681500000.0
2006-07-05 00:00:00,1.7161,1.7176,1.7161,1.717,681500000.0
2006-07-05 00:05:00,1.7168,1.7173,1.7168,1.717,681500000.0
2006-07-05 00:10:00,1.7171,1.7174,1.7164,1.7171,681500000.0
2006-07-05 00:15:00,1.717,1.7183,1.717,1.7182,681500000.0
2006-07-05 00:20:00,1.7181,1.7182,1.7172,1.7177,681500000.0
2006-07-05 00:25:00,1.7178,1.7181,1.7174,1.7174,681500000.0
2006-07-05 00:30:00,1.7179,1.7179,1.7173,1.7176,545200000.0
2006-07-05 00:35:00,1.7177,1.7183,1.7177,1.718,681500000.0
2006-07-05 00:40:00,1.7182,1.7184,1.718,1.7183,681500000.0
2006-07-05 00:45:00,1.7182,1.7194,1.7181,1.7192,681500000.0
2006-07-05 00:50:00,1.7191,1.7199,1.7186,1.7199,681500000.0
2006-07-05 00:55:00,1.7198,1.7202,1.7195,1.7199,681500000.0
2006-07-05 01:00:00,1.7198,1.7199,1.7184,1.7184,681500000.0
2006-07-05 01:05:00,1.7183,1.719,1.7183,1.719,681500000.0
2006-07-05 01:10:00,1.7192,1.7193,1.7187,1.7187,681500000.0
2006-07-05 01:15:00,1.7188,1.719,1.7184,1.7186,681500000.0
2006-07-05 01:20:00,1.7185,1.7189,1.7182,1.7184,681500000.0
2006-07-05 01:25:00,1.7186,1.7189,1.7184,1.7188,681500000.0
2006-07-05 01:30:00,1.7189,1.7195,1.7175,1.7184,681500000.0
2006-07-05 01:35:00,1.7183,1.7186,1.718,1.7181,681500000.0
2006-07-05 01:40:00,1.7182,1.7183,1.7175,1.7183,681500000.0
2006-07-05 01:45:00,1.7182,1.7186,1.718,1.7186,681500000.0
2006-07-05 01:50:00,1.7185,1.7187,1.718,1.7186,681500000.0
2006-07-05 01:55:00,1.7188,1.7188,1.7182,1.7184,681500000.0
2006-07-05 02:00:00,1.7183,1.7185,1.7173,1.7174,681500000.0
2006-07-05 02:05:00,1.7173,1.7179,1.7169,1.7177,681500000.0
2006-07-05 02:10:00,1.7175,1.7182,1.7175,1.7182,681500000.0
2006-07-05 02:15:00,1.7184,1.7184,1.7178,1.7182,681500000.0
2006-07-05 02:20:00,1.7181,1.7181,1.7173,1.7175,681500000.0
2006-07-05 02:25:00,1.7173,1.7176,1.7169,1.7172,681500000.0
2006-07-05 02:30:00,1.7171,1.7174,1.7168,1.7169,681500000.0
2006-07-05 02:35:00,1.7173,1.7173,1.7168,1.7171,681500000.0
2006-07-05 02:40:00,1.7172,1.7178,1.7171,1.7171,681500000.0
2006-07-05 02:45:00,1.7172,1.7174,1.7168,1.7171,681500000.0
2006-07-05 02:50:00,1.717,1.7176,1.717,1.7173,681500000.0
2006-07-05 02:55:00,1.7176,1.7177,1.7169,1.7173,681500000.0
2006-07-05 03:00:00,1.7176,1.7176,1.7159,1.7163,681500000.0
2006-07-05 03:05:00,1.7165,1.7166,1.7161,1.7162,681500000.0
2006-07-05 03:10:00,1.716,1.7172,1.7158,1.7172,681500000.0
2006-07-05 03:15:00,1.7175,1.7175,1.7163,1.7165,681500000.0
2006-07-05 03:20:00,1.7164,1.7167,1.7163,1.7166,545200000.0
2006-07-05 03:25:00,1.7164,1.7168,1.7163,1.7168,681500000.0
2006-07-05 03:30:00,1.7167,1.7168,1.7162,1.7162,681500000.0
2006-07-05 03:35:00,1.7161,1.7162,1.7158,1.7159,681500000.0
2006-07-05 03:40:00,1.7158,1.7159,1.7152,1.7158,681500000.0
2006-07-05 03:45:00,1.7157,1.7159,1.7153,1.7155,545200000.0
2006-07-05 03:50:00,1.7154,1.7155,1.7146,1.7146,681500000.0
2006-07-05 03:55:00,1.7144,1.7151,1.7144,1.715,681500000.0
2006-07-05 04:00:00,1.7151,1.7156,1.715,1.7153,681500000.0
2006-07-05 04:05:00,1.7154,1.7162,1.7152,1.7157,681500000.0
2006-07-05 04:10:00,1.7156,1.7159,1.7154,1.7156,681500000.0
2006-07-05 04:15:00,1.7157,1.7158,1.7151,1.7153,681500000.0
2006-07-05 04:20:00,1.7152,1.7157,1.7151,1.7155,681500000.0
2006-07-05 04:25:00,1.7157,1.7159,1.7153,1.7153,681500000.0
2006-07-05 04:30:00,1.7157,1.7161,1.7155,1.7158,681500000.0
2006-07-05 04:35:00,1.7159,1.7162,1.7158,1.7158,681500000.0
2006-07-05 04:40:00,1.7159,1.716,1.7154,1.7156,681500000.0
2006-07-05 04:45:00,1.7157,1.7157,1.7149,1.7152,681500000.0
2006-07-05 04:50:00,1.7154,1.7154,1.7144,1.7145,681500000.0
2006-07-05 04:55:00,1.7144,1.715,1.7144,1.7149,545200000.0
2006-07-05 05:00:00,1.7147,1.715,1.7147,1.7149,545200000.0
2006-07-05 05:05:00,1.715,1.7154,1.7147,1.7148,545200000.0
2006-07-05 05:10:00,1.7149,1.7154,1.7148,1.7153,545200000.0
2006-07-05 05:15:00,1.7152,1.7155,1.715,1.7155,681500000.0
2006-07-05 05:20:00,1.7154,1.7155,1.7151,1.7154,681500000.0
2006-07-05 05:25:00,1.7153,1.7155,1.7148,1.7148,681500000.0
2006-07-05 05:30:00,1.7153,1.7156,1.7151,1.7154,408900000.0
2006-07-05 05:35:00,1.7152,1.7155,1.7152,1.7154,681500000.0
2006-07-05 05:40:00,1.7153,1.7155,1.7152,1.7153,681500000.0
2006-07-05 05:45:00,1.7155,1.7159,1.7154,1.7154,681500000.0
2006-07-05 05:50:00,1.7152,1.7157,1.7151,1.7151,545200000.0
2006-07-05 05:55:00,1.7152,1.7157,1.7149,1.7153,681500000.0
2006-07-05 06:00:00,1.7154,1.7156,1.7151,1.7154,681500000.0
2006-07-05 06:05:00,1.7155,1.7158,1.7152,1.7155,681500000.0
2006-07-05 06:10:00,1.7154,1.7156,1.7153,1.7153,681500000.0
2006-07-05 06:15:00,1.7155,1.7158,1.7153,1.7157,681500000.0
2006-07-05 06:20:00,1.7156,1.7156,1.7148,1.7149,545200000.0
2006-07-05 06:25:00,1.7148,1.7148,1.7145,1.7145,681500000.0
2006-07-05 06:30:00,1.7144,1.7146,1.7144,1.7144,681500000.0
2006-07-05 06:35:00,1.7145,1.7159,1.7145,1.7159,681500000.0
2006-07-05 06:40:00,1.7158,1.7158,1.7152,1.7153,681500000.0
2006-07-05 06:45:00,1.7154,1.7155,1.7149,1.7149,681500000.0
2006-07-05 06:50:00,1.7154,1.7159,1.715,1.7154,681500000.0
2006-07-05 06:55:00,1.7156,1.7156,1.715,1.7155,681500000.0
2006-07-05 07:00:00,1.7154,1.716,1.7152,1.7154,681500000.0
2006-07-05 07:05:00,1.7158,1.7159,1.7153,1.7153,681500000.0
2006-07-05 07:10:00,1.7155,1.7157,1.7148,1.7154,545200000.0
2006-07-05 07:15:00,1.7153,1.7159,1.7153,1.7156,681500000.0
2006-07-05 07:20:00,1.7157,1.7157,1.7152,1.7156,681500000.0
2006-07-05 07:25:00,1.7155,1.7155,1.7139,1.7152,681500000.0
2006-07-05 07:30:00,1.715,1.7165,1.7148,1.7162,681500000.0
2006-07-05 07:35:00,1.716,1.717,1.716,1.7166,681500000.0
2006-07-05 07:40:00,1.7167,1.7168,1.7164,1.7165,681500000.0
2006-07-05 07:45:00,1.7166,1.7167,1.7164,1.7165,681500000.0
2006-07-05 07:50:00,1.7166,1.7171,1.7164,1.7169,681500000.0
2006-07-05 07:55:00,1.7172,1.7179,1.7171,1.7174,681500000.0
2006-07-05 08:00:00,1.7175,1.718,1.7173,1.7177,681500000.0
2006-07-05 08:05:00,1.7179,1.7179,1.7173,1.7173,681500000.0
2006-07-05 08:10:00,1.7174,1.7175,1.7173,1.7174,681500000.0
2006-07-05 08:15:00,1.7179,1.7179,1.717,1.7173,681500000.0
2006-07-05 08:20:00,1.7172,1.7172,1.7157,1.7157,681500000.0
2006-07-05 08:25:00,1.7156,1.7157,1.7144,1.7147,681500000.0
2006-07-05 08:30:00,1.7148,1.7148,1.7141,1.7147,681500000.0
2006-07-05 08:35:00,1.7148,1.715,1.7139,1.7144,681500000.0
2006-07-05 08:40:00,1.7143,1.7147,1.7138,1.7144,681500000.0
2006-07-05 08:45:00,1.7145,1.7147,1.7141,1.7145,681500000.0
2006-07-05 08:50:00,1.7149,1.7149,1.7142,1.7147,681500000.0
2006-07-05 08:55:00,1.7146,1.7153,1.7143,1.7143,681500000.0
2006-07-05 09:00:00,1.7144,1.7152,1.7143,1.7151,681500000.0
2006-07-05 09:05:00,1.715,1.7151,1.7145,1.7147,681500000.0
2006-07-05 09:10:00,1.7148,1.7154,1.7147,1.7147,681500000.0
2006-07-05 09:15:00,1.7146,1.7148,1.7141,1.7145,681500000.0
2006-07-05 09:20:00,1.7144,1.7148,1.714,1.7144,681500000.0
2006-07-05 09:25:00,1.7143,1.7143,1.7131,1.7136,681500000.0
2006-07-05 09:30:00,1.7138,1.7138,1.7131,1.7135,681500000.0
2006-07-05 09:35:00,1.7134,1.7148,1.7134,1.7137,681500000.0
2006-07-05 09:40:00,1.7138,1.7139,1.7135,1.7137,681500000.0
2006-07-05 09:45:00,1.7133,1.7135,1.7125,1.7132,681500000.0
2006-07-05 09:50:00,1.7131,1.7138,1.7131,1.7135,681500000.0
2006-07-05 09:55:00,1.7136,1.7138,1.7129,1.7136,681500000.0
2006-07-05 10:00:00,1.7134,1.7135,1.7126,1.7127,681500000.0
2006-07-05 10:05:00,1.7129,1.713,1.7126,1.7127,681500000.0
2006-07-05 10:10:00,1.7126,1.7134,1.7123,1.7134,681500000.0
2006-07-05 10:15:00,1.7133,1.7138,1.7129,1.7137,681500000.0
2006-07-05 10:20:00,1.7138,1.7138,1.7132,1.7133,681500000.0
2006-07-05 10:25:00,1.7132,1.7138,1.7131,1.7136,681500000.0
2006-07-05 10:30:00,1.7135,1.7143,1.7135,1.7141,681500000.0
2006-07-05 10:35:00,1.7145,1.7145,1.7137,1.7137,681500000.0
2006-07-05 10:40:00,1.7139,1.7142,1.7135,1.7137,681500000.0
2006-07-05 10:45:00,1.7136,1.714,1.7133,1.7136,681500000.0
2006-07-05 10:50:00,1.7135,1.7146,1.7135,1.714,681500000.0
2006-07-05 10:55:00,1.7146,1.7147,1.7134,1.7136,681500000.0
2006-07-05 11:00:00,1.7134,1.7136,1.7129,1.713,681500000.0
2006-07-05 11:05:00,1.7132,1.7132,1.7127,1.7129,681500000.0
2006-07-05 11:10:00,1.7128,1.7134,1.7128,1.7128,681500000.0
2006-07-05 11:15:00,1.7129,1.713,1.7123,1.7124,681500000.0
2006-07-05 11:20:00,1.7128,1.7138,1.7128,1.7134,545200000.0
2006-07-05 11:25:00,1.7133,1.7141,1.7133,1.714,681500000.0
2006-07-05 11:30:00,1.7142,1.7142,1.7137,1.714,681500000.0
2006-07-05 11:35:00,1.7139,1.714,1.7135,1.7135,681500000.0
2006-07-05 11:40:00,1.7136,1.7139,1.7132,1.7134,681500000.0
2006-07-05 11:45:00,1.7136,1.7137,1.7132,1.7133,681500000.0
2006-07-05 11:50:00,1.7136,1.7138,1.713,1.7133,681500000.0
2006-07-05 11:55:00,1.7136,1.7142,1.7136,1.7141,681500000.0
2006-07-05 12:00:00,1.714,1.7143,1.7137,1.7141,681500000.0
2006-07-05 12:05:00,1.7143,1.7147,1.7141,1.7147,681500000.0
2006-07-05 12:10:00,1.7151,1.7151,1.7145,1.7145,681500000.0
2006-07-05 12:15:00,1.7147,1.7153,1.7146,1.7152,681500000.0
2006-07-05 12:20:00,1.7155,1.7159,1.7148,1.715,681500000.0
2006-07-05 12:25:00,1.7149,1.7152,1.7145,1.7149,681500000.0
2006-07-05 12:30:00,1.7148,1.7153,1.7142,1.7142,681500000.0
2006-07-05 12:35:00,1.7141,1.7141,1.7135,1.7137,681500000.0
2006-07-05 12:40:00,1.7141,1.7141,1.7134,1.7135,545200000.0
2006-07-05 12:45:00,1.7136,1.7145,1.7135,1.7143,681500000.0
2006-07-05 12:50:00,1.7142,1.7145,1.7138,1.7145,681500000.0
2006-07-05 12:55:00,1.7146,1.7146,1.714,1.7142,681500000.0
2006-07-05 13:00:00,1.7141,1.7147,1.714,1.7145,681500000.0
2006-07-05 13:05:00,1.7144,1.7149,1.7141,1.7145,681500000.0
2006-07-05 13:10:00,1.7147,1.7152,1.7146,1.7152,681500000.0
2006-07-05 13:15:00,1.7155,1.7158,1.7152,1.7153,681500000.0
2006-07-05 13:20:00,1.7158,1.7158,1.7152,1.7157,681500000.0
2006-07-05 13:25:00,1.7155,1.716,1.7155,1.7155,681500000.0
2006-07-05 13:30:00,1.7154,1.7155,1.7149,1.7153,681500000.0
2006-07-05 13:35:00,1.7152,1.7158,1.7152,1.7155,681500000.0
2006-07-05 13:40:00,1.7157,1.716,1.7154,1.7158,681500000.0
2006-07-05 13:45:00,1.7159,1.7159,1.7153,1.7157,681500000.0
2006-07-05 13:50:00,1.7158,1.716,1.715,1.715,681500000.0
2006-07-05 13:55:00,1.7151,1.7157,1.7148,1.7151,681500000.0
2006-07-05 14:00:00,1.7153,1.7161,1.7153,1.7161,681500000.0
2006-07-05 14:05:00,1.7163,1.7168,1.7163,1.7165,681500000.0
2006-07-05 14:10:00,1.7162,1.7167,1.7162,1.7162,681500000.0
2006-07-05 14:15:00,1.7164,1.7165,1.7143,1.7148,681500000.0
2006-07-05 14:20:00,1.715,1.716,1.7145,1.7145,681500000.0
2006-07-05 14:25:00,1.7146,1.715,1.7137,1.7138,681500000.0
2006-07-05 14:30:00,1.7143,1.7153,1.7138,1.7146,681500000.0
2006-07-05 14:35:00,1.7145,1.7145,1.7134,1.7136,681500000.0
2006-07-05 14:40:00,1.7137,1.7142,1.7133,1.7139,681500000.0
2006-07-05 14:45:00,1.714,1.7145,1.7137,1.7141,681500000.0
2006-07-05 14:50:00,1.714,1.7141,1.7136,1.7141,681500000.0
2006-07-05 14:55:00,1.7142,1.7155,1.7141,1.7151,681500000.0
2006-07-05 15:00:00,1.715,1.7151,1.7144,1.7148,681500000.0
2006-07-05 15:05:00,1.7149,1.7149,1.714,1.7143,681500000.0
2006-07-05 15:10:00,1.7142,1.7143,1.7136,1.7138,681500000.0
2006-07-05 15:15:00,1.7137,1.7137,1.7127,1.7128,681500000.0
2006-07-05 15:20:00,1.713,1.7134,1.7128,1.7131,545200000.0
2006-07-05 15:25:00,1.7132,1.7141,1.7129,1.7139,681500000.0
2006-07-05 15:30:00,1.7138,1.7144,1.7137,1.7142,681500000.0
2006-07-05 15:35:00,1.7143,1.7144,1.7139,1.7139,681500000.0
2006-07-05 15:40:00,1.714,1.7141,1.7132,1.7135,681500000.0
2006-07-05 15:45:00,1.7134,1.7136,1.713,1.7131,681500000.0
2006-07-05 15:50:00,1.7132,1.7137,1.7131,1.7132,681500000.0
2006-07-05 15:55:00,1.7133,1.7136,1.7128,1.7136,681500000.0
2006-07-05 16:00:00,1.7135,1.7137,1.7131,1.7134,681500000.0
2006-07-05 16:05:00,1.7135,1.7136,1.7131,1.7133,681500000.0
2006-07-05 16:10:00,1.7134,1.714,1.7127,1.714,681500000.0
2006-07-05 16:15:00,1.7139,1.7149,1.7135,1.7148,681500000.0
2006-07-05 16:20:00,1.7147,1.7149,1.7143,1.7149,681500000.0
2006-07-05 16:25:00,1.7151,1.716,1.715,1.7157,681500000.0
2006-07-05 16:30:00,1.7156,1.7163,1.7155,1.7161,681500000.0
2006-07-05 16:35:00,1.7164,1.7164,1.7157,1.716,681500000.0
2006-07-05 16:40:00,1.7159,1.7163,1.7158,1.7161,681500000.0
2006-07-05 16:45:00,1.7162,1.7166,1.716,1.7166,681500000.0
2006-07-05 16:50:00,1.717,1.7171,1.7166,1.7167,681500000.0
2006-07-05 16:55:00,1.7166,1.717,1.7165,1.7165,681500000.0
2006-07-05 17:00:00,1.7166,1.7172,1.7165,1.7166,681500000.0
2006-07-05 17:05:00,1.7167,1.7176,1.7162,1.7168,681500000.0
2006-07-05 17:10:00,1.7171,1.7171,1.7157,1.7157,681500000.0
2006-07-05 17:15:00,1.7158,1.7171,1.7158,1.7162,681500000.0
2006-07-05 17:20:00,1.7164,1.7164,1.7158,1.7163,681500000.0
2006-07-05 17:25:00,1.7164,1.7166,1.716,1.7165,681500000.0
2006-07-05 17:30:00,1.7164,1.7172,1.715,1.7172,681500000.0
2006-07-05 17:35:00,1.717,1.7177,1.7163,1.7174,681500000.0
2006-07-05 17:40:00,1.7173,1.7179,1.7169,1.7179,681500000.0
2006-07-05 17:45:00,1.7178,1.7178,1.717,1.7171,681500000.0
2006-07-05 17:50:00,1.7172,1.7179,1.7171,1.7174,681500000.0
2006-07-05 17:55:00,1.7176,1.7178,1.7169,1.7174,681500000.0
2006-07-05 18:00:00,1.7175,1.7175,1.7169,1.7169,681500000.0
2006-07-05 18:05:00,1.717,1.7173,1.7168,1.7169,681500000.0
2006-07-05 18:10:00,1.7173,1.7175,1.717,1.7174,681500000.0
2006-07-05 18:15:00,1.7173,1.7175,1.717,1.7172,545200000.0
2006-07-05 18:20:00,1.7173,1.7173,1.7167,1.7169,681500000.0
2006-07-05 18:25:00,1.7172,1.7172,1.7167,1.7172,545200000.0
2006-07-05 18:30:00,1.7173,1.7177,1.7172,1.7172,681500000.0
2006-07-05 18:35:00,1.7175,1.7175,1.7168,1.7169,681500000.0
2006-07-05 18:40:00,1.717,1.7173,1.7169,1.7172,681500000.0
2006-07-05 18:45:00,1.7173,1.7176,1.7172,1.7172,545200000.0
2006-07-05 18:50:00,1.7173,1.7175,1.717,1.717,545200000.0
2006-07-05 18:55:00,1.7177,1.718,1.7175,1.7177,681500000.0
2006-07-05 19:00:00,1.7178,1.7179,1.7175,1.7178,681500000.0
2006-07-05 19:05:00,1.7181,1.7183,1.7178,1.718,681500000.0
2006-07-05 19:10:00,1.7181,1.7183,1.7175,1.7175,681500000.0
2006-07-05 19:15:00,1.7176,1.7176,1.7169,1.7173,681500000.0
2006-07-05 19:20:00,1.7172,1.7175,1.7171,1.7174,681500000.0
2006-07-05 19:25:00,1.7175,1.7177,1.7174,1.7177,408900000.0
2006-07-05 19:30:00,1.7176,1.7176,1.7172,1.7175,681500000.0
2006-07-05 19:35:00,1.7176,1.7181,1.7175,1.7177,681500000.0
2006-07-05 19:40:00,1.7176,1.7182,1.7176,1.7178,681500000.0
2006-07-05 19:45:00,1.7177,1.7179,1.7177,1.7179,681500000.0
2006-07-05 19:50:00,1.7181,1.7181,1.7173,1.7173,545200000.0
2006-07-05 19:55:00,1.7172,1.7177,1.7172,1.7175,681500000.0
2006-07-05 20:00:00,1.7174,1.7186,1.7173,1.7182,681500000.0
2006-07-05 20:05:00,1.7181,1.7189,1.7181,1.7186,681500000.0
2006-07-05 20:10:00,1.7187,1.7189,1.7184,1.7184,681500000.0
2006-07-05 20:15:00,1.7182,1.7184,1.7181,1.7182,408900000.0
2006-07-05 20:20:00,1.7181,1.7185,1.718,1.7184,545200000.0
2006-07-05 20:25:00,1.7187,1.7188,1.7183,1.7183,681500000.0
2006-07-05 20:30:00,1.7182,1.7186,1.7182,1.7185,681500000.0
2006-07-05 20:35:00,1.7187,1.7187,1.718,1.718,681500000.0
2006-07-05 20:40:00,1.7179,1.7184,1.7174,1.7175,681500000.0
2006-07-05 20:45:00,1.7176,1.7179,1.7174,1.7177,681500000.0
2006-07-05 20:50:00,1.7176,1.7178,1.7174,1.7176,545200000.0
2006-07-05 20:55:00,1.7175,1.7175,1.7163,1.7166,681500000.0
2006-07-05 21:00:00,1.7167,1.7167,1.7154,1.7154,681500000.0
2006-07-05 21:05:00,1.7157,1.716,1.7156,1.7156,681500000.0
2006-07-05 21:10:00,1.7155,1.7155,1.7151,1.7151,408900000.0
2006-07-05 21:15:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-07-05 21:20:00,1.7153,1.7153,1.7135,1.7138,681500000.0
2006-07-05 21:25:00,1.7145,1.7149,1.7139,1.7148,681500000.0
2006-07-05 21:30:00,1.7149,1.7151,1.7147,1.7148,681500000.0
2006-07-05 21:35:00,1.715,1.7151,1.7149,1.7151,408900000.0
2006-07-05 21:40:00,1.715,1.7151,1.7148,1.7148,681500000.0
2006-07-05 21:45:00,1.7149,1.7151,1.7144,1.7151,545200000.0
2006-07-05 21:50:00,1.7152,1.7153,1.7147,1.7147,408900000.0
2006-07-05 21:55:00,1.7149,1.7149,1.7144,1.7145,408900000.0
2006-07-05 22:00:00,1.7146,1.7152,1.7144,1.7146,681500000.0
2006-07-05 22:05:00,1.7147,1.715,1.7145,1.7148,681500000.0
2006-07-05 22:10:00,1.7147,1.7148,1.7145,1.7147,681500000.0
2006-07-05 22:15:00,1.7148,1.7151,1.7146,1.715,681500000.0
2006-07-05 22:20:00,1.7149,1.7151,1.7147,1.7147,545200000.0
2006-07-05 22:25:00,1.7148,1.7148,1.7144,1.7145,681500000.0
2006-07-05 22:30:00,1.7149,1.7149,1.7143,1.7143,681500000.0
2006-07-05 22:35:00,1.7144,1.7147,1.7144,1.7145,545200000.0
2006-07-05 22:40:00,1.7146,1.7148,1.7144,1.7147,681500000.0
2006-07-05 22:45:00,1.7146,1.7148,1.7144,1.7146,681500000.0
2006-07-05 22:50:00,1.7145,1.7147,1.7138,1.7142,545200000.0
2006-07-05 22:55:00,1.7144,1.7149,1.7142,1.7148,681500000.0
2006-07-05 23:00:00,1.7146,1.7147,1.7137,1.7137,681500000.0
2006-07-05 23:05:00,1.7139,1.7148,1.7139,1.7146,681500000.0
2006-07-05 23:10:00,1.7144,1.7144,1.714,1.7141,681500000.0
2006-07-05 23:15:00,1.7143,1.7145,1.7138,1.7145,681500000.0
2006-07-05 23:20:00,1.7143,1.7147,1.7142,1.7144,545200000.0
2006-07-05 23:25:00,1.7145,1.7146,1.7144,1.7144,681500000.0
2006-07-05 23:30:00,1.7145,1.7148,1.7144,1.7145,681500000.0
2006-07-05 23:35:00,1.7144,1.7145,1.714,1.7141,545200000.0
2006-07-05 23:40:00,1.7143,1.7146,1.7142,1.7145,681500000.0
2006-07-05 23:45:00,1.7146,1.7148,1.7144,1.7146,681500000.0
2006-07-05 23:50:00,1.7147,1.7148,1.7143,1.7145,681500000.0
2006-07-05 23:55:00,1.7146,1.7152,1.7146,1.7152,681500000.0
2006-07-06 00:00:00,1.7151,1.7153,1.715,1.7153,681500000.0
2006-07-06 00:05:00,1.7152,1.716,1.7152,1.7158,681500000.0
2006-07-06 00:10:00,1.7157,1.7161,1.7157,1.7159,681500000.0
2006-07-06 00:15:00,1.716,1.7161,1.7156,1.716,681500000.0
2006-07-06 00:20:00,1.7159,1.7167,1.7157,1.7166,681500000.0
2006-07-06 00:25:00,1.7163,1.7165,1.7159,1.716,681500000.0
2006-07-06 00:30:00,1.7161,1.7161,1.7159,1.7161,681500000.0
2006-07-06 00:35:00,1.716,1.7175,1.716,1.7174,681500000.0
2006-07-06 00:40:00,1.7173,1.7175,1.7165,1.7165,681500000.0
2006-07-06 00:45:00,1.7167,1.7174,1.7167,1.7168,681500000.0
2006-07-06 00:50:00,1.7167,1.7169,1.7163,1.7164,681500000.0
2006-07-06 00:55:00,1.7165,1.7166,1.7159,1.716,681500000.0
2006-07-06 01:00:00,1.7161,1.7163,1.7158,1.7163,681500000.0
2006-07-06 01:05:00,1.7162,1.7165,1.7161,1.7162,681500000.0
2006-07-06 01:10:00,1.7161,1.7164,1.716,1.7162,681500000.0
2006-07-06 01:15:00,1.7158,1.7162,1.7158,1.7159,681500000.0
2006-07-06 01:20:00,1.716,1.7162,1.7156,1.716,681500000.0
2006-07-06 01:25:00,1.7161,1.7164,1.716,1.7164,681500000.0
2006-07-06 01:30:00,1.7163,1.7169,1.7161,1.7166,681500000.0
2006-07-06 01:35:00,1.7165,1.7168,1.7164,1.7167,681500000.0
2006-07-06 01:40:00,1.7169,1.717,1.7163,1.7164,681500000.0
2006-07-06 01:45:00,1.7162,1.7165,1.7162,1.7162,681500000.0
2006-07-06 01:50:00,1.7163,1.7165,1.7162,1.7165,545200000.0
2006-07-06 01:55:00,1.7164,1.7165,1.7161,1.7162,681500000.0
2006-07-06 02:00:00,1.7164,1.7165,1.7161,1.7162,681500000.0
2006-07-06 02:05:00,1.7161,1.7165,1.7158,1.7158,681500000.0
2006-07-06 02:10:00,1.7159,1.7159,1.7155,1.7158,681500000.0
2006-07-06 02:15:00,1.7159,1.7162,1.7157,1.7161,681500000.0
2006-07-06 02:20:00,1.7159,1.7164,1.7156,1.7158,681500000.0
2006-07-06 02:25:00,1.7157,1.7159,1.7151,1.7158,681500000.0
2006-07-06 02:30:00,1.7157,1.7162,1.7154,1.716,545200000.0
2006-07-06 02:35:00,1.7162,1.7163,1.7158,1.7159,681500000.0
2006-07-06 02:40:00,1.7158,1.716,1.7155,1.7155,681500000.0
2006-07-06 02:45:00,1.7156,1.7158,1.7155,1.7157,681500000.0
2006-07-06 02:50:00,1.7156,1.716,1.7156,1.7159,681500000.0
2006-07-06 02:55:00,1.716,1.716,1.7154,1.7159,681500000.0
2006-07-06 03:00:00,1.7158,1.716,1.7155,1.7159,681500000.0
2006-07-06 03:05:00,1.716,1.7164,1.7158,1.7163,681500000.0
2006-07-06 03:10:00,1.7161,1.7163,1.7158,1.7163,681500000.0
2006-07-06 03:15:00,1.7165,1.7166,1.7161,1.7163,681500000.0
2006-07-06 03:20:00,1.7162,1.7164,1.7161,1.7163,681500000.0
2006-07-06 03:25:00,1.7164,1.7167,1.7163,1.7165,681500000.0
2006-07-06 03:30:00,1.7166,1.7167,1.7165,1.7166,681500000.0
2006-07-06 03:35:00,1.7165,1.717,1.7165,1.7167,681500000.0
2006-07-06 03:40:00,1.7166,1.7168,1.7164,1.7167,681500000.0
2006-07-06 03:45:00,1.7166,1.7168,1.7164,1.7164,681500000.0
2006-07-06 03:50:00,1.7167,1.7167,1.7162,1.7164,681500000.0
2006-07-06 03:55:00,1.7163,1.7165,1.7159,1.7165,681500000.0
2006-07-06 04:00:00,1.7167,1.717,1.7165,1.7165,681500000.0
2006-07-06 04:05:00,1.7166,1.7169,1.7165,1.7167,681500000.0
2006-07-06 04:10:00,1.7166,1.7171,1.7163,1.7163,545200000.0
2006-07-06 04:15:00,1.7162,1.7163,1.7158,1.7158,681500000.0
2006-07-06 04:20:00,1.7159,1.716,1.7156,1.7157,545200000.0
2006-07-06 04:25:00,1.7159,1.7159,1.7156,1.7157,545200000.0
2006-07-06 04:30:00,1.7158,1.716,1.7156,1.7159,681500000.0
2006-07-06 04:35:00,1.7161,1.7161,1.7159,1.7161,681500000.0
2006-07-06 04:40:00,1.7162,1.7162,1.7156,1.7158,681500000.0
2006-07-06 04:45:00,1.7159,1.7163,1.7158,1.7163,681500000.0
2006-07-06 04:50:00,1.7162,1.7162,1.7159,1.7159,545200000.0
2006-07-06 04:55:00,1.7155,1.7162,1.7155,1.7161,681500000.0
2006-07-06 05:00:00,1.7162,1.7162,1.7158,1.7159,681500000.0
2006-07-06 05:05:00,1.716,1.716,1.7158,1.7159,681500000.0
2006-07-06 05:10:00,1.7157,1.7162,1.7157,1.716,681500000.0
2006-07-06 05:15:00,1.7157,1.716,1.7156,1.7159,545200000.0
2006-07-06 05:20:00,1.716,1.7161,1.7154,1.7154,681500000.0
2006-07-06 05:25:00,1.7156,1.7159,1.7156,1.7157,545200000.0
2006-07-06 05:30:00,1.7156,1.7158,1.7154,1.7157,681500000.0
2006-07-06 05:35:00,1.7158,1.7158,1.7154,1.7155,681500000.0
2006-07-06 05:40:00,1.7156,1.7156,1.7153,1.7154,545200000.0
2006-07-06 05:45:00,1.7155,1.7159,1.7153,1.7155,681500000.0
2006-07-06 05:50:00,1.7156,1.7157,1.7152,1.7156,681500000.0
2006-07-06 05:55:00,1.7155,1.7159,1.7155,1.7157,681500000.0
2006-07-06 06:00:00,1.7156,1.7157,1.7152,1.7155,681500000.0
2006-07-06 06:05:00,1.7148,1.7157,1.7148,1.7154,545200000.0
2006-07-06 06:10:00,1.7155,1.7156,1.7151,1.7155,681500000.0
2006-07-06 06:15:00,1.7156,1.7156,1.7152,1.7152,545200000.0
2006-07-06 06:20:00,1.7151,1.7153,1.7149,1.7149,681500000.0
2006-07-06 06:25:00,1.7151,1.7153,1.7148,1.7152,681500000.0
2006-07-06 06:30:00,1.7154,1.716,1.7152,1.7158,681500000.0
2006-07-06 06:35:00,1.7157,1.716,1.7156,1.7157,545200000.0
2006-07-06 06:40:00,1.7156,1.7158,1.7148,1.7148,681500000.0
2006-07-06 06:45:00,1.7152,1.7153,1.7151,1.7151,681500000.0
2006-07-06 06:50:00,1.7153,1.7153,1.7149,1.7151,681500000.0
2006-07-06 06:55:00,1.7152,1.7152,1.7149,1.715,681500000.0
2006-07-06 07:00:00,1.7149,1.7155,1.7147,1.7152,545200000.0
2006-07-06 07:05:00,1.7153,1.7153,1.715,1.7152,681500000.0
2006-07-06 07:10:00,1.7151,1.7152,1.7146,1.7152,681500000.0
2006-07-06 07:15:00,1.7151,1.7151,1.7148,1.7149,681500000.0
2006-07-06 07:20:00,1.7151,1.7151,1.7148,1.715,681500000.0
2006-07-06 07:25:00,1.7151,1.7155,1.7149,1.7153,681500000.0
2006-07-06 07:30:00,1.7154,1.7155,1.7151,1.7153,545200000.0
2006-07-06 07:35:00,1.7155,1.7156,1.7151,1.7154,681500000.0
2006-07-06 07:40:00,1.7156,1.7157,1.7152,1.7152,681500000.0
2006-07-06 07:45:00,1.7151,1.7154,1.715,1.7154,545200000.0
2006-07-06 07:50:00,1.7153,1.7153,1.7143,1.7144,681500000.0
2006-07-06 07:55:00,1.7147,1.7152,1.7144,1.7152,681500000.0
2006-07-06 08:00:00,1.7153,1.7159,1.7153,1.7159,681500000.0
2006-07-06 08:05:00,1.7158,1.7159,1.7155,1.7159,681500000.0
2006-07-06 08:10:00,1.716,1.7162,1.7158,1.716,681500000.0
2006-07-06 08:15:00,1.7159,1.7163,1.7159,1.7163,545200000.0
2006-07-06 08:20:00,1.7161,1.7167,1.7161,1.7165,681500000.0
2006-07-06 08:25:00,1.7166,1.7167,1.7164,1.7166,681500000.0
2006-07-06 08:30:00,1.7167,1.7169,1.7164,1.7167,681500000.0
2006-07-06 08:35:00,1.7166,1.7168,1.716,1.716,681500000.0
2006-07-06 08:40:00,1.7161,1.7166,1.7159,1.7159,681500000.0
2006-07-06 08:45:00,1.716,1.7161,1.7153,1.7159,681500000.0
2006-07-06 08:50:00,1.7161,1.7162,1.7157,1.7161,681500000.0
2006-07-06 08:55:00,1.716,1.7161,1.7156,1.716,681500000.0
2006-07-06 09:00:00,1.7161,1.7172,1.7161,1.717,681500000.0
2006-07-06 09:05:00,1.7171,1.7174,1.7169,1.7173,545200000.0
2006-07-06 09:10:00,1.7174,1.7176,1.7164,1.7165,681500000.0
2006-07-06 09:15:00,1.7166,1.7166,1.7158,1.7158,681500000.0
2006-07-06 09:20:00,1.7156,1.717,1.7156,1.7168,681500000.0
2006-07-06 09:25:00,1.7167,1.7173,1.7166,1.7169,545200000.0
2006-07-06 09:30:00,1.717,1.7176,1.717,1.7173,681500000.0
2006-07-06 09:35:00,1.7176,1.7176,1.7168,1.7169,681500000.0
2006-07-06 09:40:00,1.717,1.7175,1.7169,1.7172,681500000.0
2006-07-06 09:45:00,1.7173,1.7175,1.7164,1.7164,681500000.0
2006-07-06 09:50:00,1.7163,1.7165,1.7155,1.716,681500000.0
2006-07-06 09:55:00,1.7159,1.7163,1.7158,1.7162,681500000.0
2006-07-06 10:00:00,1.7161,1.7168,1.716,1.7161,681500000.0
2006-07-06 10:05:00,1.716,1.7161,1.7153,1.7158,681500000.0
2006-07-06 10:10:00,1.7157,1.7163,1.7155,1.7159,681500000.0
2006-07-06 10:15:00,1.7158,1.7163,1.7158,1.716,681500000.0
2006-07-06 10:20:00,1.7158,1.716,1.7155,1.7158,681500000.0
2006-07-06 10:25:00,1.7156,1.7163,1.7156,1.7158,681500000.0
2006-07-06 10:30:00,1.7159,1.7159,1.7152,1.7152,681500000.0
2006-07-06 10:35:00,1.7153,1.7157,1.7152,1.7154,681500000.0
2006-07-06 10:40:00,1.7155,1.7159,1.7155,1.7159,681500000.0
2006-07-06 10:45:00,1.7161,1.7161,1.7156,1.7159,681500000.0
2006-07-06 10:50:00,1.7158,1.716,1.7156,1.7157,681500000.0
2006-07-06 10:55:00,1.716,1.7166,1.7158,1.7166,681500000.0
2006-07-06 11:00:00,1.7165,1.7165,1.7161,1.7164,681500000.0
2006-07-06 11:05:00,1.7163,1.7165,1.716,1.7162,681500000.0
2006-07-06 11:10:00,1.7163,1.7163,1.7154,1.7157,681500000.0
2006-07-06 11:15:00,1.7156,1.7156,1.7151,1.7156,681500000.0
2006-07-06 11:20:00,1.7155,1.7155,1.715,1.7153,681500000.0
2006-07-06 11:25:00,1.7152,1.7153,1.7145,1.7149,681500000.0
2006-07-06 11:30:00,1.7148,1.7151,1.7144,1.715,681500000.0
2006-07-06 11:35:00,1.7151,1.7153,1.715,1.7152,681500000.0
2006-07-06 11:40:00,1.7155,1.7156,1.7152,1.7154,681500000.0
2006-07-06 11:45:00,1.7158,1.7164,1.7154,1.7162,681500000.0
2006-07-06 11:50:00,1.7161,1.7161,1.7153,1.7155,681500000.0
2006-07-06 11:55:00,1.7156,1.7162,1.7154,1.7157,681500000.0
2006-07-06 12:00:00,1.7156,1.7159,1.7155,1.7157,681500000.0
2006-07-06 12:05:00,1.7158,1.7162,1.7155,1.7158,681500000.0
2006-07-06 12:10:00,1.7157,1.7159,1.7154,1.7154,681500000.0
2006-07-06 12:15:00,1.7153,1.7156,1.7152,1.7155,681500000.0
2006-07-06 12:20:00,1.7154,1.7162,1.7153,1.716,681500000.0
2006-07-06 12:25:00,1.7161,1.7162,1.7158,1.716,681500000.0
2006-07-06 12:30:00,1.7159,1.7164,1.7159,1.7161,545200000.0
2006-07-06 12:35:00,1.716,1.7165,1.7159,1.7164,681500000.0
2006-07-06 12:40:00,1.7163,1.7164,1.7151,1.7154,681500000.0
2006-07-06 12:45:00,1.7153,1.7158,1.7152,1.7154,681500000.0
2006-07-06 12:50:00,1.7153,1.7155,1.715,1.7151,545200000.0
2006-07-06 12:55:00,1.7154,1.7164,1.7154,1.7164,545200000.0
2006-07-06 13:00:00,1.7165,1.7165,1.7162,1.7164,681500000.0
2006-07-06 13:05:00,1.7163,1.7165,1.7159,1.7163,681500000.0
2006-07-06 13:10:00,1.7167,1.7167,1.7155,1.7157,681500000.0
2006-07-06 13:15:00,1.7155,1.716,1.7151,1.7151,681500000.0
2006-07-06 13:20:00,1.7152,1.7157,1.7151,1.7154,681500000.0
2006-07-06 13:25:00,1.7155,1.7158,1.7152,1.7156,681500000.0
2006-07-06 13:30:00,1.7155,1.7163,1.7155,1.7161,681500000.0
2006-07-06 13:35:00,1.716,1.7165,1.7159,1.7163,681500000.0
2006-07-06 13:40:00,1.7162,1.7169,1.7162,1.7168,408900000.0
2006-07-06 13:45:00,1.7171,1.7171,1.715,1.7154,681500000.0
2006-07-06 13:50:00,1.7155,1.7162,1.7154,1.7158,681500000.0
2006-07-06 13:55:00,1.716,1.716,1.7154,1.7157,681500000.0
2006-07-06 14:00:00,1.7158,1.7159,1.7154,1.7154,545200000.0
2006-07-06 14:05:00,1.7153,1.7154,1.7146,1.7146,681500000.0
2006-07-06 14:10:00,1.7147,1.715,1.7145,1.7149,681500000.0
2006-07-06 14:15:00,1.7154,1.7158,1.715,1.7156,681500000.0
2006-07-06 14:20:00,1.7155,1.7162,1.7154,1.7157,681500000.0
2006-07-06 14:25:00,1.7158,1.7168,1.7155,1.7168,681500000.0
2006-07-06 14:30:00,1.7167,1.7196,1.7166,1.7193,681500000.0
2006-07-06 14:35:00,1.7194,1.7199,1.7176,1.7179,681500000.0
2006-07-06 14:40:00,1.7178,1.7185,1.7176,1.7182,681500000.0
2006-07-06 14:45:00,1.7184,1.7193,1.7182,1.7182,681500000.0
2006-07-06 14:50:00,1.718,1.7186,1.7174,1.7174,681500000.0
2006-07-06 14:55:00,1.7176,1.7184,1.7173,1.7173,681500000.0
2006-07-06 15:00:00,1.7172,1.7172,1.716,1.7166,681500000.0
2006-07-06 15:05:00,1.7165,1.7165,1.7145,1.7149,681500000.0
2006-07-06 15:10:00,1.7151,1.7152,1.7145,1.7152,681500000.0
2006-07-06 15:15:00,1.7151,1.7151,1.7141,1.7141,681500000.0
2006-07-06 15:20:00,1.7142,1.7152,1.7138,1.715,681500000.0
2006-07-06 15:25:00,1.7149,1.7162,1.7146,1.716,681500000.0
2006-07-06 15:30:00,1.7159,1.7159,1.7145,1.7145,681500000.0
2006-07-06 15:35:00,1.7147,1.715,1.7142,1.7143,681500000.0
2006-07-06 15:40:00,1.7142,1.7146,1.7141,1.7143,681500000.0
2006-07-06 15:45:00,1.7144,1.7145,1.7137,1.7145,681500000.0
2006-07-06 15:50:00,1.7147,1.7147,1.7137,1.7141,545200000.0
2006-07-06 15:55:00,1.7142,1.7149,1.7139,1.7149,681500000.0
2006-07-06 16:00:00,1.7153,1.7157,1.7146,1.7155,681500000.0
2006-07-06 16:05:00,1.7154,1.7154,1.7149,1.7153,681500000.0
2006-07-06 16:10:00,1.7155,1.7161,1.7151,1.7154,681500000.0
2006-07-06 16:15:00,1.7153,1.7153,1.7141,1.7145,681500000.0
2006-07-06 16:20:00,1.7144,1.7151,1.7143,1.7147,681500000.0
2006-07-06 16:40:00,1.7107,1.7108,1.7104,1.7108,136300000.0
2006-07-06 16:45:00,1.7109,1.7115,1.7109,1.7115,681500000.0
2006-07-06 16:50:00,1.7113,1.7118,1.7105,1.7107,681500000.0
2006-07-06 16:55:00,1.7106,1.7107,1.71,1.71,681500000.0
2006-07-06 17:00:00,1.7099,1.7106,1.7097,1.7103,681500000.0
2006-07-06 17:05:00,1.7102,1.7103,1.708,1.7088,681500000.0
2006-07-06 17:10:00,1.7087,1.7094,1.7084,1.7086,681500000.0
2006-07-06 17:15:00,1.7085,1.7087,1.7075,1.7075,681500000.0
2006-07-06 17:20:00,1.7076,1.7083,1.7076,1.7081,681500000.0
2006-07-06 17:25:00,1.7085,1.7088,1.7082,1.7087,681500000.0
2006-07-06 17:30:00,1.7086,1.7091,1.7086,1.7088,681500000.0
2006-07-06 17:35:00,1.7089,1.7093,1.7088,1.7088,681500000.0
2006-07-06 17:40:00,1.7091,1.7091,1.7085,1.7085,681500000.0
2006-07-06 17:45:00,1.7086,1.7093,1.7085,1.7092,681500000.0
2006-07-06 17:50:00,1.7091,1.7099,1.709,1.7099,681500000.0
2006-07-06 17:55:00,1.7098,1.71,1.7092,1.7097,681500000.0
2006-07-06 18:00:00,1.7098,1.7101,1.7094,1.7097,681500000.0
2006-07-06 18:05:00,1.7096,1.7103,1.7096,1.7101,681500000.0
2006-07-06 18:10:00,1.71,1.7104,1.7097,1.7101,681500000.0
2006-07-06 18:15:00,1.7102,1.7102,1.7099,1.71,681500000.0
2006-07-06 18:20:00,1.7103,1.7103,1.7096,1.7096,681500000.0
2006-07-06 18:25:00,1.7097,1.7098,1.7094,1.7098,681500000.0
2006-07-06 18:30:00,1.7097,1.71,1.7092,1.7099,681500000.0
2006-07-06 18:35:00,1.71,1.7107,1.7098,1.7106,545200000.0
2006-07-06 18:40:00,1.7105,1.7107,1.7103,1.7107,681500000.0
2006-07-06 18:45:00,1.7109,1.7109,1.7104,1.7104,681500000.0
2006-07-06 18:50:00,1.7098,1.711,1.7098,1.7107,545200000.0
2006-07-06 18:55:00,1.7108,1.711,1.7105,1.7106,681500000.0
2006-07-06 19:00:00,1.7108,1.7108,1.7099,1.7101,681500000.0
2006-07-06 19:05:00,1.71,1.7106,1.7099,1.7106,681500000.0
2006-07-06 19:10:00,1.7107,1.7112,1.7107,1.7111,681500000.0
2006-07-06 19:15:00,1.711,1.7125,1.711,1.7123,681500000.0
2006-07-06 19:20:00,1.7122,1.7124,1.7119,1.7121,681500000.0
2006-07-06 19:25:00,1.712,1.712,1.7117,1.7119,681500000.0
2006-07-06 19:30:00,1.712,1.7122,1.7118,1.7119,681500000.0
2006-07-06 19:35:00,1.7121,1.7122,1.712,1.7121,681500000.0
2006-07-06 19:40:00,1.712,1.7122,1.712,1.7121,681500000.0
2006-07-06 19:45:00,1.712,1.7121,1.7115,1.7116,681500000.0
2006-07-06 19:50:00,1.7115,1.7118,1.7115,1.7117,545200000.0
2006-07-06 19:55:00,1.7118,1.712,1.7116,1.7117,681500000.0
2006-07-06 20:00:00,1.7119,1.7121,1.7109,1.7109,545200000.0
2006-07-06 20:05:00,1.7106,1.7112,1.7103,1.7111,681500000.0
2006-07-06 20:10:00,1.7115,1.712,1.7112,1.7115,681500000.0
2006-07-06 20:15:00,1.7114,1.7116,1.711,1.711,545200000.0
2006-07-06 20:20:00,1.7109,1.7112,1.7108,1.7108,681500000.0
2006-07-06 20:25:00,1.7107,1.7108,1.7101,1.7105,681500000.0
2006-07-06 20:30:00,1.7106,1.7106,1.7102,1.7105,681500000.0
2006-07-06 20:35:00,1.7104,1.7111,1.7104,1.7109,681500000.0
2006-07-06 20:40:00,1.7108,1.711,1.7108,1.7109,681500000.0
2006-07-06 20:45:00,1.7111,1.7113,1.7109,1.7109,681500000.0
2006-07-06 20:50:00,1.7111,1.7114,1.7109,1.7112,681500000.0
2006-07-06 20:55:00,1.7111,1.7114,1.7111,1.7113,681500000.0
2006-07-06 21:00:00,1.7115,1.7116,1.7112,1.7114,681500000.0
2006-07-06 21:05:00,1.7115,1.7117,1.7113,1.7114,681500000.0
2006-07-06 21:10:00,1.7115,1.7116,1.7114,1.7114,681500000.0
2006-07-06 21:15:00,1.7115,1.7124,1.7115,1.7124,681500000.0
2006-07-06 21:20:00,1.7125,1.7126,1.7123,1.7125,681500000.0
2006-07-06 21:25:00,1.7124,1.7126,1.7121,1.7125,545200000.0
2006-07-06 21:30:00,1.7124,1.7124,1.712,1.712,681500000.0
2006-07-06 21:35:00,1.7121,1.7125,1.7121,1.7123,681500000.0
2006-07-06 21:40:00,1.7127,1.7127,1.7124,1.7126,681500000.0
2006-07-06 21:45:00,1.7122,1.7127,1.7122,1.7125,408900000.0
2006-07-06 21:50:00,1.7124,1.7127,1.7122,1.7124,545200000.0
2006-07-06 21:55:00,1.7126,1.7128,1.7123,1.7125,681500000.0
2006-07-06 22:00:00,1.7126,1.7127,1.7124,1.7125,408900000.0
2006-07-06 22:05:00,1.7126,1.7126,1.7123,1.7123,681500000.0
2006-07-06 22:10:00,1.712,1.7122,1.7114,1.7115,681500000.0
2006-07-06 22:15:00,1.7114,1.7115,1.7112,1.7114,681500000.0
2006-07-06 22:20:00,1.7113,1.7116,1.7113,1.7116,681500000.0
2006-07-06 22:25:00,1.7115,1.7117,1.7114,1.7114,681500000.0
2006-07-06 22:30:00,1.7113,1.7118,1.7113,1.7117,681500000.0
2006-07-06 22:35:00,1.7118,1.7121,1.7118,1.712,545200000.0
2006-07-06 22:40:00,1.7119,1.7125,1.7118,1.7125,681500000.0
2006-07-06 22:45:00,1.7124,1.7126,1.7122,1.7125,681500000.0
2006-07-06 22:50:00,1.7124,1.7126,1.7123,1.7124,681500000.0
2006-07-06 22:55:00,1.7123,1.7123,1.7118,1.7118,681500000.0
2006-07-06 23:00:00,1.7117,1.7117,1.7114,1.7115,545200000.0
2006-07-06 23:05:00,1.7116,1.7121,1.7114,1.7117,681500000.0
2006-07-06 23:10:00,1.7116,1.7116,1.7112,1.7114,681500000.0
2006-07-06 23:15:00,1.7113,1.7114,1.7109,1.7112,681500000.0
2006-07-06 23:20:00,1.7106,1.7116,1.7106,1.7115,681500000.0
2006-07-06 23:25:00,1.7114,1.7118,1.7112,1.7112,545200000.0
2006-07-06 23:30:00,1.7115,1.7124,1.7113,1.7124,681500000.0
2006-07-06 23:35:00,1.7125,1.7127,1.7124,1.7125,681500000.0
2006-07-06 23:40:00,1.7123,1.7126,1.7123,1.7125,545200000.0
2006-07-06 23:45:00,1.7128,1.7128,1.7121,1.7121,545200000.0
2006-07-06 23:50:00,1.7119,1.7121,1.7119,1.7119,545200000.0
2006-07-06 23:55:00,1.7118,1.7118,1.7108,1.7109,681500000.0
2006-07-07 00:00:00,1.7108,1.7111,1.7106,1.7111,681500000.0
2006-07-07 00:05:00,1.7109,1.7113,1.7106,1.7109,545200000.0
2006-07-07 00:10:00,1.7111,1.7111,1.7108,1.7111,681500000.0
2006-07-07 00:15:00,1.7115,1.712,1.7114,1.7115,681500000.0
2006-07-07 00:20:00,1.7117,1.7124,1.7116,1.7121,681500000.0
2006-07-07 00:25:00,1.712,1.7123,1.7111,1.7114,681500000.0
2006-07-07 00:30:00,1.7115,1.7115,1.7111,1.7114,681500000.0
2006-07-07 00:35:00,1.7115,1.7125,1.7115,1.7124,681500000.0
2006-07-07 00:40:00,1.7123,1.7125,1.7123,1.7125,681500000.0
2006-07-07 00:45:00,1.7128,1.7128,1.7123,1.7124,681500000.0
2006-07-07 00:50:00,1.7125,1.7125,1.7121,1.7123,681500000.0
2006-07-07 00:55:00,1.7122,1.7126,1.7122,1.7126,681500000.0
2006-07-07 01:00:00,1.7125,1.7129,1.7125,1.7126,681500000.0
2006-07-07 01:05:00,1.713,1.713,1.7119,1.7121,681500000.0
2006-07-07 01:10:00,1.7123,1.7125,1.712,1.7122,681500000.0
2006-07-07 01:15:00,1.7123,1.7124,1.7118,1.712,681500000.0
2006-07-07 01:20:00,1.7118,1.712,1.7116,1.7116,545200000.0
2006-07-07 01:25:00,1.7118,1.7118,1.7109,1.7113,681500000.0
2006-07-07 01:30:00,1.7112,1.7114,1.7111,1.7113,681500000.0
2006-07-07 01:35:00,1.7114,1.7118,1.7112,1.7117,681500000.0
2006-07-07 01:40:00,1.7119,1.712,1.7112,1.7112,681500000.0
2006-07-07 01:45:00,1.7113,1.712,1.7112,1.7119,681500000.0
2006-07-07 01:50:00,1.7118,1.712,1.7114,1.7116,681500000.0
2006-07-07 01:55:00,1.7117,1.712,1.7116,1.7117,681500000.0
2006-07-07 02:00:00,1.712,1.7123,1.7118,1.7123,681500000.0
2006-07-07 02:05:00,1.7122,1.7127,1.7121,1.7125,681500000.0
2006-07-07 02:10:00,1.7126,1.7128,1.7125,1.7125,681500000.0
2006-07-07 02:15:00,1.7126,1.7129,1.7125,1.7128,681500000.0
2006-07-07 02:20:00,1.7126,1.7127,1.7125,1.7127,681500000.0
2006-07-07 02:25:00,1.7126,1.7127,1.7118,1.7122,681500000.0
2006-07-07 02:30:00,1.7121,1.7129,1.7121,1.7129,681500000.0
2006-07-07 02:35:00,1.7128,1.7128,1.712,1.7122,681500000.0
2006-07-07 02:40:00,1.7121,1.7123,1.7118,1.712,681500000.0
2006-07-07 02:45:00,1.7117,1.7119,1.7115,1.7118,681500000.0
2006-07-07 02:50:00,1.7117,1.7119,1.7111,1.7119,681500000.0
2006-07-07 02:55:00,1.7118,1.7118,1.711,1.7111,681500000.0
2006-07-07 03:00:00,1.7112,1.7116,1.7111,1.7113,681500000.0
2006-07-07 03:05:00,1.7114,1.7116,1.711,1.7112,681500000.0
2006-07-07 03:10:00,1.7111,1.7115,1.7111,1.7113,681500000.0
2006-07-07 03:15:00,1.7114,1.7114,1.7108,1.7111,681500000.0
2006-07-07 03:20:00,1.7112,1.7113,1.7111,1.7112,408900000.0
2006-07-07 03:25:00,1.7111,1.7114,1.711,1.7114,681500000.0
2006-07-07 03:30:00,1.7113,1.7118,1.7109,1.7118,681500000.0
2006-07-07 03:35:00,1.7116,1.7118,1.7113,1.7115,681500000.0
2006-07-07 03:40:00,1.7114,1.7116,1.7112,1.7114,545200000.0
2006-07-07 03:45:00,1.7115,1.7116,1.7111,1.7111,545200000.0
2006-07-07 03:50:00,1.7109,1.7112,1.7109,1.7111,681500000.0
2006-07-07 03:55:00,1.7112,1.7115,1.7107,1.7111,681500000.0
2006-07-07 04:00:00,1.711,1.7111,1.7108,1.711,681500000.0
2006-07-07 04:05:00,1.7108,1.7109,1.7104,1.7105,681500000.0
2006-07-07 04:10:00,1.7106,1.711,1.7102,1.7107,681500000.0
2006-07-07 04:15:00,1.7106,1.7116,1.7106,1.7114,681500000.0
2006-07-07 04:20:00,1.7113,1.7116,1.7113,1.7113,681500000.0
2006-07-07 04:25:00,1.7115,1.7115,1.7114,1.7115,545200000.0
2006-07-07 04:30:00,1.7114,1.7115,1.7112,1.7113,681500000.0
2006-07-07 04:35:00,1.7112,1.7119,1.7112,1.7118,681500000.0
2006-07-07 04:40:00,1.7117,1.7123,1.7117,1.7118,681500000.0
2006-07-07 04:45:00,1.7119,1.7121,1.7116,1.7116,681500000.0
2006-07-07 04:50:00,1.7118,1.7119,1.7118,1.7118,681500000.0
2006-07-07 04:55:00,1.7119,1.7124,1.7118,1.7121,681500000.0
2006-07-07 05:00:00,1.7119,1.712,1.7113,1.7113,681500000.0
2006-07-07 05:05:00,1.7115,1.7117,1.7114,1.7114,681500000.0
2006-07-07 05:10:00,1.7115,1.7119,1.7114,1.7119,681500000.0
2006-07-07 05:15:00,1.7117,1.7118,1.7115,1.7118,681500000.0
2006-07-07 05:20:00,1.7117,1.7117,1.7114,1.7116,681500000.0
2006-07-07 05:25:00,1.7118,1.7119,1.7111,1.7111,681500000.0
2006-07-07 05:30:00,1.7112,1.7113,1.7109,1.7111,681500000.0
2006-07-07 05:35:00,1.7115,1.7116,1.7112,1.7113,681500000.0
2006-07-07 05:40:00,1.7114,1.7118,1.7112,1.7116,681500000.0
2006-07-07 05:45:00,1.7115,1.7125,1.7115,1.7124,681500000.0
2006-07-07 05:50:00,1.7125,1.7125,1.712,1.712,681500000.0
2006-07-07 05:55:00,1.7121,1.7124,1.7118,1.7118,681500000.0
2006-07-07 06:00:00,1.712,1.7122,1.7117,1.7118,681500000.0
2006-07-07 06:05:00,1.7119,1.712,1.7113,1.7114,681500000.0
2006-07-07 06:10:00,1.7115,1.7117,1.7114,1.7116,681500000.0
2006-07-07 06:15:00,1.7115,1.7123,1.7115,1.7122,681500000.0
2006-07-07 06:20:00,1.7123,1.7123,1.7115,1.7116,681500000.0
2006-07-07 06:25:00,1.7117,1.7118,1.7114,1.7118,681500000.0
2006-07-07 06:30:00,1.7116,1.7122,1.7116,1.7121,681500000.0
2006-07-07 06:35:00,1.7124,1.7124,1.712,1.712,681500000.0
2006-07-07 06:40:00,1.7121,1.7123,1.7118,1.7122,681500000.0
2006-07-07 06:45:00,1.7121,1.7122,1.7117,1.7118,681500000.0
2006-07-07 06:50:00,1.7117,1.7119,1.7115,1.7119,681500000.0
2006-07-07 06:55:00,1.7118,1.7123,1.7115,1.7122,545200000.0
2006-07-07 07:00:00,1.7124,1.7124,1.7118,1.7118,681500000.0
2006-07-07 07:05:00,1.7117,1.712,1.7115,1.712,681500000.0
2006-07-07 07:10:00,1.7119,1.712,1.7116,1.7117,545200000.0
2006-07-07 07:15:00,1.7118,1.7119,1.7116,1.7119,681500000.0
2006-07-07 07:20:00,1.7118,1.712,1.7115,1.7118,545200000.0
2006-07-07 07:25:00,1.7117,1.7118,1.7115,1.7116,681500000.0
2006-07-07 07:30:00,1.7119,1.7119,1.7114,1.7115,545200000.0
2006-07-07 07:35:00,1.7116,1.7116,1.7113,1.7116,681500000.0
2006-07-07 07:40:00,1.7117,1.7117,1.7109,1.711,681500000.0
2006-07-07 07:45:00,1.7109,1.7111,1.7107,1.7108,681500000.0
2006-07-07 07:50:00,1.7109,1.7111,1.7107,1.711,681500000.0
2006-07-07 07:55:00,1.7109,1.711,1.7099,1.71,545200000.0
2006-07-07 08:00:00,1.7099,1.7104,1.7096,1.7101,681500000.0
2006-07-07 08:05:00,1.71,1.7107,1.7099,1.7105,681500000.0
2006-07-07 08:10:00,1.7108,1.7112,1.7103,1.7106,681500000.0
2006-07-07 08:15:00,1.7104,1.7108,1.7103,1.7104,681500000.0
2006-07-07 08:20:00,1.7107,1.7108,1.7105,1.7106,681500000.0
2006-07-07 08:25:00,1.7105,1.7107,1.7101,1.7102,681500000.0
2006-07-07 08:30:00,1.7103,1.7103,1.7094,1.7095,681500000.0
2006-07-07 08:35:00,1.7096,1.7099,1.7095,1.7097,681500000.0
2006-07-07 08:40:00,1.7098,1.7099,1.7094,1.7095,681500000.0
2006-07-07 08:45:00,1.7097,1.71,1.7095,1.7095,681500000.0
2006-07-07 08:50:00,1.7096,1.7096,1.708,1.708,681500000.0
2006-07-07 08:55:00,1.7082,1.7083,1.7076,1.7077,681500000.0
2006-07-07 09:00:00,1.7076,1.7087,1.7067,1.7086,681500000.0
2006-07-07 09:05:00,1.7085,1.7086,1.7081,1.7083,681500000.0
2006-07-07 09:10:00,1.7082,1.7095,1.7082,1.7095,681500000.0
2006-07-07 09:15:00,1.7094,1.7094,1.7091,1.7093,681500000.0
2006-07-07 09:20:00,1.7096,1.7101,1.7092,1.7092,681500000.0
2006-07-07 09:25:00,1.7093,1.7094,1.7088,1.7093,681500000.0
2006-07-07 09:30:00,1.7094,1.7094,1.7086,1.709,681500000.0
2006-07-07 09:35:00,1.7088,1.709,1.7083,1.7083,681500000.0
2006-07-07 09:40:00,1.7081,1.7087,1.7076,1.708,681500000.0
2006-07-07 09:45:00,1.7081,1.7088,1.7079,1.7086,681500000.0
2006-07-07 09:50:00,1.7085,1.7088,1.7083,1.7084,681500000.0
2006-07-07 09:55:00,1.7083,1.7092,1.7083,1.7089,681500000.0
2006-07-07 10:00:00,1.7088,1.7088,1.7083,1.7084,681500000.0
2006-07-07 10:05:00,1.7085,1.7087,1.7076,1.7076,681500000.0
2006-07-07 10:10:00,1.7079,1.7089,1.7078,1.7088,681500000.0
2006-07-07 10:15:00,1.7087,1.7089,1.7084,1.7084,681500000.0
2006-07-07 10:20:00,1.7085,1.7087,1.7084,1.7087,545200000.0
2006-07-07 10:25:00,1.7086,1.7088,1.7083,1.7083,681500000.0
2006-07-07 10:30:00,1.7084,1.7087,1.7082,1.7086,545200000.0
2006-07-07 10:35:00,1.7085,1.7088,1.7081,1.7082,681500000.0
2006-07-07 10:40:00,1.7083,1.7085,1.7081,1.7082,681500000.0
2006-07-07 10:45:00,1.7083,1.7088,1.7081,1.7086,681500000.0
2006-07-07 10:50:00,1.7087,1.7088,1.7078,1.7079,681500000.0
2006-07-07 10:55:00,1.7081,1.7084,1.7079,1.7079,681500000.0
2006-07-07 11:00:00,1.708,1.708,1.7076,1.7076,545200000.0
2006-07-07 11:05:00,1.7077,1.7079,1.7069,1.7076,681500000.0
2006-07-07 11:10:00,1.7077,1.7079,1.7075,1.7077,681500000.0
2006-07-07 11:15:00,1.7078,1.7082,1.7078,1.7079,681500000.0
2006-07-07 11:20:00,1.7077,1.7082,1.7077,1.7078,681500000.0
2006-07-07 11:25:00,1.7079,1.708,1.7077,1.7079,681500000.0
2006-07-07 11:30:00,1.7081,1.7086,1.7079,1.7082,681500000.0
2006-07-07 11:35:00,1.7084,1.7094,1.7081,1.7083,681500000.0
2006-07-07 11:40:00,1.7082,1.7083,1.707,1.7076,681500000.0
2006-07-07 11:45:00,1.7078,1.7079,1.7074,1.7074,681500000.0
2006-07-07 11:50:00,1.7075,1.7083,1.7075,1.7082,681500000.0
2006-07-07 11:55:00,1.7083,1.7087,1.7081,1.7082,681500000.0
2006-07-07 12:00:00,1.708,1.7082,1.7078,1.7079,681500000.0
2006-07-07 12:05:00,1.708,1.7082,1.7077,1.7079,681500000.0
2006-07-07 12:10:00,1.7081,1.7082,1.7076,1.708,681500000.0
2006-07-07 12:15:00,1.7078,1.7083,1.7076,1.7081,681500000.0
2006-07-07 12:20:00,1.708,1.7086,1.7079,1.7082,681500000.0
2006-07-07 12:25:00,1.7083,1.7086,1.7082,1.7084,681500000.0
2006-07-07 12:30:00,1.7085,1.7086,1.7083,1.7084,545200000.0
2006-07-07 12:35:00,1.7086,1.7087,1.7084,1.7085,681500000.0
2006-07-07 12:40:00,1.7083,1.7087,1.7083,1.7086,545200000.0
2006-07-07 12:45:00,1.7087,1.7088,1.7084,1.7084,681500000.0
2006-07-07 12:50:00,1.7086,1.7089,1.7084,1.7087,545200000.0
2006-07-07 12:55:00,1.7085,1.7087,1.7078,1.7084,681500000.0
2006-07-07 13:00:00,1.7083,1.7094,1.7083,1.7088,681500000.0
2006-07-07 13:05:00,1.7092,1.7095,1.7086,1.7094,681500000.0
2006-07-07 13:10:00,1.7096,1.71,1.7092,1.7097,681500000.0
2006-07-07 13:15:00,1.7099,1.7103,1.7094,1.7101,681500000.0
2006-07-07 13:20:00,1.7099,1.7105,1.7098,1.7104,681500000.0
2006-07-07 13:25:00,1.7102,1.7103,1.7087,1.7087,681500000.0
2006-07-07 13:30:00,1.7089,1.709,1.7082,1.7083,681500000.0
2006-07-07 13:35:00,1.7084,1.7084,1.7075,1.7075,681500000.0
2006-07-07 13:40:00,1.708,1.7084,1.7078,1.7083,681500000.0
2006-07-07 13:45:00,1.7082,1.7084,1.708,1.708,681500000.0
2006-07-07 13:50:00,1.7081,1.7082,1.7073,1.7074,681500000.0
2006-07-07 13:55:00,1.7078,1.708,1.7075,1.7078,681500000.0
2006-07-07 14:00:00,1.7077,1.708,1.7073,1.7078,681500000.0
2006-07-07 14:05:00,1.7079,1.7091,1.7078,1.7089,681500000.0
2006-07-07 14:10:00,1.7093,1.7093,1.7088,1.709,681500000.0
2006-07-07 14:15:00,1.7088,1.7093,1.7078,1.7079,681500000.0
2006-07-07 14:20:00,1.7082,1.7096,1.7082,1.7093,681500000.0
2006-07-07 14:25:00,1.7095,1.7095,1.7076,1.7082,681500000.0
2006-07-07 14:30:00,1.7083,1.7135,1.7083,1.7103,681500000.0
2006-07-07 14:35:00,1.7102,1.7112,1.708,1.708,681500000.0
2006-07-07 14:40:00,1.7079,1.7089,1.7071,1.7088,681500000.0
2006-07-07 14:45:00,1.7087,1.7088,1.7072,1.7077,681500000.0
2006-07-07 14:50:00,1.7076,1.7087,1.7068,1.7078,681500000.0
2006-07-07 14:55:00,1.7079,1.7083,1.7062,1.7065,681500000.0
2006-07-07 15:00:00,1.7071,1.7077,1.7068,1.7071,681500000.0
2006-07-07 15:05:00,1.707,1.7077,1.7067,1.7077,681500000.0
2006-07-07 15:10:00,1.7076,1.7077,1.7067,1.7073,681500000.0
2006-07-07 15:15:00,1.7072,1.7072,1.706,1.7072,681500000.0
2006-07-07 15:20:00,1.7074,1.7075,1.7066,1.7068,681500000.0
2006-07-07 15:25:00,1.7069,1.7084,1.7069,1.7082,681500000.0
2006-07-07 15:30:00,1.7081,1.7082,1.7073,1.7076,681500000.0
2006-07-07 15:35:00,1.7074,1.7079,1.7073,1.7077,681500000.0
2006-07-07 15:40:00,1.7078,1.7081,1.7075,1.708,681500000.0
2006-07-07 15:45:00,1.7079,1.7082,1.7069,1.7069,681500000.0
2006-07-07 15:50:00,1.7074,1.7079,1.7072,1.7078,681500000.0
2006-07-07 15:55:00,1.7077,1.7078,1.7072,1.7075,681500000.0
2006-07-07 16:00:00,1.7077,1.7083,1.7075,1.7079,681500000.0
2006-07-07 16:05:00,1.7078,1.7078,1.7065,1.7065,681500000.0
2006-07-07 16:10:00,1.7069,1.7072,1.7067,1.7071,681500000.0
2006-07-07 16:15:00,1.7072,1.7072,1.7063,1.7063,681500000.0
2006-07-07 16:20:00,1.7066,1.7067,1.7061,1.7064,681500000.0
2006-07-07 16:25:00,1.7065,1.7067,1.7049,1.7052,681500000.0
2006-07-07 16:30:00,1.7051,1.7055,1.7039,1.704,681500000.0
2006-07-07 16:35:00,1.7038,1.7048,1.7033,1.7039,681500000.0
2006-07-07 16:40:00,1.704,1.704,1.7033,1.7038,681500000.0
2006-07-07 16:45:00,1.7039,1.7043,1.7036,1.7039,681500000.0
2006-07-07 16:50:00,1.7038,1.7039,1.7032,1.7037,681500000.0
2006-07-07 16:55:00,1.7038,1.7052,1.7038,1.7046,681500000.0
2006-07-07 17:00:00,1.7042,1.7048,1.7041,1.7047,545200000.0
2006-07-07 17:05:00,1.7048,1.7051,1.7046,1.705,681500000.0
2006-07-07 17:10:00,1.7051,1.7057,1.705,1.7054,681500000.0
2006-07-07 17:15:00,1.7053,1.7055,1.7047,1.705,681500000.0
2006-07-07 17:20:00,1.7051,1.7052,1.7044,1.7045,681500000.0
2006-07-07 17:25:00,1.7046,1.705,1.7037,1.705,681500000.0
2006-07-07 17:30:00,1.7051,1.7051,1.7046,1.7047,681500000.0
2006-07-07 17:35:00,1.7048,1.7051,1.7044,1.7051,681500000.0
2006-07-07 17:40:00,1.705,1.7054,1.705,1.7054,681500000.0
2006-07-07 17:45:00,1.7053,1.706,1.705,1.7058,681500000.0
2006-07-07 17:50:00,1.7057,1.7062,1.7054,1.7059,681500000.0
2006-07-07 17:55:00,1.7057,1.7058,1.7051,1.7057,681500000.0
2006-07-07 18:00:00,1.7056,1.7068,1.705,1.7066,681500000.0
2006-07-07 18:05:00,1.7067,1.7069,1.7056,1.7056,681500000.0
2006-07-07 18:10:00,1.7057,1.7057,1.7052,1.7052,681500000.0
2006-07-07 18:15:00,1.7051,1.7054,1.705,1.7052,681500000.0
2006-07-07 18:20:00,1.7053,1.7054,1.705,1.7052,681500000.0
2006-07-07 18:25:00,1.7053,1.7056,1.705,1.7052,681500000.0
2006-07-07 18:30:00,1.7053,1.706,1.7053,1.7057,681500000.0
2006-07-07 18:35:00,1.7056,1.7058,1.7054,1.7058,545200000.0
2006-07-07 18:40:00,1.7057,1.7058,1.7055,1.7057,681500000.0
2006-07-07 18:45:00,1.7056,1.706,1.705,1.7051,545200000.0
2006-07-07 18:50:00,1.7052,1.7052,1.7047,1.7049,681500000.0
2006-07-07 18:55:00,1.7052,1.7057,1.7052,1.7057,681500000.0
2006-07-07 19:00:00,1.7056,1.7056,1.7052,1.7055,681500000.0
2006-07-07 19:05:00,1.7056,1.7058,1.7055,1.7056,545200000.0
2006-07-07 19:10:00,1.7058,1.7058,1.7052,1.7054,681500000.0
2006-07-07 19:15:00,1.7055,1.7061,1.7054,1.7057,681500000.0
2006-07-07 19:20:00,1.7056,1.7057,1.7053,1.7054,681500000.0
2006-07-07 19:25:00,1.7053,1.7054,1.7051,1.7054,545200000.0
2006-07-07 19:30:00,1.7052,1.7052,1.7045,1.7045,681500000.0
2006-07-07 19:35:00,1.7048,1.7052,1.7048,1.705,681500000.0
2006-07-07 19:40:00,1.7052,1.7058,1.7052,1.7055,681500000.0
2006-07-07 19:45:00,1.7056,1.7058,1.7055,1.7057,681500000.0
2006-07-07 19:50:00,1.7059,1.7059,1.7055,1.7057,681500000.0
2006-07-07 19:55:00,1.7058,1.7062,1.7057,1.7059,681500000.0
2006-07-07 20:00:00,1.7058,1.7058,1.7053,1.7056,681500000.0
2006-07-07 20:05:00,1.7054,1.7054,1.7044,1.7047,681500000.0
2006-07-07 20:10:00,1.7046,1.705,1.7043,1.7047,681500000.0
2006-07-07 20:15:00,1.7048,1.7053,1.7045,1.7053,681500000.0
2006-07-07 20:20:00,1.7052,1.7054,1.7046,1.7052,681500000.0
2006-07-07 20:25:00,1.7053,1.7056,1.705,1.7054,681500000.0
2006-07-07 20:30:00,1.7055,1.7056,1.7048,1.7049,681500000.0
2006-07-07 20:35:00,1.705,1.7054,1.7048,1.7052,681500000.0
2006-07-07 20:40:00,1.7051,1.7051,1.7035,1.7037,681500000.0
2006-07-07 20:45:00,1.7038,1.7038,1.7032,1.7032,545200000.0
2006-07-07 20:50:00,1.7033,1.7035,1.7027,1.7027,681500000.0
2006-07-07 20:55:00,1.703,1.704,1.7026,1.7028,681500000.0
2006-07-07 21:00:00,1.7032,1.7035,1.7031,1.7032,681500000.0
2006-07-07 21:05:00,1.7034,1.7036,1.7025,1.7025,681500000.0
2006-07-07 21:10:00,1.7026,1.7029,1.7025,1.7025,681500000.0
2006-07-07 21:15:00,1.7026,1.7027,1.7021,1.7027,681500000.0
2006-07-07 21:20:00,1.7026,1.7027,1.7021,1.7024,681500000.0
2006-07-07 21:25:00,1.7025,1.7028,1.7024,1.7025,545200000.0
2006-07-07 21:30:00,1.7026,1.7027,1.7021,1.7024,681500000.0
2006-07-07 21:35:00,1.7025,1.7025,1.7022,1.7024,545200000.0
2006-07-07 21:40:00,1.7023,1.7032,1.7021,1.7028,681500000.0
2006-07-07 21:45:00,1.703,1.7033,1.7026,1.7029,681500000.0
2006-07-07 21:50:00,1.7028,1.7031,1.7024,1.7031,681500000.0
2006-07-07 21:55:00,1.7032,1.7032,1.7029,1.703,681500000.0
2006-07-07 22:00:00,1.7029,1.7033,1.7023,1.7028,681500000.0
2006-07-07 22:05:00,1.7029,1.7034,1.7025,1.7034,681500000.0
2006-07-07 22:10:00,1.7033,1.7039,1.703,1.7037,681500000.0
2006-07-07 22:15:00,1.7038,1.7045,1.7036,1.7042,681500000.0
2006-07-07 22:20:00,1.7043,1.7043,1.7033,1.7037,681500000.0
2006-07-07 22:25:00,1.7039,1.7041,1.7037,1.704,681500000.0
2006-07-07 22:30:00,1.7039,1.7043,1.7028,1.7033,681500000.0
2006-07-07 22:35:00,1.7037,1.7038,1.7018,1.7022,681500000.0
2006-07-07 22:40:00,1.7023,1.7027,1.7016,1.7016,681500000.0
2006-07-07 22:45:00,1.7017,1.7027,1.7017,1.7025,681500000.0
2006-07-07 22:50:00,1.7024,1.7041,1.7023,1.7035,681500000.0
2006-07-07 22:55:00,1.7036,1.7042,1.7033,1.7042,681500000.0
2006-07-10 00:00:00,1.7041,1.7045,1.7039,1.7042,681500000.0
2006-07-10 00:05:00,1.7041,1.7044,1.704,1.7041,681500000.0
2006-07-10 00:10:00,1.704,1.7041,1.7035,1.7038,545200000.0
2006-07-10 00:15:00,1.7037,1.7041,1.7037,1.7039,681500000.0
2006-07-10 00:20:00,1.7038,1.7042,1.7038,1.7039,681500000.0
2006-07-10 00:25:00,1.7038,1.7042,1.7036,1.704,681500000.0
2006-07-10 00:30:00,1.7039,1.7041,1.7039,1.7039,545200000.0
2006-07-10 00:35:00,1.704,1.7042,1.7039,1.704,681500000.0
2006-07-10 00:40:00,1.7041,1.7044,1.7039,1.7039,681500000.0
2006-07-10 00:45:00,1.7038,1.7042,1.7037,1.7038,681500000.0
2006-07-10 00:50:00,1.7037,1.704,1.7036,1.7038,681500000.0
2006-07-10 00:55:00,1.7037,1.7042,1.7037,1.7042,681500000.0
2006-07-10 01:00:00,1.7041,1.7044,1.704,1.7042,681500000.0
2006-07-10 01:05:00,1.7041,1.705,1.7041,1.705,681500000.0
2006-07-10 01:10:00,1.7051,1.7052,1.7048,1.7051,681500000.0
2006-07-10 01:15:00,1.705,1.705,1.7046,1.7047,408900000.0
2006-07-10 01:20:00,1.7046,1.7048,1.7041,1.7043,681500000.0
2006-07-10 01:25:00,1.7044,1.7046,1.7042,1.7044,681500000.0
2006-07-10 01:30:00,1.7045,1.7048,1.7045,1.7047,681500000.0
2006-07-10 01:35:00,1.7045,1.7052,1.7045,1.7048,681500000.0
2006-07-10 01:40:00,1.7049,1.7049,1.7044,1.7046,681500000.0
2006-07-10 01:45:00,1.7047,1.7048,1.7043,1.7045,681500000.0
2006-07-10 01:50:00,1.7044,1.7044,1.704,1.7043,681500000.0
2006-07-10 01:55:00,1.7042,1.7043,1.7033,1.7036,681500000.0
2006-07-10 02:00:00,1.7037,1.7037,1.7031,1.7032,681500000.0
2006-07-10 02:05:00,1.7031,1.7037,1.703,1.7036,681500000.0
2006-07-10 02:10:00,1.7037,1.7045,1.7032,1.7034,681500000.0
2006-07-10 02:15:00,1.7033,1.7034,1.702,1.7023,681500000.0
2006-07-10 02:20:00,1.7027,1.7028,1.702,1.7024,545200000.0
2006-07-10 02:25:00,1.7023,1.7035,1.7023,1.7032,681500000.0
2006-07-10 02:30:00,1.7033,1.7037,1.7031,1.7035,681500000.0
2006-07-10 02:35:00,1.7037,1.704,1.7036,1.704,681500000.0
2006-07-10 02:40:00,1.7042,1.7044,1.7041,1.7042,681500000.0
2006-07-10 02:45:00,1.7041,1.7041,1.7033,1.7039,681500000.0
2006-07-10 02:50:00,1.704,1.704,1.7032,1.7035,681500000.0
2006-07-10 02:55:00,1.704,1.7041,1.7036,1.704,681500000.0
2006-07-10 03:00:00,1.7039,1.7041,1.7035,1.7035,681500000.0
2006-07-10 03:05:00,1.7037,1.7037,1.703,1.7033,681500000.0
2006-07-10 03:10:00,1.7032,1.7033,1.7022,1.7023,681500000.0
2006-07-10 03:15:00,1.7022,1.7025,1.7021,1.7024,545200000.0
2006-07-10 03:20:00,1.7023,1.7026,1.7022,1.7026,681500000.0
2006-07-10 03:25:00,1.7027,1.703,1.7026,1.703,681500000.0
2006-07-10 03:30:00,1.7029,1.7031,1.7027,1.7029,681500000.0
2006-07-10 03:35:00,1.703,1.703,1.7025,1.7026,681500000.0
2006-07-10 03:40:00,1.7027,1.7029,1.7025,1.7026,681500000.0
2006-07-10 03:45:00,1.7025,1.7032,1.7025,1.703,681500000.0
2006-07-10 03:50:00,1.7031,1.7035,1.7029,1.7035,408900000.0
2006-07-10 03:55:00,1.7036,1.7037,1.7032,1.7036,681500000.0
2006-07-10 04:00:00,1.7035,1.7037,1.7034,1.7035,681500000.0
2006-07-10 04:05:00,1.7037,1.7038,1.7028,1.7029,681500000.0
2006-07-10 04:10:00,1.7028,1.703,1.7025,1.7028,681500000.0
2006-07-10 04:15:00,1.7027,1.7036,1.7027,1.7032,681500000.0
2006-07-10 04:20:00,1.7031,1.7032,1.7023,1.7026,681500000.0
2006-07-10 04:25:00,1.7025,1.7028,1.7024,1.7025,681500000.0
2006-07-10 04:30:00,1.7026,1.7028,1.7023,1.7027,681500000.0
2006-07-10 04:35:00,1.7028,1.7028,1.7018,1.7018,545200000.0
2006-07-10 04:40:00,1.702,1.7024,1.7018,1.7023,681500000.0
2006-07-10 04:45:00,1.7024,1.7027,1.7024,1.7027,545200000.0
2006-07-10 04:50:00,1.7026,1.7029,1.7025,1.7029,681500000.0
2006-07-10 04:55:00,1.7027,1.7031,1.7026,1.7031,545200000.0
2006-07-10 05:00:00,1.703,1.7035,1.7029,1.7032,681500000.0
2006-07-10 05:05:00,1.7033,1.7034,1.7024,1.7024,681500000.0
2006-07-10 05:10:00,1.7022,1.7033,1.7022,1.7031,681500000.0
2006-07-10 05:15:00,1.7034,1.7037,1.703,1.7031,681500000.0
2006-07-10 05:20:00,1.7032,1.7034,1.7029,1.7031,681500000.0
2006-07-10 05:25:00,1.703,1.7032,1.7026,1.7027,681500000.0
2006-07-10 05:30:00,1.7026,1.7026,1.7023,1.7025,681500000.0
2006-07-10 05:35:00,1.7024,1.7025,1.7022,1.7024,545200000.0
2006-07-10 05:40:00,1.7028,1.7028,1.7024,1.7024,681500000.0
2006-07-10 05:45:00,1.7021,1.7022,1.7018,1.7021,681500000.0
2006-07-10 05:50:00,1.7022,1.7022,1.702,1.7021,545200000.0
2006-07-10 05:55:00,1.7023,1.7023,1.702,1.7022,681500000.0
2006-07-10 06:00:00,1.7024,1.7024,1.702,1.702,681500000.0
2006-07-10 06:05:00,1.7021,1.7022,1.7015,1.7016,681500000.0
2006-07-10 06:10:00,1.7017,1.702,1.7017,1.7018,681500000.0
2006-07-10 06:15:00,1.702,1.7023,1.7016,1.7023,681500000.0
2006-07-10 06:20:00,1.7024,1.7026,1.7018,1.7019,681500000.0
2006-07-10 06:25:00,1.702,1.7021,1.7017,1.7021,681500000.0
2006-07-10 06:30:00,1.7022,1.7027,1.7019,1.7027,681500000.0
2006-07-10 06:35:00,1.7028,1.7036,1.7027,1.7032,681500000.0
2006-07-10 06:40:00,1.703,1.7031,1.7028,1.7031,681500000.0
2006-07-10 06:45:00,1.703,1.703,1.7023,1.7025,681500000.0
2006-07-10 06:50:00,1.7024,1.7026,1.7023,1.7024,681500000.0
2006-07-10 06:55:00,1.7025,1.7027,1.7022,1.7025,681500000.0
2006-07-10 07:00:00,1.7026,1.7026,1.7024,1.7024,681500000.0
2006-07-10 07:05:00,1.7023,1.7024,1.702,1.7023,681500000.0
2006-07-10 07:10:00,1.7022,1.7022,1.7018,1.7019,681500000.0
2006-07-10 07:15:00,1.702,1.7021,1.7018,1.7018,545200000.0
2006-07-10 07:20:00,1.7021,1.7021,1.7015,1.7018,681500000.0
2006-07-10 07:25:00,1.7017,1.7019,1.7014,1.7017,681500000.0
2006-07-10 07:30:00,1.7018,1.702,1.7017,1.7018,681500000.0
2006-07-10 07:35:00,1.7019,1.7024,1.7017,1.7021,681500000.0
2006-07-10 07:40:00,1.702,1.7022,1.701,1.701,681500000.0
2006-07-10 07:45:00,1.7011,1.7015,1.701,1.7013,681500000.0
2006-07-10 07:50:00,1.7012,1.7015,1.7006,1.7012,681500000.0
2006-07-10 07:55:00,1.7013,1.7013,1.7002,1.7002,681500000.0
2006-07-10 08:00:00,1.7004,1.7008,1.7002,1.7003,681500000.0
2006-07-10 08:05:00,1.7002,1.7012,1.7002,1.7006,681500000.0
2006-07-10 08:10:00,1.7007,1.7018,1.7007,1.701,681500000.0
2006-07-10 08:15:00,1.7011,1.7019,1.7011,1.7016,681500000.0
2006-07-10 08:20:00,1.7017,1.7022,1.7014,1.7022,681500000.0
2006-07-10 08:25:00,1.7021,1.7022,1.7016,1.7016,681500000.0
2006-07-10 08:30:00,1.7017,1.7017,1.7013,1.7014,545200000.0
2006-07-10 08:35:00,1.7013,1.7016,1.7009,1.701,681500000.0
2006-07-10 08:40:00,1.7007,1.7015,1.7,1.7012,681500000.0
2006-07-10 08:45:00,1.7013,1.7015,1.7007,1.7009,681500000.0
2006-07-10 08:50:00,1.7008,1.7012,1.7008,1.7012,681500000.0
2006-07-10 08:55:00,1.7011,1.7014,1.7006,1.7008,681500000.0
2006-07-10 09:00:00,1.7009,1.7011,1.7004,1.7005,681500000.0
2006-07-10 09:05:00,1.7009,1.7009,1.7004,1.7008,681500000.0
2006-07-10 09:10:00,1.7007,1.7022,1.7007,1.7019,681500000.0
2006-07-10 09:15:00,1.7023,1.7031,1.702,1.7025,681500000.0
2006-07-10 09:20:00,1.7027,1.7027,1.7013,1.7013,681500000.0
2006-07-10 09:25:00,1.7012,1.7014,1.7009,1.7011,681500000.0
2006-07-10 09:30:00,1.7012,1.7015,1.7008,1.7008,681500000.0
2006-07-10 09:35:00,1.7009,1.7011,1.7005,1.7005,681500000.0
2006-07-10 09:40:00,1.7006,1.7007,1.6991,1.7004,681500000.0
2006-07-10 09:45:00,1.7005,1.7009,1.7,1.7009,681500000.0
2006-07-10 09:50:00,1.7012,1.7017,1.7012,1.7013,681500000.0
2006-07-10 09:55:00,1.7015,1.7021,1.7012,1.7019,681500000.0
2006-07-10 10:00:00,1.7021,1.7023,1.7016,1.7021,681500000.0
2006-07-10 10:05:00,1.7023,1.7041,1.7023,1.7029,681500000.0
2006-07-10 10:10:00,1.703,1.703,1.7018,1.7018,681500000.0
2006-07-10 10:15:00,1.7019,1.7024,1.7017,1.7021,681500000.0
2006-07-10 10:20:00,1.7022,1.7027,1.7016,1.7027,681500000.0
2006-07-10 10:25:00,1.7031,1.7034,1.7027,1.7027,681500000.0
2006-07-10 10:30:00,1.7029,1.7037,1.7028,1.7033,681500000.0
2006-07-10 10:35:00,1.7034,1.704,1.7034,1.704,545200000.0
2006-07-10 10:40:00,1.7038,1.7043,1.7027,1.7027,545200000.0
2006-07-10 10:45:00,1.7025,1.7033,1.7025,1.7032,681500000.0
2006-07-10 10:50:00,1.7031,1.7037,1.703,1.7035,681500000.0
2006-07-10 10:55:00,1.7038,1.7055,1.7037,1.7048,681500000.0
2006-07-10 11:00:00,1.7049,1.7051,1.7047,1.7048,681500000.0
2006-07-10 11:05:00,1.7049,1.7051,1.7047,1.7048,681500000.0
2006-07-10 11:10:00,1.7049,1.705,1.7044,1.7049,681500000.0
2006-07-10 11:15:00,1.7048,1.705,1.7044,1.7047,681500000.0
2006-07-10 11:20:00,1.7045,1.7046,1.7036,1.7037,681500000.0
2006-07-10 11:25:00,1.7036,1.7044,1.7028,1.7029,681500000.0
2006-07-10 11:30:00,1.7028,1.7028,1.7019,1.7019,681500000.0
2006-07-10 11:35:00,1.7018,1.7018,1.701,1.7014,681500000.0
2006-07-10 11:40:00,1.7013,1.7025,1.7013,1.702,681500000.0
2006-07-10 11:45:00,1.7021,1.7029,1.7018,1.7029,681500000.0
2006-07-10 11:50:00,1.7028,1.7039,1.7025,1.7037,681500000.0
2006-07-10 11:55:00,1.7038,1.7049,1.7038,1.7041,681500000.0
2006-07-10 12:00:00,1.704,1.7041,1.7036,1.7038,681500000.0
2006-07-10 12:05:00,1.7036,1.7043,1.7034,1.7037,681500000.0
2006-07-10 12:10:00,1.7039,1.7041,1.7036,1.7038,681500000.0
2006-07-10 12:15:00,1.7037,1.7037,1.7035,1.7037,545200000.0
2006-07-10 12:20:00,1.7036,1.7039,1.7034,1.7037,681500000.0
2006-07-10 12:25:00,1.7038,1.704,1.7034,1.7034,545200000.0
2006-07-10 12:30:00,1.7035,1.7036,1.7034,1.7035,681500000.0
2006-07-10 12:35:00,1.7036,1.7038,1.7033,1.7033,681500000.0
2006-07-10 12:40:00,1.7034,1.7035,1.7032,1.7032,681500000.0
2006-07-10 12:45:00,1.7031,1.7033,1.7024,1.7025,681500000.0
2006-07-10 12:50:00,1.7024,1.7025,1.7011,1.7015,681500000.0
2006-07-10 12:55:00,1.7016,1.702,1.7013,1.7015,681500000.0
2006-07-10 13:00:00,1.7014,1.702,1.7012,1.7018,681500000.0
2006-07-10 13:05:00,1.7021,1.7023,1.7015,1.7016,681500000.0
2006-07-10 13:10:00,1.7015,1.7015,1.7009,1.701,681500000.0
2006-07-10 13:15:00,1.7009,1.7015,1.7005,1.701,681500000.0
2006-07-10 13:20:00,1.7011,1.7024,1.7011,1.7023,681500000.0
2006-07-10 13:25:00,1.7021,1.7023,1.7019,1.7023,681500000.0
2006-07-10 13:30:00,1.7024,1.7026,1.7017,1.7021,681500000.0
2006-07-10 13:35:00,1.702,1.7028,1.7015,1.7025,681500000.0
2006-07-10 13:40:00,1.7026,1.7035,1.7025,1.7033,681500000.0
2006-07-10 13:45:00,1.7032,1.7035,1.7025,1.7028,681500000.0
2006-07-10 13:50:00,1.7027,1.7034,1.7026,1.703,681500000.0
2006-07-10 13:55:00,1.7029,1.7033,1.7028,1.7032,681500000.0
2006-07-10 14:00:00,1.7031,1.7036,1.7028,1.703,681500000.0
2006-07-10 14:05:00,1.7028,1.7033,1.7027,1.7032,681500000.0
2006-07-10 14:10:00,1.7031,1.7035,1.703,1.7033,681500000.0
2006-07-10 14:15:00,1.7032,1.7043,1.703,1.7037,681500000.0
2006-07-10 14:20:00,1.7036,1.7037,1.7032,1.7037,545200000.0
2006-07-10 14:25:00,1.7036,1.704,1.7031,1.7032,681500000.0
2006-07-10 14:30:00,1.7034,1.7036,1.7021,1.7023,681500000.0
2006-07-10 14:35:00,1.7025,1.7029,1.7023,1.7023,681500000.0
2006-07-10 14:40:00,1.7024,1.7024,1.7019,1.7021,681500000.0
2006-07-10 14:45:00,1.702,1.7027,1.7019,1.7022,681500000.0
2006-07-10 14:50:00,1.7024,1.7025,1.7012,1.7019,681500000.0
2006-07-10 14:55:00,1.7018,1.7024,1.7017,1.702,681500000.0
2006-07-10 15:00:00,1.7019,1.7021,1.7014,1.7016,681500000.0
2006-07-10 15:05:00,1.7015,1.7019,1.7014,1.7016,681500000.0
2006-07-10 15:10:00,1.7015,1.7027,1.7015,1.7024,681500000.0
2006-07-10 15:15:00,1.7025,1.7027,1.7022,1.7022,681500000.0
2006-07-10 15:20:00,1.7023,1.7033,1.7023,1.7026,681500000.0
2006-07-10 15:25:00,1.7025,1.7026,1.7019,1.7019,681500000.0
2006-07-10 15:30:00,1.7018,1.7022,1.7014,1.7016,681500000.0
2006-07-10 15:35:00,1.7015,1.7024,1.7012,1.7012,681500000.0
2006-07-10 15:40:00,1.7013,1.7014,1.7008,1.701,681500000.0
2006-07-10 15:45:00,1.7013,1.7023,1.7012,1.7019,681500000.0
2006-07-10 15:50:00,1.7017,1.702,1.7014,1.7015,681500000.0
2006-07-10 15:55:00,1.7014,1.702,1.7012,1.7019,681500000.0
2006-07-10 16:00:00,1.7018,1.7018,1.7013,1.7013,681500000.0
2006-07-10 16:05:00,1.7014,1.7016,1.7009,1.7016,681500000.0
2006-07-10 16:10:00,1.7015,1.7017,1.7012,1.7017,545200000.0
2006-07-10 16:15:00,1.7016,1.7018,1.7013,1.7017,681500000.0
2006-07-10 16:20:00,1.7016,1.7019,1.701,1.701,681500000.0
2006-07-10 16:25:00,1.7012,1.7018,1.7011,1.7015,681500000.0
2006-07-10 16:30:00,1.7016,1.7023,1.7015,1.7021,681500000.0
2006-07-10 16:35:00,1.702,1.702,1.7008,1.7009,681500000.0
2006-07-10 16:40:00,1.701,1.7011,1.6999,1.7005,681500000.0
2006-07-10 16:45:00,1.7006,1.7022,1.7006,1.7019,681500000.0
2006-07-10 16:50:00,1.702,1.7026,1.7019,1.7024,681500000.0
2006-07-10 16:55:00,1.7025,1.7026,1.7017,1.7022,681500000.0
2006-07-10 17:00:00,1.7023,1.7024,1.7018,1.7019,681500000.0
2006-07-10 17:05:00,1.702,1.7024,1.7018,1.7022,681500000.0
2006-07-10 17:10:00,1.7021,1.7023,1.7017,1.7019,681500000.0
2006-07-10 17:15:00,1.702,1.7022,1.7016,1.7021,681500000.0
2006-07-10 17:20:00,1.702,1.7022,1.7018,1.7021,681500000.0
2006-07-10 17:25:00,1.7022,1.703,1.7021,1.7025,681500000.0
2006-07-10 17:30:00,1.7024,1.7027,1.7024,1.7024,681500000.0
2006-07-10 17:35:00,1.7025,1.7025,1.7018,1.7021,681500000.0
2006-07-10 17:40:00,1.702,1.7021,1.7014,1.7018,681500000.0
2006-07-10 17:45:00,1.7017,1.7017,1.7012,1.7013,681500000.0
2006-07-10 17:50:00,1.7016,1.7026,1.7014,1.7024,681500000.0
2006-07-10 17:55:00,1.7025,1.7033,1.7025,1.7032,681500000.0
2006-07-10 18:00:00,1.7031,1.7039,1.7027,1.7035,681500000.0
2006-07-10 18:05:00,1.7038,1.7038,1.7027,1.7032,681500000.0
2006-07-10 18:10:00,1.7031,1.7032,1.7024,1.7026,681500000.0
2006-07-10 18:15:00,1.7027,1.703,1.7021,1.7022,681500000.0
2006-07-10 18:20:00,1.7023,1.7026,1.7018,1.7019,681500000.0
2006-07-10 18:25:00,1.702,1.7023,1.702,1.702,681500000.0
2006-07-10 18:30:00,1.7022,1.7025,1.702,1.7024,681500000.0
2006-07-10 18:35:00,1.7023,1.7029,1.7023,1.7027,681500000.0
2006-07-10 18:40:00,1.7026,1.7027,1.7024,1.7024,681500000.0
2006-07-10 18:45:00,1.7025,1.7026,1.7023,1.7024,681500000.0
2006-07-10 18:50:00,1.7025,1.7031,1.7024,1.703,681500000.0
2006-07-10 18:55:00,1.7029,1.7031,1.7028,1.703,681500000.0
2006-07-10 19:00:00,1.7029,1.7035,1.7028,1.7033,681500000.0
2006-07-10 19:05:00,1.7034,1.7038,1.7033,1.7037,545200000.0
2006-07-10 19:10:00,1.7036,1.7042,1.7034,1.7042,681500000.0
2006-07-10 19:15:00,1.7041,1.7047,1.7039,1.7039,681500000.0
2006-07-10 19:20:00,1.7038,1.7041,1.7035,1.7035,681500000.0
2006-07-10 19:25:00,1.7036,1.7045,1.7035,1.7044,681500000.0
2006-07-10 19:30:00,1.7042,1.7051,1.7042,1.7048,545200000.0
2006-07-10 19:35:00,1.7049,1.705,1.7043,1.7044,545200000.0
2006-07-10 19:40:00,1.7045,1.7046,1.7043,1.7044,681500000.0
2006-07-10 19:45:00,1.7043,1.7044,1.7039,1.7039,681500000.0
2006-07-10 19:50:00,1.704,1.7042,1.7038,1.7038,681500000.0
2006-07-10 19:55:00,1.7039,1.7045,1.7039,1.7044,681500000.0
2006-07-10 20:00:00,1.7042,1.7042,1.7037,1.7039,272600000.0
2006-07-10 20:05:00,1.7038,1.7044,1.7037,1.7043,681500000.0
2006-07-10 20:10:00,1.7042,1.7043,1.7034,1.7036,681500000.0
2006-07-10 20:15:00,1.7037,1.7039,1.7033,1.7036,681500000.0
2006-07-10 20:20:00,1.7035,1.7036,1.7027,1.703,681500000.0
2006-07-10 20:25:00,1.7028,1.7032,1.7027,1.703,545200000.0
2006-07-10 20:30:00,1.7031,1.7035,1.7031,1.7034,681500000.0
2006-07-10 20:35:00,1.7035,1.7035,1.7032,1.7034,681500000.0
2006-07-10 20:40:00,1.7033,1.7035,1.7032,1.7033,681500000.0
2006-07-10 20:45:00,1.7032,1.7036,1.7032,1.7034,545200000.0
2006-07-10 20:50:00,1.7035,1.7035,1.7032,1.7034,681500000.0
2006-07-10 20:55:00,1.7035,1.7037,1.7031,1.7037,545200000.0
2006-07-10 21:00:00,1.7038,1.7039,1.7036,1.7039,681500000.0
2006-07-10 21:05:00,1.704,1.704,1.7038,1.7038,545200000.0
2006-07-10 21:10:00,1.7039,1.7043,1.7039,1.7042,681500000.0
2006-07-10 21:15:00,1.7041,1.7044,1.7041,1.7044,545200000.0
2006-07-10 21:20:00,1.7045,1.7049,1.7044,1.7046,681500000.0
2006-07-10 21:25:00,1.7047,1.7047,1.7043,1.7043,681500000.0
2006-07-10 21:30:00,1.7042,1.7045,1.7042,1.7044,545200000.0
2006-07-10 21:35:00,1.7043,1.7044,1.7036,1.7039,681500000.0
2006-07-10 21:40:00,1.704,1.7053,1.704,1.7041,681500000.0
2006-07-10 21:45:00,1.7042,1.7051,1.7042,1.7048,681500000.0
2006-07-10 21:50:00,1.7049,1.705,1.7044,1.7046,681500000.0
2006-07-10 21:55:00,1.7045,1.7051,1.7045,1.705,681500000.0
2006-07-10 22:00:00,1.7051,1.7065,1.7051,1.7061,681500000.0
2006-07-10 22:05:00,1.7062,1.7063,1.7054,1.7055,681500000.0
2006-07-10 22:10:00,1.7056,1.7058,1.7055,1.7057,681500000.0
2006-07-10 22:15:00,1.7058,1.7061,1.7055,1.706,681500000.0
2006-07-10 22:20:00,1.7059,1.7062,1.7058,1.7058,681500000.0
2006-07-10 22:25:00,1.7059,1.7064,1.7058,1.7064,681500000.0
2006-07-10 22:30:00,1.7065,1.7065,1.7058,1.706,545200000.0
2006-07-10 22:35:00,1.7059,1.706,1.7055,1.7055,681500000.0
2006-07-10 22:40:00,1.7057,1.7062,1.7056,1.706,681500000.0
2006-07-10 22:45:00,1.7059,1.706,1.7057,1.7058,681500000.0
2006-07-10 22:50:00,1.7057,1.7059,1.7056,1.7058,681500000.0
2006-07-10 22:55:00,1.7059,1.7059,1.7053,1.7053,681500000.0
2006-07-10 23:00:00,1.7054,1.7055,1.705,1.7052,545200000.0
2006-07-10 23:05:00,1.7054,1.7054,1.7047,1.7051,681500000.0
2006-07-10 23:10:00,1.7052,1.7054,1.705,1.705,545200000.0
2006-07-10 23:15:00,1.7049,1.705,1.7036,1.7042,681500000.0
2006-07-10 23:20:00,1.7046,1.7048,1.7045,1.7047,681500000.0
2006-07-10 23:25:00,1.7048,1.7049,1.7041,1.7041,681500000.0
2006-07-10 23:30:00,1.704,1.704,1.7036,1.7037,681500000.0
2006-07-10 23:35:00,1.704,1.7041,1.7038,1.704,681500000.0
2006-07-10 23:40:00,1.7041,1.7042,1.7037,1.7038,545200000.0
2006-07-10 23:45:00,1.7039,1.7043,1.7036,1.7039,681500000.0
2006-07-10 23:50:00,1.704,1.704,1.7036,1.7038,681500000.0
2006-07-10 23:55:00,1.7037,1.7041,1.7037,1.7037,681500000.0
2006-07-11 00:00:00,1.7038,1.7038,1.7034,1.7035,681500000.0
2006-07-11 00:05:00,1.7038,1.704,1.7037,1.704,681500000.0
2006-07-11 00:10:00,1.7039,1.7041,1.7038,1.7038,681500000.0
2006-07-11 00:15:00,1.7039,1.7041,1.7038,1.7038,545200000.0
2006-07-11 00:20:00,1.7037,1.7044,1.7036,1.7043,681500000.0
2006-07-11 00:25:00,1.7042,1.7046,1.7038,1.7044,545200000.0
2006-07-11 00:30:00,1.7043,1.7044,1.7042,1.7044,681500000.0
2006-07-11 00:35:00,1.7043,1.7046,1.7042,1.7044,681500000.0
2006-07-11 00:40:00,1.7045,1.7045,1.7044,1.7044,408900000.0
2006-07-11 00:45:00,1.7043,1.7048,1.7041,1.7045,681500000.0
2006-07-11 00:50:00,1.7047,1.705,1.7044,1.7044,681500000.0
2006-07-11 00:55:00,1.7045,1.7048,1.7044,1.7048,681500000.0
2006-07-11 01:00:00,1.7047,1.705,1.7043,1.7046,681500000.0
2006-07-11 01:05:00,1.7047,1.7047,1.7042,1.7044,681500000.0
2006-07-11 01:10:00,1.7043,1.7043,1.7039,1.7042,681500000.0
2006-07-11 01:15:00,1.7041,1.7044,1.7041,1.7042,681500000.0
2006-07-11 01:20:00,1.7043,1.7044,1.704,1.704,408900000.0
2006-07-11 01:25:00,1.7039,1.7044,1.7039,1.7041,545200000.0
2006-07-11 01:30:00,1.704,1.7046,1.7038,1.7046,681500000.0
2006-07-11 01:35:00,1.7047,1.705,1.7045,1.7048,545200000.0
2006-07-11 01:40:00,1.7047,1.7047,1.7042,1.7044,681500000.0
2006-07-11 01:45:00,1.7045,1.7048,1.7044,1.7047,681500000.0
2006-07-11 01:50:00,1.7048,1.7048,1.7044,1.7046,681500000.0
2006-07-11 01:55:00,1.7045,1.7052,1.7045,1.7049,681500000.0
2006-07-11 02:00:00,1.7048,1.7052,1.7048,1.705,681500000.0
2006-07-11 02:05:00,1.7052,1.7052,1.7046,1.7047,545200000.0
2006-07-11 02:10:00,1.7048,1.7048,1.7042,1.7042,545200000.0
2006-07-11 02:15:00,1.7041,1.7043,1.7033,1.7036,681500000.0
2006-07-11 02:20:00,1.7037,1.7043,1.7035,1.7039,545200000.0
2006-07-11 02:25:00,1.704,1.704,1.7036,1.7036,681500000.0
2006-07-11 02:30:00,1.7037,1.7037,1.703,1.7034,681500000.0
2006-07-11 02:35:00,1.7032,1.7034,1.7031,1.7032,681500000.0
2006-07-11 02:40:00,1.7033,1.7034,1.7031,1.7031,681500000.0
2006-07-11 02:45:00,1.7032,1.7033,1.7028,1.703,681500000.0
2006-07-11 02:50:00,1.7031,1.7034,1.7029,1.7033,681500000.0
2006-07-11 02:55:00,1.7034,1.7035,1.7032,1.7032,681500000.0
2006-07-11 03:00:00,1.7031,1.7035,1.7029,1.7032,681500000.0
2006-07-11 03:05:00,1.7031,1.7032,1.7027,1.703,681500000.0
2006-07-11 03:10:00,1.7029,1.703,1.7018,1.7026,681500000.0
2006-07-11 03:15:00,1.7027,1.7027,1.7024,1.7024,681500000.0
2006-07-11 03:20:00,1.7025,1.7025,1.7018,1.7019,545200000.0
2006-07-11 03:25:00,1.702,1.7023,1.7018,1.7022,681500000.0
2006-07-11 03:30:00,1.7019,1.7022,1.7014,1.7015,681500000.0
2006-07-11 03:35:00,1.7017,1.7017,1.7013,1.7013,681500000.0
2006-07-11 03:40:00,1.7012,1.7016,1.7011,1.7012,681500000.0
2006-07-11 03:45:00,1.7014,1.7014,1.7009,1.7012,681500000.0
2006-07-11 03:50:00,1.7011,1.7011,1.7005,1.7007,681500000.0
2006-07-11 03:55:00,1.7006,1.7008,1.7003,1.7004,681500000.0
2006-07-11 04:00:00,1.7005,1.701,1.7003,1.7008,681500000.0
2006-07-11 04:05:00,1.7009,1.7017,1.7007,1.7016,681500000.0
2006-07-11 04:10:00,1.7015,1.7015,1.7009,1.7009,545200000.0
2006-07-11 04:15:00,1.7007,1.7007,1.7003,1.7005,681500000.0
2006-07-11 04:20:00,1.7006,1.7009,1.7004,1.7008,545200000.0
2006-07-11 04:25:00,1.7007,1.7011,1.7006,1.7008,681500000.0
2006-07-11 04:30:00,1.7011,1.7012,1.7007,1.701,681500000.0
2006-07-11 04:35:00,1.7009,1.701,1.6999,1.7001,681500000.0
2006-07-11 04:40:00,1.7002,1.7005,1.7,1.7004,545200000.0
2006-07-11 04:45:00,1.7003,1.701,1.7003,1.7008,681500000.0
2006-07-11 04:50:00,1.7007,1.7009,1.7005,1.7009,681500000.0
2006-07-11 04:55:00,1.7008,1.7009,1.7004,1.7005,545200000.0
2006-07-11 05:00:00,1.7004,1.7005,1.7002,1.7004,545200000.0
2006-07-11 05:05:00,1.7003,1.7004,1.7001,1.7002,681500000.0
2006-07-11 05:10:00,1.7001,1.7003,1.7,1.7003,681500000.0
2006-07-11 05:15:00,1.7004,1.7009,1.7003,1.7006,681500000.0
2006-07-11 05:20:00,1.7007,1.7013,1.7006,1.701,681500000.0
2006-07-11 05:25:00,1.7011,1.7014,1.701,1.7011,681500000.0
2006-07-11 05:30:00,1.701,1.701,1.7005,1.7007,681500000.0
2006-07-11 05:35:00,1.7008,1.7008,1.7004,1.7006,545200000.0
2006-07-11 05:40:00,1.7005,1.7008,1.7005,1.7005,681500000.0
2006-07-11 05:45:00,1.7003,1.7007,1.6999,1.6999,681500000.0
2006-07-11 05:50:00,1.7,1.7001,1.6997,1.6999,681500000.0
2006-07-11 05:55:00,1.7,1.7002,1.6995,1.6997,681500000.0
2006-07-11 06:00:00,1.6998,1.6999,1.6995,1.6999,545200000.0
2006-07-11 06:05:00,1.6998,1.7,1.6997,1.6999,681500000.0
2006-07-11 06:10:00,1.7,1.7,1.6996,1.6998,681500000.0
2006-07-11 06:15:00,1.6999,1.6999,1.6996,1.6997,681500000.0
2006-07-11 06:20:00,1.6998,1.6999,1.6996,1.6997,681500000.0
2006-07-11 06:25:00,1.6998,1.6998,1.6995,1.6997,681500000.0
2006-07-11 06:30:00,1.6998,1.6998,1.6993,1.6996,545200000.0
2006-07-11 06:35:00,1.6997,1.7,1.6995,1.6997,681500000.0
2006-07-11 06:40:00,1.6998,1.6998,1.6997,1.6997,545200000.0
2006-07-11 06:45:00,1.6998,1.7001,1.6998,1.7,545200000.0
2006-07-11 06:50:00,1.7001,1.7003,1.6999,1.6999,681500000.0
2006-07-11 06:55:00,1.7001,1.7001,1.6997,1.7001,681500000.0
2006-07-11 07:00:00,1.7,1.7001,1.6997,1.6997,681500000.0
2006-07-11 07:05:00,1.6999,1.6999,1.6995,1.6998,681500000.0
2006-07-11 07:10:00,1.6997,1.7005,1.6997,1.7002,681500000.0
2006-07-11 07:15:00,1.7003,1.7007,1.7003,1.7005,681500000.0
2006-07-11 07:20:00,1.7004,1.7007,1.7003,1.7005,681500000.0
2006-07-11 07:25:00,1.7006,1.7006,1.7004,1.7004,681500000.0
2006-07-11 07:30:00,1.7005,1.7006,1.7002,1.7005,681500000.0
2006-07-11 07:35:00,1.7004,1.7004,1.6993,1.6995,681500000.0
2006-07-11 07:40:00,1.6993,1.6997,1.6992,1.6993,681500000.0
2006-07-11 07:45:00,1.6992,1.6999,1.6991,1.6997,681500000.0
2006-07-11 07:50:00,1.6998,1.7002,1.6995,1.7002,681500000.0
2006-07-11 07:55:00,1.7001,1.7004,1.6999,1.6999,681500000.0
2006-07-11 08:00:00,1.6997,1.6997,1.6988,1.6991,681500000.0
2006-07-11 08:05:00,1.699,1.6991,1.6983,1.6988,681500000.0
2006-07-11 08:10:00,1.6987,1.6989,1.6984,1.6989,681500000.0
2006-07-11 08:15:00,1.6988,1.699,1.6986,1.6986,681500000.0
2006-07-11 08:20:00,1.6987,1.6993,1.6983,1.6986,681500000.0
2006-07-11 08:25:00,1.6987,1.6993,1.6985,1.6991,681500000.0
2006-07-11 08:30:00,1.6992,1.6992,1.6986,1.699,681500000.0
2006-07-11 08:35:00,1.6991,1.6991,1.6984,1.6987,681500000.0
2006-07-11 08:40:00,1.6988,1.6991,1.6984,1.6986,681500000.0
2006-07-11 08:45:00,1.6987,1.6996,1.6987,1.6992,681500000.0
2006-07-11 08:50:00,1.6993,1.7004,1.6992,1.7,681500000.0
2006-07-11 08:55:00,1.6999,1.7001,1.6994,1.6998,681500000.0
2006-07-11 09:00:00,1.6997,1.7002,1.6994,1.6995,681500000.0
2006-07-11 09:05:00,1.6994,1.6997,1.6986,1.6987,681500000.0
2006-07-11 09:10:00,1.6988,1.6995,1.6983,1.6987,681500000.0
2006-07-11 09:15:00,1.6986,1.6994,1.6986,1.6992,545200000.0
2006-07-11 09:20:00,1.6993,1.6995,1.699,1.6993,681500000.0
2006-07-11 09:25:00,1.6992,1.6999,1.6992,1.6995,681500000.0
2006-07-11 09:30:00,1.6996,1.6998,1.6993,1.6995,681500000.0
2006-07-11 09:35:00,1.6996,1.6997,1.6992,1.6995,681500000.0
2006-07-11 09:40:00,1.6996,1.6998,1.6986,1.6988,681500000.0
2006-07-11 09:45:00,1.6986,1.6996,1.6986,1.6989,681500000.0
2006-07-11 09:50:00,1.6992,1.6997,1.6991,1.6994,681500000.0
2006-07-11 09:55:00,1.6995,1.6999,1.6993,1.6998,681500000.0
2006-07-11 10:00:00,1.6997,1.6998,1.6994,1.6998,681500000.0
2006-07-11 10:05:00,1.6997,1.6998,1.6991,1.6992,681500000.0
2006-07-11 10:10:00,1.6991,1.6992,1.6974,1.6981,681500000.0
2006-07-11 10:15:00,1.698,1.6983,1.6977,1.6979,681500000.0
2006-07-11 10:20:00,1.6978,1.6979,1.6974,1.6978,681500000.0
2006-07-11 10:25:00,1.6979,1.6984,1.6976,1.6983,681500000.0
2006-07-11 10:30:00,1.6984,1.6985,1.6974,1.6976,681500000.0
2006-07-11 10:35:00,1.6975,1.698,1.6975,1.698,681500000.0
2006-07-11 10:40:00,1.6978,1.6982,1.6978,1.6979,681500000.0
2006-07-11 10:45:00,1.6978,1.698,1.6974,1.698,681500000.0
2006-07-11 10:50:00,1.6983,1.6983,1.6975,1.6976,681500000.0
2006-07-11 10:55:00,1.6977,1.6982,1.6975,1.6981,681500000.0
2006-07-11 11:00:00,1.6985,1.6986,1.6965,1.6972,681500000.0
2006-07-11 11:05:00,1.6973,1.6974,1.6962,1.6965,681500000.0
2006-07-11 11:10:00,1.6964,1.6966,1.6963,1.6963,681500000.0
2006-07-11 11:15:00,1.6962,1.6963,1.696,1.6961,681500000.0
2006-07-11 11:20:00,1.6963,1.697,1.6963,1.6963,681500000.0
2006-07-11 11:25:00,1.6961,1.6961,1.6948,1.6948,681500000.0
2006-07-11 11:30:00,1.6945,1.6957,1.6945,1.6956,681500000.0
2006-07-11 11:35:00,1.6957,1.6961,1.6953,1.6953,681500000.0
2006-07-11 11:40:00,1.6955,1.6966,1.6955,1.6966,681500000.0
2006-07-11 11:45:00,1.6965,1.697,1.6963,1.6965,681500000.0
2006-07-11 11:50:00,1.6966,1.6974,1.6963,1.6971,681500000.0
2006-07-11 11:55:00,1.697,1.6975,1.6969,1.6973,681500000.0
2006-07-11 12:00:00,1.6972,1.6977,1.6971,1.6972,681500000.0
2006-07-11 12:05:00,1.6973,1.6975,1.697,1.6974,681500000.0
2006-07-11 12:10:00,1.6975,1.6983,1.6975,1.698,681500000.0
2006-07-11 12:15:00,1.6979,1.6983,1.6975,1.6975,681500000.0
2006-07-11 12:20:00,1.6976,1.698,1.6972,1.6978,681500000.0
2006-07-11 12:25:00,1.6979,1.6987,1.6977,1.6987,681500000.0
2006-07-11 12:30:00,1.6986,1.6986,1.6982,1.6984,681500000.0
2006-07-11 12:35:00,1.6983,1.6988,1.6982,1.6988,681500000.0
2006-07-11 12:40:00,1.6989,1.6991,1.6986,1.6988,681500000.0
2006-07-11 12:45:00,1.6989,1.6992,1.6988,1.699,681500000.0
2006-07-11 12:50:00,1.6991,1.6991,1.6986,1.6987,681500000.0
2006-07-11 12:55:00,1.6988,1.6989,1.6985,1.6987,681500000.0
2006-07-11 13:00:00,1.6986,1.6986,1.6977,1.698,681500000.0
2006-07-11 13:05:00,1.6981,1.6983,1.6972,1.6972,681500000.0
2006-07-11 13:10:00,1.6974,1.6977,1.6968,1.6969,681500000.0
2006-07-11 13:15:00,1.697,1.6971,1.6964,1.6967,681500000.0
2006-07-11 13:20:00,1.6968,1.6969,1.6958,1.6968,681500000.0
2006-07-11 13:25:00,1.6969,1.6974,1.6966,1.6971,681500000.0
2006-07-11 13:30:00,1.6969,1.6969,1.6962,1.6962,681500000.0
2006-07-11 13:35:00,1.6963,1.6968,1.6959,1.6964,681500000.0
2006-07-11 13:40:00,1.6963,1.6965,1.6958,1.6959,681500000.0
2006-07-11 13:45:00,1.696,1.6962,1.6955,1.6955,681500000.0
2006-07-11 13:50:00,1.6956,1.6958,1.6954,1.6954,681500000.0
2006-07-11 13:55:00,1.6955,1.6955,1.6948,1.6949,681500000.0
2006-07-11 14:00:00,1.6952,1.6955,1.6951,1.6952,681500000.0
2006-07-11 14:05:00,1.6951,1.6952,1.6941,1.6942,681500000.0
2006-07-11 14:10:00,1.6943,1.6943,1.6936,1.6939,681500000.0
2006-07-11 14:15:00,1.694,1.6942,1.6937,1.694,681500000.0
2006-07-11 14:20:00,1.6941,1.6946,1.694,1.6945,681500000.0
2006-07-11 14:25:00,1.6943,1.6947,1.6942,1.6944,681500000.0
2006-07-11 14:30:00,1.6947,1.6958,1.6947,1.6952,681500000.0
2006-07-11 14:35:00,1.6954,1.6954,1.6948,1.6949,681500000.0
2006-07-11 14:40:00,1.6951,1.6957,1.6946,1.6956,681500000.0
2006-07-11 14:45:00,1.6957,1.6958,1.6936,1.6936,681500000.0
2006-07-11 14:50:00,1.6935,1.6941,1.6934,1.6936,681500000.0
2006-07-11 14:55:00,1.6935,1.6936,1.693,1.6933,681500000.0
2006-07-11 15:00:00,1.6932,1.6954,1.6932,1.695,681500000.0
2006-07-11 15:05:00,1.6954,1.6965,1.6954,1.6963,681500000.0
2006-07-11 15:10:00,1.6961,1.6964,1.695,1.6951,681500000.0
2006-07-11 15:15:00,1.6952,1.6961,1.6942,1.6957,681500000.0
2006-07-11 15:20:00,1.6958,1.6962,1.6952,1.6955,681500000.0
2006-07-11 15:25:00,1.6957,1.6978,1.6957,1.6971,681500000.0
2006-07-11 15:30:00,1.697,1.697,1.696,1.6962,681500000.0
2006-07-11 15:35:00,1.6964,1.697,1.6963,1.697,681500000.0
2006-07-11 15:40:00,1.6969,1.6969,1.6959,1.6963,681500000.0
2006-07-11 15:45:00,1.6962,1.6962,1.6956,1.6959,681500000.0
2006-07-11 15:50:00,1.696,1.6962,1.6952,1.696,681500000.0
2006-07-11 15:55:00,1.6961,1.6962,1.6954,1.6957,681500000.0
2006-07-11 16:00:00,1.6958,1.6958,1.6947,1.6951,681500000.0
2006-07-11 16:05:00,1.6953,1.6958,1.6951,1.6957,681500000.0
2006-07-11 16:10:00,1.696,1.6961,1.6956,1.6956,681500000.0
2006-07-11 16:15:00,1.6958,1.6962,1.6956,1.6957,681500000.0
2006-07-11 16:20:00,1.6956,1.6963,1.6956,1.6961,681500000.0
2006-07-11 16:25:00,1.6959,1.696,1.6952,1.6952,681500000.0
2006-07-11 16:30:00,1.6951,1.696,1.695,1.6957,681500000.0
2006-07-11 16:35:00,1.6961,1.6961,1.6948,1.6948,681500000.0
2006-07-11 16:40:00,1.6947,1.6953,1.6945,1.6951,681500000.0
2006-07-11 16:45:00,1.6952,1.6952,1.6943,1.6952,681500000.0
2006-07-11 16:50:00,1.6951,1.6952,1.6947,1.695,681500000.0
2006-07-11 16:55:00,1.6953,1.6959,1.6949,1.6957,681500000.0
2006-07-11 17:00:00,1.6958,1.6958,1.6948,1.6948,681500000.0
2006-07-11 17:05:00,1.6947,1.6953,1.6947,1.6953,681500000.0
2006-07-11 17:10:00,1.6955,1.6957,1.6948,1.6951,681500000.0
2006-07-11 17:15:00,1.6955,1.6957,1.695,1.695,681500000.0
2006-07-11 17:20:00,1.6951,1.6954,1.6946,1.6946,681500000.0
2006-07-11 17:25:00,1.6947,1.6947,1.6942,1.6942,681500000.0
2006-07-11 17:30:00,1.6943,1.6944,1.694,1.6941,681500000.0
2006-07-11 17:35:00,1.6943,1.6943,1.6937,1.6939,681500000.0
2006-07-11 17:40:00,1.694,1.6942,1.6937,1.6941,681500000.0
2006-07-11 17:45:00,1.6942,1.6944,1.6934,1.6944,681500000.0
2006-07-11 17:50:00,1.6945,1.6945,1.6936,1.6936,681500000.0
2006-07-11 17:55:00,1.6937,1.6941,1.6936,1.6939,681500000.0
2006-07-11 18:00:00,1.694,1.6947,1.6939,1.6943,681500000.0
2006-07-11 18:05:00,1.6944,1.6947,1.694,1.6946,681500000.0
2006-07-11 18:10:00,1.6945,1.6948,1.6941,1.6943,681500000.0
2006-07-11 18:15:00,1.6944,1.6944,1.6939,1.6941,681500000.0
2006-07-11 18:20:00,1.6942,1.6943,1.6935,1.6939,681500000.0
2006-07-11 18:25:00,1.6938,1.6939,1.6932,1.6932,681500000.0
2006-07-11 18:30:00,1.6934,1.6947,1.6932,1.6945,681500000.0
2006-07-11 18:35:00,1.6944,1.6944,1.6932,1.6937,681500000.0
2006-07-11 18:40:00,1.6939,1.6939,1.6932,1.6932,681500000.0
2006-07-11 18:45:00,1.6933,1.6934,1.693,1.6934,681500000.0
2006-07-11 18:50:00,1.6933,1.6943,1.6933,1.6935,681500000.0
2006-07-11 18:55:00,1.6938,1.6949,1.6936,1.6948,681500000.0
2006-07-11 19:00:00,1.6947,1.6951,1.6947,1.6948,681500000.0
2006-07-11 19:05:00,1.695,1.6954,1.6948,1.6951,681500000.0
2006-07-11 19:10:00,1.695,1.6953,1.6947,1.6947,681500000.0
2006-07-11 19:15:00,1.6948,1.6951,1.6947,1.695,681500000.0
2006-07-11 19:20:00,1.6952,1.6955,1.695,1.6953,681500000.0
2006-07-11 19:25:00,1.6957,1.6961,1.6952,1.6955,681500000.0
2006-07-11 19:30:00,1.6956,1.6956,1.695,1.695,681500000.0
2006-07-11 19:35:00,1.6949,1.6956,1.6944,1.6954,681500000.0
2006-07-11 19:40:00,1.6956,1.6959,1.6954,1.6955,545200000.0
2006-07-11 19:45:00,1.6954,1.6959,1.6953,1.6955,681500000.0
2006-07-11 19:50:00,1.6956,1.6963,1.6954,1.6957,681500000.0
2006-07-11 19:55:00,1.6956,1.6957,1.6953,1.6953,681500000.0
2006-07-11 20:00:00,1.6952,1.6954,1.6948,1.695,681500000.0
2006-07-11 20:05:00,1.6951,1.6954,1.6948,1.6949,681500000.0
2006-07-11 20:10:00,1.6947,1.6949,1.6944,1.6949,545200000.0
2006-07-11 20:15:00,1.695,1.6958,1.6949,1.6955,681500000.0
2006-07-11 20:20:00,1.6957,1.6957,1.6951,1.6955,681500000.0
2006-07-11 20:25:00,1.6956,1.6956,1.695,1.6953,681500000.0
2006-07-11 20:30:00,1.6952,1.6952,1.6949,1.695,681500000.0
2006-07-11 20:35:00,1.6951,1.6955,1.695,1.6954,545200000.0
2006-07-11 20:40:00,1.6953,1.6964,1.6952,1.6958,681500000.0
2006-07-11 20:45:00,1.6957,1.6961,1.6957,1.6957,545200000.0
2006-07-11 20:50:00,1.696,1.6975,1.6959,1.6974,681500000.0
2006-07-11 20:55:00,1.6973,1.6977,1.6966,1.6966,681500000.0
2006-07-11 21:00:00,1.6967,1.6971,1.6965,1.6966,681500000.0
2006-07-11 21:05:00,1.6967,1.6968,1.6964,1.6966,681500000.0
2006-07-11 21:10:00,1.6967,1.6967,1.6959,1.696,681500000.0
2006-07-11 21:15:00,1.6959,1.6963,1.6957,1.6962,681500000.0
2006-07-11 21:20:00,1.6963,1.697,1.6962,1.6966,681500000.0
2006-07-11 21:25:00,1.6967,1.697,1.6965,1.6969,681500000.0
2006-07-11 21:30:00,1.697,1.6971,1.6962,1.6962,681500000.0
2006-07-11 21:35:00,1.6961,1.6966,1.696,1.6965,545200000.0
2006-07-11 21:40:00,1.6964,1.6964,1.6959,1.696,681500000.0
2006-07-11 21:45:00,1.6961,1.6962,1.6958,1.6958,681500000.0
2006-07-11 21:50:00,1.6957,1.6958,1.6954,1.6956,681500000.0
2006-07-11 21:55:00,1.6955,1.6962,1.6952,1.6952,681500000.0
2006-07-11 22:00:00,1.6953,1.6957,1.6951,1.6955,681500000.0
2006-07-11 22:05:00,1.6953,1.6957,1.6951,1.6955,681500000.0
2006-07-11 22:10:00,1.6957,1.6958,1.6954,1.6957,681500000.0
2006-07-11 22:15:00,1.6956,1.696,1.6956,1.696,681500000.0
2006-07-11 22:20:00,1.6959,1.6961,1.6959,1.696,545200000.0
2006-07-11 22:25:00,1.6961,1.6961,1.6954,1.6954,681500000.0
2006-07-11 22:30:00,1.6955,1.6957,1.6953,1.6956,681500000.0
2006-07-11 22:35:00,1.6955,1.6957,1.6954,1.6955,681500000.0
2006-07-11 22:40:00,1.6958,1.6958,1.6953,1.6956,681500000.0
2006-07-11 22:45:00,1.6955,1.6956,1.6954,1.6955,681500000.0
2006-07-11 22:50:00,1.6954,1.6961,1.6954,1.6959,681500000.0
2006-07-11 22:55:00,1.6958,1.6958,1.6954,1.6957,545200000.0
2006-07-11 23:00:00,1.6956,1.6958,1.6954,1.6955,681500000.0
2006-07-11 23:05:00,1.6956,1.6958,1.6952,1.6955,681500000.0
2006-07-11 23:10:00,1.6956,1.696,1.6956,1.6958,681500000.0
2006-07-11 23:15:00,1.696,1.6961,1.6954,1.6959,681500000.0
2006-07-11 23:20:00,1.6956,1.6968,1.6956,1.6964,681500000.0
2006-07-11 23:25:00,1.6963,1.697,1.6963,1.6968,681500000.0
2006-07-11 23:30:00,1.6967,1.6968,1.6962,1.6963,681500000.0
2006-07-11 23:35:00,1.6965,1.6967,1.6963,1.6964,681500000.0
2006-07-11 23:40:00,1.6965,1.6965,1.6961,1.6963,681500000.0
2006-07-11 23:45:00,1.6964,1.6964,1.696,1.6962,545200000.0
2006-07-11 23:50:00,1.6963,1.6967,1.6961,1.6967,681500000.0
2006-07-11 23:55:00,1.6968,1.6968,1.6963,1.6963,681500000.0
2006-07-12 00:00:00,1.6965,1.6967,1.6965,1.6966,681500000.0
2006-07-12 00:05:00,1.6965,1.6968,1.6965,1.6967,681500000.0
2006-07-12 00:10:00,1.6966,1.697,1.6965,1.6967,545200000.0
2006-07-12 00:15:00,1.6971,1.6974,1.6968,1.6971,681500000.0
2006-07-12 00:20:00,1.6973,1.6975,1.6972,1.6975,681500000.0
2006-07-12 00:25:00,1.6976,1.6979,1.6975,1.6975,681500000.0
2006-07-12 00:30:00,1.6977,1.6977,1.6966,1.6971,681500000.0
2006-07-12 00:35:00,1.6973,1.6973,1.697,1.6972,545200000.0
2006-07-12 00:40:00,1.6974,1.6975,1.6971,1.6972,545200000.0
2006-07-12 00:45:00,1.6973,1.6973,1.6967,1.6969,681500000.0
2006-07-12 00:50:00,1.6968,1.6969,1.696,1.696,681500000.0
2006-07-12 00:55:00,1.6959,1.6961,1.6957,1.6958,681500000.0
2006-07-12 01:00:00,1.6961,1.6964,1.696,1.6961,681500000.0
2006-07-12 01:05:00,1.696,1.6963,1.6959,1.6963,681500000.0
2006-07-12 01:10:00,1.6964,1.6969,1.6961,1.6968,681500000.0
2006-07-12 01:15:00,1.6967,1.6973,1.6967,1.6972,681500000.0
2006-07-12 01:20:00,1.697,1.6976,1.697,1.6972,681500000.0
2006-07-12 01:25:00,1.6971,1.6972,1.6967,1.6969,681500000.0
2006-07-12 01:30:00,1.6973,1.6973,1.6957,1.6959,681500000.0
2006-07-12 01:35:00,1.6958,1.6961,1.6953,1.6958,681500000.0
2006-07-12 01:40:00,1.6961,1.6961,1.6959,1.6959,681500000.0
2006-07-12 01:45:00,1.6964,1.6965,1.6959,1.696,681500000.0
2006-07-12 01:50:00,1.6961,1.6963,1.6957,1.6957,681500000.0
2006-07-12 01:55:00,1.6956,1.696,1.6956,1.6958,681500000.0
2006-07-12 02:00:00,1.6959,1.6962,1.6957,1.696,681500000.0
2006-07-12 02:05:00,1.6961,1.6961,1.6958,1.6959,681500000.0
2006-07-12 02:10:00,1.696,1.6962,1.6955,1.6955,681500000.0
2006-07-12 02:15:00,1.6958,1.6966,1.6958,1.6966,681500000.0
2006-07-12 02:20:00,1.6967,1.6973,1.6954,1.6956,681500000.0
2006-07-12 02:25:00,1.6955,1.6958,1.6951,1.6956,681500000.0
2006-07-12 02:30:00,1.6957,1.6959,1.6954,1.6957,681500000.0
2006-07-12 02:35:00,1.6956,1.6957,1.6948,1.6953,681500000.0
2006-07-12 02:40:00,1.6952,1.6955,1.6951,1.6952,545200000.0
2006-07-12 02:45:00,1.6953,1.6958,1.6951,1.6957,681500000.0
2006-07-12 02:50:00,1.6956,1.6958,1.6951,1.6954,681500000.0
2006-07-12 02:55:00,1.6953,1.6958,1.6953,1.6955,681500000.0
2006-07-12 03:00:00,1.6953,1.6954,1.6948,1.6951,545200000.0
2006-07-12 03:05:00,1.695,1.6954,1.695,1.6951,681500000.0
2006-07-12 03:10:00,1.695,1.6951,1.6945,1.695,681500000.0
2006-07-12 03:15:00,1.6951,1.6953,1.6946,1.6947,681500000.0
2006-07-12 03:20:00,1.6946,1.6951,1.6943,1.6951,681500000.0
2006-07-12 03:25:00,1.6952,1.6953,1.695,1.6951,681500000.0
2006-07-12 03:30:00,1.6952,1.6953,1.6948,1.6948,681500000.0
2006-07-12 03:35:00,1.6949,1.6951,1.6948,1.6949,681500000.0
2006-07-12 03:40:00,1.695,1.695,1.6946,1.6949,681500000.0
2006-07-12 03:45:00,1.6948,1.695,1.6945,1.6945,681500000.0
2006-07-12 03:50:00,1.6946,1.6946,1.6941,1.6941,545200000.0
2006-07-12 03:55:00,1.6942,1.6943,1.6938,1.6943,681500000.0
2006-07-12 04:00:00,1.6942,1.6945,1.6942,1.6944,681500000.0
2006-07-12 04:05:00,1.6945,1.6948,1.6943,1.6947,681500000.0
2006-07-12 04:10:00,1.6946,1.695,1.6943,1.6943,681500000.0
2006-07-12 04:15:00,1.6942,1.6946,1.6942,1.6943,681500000.0
2006-07-12 04:20:00,1.6945,1.6946,1.6941,1.6942,681500000.0
2006-07-12 04:25:00,1.694,1.6945,1.694,1.6942,681500000.0
2006-07-12 04:30:00,1.6944,1.6945,1.694,1.6941,681500000.0
2006-07-12 04:35:00,1.6943,1.6944,1.6939,1.6941,681500000.0
2006-07-12 04:40:00,1.694,1.6944,1.6938,1.6941,681500000.0
2006-07-12 04:45:00,1.694,1.6942,1.694,1.6941,681500000.0
2006-07-12 04:50:00,1.694,1.6943,1.6937,1.6937,545200000.0
2006-07-12 04:55:00,1.6938,1.6942,1.6938,1.6942,681500000.0
2006-07-12 05:00:00,1.6943,1.6943,1.694,1.694,681500000.0
2006-07-12 05:05:00,1.6939,1.6942,1.6936,1.6938,681500000.0
2006-07-12 05:10:00,1.6939,1.694,1.6933,1.6935,681500000.0
2006-07-12 05:15:00,1.6934,1.6938,1.6933,1.6935,681500000.0
2006-07-12 05:20:00,1.6936,1.6937,1.6931,1.6937,681500000.0
2006-07-12 05:25:00,1.6936,1.6938,1.6933,1.6938,545200000.0
2006-07-12 05:30:00,1.6937,1.6938,1.6936,1.6936,681500000.0
2006-07-12 05:35:00,1.6937,1.6937,1.6935,1.6936,408900000.0
2006-07-12 05:40:00,1.6935,1.6936,1.6933,1.6933,545200000.0
2006-07-12 05:45:00,1.6934,1.6935,1.6931,1.6934,681500000.0
2006-07-12 05:50:00,1.6933,1.6933,1.6926,1.6927,681500000.0
2006-07-12 05:55:00,1.6926,1.6929,1.6925,1.6925,681500000.0
2006-07-12 06:00:00,1.6924,1.6929,1.6922,1.6926,681500000.0
2006-07-12 06:05:00,1.6927,1.6927,1.6923,1.6925,681500000.0
2006-07-12 06:10:00,1.6924,1.6931,1.6924,1.693,408900000.0
2006-07-12 06:15:00,1.6926,1.6929,1.6926,1.6927,545200000.0
2006-07-12 06:20:00,1.6928,1.6929,1.6925,1.6926,681500000.0
2006-07-12 06:25:00,1.6925,1.6929,1.6925,1.6927,681500000.0
2006-07-12 06:30:00,1.6929,1.6932,1.6928,1.693,545200000.0
2006-07-12 06:35:00,1.6932,1.6932,1.6927,1.6928,681500000.0
2006-07-12 06:40:00,1.6927,1.6928,1.6923,1.6923,681500000.0
2006-07-12 06:45:00,1.6924,1.693,1.6924,1.6927,681500000.0
2006-07-12 06:50:00,1.6929,1.6932,1.6927,1.6931,408900000.0
2006-07-12 06:55:00,1.6932,1.6935,1.693,1.6935,545200000.0
2006-07-12 07:00:00,1.6936,1.6938,1.6929,1.6929,681500000.0
2006-07-12 07:05:00,1.6928,1.6933,1.6928,1.6932,681500000.0
2006-07-12 07:10:00,1.693,1.6938,1.693,1.6931,681500000.0
2006-07-12 07:15:00,1.6932,1.6933,1.6927,1.6929,681500000.0
2006-07-12 07:20:00,1.6927,1.6934,1.6925,1.6928,681500000.0
2006-07-12 07:25:00,1.693,1.6932,1.6926,1.693,681500000.0
2006-07-12 07:30:00,1.6931,1.6932,1.6925,1.6927,681500000.0
2006-07-12 07:35:00,1.6926,1.6929,1.6917,1.6923,681500000.0
2006-07-12 07:40:00,1.6924,1.6925,1.6919,1.6922,681500000.0
2006-07-12 07:45:00,1.6923,1.6924,1.6915,1.692,681500000.0
2006-07-12 07:50:00,1.6922,1.6926,1.6918,1.6918,681500000.0
2006-07-12 07:55:00,1.6919,1.6921,1.6915,1.6915,681500000.0
2006-07-12 08:00:00,1.6916,1.6921,1.6913,1.692,681500000.0
2006-07-12 08:05:00,1.6919,1.6922,1.6911,1.6911,681500000.0
2006-07-12 08:10:00,1.6912,1.6919,1.691,1.6917,681500000.0
2006-07-12 08:15:00,1.6918,1.692,1.6915,1.6916,681500000.0
2006-07-12 08:20:00,1.6917,1.6921,1.6915,1.6918,681500000.0
2006-07-12 08:25:00,1.6919,1.692,1.6917,1.6917,681500000.0
2006-07-12 08:30:00,1.6918,1.6918,1.6914,1.6916,681500000.0
2006-07-12 08:35:00,1.6917,1.6927,1.6916,1.6922,681500000.0
2006-07-12 08:40:00,1.6924,1.6926,1.6918,1.692,681500000.0
2006-07-12 08:45:00,1.6919,1.6923,1.6917,1.692,681500000.0
2006-07-12 08:50:00,1.6922,1.6929,1.6922,1.6925,681500000.0
2006-07-12 08:55:00,1.6924,1.6927,1.6917,1.6919,681500000.0
2006-07-12 09:00:00,1.6917,1.6921,1.6914,1.6914,681500000.0
2006-07-12 09:05:00,1.6913,1.6915,1.6912,1.6913,681500000.0
2006-07-12 09:10:00,1.6912,1.6912,1.6889,1.6898,681500000.0
2006-07-12 09:15:00,1.6899,1.6906,1.6896,1.6905,681500000.0
2006-07-12 09:20:00,1.6904,1.6905,1.6894,1.6896,681500000.0
2006-07-12 09:25:00,1.6895,1.6903,1.6894,1.6903,681500000.0
2006-07-12 09:30:00,1.6902,1.6903,1.6895,1.6901,681500000.0
2006-07-12 09:35:00,1.69,1.6904,1.6892,1.6897,681500000.0
2006-07-12 09:40:00,1.6896,1.6897,1.6886,1.6887,681500000.0
2006-07-12 09:45:00,1.6888,1.6893,1.6883,1.6891,681500000.0
2006-07-12 09:50:00,1.689,1.6892,1.6886,1.6886,681500000.0
2006-07-12 09:55:00,1.6884,1.6889,1.6881,1.6883,681500000.0
2006-07-12 10:00:00,1.6881,1.6888,1.6881,1.6886,681500000.0
2006-07-12 10:05:00,1.6887,1.6888,1.6879,1.6883,681500000.0
2006-07-12 10:10:00,1.6882,1.689,1.6882,1.6888,681500000.0
2006-07-12 10:15:00,1.6889,1.6892,1.6886,1.6891,681500000.0
2006-07-12 10:20:00,1.6893,1.6895,1.6891,1.6895,545200000.0
2006-07-12 10:25:00,1.6896,1.6903,1.6892,1.6903,681500000.0
2006-07-12 10:30:00,1.6904,1.6908,1.6897,1.6897,681500000.0
2006-07-12 10:35:00,1.6898,1.69,1.689,1.6892,681500000.0
2006-07-12 10:40:00,1.6891,1.6892,1.6884,1.6885,681500000.0
2006-07-12 10:45:00,1.6884,1.6885,1.6876,1.6878,681500000.0
2006-07-12 10:50:00,1.6877,1.6879,1.687,1.6873,681500000.0
2006-07-12 10:55:00,1.6872,1.6877,1.6871,1.6871,681500000.0
2006-07-12 11:00:00,1.6872,1.6879,1.6871,1.6879,545200000.0
2006-07-12 11:05:00,1.688,1.688,1.6877,1.6878,408900000.0
2006-07-12 11:10:00,1.6881,1.6881,1.6872,1.6873,681500000.0
2006-07-12 11:15:00,1.6872,1.6875,1.687,1.6872,681500000.0
2006-07-12 11:20:00,1.6873,1.6882,1.6872,1.6879,681500000.0
2006-07-12 11:25:00,1.6878,1.688,1.6875,1.6875,681500000.0
2006-07-12 11:30:00,1.6877,1.6885,1.6877,1.6884,681500000.0
2006-07-12 11:35:00,1.6885,1.6886,1.6881,1.6883,681500000.0
2006-07-12 11:40:00,1.6884,1.6884,1.6877,1.6879,681500000.0
2006-07-12 11:45:00,1.6877,1.6882,1.6877,1.6882,681500000.0
2006-07-12 11:50:00,1.6883,1.6883,1.6876,1.6878,681500000.0
2006-07-12 11:55:00,1.6879,1.6879,1.6868,1.6873,681500000.0
2006-07-12 12:00:00,1.6874,1.6876,1.6865,1.6872,681500000.0
2006-07-12 12:05:00,1.6874,1.6877,1.687,1.6877,681500000.0
2006-07-12 12:10:00,1.6876,1.6883,1.6874,1.6879,681500000.0
2006-07-12 12:15:00,1.6878,1.6883,1.6875,1.6875,681500000.0
2006-07-12 12:20:00,1.6878,1.6882,1.6877,1.688,681500000.0
2006-07-12 12:25:00,1.6881,1.6881,1.6873,1.6876,681500000.0
2006-07-12 12:30:00,1.6881,1.6889,1.6881,1.6883,681500000.0
2006-07-12 12:35:00,1.6884,1.6885,1.6875,1.6875,681500000.0
2006-07-12 12:40:00,1.6876,1.6884,1.6874,1.6879,681500000.0
2006-07-12 12:45:00,1.6881,1.6882,1.6878,1.6881,681500000.0
2006-07-12 12:50:00,1.688,1.6884,1.6879,1.6883,681500000.0
2006-07-12 12:55:00,1.6881,1.6883,1.6879,1.6881,681500000.0
2006-07-12 13:00:00,1.6882,1.6887,1.6881,1.6884,681500000.0
2006-07-12 13:05:00,1.6883,1.6885,1.6882,1.6883,681500000.0
2006-07-12 13:10:00,1.6884,1.6887,1.6881,1.6885,681500000.0
2006-07-12 13:15:00,1.6886,1.6888,1.6877,1.688,681500000.0
2006-07-12 13:20:00,1.6883,1.6885,1.6873,1.6883,681500000.0
2006-07-12 13:25:00,1.6882,1.6889,1.6875,1.6886,681500000.0
2006-07-12 13:30:00,1.6887,1.6887,1.6878,1.6884,681500000.0
2006-07-12 13:35:00,1.6885,1.6886,1.6878,1.6886,681500000.0
2006-07-12 13:40:00,1.6889,1.6889,1.6884,1.6887,681500000.0
2006-07-12 13:45:00,1.6893,1.6893,1.6884,1.689,681500000.0
2006-07-12 13:50:00,1.6891,1.6892,1.6884,1.6884,681500000.0
2006-07-12 13:55:00,1.6883,1.6886,1.6881,1.6883,681500000.0
2006-07-12 14:00:00,1.6886,1.6888,1.6873,1.6874,681500000.0
2006-07-12 14:05:00,1.6875,1.6876,1.687,1.687,681500000.0
2006-07-12 14:10:00,1.6871,1.6876,1.687,1.6871,681500000.0
2006-07-12 14:15:00,1.6872,1.688,1.6872,1.6878,681500000.0
2006-07-12 14:20:00,1.6879,1.6882,1.6876,1.6876,681500000.0
2006-07-12 14:25:00,1.6875,1.6877,1.6861,1.6865,681500000.0
2006-07-12 14:30:00,1.6864,1.6864,1.6847,1.6854,681500000.0
2006-07-12 14:35:00,1.6858,1.686,1.6843,1.6844,681500000.0
2006-07-12 14:40:00,1.6845,1.6858,1.6845,1.6852,681500000.0
2006-07-12 14:45:00,1.6854,1.6864,1.6852,1.6863,681500000.0
2006-07-12 14:50:00,1.6864,1.6869,1.6859,1.6867,681500000.0
2006-07-12 14:55:00,1.6866,1.687,1.685,1.6858,681500000.0
2006-07-12 15:00:00,1.6865,1.6865,1.6858,1.6861,681500000.0
2006-07-12 15:05:00,1.6862,1.6862,1.6853,1.6853,681500000.0
2006-07-12 15:10:00,1.6856,1.6857,1.6853,1.6855,681500000.0
2006-07-12 15:15:00,1.6856,1.6861,1.6855,1.6858,681500000.0
2006-07-12 15:20:00,1.6861,1.6868,1.6861,1.6867,681500000.0
2006-07-12 15:25:00,1.6869,1.6873,1.6864,1.6867,681500000.0
2006-07-12 15:30:00,1.6868,1.687,1.6862,1.6866,681500000.0
2006-07-12 15:35:00,1.6863,1.6869,1.686,1.6869,681500000.0
2006-07-12 15:40:00,1.6875,1.6876,1.6863,1.687,681500000.0
2006-07-12 15:45:00,1.6872,1.6875,1.6866,1.6867,681500000.0
2006-07-12 15:50:00,1.6868,1.6876,1.6862,1.6871,681500000.0
2006-07-12 15:55:00,1.687,1.6875,1.6867,1.6873,681500000.0
2006-07-12 16:00:00,1.6874,1.6887,1.6868,1.6881,681500000.0
2006-07-12 16:05:00,1.688,1.688,1.686,1.6867,681500000.0
2006-07-12 16:10:00,1.6868,1.6872,1.6861,1.6871,681500000.0
2006-07-12 16:15:00,1.6872,1.6877,1.6867,1.6872,681500000.0
2006-07-12 16:20:00,1.687,1.6873,1.6855,1.6857,681500000.0
2006-07-12 16:25:00,1.6856,1.6874,1.6856,1.6864,681500000.0
2006-07-12 16:30:00,1.6865,1.6869,1.6863,1.6864,681500000.0
2006-07-12 16:35:00,1.6866,1.687,1.6863,1.6867,681500000.0
2006-07-12 16:40:00,1.687,1.6879,1.6869,1.6879,681500000.0
2006-07-12 16:45:00,1.6877,1.6881,1.6875,1.6877,681500000.0
2006-07-12 16:50:00,1.6876,1.6876,1.6865,1.6869,681500000.0
2006-07-12 16:55:00,1.6868,1.6869,1.6864,1.6865,681500000.0
2006-07-12 17:00:00,1.6863,1.687,1.6857,1.6866,681500000.0
2006-07-12 17:05:00,1.6869,1.6872,1.6865,1.6865,681500000.0
2006-07-12 17:10:00,1.6866,1.6868,1.6862,1.6865,681500000.0
2006-07-12 17:15:00,1.6864,1.6866,1.686,1.686,681500000.0
2006-07-12 17:20:00,1.6861,1.6867,1.686,1.6861,681500000.0
2006-07-12 17:25:00,1.6862,1.6863,1.6859,1.6862,681500000.0
2006-07-12 17:30:00,1.6863,1.6867,1.6862,1.6864,681500000.0
2006-07-12 17:35:00,1.6865,1.6866,1.6858,1.6858,681500000.0
2006-07-12 17:40:00,1.6857,1.6859,1.6853,1.6853,545200000.0
2006-07-12 17:45:00,1.6854,1.6857,1.6853,1.6853,681500000.0
2006-07-12 17:50:00,1.6852,1.6856,1.6847,1.6851,681500000.0
2006-07-12 17:55:00,1.685,1.6856,1.6847,1.6853,681500000.0
2006-07-12 18:00:00,1.6854,1.6855,1.6849,1.6854,681500000.0
2006-07-12 18:05:00,1.6853,1.6862,1.6853,1.686,681500000.0
2006-07-12 18:10:00,1.6859,1.6862,1.6856,1.6858,681500000.0
2006-07-12 18:15:00,1.6859,1.6872,1.6858,1.6869,681500000.0
2006-07-12 18:20:00,1.6867,1.6869,1.6865,1.6867,681500000.0
2006-07-12 18:25:00,1.6868,1.6871,1.6865,1.6867,681500000.0
2006-07-12 18:30:00,1.6868,1.6872,1.6865,1.6868,681500000.0
2006-07-12 18:35:00,1.6869,1.6872,1.6865,1.6868,681500000.0
2006-07-12 18:40:00,1.687,1.6873,1.6865,1.6865,681500000.0
2006-07-12 18:45:00,1.6864,1.6868,1.6862,1.6866,681500000.0
2006-07-12 18:50:00,1.6868,1.6868,1.6862,1.6866,681500000.0
2006-07-12 18:55:00,1.6865,1.687,1.6865,1.687,681500000.0
2006-07-12 19:00:00,1.6869,1.6872,1.6866,1.6869,681500000.0
2006-07-12 19:05:00,1.6871,1.6877,1.687,1.6876,681500000.0
2006-07-12 19:10:00,1.6875,1.6876,1.6872,1.6872,681500000.0
2006-07-12 19:15:00,1.6876,1.6876,1.6867,1.6872,681500000.0
2006-07-12 19:20:00,1.6875,1.6876,1.6867,1.6868,681500000.0
2006-07-12 19:25:00,1.6867,1.6883,1.6864,1.6878,681500000.0
2006-07-12 19:30:00,1.6877,1.6884,1.6867,1.6867,681500000.0
2006-07-12 19:35:00,1.687,1.6873,1.6867,1.6873,681500000.0
2006-07-12 19:40:00,1.6874,1.688,1.6874,1.6878,681500000.0
2006-07-12 19:45:00,1.6877,1.6878,1.6875,1.6876,681500000.0
2006-07-12 19:50:00,1.6874,1.6879,1.6873,1.6876,681500000.0
2006-07-12 19:55:00,1.6875,1.6882,1.6875,1.6876,681500000.0
2006-07-12 20:00:00,1.6878,1.6883,1.6875,1.6883,681500000.0
2006-07-12 20:05:00,1.6881,1.6883,1.6876,1.6877,681500000.0
2006-07-12 20:10:00,1.6878,1.6881,1.6877,1.6878,545200000.0
2006-07-12 20:15:00,1.6877,1.6878,1.6874,1.6876,681500000.0
2006-07-12 20:20:00,1.6877,1.6877,1.687,1.687,545200000.0
2006-07-12 20:25:00,1.6869,1.6869,1.6866,1.6869,545200000.0
2006-07-12 20:30:00,1.6868,1.6875,1.6868,1.6872,681500000.0
2006-07-12 20:35:00,1.6873,1.6875,1.6864,1.6866,681500000.0
2006-07-12 20:40:00,1.6867,1.6872,1.6866,1.6868,545200000.0
2006-07-12 20:45:00,1.6867,1.6871,1.6866,1.6867,681500000.0
2006-07-12 20:50:00,1.687,1.687,1.6864,1.6864,681500000.0
2006-07-12 20:55:00,1.6865,1.6869,1.6864,1.6864,681500000.0
2006-07-12 21:00:00,1.6863,1.6868,1.6862,1.6868,681500000.0
2006-07-12 21:05:00,1.6874,1.6877,1.687,1.6875,681500000.0
2006-07-12 21:10:00,1.6874,1.6876,1.6872,1.6874,681500000.0
2006-07-12 21:15:00,1.6875,1.6876,1.6874,1.6875,681500000.0
2006-07-12 21:20:00,1.6874,1.6877,1.6866,1.6866,545200000.0
2006-07-12 21:25:00,1.6869,1.687,1.6868,1.6869,681500000.0
2006-07-12 21:30:00,1.687,1.6871,1.6867,1.6871,681500000.0
2006-07-12 21:35:00,1.687,1.6872,1.6869,1.6872,681500000.0
2006-07-12 21:40:00,1.6871,1.6875,1.687,1.6873,681500000.0
2006-07-12 21:45:00,1.6871,1.6883,1.6871,1.688,681500000.0
2006-07-12 21:50:00,1.6881,1.6884,1.688,1.688,681500000.0
2006-07-12 21:55:00,1.6879,1.6883,1.6879,1.6883,681500000.0
2006-07-12 22:00:00,1.6882,1.689,1.6882,1.6887,681500000.0
2006-07-12 22:05:00,1.6885,1.6892,1.6885,1.6891,681500000.0
2006-07-12 22:10:00,1.6892,1.6892,1.6888,1.6888,681500000.0
2006-07-12 22:15:00,1.6889,1.6891,1.6883,1.6883,681500000.0
2006-07-12 22:20:00,1.6885,1.6891,1.688,1.6887,681500000.0
2006-07-12 22:25:00,1.6888,1.6897,1.6888,1.6896,681500000.0
2006-07-12 22:30:00,1.6899,1.6899,1.6893,1.6893,681500000.0
2006-07-12 22:35:00,1.6892,1.6894,1.6884,1.6891,681500000.0
2006-07-12 22:40:00,1.6893,1.6901,1.6891,1.6901,681500000.0
2006-07-12 22:45:00,1.69,1.691,1.6897,1.691,681500000.0
2006-07-12 22:50:00,1.6909,1.691,1.6897,1.6898,681500000.0
2006-07-12 22:55:00,1.6897,1.6897,1.6889,1.6892,681500000.0
2006-07-12 23:00:00,1.6893,1.6893,1.6887,1.6892,681500000.0
2006-07-12 23:05:00,1.6891,1.6893,1.689,1.689,681500000.0
2006-07-12 23:10:00,1.6888,1.6892,1.6888,1.6888,681500000.0
2006-07-12 23:15:00,1.6887,1.6889,1.6886,1.6887,681500000.0
2006-07-12 23:20:00,1.689,1.689,1.6884,1.6886,681500000.0
2006-07-12 23:25:00,1.6885,1.6888,1.6883,1.6887,545200000.0
2006-07-12 23:30:00,1.6886,1.6887,1.6883,1.6883,681500000.0
2006-07-12 23:35:00,1.6884,1.6889,1.6884,1.6885,681500000.0
2006-07-12 23:40:00,1.6886,1.6887,1.6883,1.6885,681500000.0
2006-07-12 23:45:00,1.6886,1.6886,1.6878,1.6878,681500000.0
2006-07-12 23:50:00,1.6875,1.6881,1.6875,1.6879,681500000.0
2006-07-12 23:55:00,1.688,1.688,1.6873,1.6877,545200000.0
2006-07-13 00:00:00,1.688,1.6883,1.6875,1.6877,681500000.0
2006-07-13 00:05:00,1.6878,1.6878,1.6875,1.6876,681500000.0
2006-07-13 00:10:00,1.6877,1.6877,1.6872,1.6873,545200000.0
2006-07-13 00:15:00,1.6874,1.6883,1.687,1.6881,545200000.0
2006-07-13 00:20:00,1.6882,1.6883,1.6874,1.6877,681500000.0
2006-07-13 00:25:00,1.6875,1.6879,1.6873,1.6878,681500000.0
2006-07-13 00:30:00,1.6881,1.6882,1.6879,1.6881,545200000.0
2006-07-13 00:35:00,1.6882,1.6882,1.6878,1.6882,545200000.0
2006-07-13 00:40:00,1.6881,1.6881,1.6879,1.6879,681500000.0
2006-07-13 00:45:00,1.6877,1.6883,1.687,1.6881,681500000.0
2006-07-13 00:50:00,1.6879,1.6885,1.6879,1.6881,681500000.0
2006-07-13 00:55:00,1.6882,1.6886,1.6866,1.6885,681500000.0
2006-07-13 01:00:00,1.6887,1.689,1.6884,1.6889,681500000.0
2006-07-13 01:05:00,1.689,1.6899,1.6889,1.6897,681500000.0
2006-07-13 01:10:00,1.6898,1.6898,1.6891,1.6894,681500000.0
2006-07-13 01:15:00,1.6899,1.6899,1.6885,1.6887,681500000.0
2006-07-13 01:20:00,1.6888,1.6894,1.6885,1.6894,681500000.0
2006-07-13 01:25:00,1.6893,1.6894,1.6891,1.6894,681500000.0
2006-07-13 01:30:00,1.6893,1.6896,1.6893,1.6893,408900000.0
2006-07-13 01:35:00,1.6894,1.6896,1.6892,1.6894,681500000.0
2006-07-13 01:40:00,1.6895,1.6896,1.6891,1.6896,681500000.0
2006-07-13 01:45:00,1.6895,1.6895,1.6883,1.6887,681500000.0
2006-07-13 01:50:00,1.6888,1.6888,1.6881,1.6882,681500000.0
2006-07-13 01:55:00,1.6881,1.6884,1.6877,1.6883,681500000.0
2006-07-13 02:00:00,1.6884,1.6884,1.6881,1.6884,681500000.0
2006-07-13 02:05:00,1.6885,1.6886,1.6882,1.6882,681500000.0
2006-07-13 02:10:00,1.6883,1.6883,1.6881,1.6883,681500000.0
2006-07-13 02:15:00,1.6882,1.6882,1.6876,1.688,681500000.0
2006-07-13 02:20:00,1.6879,1.6881,1.6876,1.688,681500000.0
2006-07-13 02:25:00,1.6881,1.6883,1.6877,1.6878,681500000.0
2006-07-13 02:30:00,1.6877,1.6893,1.6877,1.6892,681500000.0
2006-07-13 02:35:00,1.6893,1.6894,1.6886,1.6887,681500000.0
2006-07-13 02:40:00,1.6886,1.6886,1.6877,1.6882,681500000.0
2006-07-13 02:45:00,1.6881,1.6883,1.688,1.6882,681500000.0
2006-07-13 02:50:00,1.6881,1.6883,1.6876,1.6878,681500000.0
2006-07-13 02:55:00,1.6877,1.6883,1.6877,1.6882,545200000.0
2006-07-13 03:00:00,1.6883,1.6883,1.688,1.6883,681500000.0
2006-07-13 03:05:00,1.6882,1.6884,1.688,1.688,681500000.0
2006-07-13 03:10:00,1.6881,1.6887,1.688,1.6887,681500000.0
2006-07-13 03:15:00,1.6886,1.6893,1.6884,1.6893,681500000.0
2006-07-13 03:20:00,1.6894,1.6895,1.6886,1.6887,681500000.0
2006-07-13 03:25:00,1.6888,1.6896,1.6886,1.6891,681500000.0
2006-07-13 03:30:00,1.689,1.689,1.6838,1.6843,681500000.0
2006-07-13 03:35:00,1.6845,1.6845,1.6829,1.6837,681500000.0
2006-07-13 03:40:00,1.6839,1.6843,1.6836,1.6837,681500000.0
2006-07-13 03:45:00,1.6835,1.6836,1.682,1.6822,681500000.0
2006-07-13 03:50:00,1.6823,1.6831,1.6822,1.6825,681500000.0
2006-07-13 03:55:00,1.6824,1.6827,1.6823,1.6826,681500000.0
2006-07-13 04:00:00,1.6824,1.6829,1.6823,1.6826,545200000.0
2006-07-13 04:05:00,1.6827,1.6832,1.6825,1.683,681500000.0
2006-07-13 04:10:00,1.6831,1.6834,1.6829,1.6829,681500000.0
2006-07-13 04:15:00,1.6831,1.6833,1.6822,1.6822,681500000.0
2006-07-13 04:20:00,1.6823,1.6825,1.6822,1.6824,545200000.0
2006-07-13 04:25:00,1.6825,1.6828,1.6825,1.6826,545200000.0
2006-07-13 04:30:00,1.6827,1.6828,1.6822,1.6824,681500000.0
2006-07-13 04:35:00,1.6823,1.6825,1.6819,1.6819,545200000.0
2006-07-13 04:40:00,1.6821,1.6822,1.6817,1.6818,681500000.0
2006-07-13 04:45:00,1.6821,1.6822,1.682,1.6821,408900000.0
2006-07-13 04:50:00,1.682,1.6822,1.6819,1.6821,681500000.0
2006-07-13 04:55:00,1.6822,1.6823,1.6819,1.6821,408900000.0
2006-07-13 05:00:00,1.682,1.6822,1.6817,1.682,681500000.0
2006-07-13 05:05:00,1.6819,1.6836,1.6819,1.6836,681500000.0
2006-07-13 05:10:00,1.6835,1.6835,1.6831,1.6834,681500000.0
2006-07-13 05:15:00,1.6835,1.6836,1.6831,1.6832,681500000.0
2006-07-13 05:20:00,1.6831,1.6834,1.6829,1.6829,681500000.0
2006-07-13 05:25:00,1.683,1.6831,1.6828,1.6829,681500000.0
2006-07-13 05:30:00,1.6828,1.6831,1.6828,1.6829,681500000.0
2006-07-13 05:35:00,1.683,1.6832,1.6828,1.6831,681500000.0
2006-07-13 05:40:00,1.6832,1.6832,1.6824,1.6826,681500000.0
2006-07-13 05:45:00,1.6827,1.6831,1.6824,1.6826,681500000.0
2006-07-13 05:50:00,1.6825,1.6826,1.6822,1.6824,681500000.0
2006-07-13 05:55:00,1.6823,1.683,1.6823,1.6824,681500000.0
2006-07-13 06:00:00,1.6823,1.6827,1.6821,1.6825,681500000.0
2006-07-13 06:05:00,1.6827,1.6829,1.6825,1.6828,681500000.0
2006-07-13 06:10:00,1.6827,1.6829,1.6826,1.6827,681500000.0
2006-07-13 06:15:00,1.6828,1.683,1.6826,1.6828,681500000.0
2006-07-13 06:20:00,1.6827,1.6827,1.6819,1.682,681500000.0
2006-07-13 06:25:00,1.6821,1.6821,1.6812,1.6817,545200000.0
2006-07-13 06:30:00,1.6816,1.6818,1.6814,1.6817,545200000.0
2006-07-13 06:35:00,1.6816,1.6818,1.6813,1.6815,681500000.0
2006-07-13 06:40:00,1.6813,1.6816,1.6812,1.6814,681500000.0
2006-07-13 06:45:00,1.6813,1.6817,1.6812,1.6817,681500000.0
2006-07-13 06:50:00,1.6816,1.6818,1.6815,1.6816,681500000.0
2006-07-13 06:55:00,1.6818,1.6818,1.6811,1.6816,681500000.0
2006-07-13 07:00:00,1.6817,1.682,1.6816,1.6818,681500000.0
2006-07-13 07:05:00,1.6817,1.682,1.6813,1.6818,681500000.0
2006-07-13 07:10:00,1.6817,1.6819,1.6817,1.6819,681500000.0
2006-07-13 07:15:00,1.6818,1.6826,1.6818,1.6826,681500000.0
2006-07-13 07:20:00,1.6823,1.6832,1.6823,1.6829,681500000.0
2006-07-13 07:25:00,1.6827,1.6829,1.6822,1.6827,681500000.0
2006-07-13 07:30:00,1.6829,1.683,1.6825,1.6827,681500000.0
2006-07-13 07:35:00,1.6826,1.6829,1.6824,1.6827,545200000.0
2006-07-13 07:40:00,1.6828,1.6828,1.6825,1.6827,681500000.0
2006-07-13 07:45:00,1.6826,1.6828,1.6822,1.6823,681500000.0
2006-07-13 07:50:00,1.6824,1.6826,1.6821,1.6825,681500000.0
2006-07-13 07:55:00,1.6824,1.6825,1.6817,1.6818,545200000.0
2006-07-13 08:00:00,1.6819,1.682,1.6817,1.6817,681500000.0
2006-07-13 08:05:00,1.6818,1.6818,1.6814,1.6816,681500000.0
2006-07-13 08:10:00,1.6819,1.6822,1.6817,1.682,681500000.0
2006-07-13 08:15:00,1.6821,1.6821,1.6815,1.6816,681500000.0
2006-07-13 08:20:00,1.682,1.6822,1.6814,1.6818,681500000.0
2006-07-13 08:25:00,1.6817,1.6821,1.6817,1.682,681500000.0
2006-07-13 08:30:00,1.6821,1.6823,1.6816,1.6816,681500000.0
2006-07-13 08:35:00,1.6815,1.6817,1.6812,1.6816,681500000.0
2006-07-13 08:40:00,1.6817,1.682,1.6813,1.6816,681500000.0
2006-07-13 08:45:00,1.6819,1.6824,1.6819,1.6819,681500000.0
2006-07-13 08:50:00,1.6822,1.683,1.6821,1.6826,681500000.0
2006-07-13 08:55:00,1.6825,1.6829,1.6816,1.6817,681500000.0
2006-07-13 09:00:00,1.6819,1.683,1.6817,1.6823,681500000.0
2006-07-13 09:05:00,1.6824,1.6827,1.6822,1.6827,681500000.0
2006-07-13 09:10:00,1.6828,1.6839,1.6827,1.6837,681500000.0
2006-07-13 09:15:00,1.6838,1.6844,1.6835,1.6839,681500000.0
2006-07-13 09:20:00,1.684,1.6843,1.6835,1.6841,681500000.0
2006-07-13 09:25:00,1.6842,1.6843,1.6837,1.6842,681500000.0
2006-07-13 09:30:00,1.6843,1.685,1.6841,1.6843,681500000.0
2006-07-13 09:35:00,1.6844,1.685,1.6843,1.6849,681500000.0
2006-07-13 09:40:00,1.6848,1.6855,1.6846,1.6848,681500000.0
2006-07-13 09:45:00,1.6849,1.6849,1.684,1.6842,681500000.0
2006-07-13 09:50:00,1.6843,1.6845,1.6837,1.6841,681500000.0
2006-07-13 09:55:00,1.684,1.6841,1.6835,1.6836,681500000.0
2006-07-13 10:00:00,1.6835,1.6842,1.6831,1.684,681500000.0
2006-07-13 10:05:00,1.6841,1.6845,1.6838,1.6839,681500000.0
2006-07-13 10:10:00,1.684,1.684,1.6831,1.6831,681500000.0
2006-07-13 10:15:00,1.6832,1.6832,1.6823,1.6823,681500000.0
2006-07-13 10:20:00,1.6827,1.6837,1.6827,1.6833,681500000.0
2006-07-13 10:25:00,1.6834,1.6834,1.6829,1.6831,681500000.0
2006-07-13 10:30:00,1.683,1.6832,1.6811,1.6813,681500000.0
2006-07-13 10:35:00,1.6815,1.6819,1.6814,1.6817,681500000.0
2006-07-13 10:40:00,1.6818,1.6822,1.6817,1.682,681500000.0
2006-07-13 10:45:00,1.6819,1.6825,1.6819,1.6823,681500000.0
2006-07-13 10:50:00,1.6825,1.6838,1.6825,1.6833,681500000.0
2006-07-13 10:55:00,1.6832,1.6835,1.6831,1.6833,681500000.0
2006-07-13 11:00:00,1.6834,1.6836,1.6831,1.6835,681500000.0
2006-07-13 11:05:00,1.6836,1.6838,1.6832,1.6838,681500000.0
2006-07-13 11:10:00,1.6839,1.6844,1.6835,1.6842,681500000.0
2006-07-13 11:15:00,1.6841,1.6849,1.6838,1.6843,681500000.0
2006-07-13 11:20:00,1.6845,1.6849,1.6844,1.6844,681500000.0
2006-07-13 11:25:00,1.6845,1.6849,1.6841,1.6842,681500000.0
2006-07-13 11:30:00,1.6841,1.6841,1.6831,1.6833,681500000.0
2006-07-13 11:35:00,1.6836,1.684,1.6834,1.684,681500000.0
2006-07-13 11:40:00,1.6845,1.6856,1.6844,1.6854,681500000.0
2006-07-13 11:45:00,1.6855,1.6855,1.6848,1.6849,681500000.0
2006-07-13 11:50:00,1.6847,1.6857,1.6846,1.6856,681500000.0
2006-07-13 11:55:00,1.6855,1.6855,1.6847,1.6847,681500000.0
2006-07-13 12:00:00,1.6849,1.6849,1.684,1.6847,681500000.0
2006-07-13 12:05:00,1.6845,1.6855,1.6842,1.6842,681500000.0
2006-07-13 12:10:00,1.684,1.6848,1.6838,1.6842,545200000.0
2006-07-13 12:15:00,1.6844,1.6846,1.684,1.6845,681500000.0
2006-07-13 12:20:00,1.6844,1.6855,1.6844,1.6846,545200000.0
2006-07-13 12:25:00,1.6849,1.6851,1.6846,1.685,681500000.0
2006-07-13 12:30:00,1.6851,1.6851,1.6846,1.6846,681500000.0
2006-07-13 12:35:00,1.6847,1.6851,1.6844,1.6845,681500000.0
2006-07-13 12:40:00,1.6844,1.6856,1.6844,1.6853,681500000.0
2006-07-13 12:45:00,1.6854,1.6856,1.6852,1.6853,681500000.0
2006-07-13 12:50:00,1.6852,1.6854,1.6849,1.6852,681500000.0
2006-07-13 12:55:00,1.6851,1.6851,1.6843,1.6844,681500000.0
2006-07-13 13:00:00,1.6843,1.6843,1.6832,1.6836,681500000.0
2006-07-13 13:05:00,1.6837,1.6838,1.6824,1.6833,681500000.0
2006-07-13 13:10:00,1.6832,1.6834,1.6829,1.6831,681500000.0
2006-07-13 13:15:00,1.6832,1.6835,1.683,1.6831,681500000.0
2006-07-13 13:20:00,1.6832,1.6836,1.6827,1.6827,681500000.0
2006-07-13 13:25:00,1.6828,1.6836,1.6826,1.6834,681500000.0
2006-07-13 13:30:00,1.6836,1.6839,1.6833,1.6839,545200000.0
2006-07-13 13:35:00,1.6838,1.6839,1.6834,1.6838,681500000.0
2006-07-13 13:40:00,1.6839,1.6842,1.6838,1.6842,681500000.0
2006-07-13 13:45:00,1.6841,1.6844,1.684,1.684,681500000.0
2006-07-13 13:50:00,1.6841,1.6841,1.6835,1.6836,681500000.0
2006-07-13 13:55:00,1.6837,1.6841,1.6835,1.684,681500000.0
2006-07-13 14:00:00,1.6839,1.6839,1.683,1.683,681500000.0
2006-07-13 14:05:00,1.6829,1.6831,1.681,1.6815,681500000.0
2006-07-13 14:10:00,1.6814,1.6828,1.6813,1.6819,681500000.0
2006-07-13 14:15:00,1.6821,1.6825,1.6817,1.6819,681500000.0
2006-07-13 14:20:00,1.6818,1.6821,1.6815,1.6818,681500000.0
2006-07-13 14:25:00,1.6819,1.6831,1.6817,1.6827,681500000.0
2006-07-13 14:30:00,1.6831,1.6831,1.6823,1.6824,681500000.0
2006-07-13 14:35:00,1.6823,1.6826,1.6811,1.6811,681500000.0
2006-07-13 14:40:00,1.681,1.6826,1.681,1.6824,681500000.0
2006-07-13 14:45:00,1.6823,1.6831,1.682,1.6821,681500000.0
2006-07-13 14:50:00,1.6824,1.6833,1.6824,1.6829,681500000.0
2006-07-13 14:55:00,1.6828,1.6829,1.6818,1.6819,681500000.0
2006-07-13 15:00:00,1.6822,1.6828,1.6818,1.6824,681500000.0
2006-07-13 15:05:00,1.6823,1.6824,1.6821,1.6824,681500000.0
2006-07-13 15:10:00,1.6825,1.6829,1.6824,1.6829,681500000.0
2006-07-13 15:15:00,1.6828,1.6834,1.6826,1.6834,681500000.0
2006-07-13 15:20:00,1.6833,1.6834,1.6824,1.6825,681500000.0
2006-07-13 15:25:00,1.6826,1.6835,1.6824,1.6828,681500000.0
2006-07-13 15:30:00,1.6829,1.6829,1.682,1.6822,681500000.0
2006-07-13 15:35:00,1.6821,1.6831,1.6821,1.6831,681500000.0
2006-07-13 15:40:00,1.6829,1.6831,1.6816,1.6818,681500000.0
2006-07-13 15:45:00,1.6817,1.6817,1.6806,1.6813,681500000.0
2006-07-13 15:50:00,1.6815,1.6819,1.6811,1.6817,681500000.0
2006-07-13 15:55:00,1.6818,1.6818,1.681,1.681,681500000.0
2006-07-13 16:00:00,1.6813,1.6821,1.6812,1.6812,681500000.0
2006-07-13 16:05:00,1.6815,1.6832,1.6815,1.6825,681500000.0
2006-07-13 16:10:00,1.6826,1.6833,1.6826,1.6829,681500000.0
2006-07-13 16:15:00,1.6827,1.6829,1.6819,1.6821,681500000.0
2006-07-13 16:20:00,1.6819,1.6819,1.681,1.6815,681500000.0
2006-07-13 16:25:00,1.6814,1.6817,1.6812,1.6816,681500000.0
2006-07-13 16:30:00,1.6815,1.6818,1.6811,1.6814,681500000.0
2006-07-13 16:35:00,1.6817,1.6819,1.6814,1.6818,681500000.0
2006-07-13 16:40:00,1.6819,1.683,1.6817,1.6824,681500000.0
2006-07-13 16:45:00,1.6821,1.6825,1.6817,1.6818,681500000.0
2006-07-13 16:50:00,1.6821,1.6822,1.6814,1.6818,681500000.0
2006-07-13 16:55:00,1.6819,1.682,1.681,1.6813,681500000.0
2006-07-13 17:00:00,1.6812,1.682,1.6806,1.6819,681500000.0
2006-07-13 17:05:00,1.6818,1.682,1.6807,1.6808,681500000.0
2006-07-13 17:10:00,1.6809,1.6819,1.6807,1.6818,681500000.0
2006-07-13 17:15:00,1.6817,1.6822,1.6808,1.6808,681500000.0
2006-07-13 17:20:00,1.6807,1.6809,1.6797,1.6807,681500000.0
2006-07-13 17:25:00,1.6809,1.6811,1.6803,1.6803,545200000.0
2006-07-13 17:30:00,1.6807,1.6813,1.6807,1.6812,681500000.0
2006-07-13 17:35:00,1.6813,1.6815,1.6806,1.6807,681500000.0
2006-07-13 17:40:00,1.6809,1.681,1.6796,1.6801,681500000.0
2006-07-13 17:45:00,1.6803,1.6811,1.6801,1.681,681500000.0
2006-07-13 17:50:00,1.6808,1.6813,1.6806,1.6808,681500000.0
2006-07-13 17:55:00,1.6807,1.6809,1.6802,1.6804,681500000.0
2006-07-13 18:00:00,1.6803,1.6809,1.6802,1.6809,681500000.0
2006-07-13 18:05:00,1.6808,1.6819,1.6808,1.6817,681500000.0
2006-07-13 18:10:00,1.6816,1.6818,1.6812,1.6816,681500000.0
2006-07-13 18:15:00,1.6815,1.6819,1.6813,1.6814,681500000.0
2006-07-13 18:20:00,1.6816,1.6817,1.681,1.6811,681500000.0
2006-07-13 18:25:00,1.6812,1.6816,1.6811,1.6812,681500000.0
2006-07-13 18:30:00,1.6811,1.6817,1.6811,1.6816,681500000.0
2006-07-13 18:35:00,1.6817,1.6819,1.6814,1.6819,545200000.0
2006-07-13 18:40:00,1.6818,1.6822,1.6817,1.6818,681500000.0
2006-07-13 18:45:00,1.6819,1.6822,1.6813,1.6813,681500000.0
2006-07-13 18:50:00,1.6814,1.6818,1.6812,1.6813,681500000.0
2006-07-13 18:55:00,1.6812,1.6813,1.6808,1.6813,681500000.0
2006-07-13 19:00:00,1.6814,1.6814,1.6805,1.681,681500000.0
2006-07-13 19:05:00,1.6809,1.681,1.6806,1.6807,545200000.0
2006-07-13 19:10:00,1.6806,1.6808,1.6803,1.6806,681500000.0
2006-07-13 19:15:00,1.6807,1.681,1.6804,1.6807,681500000.0
2006-07-13 19:20:00,1.6809,1.6813,1.6805,1.6806,681500000.0
2006-07-13 19:25:00,1.6808,1.6816,1.6797,1.68,681500000.0
2006-07-13 19:30:00,1.6802,1.6805,1.6797,1.6801,681500000.0
2006-07-13 19:35:00,1.6805,1.6809,1.6803,1.6804,681500000.0
2006-07-13 19:40:00,1.6805,1.6805,1.6796,1.6798,681500000.0
2006-07-13 19:45:00,1.6802,1.6805,1.68,1.6803,681500000.0
2006-07-13 19:50:00,1.6804,1.6804,1.6799,1.6801,681500000.0
2006-07-13 19:55:00,1.6797,1.6807,1.6797,1.6805,681500000.0
2006-07-13 20:00:00,1.6806,1.681,1.6804,1.6804,681500000.0
2006-07-13 20:05:00,1.6805,1.6807,1.6802,1.6806,681500000.0
2006-07-13 20:10:00,1.6805,1.6812,1.6805,1.6809,681500000.0
2006-07-13 20:15:00,1.681,1.681,1.6801,1.6807,681500000.0
2006-07-13 20:20:00,1.6809,1.6814,1.6808,1.6814,681500000.0
2006-07-13 20:25:00,1.6816,1.6816,1.6814,1.6814,681500000.0
2006-07-13 20:30:00,1.6815,1.6815,1.6807,1.6808,681500000.0
2006-07-13 20:35:00,1.6809,1.6827,1.6808,1.6827,681500000.0
2006-07-13 20:40:00,1.6826,1.6827,1.6816,1.6816,681500000.0
2006-07-13 20:45:00,1.6817,1.6823,1.6816,1.6823,681500000.0
2006-07-13 20:50:00,1.6822,1.6828,1.6822,1.6824,681500000.0
2006-07-13 20:55:00,1.6823,1.6828,1.6819,1.682,681500000.0
2006-07-13 21:00:00,1.6819,1.6819,1.6815,1.6815,545200000.0
2006-07-13 21:05:00,1.6814,1.6816,1.6812,1.6814,681500000.0
2006-07-13 21:10:00,1.6813,1.6817,1.6813,1.6816,681500000.0
2006-07-13 21:15:00,1.6817,1.6821,1.6811,1.6821,681500000.0
2006-07-13 21:20:00,1.6822,1.6822,1.6816,1.6816,681500000.0
2006-07-13 21:25:00,1.6817,1.6819,1.6813,1.6815,681500000.0
2006-07-13 21:30:00,1.6814,1.6818,1.6812,1.6813,681500000.0
2006-07-13 21:35:00,1.6814,1.6816,1.6811,1.6812,681500000.0
2006-07-13 21:40:00,1.6813,1.6818,1.6808,1.6817,545200000.0
2006-07-13 21:45:00,1.6816,1.6823,1.6815,1.6823,681500000.0
2006-07-13 21:50:00,1.6822,1.6829,1.682,1.682,545200000.0
2006-07-13 21:55:00,1.6819,1.6824,1.6819,1.6822,545200000.0
2006-07-13 22:00:00,1.6824,1.6825,1.6821,1.6824,545200000.0
2006-07-13 22:05:00,1.6823,1.6828,1.6821,1.6825,681500000.0
2006-07-13 22:10:00,1.6824,1.6829,1.6821,1.6829,681500000.0
2006-07-13 22:15:00,1.683,1.6831,1.6817,1.6819,681500000.0
2006-07-13 22:20:00,1.682,1.682,1.6815,1.6816,681500000.0
2006-07-13 22:25:00,1.6815,1.6817,1.6814,1.6816,681500000.0
2006-07-13 22:30:00,1.6815,1.6826,1.6814,1.682,681500000.0
2006-07-13 22:35:00,1.6821,1.6823,1.6821,1.6823,545200000.0
2006-07-13 22:40:00,1.6824,1.6824,1.682,1.6822,681500000.0
2006-07-13 22:45:00,1.6821,1.6826,1.6821,1.6825,681500000.0
2006-07-13 22:50:00,1.6826,1.6828,1.6823,1.6826,681500000.0
2006-07-13 22:55:00,1.6827,1.6828,1.682,1.6821,681500000.0
2006-07-13 23:00:00,1.6822,1.6822,1.6819,1.6819,681500000.0
2006-07-13 23:05:00,1.682,1.6822,1.6819,1.6821,681500000.0
2006-07-13 23:10:00,1.6823,1.6825,1.682,1.682,681500000.0
2006-07-13 23:15:00,1.6822,1.6826,1.6815,1.6819,681500000.0
2006-07-13 23:20:00,1.682,1.6821,1.6811,1.6811,681500000.0
2006-07-13 23:25:00,1.6817,1.6821,1.6815,1.6821,545200000.0
2006-07-13 23:30:00,1.6819,1.682,1.6816,1.6816,681500000.0
2006-07-13 23:35:00,1.6819,1.6821,1.6811,1.6821,681500000.0
2006-07-13 23:40:00,1.682,1.6823,1.682,1.6822,408900000.0
2006-07-13 23:45:00,1.682,1.6825,1.682,1.6823,545200000.0
2006-07-13 23:50:00,1.6825,1.683,1.6824,1.6827,681500000.0
2006-07-13 23:55:00,1.6826,1.6827,1.6821,1.6825,681500000.0
2006-07-14 00:00:00,1.6826,1.6826,1.6821,1.6825,681500000.0
2006-07-14 00:05:00,1.6826,1.6826,1.6824,1.6825,408900000.0
2006-07-14 00:10:00,1.6824,1.6825,1.6822,1.6822,681500000.0
2006-07-14 00:15:00,1.6823,1.6825,1.6822,1.6822,681500000.0
2006-07-14 00:20:00,1.6821,1.6824,1.6821,1.6822,545200000.0
2006-07-14 00:25:00,1.6823,1.6826,1.6822,1.6824,681500000.0
2006-07-14 00:30:00,1.6823,1.6829,1.6823,1.6826,681500000.0
2006-07-14 00:35:00,1.6827,1.6831,1.6826,1.6827,681500000.0
2006-07-14 00:40:00,1.6826,1.6828,1.6824,1.6828,545200000.0
2006-07-14 00:45:00,1.6827,1.6843,1.6827,1.6843,681500000.0
2006-07-14 00:50:00,1.6842,1.6843,1.6839,1.6841,681500000.0
2006-07-14 00:55:00,1.6844,1.6845,1.6841,1.6845,681500000.0
2006-07-14 01:00:00,1.6844,1.6846,1.684,1.6845,681500000.0
2006-07-14 01:05:00,1.6846,1.6848,1.6844,1.6845,545200000.0
2006-07-14 01:10:00,1.685,1.6851,1.6846,1.6847,408900000.0
2006-07-14 01:15:00,1.6848,1.6852,1.6844,1.6845,545200000.0
2006-07-14 01:20:00,1.6846,1.6849,1.6845,1.6846,681500000.0
2006-07-14 01:25:00,1.6845,1.6847,1.6844,1.6845,681500000.0
2006-07-14 01:30:00,1.6844,1.685,1.6843,1.6846,681500000.0
2006-07-14 01:35:00,1.6847,1.6857,1.6844,1.6857,681500000.0
2006-07-14 01:40:00,1.6858,1.6858,1.6845,1.6845,545200000.0
2006-07-14 01:45:00,1.6848,1.685,1.6846,1.6849,681500000.0
2006-07-14 01:50:00,1.6848,1.6848,1.6841,1.6844,681500000.0
2006-07-14 01:55:00,1.6845,1.6853,1.6842,1.6852,681500000.0
2006-07-14 02:00:00,1.6851,1.6851,1.6844,1.6844,681500000.0
2006-07-14 02:05:00,1.6845,1.685,1.6845,1.6847,681500000.0
2006-07-14 02:10:00,1.6846,1.6846,1.6841,1.6844,681500000.0
2006-07-14 02:15:00,1.6845,1.6845,1.6842,1.6845,681500000.0
2006-07-14 02:20:00,1.6848,1.6848,1.6842,1.6842,545200000.0
2006-07-14 02:25:00,1.6841,1.6845,1.6841,1.6845,681500000.0
2006-07-14 02:30:00,1.6846,1.6848,1.6842,1.6847,681500000.0
2006-07-14 02:35:00,1.6846,1.6851,1.6845,1.6846,681500000.0
2006-07-14 02:40:00,1.6845,1.6846,1.6843,1.6846,681500000.0
2006-07-14 02:45:00,1.6844,1.6848,1.6841,1.6843,681500000.0
2006-07-14 02:50:00,1.6844,1.6847,1.684,1.6843,681500000.0
2006-07-14 02:55:00,1.6842,1.6847,1.6838,1.684,681500000.0
2006-07-14 03:00:00,1.6841,1.6841,1.6833,1.6834,681500000.0
2006-07-14 03:05:00,1.6833,1.6833,1.6827,1.683,681500000.0
2006-07-14 03:10:00,1.6829,1.6833,1.6828,1.6833,681500000.0
2006-07-14 03:15:00,1.6834,1.6835,1.683,1.6833,681500000.0
2006-07-14 03:20:00,1.6832,1.6845,1.6832,1.6842,681500000.0
2006-07-14 03:25:00,1.6841,1.6844,1.6839,1.6843,681500000.0
2006-07-14 03:30:00,1.6848,1.6896,1.6848,1.6889,681500000.0
2006-07-14 03:35:00,1.689,1.6897,1.6887,1.6892,681500000.0
2006-07-14 03:40:00,1.6891,1.6899,1.6886,1.6886,681500000.0
2006-07-14 03:45:00,1.6887,1.6887,1.6878,1.6882,681500000.0
2006-07-14 03:50:00,1.6883,1.6887,1.688,1.6882,681500000.0
2006-07-14 03:55:00,1.688,1.6884,1.688,1.6882,681500000.0
2006-07-14 04:00:00,1.6883,1.6886,1.6879,1.6883,681500000.0
2006-07-14 04:05:00,1.6884,1.6889,1.6884,1.6886,681500000.0
2006-07-14 04:10:00,1.6883,1.6886,1.6883,1.6886,681500000.0
2006-07-14 04:15:00,1.6887,1.6888,1.6884,1.6885,681500000.0
2006-07-14 04:20:00,1.6886,1.689,1.6884,1.6888,681500000.0
2006-07-14 04:25:00,1.6887,1.689,1.6884,1.6886,681500000.0
2006-07-14 04:30:00,1.6887,1.6888,1.6882,1.6883,681500000.0
2006-07-14 04:35:00,1.6882,1.6883,1.6876,1.6877,681500000.0
2006-07-14 04:40:00,1.6884,1.6889,1.6883,1.6886,681500000.0
2006-07-14 04:45:00,1.6887,1.6888,1.6884,1.6888,681500000.0
2006-07-14 04:50:00,1.6887,1.6889,1.6886,1.6888,681500000.0
2006-07-14 04:55:00,1.6887,1.6895,1.6887,1.6895,681500000.0
2006-07-14 05:00:00,1.6894,1.6898,1.6893,1.6897,545200000.0
2006-07-14 05:05:00,1.6898,1.6898,1.6893,1.6895,681500000.0
2006-07-14 05:10:00,1.6897,1.6897,1.6891,1.6892,681500000.0
2006-07-14 05:15:00,1.6893,1.6893,1.6889,1.6889,545200000.0
2006-07-14 05:20:00,1.689,1.689,1.6886,1.6889,681500000.0
2006-07-14 05:25:00,1.6888,1.6891,1.6886,1.689,681500000.0
2006-07-14 05:30:00,1.6888,1.6889,1.6886,1.6887,681500000.0
2006-07-14 05:35:00,1.6888,1.6892,1.6886,1.6889,545200000.0
2006-07-14 05:40:00,1.689,1.6892,1.6886,1.6886,681500000.0
2006-07-14 05:45:00,1.6887,1.6897,1.6885,1.6893,681500000.0
2006-07-14 05:50:00,1.6892,1.6894,1.6885,1.6891,681500000.0
2006-07-14 05:55:00,1.6893,1.6894,1.689,1.689,681500000.0
2006-07-14 06:00:00,1.6891,1.6891,1.6886,1.6887,681500000.0
2006-07-14 06:05:00,1.6886,1.6898,1.6883,1.6898,681500000.0
2006-07-14 06:10:00,1.6897,1.6907,1.6894,1.6903,681500000.0
2006-07-14 06:15:00,1.6904,1.6906,1.6898,1.69,681500000.0
2006-07-14 06:20:00,1.6901,1.6902,1.689,1.6892,681500000.0
2006-07-14 06:25:00,1.6894,1.6898,1.6893,1.6895,681500000.0
2006-07-14 06:30:00,1.6893,1.6895,1.6886,1.6886,681500000.0
2006-07-14 06:35:00,1.6888,1.6895,1.6879,1.689,681500000.0
2006-07-14 06:40:00,1.6887,1.689,1.6879,1.6882,681500000.0
2006-07-14 06:45:00,1.688,1.6883,1.6878,1.6879,681500000.0
2006-07-14 06:50:00,1.6878,1.6889,1.6877,1.6885,681500000.0
2006-07-14 06:55:00,1.6886,1.6891,1.6883,1.689,681500000.0
2006-07-14 07:00:00,1.6889,1.6894,1.6887,1.6893,681500000.0
2006-07-14 07:05:00,1.6892,1.6893,1.6886,1.6889,681500000.0
2006-07-14 07:10:00,1.689,1.689,1.6883,1.6883,681500000.0
2006-07-14 07:15:00,1.6886,1.6887,1.6883,1.6886,681500000.0
2006-07-14 07:20:00,1.6885,1.689,1.6885,1.6887,681500000.0
2006-07-14 07:25:00,1.6886,1.6886,1.6882,1.6885,681500000.0
2006-07-14 07:30:00,1.6886,1.689,1.6885,1.6889,681500000.0
2006-07-14 07:35:00,1.689,1.6901,1.6888,1.6896,681500000.0
2006-07-14 07:40:00,1.6898,1.69,1.6897,1.6899,681500000.0
2006-07-14 07:45:00,1.6898,1.6905,1.6896,1.6897,681500000.0
2006-07-14 07:50:00,1.6899,1.6899,1.6894,1.6894,681500000.0
2006-07-14 07:55:00,1.6896,1.69,1.6894,1.6899,681500000.0
2006-07-14 08:00:00,1.69,1.6905,1.6899,1.6902,681500000.0
2006-07-14 08:05:00,1.6904,1.6906,1.69,1.6902,681500000.0
2006-07-14 08:10:00,1.6903,1.6905,1.6894,1.6896,681500000.0
2006-07-14 08:15:00,1.6897,1.6911,1.6892,1.6911,681500000.0
2006-07-14 08:20:00,1.691,1.6912,1.6886,1.6897,681500000.0
2006-07-14 08:25:00,1.6899,1.6906,1.6892,1.6899,681500000.0
2006-07-14 08:30:00,1.69,1.6904,1.6895,1.6903,681500000.0
2006-07-14 08:35:00,1.6904,1.6906,1.6891,1.6897,681500000.0
2006-07-14 08:40:00,1.6898,1.6898,1.6887,1.6887,681500000.0
2006-07-14 08:45:00,1.689,1.689,1.6885,1.6886,681500000.0
2006-07-14 08:50:00,1.6887,1.689,1.6885,1.6885,681500000.0
2006-07-14 08:55:00,1.6886,1.6888,1.688,1.6881,681500000.0
2006-07-14 09:00:00,1.6882,1.6889,1.6879,1.6887,681500000.0
2006-07-14 09:05:00,1.6885,1.6893,1.6883,1.6886,681500000.0
2006-07-14 09:10:00,1.6885,1.6886,1.6882,1.6882,681500000.0
2006-07-14 09:15:00,1.6884,1.6885,1.6876,1.6876,681500000.0
2006-07-14 09:20:00,1.6879,1.6879,1.6864,1.6864,681500000.0
2006-07-14 09:25:00,1.6866,1.6874,1.6865,1.6873,681500000.0
2006-07-14 09:30:00,1.6874,1.6878,1.6872,1.6875,681500000.0
2006-07-14 09:35:00,1.6876,1.6881,1.6875,1.6879,681500000.0
2006-07-14 09:40:00,1.6881,1.6883,1.6877,1.6879,681500000.0
2006-07-14 09:45:00,1.6878,1.6891,1.6876,1.689,681500000.0
2006-07-14 09:50:00,1.6889,1.6891,1.6883,1.6884,681500000.0
2006-07-14 09:55:00,1.6883,1.6884,1.6873,1.6873,681500000.0
2006-07-14 10:00:00,1.6872,1.6874,1.6868,1.6869,681500000.0
2006-07-14 10:05:00,1.687,1.6873,1.6851,1.6851,681500000.0
2006-07-14 10:10:00,1.6854,1.6858,1.6853,1.6854,681500000.0
2006-07-14 10:15:00,1.6855,1.6855,1.6846,1.6848,681500000.0
2006-07-14 10:20:00,1.6847,1.6852,1.6842,1.685,681500000.0
2006-07-14 10:25:00,1.6849,1.6851,1.6843,1.6843,681500000.0
2006-07-14 10:30:00,1.6844,1.6846,1.6842,1.6844,681500000.0
2006-07-14 10:35:00,1.6845,1.685,1.6845,1.6849,681500000.0
2006-07-14 10:40:00,1.6852,1.6855,1.6848,1.6853,681500000.0
2006-07-14 10:45:00,1.6852,1.6855,1.6844,1.6844,681500000.0
2006-07-14 10:50:00,1.6843,1.6845,1.6834,1.6834,681500000.0
2006-07-14 10:55:00,1.6836,1.6839,1.6834,1.6836,681500000.0
2006-07-14 11:00:00,1.6839,1.6845,1.6839,1.684,681500000.0
2006-07-14 11:05:00,1.6841,1.6846,1.684,1.684,545200000.0
2006-07-14 11:10:00,1.6841,1.6844,1.684,1.6841,681500000.0
2006-07-14 11:15:00,1.684,1.6846,1.6837,1.6842,681500000.0
2006-07-14 11:20:00,1.6846,1.6855,1.6843,1.6855,681500000.0
2006-07-14 11:25:00,1.6854,1.6855,1.6843,1.6851,681500000.0
2006-07-14 11:30:00,1.685,1.685,1.6843,1.6843,681500000.0
2006-07-14 11:35:00,1.6845,1.6848,1.684,1.684,681500000.0
2006-07-14 11:40:00,1.6839,1.6841,1.6832,1.6833,681500000.0
2006-07-14 11:45:00,1.6834,1.6835,1.6829,1.6831,681500000.0
2006-07-14 11:50:00,1.6832,1.6837,1.6831,1.6836,681500000.0
2006-07-14 11:55:00,1.6839,1.6842,1.6836,1.6841,681500000.0
2006-07-14 12:00:00,1.684,1.6843,1.6836,1.6836,681500000.0
2006-07-14 12:05:00,1.6837,1.6839,1.6836,1.6837,681500000.0
2006-07-14 12:10:00,1.6838,1.6842,1.6837,1.684,681500000.0
2006-07-14 12:15:00,1.6839,1.6845,1.6839,1.6845,681500000.0
2006-07-14 12:20:00,1.6846,1.6848,1.6845,1.6846,681500000.0
2006-07-14 12:25:00,1.6847,1.6851,1.6845,1.6846,681500000.0
2006-07-14 12:30:00,1.6847,1.6849,1.6843,1.6846,681500000.0
2006-07-14 12:35:00,1.6848,1.6855,1.6847,1.6853,681500000.0
2006-07-14 12:40:00,1.6856,1.6856,1.6852,1.6854,681500000.0
2006-07-14 12:45:00,1.6853,1.6857,1.6851,1.6851,681500000.0
2006-07-14 12:50:00,1.6852,1.6852,1.6842,1.6842,681500000.0
2006-07-14 12:55:00,1.6843,1.6848,1.6842,1.6847,681500000.0
2006-07-14 13:00:00,1.685,1.6857,1.6841,1.6841,681500000.0
2006-07-14 13:05:00,1.6843,1.6843,1.6837,1.6838,545200000.0
2006-07-14 13:10:00,1.6837,1.6838,1.6828,1.6832,681500000.0
2006-07-14 13:15:00,1.6831,1.6833,1.6828,1.6832,681500000.0
2006-07-14 13:20:00,1.6833,1.6834,1.6832,1.6833,681500000.0
2006-07-14 13:25:00,1.6836,1.6836,1.683,1.6835,681500000.0
2006-07-14 13:30:00,1.6836,1.6838,1.6834,1.6835,681500000.0
2006-07-14 13:35:00,1.6836,1.6836,1.683,1.6833,681500000.0
2006-07-14 13:40:00,1.6836,1.6844,1.683,1.684,681500000.0
2006-07-14 13:45:00,1.6842,1.6842,1.6834,1.6839,681500000.0
2006-07-14 13:50:00,1.684,1.684,1.6832,1.6833,681500000.0
2006-07-14 13:55:00,1.6834,1.6835,1.6821,1.6822,681500000.0
2006-07-14 14:00:00,1.6823,1.6823,1.6814,1.6815,681500000.0
2006-07-14 14:05:00,1.6814,1.6817,1.6805,1.6812,681500000.0
2006-07-14 14:10:00,1.6813,1.6813,1.6801,1.6801,681500000.0
2006-07-14 14:15:00,1.6802,1.6808,1.6799,1.6805,681500000.0
2006-07-14 14:20:00,1.6802,1.6807,1.6795,1.6796,681500000.0
2006-07-14 14:25:00,1.6798,1.6806,1.6797,1.6805,681500000.0
2006-07-14 14:30:00,1.6804,1.6815,1.6798,1.6798,681500000.0
2006-07-14 14:35:00,1.68,1.6802,1.6793,1.6797,681500000.0
2006-07-14 14:40:00,1.6795,1.6805,1.6794,1.6804,681500000.0
2006-07-14 14:45:00,1.6803,1.6814,1.6798,1.6814,681500000.0
2006-07-14 14:50:00,1.6813,1.6814,1.6793,1.6793,681500000.0
2006-07-14 14:55:00,1.6796,1.6798,1.6786,1.6786,681500000.0
2006-07-14 15:00:00,1.6785,1.6789,1.6778,1.6783,681500000.0
2006-07-14 15:05:00,1.6782,1.6791,1.6781,1.6791,681500000.0
2006-07-14 15:10:00,1.6792,1.6795,1.6789,1.6793,681500000.0
2006-07-14 15:15:00,1.6796,1.6804,1.6795,1.6797,681500000.0
2006-07-14 15:20:00,1.6798,1.6806,1.6794,1.6805,681500000.0
2006-07-14 15:25:00,1.6807,1.6813,1.6804,1.6808,681500000.0
2006-07-14 15:30:00,1.6807,1.6811,1.6801,1.6801,681500000.0
2006-07-14 15:35:00,1.6803,1.6806,1.6796,1.6797,681500000.0
2006-07-14 15:40:00,1.6798,1.6799,1.6791,1.6796,681500000.0
2006-07-14 15:45:00,1.6795,1.6801,1.6791,1.6794,681500000.0
2006-07-14 15:50:00,1.6793,1.6793,1.6772,1.6778,681500000.0
2006-07-14 15:55:00,1.6776,1.6777,1.677,1.677,681500000.0
2006-07-14 16:00:00,1.6769,1.6769,1.676,1.6763,681500000.0
2006-07-14 16:05:00,1.6765,1.6776,1.6765,1.6773,681500000.0
2006-07-14 16:10:00,1.6774,1.6782,1.6767,1.6771,681500000.0
2006-07-14 16:15:00,1.6772,1.6779,1.6771,1.6776,681500000.0
2006-07-14 16:20:00,1.6775,1.6777,1.6768,1.6769,681500000.0
2006-07-14 16:25:00,1.6772,1.6778,1.6768,1.6776,681500000.0
2006-07-14 16:30:00,1.678,1.6782,1.6773,1.6773,681500000.0
2006-07-14 16:35:00,1.6772,1.6777,1.6771,1.6776,681500000.0
2006-07-14 16:40:00,1.6775,1.6775,1.6765,1.6765,681500000.0
2006-07-14 16:45:00,1.6763,1.6771,1.676,1.6769,681500000.0
2006-07-14 16:50:00,1.677,1.6773,1.6766,1.6769,681500000.0
2006-07-14 16:55:00,1.677,1.677,1.6763,1.677,681500000.0
2006-07-14 17:00:00,1.6772,1.6777,1.6771,1.6777,681500000.0
2006-07-14 17:05:00,1.678,1.6785,1.6777,1.6784,681500000.0
2006-07-14 17:10:00,1.6783,1.6783,1.6779,1.6781,681500000.0
2006-07-14 17:15:00,1.678,1.6787,1.678,1.6784,681500000.0
2006-07-14 17:20:00,1.6785,1.679,1.6784,1.6787,681500000.0
2006-07-14 17:25:00,1.6788,1.6789,1.6782,1.6787,681500000.0
2006-07-14 17:30:00,1.6788,1.6789,1.6782,1.6786,681500000.0
2006-07-14 17:35:00,1.6787,1.6789,1.6776,1.6779,681500000.0
2006-07-14 17:40:00,1.678,1.678,1.6772,1.6772,681500000.0
2006-07-14 17:45:00,1.6774,1.6774,1.6762,1.6762,681500000.0
2006-07-14 17:50:00,1.6761,1.6762,1.6755,1.6761,681500000.0
2006-07-14 17:55:00,1.676,1.6761,1.6756,1.6756,681500000.0
2006-07-14 18:00:00,1.6759,1.676,1.6752,1.6756,545200000.0
2006-07-14 18:05:00,1.6758,1.6758,1.6751,1.6753,681500000.0
2006-07-14 18:10:00,1.6752,1.6759,1.6751,1.6755,681500000.0
2006-07-14 18:15:00,1.6753,1.6756,1.6748,1.6751,681500000.0
2006-07-14 18:20:00,1.6754,1.6754,1.6749,1.6751,681500000.0
2006-07-14 18:25:00,1.6752,1.6755,1.6748,1.6755,681500000.0
2006-07-14 18:30:00,1.6757,1.6769,1.6755,1.6766,681500000.0
2006-07-14 18:35:00,1.6769,1.6777,1.6765,1.6777,681500000.0
2006-07-14 18:40:00,1.6778,1.678,1.6774,1.6775,681500000.0
2006-07-14 18:45:00,1.6774,1.6778,1.6771,1.6776,681500000.0
2006-07-14 18:50:00,1.6778,1.6778,1.6774,1.6774,681500000.0
2006-07-14 18:55:00,1.6775,1.6778,1.6773,1.6777,681500000.0
2006-07-14 19:00:00,1.6778,1.6778,1.6771,1.6771,681500000.0
2006-07-14 19:05:00,1.6775,1.6776,1.6771,1.6775,545200000.0
2006-07-14 19:10:00,1.6776,1.6779,1.6775,1.6778,681500000.0
2006-07-14 19:15:00,1.6777,1.6778,1.6774,1.6777,545200000.0
2006-07-14 19:20:00,1.6781,1.6781,1.6773,1.6773,681500000.0
2006-07-14 19:25:00,1.6775,1.6777,1.6774,1.6775,681500000.0
2006-07-14 19:30:00,1.6776,1.6781,1.6773,1.6778,681500000.0
2006-07-14 19:35:00,1.6779,1.6779,1.6776,1.6778,681500000.0
2006-07-14 19:40:00,1.678,1.6782,1.6773,1.6773,681500000.0
2006-07-14 19:45:00,1.6774,1.6774,1.6771,1.6772,681500000.0
2006-07-14 19:50:00,1.6773,1.6775,1.6768,1.6771,545200000.0
2006-07-14 19:55:00,1.6772,1.6774,1.677,1.6773,681500000.0
2006-07-14 20:00:00,1.6774,1.6774,1.6769,1.677,681500000.0
2006-07-14 20:05:00,1.6769,1.6771,1.6768,1.677,681500000.0
2006-07-14 20:10:00,1.6771,1.6772,1.6768,1.6768,681500000.0
2006-07-14 20:15:00,1.6773,1.6778,1.6771,1.6776,681500000.0
2006-07-14 20:20:00,1.6777,1.6779,1.6777,1.6777,681500000.0
2006-07-14 20:25:00,1.6778,1.6781,1.6776,1.6779,681500000.0
2006-07-14 20:30:00,1.6781,1.6783,1.6779,1.678,681500000.0
2006-07-14 20:35:00,1.6779,1.678,1.6777,1.6779,681500000.0
2006-07-14 20:40:00,1.6781,1.679,1.6781,1.6789,681500000.0
2006-07-14 20:45:00,1.6791,1.6791,1.6783,1.6786,681500000.0
2006-07-14 20:50:00,1.6785,1.6788,1.6785,1.6786,681500000.0
2006-07-14 20:55:00,1.6785,1.6795,1.6785,1.6792,681500000.0
2006-07-14 21:00:00,1.6791,1.6796,1.6786,1.679,681500000.0
2006-07-14 21:05:00,1.6792,1.6792,1.6789,1.6789,681500000.0
2006-07-14 21:10:00,1.6791,1.6792,1.6786,1.679,681500000.0
2006-07-14 21:15:00,1.6792,1.6794,1.6788,1.679,681500000.0
2006-07-14 21:20:00,1.6791,1.6792,1.6787,1.6788,545200000.0
2006-07-14 21:25:00,1.6787,1.6791,1.6787,1.679,681500000.0
2006-07-14 21:30:00,1.6793,1.6793,1.6788,1.679,681500000.0
2006-07-14 21:35:00,1.6791,1.6795,1.679,1.679,545200000.0
2006-07-14 21:40:00,1.6789,1.6791,1.6788,1.679,681500000.0
2006-07-14 21:45:00,1.6788,1.6792,1.6788,1.6789,681500000.0
2006-07-14 21:50:00,1.6788,1.6789,1.6783,1.6785,681500000.0
2006-07-14 21:55:00,1.6786,1.6794,1.6785,1.6792,681500000.0
2006-07-14 22:00:00,1.6791,1.6791,1.6788,1.6788,681500000.0
2006-07-14 22:05:00,1.6789,1.6789,1.6784,1.6784,545200000.0
2006-07-14 22:10:00,1.6785,1.6785,1.6783,1.6784,681500000.0
2006-07-14 22:15:00,1.6785,1.679,1.6784,1.6789,545200000.0
2006-07-14 22:20:00,1.6788,1.679,1.6784,1.6785,681500000.0
2006-07-14 22:25:00,1.6786,1.6789,1.6785,1.6787,681500000.0
2006-07-14 22:30:00,1.6788,1.6788,1.6782,1.6783,681500000.0
2006-07-14 22:35:00,1.6784,1.6788,1.6784,1.6784,681500000.0
2006-07-14 22:40:00,1.6783,1.6798,1.6782,1.6795,681500000.0
2006-07-14 22:45:00,1.6794,1.6796,1.6786,1.6786,681500000.0
2006-07-14 22:50:00,1.6787,1.6799,1.6785,1.6793,681500000.0
2006-07-14 22:55:00,1.6794,1.68,1.6789,1.6789,681500000.0
2006-07-17 00:00:00,1.677,1.6771,1.6767,1.6768,545200000.0
2006-07-17 00:05:00,1.6769,1.6769,1.6759,1.6759,681500000.0
2006-07-17 00:10:00,1.6757,1.6764,1.6757,1.6759,681500000.0
2006-07-17 00:15:00,1.676,1.6765,1.6759,1.6761,681500000.0
2006-07-17 00:20:00,1.6763,1.6769,1.6762,1.6768,681500000.0
2006-07-17 00:25:00,1.6769,1.6773,1.6768,1.6773,681500000.0
2006-07-17 00:30:00,1.6772,1.6775,1.6772,1.6772,681500000.0
2006-07-17 00:35:00,1.6773,1.6777,1.6773,1.6776,545200000.0
2006-07-17 00:40:00,1.6778,1.6778,1.6773,1.6775,681500000.0
2006-07-17 00:45:00,1.6774,1.6782,1.6771,1.6778,681500000.0
2006-07-17 00:50:00,1.6779,1.6779,1.6772,1.6773,545200000.0
2006-07-17 00:55:00,1.6772,1.6772,1.6762,1.6765,681500000.0
2006-07-17 01:00:00,1.6763,1.6769,1.6763,1.6765,681500000.0
2006-07-17 01:05:00,1.6763,1.6769,1.6763,1.6766,545200000.0
2006-07-17 01:10:00,1.6768,1.6773,1.6768,1.6769,681500000.0
2006-07-17 01:15:00,1.6771,1.6771,1.6766,1.677,681500000.0
2006-07-17 01:20:00,1.6769,1.677,1.6764,1.6767,545200000.0
2006-07-17 01:25:00,1.6766,1.6768,1.6764,1.6765,681500000.0
2006-07-17 01:30:00,1.6769,1.677,1.6767,1.6769,681500000.0
2006-07-17 01:35:00,1.6771,1.6771,1.6768,1.6768,681500000.0
2006-07-17 01:40:00,1.6769,1.6775,1.6768,1.6773,681500000.0
2006-07-17 01:45:00,1.6774,1.6776,1.6772,1.6774,681500000.0
2006-07-17 01:50:00,1.6775,1.6777,1.6773,1.6774,545200000.0
2006-07-17 01:55:00,1.6773,1.6782,1.6773,1.6782,545200000.0
2006-07-17 02:00:00,1.679,1.6794,1.6785,1.6792,681500000.0
2006-07-17 02:05:00,1.679,1.6798,1.6787,1.6797,545200000.0
2006-07-17 02:10:00,1.6799,1.6801,1.6797,1.6798,681500000.0
2006-07-17 02:15:00,1.6797,1.6802,1.6797,1.68,681500000.0
2006-07-17 02:20:00,1.6798,1.68,1.6793,1.6795,681500000.0
2006-07-17 02:25:00,1.6794,1.6794,1.6788,1.6789,681500000.0
2006-07-17 02:30:00,1.679,1.6792,1.6789,1.6789,681500000.0
2006-07-17 02:35:00,1.679,1.6792,1.6789,1.679,545200000.0
2006-07-17 02:40:00,1.6791,1.6792,1.6788,1.6788,681500000.0
2006-07-17 02:45:00,1.6786,1.6796,1.6786,1.6794,545200000.0
2006-07-17 02:50:00,1.6793,1.68,1.6793,1.6798,545200000.0
2006-07-17 02:55:00,1.68,1.6805,1.6798,1.6804,681500000.0
2006-07-17 03:00:00,1.6803,1.6806,1.6802,1.6804,545200000.0
2006-07-17 03:05:00,1.6803,1.6804,1.6795,1.6795,681500000.0
2006-07-17 03:10:00,1.6796,1.6799,1.6794,1.6794,681500000.0
2006-07-17 03:15:00,1.6793,1.6793,1.6784,1.6784,681500000.0
2006-07-17 03:20:00,1.679,1.6791,1.6788,1.6789,681500000.0
2006-07-17 03:25:00,1.6788,1.6788,1.6782,1.6782,681500000.0
2006-07-17 03:30:00,1.6785,1.6785,1.6782,1.6782,681500000.0
2006-07-17 03:35:00,1.6784,1.6791,1.6784,1.6789,681500000.0
2006-07-17 03:40:00,1.6788,1.6792,1.6788,1.6789,545200000.0
2006-07-17 03:45:00,1.6788,1.6789,1.6786,1.6789,681500000.0
2006-07-17 03:50:00,1.6788,1.6789,1.6783,1.6787,681500000.0
2006-07-17 03:55:00,1.679,1.679,1.6784,1.6784,681500000.0
2006-07-17 04:00:00,1.6785,1.6786,1.6782,1.6782,681500000.0
2006-07-17 04:05:00,1.6783,1.6784,1.6781,1.6784,681500000.0
2006-07-17 04:10:00,1.6783,1.6784,1.6782,1.6783,681500000.0
2006-07-17 04:15:00,1.6784,1.679,1.6782,1.6788,681500000.0
2006-07-17 04:20:00,1.6787,1.6788,1.6783,1.6786,681500000.0
2006-07-17 04:25:00,1.6785,1.6789,1.6784,1.6784,681500000.0
2006-07-17 04:30:00,1.6785,1.6787,1.6784,1.6785,681500000.0
2006-07-17 04:35:00,1.6784,1.6786,1.6782,1.6783,681500000.0
2006-07-17 04:40:00,1.6786,1.6788,1.6781,1.6782,681500000.0
2006-07-17 04:45:00,1.6784,1.6784,1.6781,1.6783,545200000.0
2006-07-17 04:50:00,1.6784,1.6789,1.6784,1.6786,545200000.0
2006-07-17 04:55:00,1.6785,1.6789,1.6784,1.6787,545200000.0
2006-07-17 05:00:00,1.6785,1.6786,1.6782,1.6784,681500000.0
2006-07-17 05:05:00,1.6783,1.6786,1.6782,1.6786,681500000.0
2006-07-17 05:10:00,1.6784,1.6789,1.6783,1.6785,545200000.0
2006-07-17 05:15:00,1.6786,1.6789,1.6784,1.6784,545200000.0
2006-07-17 05:20:00,1.6788,1.679,1.6786,1.6786,681500000.0
2006-07-17 05:25:00,1.6785,1.6787,1.6784,1.6785,681500000.0
2006-07-17 05:30:00,1.6784,1.6789,1.6784,1.6786,681500000.0
2006-07-17 05:35:00,1.6788,1.679,1.6787,1.6788,681500000.0
2006-07-17 05:40:00,1.6789,1.6791,1.6787,1.6789,681500000.0
2006-07-17 05:45:00,1.679,1.679,1.6785,1.6788,545200000.0
2006-07-17 05:50:00,1.6789,1.6794,1.6788,1.679,681500000.0
2006-07-17 05:55:00,1.6792,1.6794,1.6789,1.6792,681500000.0
2006-07-17 06:00:00,1.679,1.6792,1.6787,1.6788,681500000.0
2006-07-17 06:05:00,1.6789,1.6791,1.6787,1.6788,681500000.0
2006-07-17 06:10:00,1.6787,1.6789,1.6785,1.6788,681500000.0
2006-07-17 06:15:00,1.6789,1.679,1.6785,1.6788,545200000.0
2006-07-17 06:20:00,1.6791,1.6794,1.679,1.6792,681500000.0
2006-07-17 06:25:00,1.6794,1.6797,1.6794,1.6795,545200000.0
2006-07-17 06:30:00,1.6796,1.6797,1.6794,1.6796,681500000.0
2006-07-17 06:35:00,1.6795,1.6797,1.6794,1.6796,545200000.0
2006-07-17 06:40:00,1.6797,1.6798,1.6796,1.6796,681500000.0
2006-07-17 06:45:00,1.6798,1.6804,1.6796,1.6804,681500000.0
2006-07-17 06:50:00,1.6806,1.6808,1.6804,1.6805,545200000.0
2006-07-17 06:55:00,1.6804,1.6807,1.6802,1.6804,681500000.0
2006-07-17 07:00:00,1.6803,1.6804,1.6802,1.6804,681500000.0
2006-07-17 07:05:00,1.6803,1.6811,1.6802,1.6807,681500000.0
2006-07-17 07:10:00,1.6808,1.6812,1.6807,1.681,681500000.0
2006-07-17 07:15:00,1.6811,1.6812,1.6805,1.6805,681500000.0
2006-07-17 07:20:00,1.6807,1.6811,1.6803,1.681,681500000.0
2006-07-17 07:25:00,1.6811,1.6814,1.6809,1.6813,681500000.0
2006-07-17 07:30:00,1.6811,1.6813,1.6809,1.681,681500000.0
2006-07-17 07:35:00,1.6809,1.6816,1.6806,1.6815,681500000.0
2006-07-17 07:40:00,1.6814,1.6814,1.681,1.681,681500000.0
2006-07-17 07:45:00,1.6812,1.6813,1.681,1.6811,681500000.0
2006-07-17 07:50:00,1.681,1.681,1.6802,1.6803,681500000.0
2006-07-17 07:55:00,1.6802,1.6812,1.6802,1.6807,681500000.0
2006-07-17 08:00:00,1.6808,1.681,1.6804,1.6806,681500000.0
2006-07-17 08:05:00,1.6805,1.6811,1.6803,1.681,681500000.0
2006-07-17 08:10:00,1.6811,1.6813,1.681,1.6811,681500000.0
2006-07-17 08:15:00,1.681,1.6815,1.6808,1.6809,681500000.0
2006-07-17 08:20:00,1.6807,1.6807,1.68,1.6804,681500000.0
2006-07-17 08:25:00,1.6803,1.6809,1.6802,1.6807,681500000.0
2006-07-17 08:30:00,1.6808,1.6808,1.6804,1.6805,681500000.0
2006-07-17 08:35:00,1.6804,1.6808,1.6803,1.6803,681500000.0
2006-07-17 08:40:00,1.6805,1.6805,1.6798,1.6798,681500000.0
2006-07-17 08:45:00,1.6799,1.6799,1.6795,1.6797,681500000.0
2006-07-17 08:50:00,1.6796,1.6801,1.6796,1.6799,545200000.0
2006-07-17 08:55:00,1.6797,1.6797,1.6775,1.6775,681500000.0
2006-07-17 09:00:00,1.6778,1.6783,1.6775,1.6775,681500000.0
2006-07-17 09:05:00,1.6773,1.6774,1.6766,1.6774,681500000.0
2006-07-17 09:10:00,1.6777,1.678,1.6776,1.6776,681500000.0
2006-07-17 09:15:00,1.6777,1.6782,1.6776,1.678,681500000.0
2006-07-17 09:20:00,1.6779,1.6785,1.6778,1.6781,681500000.0
2006-07-17 09:25:00,1.6779,1.678,1.6772,1.6772,681500000.0
2006-07-17 09:30:00,1.6774,1.6774,1.6771,1.6774,681500000.0
2006-07-17 09:35:00,1.6773,1.6775,1.677,1.677,681500000.0
2006-07-17 09:40:00,1.6769,1.677,1.6758,1.676,681500000.0
2006-07-17 09:45:00,1.6759,1.6762,1.6757,1.6758,681500000.0
2006-07-17 09:50:00,1.6759,1.676,1.6757,1.6759,545200000.0
2006-07-17 09:55:00,1.6757,1.6767,1.6754,1.6766,681500000.0
2006-07-17 10:00:00,1.6763,1.6763,1.6749,1.6755,681500000.0
2006-07-17 10:05:00,1.6754,1.6762,1.6747,1.6759,681500000.0
2006-07-17 10:10:00,1.6762,1.6763,1.6743,1.6745,681500000.0
2006-07-17 10:15:00,1.6746,1.6747,1.6736,1.674,681500000.0
2006-07-17 10:20:00,1.6739,1.6746,1.6733,1.6742,681500000.0
2006-07-17 10:25:00,1.6741,1.6751,1.6741,1.675,681500000.0
2006-07-17 10:30:00,1.6749,1.6752,1.6747,1.675,545200000.0
2006-07-17 10:35:00,1.6751,1.6752,1.6729,1.6729,681500000.0
2006-07-17 10:40:00,1.6731,1.6731,1.6723,1.6727,681500000.0
2006-07-17 10:45:00,1.673,1.6741,1.6728,1.6736,681500000.0
2006-07-17 10:50:00,1.6732,1.6744,1.673,1.6743,681500000.0
2006-07-17 10:55:00,1.6744,1.6744,1.6734,1.6743,681500000.0
2006-07-17 11:00:00,1.6742,1.6751,1.6735,1.6743,681500000.0
2006-07-17 11:05:00,1.6744,1.6755,1.6742,1.6754,681500000.0
2006-07-17 11:10:00,1.6752,1.6758,1.6751,1.6753,681500000.0
2006-07-17 11:15:00,1.6752,1.6752,1.6741,1.6746,681500000.0
2006-07-17 11:20:00,1.6747,1.675,1.6745,1.6745,681500000.0
2006-07-17 11:25:00,1.6743,1.6753,1.6741,1.6741,545200000.0
2006-07-17 11:30:00,1.6739,1.6739,1.673,1.673,681500000.0
2006-07-17 11:35:00,1.6732,1.6736,1.6727,1.6727,681500000.0
2006-07-17 11:40:00,1.6728,1.6729,1.6718,1.6722,681500000.0
2006-07-17 11:45:00,1.6723,1.6737,1.6722,1.6736,681500000.0
2006-07-17 11:50:00,1.6737,1.6746,1.6735,1.6746,681500000.0
2006-07-17 11:55:00,1.6747,1.6761,1.6746,1.6756,681500000.0
2006-07-17 12:00:00,1.6755,1.6757,1.6751,1.6754,681500000.0
2006-07-17 12:05:00,1.6753,1.6762,1.6751,1.6751,681500000.0
2006-07-17 12:10:00,1.6752,1.6769,1.6751,1.6769,681500000.0
2006-07-17 12:15:00,1.6768,1.6768,1.6749,1.6751,681500000.0
2006-07-17 12:20:00,1.6752,1.6754,1.6746,1.6747,681500000.0
2006-07-17 12:25:00,1.6746,1.6753,1.6743,1.6745,681500000.0
2006-07-17 12:30:00,1.6744,1.675,1.6742,1.6745,681500000.0
2006-07-17 12:35:00,1.6751,1.6753,1.6747,1.6752,681500000.0
2006-07-17 12:40:00,1.6751,1.6752,1.6748,1.6748,545200000.0
2006-07-17 12:45:00,1.6747,1.6752,1.6745,1.6751,545200000.0
2006-07-17 12:50:00,1.675,1.6755,1.6749,1.6755,681500000.0
2006-07-17 12:55:00,1.6757,1.6759,1.6737,1.6737,681500000.0
2006-07-17 13:00:00,1.6734,1.674,1.6733,1.6737,681500000.0
2006-07-17 13:05:00,1.6736,1.6748,1.6734,1.6747,681500000.0
2006-07-17 13:10:00,1.6746,1.6748,1.6737,1.6739,681500000.0
2006-07-17 13:15:00,1.6738,1.6739,1.6731,1.6735,681500000.0
2006-07-17 13:20:00,1.6736,1.6741,1.6735,1.6737,681500000.0
2006-07-17 13:25:00,1.6741,1.6743,1.673,1.6733,681500000.0
2006-07-17 13:30:00,1.6732,1.6733,1.6729,1.6731,681500000.0
2006-07-17 13:35:00,1.6734,1.6735,1.6732,1.6733,681500000.0
2006-07-17 13:40:00,1.6732,1.6739,1.6729,1.6737,681500000.0
2006-07-17 13:45:00,1.6738,1.6741,1.6737,1.6741,681500000.0
2006-07-17 13:50:00,1.674,1.6746,1.6736,1.6743,681500000.0
2006-07-17 13:55:00,1.6742,1.6744,1.6741,1.6743,681500000.0
2006-07-17 14:00:00,1.6742,1.6747,1.6741,1.6746,681500000.0
2006-07-17 14:05:00,1.6748,1.6752,1.6744,1.6749,681500000.0
2006-07-17 14:10:00,1.675,1.6751,1.6746,1.6748,681500000.0
2006-07-17 14:15:00,1.6747,1.6747,1.6718,1.6721,681500000.0
2006-07-17 14:20:00,1.672,1.6726,1.672,1.6722,681500000.0
2006-07-17 14:25:00,1.672,1.6722,1.6717,1.6719,681500000.0
2006-07-17 14:30:00,1.6718,1.672,1.6708,1.6714,681500000.0
2006-07-17 14:35:00,1.6713,1.6717,1.6709,1.6714,681500000.0
2006-07-17 14:40:00,1.6713,1.672,1.6713,1.6718,681500000.0
2006-07-17 14:45:00,1.6717,1.6724,1.6716,1.6722,681500000.0
2006-07-17 14:50:00,1.672,1.6724,1.6717,1.6719,681500000.0
2006-07-17 14:55:00,1.6718,1.6722,1.6717,1.6721,681500000.0
2006-07-17 15:00:00,1.6724,1.6726,1.6716,1.6716,681500000.0
2006-07-17 15:05:00,1.6722,1.6724,1.6718,1.6722,545200000.0
2006-07-17 15:10:00,1.6721,1.6733,1.6721,1.6733,681500000.0
2006-07-17 15:15:00,1.6732,1.6732,1.6717,1.6731,681500000.0
2006-07-17 15:20:00,1.673,1.6745,1.6728,1.6742,681500000.0
2006-07-17 15:25:00,1.6745,1.6745,1.6732,1.6738,681500000.0
2006-07-17 15:30:00,1.6736,1.674,1.673,1.6732,681500000.0
2006-07-17 15:35:00,1.6729,1.6734,1.6725,1.6726,681500000.0
2006-07-17 15:40:00,1.6728,1.6728,1.672,1.6721,681500000.0
2006-07-17 15:45:00,1.6722,1.6726,1.6716,1.6724,681500000.0
2006-07-17 15:50:00,1.6723,1.6729,1.672,1.6727,681500000.0
2006-07-17 15:55:00,1.673,1.6734,1.6721,1.6723,681500000.0
2006-07-17 16:00:00,1.6724,1.6727,1.6722,1.6726,681500000.0
2006-07-17 16:05:00,1.6727,1.6728,1.671,1.671,681500000.0
2006-07-17 16:10:00,1.6711,1.672,1.6709,1.6718,681500000.0
2006-07-17 16:15:00,1.6719,1.672,1.671,1.6718,681500000.0
2006-07-17 16:20:00,1.6717,1.6725,1.6717,1.6719,681500000.0
2006-07-17 16:25:00,1.6721,1.6721,1.671,1.671,681500000.0
2006-07-17 16:30:00,1.6712,1.6716,1.6706,1.6706,681500000.0
2006-07-17 16:35:00,1.671,1.6715,1.671,1.6715,681500000.0
2006-07-17 16:40:00,1.6716,1.6721,1.6713,1.6719,681500000.0
2006-07-17 16:45:00,1.6718,1.6727,1.6718,1.6726,681500000.0
2006-07-17 16:50:00,1.6724,1.6725,1.6717,1.6721,681500000.0
2006-07-17 16:55:00,1.6719,1.6721,1.6712,1.672,681500000.0
2006-07-17 17:00:00,1.6722,1.6733,1.6722,1.6732,681500000.0
2006-07-17 17:05:00,1.6731,1.6732,1.6714,1.6716,681500000.0
2006-07-17 17:10:00,1.6715,1.6718,1.6712,1.6715,681500000.0
2006-07-17 17:15:00,1.6718,1.6719,1.6709,1.6709,681500000.0
2006-07-17 17:20:00,1.6711,1.6714,1.6704,1.6704,681500000.0
2006-07-17 17:25:00,1.6703,1.6713,1.6703,1.671,681500000.0
2006-07-17 17:30:00,1.6711,1.6711,1.6703,1.6709,681500000.0
2006-07-17 17:35:00,1.6708,1.6709,1.6706,1.6706,545200000.0
2006-07-17 17:40:00,1.6707,1.6707,1.6703,1.6703,681500000.0
2006-07-17 17:45:00,1.6705,1.6709,1.6702,1.6708,681500000.0
2006-07-17 17:50:00,1.6707,1.6709,1.6703,1.6705,681500000.0
2006-07-17 17:55:00,1.6706,1.6715,1.6704,1.6714,681500000.0
2006-07-17 18:00:00,1.6716,1.6716,1.6712,1.6713,681500000.0
2006-07-17 18:05:00,1.6712,1.6716,1.6712,1.6712,681500000.0
2006-07-17 18:10:00,1.6713,1.6717,1.6713,1.6714,681500000.0
2006-07-17 18:15:00,1.6715,1.6717,1.6712,1.6714,681500000.0
2006-07-17 18:20:00,1.6712,1.6714,1.6708,1.6714,681500000.0
2006-07-17 18:25:00,1.6715,1.6719,1.6713,1.6718,681500000.0
2006-07-17 18:30:00,1.6717,1.672,1.6714,1.6716,681500000.0
2006-07-17 18:35:00,1.6714,1.6716,1.6713,1.6715,681500000.0
2006-07-17 18:40:00,1.6716,1.6717,1.6711,1.6713,681500000.0
2006-07-17 18:45:00,1.6714,1.672,1.6714,1.6716,681500000.0
2006-07-17 18:50:00,1.6714,1.6716,1.6712,1.6712,681500000.0
2006-07-17 18:55:00,1.6714,1.6714,1.671,1.671,681500000.0
2006-07-17 19:00:00,1.6711,1.6711,1.6707,1.671,681500000.0
2006-07-17 19:05:00,1.6711,1.6722,1.6711,1.6717,681500000.0
2006-07-17 19:10:00,1.6716,1.6722,1.6716,1.6721,681500000.0
2006-07-17 19:15:00,1.672,1.6723,1.6719,1.6719,681500000.0
2006-07-17 19:20:00,1.672,1.6723,1.6719,1.6721,681500000.0
2006-07-17 19:25:00,1.672,1.6728,1.6719,1.6721,681500000.0
2006-07-17 19:30:00,1.6722,1.6728,1.6721,1.6724,681500000.0
2006-07-17 19:35:00,1.6725,1.6725,1.6721,1.6721,681500000.0
2006-07-17 19:40:00,1.6722,1.6722,1.6717,1.6721,681500000.0
2006-07-17 19:45:00,1.6722,1.6725,1.6722,1.6723,681500000.0
2006-07-17 19:50:00,1.6724,1.6724,1.6722,1.6723,681500000.0
2006-07-17 19:55:00,1.6724,1.6725,1.6721,1.6721,681500000.0
2006-07-17 20:00:00,1.6722,1.6728,1.6722,1.6726,681500000.0
2006-07-17 20:05:00,1.6725,1.6729,1.6725,1.6728,681500000.0
2006-07-17 20:10:00,1.6729,1.6732,1.6726,1.6732,681500000.0
2006-07-17 20:15:00,1.6731,1.6731,1.6727,1.6727,681500000.0
2006-07-17 20:20:00,1.6728,1.6733,1.6728,1.6733,681500000.0
2006-07-17 20:25:00,1.6737,1.6746,1.6736,1.6745,681500000.0
2006-07-17 20:30:00,1.6747,1.6753,1.6743,1.6745,681500000.0
2006-07-17 20:35:00,1.6753,1.6753,1.6737,1.6742,681500000.0
2006-07-17 20:40:00,1.6743,1.6744,1.6741,1.6742,681500000.0
2006-07-17 20:45:00,1.6739,1.6743,1.6731,1.6742,681500000.0
2006-07-17 20:50:00,1.6744,1.6751,1.6744,1.6749,681500000.0
2006-07-17 20:55:00,1.6748,1.6748,1.6744,1.6746,681500000.0
2006-07-17 21:00:00,1.6745,1.6748,1.6744,1.6745,681500000.0
2006-07-17 21:05:00,1.6744,1.6747,1.6738,1.6744,681500000.0
2006-07-17 21:10:00,1.6743,1.6744,1.6742,1.6744,545200000.0
2006-07-17 21:15:00,1.6743,1.6746,1.6742,1.6744,681500000.0
2006-07-17 21:20:00,1.6747,1.6747,1.6741,1.6741,681500000.0
2006-07-17 21:25:00,1.6742,1.6745,1.674,1.6745,681500000.0
2006-07-17 21:30:00,1.6743,1.6746,1.6741,1.6744,681500000.0
2006-07-17 21:35:00,1.6745,1.676,1.6743,1.6758,681500000.0
2006-07-17 21:40:00,1.676,1.676,1.6748,1.675,681500000.0
2006-07-17 21:45:00,1.6749,1.6758,1.6749,1.6754,681500000.0
2006-07-17 21:50:00,1.6755,1.6756,1.675,1.675,681500000.0
2006-07-17 21:55:00,1.6751,1.6751,1.6741,1.6741,681500000.0
2006-07-17 22:00:00,1.6743,1.6748,1.6741,1.6745,681500000.0
2006-07-17 22:05:00,1.6743,1.6748,1.6743,1.6744,681500000.0
2006-07-17 22:10:00,1.6743,1.6743,1.674,1.6743,681500000.0
2006-07-17 22:15:00,1.6742,1.6742,1.6738,1.6738,681500000.0
2006-07-17 22:20:00,1.6739,1.6742,1.6739,1.674,545200000.0
2006-07-17 22:25:00,1.6741,1.6742,1.6739,1.6741,681500000.0
2006-07-17 22:30:00,1.674,1.6742,1.6739,1.674,681500000.0
2006-07-17 22:35:00,1.6739,1.6739,1.6733,1.6737,681500000.0
2006-07-17 22:40:00,1.6738,1.6739,1.6733,1.6736,681500000.0
2006-07-17 22:45:00,1.6735,1.6736,1.6733,1.6733,681500000.0
2006-07-17 22:50:00,1.6734,1.6734,1.6731,1.6731,681500000.0
2006-07-17 22:55:00,1.6734,1.674,1.6734,1.6737,681500000.0
2006-07-17 23:00:00,1.6735,1.6737,1.6729,1.6736,681500000.0
2006-07-17 23:05:00,1.6737,1.6739,1.6735,1.6735,681500000.0
2006-07-17 23:10:00,1.6734,1.6736,1.6733,1.6734,681500000.0
2006-07-17 23:15:00,1.6736,1.6741,1.6735,1.6738,681500000.0
2006-07-17 23:20:00,1.6741,1.6742,1.6738,1.674,681500000.0
2006-07-17 23:25:00,1.6739,1.6744,1.6738,1.6744,681500000.0
2006-07-17 23:30:00,1.6743,1.6745,1.6741,1.6744,681500000.0
2006-07-17 23:35:00,1.6745,1.6746,1.6743,1.6745,681500000.0
2006-07-17 23:40:00,1.6744,1.6747,1.6744,1.6746,681500000.0
2006-07-17 23:45:00,1.6747,1.6747,1.6742,1.6744,681500000.0
2006-07-17 23:50:00,1.6743,1.6747,1.6743,1.6746,681500000.0
2006-07-17 23:55:00,1.6745,1.6746,1.6739,1.674,681500000.0
2006-07-18 00:00:00,1.6741,1.6743,1.6738,1.674,681500000.0
2006-07-18 00:05:00,1.6739,1.674,1.6736,1.674,545200000.0
2006-07-18 00:10:00,1.6739,1.674,1.6736,1.6736,545200000.0
2006-07-18 00:15:00,1.6737,1.674,1.6736,1.6738,545200000.0
2006-07-18 00:20:00,1.6739,1.674,1.6734,1.6734,681500000.0
2006-07-18 00:25:00,1.6737,1.6741,1.6737,1.6741,681500000.0
2006-07-18 00:30:00,1.674,1.674,1.6738,1.6739,681500000.0
2006-07-18 00:35:00,1.6738,1.674,1.6734,1.6734,681500000.0
2006-07-18 00:40:00,1.6735,1.6735,1.6732,1.6733,545200000.0
2006-07-18 00:45:00,1.6734,1.6734,1.6731,1.6733,681500000.0
2006-07-18 00:50:00,1.6732,1.6735,1.6731,1.6735,545200000.0
2006-07-18 00:55:00,1.6734,1.6736,1.6732,1.6732,681500000.0
2006-07-18 01:00:00,1.6733,1.6736,1.6731,1.6733,681500000.0
2006-07-18 01:05:00,1.6734,1.6734,1.6731,1.6732,681500000.0
2006-07-18 01:10:00,1.6734,1.6734,1.6731,1.6734,681500000.0
2006-07-18 01:15:00,1.6736,1.6736,1.6733,1.6735,408900000.0
2006-07-18 01:20:00,1.6736,1.674,1.6734,1.6738,545200000.0
2006-07-18 01:25:00,1.6737,1.6741,1.6735,1.674,681500000.0
2006-07-18 01:30:00,1.6744,1.6759,1.6742,1.6751,681500000.0
2006-07-18 01:35:00,1.675,1.6754,1.6746,1.6754,681500000.0
2006-07-18 01:40:00,1.6753,1.6757,1.6749,1.675,681500000.0
2006-07-18 01:45:00,1.6753,1.6756,1.6751,1.6754,681500000.0
2006-07-18 01:50:00,1.6755,1.6756,1.6752,1.6754,681500000.0
2006-07-18 01:55:00,1.6753,1.6754,1.675,1.6751,681500000.0
2006-07-18 02:00:00,1.6752,1.6757,1.6751,1.6753,681500000.0
2006-07-18 02:05:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-07-18 04:55:00,1.6725,1.6726,1.6723,1.6724,545200000.0
2006-07-18 05:00:00,1.6723,1.6723,1.6715,1.6716,681500000.0
2006-07-18 05:05:00,1.6714,1.6715,1.671,1.6715,681500000.0
2006-07-18 05:10:00,1.6714,1.6721,1.6714,1.6721,681500000.0
2006-07-18 05:15:00,1.672,1.6721,1.6716,1.6717,681500000.0
2006-07-18 05:20:00,1.6716,1.6718,1.6714,1.6716,681500000.0
2006-07-18 05:25:00,1.6718,1.6718,1.6711,1.6711,681500000.0
2006-07-18 05:30:00,1.671,1.6714,1.671,1.6711,545200000.0
2006-07-18 05:35:00,1.671,1.6713,1.6709,1.6711,681500000.0
2006-07-18 05:40:00,1.6713,1.6714,1.6711,1.6711,681500000.0
2006-07-18 05:45:00,1.6712,1.6713,1.671,1.6713,681500000.0
2006-07-18 05:50:00,1.6714,1.6716,1.6708,1.6711,545200000.0
2006-07-18 05:55:00,1.6712,1.6712,1.6708,1.6711,545200000.0
2006-07-18 06:00:00,1.6709,1.671,1.6701,1.6706,681500000.0
2006-07-18 06:05:00,1.6709,1.671,1.6706,1.6709,681500000.0
2006-07-18 06:10:00,1.6708,1.6711,1.6704,1.6711,681500000.0
2006-07-18 06:15:00,1.671,1.6714,1.6708,1.6713,681500000.0
2006-07-18 06:20:00,1.6714,1.6715,1.6706,1.6707,681500000.0
2006-07-18 06:25:00,1.671,1.671,1.6705,1.6707,681500000.0
2006-07-18 06:30:00,1.6709,1.6713,1.6708,1.6712,681500000.0
2006-07-18 06:35:00,1.6715,1.6717,1.6714,1.6716,681500000.0
2006-07-18 06:40:00,1.6717,1.6722,1.6717,1.6721,681500000.0
2006-07-18 06:45:00,1.672,1.6722,1.672,1.6722,681500000.0
2006-07-18 06:50:00,1.6723,1.6724,1.6719,1.6722,681500000.0
2006-07-18 06:55:00,1.6721,1.6721,1.6716,1.6717,681500000.0
2006-07-18 07:00:00,1.6718,1.6721,1.6716,1.6716,681500000.0
2006-07-18 07:05:00,1.6717,1.672,1.6716,1.672,681500000.0
2006-07-18 07:10:00,1.6721,1.6722,1.6719,1.6722,681500000.0
2006-07-18 07:15:00,1.6721,1.6725,1.6721,1.6723,545200000.0
2006-07-18 07:20:00,1.6719,1.6722,1.6717,1.6718,545200000.0
2006-07-18 07:25:00,1.6723,1.6723,1.6714,1.6714,681500000.0
2006-07-18 07:30:00,1.6713,1.6717,1.6713,1.6716,681500000.0
2006-07-18 07:35:00,1.6718,1.6721,1.6716,1.6718,545200000.0
2006-07-18 07:40:00,1.672,1.6722,1.6715,1.6715,681500000.0
2006-07-18 07:45:00,1.6713,1.6714,1.6709,1.671,681500000.0
2006-07-18 07:50:00,1.6709,1.6716,1.6709,1.6716,681500000.0
2006-07-18 07:55:00,1.6717,1.6718,1.6712,1.6712,681500000.0
2006-07-18 08:00:00,1.6714,1.6715,1.6711,1.6714,681500000.0
2006-07-18 08:05:00,1.6715,1.6728,1.6714,1.6728,681500000.0
2006-07-18 08:10:00,1.6727,1.6728,1.672,1.672,681500000.0
2006-07-18 08:15:00,1.6721,1.6721,1.6716,1.6718,681500000.0
2006-07-18 08:20:00,1.6719,1.6719,1.6711,1.6718,681500000.0
2006-07-18 08:25:00,1.6722,1.6725,1.6719,1.6719,681500000.0
2006-07-18 08:30:00,1.6718,1.6721,1.6714,1.6716,681500000.0
2006-07-18 08:35:00,1.6717,1.6718,1.6713,1.6716,681500000.0
2006-07-18 08:40:00,1.6718,1.672,1.6712,1.6714,681500000.0
2006-07-18 08:45:00,1.6713,1.6717,1.6707,1.6717,681500000.0
2006-07-18 08:50:00,1.6719,1.6719,1.6711,1.6713,681500000.0
2006-07-18 08:55:00,1.6716,1.6719,1.6711,1.6712,681500000.0
2006-07-18 09:00:00,1.6709,1.6715,1.6709,1.6713,681500000.0
2006-07-18 09:05:00,1.6712,1.6715,1.6709,1.6715,681500000.0
2006-07-18 09:10:00,1.6714,1.6717,1.6708,1.6711,681500000.0
2006-07-18 09:15:00,1.671,1.6711,1.6701,1.6704,681500000.0
2006-07-18 09:20:00,1.6705,1.6711,1.6701,1.6711,681500000.0
2006-07-18 09:25:00,1.671,1.6711,1.6705,1.6705,681500000.0
2006-07-18 09:30:00,1.6704,1.6705,1.6699,1.6699,681500000.0
2006-07-18 09:35:00,1.67,1.67,1.6692,1.6692,681500000.0
2006-07-18 09:40:00,1.6691,1.6695,1.669,1.6695,681500000.0
2006-07-18 09:45:00,1.6694,1.6695,1.669,1.6692,681500000.0
2006-07-18 09:50:00,1.6691,1.6696,1.6686,1.6687,681500000.0
2006-07-18 09:55:00,1.6686,1.6689,1.6679,1.6686,681500000.0
2006-07-18 10:00:00,1.6687,1.6702,1.6686,1.6698,681500000.0
2006-07-18 10:05:00,1.6699,1.6701,1.6696,1.6697,681500000.0
2006-07-18 10:10:00,1.6695,1.6696,1.6689,1.6693,681500000.0
2006-07-18 10:15:00,1.6692,1.6693,1.6686,1.6692,681500000.0
2006-07-18 10:20:00,1.6694,1.6698,1.6693,1.6698,545200000.0
2006-07-18 10:25:00,1.6701,1.6701,1.6694,1.6694,681500000.0
2006-07-18 10:30:00,1.6692,1.6694,1.6687,1.6687,681500000.0
2006-07-18 10:35:00,1.6689,1.6697,1.6688,1.6695,681500000.0
2006-07-18 10:40:00,1.6694,1.6698,1.6692,1.6694,545200000.0
2006-07-18 10:45:00,1.6696,1.6698,1.6695,1.6696,681500000.0
2006-07-18 10:50:00,1.6698,1.67,1.669,1.6692,681500000.0
2006-07-18 10:55:00,1.6694,1.6696,1.6689,1.6692,681500000.0
2006-07-18 11:00:00,1.6693,1.6693,1.6673,1.6679,681500000.0
2006-07-18 11:05:00,1.6678,1.6678,1.6657,1.6663,681500000.0
2006-07-18 11:10:00,1.6664,1.6668,1.6661,1.6668,681500000.0
2006-07-18 11:15:00,1.6667,1.6669,1.6663,1.6664,681500000.0
2006-07-18 11:20:00,1.6663,1.6667,1.6657,1.666,681500000.0
2006-07-18 11:25:00,1.6661,1.6661,1.6653,1.6654,681500000.0
2006-07-18 11:30:00,1.6653,1.6658,1.6649,1.6653,681500000.0
2006-07-18 11:35:00,1.6654,1.6655,1.6648,1.6651,681500000.0
2006-07-18 11:40:00,1.665,1.6655,1.6648,1.6648,681500000.0
2006-07-18 11:45:00,1.6651,1.6651,1.6633,1.6633,681500000.0
2006-07-18 11:50:00,1.6636,1.6642,1.6635,1.6641,681500000.0
2006-07-18 11:55:00,1.664,1.6642,1.6633,1.6635,681500000.0
2006-07-18 12:00:00,1.6636,1.6636,1.6627,1.6634,681500000.0
2006-07-18 12:05:00,1.6636,1.6642,1.6636,1.6639,681500000.0
2006-07-18 12:10:00,1.6641,1.6645,1.6639,1.6644,681500000.0
2006-07-18 12:15:00,1.6646,1.6652,1.6645,1.6652,681500000.0
2006-07-18 12:20:00,1.6654,1.6658,1.6653,1.6657,681500000.0
2006-07-18 12:25:00,1.666,1.6665,1.6657,1.6657,681500000.0
2006-07-18 12:30:00,1.6659,1.666,1.6651,1.6652,681500000.0
2006-07-18 12:35:00,1.6657,1.6666,1.6656,1.6661,681500000.0
2006-07-18 12:40:00,1.6662,1.6675,1.6661,1.6669,681500000.0
2006-07-18 12:45:00,1.6668,1.667,1.6663,1.6663,681500000.0
2006-07-18 12:50:00,1.6662,1.6667,1.6657,1.6665,681500000.0
2006-07-18 12:55:00,1.6664,1.6665,1.6659,1.6659,681500000.0
2006-07-18 13:00:00,1.6657,1.6662,1.6656,1.6661,545200000.0
2006-07-18 13:05:00,1.6662,1.6662,1.666,1.6661,681500000.0
2006-07-18 13:10:00,1.666,1.666,1.6649,1.6649,681500000.0
2006-07-18 13:15:00,1.6651,1.666,1.665,1.6657,681500000.0
2006-07-18 13:20:00,1.6655,1.6659,1.6653,1.6657,681500000.0
2006-07-18 13:25:00,1.6655,1.666,1.6655,1.6659,681500000.0
2006-07-18 13:30:00,1.6658,1.6659,1.6655,1.6655,545200000.0
2006-07-18 13:35:00,1.6656,1.6661,1.6655,1.6659,681500000.0
2006-07-18 13:40:00,1.666,1.6664,1.6655,1.6656,681500000.0
2006-07-18 13:45:00,1.6658,1.6672,1.6658,1.667,681500000.0
2006-07-18 13:50:00,1.6672,1.6681,1.6665,1.6667,681500000.0
2006-07-18 13:55:00,1.6668,1.6674,1.666,1.6661,681500000.0
2006-07-18 14:00:00,1.6662,1.6664,1.6659,1.6664,681500000.0
2006-07-18 14:05:00,1.6665,1.6682,1.6661,1.6682,681500000.0
2006-07-18 14:10:00,1.6683,1.6684,1.6678,1.668,681500000.0
2006-07-18 14:15:00,1.6679,1.6686,1.6675,1.6675,681500000.0
2006-07-18 14:20:00,1.6674,1.6685,1.6674,1.6683,681500000.0
2006-07-18 14:25:00,1.6682,1.6686,1.668,1.6685,681500000.0
2006-07-18 14:30:00,1.6686,1.6686,1.6671,1.6684,681500000.0
2006-07-18 14:35:00,1.6683,1.6688,1.6681,1.6682,681500000.0
2006-07-18 14:40:00,1.6683,1.6683,1.6674,1.6682,681500000.0
2006-07-18 14:45:00,1.6685,1.6696,1.6681,1.6694,681500000.0
2006-07-18 14:50:00,1.6692,1.6698,1.6689,1.6691,681500000.0
2006-07-18 14:55:00,1.6693,1.6701,1.6692,1.6697,681500000.0
2006-07-18 15:00:00,1.6694,1.6695,1.6686,1.6692,681500000.0
2006-07-18 15:05:00,1.6691,1.6708,1.6691,1.6706,681500000.0
2006-07-18 15:10:00,1.6707,1.671,1.67,1.6701,681500000.0
2006-07-18 15:15:00,1.67,1.6709,1.6695,1.6707,681500000.0
2006-07-18 15:20:00,1.6708,1.6714,1.6705,1.6712,681500000.0
2006-07-18 15:25:00,1.671,1.6712,1.6694,1.6696,681500000.0
2006-07-18 15:30:00,1.6695,1.6702,1.669,1.6701,681500000.0
2006-07-18 15:35:00,1.6707,1.6707,1.6698,1.6698,681500000.0
2006-07-18 15:40:00,1.6697,1.6702,1.6692,1.6699,681500000.0
2006-07-18 15:45:00,1.6698,1.6702,1.6685,1.6702,681500000.0
2006-07-18 15:50:00,1.6703,1.6708,1.6701,1.6706,681500000.0
2006-07-18 15:55:00,1.6705,1.6708,1.67,1.6701,681500000.0
2006-07-18 16:00:00,1.6702,1.6702,1.6689,1.6689,681500000.0
2006-07-18 16:05:00,1.6691,1.6693,1.6689,1.6691,545200000.0
2006-07-18 16:10:00,1.6692,1.671,1.6692,1.671,681500000.0
2006-07-18 16:15:00,1.6711,1.6714,1.6697,1.67,681500000.0
2006-07-18 16:20:00,1.6699,1.6704,1.6698,1.67,681500000.0
2006-07-18 16:25:00,1.6703,1.6706,1.6692,1.6695,681500000.0
2006-07-18 16:30:00,1.6697,1.6704,1.6695,1.67,681500000.0
2006-07-18 16:35:00,1.6697,1.6705,1.6694,1.6703,681500000.0
2006-07-18 16:40:00,1.6702,1.6702,1.6693,1.6697,681500000.0
2006-07-18 16:45:00,1.6696,1.6711,1.6685,1.6711,681500000.0
2006-07-18 16:50:00,1.6713,1.6716,1.6709,1.671,681500000.0
2006-07-18 16:55:00,1.6711,1.6714,1.6698,1.67,681500000.0
2006-07-18 17:00:00,1.6701,1.6701,1.6691,1.6692,681500000.0
2006-07-18 17:05:00,1.669,1.6691,1.6684,1.669,681500000.0
2006-07-18 17:10:00,1.6691,1.6713,1.6691,1.6713,681500000.0
2006-07-18 17:15:00,1.6711,1.6711,1.6704,1.6711,681500000.0
2006-07-18 17:20:00,1.6712,1.674,1.6711,1.6737,681500000.0
2006-07-18 17:25:00,1.6738,1.6743,1.6731,1.6731,681500000.0
2006-07-18 17:30:00,1.6732,1.6741,1.6731,1.674,681500000.0
2006-07-18 17:35:00,1.6739,1.6741,1.6737,1.6738,681500000.0
2006-07-18 17:40:00,1.6737,1.6743,1.6737,1.6741,681500000.0
2006-07-18 17:45:00,1.6742,1.6742,1.6734,1.6737,681500000.0
2006-07-18 17:50:00,1.6736,1.6744,1.6735,1.6742,681500000.0
2006-07-18 17:55:00,1.6743,1.6747,1.6738,1.6741,681500000.0
2006-07-18 18:00:00,1.6742,1.675,1.674,1.6747,681500000.0
2006-07-18 18:05:00,1.6749,1.6753,1.6744,1.6753,681500000.0
2006-07-18 18:10:00,1.6752,1.6752,1.6747,1.6749,681500000.0
2006-07-18 18:15:00,1.675,1.6751,1.6746,1.675,681500000.0
2006-07-18 18:20:00,1.6749,1.6758,1.6748,1.6751,681500000.0
2006-07-18 18:25:00,1.6752,1.6752,1.6747,1.675,681500000.0
2006-07-18 18:30:00,1.6751,1.6754,1.6749,1.6749,681500000.0
2006-07-18 18:35:00,1.6748,1.675,1.674,1.6744,681500000.0
2006-07-18 18:40:00,1.6743,1.6744,1.6739,1.6742,681500000.0
2006-07-18 18:45:00,1.6743,1.6749,1.6739,1.6748,681500000.0
2006-07-18 18:50:00,1.6746,1.6747,1.6743,1.6745,681500000.0
2006-07-18 18:55:00,1.6746,1.6748,1.6743,1.6746,681500000.0
2006-07-18 19:00:00,1.6747,1.6748,1.6742,1.6745,681500000.0
2006-07-18 19:05:00,1.6741,1.6749,1.6741,1.6746,681500000.0
2006-07-18 19:10:00,1.6745,1.6749,1.6744,1.6748,681500000.0
2006-07-18 19:15:00,1.6749,1.6751,1.6746,1.6748,681500000.0
2006-07-18 19:20:00,1.675,1.6758,1.675,1.6755,681500000.0
2006-07-18 19:25:00,1.6756,1.6757,1.6749,1.6749,681500000.0
2006-07-18 19:30:00,1.6748,1.675,1.6745,1.6749,681500000.0
2006-07-18 19:35:00,1.675,1.6752,1.6749,1.675,681500000.0
2006-07-18 19:40:00,1.6748,1.6754,1.6748,1.6753,681500000.0
2006-07-18 19:45:00,1.6755,1.6755,1.6751,1.6751,681500000.0
2006-07-18 19:50:00,1.675,1.6752,1.6749,1.6752,681500000.0
2006-07-18 19:55:00,1.6751,1.6751,1.6748,1.675,681500000.0
2006-07-18 20:00:00,1.6749,1.6751,1.6747,1.6748,681500000.0
2006-07-18 20:05:00,1.6747,1.6749,1.6746,1.6748,545200000.0
2006-07-18 20:10:00,1.6749,1.6761,1.6748,1.676,681500000.0
2006-07-18 20:15:00,1.6761,1.6771,1.6761,1.6771,681500000.0
2006-07-18 20:20:00,1.677,1.6773,1.6768,1.6768,681500000.0
2006-07-18 20:25:00,1.6766,1.6783,1.6765,1.6781,681500000.0
2006-07-18 20:30:00,1.6783,1.6786,1.6783,1.6785,681500000.0
2006-07-18 20:35:00,1.6787,1.6789,1.6782,1.6789,681500000.0
2006-07-18 20:40:00,1.679,1.6792,1.6788,1.6788,681500000.0
2006-07-18 20:45:00,1.679,1.679,1.6769,1.6769,681500000.0
2006-07-18 20:50:00,1.6768,1.6768,1.6758,1.6758,681500000.0
2006-07-18 20:55:00,1.6762,1.6767,1.6761,1.6761,681500000.0
2006-07-18 21:00:00,1.6759,1.6764,1.6758,1.6758,681500000.0
2006-07-18 21:05:00,1.6759,1.6761,1.6755,1.6759,681500000.0
2006-07-18 21:10:00,1.6758,1.676,1.6754,1.6757,545200000.0
2006-07-18 21:15:00,1.6756,1.6757,1.6753,1.6756,681500000.0
2006-07-18 21:20:00,1.6757,1.6757,1.6755,1.6757,408900000.0
2006-07-18 21:25:00,1.6758,1.6758,1.6752,1.6754,681500000.0
2006-07-18 21:30:00,1.6753,1.6755,1.6752,1.6754,681500000.0
2006-07-18 21:35:00,1.6752,1.6755,1.6752,1.6754,545200000.0
2006-07-18 21:40:00,1.6753,1.6757,1.6752,1.6755,681500000.0
2006-07-18 21:45:00,1.6754,1.6759,1.6753,1.6757,545200000.0
2006-07-18 21:50:00,1.676,1.676,1.6754,1.6754,681500000.0
2006-07-18 21:55:00,1.6755,1.6757,1.6753,1.6754,681500000.0
2006-07-18 22:00:00,1.6752,1.6756,1.6752,1.6754,681500000.0
2006-07-18 22:05:00,1.6755,1.6757,1.6752,1.6752,681500000.0
2006-07-18 22:10:00,1.6753,1.6755,1.6749,1.6751,681500000.0
2006-07-18 22:15:00,1.675,1.6753,1.6748,1.675,681500000.0
2006-07-18 22:20:00,1.6751,1.6755,1.6748,1.6754,545200000.0
2006-07-18 22:25:00,1.6753,1.6753,1.6746,1.6747,681500000.0
2006-07-18 22:30:00,1.6746,1.6753,1.6745,1.675,681500000.0
2006-07-18 22:35:00,1.6751,1.6754,1.6747,1.6747,681500000.0
2006-07-18 22:40:00,1.6746,1.6751,1.6746,1.6748,681500000.0
2006-07-18 22:45:00,1.6751,1.6752,1.6744,1.6746,681500000.0
2006-07-18 22:50:00,1.6747,1.6747,1.6745,1.6745,545200000.0
2006-07-18 22:55:00,1.6743,1.6749,1.6743,1.6748,545200000.0
2006-07-18 23:00:00,1.6746,1.6749,1.6745,1.6746,681500000.0
2006-07-18 23:05:00,1.6747,1.6752,1.6746,1.6748,681500000.0
2006-07-18 23:10:00,1.6747,1.6751,1.6743,1.6749,681500000.0
2006-07-18 23:15:00,1.675,1.6752,1.6748,1.6748,681500000.0
2006-07-18 23:20:00,1.6752,1.6752,1.6745,1.6745,545200000.0
2006-07-18 23:25:00,1.6746,1.675,1.6741,1.6741,681500000.0
2006-07-18 23:30:00,1.6744,1.6745,1.674,1.6743,681500000.0
2006-07-18 23:35:00,1.6742,1.6744,1.674,1.6741,545200000.0
2006-07-18 23:40:00,1.6739,1.6742,1.6737,1.6737,272600000.0
2006-07-18 23:45:00,1.674,1.6742,1.6739,1.6741,408900000.0
2006-07-18 23:50:00,1.674,1.6743,1.6738,1.6743,545200000.0
2006-07-18 23:55:00,1.6744,1.6744,1.6737,1.6738,681500000.0
2006-07-19 00:00:00,1.6739,1.6741,1.6733,1.6734,681500000.0
2006-07-19 00:05:00,1.6735,1.6737,1.6731,1.6733,681500000.0
2006-07-19 00:10:00,1.6732,1.6736,1.673,1.6735,681500000.0
2006-07-19 00:15:00,1.674,1.6741,1.6734,1.6735,681500000.0
2006-07-19 00:20:00,1.6734,1.6737,1.6734,1.6736,681500000.0
2006-07-19 00:25:00,1.6734,1.6734,1.6732,1.6733,681500000.0
2006-07-19 00:30:00,1.6734,1.6734,1.6732,1.6733,545200000.0
2006-07-19 00:35:00,1.6736,1.6738,1.6733,1.6733,681500000.0
2006-07-19 00:40:00,1.6734,1.6735,1.6733,1.6734,408900000.0
2006-07-19 00:45:00,1.6733,1.6735,1.673,1.6734,681500000.0
2006-07-19 00:50:00,1.6735,1.6737,1.6733,1.6736,681500000.0
2006-07-19 00:55:00,1.6737,1.6737,1.6734,1.6734,681500000.0
2006-07-19 01:00:00,1.6733,1.6734,1.6731,1.6732,681500000.0
2006-07-19 01:05:00,1.6731,1.674,1.6731,1.6739,681500000.0
2006-07-19 01:10:00,1.6738,1.6739,1.6733,1.6736,681500000.0
2006-07-19 01:15:00,1.6734,1.674,1.6733,1.6738,681500000.0
2006-07-19 01:20:00,1.674,1.6742,1.6738,1.6739,681500000.0
2006-07-19 01:25:00,1.6738,1.6741,1.6734,1.6734,681500000.0
2006-07-19 01:30:00,1.6735,1.6739,1.6733,1.6739,681500000.0
2006-07-19 01:35:00,1.6738,1.6741,1.6737,1.6737,681500000.0
2006-07-19 01:40:00,1.6738,1.6738,1.6735,1.6736,545200000.0
2006-07-19 01:45:00,1.6737,1.6741,1.6735,1.6736,681500000.0
2006-07-19 01:50:00,1.6734,1.6739,1.6734,1.6736,681500000.0
2006-07-19 01:55:00,1.6735,1.674,1.6734,1.6735,681500000.0
2006-07-19 02:00:00,1.6736,1.6737,1.6732,1.6733,545200000.0
2006-07-19 02:05:00,1.6734,1.674,1.6734,1.6737,681500000.0
2006-07-19 02:10:00,1.6735,1.6739,1.673,1.6731,681500000.0
2006-07-19 02:15:00,1.6733,1.6734,1.6731,1.6731,681500000.0
2006-07-19 02:20:00,1.6732,1.6737,1.673,1.6734,681500000.0
2006-07-19 02:25:00,1.6738,1.6746,1.6735,1.6744,681500000.0
2006-07-19 02:30:00,1.6745,1.6748,1.6742,1.6743,681500000.0
2006-07-19 02:35:00,1.6742,1.6745,1.6738,1.6739,681500000.0
2006-07-19 02:40:00,1.6742,1.6743,1.6738,1.6738,681500000.0
2006-07-19 02:45:00,1.6739,1.674,1.6738,1.6739,681500000.0
2006-07-19 02:50:00,1.674,1.674,1.6736,1.6739,681500000.0
2006-07-19 02:55:00,1.674,1.6741,1.6734,1.6734,681500000.0
2006-07-19 03:00:00,1.6735,1.6737,1.6731,1.6732,681500000.0
2006-07-19 03:05:00,1.6731,1.674,1.6731,1.6736,681500000.0
2006-07-19 03:10:00,1.6737,1.6738,1.6731,1.6737,681500000.0
2006-07-19 03:15:00,1.6738,1.6741,1.6738,1.674,681500000.0
2006-07-19 03:20:00,1.6743,1.6744,1.6738,1.6738,408900000.0
2006-07-19 03:25:00,1.6739,1.6742,1.6738,1.6739,681500000.0
2006-07-19 03:30:00,1.674,1.6741,1.6733,1.6734,681500000.0
2006-07-19 03:35:00,1.6733,1.6737,1.6732,1.6737,681500000.0
2006-07-19 03:40:00,1.6736,1.674,1.6735,1.6739,681500000.0
2006-07-19 03:45:00,1.6738,1.6744,1.6736,1.6744,681500000.0
2006-07-19 03:50:00,1.6745,1.6746,1.6741,1.6745,681500000.0
2006-07-19 03:55:00,1.6751,1.6754,1.6751,1.6751,681500000.0
2006-07-19 04:00:00,1.6752,1.6752,1.6743,1.6744,681500000.0
2006-07-19 04:05:00,1.6745,1.6751,1.6745,1.6748,681500000.0
2006-07-19 04:10:00,1.6746,1.6751,1.6746,1.675,545200000.0
2006-07-19 04:15:00,1.6751,1.6752,1.6747,1.6751,681500000.0
2006-07-19 04:20:00,1.6752,1.6752,1.6745,1.6746,545200000.0
2006-07-19 04:25:00,1.6748,1.6748,1.6744,1.6747,681500000.0
2006-07-19 04:30:00,1.6746,1.6749,1.6745,1.6748,681500000.0
2006-07-19 04:35:00,1.6747,1.6751,1.6745,1.6751,681500000.0
2006-07-19 04:40:00,1.675,1.675,1.6747,1.6748,681500000.0
2006-07-19 04:45:00,1.6749,1.675,1.6746,1.6746,681500000.0
2006-07-19 04:50:00,1.6744,1.6748,1.6743,1.6745,681500000.0
2006-07-19 04:55:00,1.6746,1.6747,1.6741,1.6744,681500000.0
2006-07-19 05:00:00,1.6745,1.6748,1.6744,1.6745,681500000.0
2006-07-19 05:05:00,1.6744,1.6745,1.6742,1.6745,681500000.0
2006-07-19 05:10:00,1.6746,1.6748,1.6743,1.6745,681500000.0
2006-07-19 05:15:00,1.6746,1.6746,1.674,1.6741,681500000.0
2006-07-19 05:20:00,1.6743,1.6743,1.6737,1.6738,681500000.0
2006-07-19 05:25:00,1.6737,1.6741,1.6737,1.6738,681500000.0
2006-07-19 05:30:00,1.6739,1.6742,1.6739,1.674,681500000.0
2006-07-19 05:35:00,1.6742,1.675,1.6742,1.675,681500000.0
2006-07-19 05:40:00,1.6749,1.6757,1.6749,1.6756,681500000.0
2006-07-19 05:45:00,1.6755,1.6756,1.6752,1.6754,681500000.0
2006-07-19 05:50:00,1.6752,1.6754,1.675,1.675,681500000.0
2006-07-19 05:55:00,1.6751,1.6753,1.6749,1.6749,681500000.0
2006-07-19 06:00:00,1.6751,1.6751,1.6748,1.6748,681500000.0
2006-07-19 06:05:00,1.6751,1.6761,1.675,1.6759,681500000.0
2006-07-19 06:10:00,1.6758,1.6761,1.6757,1.676,681500000.0
2006-07-19 06:15:00,1.6761,1.6763,1.6757,1.676,681500000.0
2006-07-19 06:20:00,1.6759,1.6761,1.6757,1.6759,681500000.0
2006-07-19 06:25:00,1.676,1.6762,1.6759,1.6761,545200000.0
2006-07-19 06:30:00,1.676,1.6762,1.6758,1.6759,681500000.0
2006-07-19 06:35:00,1.6758,1.676,1.6758,1.676,681500000.0
2006-07-19 06:40:00,1.6761,1.6763,1.6758,1.6763,681500000.0
2006-07-19 06:45:00,1.6761,1.6763,1.6759,1.6762,681500000.0
2006-07-19 06:50:00,1.6761,1.6763,1.6758,1.6762,681500000.0
2006-07-19 06:55:00,1.6761,1.6765,1.6758,1.6758,681500000.0
2006-07-19 07:00:00,1.676,1.6761,1.6749,1.6749,545200000.0
2006-07-19 07:05:00,1.6748,1.675,1.6747,1.6749,545200000.0
2006-07-19 07:10:00,1.6751,1.6757,1.6749,1.6756,681500000.0
2006-07-19 07:15:00,1.6755,1.6757,1.6751,1.6753,681500000.0
2006-07-19 07:20:00,1.6752,1.6758,1.675,1.6756,681500000.0
2006-07-19 07:25:00,1.6757,1.6758,1.6753,1.6754,681500000.0
2006-07-19 07:30:00,1.6756,1.6759,1.6754,1.6756,681500000.0
2006-07-19 07:35:00,1.6755,1.6762,1.6749,1.6752,681500000.0
2006-07-19 07:40:00,1.675,1.6759,1.6745,1.6756,681500000.0
2006-07-19 07:45:00,1.676,1.6762,1.6755,1.6762,681500000.0
2006-07-19 07:50:00,1.6761,1.6765,1.6758,1.6762,681500000.0
2006-07-19 07:55:00,1.6764,1.6769,1.6762,1.6763,681500000.0
2006-07-19 08:00:00,1.6762,1.6769,1.6761,1.6761,681500000.0
2006-07-19 08:05:00,1.676,1.6776,1.676,1.6772,681500000.0
2006-07-19 08:10:00,1.6774,1.6774,1.6765,1.6772,681500000.0
2006-07-19 08:15:00,1.6771,1.6773,1.6762,1.6768,681500000.0
2006-07-19 08:20:00,1.6767,1.6772,1.6766,1.677,681500000.0
2006-07-19 08:25:00,1.6772,1.6773,1.6763,1.6767,681500000.0
2006-07-19 08:30:00,1.6768,1.6775,1.6768,1.677,681500000.0
2006-07-19 08:35:00,1.6769,1.6774,1.6769,1.6774,681500000.0
2006-07-19 08:40:00,1.6775,1.6776,1.6768,1.6769,681500000.0
2006-07-19 08:45:00,1.677,1.6774,1.6769,1.6773,681500000.0
2006-07-19 08:50:00,1.6772,1.6773,1.6768,1.677,681500000.0
2006-07-19 08:55:00,1.6772,1.6775,1.6765,1.6774,681500000.0
2006-07-19 09:00:00,1.6775,1.6784,1.6774,1.6778,681500000.0
2006-07-19 09:05:00,1.6777,1.6782,1.6773,1.6774,681500000.0
2006-07-19 09:10:00,1.6776,1.6778,1.6772,1.6772,681500000.0
2006-07-19 09:15:00,1.677,1.678,1.677,1.6779,681500000.0
2006-07-19 09:20:00,1.678,1.678,1.6766,1.677,681500000.0
2006-07-19 09:25:00,1.6769,1.6772,1.6766,1.6768,681500000.0
2006-07-19 09:30:00,1.6767,1.6769,1.6764,1.6764,681500000.0
2006-07-19 09:35:00,1.6765,1.6769,1.6765,1.6765,681500000.0
2006-07-19 09:40:00,1.6766,1.6766,1.6759,1.6763,681500000.0
2006-07-19 09:45:00,1.6764,1.6765,1.6761,1.6763,681500000.0
2006-07-19 09:50:00,1.6765,1.6765,1.6758,1.6758,681500000.0
2006-07-19 09:55:00,1.676,1.6764,1.6755,1.6755,681500000.0
2006-07-19 10:00:00,1.6757,1.6757,1.6749,1.6749,681500000.0
2006-07-19 10:05:00,1.6753,1.6755,1.6748,1.6751,681500000.0
2006-07-19 10:10:00,1.675,1.6755,1.6748,1.6754,681500000.0
2006-07-19 10:15:00,1.6757,1.6757,1.675,1.6755,681500000.0
2006-07-19 10:20:00,1.6756,1.6766,1.6755,1.6764,681500000.0
2006-07-19 10:25:00,1.6763,1.6769,1.6757,1.6761,681500000.0
2006-07-19 10:30:00,1.676,1.6761,1.6751,1.6752,681500000.0
2006-07-19 10:35:00,1.6751,1.6757,1.6749,1.6751,681500000.0
2006-07-19 10:40:00,1.6749,1.6749,1.6746,1.6746,681500000.0
2006-07-19 10:45:00,1.6748,1.675,1.6743,1.6749,681500000.0
2006-07-19 10:50:00,1.675,1.6754,1.675,1.6753,681500000.0
2006-07-19 10:55:00,1.6754,1.6754,1.674,1.6741,681500000.0
2006-07-19 11:00:00,1.674,1.6749,1.674,1.6748,681500000.0
2006-07-19 11:05:00,1.6749,1.6758,1.6748,1.6749,681500000.0
2006-07-19 11:10:00,1.6746,1.6756,1.6746,1.6751,681500000.0
2006-07-19 11:15:00,1.6753,1.6759,1.6752,1.6755,681500000.0
2006-07-19 11:20:00,1.6754,1.6757,1.6748,1.6755,681500000.0
2006-07-19 11:25:00,1.6758,1.6758,1.675,1.6751,681500000.0
2006-07-19 11:30:00,1.675,1.6759,1.6749,1.6759,681500000.0
2006-07-19 11:35:00,1.6758,1.6764,1.6756,1.6762,681500000.0
2006-07-19 11:40:00,1.6763,1.6764,1.6756,1.6756,681500000.0
2006-07-19 11:45:00,1.6758,1.6774,1.6751,1.6764,681500000.0
2006-07-19 11:50:00,1.6767,1.6768,1.676,1.6762,681500000.0
2006-07-19 11:55:00,1.6768,1.6768,1.676,1.6764,681500000.0
2006-07-19 12:00:00,1.676,1.6772,1.6755,1.6767,681500000.0
2006-07-19 12:05:00,1.6769,1.6771,1.6767,1.6769,681500000.0
2006-07-19 12:10:00,1.677,1.6773,1.6764,1.6769,681500000.0
2006-07-19 12:15:00,1.6771,1.6772,1.6768,1.6768,681500000.0
2006-07-19 12:20:00,1.6767,1.6771,1.6759,1.6769,681500000.0
2006-07-19 12:25:00,1.677,1.677,1.6761,1.6762,681500000.0
2006-07-19 12:30:00,1.6761,1.6769,1.676,1.6769,681500000.0
2006-07-19 12:35:00,1.6768,1.6774,1.6765,1.6772,681500000.0
2006-07-19 12:40:00,1.6771,1.6772,1.6765,1.6766,681500000.0
2006-07-19 12:45:00,1.6765,1.6769,1.6763,1.6765,681500000.0
2006-07-19 12:50:00,1.6763,1.6765,1.6761,1.6762,681500000.0
2006-07-19 12:55:00,1.6767,1.6773,1.6763,1.6769,681500000.0
2006-07-19 13:00:00,1.6768,1.6772,1.6766,1.6769,681500000.0
2006-07-19 13:05:00,1.677,1.6775,1.6768,1.6773,681500000.0
2006-07-19 13:10:00,1.6774,1.6777,1.677,1.6773,681500000.0
2006-07-19 13:15:00,1.6774,1.6774,1.6762,1.6769,681500000.0
2006-07-19 13:20:00,1.6768,1.6773,1.6765,1.6772,681500000.0
2006-07-19 13:25:00,1.6771,1.6772,1.6764,1.6764,681500000.0
2006-07-19 13:30:00,1.6765,1.6769,1.6764,1.6768,681500000.0
2006-07-19 13:35:00,1.6771,1.6771,1.6762,1.6766,681500000.0
2006-07-19 13:40:00,1.6765,1.6767,1.6764,1.6765,681500000.0
2006-07-19 13:45:00,1.6766,1.6769,1.6762,1.6762,681500000.0
2006-07-19 13:50:00,1.676,1.6763,1.6757,1.6761,681500000.0
2006-07-19 13:55:00,1.676,1.6765,1.6757,1.6763,681500000.0
2006-07-19 14:00:00,1.6762,1.6766,1.6761,1.6761,681500000.0
2006-07-19 14:05:00,1.676,1.6768,1.676,1.6762,681500000.0
2006-07-19 14:10:00,1.6763,1.6769,1.6756,1.6759,681500000.0
2006-07-19 14:15:00,1.6758,1.676,1.6752,1.6758,545200000.0
2006-07-19 14:20:00,1.6756,1.6761,1.6755,1.6758,681500000.0
2006-07-19 14:25:00,1.6759,1.6763,1.6756,1.676,681500000.0
2006-07-19 14:30:00,1.6759,1.6762,1.6737,1.6756,681500000.0
2006-07-19 14:35:00,1.6757,1.6781,1.6756,1.6774,681500000.0
2006-07-19 14:40:00,1.6776,1.6787,1.6775,1.6782,681500000.0
2006-07-19 14:45:00,1.6781,1.6788,1.6774,1.6776,681500000.0
2006-07-19 14:50:00,1.6773,1.6803,1.6773,1.6803,681500000.0
2006-07-19 14:55:00,1.6801,1.6811,1.6801,1.6806,681500000.0
2006-07-19 15:00:00,1.6807,1.683,1.6807,1.6827,681500000.0
2006-07-19 15:05:00,1.6826,1.6837,1.682,1.6832,681500000.0
2006-07-19 15:10:00,1.6831,1.6831,1.6823,1.6823,681500000.0
2006-07-19 15:15:00,1.6822,1.6824,1.6813,1.6813,681500000.0
2006-07-19 15:20:00,1.6814,1.6826,1.6809,1.6821,681500000.0
2006-07-19 15:25:00,1.6823,1.6827,1.682,1.6823,681500000.0
2006-07-19 15:30:00,1.6824,1.6828,1.6821,1.6825,681500000.0
2006-07-19 15:35:00,1.6824,1.6825,1.6817,1.6822,681500000.0
2006-07-19 15:40:00,1.6823,1.6826,1.6813,1.6815,681500000.0
2006-07-19 15:45:00,1.6819,1.6824,1.6816,1.6817,681500000.0
2006-07-19 15:50:00,1.6816,1.6817,1.6808,1.6813,681500000.0
2006-07-19 15:55:00,1.6812,1.6819,1.6803,1.6806,681500000.0
2006-07-19 16:00:00,1.6808,1.683,1.6795,1.6809,681500000.0
2006-07-19 16:05:00,1.6807,1.6818,1.68,1.6804,681500000.0
2006-07-19 16:10:00,1.6802,1.6807,1.6771,1.6777,681500000.0
2006-07-19 16:15:00,1.6779,1.6787,1.6774,1.6777,681500000.0
2006-07-19 16:20:00,1.6775,1.6786,1.677,1.6785,681500000.0
2006-07-19 16:25:00,1.6786,1.6795,1.678,1.6786,681500000.0
2006-07-19 16:30:00,1.679,1.6809,1.6788,1.6802,681500000.0
2006-07-19 16:35:00,1.6801,1.681,1.6795,1.6807,681500000.0
2006-07-19 16:40:00,1.6806,1.6809,1.6802,1.6802,681500000.0
2006-07-19 16:45:00,1.6803,1.6803,1.679,1.679,681500000.0
2006-07-19 16:50:00,1.6792,1.6795,1.6788,1.6794,681500000.0
2006-07-19 16:55:00,1.6795,1.6796,1.6784,1.6784,681500000.0
2006-07-19 17:00:00,1.6788,1.6791,1.6781,1.6781,681500000.0
2006-07-19 17:05:00,1.6783,1.6786,1.677,1.6786,681500000.0
2006-07-19 17:10:00,1.6784,1.6793,1.6775,1.6792,681500000.0
2006-07-19 17:15:00,1.6791,1.6791,1.6779,1.6785,681500000.0
2006-07-19 17:20:00,1.6783,1.6787,1.6778,1.6781,681500000.0
2006-07-19 17:25:00,1.678,1.6782,1.6776,1.6776,681500000.0
2006-07-19 17:30:00,1.6775,1.6779,1.6773,1.6776,681500000.0
2006-07-19 17:35:00,1.6777,1.6781,1.6775,1.6779,681500000.0
2006-07-19 17:40:00,1.678,1.6781,1.6769,1.677,681500000.0
2006-07-19 17:45:00,1.6769,1.6773,1.6767,1.6772,681500000.0
2006-07-19 17:50:00,1.6773,1.6776,1.6771,1.6776,681500000.0
2006-07-19 17:55:00,1.6775,1.6776,1.6772,1.6775,681500000.0
2006-07-19 18:00:00,1.6774,1.6775,1.677,1.6771,681500000.0
2006-07-19 18:05:00,1.6773,1.6787,1.6771,1.6786,681500000.0
2006-07-19 18:10:00,1.6787,1.6788,1.6783,1.6785,681500000.0
2006-07-19 18:15:00,1.6786,1.6788,1.6783,1.6788,681500000.0
2006-07-19 18:20:00,1.6789,1.6798,1.6788,1.6796,681500000.0
2006-07-19 18:25:00,1.6795,1.6796,1.6792,1.6795,681500000.0
2006-07-19 18:30:00,1.6794,1.6795,1.679,1.679,681500000.0
2006-07-19 18:35:00,1.6791,1.6795,1.6791,1.6794,681500000.0
2006-07-19 18:40:00,1.6799,1.6803,1.6799,1.6801,681500000.0
2006-07-19 18:45:00,1.68,1.6802,1.6789,1.6791,681500000.0
2006-07-19 18:50:00,1.679,1.6797,1.679,1.6796,681500000.0
2006-07-19 18:55:00,1.6802,1.6814,1.6799,1.6814,681500000.0
2006-07-19 19:00:00,1.6812,1.6812,1.6802,1.6802,681500000.0
2006-07-19 19:05:00,1.6804,1.681,1.6804,1.6805,681500000.0
2006-07-19 19:10:00,1.6803,1.6809,1.6803,1.6803,681500000.0
2006-07-19 19:15:00,1.6802,1.6806,1.6802,1.6805,681500000.0
2006-07-19 19:20:00,1.6804,1.6809,1.6803,1.6807,681500000.0
2006-07-19 19:25:00,1.681,1.6819,1.681,1.6815,681500000.0
2006-07-19 19:30:00,1.6816,1.6817,1.6807,1.6809,681500000.0
2006-07-19 19:35:00,1.681,1.681,1.6804,1.6807,681500000.0
2006-07-19 19:40:00,1.6806,1.6811,1.6804,1.6806,681500000.0
2006-07-19 19:45:00,1.6803,1.6807,1.6797,1.6797,681500000.0
2006-07-19 19:50:00,1.6798,1.6801,1.6777,1.6794,681500000.0
2006-07-19 19:55:00,1.6793,1.6793,1.6783,1.6792,681500000.0
2006-07-19 20:00:00,1.679,1.679,1.678,1.6785,681500000.0
2006-07-19 20:05:00,1.6784,1.6787,1.6775,1.6775,681500000.0
2006-07-19 20:10:00,1.6777,1.6781,1.6777,1.6778,681500000.0
2006-07-19 20:15:00,1.6777,1.6782,1.6777,1.6779,681500000.0
2006-07-19 20:20:00,1.678,1.6783,1.6778,1.6782,681500000.0
2006-07-19 20:25:00,1.6781,1.6781,1.6777,1.6778,681500000.0
2006-07-19 20:30:00,1.6779,1.6785,1.6778,1.6784,681500000.0
2006-07-19 20:35:00,1.6785,1.6792,1.6784,1.6788,681500000.0
2006-07-19 20:40:00,1.6789,1.6792,1.6787,1.6789,681500000.0
2006-07-19 20:45:00,1.6794,1.6796,1.6792,1.6793,681500000.0
2006-07-19 20:50:00,1.6792,1.6802,1.6792,1.6802,681500000.0
2006-07-19 20:55:00,1.6801,1.6801,1.6793,1.6799,681500000.0
2006-07-19 21:00:00,1.6801,1.6802,1.6796,1.6796,681500000.0
2006-07-19 21:05:00,1.6795,1.6798,1.6795,1.6795,545200000.0
2006-07-19 21:10:00,1.6797,1.6798,1.6792,1.6794,681500000.0
2006-07-19 21:15:00,1.6793,1.6795,1.6791,1.6792,681500000.0
2006-07-19 21:20:00,1.6793,1.6793,1.6789,1.6792,681500000.0
2006-07-19 21:25:00,1.6793,1.6799,1.6793,1.6798,681500000.0
2006-07-19 21:30:00,1.6797,1.6798,1.6792,1.6796,681500000.0
2006-07-19 21:35:00,1.6797,1.68,1.6796,1.6799,681500000.0
2006-07-19 21:40:00,1.6798,1.6801,1.6798,1.6799,681500000.0
2006-07-19 21:45:00,1.6798,1.68,1.6797,1.6798,681500000.0
2006-07-19 21:50:00,1.6797,1.6803,1.6796,1.6799,681500000.0
2006-07-19 21:55:00,1.68,1.6801,1.6794,1.6797,681500000.0
2006-07-19 22:00:00,1.6796,1.6798,1.6786,1.6786,681500000.0
2006-07-19 22:05:00,1.6788,1.6788,1.6783,1.6783,681500000.0
2006-07-19 22:10:00,1.6784,1.6788,1.6782,1.6786,681500000.0
2006-07-19 22:15:00,1.6785,1.6785,1.6781,1.6782,681500000.0
2006-07-19 22:20:00,1.6783,1.6785,1.6779,1.6782,681500000.0
2006-07-19 22:25:00,1.6781,1.6788,1.6781,1.6786,545200000.0
2006-07-19 22:30:00,1.6785,1.6788,1.6784,1.6785,681500000.0
2006-07-19 22:35:00,1.6784,1.6784,1.6779,1.6783,681500000.0
2006-07-19 22:40:00,1.6782,1.6785,1.6779,1.6779,681500000.0
2006-07-19 22:45:00,1.6778,1.6778,1.6775,1.6775,681500000.0
2006-07-19 22:50:00,1.6773,1.6775,1.677,1.6775,681500000.0
2006-07-19 22:55:00,1.6774,1.6778,1.6773,1.6776,681500000.0
2006-07-19 23:00:00,1.6777,1.6778,1.6766,1.6776,681500000.0
2006-07-19 23:05:00,1.6777,1.6777,1.6765,1.6777,681500000.0
2006-07-19 23:10:00,1.6779,1.6787,1.6778,1.6785,681500000.0
2006-07-19 23:15:00,1.6784,1.6786,1.678,1.678,681500000.0
2006-07-19 23:20:00,1.6781,1.6789,1.6781,1.6785,408900000.0
2006-07-19 23:25:00,1.6784,1.6786,1.6779,1.6779,681500000.0
2006-07-19 23:30:00,1.6778,1.6781,1.6775,1.6777,681500000.0
2006-07-19 23:35:00,1.6775,1.6775,1.677,1.6773,681500000.0
2006-07-19 23:40:00,1.6774,1.6774,1.6767,1.6769,681500000.0
2006-07-19 23:45:00,1.6768,1.6769,1.6765,1.6765,681500000.0
2006-07-19 23:50:00,1.6764,1.6768,1.6764,1.6766,681500000.0
2006-07-19 23:55:00,1.6765,1.6768,1.6763,1.6763,681500000.0
2006-07-20 00:00:00,1.6765,1.6766,1.6763,1.6764,681500000.0
2006-07-20 00:05:00,1.6763,1.6764,1.6757,1.6759,681500000.0
2006-07-20 00:10:00,1.676,1.6762,1.6759,1.676,681500000.0
2006-07-20 00:15:00,1.6761,1.6766,1.6761,1.6762,545200000.0
2006-07-20 00:20:00,1.6763,1.6766,1.6761,1.6763,545200000.0
2006-07-20 00:25:00,1.6761,1.6763,1.676,1.6763,681500000.0
2006-07-20 00:30:00,1.6762,1.6766,1.6761,1.6766,681500000.0
2006-07-20 00:35:00,1.6767,1.6776,1.6767,1.6774,681500000.0
2006-07-20 00:40:00,1.6776,1.6779,1.6775,1.6777,681500000.0
2006-07-20 00:45:00,1.6776,1.678,1.6776,1.6778,681500000.0
2006-07-20 00:50:00,1.678,1.6781,1.6775,1.678,545200000.0
2006-07-20 00:55:00,1.6782,1.6787,1.6782,1.6783,681500000.0
2006-07-20 01:00:00,1.6782,1.6784,1.6781,1.6782,681500000.0
2006-07-20 01:05:00,1.6781,1.6783,1.678,1.6781,681500000.0
2006-07-20 01:10:00,1.678,1.6781,1.6777,1.6779,681500000.0
2006-07-20 01:15:00,1.678,1.6783,1.6776,1.6776,681500000.0
2006-07-20 01:20:00,1.6775,1.6775,1.6771,1.6775,681500000.0
2006-07-20 01:25:00,1.6774,1.6782,1.6771,1.6779,681500000.0
2006-07-20 01:30:00,1.6778,1.6782,1.6777,1.6782,681500000.0
2006-07-20 01:35:00,1.6783,1.6783,1.6776,1.678,681500000.0
2006-07-20 01:40:00,1.6779,1.6782,1.6778,1.6778,545200000.0
2006-07-20 01:45:00,1.6779,1.6787,1.6778,1.6785,681500000.0
2006-07-20 01:50:00,1.6783,1.6791,1.6783,1.6788,545200000.0
2006-07-20 02:10:00,1.6781,1.6785,1.6779,1.6785,408900000.0
2006-07-20 02:15:00,1.6789,1.6789,1.6782,1.6783,681500000.0
2006-07-20 02:20:00,1.6784,1.6786,1.6783,1.6786,681500000.0
2006-07-20 02:25:00,1.6788,1.679,1.6786,1.6789,681500000.0
2006-07-20 02:30:00,1.6788,1.6794,1.6788,1.679,681500000.0
2006-07-20 02:35:00,1.6791,1.6793,1.6788,1.6792,681500000.0
2006-07-20 02:40:00,1.6793,1.6795,1.679,1.6794,681500000.0
2006-07-20 02:45:00,1.6795,1.6795,1.6787,1.6793,681500000.0
2006-07-20 02:50:00,1.6794,1.6806,1.679,1.6805,681500000.0
2006-07-20 02:55:00,1.6806,1.6807,1.6803,1.6805,681500000.0
2006-07-20 03:00:00,1.6804,1.6809,1.6804,1.6809,681500000.0
2006-07-20 03:05:00,1.6808,1.6809,1.6803,1.6809,681500000.0
2006-07-20 03:10:00,1.6808,1.6811,1.6805,1.6811,681500000.0
2006-07-20 03:15:00,1.681,1.6811,1.6806,1.6809,545200000.0
2006-07-20 03:20:00,1.6808,1.6812,1.6806,1.6812,681500000.0
2006-07-20 03:25:00,1.6813,1.6816,1.6809,1.6809,681500000.0
2006-07-20 03:30:00,1.6808,1.681,1.6805,1.6807,545200000.0
2006-07-20 03:35:00,1.6806,1.6808,1.6803,1.6806,681500000.0
2006-07-20 03:40:00,1.6807,1.6812,1.6806,1.6808,681500000.0
2006-07-20 03:45:00,1.6813,1.6813,1.6805,1.6807,681500000.0
2006-07-20 03:50:00,1.6806,1.6809,1.6805,1.6805,681500000.0
2006-07-20 03:55:00,1.6807,1.6807,1.6801,1.6802,545200000.0
2006-07-20 04:00:00,1.6803,1.6804,1.6801,1.6803,681500000.0
2006-07-20 04:05:00,1.6804,1.6804,1.6798,1.68,681500000.0
2006-07-20 04:10:00,1.6801,1.6805,1.68,1.6802,681500000.0
2006-07-20 04:15:00,1.6804,1.6804,1.6799,1.6801,545200000.0
2006-07-20 04:20:00,1.6802,1.6802,1.6798,1.6799,681500000.0
2006-07-20 04:25:00,1.6801,1.6803,1.6798,1.6801,545200000.0
2006-07-20 04:30:00,1.68,1.6802,1.6797,1.68,681500000.0
2006-07-20 04:35:00,1.6797,1.6801,1.6797,1.6801,545200000.0
2006-07-20 04:40:00,1.68,1.6802,1.6797,1.68,681500000.0
2006-07-20 04:45:00,1.6799,1.6799,1.6795,1.6795,681500000.0
2006-07-20 04:50:00,1.6796,1.6802,1.6796,1.6802,681500000.0
2006-07-20 04:55:00,1.6801,1.6808,1.68,1.6807,681500000.0
2006-07-20 05:00:00,1.6806,1.6807,1.6802,1.6804,681500000.0
2006-07-20 05:05:00,1.6805,1.6805,1.6801,1.6805,681500000.0
2006-07-20 05:10:00,1.6804,1.6807,1.6802,1.6804,681500000.0
2006-07-20 05:15:00,1.6803,1.6806,1.6801,1.6801,681500000.0
2006-07-20 05:20:00,1.6802,1.6802,1.6799,1.6801,681500000.0
2006-07-20 05:25:00,1.68,1.6803,1.68,1.68,681500000.0
2006-07-20 05:30:00,1.6801,1.6805,1.68,1.6802,681500000.0
2006-07-20 05:35:00,1.6801,1.6802,1.6799,1.68,681500000.0
2006-07-20 05:40:00,1.6802,1.6802,1.6798,1.6798,681500000.0
2006-07-20 05:45:00,1.68,1.6803,1.6799,1.6802,545200000.0
2006-07-20 05:50:00,1.6803,1.6806,1.6802,1.6803,681500000.0
2006-07-20 05:55:00,1.6801,1.6804,1.68,1.68,681500000.0
2006-07-20 06:00:00,1.6802,1.6805,1.6798,1.6802,681500000.0
2006-07-20 06:05:00,1.6801,1.6805,1.6801,1.6803,545200000.0
2006-07-20 06:10:00,1.6804,1.6808,1.6802,1.6806,681500000.0
2006-07-20 06:15:00,1.6804,1.6807,1.6804,1.6806,681500000.0
2006-07-20 06:20:00,1.6807,1.681,1.6807,1.6808,681500000.0
2006-07-20 06:25:00,1.6809,1.681,1.6806,1.681,681500000.0
2006-07-20 06:30:00,1.6809,1.6809,1.6805,1.6809,408900000.0
2006-07-20 06:35:00,1.6808,1.681,1.6804,1.6807,681500000.0
2006-07-20 06:40:00,1.6805,1.6808,1.6804,1.6805,545200000.0
2006-07-20 06:45:00,1.6806,1.681,1.6802,1.6805,681500000.0
2006-07-20 06:50:00,1.6804,1.6806,1.6801,1.6802,681500000.0
2006-07-20 06:55:00,1.6804,1.6804,1.68,1.6803,681500000.0
2006-07-20 07:00:00,1.6805,1.6808,1.6803,1.6806,545200000.0
2006-07-20 07:05:00,1.6805,1.6809,1.6803,1.6807,681500000.0
2006-07-20 07:10:00,1.6806,1.6812,1.6806,1.6807,681500000.0
2006-07-20 07:15:00,1.6805,1.6807,1.6802,1.6803,681500000.0
2006-07-20 07:20:00,1.6802,1.6804,1.6802,1.6802,681500000.0
2006-07-20 07:25:00,1.6806,1.6806,1.6801,1.6803,681500000.0
2006-07-20 07:30:00,1.6804,1.6805,1.6803,1.6804,681500000.0
2006-07-20 07:35:00,1.6802,1.6802,1.6797,1.6801,681500000.0
2006-07-20 07:40:00,1.6802,1.6802,1.6798,1.6799,681500000.0
2006-07-20 07:45:00,1.6798,1.68,1.6794,1.68,681500000.0
2006-07-20 07:50:00,1.6801,1.6803,1.6799,1.6802,681500000.0
2006-07-20 07:55:00,1.6801,1.6805,1.6801,1.6803,681500000.0
2006-07-20 08:00:00,1.6802,1.6803,1.6793,1.6796,681500000.0
2006-07-20 08:05:00,1.6797,1.6801,1.6796,1.68,681500000.0
2006-07-20 08:10:00,1.6801,1.6802,1.6799,1.6801,681500000.0
2006-07-20 08:15:00,1.68,1.6805,1.6796,1.6803,681500000.0
2006-07-20 08:20:00,1.6802,1.6806,1.6801,1.6803,681500000.0
2006-07-20 08:25:00,1.6804,1.6805,1.6798,1.6798,681500000.0
2006-07-20 08:30:00,1.6799,1.6801,1.6795,1.6798,681500000.0
2006-07-20 08:35:00,1.6797,1.68,1.6796,1.6799,681500000.0
2006-07-20 08:40:00,1.6798,1.68,1.6793,1.6794,681500000.0
2006-07-20 08:45:00,1.6799,1.6799,1.6792,1.6797,681500000.0
2006-07-20 08:50:00,1.6796,1.6802,1.6796,1.6801,681500000.0
2006-07-20 08:55:00,1.68,1.6805,1.68,1.6805,681500000.0
2006-07-20 09:00:00,1.6806,1.6806,1.68,1.6804,681500000.0
2006-07-20 09:05:00,1.6803,1.6805,1.6798,1.6799,545200000.0
2006-07-20 09:10:00,1.68,1.6801,1.6798,1.6799,681500000.0
2006-07-20 09:15:00,1.6797,1.6802,1.6797,1.68,681500000.0
2006-07-20 09:20:00,1.6801,1.6807,1.6801,1.6804,681500000.0
2006-07-20 09:25:00,1.6803,1.6807,1.6803,1.6806,681500000.0
2006-07-20 09:30:00,1.6807,1.6813,1.6805,1.681,681500000.0
2006-07-20 09:35:00,1.6809,1.6815,1.6807,1.6813,681500000.0
2006-07-20 09:40:00,1.6812,1.6816,1.681,1.6811,681500000.0
2006-07-20 09:45:00,1.6812,1.6813,1.6808,1.6811,681500000.0
2006-07-20 09:50:00,1.6812,1.6813,1.6806,1.6809,681500000.0
2006-07-20 09:55:00,1.681,1.6812,1.6806,1.6811,681500000.0
2006-07-20 10:00:00,1.6812,1.6812,1.6801,1.6802,681500000.0
2006-07-20 10:05:00,1.6803,1.6805,1.6801,1.6802,681500000.0
2006-07-20 10:10:00,1.6808,1.6808,1.6799,1.68,681500000.0
2006-07-20 10:15:00,1.6799,1.6799,1.6793,1.6795,681500000.0
2006-07-20 10:20:00,1.6794,1.6804,1.6794,1.6802,681500000.0
2006-07-20 10:25:00,1.6804,1.6804,1.6796,1.6798,681500000.0
2006-07-20 10:30:00,1.6797,1.6798,1.6794,1.6796,681500000.0
2006-07-20 10:35:00,1.6797,1.6797,1.6791,1.6792,681500000.0
2006-07-20 10:40:00,1.6791,1.68,1.6791,1.68,681500000.0
2006-07-20 10:45:00,1.6801,1.6807,1.68,1.6803,681500000.0
2006-07-20 10:50:00,1.6802,1.6807,1.6795,1.6803,681500000.0
2006-07-20 10:55:00,1.6804,1.6809,1.6799,1.68,681500000.0
2006-07-20 11:00:00,1.6801,1.6803,1.6798,1.68,681500000.0
2006-07-20 11:05:00,1.6798,1.6798,1.6794,1.6798,681500000.0
2006-07-20 11:10:00,1.6799,1.6804,1.6798,1.6802,681500000.0
2006-07-20 11:15:00,1.6801,1.6805,1.6801,1.6804,681500000.0
2006-07-20 11:20:00,1.6803,1.6807,1.6801,1.6804,681500000.0
2006-07-20 11:25:00,1.6806,1.681,1.6803,1.6804,681500000.0
2006-07-20 11:30:00,1.6803,1.6807,1.6798,1.6801,681500000.0
2006-07-20 11:35:00,1.6798,1.6807,1.6798,1.6805,681500000.0
2006-07-20 11:40:00,1.6804,1.6817,1.6804,1.6814,681500000.0
2006-07-20 11:45:00,1.6815,1.6822,1.6814,1.6815,681500000.0
2006-07-20 11:50:00,1.6814,1.6816,1.6812,1.6813,681500000.0
2006-07-20 11:55:00,1.6812,1.6812,1.681,1.681,681500000.0
2006-07-20 12:00:00,1.6809,1.6814,1.6802,1.6809,681500000.0
2006-07-20 12:05:00,1.6807,1.6809,1.6802,1.6803,681500000.0
2006-07-20 12:10:00,1.6805,1.6805,1.6801,1.6802,681500000.0
2006-07-20 12:15:00,1.6803,1.6803,1.6801,1.6802,681500000.0
2006-07-20 12:20:00,1.6803,1.6805,1.68,1.68,681500000.0
2006-07-20 12:25:00,1.6801,1.6813,1.6801,1.6811,681500000.0
2006-07-20 12:30:00,1.681,1.6813,1.6805,1.6813,681500000.0
2006-07-20 12:35:00,1.6814,1.6817,1.6807,1.6807,681500000.0
2006-07-20 12:40:00,1.6806,1.6821,1.6806,1.6817,681500000.0
2006-07-20 12:45:00,1.6818,1.6819,1.6811,1.6811,681500000.0
2006-07-20 12:50:00,1.6812,1.6813,1.6809,1.6812,681500000.0
2006-07-20 12:55:00,1.6814,1.6815,1.6808,1.6815,681500000.0
2006-07-20 13:00:00,1.6817,1.6822,1.6812,1.6815,681500000.0
2006-07-20 13:05:00,1.6816,1.6822,1.6815,1.6822,681500000.0
2006-07-20 13:10:00,1.6825,1.6829,1.682,1.6826,681500000.0
2006-07-20 13:15:00,1.6825,1.6826,1.6822,1.6823,681500000.0
2006-07-20 13:20:00,1.6824,1.6826,1.6821,1.6822,681500000.0
2006-07-20 13:25:00,1.6824,1.6824,1.681,1.6811,681500000.0
2006-07-20 13:30:00,1.6814,1.6817,1.6813,1.6816,681500000.0
2006-07-20 13:35:00,1.6817,1.6817,1.6812,1.6816,545200000.0
2006-07-20 13:40:00,1.6817,1.6821,1.6817,1.6821,681500000.0
2006-07-20 13:45:00,1.6823,1.6829,1.6823,1.6826,681500000.0
2006-07-20 13:50:00,1.6827,1.6827,1.6818,1.6822,681500000.0
2006-07-20 13:55:00,1.6823,1.6825,1.6821,1.6822,681500000.0
2006-07-20 14:00:00,1.6821,1.6823,1.6816,1.6821,681500000.0
2006-07-20 14:05:00,1.6822,1.6822,1.6809,1.6811,681500000.0
2006-07-20 14:10:00,1.6812,1.6824,1.6811,1.6823,681500000.0
2006-07-20 14:15:00,1.6824,1.6829,1.6822,1.6825,681500000.0
2006-07-20 14:20:00,1.6826,1.6831,1.6826,1.6829,681500000.0
2006-07-20 14:25:00,1.683,1.6831,1.6823,1.6828,681500000.0
2006-07-20 14:30:00,1.6829,1.6834,1.6825,1.6828,681500000.0
2006-07-20 14:35:00,1.6829,1.683,1.6825,1.6827,681500000.0
2006-07-20 14:40:00,1.6831,1.6832,1.6822,1.6823,681500000.0
2006-07-20 14:45:00,1.6824,1.6825,1.6819,1.682,681500000.0
2006-07-20 14:50:00,1.6822,1.6822,1.6819,1.682,681500000.0
2006-07-20 14:55:00,1.6821,1.6828,1.6821,1.6823,681500000.0
2006-07-20 15:00:00,1.6825,1.6825,1.6819,1.6822,681500000.0
2006-07-20 15:05:00,1.6823,1.6823,1.6819,1.682,681500000.0
2006-07-20 15:10:00,1.6821,1.6823,1.6817,1.6818,681500000.0
2006-07-20 15:15:00,1.682,1.6823,1.682,1.6821,681500000.0
2006-07-20 15:20:00,1.682,1.6823,1.6819,1.6819,681500000.0
2006-07-20 15:25:00,1.6818,1.6818,1.6813,1.6813,681500000.0
2006-07-20 15:30:00,1.6814,1.6816,1.6808,1.6811,681500000.0
2006-07-20 15:35:00,1.681,1.681,1.6802,1.6804,681500000.0
2006-07-20 15:40:00,1.6805,1.6815,1.68,1.6814,681500000.0
2006-07-20 15:45:00,1.6811,1.6811,1.6806,1.681,681500000.0
2006-07-20 15:50:00,1.6809,1.6809,1.6805,1.6807,681500000.0
2006-07-20 15:55:00,1.6808,1.6813,1.6806,1.681,681500000.0
2006-07-20 16:00:00,1.6811,1.6817,1.681,1.6817,681500000.0
2006-07-20 16:05:00,1.6816,1.6817,1.6804,1.6804,681500000.0
2006-07-20 16:10:00,1.6801,1.6803,1.6788,1.679,681500000.0
2006-07-20 16:15:00,1.6788,1.6805,1.6788,1.6805,681500000.0
2006-07-20 16:20:00,1.6807,1.6814,1.6807,1.6812,681500000.0
2006-07-20 16:25:00,1.6813,1.6822,1.6813,1.6815,681500000.0
2006-07-20 16:30:00,1.6814,1.6818,1.6799,1.6802,681500000.0
2006-07-20 16:35:00,1.6801,1.6804,1.6798,1.6798,681500000.0
2006-07-20 16:40:00,1.6799,1.6809,1.6799,1.68,681500000.0
2006-07-20 16:45:00,1.6801,1.6807,1.6796,1.6805,681500000.0
2006-07-20 16:50:00,1.6803,1.6809,1.6803,1.6808,681500000.0
2006-07-20 16:55:00,1.6811,1.6812,1.6805,1.6808,681500000.0
2006-07-20 17:00:00,1.681,1.6822,1.681,1.6821,681500000.0
2006-07-20 17:05:00,1.682,1.6821,1.6814,1.682,545200000.0
2006-07-20 17:10:00,1.6819,1.6825,1.6819,1.6822,681500000.0
2006-07-20 17:15:00,1.6821,1.6823,1.6815,1.6816,681500000.0
2006-07-20 17:20:00,1.6818,1.6821,1.6815,1.6815,681500000.0
2006-07-20 17:25:00,1.6813,1.6815,1.6797,1.6799,681500000.0
2006-07-20 17:30:00,1.6798,1.68,1.6783,1.6794,681500000.0
2006-07-20 17:35:00,1.6799,1.6811,1.6795,1.6811,681500000.0
2006-07-20 17:40:00,1.6814,1.6814,1.6804,1.6805,681500000.0
2006-07-20 17:45:00,1.6806,1.6808,1.6805,1.6807,681500000.0
2006-07-20 17:50:00,1.6808,1.6812,1.6806,1.6807,681500000.0
2006-07-20 17:55:00,1.6808,1.681,1.6804,1.681,681500000.0
2006-07-20 18:00:00,1.6809,1.682,1.6802,1.6804,681500000.0
2006-07-20 18:05:00,1.6807,1.6813,1.6807,1.681,681500000.0
2006-07-20 18:10:00,1.6811,1.6815,1.6811,1.6814,681500000.0
2006-07-20 18:15:00,1.6813,1.6813,1.6803,1.6803,681500000.0
2006-07-20 18:20:00,1.6802,1.6804,1.6798,1.68,681500000.0
2006-07-20 18:25:00,1.6801,1.6801,1.6791,1.6791,681500000.0
2006-07-20 18:30:00,1.6794,1.6799,1.6793,1.6797,681500000.0
2006-07-20 18:35:00,1.6798,1.6806,1.6796,1.6804,681500000.0
2006-07-20 18:40:00,1.6806,1.6806,1.6798,1.6799,681500000.0
2006-07-20 18:45:00,1.68,1.6802,1.6798,1.6801,681500000.0
2006-07-20 18:50:00,1.68,1.6802,1.6799,1.6801,681500000.0
2006-07-20 18:55:00,1.68,1.6805,1.68,1.6803,681500000.0
2006-07-20 19:00:00,1.6804,1.6807,1.6803,1.6805,681500000.0
2006-07-20 19:05:00,1.6804,1.6805,1.68,1.6803,681500000.0
2006-07-20 19:10:00,1.6802,1.6804,1.6802,1.6802,681500000.0
2006-07-20 19:15:00,1.6803,1.6805,1.6798,1.6798,681500000.0
2006-07-20 19:20:00,1.6799,1.6803,1.6798,1.6803,681500000.0
2006-07-20 19:25:00,1.6806,1.6808,1.6801,1.6803,681500000.0
2006-07-20 19:30:00,1.6805,1.6806,1.6802,1.6802,681500000.0
2006-07-20 19:35:00,1.6801,1.6805,1.6801,1.6802,681500000.0
2006-07-20 19:40:00,1.6803,1.6803,1.6795,1.6798,681500000.0
2006-07-20 19:45:00,1.6803,1.6805,1.68,1.6802,681500000.0
2006-07-20 19:50:00,1.6801,1.6805,1.6801,1.6802,681500000.0
2006-07-20 19:55:00,1.6803,1.6804,1.6798,1.68,681500000.0
2006-07-20 20:00:00,1.6801,1.6817,1.6801,1.6808,681500000.0
2006-07-20 20:05:00,1.681,1.6818,1.681,1.6818,681500000.0
2006-07-20 20:10:00,1.682,1.6823,1.6817,1.682,681500000.0
2006-07-20 20:15:00,1.6821,1.6821,1.6809,1.6818,681500000.0
2006-07-20 20:20:00,1.6817,1.6821,1.6817,1.6819,681500000.0
2006-07-20 20:25:00,1.6818,1.6818,1.6812,1.6812,681500000.0
2006-07-20 20:30:00,1.6816,1.6818,1.6806,1.6807,681500000.0
2006-07-20 20:35:00,1.6808,1.6809,1.68,1.6802,681500000.0
2006-07-20 20:40:00,1.6804,1.6804,1.6798,1.6799,681500000.0
2006-07-20 20:45:00,1.6798,1.6802,1.6798,1.6799,681500000.0
2006-07-20 20:50:00,1.68,1.68,1.6793,1.6796,681500000.0
2006-07-20 20:55:00,1.6795,1.6796,1.6791,1.6792,681500000.0
2006-07-20 21:00:00,1.6793,1.6801,1.6793,1.6797,681500000.0
2006-07-20 21:05:00,1.6798,1.6802,1.6797,1.6801,681500000.0
2006-07-20 21:10:00,1.6802,1.6803,1.6797,1.6803,545200000.0
2006-07-20 21:15:00,1.6802,1.6807,1.6802,1.6805,681500000.0
2006-07-20 21:20:00,1.6806,1.6806,1.6803,1.6803,545200000.0
2006-07-20 21:25:00,1.6804,1.6804,1.6801,1.6802,545200000.0
2006-07-20 21:30:00,1.6803,1.6803,1.68,1.6803,545200000.0
2006-07-20 21:35:00,1.6805,1.6807,1.6799,1.6806,681500000.0
2006-07-20 21:40:00,1.6807,1.6812,1.6804,1.6811,681500000.0
2006-07-20 21:45:00,1.681,1.6812,1.6806,1.6806,681500000.0
2006-07-20 21:50:00,1.6807,1.6811,1.6807,1.6809,681500000.0
2006-07-20 21:55:00,1.681,1.6813,1.6808,1.6811,681500000.0
2006-07-20 22:00:00,1.681,1.6811,1.6806,1.6807,681500000.0
2006-07-20 22:05:00,1.681,1.6813,1.6809,1.6812,681500000.0
2006-07-20 22:10:00,1.6815,1.6816,1.6813,1.6816,681500000.0
2006-07-20 22:15:00,1.6817,1.6819,1.6815,1.6816,681500000.0
2006-07-20 22:20:00,1.6815,1.6816,1.6813,1.6815,545200000.0
2006-07-20 22:25:00,1.6814,1.6816,1.6812,1.6814,681500000.0
2006-07-20 22:30:00,1.6813,1.6817,1.6812,1.6814,681500000.0
2006-07-20 22:35:00,1.6813,1.6824,1.6813,1.6821,545200000.0
2006-07-20 22:40:00,1.682,1.6821,1.681,1.6811,681500000.0
2006-07-20 22:45:00,1.6812,1.6814,1.681,1.6814,681500000.0
2006-07-20 22:50:00,1.6813,1.6816,1.681,1.6811,545200000.0
2006-07-20 22:55:00,1.6814,1.6815,1.6809,1.681,681500000.0
2006-07-20 23:00:00,1.6809,1.6814,1.6808,1.6808,545200000.0
2006-07-20 23:05:00,1.6807,1.6811,1.6805,1.6811,681500000.0
2006-07-20 23:10:00,1.6812,1.6813,1.6809,1.6811,681500000.0
2006-07-20 23:15:00,1.681,1.6812,1.6807,1.6809,681500000.0
2006-07-20 23:20:00,1.6808,1.6814,1.6807,1.6812,681500000.0
2006-07-20 23:25:00,1.6814,1.6815,1.6811,1.6812,681500000.0
2006-07-20 23:30:00,1.6813,1.6817,1.681,1.6814,681500000.0
2006-07-20 23:35:00,1.6813,1.6816,1.6811,1.6815,681500000.0
2006-07-20 23:40:00,1.6818,1.6824,1.6816,1.6821,681500000.0
2006-07-20 23:45:00,1.6822,1.6822,1.6819,1.682,545200000.0
2006-07-20 23:50:00,1.6821,1.6823,1.682,1.682,545200000.0
2006-07-20 23:55:00,1.6819,1.6826,1.6818,1.6824,681500000.0
2006-07-21 00:00:00,1.6825,1.6825,1.682,1.6822,681500000.0
2006-07-21 00:05:00,1.6823,1.6824,1.6821,1.6824,681500000.0
2006-07-21 00:10:00,1.6823,1.6824,1.6821,1.6821,681500000.0
2006-07-21 00:15:00,1.6819,1.6823,1.6819,1.6821,545200000.0
2006-07-21 00:20:00,1.6822,1.6826,1.6821,1.6822,681500000.0
2006-07-21 00:25:00,1.6821,1.6822,1.682,1.6822,545200000.0
2006-07-21 00:30:00,1.6823,1.6824,1.6821,1.6824,545200000.0
2006-07-21 00:35:00,1.6822,1.6824,1.682,1.6823,681500000.0
2006-07-21 00:40:00,1.6824,1.6827,1.6823,1.6824,681500000.0
2006-07-21 00:45:00,1.6825,1.6828,1.6822,1.6824,681500000.0
2006-07-21 00:50:00,1.6823,1.6825,1.6823,1.6824,545200000.0
2006-07-21 00:55:00,1.6823,1.6825,1.6822,1.6825,681500000.0
2006-07-21 01:00:00,1.6824,1.6828,1.6824,1.6825,681500000.0
2006-07-21 01:05:00,1.6824,1.6826,1.6818,1.6818,681500000.0
2006-07-21 01:10:00,1.6819,1.6822,1.6819,1.682,681500000.0
2006-07-21 01:15:00,1.6821,1.6822,1.6818,1.6821,681500000.0
2006-07-21 01:20:00,1.6822,1.6822,1.6815,1.6818,681500000.0
2006-07-21 01:25:00,1.6817,1.6818,1.6812,1.6816,681500000.0
2006-07-21 01:30:00,1.6815,1.6816,1.6813,1.6815,681500000.0
2006-07-21 01:35:00,1.6816,1.6816,1.6813,1.6814,681500000.0
2006-07-21 01:40:00,1.6812,1.6814,1.6809,1.681,681500000.0
2006-07-21 01:45:00,1.6811,1.6821,1.681,1.682,681500000.0
2006-07-21 01:50:00,1.6819,1.6824,1.6819,1.6822,681500000.0
2006-07-21 01:55:00,1.6824,1.6825,1.682,1.6823,681500000.0
2006-07-21 02:00:00,1.6824,1.6826,1.6823,1.6825,681500000.0
2006-07-21 02:05:00,1.6824,1.6833,1.6824,1.6832,681500000.0
2006-07-21 02:10:00,1.683,1.6833,1.6827,1.6831,681500000.0
2006-07-21 02:15:00,1.6833,1.6833,1.6828,1.6828,681500000.0
2006-07-21 02:20:00,1.6827,1.683,1.6827,1.683,681500000.0
2006-07-21 02:25:00,1.6827,1.683,1.6825,1.6828,681500000.0
2006-07-21 02:30:00,1.6827,1.6831,1.6826,1.6829,681500000.0
2006-07-21 02:35:00,1.683,1.6832,1.6828,1.6832,545200000.0
2006-07-21 02:40:00,1.683,1.6831,1.6829,1.683,681500000.0
2006-07-21 02:45:00,1.6829,1.6829,1.6825,1.6825,681500000.0
2006-07-21 02:50:00,1.6824,1.6832,1.6822,1.6831,681500000.0
2006-07-21 02:55:00,1.683,1.6834,1.6827,1.6828,681500000.0
2006-07-21 03:00:00,1.6829,1.6832,1.6829,1.6829,681500000.0
2006-07-21 03:05:00,1.6827,1.6832,1.6827,1.6831,545200000.0
2006-07-21 03:10:00,1.6832,1.6834,1.683,1.6832,681500000.0
2006-07-21 03:15:00,1.6834,1.6839,1.6833,1.6835,681500000.0
2006-07-21 03:20:00,1.6834,1.684,1.6834,1.684,681500000.0
2006-07-21 03:25:00,1.6839,1.6841,1.6837,1.6837,681500000.0
2006-07-21 03:30:00,1.6839,1.6839,1.6836,1.6837,681500000.0
2006-07-21 03:35:00,1.6836,1.6838,1.6835,1.6837,545200000.0
2006-07-21 03:40:00,1.6838,1.6841,1.6835,1.6839,681500000.0
2006-07-21 03:45:00,1.6838,1.6841,1.6838,1.6839,681500000.0
2006-07-21 03:50:00,1.6838,1.6843,1.6838,1.6842,681500000.0
2006-07-21 03:55:00,1.6843,1.6843,1.6841,1.6842,681500000.0
2006-07-21 04:00:00,1.6843,1.6845,1.684,1.6841,681500000.0
2006-07-21 04:05:00,1.6842,1.6843,1.6839,1.6841,681500000.0
2006-07-21 04:10:00,1.6842,1.6842,1.6839,1.6839,681500000.0
2006-07-21 04:15:00,1.684,1.6842,1.6839,1.6839,545200000.0
2006-07-21 04:20:00,1.684,1.6843,1.6838,1.6842,681500000.0
2006-07-21 04:25:00,1.6843,1.6844,1.6842,1.6844,681500000.0
2006-07-21 04:30:00,1.6843,1.6846,1.6843,1.6845,681500000.0
2006-07-21 04:35:00,1.6846,1.6847,1.6843,1.6845,681500000.0
2006-07-21 04:40:00,1.6844,1.6846,1.6842,1.6845,681500000.0
2006-07-21 04:45:00,1.6846,1.6851,1.6841,1.6851,681500000.0
2006-07-21 04:50:00,1.6849,1.6853,1.6847,1.6853,681500000.0
2006-07-21 04:55:00,1.6852,1.6857,1.6851,1.6856,681500000.0
2006-07-21 05:00:00,1.6857,1.6859,1.6855,1.6857,681500000.0
2006-07-21 05:05:00,1.6858,1.6858,1.6855,1.6858,681500000.0
2006-07-21 05:10:00,1.6859,1.686,1.6857,1.6857,408900000.0
2006-07-21 05:15:00,1.6858,1.686,1.6856,1.686,545200000.0
2006-07-21 05:20:00,1.6861,1.6861,1.6859,1.686,681500000.0
2006-07-21 05:25:00,1.6859,1.6861,1.6857,1.6858,681500000.0
2006-07-21 05:30:00,1.6859,1.686,1.6858,1.6858,545200000.0
2006-07-21 05:35:00,1.6859,1.6864,1.6856,1.6861,545200000.0
2006-07-21 05:40:00,1.686,1.6873,1.686,1.6871,681500000.0
2006-07-21 05:45:00,1.687,1.6871,1.6867,1.6868,681500000.0
2006-07-21 05:50:00,1.6867,1.687,1.6866,1.6867,681500000.0
2006-07-21 05:55:00,1.6868,1.6869,1.6866,1.6868,681500000.0
2006-07-21 06:00:00,1.6869,1.6871,1.6866,1.6868,681500000.0
2006-07-21 06:05:00,1.6869,1.687,1.6866,1.6866,545200000.0
2006-07-21 06:10:00,1.6865,1.6867,1.6865,1.6865,681500000.0
2006-07-21 06:15:00,1.6866,1.6866,1.6864,1.6865,681500000.0
2006-07-21 06:20:00,1.6863,1.6869,1.6863,1.6866,681500000.0
2006-07-21 06:25:00,1.6868,1.6873,1.6864,1.6872,681500000.0
2006-07-21 06:30:00,1.6871,1.6874,1.6869,1.6871,681500000.0
2006-07-21 06:35:00,1.687,1.6871,1.6866,1.687,545200000.0
2006-07-21 06:40:00,1.6869,1.6872,1.6867,1.6869,545200000.0
2006-07-21 06:45:00,1.687,1.6871,1.6865,1.6867,545200000.0
2006-07-21 06:50:00,1.6871,1.6871,1.6863,1.6868,681500000.0
2006-07-21 06:55:00,1.6869,1.6869,1.6866,1.6869,545200000.0
2006-07-21 07:00:00,1.687,1.6871,1.6868,1.6868,681500000.0
2006-07-21 07:05:00,1.687,1.687,1.6866,1.687,681500000.0
2006-07-21 07:10:00,1.6869,1.6873,1.6869,1.6871,681500000.0
2006-07-21 07:15:00,1.6873,1.6874,1.6868,1.6869,681500000.0
2006-07-21 07:20:00,1.6868,1.687,1.6866,1.6866,545200000.0
2006-07-21 07:25:00,1.6865,1.687,1.6865,1.6867,681500000.0
2006-07-21 07:30:00,1.6866,1.6868,1.6862,1.6862,681500000.0
2006-07-21 07:35:00,1.6863,1.6865,1.6855,1.6855,681500000.0
2006-07-21 07:40:00,1.6854,1.686,1.6853,1.6857,681500000.0
2006-07-21 07:45:00,1.6858,1.686,1.6857,1.6858,681500000.0
2006-07-21 07:50:00,1.6857,1.6858,1.6851,1.6852,681500000.0
2006-07-21 07:55:00,1.6853,1.6855,1.6852,1.6855,681500000.0
2006-07-21 08:00:00,1.6856,1.6862,1.6856,1.6856,681500000.0
2006-07-21 08:05:00,1.6857,1.6857,1.6854,1.6854,681500000.0
2006-07-21 08:10:00,1.6855,1.6855,1.6849,1.6853,681500000.0
2006-07-21 08:15:00,1.6852,1.6853,1.6844,1.685,681500000.0
2006-07-21 08:20:00,1.6849,1.6853,1.6845,1.685,681500000.0
2006-07-21 08:25:00,1.6852,1.6854,1.6847,1.6848,681500000.0
2006-07-21 08:30:00,1.685,1.6856,1.6849,1.6856,681500000.0
2006-07-21 08:35:00,1.6857,1.6861,1.6854,1.6856,681500000.0
2006-07-21 08:40:00,1.6858,1.6864,1.6858,1.6862,681500000.0
2006-07-21 08:45:00,1.686,1.6864,1.6856,1.6856,681500000.0
2006-07-21 08:50:00,1.6857,1.6861,1.6855,1.686,681500000.0
2006-07-21 08:55:00,1.6859,1.6863,1.6859,1.6859,681500000.0
2006-07-21 09:00:00,1.686,1.6863,1.6859,1.6861,681500000.0
2006-07-21 09:05:00,1.6862,1.6864,1.686,1.6864,681500000.0
2006-07-21 09:10:00,1.6863,1.6868,1.6861,1.6863,681500000.0
2006-07-21 09:15:00,1.6867,1.6875,1.6864,1.6864,681500000.0
2006-07-21 09:20:00,1.6863,1.6866,1.6856,1.6856,681500000.0
2006-07-21 09:25:00,1.6859,1.6862,1.6853,1.6859,681500000.0
2006-07-21 09:30:00,1.686,1.6861,1.6854,1.6858,681500000.0
2006-07-21 09:35:00,1.6857,1.6857,1.6851,1.6852,681500000.0
2006-07-21 09:40:00,1.685,1.6858,1.6848,1.6853,681500000.0
2006-07-21 09:45:00,1.6855,1.6856,1.6845,1.6845,681500000.0
2006-07-21 09:50:00,1.6844,1.6848,1.684,1.6842,681500000.0
2006-07-21 09:55:00,1.6841,1.6845,1.6841,1.6843,681500000.0
2006-07-21 10:00:00,1.6841,1.6847,1.6841,1.6847,681500000.0
2006-07-21 10:05:00,1.6846,1.6849,1.6838,1.6839,681500000.0
2006-07-21 10:10:00,1.684,1.6844,1.6834,1.6835,681500000.0
2006-07-21 10:15:00,1.6833,1.6837,1.683,1.6836,681500000.0
2006-07-21 10:20:00,1.6835,1.684,1.6831,1.6835,681500000.0
2006-07-21 10:25:00,1.6838,1.6841,1.6836,1.6838,681500000.0
2006-07-21 10:30:00,1.684,1.6853,1.6837,1.6849,681500000.0
2006-07-21 10:35:00,1.6847,1.6847,1.6842,1.6843,681500000.0
2006-07-21 10:40:00,1.6842,1.6847,1.6841,1.6842,545200000.0
2006-07-21 10:45:00,1.6841,1.6851,1.6838,1.6848,681500000.0
2006-07-21 10:50:00,1.6847,1.6849,1.6829,1.6832,681500000.0
2006-07-21 10:55:00,1.6833,1.6838,1.6831,1.6832,681500000.0
2006-07-21 11:00:00,1.6834,1.6842,1.6834,1.684,681500000.0
2006-07-21 11:05:00,1.6842,1.6842,1.6835,1.6839,681500000.0
2006-07-21 11:10:00,1.6838,1.6846,1.6835,1.6835,681500000.0
2006-07-21 11:15:00,1.6834,1.6835,1.6823,1.6824,681500000.0
2006-07-21 11:20:00,1.6825,1.6825,1.6818,1.6823,681500000.0
2006-07-21 11:25:00,1.6824,1.6829,1.6823,1.6828,681500000.0
2006-07-21 11:30:00,1.6827,1.6827,1.6821,1.6823,681500000.0
2006-07-21 11:35:00,1.6824,1.6831,1.6824,1.6825,681500000.0
2006-07-21 11:40:00,1.6824,1.6826,1.6822,1.6823,681500000.0
2006-07-21 11:45:00,1.6822,1.6822,1.6816,1.6818,681500000.0
2006-07-21 11:50:00,1.6817,1.6826,1.6817,1.6823,681500000.0
2006-07-21 11:55:00,1.6822,1.6863,1.6821,1.686,681500000.0
2006-07-21 12:00:00,1.6861,1.6862,1.6834,1.6837,681500000.0
2006-07-21 12:05:00,1.6838,1.6842,1.683,1.6839,681500000.0
2006-07-21 12:10:00,1.6841,1.6847,1.684,1.6845,681500000.0
2006-07-21 12:15:00,1.6847,1.6849,1.6845,1.6845,681500000.0
2006-07-21 12:20:00,1.6844,1.6864,1.6844,1.6862,681500000.0
2006-07-21 12:25:00,1.6863,1.6863,1.6845,1.6845,681500000.0
2006-07-21 12:30:00,1.6847,1.6856,1.6847,1.6856,681500000.0
2006-07-21 12:35:00,1.6855,1.6857,1.6852,1.6854,681500000.0
2006-07-21 12:40:00,1.6855,1.6857,1.6851,1.6856,681500000.0
2006-07-21 12:45:00,1.6859,1.6859,1.6848,1.6853,681500000.0
2006-07-21 12:50:00,1.6854,1.6854,1.6847,1.6847,681500000.0
2006-07-21 12:55:00,1.6849,1.6853,1.6849,1.6852,681500000.0
2006-07-21 13:00:00,1.6859,1.686,1.6855,1.6857,681500000.0
2006-07-21 13:05:00,1.6859,1.6861,1.6849,1.6849,681500000.0
2006-07-21 13:10:00,1.685,1.6851,1.6846,1.6846,681500000.0
2006-07-21 13:15:00,1.6849,1.6853,1.6844,1.6846,681500000.0
2006-07-21 13:20:00,1.6847,1.685,1.6844,1.6844,681500000.0
2006-07-21 13:25:00,1.6845,1.6849,1.6843,1.6846,681500000.0
2006-07-21 13:30:00,1.6847,1.6852,1.6845,1.685,681500000.0
2006-07-21 13:35:00,1.6849,1.6851,1.684,1.6841,681500000.0
2006-07-21 13:40:00,1.6842,1.6842,1.6833,1.6835,681500000.0
2006-07-21 13:45:00,1.6833,1.6837,1.6833,1.6833,681500000.0
2006-07-21 13:50:00,1.6831,1.6844,1.6831,1.6841,681500000.0
2006-07-21 13:55:00,1.684,1.6846,1.6837,1.6845,681500000.0
2006-07-21 14:00:00,1.6846,1.685,1.6841,1.6847,681500000.0
2006-07-21 14:05:00,1.6846,1.685,1.6843,1.6843,681500000.0
2006-07-21 14:10:00,1.6845,1.6845,1.6828,1.6828,681500000.0
2006-07-21 14:15:00,1.6827,1.6832,1.6822,1.683,681500000.0
2006-07-21 14:20:00,1.6829,1.6829,1.681,1.6815,681500000.0
2006-07-21 14:25:00,1.6816,1.6825,1.6816,1.6825,681500000.0
2006-07-21 14:30:00,1.6826,1.6829,1.6822,1.6822,681500000.0
2006-07-21 14:35:00,1.6821,1.6823,1.6816,1.6822,681500000.0
2006-07-21 14:40:00,1.6824,1.6825,1.6817,1.6821,681500000.0
2006-07-21 14:45:00,1.6822,1.6824,1.6811,1.6816,681500000.0
2006-07-21 14:50:00,1.6815,1.682,1.6814,1.6817,681500000.0
2006-07-21 14:55:00,1.6816,1.6819,1.6815,1.6816,681500000.0
2006-07-21 15:00:00,1.6817,1.6819,1.6815,1.6817,681500000.0
2006-07-21 15:05:00,1.6816,1.6824,1.6813,1.6813,681500000.0
2006-07-21 15:10:00,1.6814,1.6823,1.6814,1.6821,681500000.0
2006-07-21 15:15:00,1.682,1.6825,1.682,1.6823,681500000.0
2006-07-21 15:20:00,1.6822,1.6824,1.682,1.682,545200000.0
2006-07-21 15:25:00,1.6819,1.6822,1.681,1.6811,681500000.0
2006-07-21 15:30:00,1.681,1.6819,1.681,1.6814,545200000.0
2006-07-21 15:35:00,1.6815,1.6819,1.6808,1.6815,681500000.0
2006-07-21 15:40:00,1.6812,1.6815,1.6807,1.6807,681500000.0
2006-07-21 15:45:00,1.6809,1.6817,1.6809,1.6817,681500000.0
2006-07-21 15:50:00,1.6816,1.6824,1.6816,1.6819,681500000.0
2006-07-21 15:55:00,1.6822,1.6825,1.6818,1.682,681500000.0
2006-07-21 16:00:00,1.6818,1.6819,1.6812,1.6815,681500000.0
2006-07-21 16:05:00,1.6814,1.6823,1.6813,1.6821,681500000.0
2006-07-21 16:10:00,1.6819,1.6821,1.6811,1.6814,681500000.0
2006-07-21 16:15:00,1.6815,1.6819,1.681,1.6811,681500000.0
2006-07-21 16:20:00,1.6813,1.6821,1.6812,1.6821,681500000.0
2006-07-21 16:25:00,1.682,1.682,1.6816,1.6816,681500000.0
2006-07-21 16:30:00,1.6819,1.6822,1.6817,1.6819,681500000.0
2006-07-21 16:35:00,1.682,1.682,1.6816,1.6817,681500000.0
2006-07-21 16:40:00,1.6815,1.6819,1.6814,1.6817,681500000.0
2006-07-21 16:45:00,1.6819,1.6821,1.6817,1.6819,681500000.0
2006-07-21 16:50:00,1.682,1.6821,1.6816,1.682,681500000.0
2006-07-21 16:55:00,1.6819,1.6826,1.6817,1.6824,545200000.0
2006-07-21 17:00:00,1.6825,1.6829,1.6821,1.6827,681500000.0
2006-07-21 17:05:00,1.6826,1.6832,1.6823,1.6824,681500000.0
2006-07-21 17:10:00,1.6823,1.683,1.6822,1.6828,545200000.0
2006-07-21 17:15:00,1.683,1.6836,1.6827,1.6834,681500000.0
2006-07-21 17:20:00,1.6836,1.684,1.6833,1.684,681500000.0
2006-07-21 17:25:00,1.6839,1.6846,1.6835,1.6842,681500000.0
2006-07-21 17:30:00,1.6843,1.6843,1.6837,1.6838,681500000.0
2006-07-21 17:35:00,1.6837,1.684,1.6837,1.6839,681500000.0
2006-07-21 17:40:00,1.684,1.6842,1.6838,1.684,681500000.0
2006-07-21 17:45:00,1.6841,1.6845,1.6839,1.6845,681500000.0
2006-07-21 17:50:00,1.6846,1.6853,1.6844,1.6851,681500000.0
2006-07-21 17:55:00,1.6853,1.6857,1.6842,1.6842,681500000.0
2006-07-21 18:00:00,1.6841,1.6845,1.6839,1.6845,681500000.0
2006-07-21 18:05:00,1.6846,1.6849,1.6842,1.6848,681500000.0
2006-07-21 18:10:00,1.6847,1.6864,1.6847,1.686,681500000.0
2006-07-21 18:15:00,1.6859,1.6862,1.6856,1.686,681500000.0
2006-07-21 18:20:00,1.6859,1.686,1.6856,1.6858,681500000.0
2006-07-21 18:25:00,1.6859,1.6861,1.6855,1.6857,681500000.0
2006-07-21 18:30:00,1.6856,1.6858,1.6851,1.6854,681500000.0
2006-07-21 18:35:00,1.6852,1.6854,1.6847,1.6847,545200000.0
2006-07-21 18:40:00,1.6848,1.6851,1.6846,1.6847,681500000.0
2006-07-21 18:45:00,1.6848,1.685,1.6848,1.6849,545200000.0
2006-07-21 18:50:00,1.6848,1.6856,1.6847,1.6856,681500000.0
2006-07-21 18:55:00,1.6857,1.6858,1.6851,1.6853,681500000.0
2006-07-21 19:00:00,1.6854,1.6857,1.6849,1.6855,681500000.0
2006-07-21 19:05:00,1.6856,1.6857,1.6852,1.6853,545200000.0
2006-07-21 19:10:00,1.6855,1.6855,1.685,1.685,681500000.0
2006-07-21 19:15:00,1.6851,1.6855,1.685,1.6853,681500000.0
2006-07-21 19:20:00,1.6852,1.6854,1.6845,1.6851,681500000.0
2006-07-21 19:25:00,1.6848,1.6851,1.6848,1.6851,545200000.0
2006-07-21 19:30:00,1.6852,1.6856,1.6851,1.6856,681500000.0
2006-07-21 19:35:00,1.6857,1.6861,1.6853,1.6853,545200000.0
2006-07-21 19:40:00,1.6851,1.6855,1.685,1.6854,545200000.0
2006-07-21 19:45:00,1.6853,1.6853,1.6851,1.6852,681500000.0
2006-07-21 19:50:00,1.6851,1.6852,1.6849,1.6851,681500000.0
2006-07-21 19:55:00,1.685,1.6853,1.6843,1.6844,681500000.0
2006-07-21 20:00:00,1.6845,1.6853,1.6845,1.6851,681500000.0
2006-07-21 20:05:00,1.685,1.6851,1.6848,1.6849,681500000.0
2006-07-21 20:10:00,1.685,1.6851,1.6846,1.6846,681500000.0
2006-07-21 20:15:00,1.6845,1.6845,1.6842,1.6842,681500000.0
2006-07-21 20:20:00,1.6844,1.6844,1.684,1.6843,681500000.0
2006-07-21 20:25:00,1.6842,1.6845,1.6841,1.6843,681500000.0
2006-07-21 20:30:00,1.6845,1.6846,1.6842,1.6846,681500000.0
2006-07-21 20:35:00,1.6845,1.6847,1.6843,1.6844,681500000.0
2006-07-21 20:40:00,1.6843,1.6845,1.6839,1.6842,681500000.0
2006-07-21 20:45:00,1.6843,1.685,1.6841,1.6847,681500000.0
2006-07-21 20:50:00,1.6846,1.6853,1.6846,1.6852,681500000.0
2006-07-21 20:55:00,1.6854,1.6855,1.6851,1.6851,681500000.0
2006-07-21 21:00:00,1.6849,1.6853,1.6848,1.6853,681500000.0
2006-07-21 21:05:00,1.6854,1.6858,1.6854,1.6857,681500000.0
2006-07-21 21:10:00,1.6859,1.686,1.6857,1.6858,681500000.0
2006-07-21 21:15:00,1.6859,1.6859,1.6854,1.6859,681500000.0
2006-07-21 21:20:00,1.6858,1.6858,1.6853,1.6854,681500000.0
2006-07-21 21:25:00,1.6857,1.6857,1.6852,1.6854,408900000.0
2006-07-21 21:30:00,1.6853,1.6858,1.6853,1.6855,681500000.0
2006-07-21 21:35:00,1.6856,1.6863,1.6855,1.6863,545200000.0
2006-07-21 21:40:00,1.6862,1.6867,1.6861,1.6866,681500000.0
2006-07-21 21:45:00,1.6865,1.687,1.6864,1.687,681500000.0
2006-07-21 21:50:00,1.6869,1.6873,1.6867,1.6873,681500000.0
2006-07-21 21:55:00,1.6875,1.6875,1.6869,1.687,545200000.0
2006-07-21 22:00:00,1.6873,1.6873,1.6864,1.6871,681500000.0
2006-07-21 22:05:00,1.687,1.6872,1.6867,1.6869,681500000.0
2006-07-21 22:10:00,1.6868,1.6871,1.6868,1.6869,545200000.0
2006-07-21 22:15:00,1.687,1.687,1.6856,1.6859,681500000.0
2006-07-21 22:20:00,1.6858,1.6862,1.6855,1.6861,681500000.0
2006-07-21 22:25:00,1.686,1.686,1.6852,1.6852,681500000.0
2006-07-21 22:30:00,1.6853,1.6858,1.6853,1.6855,681500000.0
2006-07-21 22:35:00,1.6857,1.6861,1.6854,1.686,545200000.0
2006-07-21 22:40:00,1.6858,1.6868,1.6858,1.6866,681500000.0
2006-07-21 22:45:00,1.6869,1.6872,1.6865,1.6869,681500000.0
2006-07-21 22:50:00,1.6868,1.6871,1.6868,1.687,681500000.0
2006-07-21 22:55:00,1.6871,1.6871,1.6863,1.6868,681500000.0
2006-07-24 00:00:00,1.6879,1.688,1.6875,1.6877,681500000.0
2006-07-24 00:05:00,1.6875,1.6878,1.6873,1.6876,545200000.0
2006-07-24 00:10:00,1.6877,1.6879,1.6875,1.6877,681500000.0
2006-07-24 00:15:00,1.6878,1.688,1.6876,1.688,681500000.0
2006-07-24 00:20:00,1.6879,1.6879,1.6874,1.6875,681500000.0
2006-07-24 00:25:00,1.6874,1.6876,1.6873,1.6874,545200000.0
2006-07-24 00:30:00,1.6873,1.6876,1.6872,1.6876,681500000.0
2006-07-24 00:35:00,1.6877,1.6882,1.6877,1.6879,681500000.0
2006-07-24 00:40:00,1.6878,1.6883,1.6877,1.6883,545200000.0
2006-07-24 00:45:00,1.6888,1.6888,1.6883,1.6887,681500000.0
2006-07-24 00:50:00,1.6888,1.6888,1.6884,1.6885,545200000.0
2006-07-24 00:55:00,1.6886,1.6887,1.6883,1.6886,681500000.0
2006-07-24 01:00:00,1.6888,1.6888,1.6883,1.6883,681500000.0
2006-07-24 01:05:00,1.6884,1.6885,1.6881,1.6884,545200000.0
2006-07-24 01:10:00,1.6885,1.6888,1.6884,1.6887,545200000.0
2006-07-24 01:15:00,1.6886,1.6887,1.6884,1.6884,681500000.0
2006-07-24 01:20:00,1.6885,1.6887,1.6882,1.6882,681500000.0
2006-07-24 01:25:00,1.6884,1.6884,1.688,1.688,408900000.0
2006-07-24 01:30:00,1.6879,1.6883,1.6878,1.688,681500000.0
2006-07-24 01:35:00,1.6881,1.6883,1.6879,1.688,681500000.0
2006-07-24 01:40:00,1.6881,1.6884,1.6881,1.6883,681500000.0
2006-07-24 01:45:00,1.6884,1.6886,1.688,1.688,681500000.0
2006-07-24 01:50:00,1.6881,1.6881,1.6875,1.6877,681500000.0
2006-07-24 01:55:00,1.6876,1.6876,1.6873,1.6875,681500000.0
2006-07-24 02:00:00,1.6876,1.6876,1.6855,1.686,681500000.0
2006-07-24 02:05:00,1.6865,1.6868,1.6857,1.6862,681500000.0
2006-07-24 02:10:00,1.6864,1.6864,1.686,1.686,681500000.0
2006-07-24 02:15:00,1.6859,1.6859,1.6851,1.6855,681500000.0
2006-07-24 02:20:00,1.6856,1.6861,1.6856,1.686,681500000.0
2006-07-24 02:25:00,1.6859,1.6861,1.6855,1.6858,681500000.0
2006-07-24 02:30:00,1.6859,1.6861,1.6856,1.6856,545200000.0
2006-07-24 02:35:00,1.6857,1.6859,1.6855,1.6859,681500000.0
2006-07-24 02:40:00,1.6858,1.6862,1.6858,1.6858,681500000.0
2006-07-24 02:45:00,1.686,1.687,1.6859,1.6861,681500000.0
2006-07-24 02:50:00,1.6862,1.6865,1.6859,1.6861,681500000.0
2006-07-24 02:55:00,1.686,1.6861,1.6855,1.6856,681500000.0
2006-07-24 03:00:00,1.6855,1.6858,1.6854,1.6857,681500000.0
2006-07-24 03:05:00,1.6858,1.6859,1.6848,1.6848,681500000.0
2006-07-24 03:10:00,1.6849,1.6853,1.6846,1.6851,681500000.0
2006-07-24 03:15:00,1.6852,1.6853,1.685,1.6852,681500000.0
2006-07-24 03:20:00,1.6853,1.6853,1.6842,1.6846,681500000.0
2006-07-24 03:25:00,1.6847,1.6847,1.6835,1.6841,681500000.0
2006-07-24 03:30:00,1.6842,1.6842,1.6826,1.6831,681500000.0
2006-07-24 03:35:00,1.6832,1.6839,1.683,1.6839,681500000.0
2006-07-24 03:40:00,1.684,1.6847,1.6839,1.6842,681500000.0
2006-07-24 03:45:00,1.6841,1.6845,1.684,1.6841,681500000.0
2006-07-24 03:50:00,1.6842,1.6842,1.6837,1.6837,681500000.0
2006-07-24 03:55:00,1.684,1.684,1.6835,1.6837,681500000.0
2006-07-24 04:00:00,1.6838,1.6839,1.6836,1.6837,681500000.0
2006-07-24 04:05:00,1.6836,1.6839,1.6834,1.6838,681500000.0
2006-07-24 04:10:00,1.6839,1.6841,1.6837,1.6839,681500000.0
2006-07-24 04:15:00,1.684,1.6841,1.6837,1.684,681500000.0
2006-07-24 04:20:00,1.6839,1.684,1.6833,1.6834,681500000.0
2006-07-24 04:25:00,1.6835,1.6835,1.6831,1.6833,681500000.0
2006-07-24 04:30:00,1.6832,1.6835,1.6832,1.6833,681500000.0
2006-07-24 04:35:00,1.6834,1.6836,1.6829,1.6832,545200000.0
2006-07-24 04:40:00,1.6831,1.6833,1.6829,1.6831,545200000.0
2006-07-24 04:45:00,1.6832,1.6834,1.683,1.6831,681500000.0
2006-07-24 04:50:00,1.6832,1.6832,1.6827,1.6828,681500000.0
2006-07-24 04:55:00,1.6827,1.6829,1.6827,1.6829,545200000.0
2006-07-24 05:00:00,1.6828,1.683,1.6826,1.6828,681500000.0
2006-07-24 05:05:00,1.6827,1.6828,1.6825,1.6825,681500000.0
2006-07-24 05:10:00,1.6824,1.6827,1.682,1.6822,545200000.0
2006-07-24 05:15:00,1.6825,1.6825,1.6821,1.6822,545200000.0
2006-07-24 05:20:00,1.6821,1.6822,1.6819,1.682,681500000.0
2006-07-24 05:25:00,1.6819,1.6821,1.6819,1.6821,408900000.0
2006-07-24 05:30:00,1.6819,1.6823,1.6819,1.6823,545200000.0
2006-07-24 05:35:00,1.6824,1.6825,1.6823,1.6824,408900000.0
2006-07-24 05:40:00,1.6823,1.6824,1.6821,1.6823,681500000.0
2006-07-24 05:45:00,1.6822,1.6822,1.6818,1.6819,681500000.0
2006-07-24 05:50:00,1.682,1.6824,1.6819,1.6822,681500000.0
2006-07-24 05:55:00,1.6824,1.6824,1.682,1.6822,545200000.0
2006-07-24 06:00:00,1.6821,1.6822,1.6817,1.6819,681500000.0
2006-07-24 06:05:00,1.6818,1.6821,1.6818,1.6821,681500000.0
2006-07-24 06:10:00,1.6822,1.6824,1.6819,1.6822,545200000.0
2006-07-24 06:15:00,1.6823,1.6823,1.6818,1.6819,681500000.0
2006-07-24 06:20:00,1.6817,1.6821,1.6817,1.682,681500000.0
2006-07-24 06:25:00,1.6822,1.6823,1.6819,1.6819,545200000.0
2006-07-24 06:30:00,1.6823,1.6823,1.6818,1.6819,681500000.0
2006-07-24 06:35:00,1.682,1.6821,1.6819,1.682,681500000.0
2006-07-24 06:40:00,1.6821,1.6823,1.6819,1.6821,545200000.0
2006-07-24 06:45:00,1.682,1.6824,1.682,1.6824,681500000.0
2006-07-24 06:50:00,1.6823,1.6823,1.6819,1.6822,545200000.0
2006-07-24 06:55:00,1.6823,1.6825,1.682,1.682,408900000.0
2006-07-24 07:00:00,1.6821,1.6823,1.6819,1.682,681500000.0
2006-07-24 07:05:00,1.6821,1.6822,1.682,1.6821,681500000.0
2006-07-24 07:10:00,1.6822,1.6823,1.6821,1.6823,681500000.0
2006-07-24 07:15:00,1.6824,1.6824,1.6821,1.6822,681500000.0
2006-07-24 07:20:00,1.6823,1.6826,1.6822,1.6823,681500000.0
2006-07-24 07:25:00,1.6824,1.6824,1.682,1.682,681500000.0
2006-07-24 07:30:00,1.6821,1.6822,1.6799,1.6799,681500000.0
2006-07-24 07:35:00,1.6803,1.6811,1.68,1.6807,681500000.0
2006-07-24 07:40:00,1.681,1.6811,1.6807,1.6808,681500000.0
2006-07-24 07:45:00,1.6809,1.6819,1.6808,1.6818,681500000.0
2006-07-24 07:50:00,1.6817,1.6819,1.6811,1.6819,681500000.0
2006-07-24 07:55:00,1.682,1.6825,1.6817,1.6823,681500000.0
2006-07-24 08:00:00,1.6826,1.6828,1.681,1.6813,681500000.0
2006-07-24 08:05:00,1.6812,1.682,1.6811,1.6819,681500000.0
2006-07-24 08:10:00,1.6818,1.6821,1.6817,1.682,681500000.0
2006-07-24 08:15:00,1.6821,1.6822,1.682,1.6822,408900000.0
2006-07-24 08:20:00,1.6821,1.6822,1.6817,1.6817,681500000.0
2006-07-24 08:25:00,1.6818,1.6821,1.6815,1.6819,681500000.0
2006-07-24 08:30:00,1.6818,1.6819,1.6811,1.6811,681500000.0
2006-07-24 08:35:00,1.6812,1.6822,1.6811,1.682,681500000.0
2006-07-24 08:40:00,1.6821,1.6827,1.6817,1.682,681500000.0
2006-07-24 08:45:00,1.6819,1.6825,1.6819,1.6822,681500000.0
2006-07-24 08:50:00,1.6823,1.6823,1.6816,1.6817,681500000.0
2006-07-24 08:55:00,1.6818,1.6821,1.681,1.681,681500000.0
2006-07-24 09:00:00,1.6811,1.6818,1.6805,1.6817,681500000.0
2006-07-24 09:05:00,1.6816,1.6822,1.6815,1.6819,681500000.0
2006-07-24 09:10:00,1.6817,1.6828,1.6817,1.6825,681500000.0
2006-07-24 09:15:00,1.6824,1.6831,1.6822,1.6827,681500000.0
2006-07-24 09:20:00,1.6826,1.6826,1.6819,1.6819,681500000.0
2006-07-24 09:25:00,1.6814,1.6814,1.6803,1.6805,681500000.0
2006-07-24 09:30:00,1.6804,1.681,1.6801,1.6803,545200000.0
2006-07-24 09:35:00,1.6805,1.6807,1.6799,1.6802,681500000.0
2006-07-24 09:40:00,1.6803,1.6803,1.6797,1.6802,681500000.0
2006-07-24 09:45:00,1.6804,1.6807,1.6792,1.6798,681500000.0
2006-07-24 09:50:00,1.6799,1.6804,1.6793,1.6803,681500000.0
2006-07-24 09:55:00,1.6802,1.6803,1.6794,1.6794,681500000.0
2006-07-24 10:00:00,1.6793,1.6797,1.6792,1.6797,681500000.0
2006-07-24 10:05:00,1.6798,1.6799,1.6793,1.6796,681500000.0
2006-07-24 10:10:00,1.6797,1.68,1.6789,1.6796,681500000.0
2006-07-24 10:15:00,1.6798,1.6799,1.6793,1.6794,681500000.0
2006-07-24 10:20:00,1.6793,1.6798,1.6793,1.6794,681500000.0
2006-07-24 10:25:00,1.6793,1.6797,1.6793,1.6797,681500000.0
2006-07-24 10:30:00,1.6796,1.6796,1.6787,1.6787,681500000.0
2006-07-24 10:35:00,1.6788,1.679,1.6781,1.6784,681500000.0
2006-07-24 10:40:00,1.6785,1.6788,1.6783,1.6785,681500000.0
2006-07-24 10:45:00,1.6786,1.6789,1.6777,1.6785,681500000.0
2006-07-24 10:50:00,1.6786,1.6791,1.6785,1.679,681500000.0
2006-07-24 10:55:00,1.6789,1.6797,1.6788,1.6796,681500000.0
2006-07-24 11:00:00,1.6794,1.6794,1.6782,1.6782,681500000.0
2006-07-24 11:05:00,1.678,1.6784,1.6778,1.6783,681500000.0
2006-07-24 11:10:00,1.6782,1.6784,1.678,1.6781,681500000.0
2006-07-24 11:15:00,1.6784,1.6789,1.678,1.6782,681500000.0
2006-07-24 11:20:00,1.6783,1.6788,1.678,1.6784,681500000.0
2006-07-24 11:25:00,1.6783,1.679,1.678,1.6789,681500000.0
2006-07-24 11:30:00,1.679,1.6791,1.6784,1.6788,681500000.0
2006-07-24 11:35:00,1.679,1.6791,1.6784,1.6786,681500000.0
2006-07-24 11:40:00,1.6785,1.6786,1.6781,1.6784,681500000.0
2006-07-24 11:45:00,1.6783,1.6785,1.6781,1.6784,681500000.0
2006-07-24 11:50:00,1.6783,1.6797,1.6783,1.6797,545200000.0
2006-07-24 11:55:00,1.6801,1.6811,1.68,1.68,681500000.0
2006-07-24 12:00:00,1.6801,1.6801,1.6795,1.6796,681500000.0
2006-07-24 12:05:00,1.6797,1.6797,1.6785,1.6785,681500000.0
2006-07-24 12:10:00,1.6787,1.6793,1.6785,1.6792,681500000.0
2006-07-24 12:15:00,1.6793,1.6793,1.6786,1.6787,681500000.0
2006-07-24 12:20:00,1.6786,1.6787,1.6782,1.6782,681500000.0
2006-07-24 12:25:00,1.6784,1.6785,1.6779,1.6783,681500000.0
2006-07-24 12:30:00,1.6782,1.6786,1.678,1.6784,681500000.0
2006-07-24 12:35:00,1.6786,1.6787,1.6778,1.6778,681500000.0
2006-07-24 12:40:00,1.6779,1.6781,1.6777,1.6781,681500000.0
2006-07-24 12:45:00,1.6782,1.6783,1.678,1.6783,681500000.0
2006-07-24 12:50:00,1.6785,1.6787,1.6781,1.6781,545200000.0
2006-07-24 12:55:00,1.6782,1.6789,1.6781,1.6786,681500000.0
2006-07-24 13:00:00,1.6785,1.6787,1.6779,1.6782,681500000.0
2006-07-24 13:05:00,1.678,1.6784,1.678,1.6782,681500000.0
2006-07-24 13:10:00,1.6783,1.6784,1.6774,1.6774,681500000.0
2006-07-24 13:15:00,1.6775,1.678,1.6772,1.6774,681500000.0
2006-07-24 13:20:00,1.6773,1.6774,1.6769,1.6773,681500000.0
2006-07-24 13:25:00,1.6772,1.6777,1.677,1.6774,681500000.0
2006-07-24 13:30:00,1.6775,1.6776,1.6771,1.6773,681500000.0
2006-07-24 13:35:00,1.6772,1.6774,1.6761,1.6764,681500000.0
2006-07-24 13:40:00,1.6767,1.6775,1.6767,1.6775,681500000.0
2006-07-24 13:45:00,1.6774,1.6776,1.6772,1.6775,681500000.0
2006-07-24 13:50:00,1.6776,1.6777,1.6774,1.6776,545200000.0
2006-07-24 13:55:00,1.6777,1.6778,1.6771,1.6772,681500000.0
2006-07-24 14:00:00,1.6774,1.6776,1.6773,1.6773,681500000.0
2006-07-24 14:05:00,1.6774,1.6774,1.6762,1.6766,545200000.0
2006-07-24 14:10:00,1.6763,1.6767,1.6757,1.6766,681500000.0
2006-07-24 14:15:00,1.6764,1.6775,1.6764,1.6775,681500000.0
2006-07-24 14:20:00,1.6777,1.6777,1.6768,1.6771,681500000.0
2006-07-24 14:25:00,1.6772,1.6773,1.6761,1.6761,681500000.0
2006-07-24 14:30:00,1.6762,1.6764,1.6756,1.6763,681500000.0
2006-07-24 14:35:00,1.6764,1.6774,1.6762,1.6769,681500000.0
2006-07-24 14:40:00,1.677,1.677,1.6761,1.6761,681500000.0
2006-07-24 14:45:00,1.6762,1.6762,1.6752,1.6753,681500000.0
2006-07-24 14:50:00,1.6755,1.6756,1.6753,1.6755,681500000.0
2006-07-24 14:55:00,1.6756,1.6759,1.6749,1.6749,681500000.0
2006-07-24 15:00:00,1.675,1.675,1.6747,1.6747,681500000.0
2006-07-24 15:05:00,1.6749,1.6751,1.6742,1.6751,681500000.0
2006-07-24 15:10:00,1.6752,1.6756,1.675,1.6752,681500000.0
2006-07-24 15:15:00,1.6751,1.6753,1.6744,1.6746,681500000.0
2006-07-24 15:20:00,1.675,1.6755,1.675,1.6752,681500000.0
2006-07-24 15:25:00,1.6756,1.6764,1.6754,1.6759,681500000.0
2006-07-24 15:30:00,1.6757,1.6761,1.6752,1.6761,681500000.0
2006-07-24 15:35:00,1.676,1.6766,1.676,1.6763,681500000.0
2006-07-24 15:40:00,1.6762,1.677,1.6761,1.6767,681500000.0
2006-07-24 15:45:00,1.6766,1.6767,1.6759,1.6762,681500000.0
2006-07-24 15:50:00,1.6761,1.6762,1.6755,1.6758,681500000.0
2006-07-24 15:55:00,1.6759,1.6764,1.6756,1.6764,681500000.0
2006-07-24 16:00:00,1.6763,1.6766,1.676,1.676,681500000.0
2006-07-24 16:05:00,1.6759,1.6767,1.6759,1.6763,681500000.0
2006-07-24 16:10:00,1.6762,1.6762,1.6752,1.676,681500000.0
2006-07-24 16:15:00,1.6761,1.6762,1.6756,1.6756,681500000.0
2006-07-24 16:20:00,1.6755,1.6759,1.6753,1.6755,681500000.0
2006-07-24 16:25:00,1.6756,1.6756,1.6751,1.6753,681500000.0
2006-07-24 16:30:00,1.6755,1.6757,1.6747,1.6749,681500000.0
2006-07-24 16:35:00,1.675,1.6756,1.6748,1.6756,681500000.0
2006-07-24 16:40:00,1.6754,1.6758,1.6752,1.6757,681500000.0
2006-07-24 16:45:00,1.6758,1.6765,1.6757,1.6764,681500000.0
2006-07-24 16:50:00,1.6762,1.6767,1.676,1.676,681500000.0
2006-07-24 16:55:00,1.6761,1.6761,1.6751,1.6753,681500000.0
2006-07-24 17:00:00,1.6752,1.6758,1.6748,1.6757,681500000.0
2006-07-24 17:05:00,1.6758,1.6766,1.6755,1.6762,681500000.0
2006-07-24 17:10:00,1.6763,1.6771,1.6762,1.6763,681500000.0
2006-07-24 17:15:00,1.6766,1.678,1.6765,1.6776,681500000.0
2006-07-24 17:20:00,1.6777,1.6777,1.677,1.6773,681500000.0
2006-07-24 17:25:00,1.6774,1.6779,1.6769,1.677,681500000.0
2006-07-24 17:30:00,1.6769,1.6769,1.6763,1.6764,681500000.0
2006-07-24 17:35:00,1.6765,1.677,1.6763,1.6769,681500000.0
2006-07-24 17:40:00,1.677,1.6771,1.6765,1.6766,681500000.0
2006-07-24 17:45:00,1.6765,1.6766,1.6753,1.6759,681500000.0
2006-07-24 17:50:00,1.6758,1.6759,1.6752,1.6755,681500000.0
2006-07-24 17:55:00,1.6757,1.6759,1.6753,1.6756,681500000.0
2006-07-24 18:00:00,1.6755,1.6764,1.6755,1.6761,681500000.0
2006-07-24 18:05:00,1.6762,1.6762,1.6748,1.6751,681500000.0
2006-07-24 18:10:00,1.6752,1.6753,1.675,1.6751,681500000.0
2006-07-24 18:15:00,1.675,1.6755,1.6748,1.6752,681500000.0
2006-07-24 18:20:00,1.675,1.6753,1.675,1.6751,681500000.0
2006-07-24 18:25:00,1.675,1.6752,1.6745,1.6747,681500000.0
2006-07-24 18:30:00,1.6746,1.675,1.6746,1.6746,681500000.0
2006-07-24 18:35:00,1.6744,1.675,1.6744,1.675,681500000.0
2006-07-24 18:40:00,1.6749,1.6753,1.6748,1.6751,408900000.0
2006-07-24 18:45:00,1.675,1.6752,1.6747,1.6748,681500000.0
2006-07-24 18:50:00,1.6747,1.6748,1.6743,1.6744,681500000.0
2006-07-24 18:55:00,1.6746,1.6753,1.6745,1.6752,681500000.0
2006-07-24 19:00:00,1.6753,1.6758,1.6753,1.6755,681500000.0
2006-07-24 19:05:00,1.6756,1.676,1.6752,1.6759,681500000.0
2006-07-24 19:10:00,1.6758,1.6758,1.6749,1.6753,681500000.0
2006-07-24 19:15:00,1.6752,1.6753,1.6747,1.6748,545200000.0
2006-07-24 19:20:00,1.6747,1.6748,1.6742,1.6742,545200000.0
2006-07-24 19:25:00,1.6741,1.6748,1.6741,1.6745,681500000.0
2006-07-24 19:30:00,1.6746,1.6746,1.6741,1.6741,681500000.0
2006-07-24 19:35:00,1.6742,1.6747,1.6736,1.6738,681500000.0
2006-07-24 19:40:00,1.6737,1.6741,1.6736,1.6741,681500000.0
2006-07-24 19:45:00,1.674,1.6745,1.674,1.6744,545200000.0
2006-07-24 19:50:00,1.6743,1.6745,1.6739,1.6741,545200000.0
2006-07-24 19:55:00,1.674,1.6743,1.6739,1.674,681500000.0
2006-07-24 20:00:00,1.6739,1.6739,1.6732,1.6732,681500000.0
2006-07-24 20:05:00,1.6735,1.6736,1.6725,1.6727,681500000.0
2006-07-24 20:10:00,1.673,1.6733,1.6722,1.6733,681500000.0
2006-07-24 20:15:00,1.6732,1.6734,1.6729,1.6731,681500000.0
2006-07-24 20:20:00,1.673,1.6732,1.6726,1.6726,681500000.0
2006-07-24 20:25:00,1.6728,1.6733,1.6727,1.6727,545200000.0
2006-07-24 20:30:00,1.6728,1.6728,1.6725,1.6728,545200000.0
2006-07-24 20:35:00,1.6729,1.6731,1.6728,1.673,545200000.0
2006-07-24 20:40:00,1.6731,1.6731,1.6728,1.673,681500000.0
2006-07-24 20:45:00,1.6729,1.6732,1.6728,1.6731,681500000.0
2006-07-24 20:50:00,1.673,1.6736,1.673,1.6731,681500000.0
2006-07-24 20:55:00,1.6732,1.6736,1.6731,1.6735,681500000.0
2006-07-24 21:00:00,1.6736,1.674,1.6733,1.6738,681500000.0
2006-07-24 21:05:00,1.6737,1.6738,1.6735,1.6737,681500000.0
2006-07-24 21:10:00,1.6736,1.6739,1.6734,1.6735,681500000.0
2006-07-24 21:15:00,1.6734,1.6736,1.673,1.6735,681500000.0
2006-07-24 21:20:00,1.6734,1.6736,1.6733,1.6735,545200000.0
2006-07-24 21:25:00,1.6736,1.6737,1.6734,1.6737,545200000.0
2006-07-24 21:30:00,1.6736,1.6736,1.6731,1.6732,681500000.0
2006-07-24 21:35:00,1.6733,1.6735,1.6731,1.6732,681500000.0
2006-07-24 21:40:00,1.6733,1.6733,1.6729,1.6732,681500000.0
2006-07-24 21:45:00,1.6731,1.6731,1.6723,1.6725,681500000.0
2006-07-24 21:50:00,1.6726,1.6726,1.6721,1.6723,681500000.0
2006-07-24 21:55:00,1.6724,1.6726,1.6721,1.6721,545200000.0
2006-07-24 22:00:00,1.672,1.6722,1.6718,1.6721,681500000.0
2006-07-24 22:05:00,1.6722,1.6725,1.6721,1.6721,545200000.0
2006-07-24 22:10:00,1.672,1.6733,1.672,1.6732,681500000.0
2006-07-24 22:15:00,1.6731,1.6734,1.673,1.6732,681500000.0
2006-07-24 22:20:00,1.6733,1.6735,1.673,1.6731,681500000.0
2006-07-24 22:25:00,1.673,1.6731,1.6725,1.6726,681500000.0
2006-07-24 22:30:00,1.6725,1.673,1.6725,1.6728,681500000.0
2006-07-24 22:35:00,1.6727,1.6729,1.6725,1.6728,681500000.0
2006-07-24 22:40:00,1.6727,1.6732,1.6726,1.6731,681500000.0
2006-07-24 22:45:00,1.6732,1.6735,1.6731,1.6734,681500000.0
2006-07-24 22:50:00,1.6733,1.6738,1.6731,1.6738,681500000.0
2006-07-24 22:55:00,1.6737,1.674,1.6733,1.6739,681500000.0
2006-07-24 23:00:00,1.6738,1.6745,1.6736,1.6745,681500000.0
2006-07-24 23:05:00,1.6744,1.6744,1.674,1.6741,681500000.0
2006-07-24 23:10:00,1.674,1.674,1.6736,1.6738,545200000.0
2006-07-24 23:15:00,1.6739,1.6742,1.6739,1.6741,681500000.0
2006-07-24 23:20:00,1.674,1.6741,1.674,1.674,272600000.0
2006-07-24 23:25:00,1.6741,1.6741,1.6738,1.6741,545200000.0
2006-07-24 23:30:00,1.674,1.6742,1.6738,1.674,681500000.0
2006-07-24 23:35:00,1.6738,1.6739,1.6732,1.6733,681500000.0
2006-07-24 23:40:00,1.6732,1.6737,1.6731,1.6735,681500000.0
2006-07-24 23:45:00,1.6736,1.6741,1.6733,1.6741,681500000.0
2006-07-24 23:50:00,1.674,1.6742,1.6737,1.6738,681500000.0
2006-07-24 23:55:00,1.6737,1.6744,1.6737,1.6741,681500000.0
2006-07-25 00:00:00,1.6742,1.6749,1.674,1.6748,681500000.0
2006-07-25 00:05:00,1.6747,1.6748,1.6744,1.6745,681500000.0
2006-07-25 00:10:00,1.6747,1.6753,1.6744,1.6751,681500000.0
2006-07-25 00:15:00,1.675,1.6753,1.6749,1.675,681500000.0
2006-07-25 00:20:00,1.6749,1.6752,1.6743,1.6752,681500000.0
2006-07-25 00:25:00,1.6751,1.6752,1.6749,1.675,681500000.0
2006-07-25 00:30:00,1.6751,1.6757,1.6751,1.6756,681500000.0
2006-07-25 00:35:00,1.6757,1.6761,1.6755,1.6755,681500000.0
2006-07-25 00:40:00,1.6754,1.6756,1.6752,1.6752,681500000.0
2006-07-25 00:45:00,1.6751,1.6753,1.6747,1.6748,681500000.0
2006-07-25 00:50:00,1.6747,1.6747,1.6741,1.6744,681500000.0
2006-07-25 00:55:00,1.6743,1.6747,1.6742,1.6746,681500000.0
2006-07-25 01:00:00,1.6745,1.6747,1.6745,1.6745,681500000.0
2006-07-25 01:05:00,1.6747,1.6748,1.6743,1.6745,681500000.0
2006-07-25 01:10:00,1.6744,1.6746,1.6738,1.6741,681500000.0
2006-07-25 01:15:00,1.6742,1.6743,1.6737,1.6739,681500000.0
2006-07-25 01:20:00,1.674,1.674,1.6734,1.6737,681500000.0
2006-07-25 01:25:00,1.6738,1.6742,1.6738,1.6741,681500000.0
2006-07-25 01:30:00,1.674,1.6741,1.6739,1.6741,545200000.0
2006-07-25 01:35:00,1.6739,1.6743,1.6739,1.6741,545200000.0
2006-07-25 01:40:00,1.674,1.6744,1.674,1.6742,681500000.0
2006-07-25 01:45:00,1.6743,1.6746,1.674,1.6741,681500000.0
2006-07-25 01:50:00,1.6742,1.6743,1.6741,1.6741,545200000.0
2006-07-25 01:55:00,1.6742,1.6749,1.674,1.6749,681500000.0
2006-07-25 02:00:00,1.6751,1.6753,1.6748,1.675,681500000.0
2006-07-25 02:05:00,1.6749,1.675,1.6747,1.6747,545200000.0
2006-07-25 02:10:00,1.6748,1.6748,1.6738,1.674,681500000.0
2006-07-25 02:15:00,1.6741,1.6741,1.6739,1.674,681500000.0
2006-07-25 02:20:00,1.6742,1.6743,1.6738,1.6738,681500000.0
2006-07-25 02:25:00,1.6741,1.6741,1.6734,1.6734,681500000.0
2006-07-25 02:30:00,1.6736,1.6741,1.6736,1.6738,681500000.0
2006-07-25 02:35:00,1.674,1.674,1.6732,1.6732,681500000.0
2006-07-25 02:40:00,1.6731,1.6732,1.6725,1.6727,681500000.0
2006-07-25 02:45:00,1.6729,1.6732,1.6729,1.673,545200000.0
2006-07-25 02:50:00,1.6729,1.6733,1.6729,1.6731,545200000.0
2006-07-25 02:55:00,1.673,1.6732,1.6726,1.6731,545200000.0
2006-07-25 03:00:00,1.673,1.673,1.6713,1.6714,681500000.0
2006-07-25 03:05:00,1.6715,1.6718,1.6709,1.6713,681500000.0
2006-07-25 03:10:00,1.6714,1.6717,1.6714,1.6715,681500000.0
2006-07-25 03:15:00,1.6717,1.6717,1.6712,1.6714,681500000.0
2006-07-25 03:20:00,1.6715,1.6715,1.6712,1.6712,681500000.0
2006-07-25 03:25:00,1.6714,1.6716,1.6713,1.6713,681500000.0
2006-07-25 03:30:00,1.6712,1.6716,1.6711,1.6714,545200000.0
2006-07-25 03:35:00,1.6715,1.6719,1.6715,1.6716,681500000.0
2006-07-25 03:40:00,1.6717,1.6718,1.6714,1.6717,681500000.0
2006-07-25 03:45:00,1.6716,1.6717,1.6711,1.6713,545200000.0
2006-07-25 03:50:00,1.6715,1.6719,1.6714,1.6717,681500000.0
2006-07-25 03:55:00,1.6716,1.6719,1.6714,1.6716,681500000.0
2006-07-25 04:00:00,1.6715,1.6717,1.6712,1.6713,681500000.0
2006-07-25 04:05:00,1.6714,1.6716,1.6712,1.6714,681500000.0
2006-07-25 04:10:00,1.6713,1.6715,1.6709,1.671,545200000.0
2006-07-25 04:15:00,1.6712,1.6717,1.6712,1.6715,681500000.0
2006-07-25 04:20:00,1.6714,1.6719,1.6714,1.6719,681500000.0
2006-07-25 04:25:00,1.672,1.672,1.6712,1.6712,681500000.0
2006-07-25 04:30:00,1.6713,1.6714,1.6709,1.671,681500000.0
2006-07-25 04:35:00,1.6711,1.6713,1.6707,1.6707,681500000.0
2006-07-25 04:50:00,1.6716,1.6722,1.6715,1.6721,408900000.0
2006-07-25 04:55:00,1.672,1.6721,1.6717,1.6718,681500000.0
2006-07-25 05:00:00,1.6717,1.6718,1.6713,1.6714,681500000.0
2006-07-25 05:05:00,1.6715,1.6716,1.671,1.671,681500000.0
2006-07-25 05:10:00,1.6713,1.6716,1.6712,1.6715,681500000.0
2006-07-25 05:15:00,1.6714,1.6718,1.6712,1.6717,681500000.0
2006-07-25 05:20:00,1.6718,1.6718,1.6717,1.6717,681500000.0
2006-07-25 05:25:00,1.6718,1.6724,1.6717,1.6723,681500000.0
2006-07-25 05:30:00,1.6726,1.6729,1.6723,1.6725,681500000.0
2006-07-25 05:35:00,1.6724,1.6727,1.6722,1.6724,681500000.0
2006-07-25 05:40:00,1.6725,1.6725,1.6719,1.6719,681500000.0
2006-07-25 05:45:00,1.672,1.6723,1.6719,1.6719,681500000.0
2006-07-25 05:50:00,1.6718,1.6721,1.6717,1.6721,681500000.0
2006-07-25 05:55:00,1.672,1.6722,1.6717,1.6718,681500000.0
2006-07-25 06:00:00,1.6719,1.6724,1.6718,1.6724,681500000.0
2006-07-25 06:05:00,1.6723,1.6723,1.672,1.672,681500000.0
2006-07-25 06:10:00,1.6721,1.6724,1.6721,1.6723,681500000.0
2006-07-25 06:15:00,1.6726,1.6733,1.6725,1.673,681500000.0
2006-07-25 06:20:00,1.6731,1.6732,1.6728,1.6729,681500000.0
2006-07-25 06:25:00,1.6728,1.6728,1.6726,1.6726,681500000.0
2006-07-25 06:30:00,1.6727,1.6731,1.6725,1.6729,681500000.0
2006-07-25 06:35:00,1.673,1.6732,1.6726,1.6731,681500000.0
2006-07-25 06:40:00,1.6732,1.6734,1.673,1.6732,681500000.0
2006-07-25 06:45:00,1.6733,1.6736,1.673,1.6733,681500000.0
2006-07-25 06:50:00,1.6732,1.6734,1.673,1.6732,681500000.0
2006-07-25 06:55:00,1.6731,1.6735,1.673,1.6733,681500000.0
2006-07-25 07:00:00,1.6734,1.6735,1.6725,1.6725,681500000.0
2006-07-25 07:05:00,1.6727,1.6728,1.6724,1.6724,681500000.0
2006-07-25 07:10:00,1.6726,1.673,1.6721,1.6721,681500000.0
2006-07-25 07:15:00,1.6722,1.6731,1.672,1.673,681500000.0
2006-07-25 07:20:00,1.6729,1.6729,1.6726,1.6727,681500000.0
2006-07-25 07:25:00,1.6729,1.6737,1.6729,1.6735,681500000.0
2006-07-25 07:30:00,1.6736,1.6739,1.6733,1.6739,681500000.0
2006-07-25 07:35:00,1.6742,1.6742,1.6735,1.6735,681500000.0
2006-07-25 07:40:00,1.6737,1.6738,1.6734,1.6735,681500000.0
2006-07-25 07:45:00,1.6734,1.6734,1.6728,1.6731,681500000.0
2006-07-25 07:50:00,1.6733,1.6736,1.6727,1.6736,681500000.0
2006-07-25 07:55:00,1.6735,1.6738,1.6733,1.6735,681500000.0
2006-07-25 08:00:00,1.6737,1.6745,1.6737,1.6742,681500000.0
2006-07-25 08:05:00,1.6743,1.6744,1.6739,1.6741,545200000.0
2006-07-25 08:10:00,1.6742,1.6745,1.6739,1.6739,681500000.0
2006-07-25 08:15:00,1.674,1.6742,1.6737,1.6739,681500000.0
2006-07-25 08:20:00,1.674,1.6743,1.6734,1.6743,681500000.0
2006-07-25 08:25:00,1.6742,1.6742,1.6735,1.6735,681500000.0
2006-07-25 08:30:00,1.6738,1.6749,1.6738,1.6747,681500000.0
2006-07-25 08:35:00,1.6748,1.6752,1.6746,1.6749,681500000.0
2006-07-25 08:40:00,1.675,1.6753,1.6749,1.675,681500000.0
2006-07-25 08:45:00,1.6749,1.6752,1.6748,1.6749,681500000.0
2006-07-25 08:50:00,1.6751,1.6755,1.6748,1.6752,681500000.0
2006-07-25 08:55:00,1.675,1.6755,1.675,1.675,681500000.0
2006-07-25 09:00:00,1.6749,1.675,1.6743,1.6749,681500000.0
2006-07-25 09:05:00,1.6748,1.6754,1.6743,1.6752,681500000.0
2006-07-25 09:10:00,1.6751,1.6754,1.6749,1.6754,681500000.0
2006-07-25 09:15:00,1.6753,1.6756,1.6751,1.6754,681500000.0
2006-07-25 09:20:00,1.6755,1.6755,1.6746,1.6747,681500000.0
2006-07-25 09:25:00,1.6746,1.6748,1.6741,1.6743,681500000.0
2006-07-25 09:30:00,1.6742,1.6745,1.6738,1.674,681500000.0
2006-07-25 09:35:00,1.6741,1.6741,1.6737,1.6739,681500000.0
2006-07-25 09:40:00,1.6738,1.6742,1.6735,1.6738,681500000.0
2006-07-25 09:45:00,1.6739,1.6743,1.6736,1.6742,681500000.0
2006-07-25 09:50:00,1.6741,1.6741,1.6732,1.6732,681500000.0
2006-07-25 09:55:00,1.6729,1.6731,1.6724,1.6726,681500000.0
2006-07-25 10:00:00,1.6728,1.6738,1.6726,1.6736,681500000.0
2006-07-25 10:05:00,1.6737,1.6738,1.6731,1.6732,681500000.0
2006-07-25 10:10:00,1.6734,1.6736,1.6732,1.6733,681500000.0
2006-07-25 10:15:00,1.6734,1.6735,1.6731,1.6732,681500000.0
2006-07-25 10:20:00,1.6734,1.6742,1.673,1.673,681500000.0
2006-07-25 10:25:00,1.6731,1.6731,1.672,1.672,681500000.0
2006-07-25 10:30:00,1.6718,1.6726,1.6718,1.672,681500000.0
2006-07-25 10:35:00,1.6721,1.6727,1.6721,1.6726,545200000.0
2006-07-25 10:40:00,1.6725,1.673,1.6719,1.6729,681500000.0
2006-07-25 10:45:00,1.6728,1.673,1.6722,1.673,681500000.0
2006-07-25 10:50:00,1.6729,1.6731,1.6724,1.6725,681500000.0
2006-07-25 10:55:00,1.6724,1.6724,1.6718,1.672,681500000.0
2006-07-25 11:00:00,1.6723,1.6726,1.6721,1.6722,681500000.0
2006-07-25 11:05:00,1.6724,1.6725,1.6721,1.6722,681500000.0
2006-07-25 11:10:00,1.6721,1.6723,1.6719,1.6722,681500000.0
2006-07-25 11:15:00,1.6721,1.6726,1.6721,1.6725,681500000.0
2006-07-25 11:20:00,1.6724,1.6728,1.6723,1.6725,681500000.0
2006-07-25 11:25:00,1.6726,1.6726,1.6721,1.6721,681500000.0
2006-07-25 11:30:00,1.6722,1.6725,1.6721,1.6721,681500000.0
2006-07-25 11:35:00,1.6723,1.6729,1.6723,1.6727,681500000.0
2006-07-25 11:40:00,1.673,1.6734,1.6725,1.6725,681500000.0
2006-07-25 11:45:00,1.6726,1.6731,1.6724,1.6724,681500000.0
2006-07-25 11:50:00,1.6726,1.6728,1.6723,1.6728,681500000.0
2006-07-25 11:55:00,1.6726,1.6728,1.6724,1.6728,681500000.0
2006-07-25 12:00:00,1.6727,1.6727,1.6722,1.6723,681500000.0
2006-07-25 12:05:00,1.6722,1.6724,1.6719,1.6724,681500000.0
2006-07-25 12:10:00,1.6725,1.6726,1.672,1.6721,681500000.0
2006-07-25 12:15:00,1.672,1.6722,1.6717,1.6721,681500000.0
2006-07-25 12:20:00,1.672,1.6723,1.6719,1.672,681500000.0
2006-07-25 12:25:00,1.6719,1.6723,1.6717,1.6719,681500000.0
2006-07-25 12:30:00,1.6718,1.6719,1.6714,1.6715,681500000.0
2006-07-25 12:35:00,1.6716,1.6717,1.6714,1.6717,545200000.0
2006-07-25 12:40:00,1.6718,1.6723,1.6717,1.6722,681500000.0
2006-07-25 12:45:00,1.6721,1.6722,1.6719,1.6719,681500000.0
2006-07-25 12:50:00,1.672,1.6725,1.6718,1.6724,681500000.0
2006-07-25 12:55:00,1.6723,1.6723,1.6715,1.6717,681500000.0
2006-07-25 13:00:00,1.6718,1.6723,1.6718,1.6721,681500000.0
2006-07-25 13:05:00,1.6722,1.6723,1.6716,1.6717,681500000.0
2006-07-25 13:10:00,1.6718,1.6719,1.6716,1.6717,681500000.0
2006-07-25 13:15:00,1.6718,1.6719,1.6715,1.6719,681500000.0
2006-07-25 13:20:00,1.6721,1.6725,1.672,1.6724,681500000.0
2006-07-25 13:25:00,1.6725,1.6725,1.672,1.6722,681500000.0
2006-07-25 13:30:00,1.6723,1.6726,1.6722,1.6725,681500000.0
2006-07-25 13:35:00,1.6726,1.6737,1.672,1.6721,681500000.0
2006-07-25 13:40:00,1.672,1.6725,1.6719,1.6724,681500000.0
2006-07-25 13:45:00,1.6725,1.6726,1.6719,1.6722,681500000.0
2006-07-25 13:50:00,1.6723,1.6726,1.6721,1.6724,681500000.0
2006-07-25 13:55:00,1.6725,1.6728,1.6724,1.6725,681500000.0
2006-07-25 14:00:00,1.6726,1.673,1.6725,1.6728,681500000.0
2006-07-25 14:05:00,1.6727,1.6731,1.6725,1.673,681500000.0
2006-07-25 14:10:00,1.6729,1.6729,1.672,1.672,681500000.0
2006-07-25 14:15:00,1.6722,1.6722,1.6712,1.6718,681500000.0
2006-07-25 14:20:00,1.6719,1.672,1.6714,1.6715,681500000.0
2006-07-25 14:25:00,1.6714,1.6717,1.6713,1.6715,681500000.0
2006-07-25 14:30:00,1.6714,1.6724,1.6714,1.6724,545200000.0
2006-07-25 14:35:00,1.6725,1.6733,1.6724,1.6725,681500000.0
2006-07-25 14:40:00,1.6728,1.6728,1.6725,1.6725,681500000.0
2006-07-25 14:45:00,1.6724,1.6724,1.672,1.6721,681500000.0
2006-07-25 14:50:00,1.672,1.6723,1.6719,1.6721,681500000.0
2006-07-25 14:55:00,1.672,1.6721,1.6718,1.672,681500000.0
2006-07-25 15:00:00,1.6719,1.672,1.6709,1.671,681500000.0
2006-07-25 15:05:00,1.6712,1.6716,1.671,1.6714,681500000.0
2006-07-25 15:10:00,1.6713,1.6727,1.6713,1.6724,681500000.0
2006-07-25 15:15:00,1.6723,1.6731,1.6722,1.6725,681500000.0
2006-07-25 15:20:00,1.6728,1.6733,1.6728,1.6732,681500000.0
2006-07-25 15:25:00,1.6731,1.6732,1.6728,1.6732,681500000.0
2006-07-25 15:30:00,1.6731,1.6732,1.6726,1.6727,681500000.0
2006-07-25 15:35:00,1.6729,1.6736,1.6729,1.6734,681500000.0
2006-07-25 15:40:00,1.6733,1.674,1.6732,1.674,681500000.0
2006-07-25 15:45:00,1.6741,1.675,1.6741,1.675,681500000.0
2006-07-25 15:50:00,1.6752,1.6757,1.6749,1.6755,681500000.0
2006-07-25 15:55:00,1.6756,1.6759,1.6752,1.6755,681500000.0
2006-07-25 16:00:00,1.6759,1.676,1.6739,1.6746,681500000.0
2006-07-25 16:05:00,1.6744,1.6745,1.673,1.6733,681500000.0
2006-07-25 16:10:00,1.6732,1.6732,1.6714,1.672,681500000.0
2006-07-25 16:15:00,1.6721,1.6723,1.6716,1.6716,681500000.0
2006-07-25 16:20:00,1.6715,1.672,1.6708,1.6708,681500000.0
2006-07-25 16:25:00,1.6707,1.6713,1.6703,1.6711,681500000.0
2006-07-25 16:30:00,1.671,1.671,1.6701,1.6704,681500000.0
2006-07-25 16:35:00,1.6703,1.6709,1.6702,1.6707,681500000.0
2006-07-25 16:40:00,1.6708,1.6708,1.6703,1.6705,681500000.0
2006-07-25 16:45:00,1.6706,1.6711,1.6706,1.6709,681500000.0
2006-07-25 16:50:00,1.6711,1.6712,1.6707,1.6708,681500000.0
2006-07-25 16:55:00,1.6709,1.6713,1.6708,1.6712,681500000.0
2006-07-25 17:00:00,1.6713,1.6719,1.6713,1.6719,681500000.0
2006-07-25 17:05:00,1.6718,1.6721,1.6712,1.6713,681500000.0
2006-07-25 17:10:00,1.6714,1.6716,1.6705,1.6709,681500000.0
2006-07-25 17:15:00,1.671,1.671,1.67,1.6704,681500000.0
2006-07-25 17:20:00,1.6707,1.6707,1.6693,1.6698,681500000.0
2006-07-25 17:25:00,1.6701,1.6702,1.6689,1.6696,681500000.0
2006-07-25 17:30:00,1.6699,1.6712,1.6686,1.6691,681500000.0
2006-07-25 17:35:00,1.6692,1.6696,1.6689,1.6695,681500000.0
2006-07-25 17:40:00,1.6696,1.6698,1.6688,1.6694,681500000.0
2006-07-25 17:45:00,1.6692,1.6695,1.6685,1.6685,681500000.0
2006-07-25 17:50:00,1.6687,1.6693,1.6685,1.6693,681500000.0
2006-07-25 17:55:00,1.6692,1.6698,1.6691,1.6697,545200000.0
2006-07-25 18:00:00,1.6698,1.6698,1.6685,1.669,681500000.0
2006-07-25 18:05:00,1.6689,1.6697,1.6685,1.6687,681500000.0
2006-07-25 18:10:00,1.6688,1.6688,1.6679,1.668,681500000.0
2006-07-25 18:15:00,1.6681,1.6682,1.6677,1.6678,681500000.0
2006-07-25 18:20:00,1.6679,1.6682,1.6678,1.6681,545200000.0
2006-07-25 18:25:00,1.6682,1.6682,1.6679,1.6681,681500000.0
2006-07-25 18:30:00,1.6682,1.6695,1.6682,1.6694,681500000.0
2006-07-25 18:35:00,1.6693,1.6698,1.6693,1.6694,681500000.0
2006-07-25 18:40:00,1.6693,1.6694,1.669,1.669,681500000.0
2006-07-25 18:45:00,1.6692,1.6694,1.6689,1.6693,681500000.0
2006-07-25 18:50:00,1.6691,1.6693,1.669,1.6693,681500000.0
2006-07-25 18:55:00,1.6692,1.6694,1.6688,1.6688,545200000.0
2006-07-25 19:00:00,1.6689,1.6689,1.6684,1.6685,681500000.0
2006-07-25 19:05:00,1.6684,1.669,1.6683,1.6689,681500000.0
2006-07-25 19:10:00,1.6688,1.6692,1.6688,1.6688,681500000.0
2006-07-25 19:15:00,1.6692,1.6696,1.6692,1.6692,545200000.0
2006-07-25 19:20:00,1.6695,1.67,1.6695,1.67,681500000.0
2006-07-25 19:25:00,1.6701,1.6708,1.6698,1.6704,681500000.0
2006-07-25 19:30:00,1.6706,1.6707,1.67,1.6702,681500000.0
2006-07-25 19:35:00,1.6701,1.6704,1.6698,1.67,681500000.0
2006-07-25 19:40:00,1.6702,1.6705,1.67,1.6704,681500000.0
2006-07-25 19:45:00,1.6705,1.6707,1.6702,1.6707,681500000.0
2006-07-25 19:50:00,1.6708,1.6713,1.6705,1.671,681500000.0
2006-07-25 19:55:00,1.6709,1.6711,1.6708,1.6711,681500000.0
2006-07-25 20:00:00,1.6713,1.6713,1.6704,1.6704,681500000.0
2006-07-25 20:05:00,1.6703,1.6705,1.6702,1.6704,545200000.0
2006-07-25 20:10:00,1.6705,1.6705,1.6702,1.6705,545200000.0
2006-07-25 20:15:00,1.6704,1.6706,1.6703,1.6704,681500000.0
2006-07-25 20:20:00,1.6703,1.6704,1.6701,1.6703,681500000.0
2006-07-25 20:25:00,1.6702,1.6705,1.6702,1.6705,545200000.0
2006-07-25 20:30:00,1.6704,1.6706,1.6702,1.6703,681500000.0
2006-07-25 20:35:00,1.6704,1.6705,1.6702,1.6703,681500000.0
2006-07-25 20:40:00,1.6704,1.6706,1.6703,1.6706,681500000.0
2006-07-25 20:45:00,1.6709,1.6709,1.6707,1.6707,545200000.0
2006-07-25 20:50:00,1.6708,1.6711,1.6708,1.6709,681500000.0
2006-07-25 20:55:00,1.671,1.671,1.6703,1.6704,681500000.0
2006-07-25 21:00:00,1.6703,1.6705,1.6701,1.6703,681500000.0
2006-07-25 21:05:00,1.6702,1.6707,1.6702,1.6706,681500000.0
2006-07-25 21:10:00,1.6707,1.6709,1.6705,1.6709,681500000.0
2006-07-25 21:15:00,1.671,1.6712,1.6708,1.6708,408900000.0
2006-07-25 21:20:00,1.6707,1.6712,1.6706,1.671,681500000.0
2006-07-25 21:25:00,1.6712,1.6712,1.6705,1.6709,681500000.0
2006-07-25 21:30:00,1.671,1.6711,1.6707,1.671,681500000.0
2006-07-25 21:35:00,1.6707,1.6707,1.6704,1.6706,681500000.0
2006-07-25 21:40:00,1.6708,1.6708,1.6704,1.6704,545200000.0
2006-07-25 21:45:00,1.6705,1.6708,1.6704,1.6705,681500000.0
2006-07-25 21:50:00,1.6704,1.6707,1.67,1.67,681500000.0
2006-07-25 21:55:00,1.6701,1.6703,1.67,1.6701,545200000.0
2006-07-25 22:00:00,1.67,1.6701,1.6698,1.6699,681500000.0
2006-07-25 22:05:00,1.67,1.6702,1.6699,1.6701,681500000.0
2006-07-25 22:10:00,1.6702,1.6703,1.67,1.6703,545200000.0
2006-07-25 22:15:00,1.6702,1.6702,1.67,1.67,545200000.0
2006-07-25 22:20:00,1.6701,1.6707,1.67,1.6707,681500000.0
2006-07-25 22:25:00,1.6706,1.6707,1.6705,1.6707,681500000.0
2006-07-25 22:30:00,1.6706,1.6708,1.6702,1.6705,681500000.0
2006-07-25 22:35:00,1.6704,1.6705,1.67,1.67,681500000.0
2006-07-25 22:40:00,1.6701,1.6701,1.6697,1.6698,681500000.0
2006-07-25 22:45:00,1.6699,1.6699,1.6692,1.6693,681500000.0
2006-07-25 22:50:00,1.6694,1.6698,1.6694,1.6697,681500000.0
2006-07-25 22:55:00,1.6696,1.6697,1.6693,1.6693,681500000.0
2006-07-25 23:00:00,1.6694,1.6696,1.6693,1.6694,681500000.0
2006-07-25 23:05:00,1.6695,1.6695,1.6688,1.669,681500000.0
2006-07-25 23:10:00,1.6691,1.6693,1.6691,1.6691,545200000.0
2006-07-25 23:15:00,1.669,1.6694,1.669,1.6692,545200000.0
2006-07-25 23:20:00,1.6691,1.6695,1.6685,1.669,681500000.0
2006-07-25 23:25:00,1.6689,1.6696,1.6689,1.6696,681500000.0
2006-07-25 23:30:00,1.6695,1.6703,1.6695,1.6703,681500000.0
2006-07-25 23:35:00,1.6702,1.6703,1.67,1.6701,408900000.0
2006-07-25 23:40:00,1.6702,1.6705,1.6702,1.6703,545200000.0
2006-07-25 23:45:00,1.6702,1.6705,1.6701,1.6701,545200000.0
2006-07-25 23:50:00,1.6702,1.6702,1.6698,1.67,681500000.0
2006-07-25 23:55:00,1.6701,1.6706,1.6701,1.6706,681500000.0
2006-07-26 00:00:00,1.6705,1.6706,1.6703,1.6705,681500000.0
2006-07-26 00:05:00,1.6704,1.6706,1.6701,1.6704,681500000.0
2006-07-26 00:10:00,1.6703,1.6708,1.6703,1.6706,545200000.0
2006-07-26 00:15:00,1.6705,1.6708,1.6701,1.6702,681500000.0
2006-07-26 00:20:00,1.6703,1.6705,1.67,1.6702,681500000.0
2006-07-26 00:25:00,1.6701,1.6701,1.6696,1.6699,681500000.0
2006-07-26 00:30:00,1.6698,1.6701,1.6698,1.67,545200000.0
2006-07-26 00:35:00,1.6698,1.6704,1.6697,1.6703,681500000.0
2006-07-26 00:40:00,1.6704,1.6706,1.67,1.67,545200000.0
2006-07-26 00:45:00,1.6699,1.6701,1.6693,1.6695,681500000.0
2006-07-26 00:50:00,1.6696,1.6699,1.6695,1.6697,681500000.0
2006-07-26 00:55:00,1.6696,1.67,1.6695,1.6698,681500000.0
2006-07-26 01:00:00,1.6697,1.6699,1.6694,1.6695,681500000.0
2006-07-26 01:05:00,1.6694,1.6697,1.6694,1.6696,681500000.0
2006-07-26 01:10:00,1.6697,1.67,1.6695,1.6698,681500000.0
2006-07-26 01:15:00,1.6697,1.6699,1.6693,1.6693,681500000.0
2006-07-26 01:20:00,1.6692,1.6698,1.6692,1.6692,681500000.0
2006-07-26 01:25:00,1.6694,1.6699,1.6694,1.6697,681500000.0
2006-07-26 01:30:00,1.67,1.67,1.6695,1.6699,681500000.0
2006-07-26 01:35:00,1.6698,1.67,1.6694,1.6697,681500000.0
2006-07-26 01:40:00,1.6698,1.6699,1.6691,1.6694,681500000.0
2006-07-26 01:45:00,1.6693,1.6694,1.6687,1.6689,681500000.0
2006-07-26 01:50:00,1.669,1.6692,1.6687,1.6689,681500000.0
2006-07-26 01:55:00,1.669,1.6692,1.6686,1.669,681500000.0
2006-07-26 02:00:00,1.6689,1.6695,1.6688,1.6695,681500000.0
2006-07-26 02:05:00,1.6693,1.6695,1.6692,1.6694,681500000.0
2006-07-26 02:10:00,1.6691,1.6695,1.669,1.6691,545200000.0
2006-07-26 02:15:00,1.669,1.6693,1.6688,1.6691,681500000.0
2006-07-26 02:20:00,1.6692,1.6692,1.6689,1.6689,681500000.0
2006-07-26 02:25:00,1.669,1.669,1.6684,1.6685,681500000.0
2006-07-26 02:30:00,1.6684,1.6688,1.6682,1.6683,681500000.0
2006-07-26 02:35:00,1.6684,1.6686,1.6682,1.6684,681500000.0
2006-07-26 02:40:00,1.6688,1.6688,1.6682,1.6684,681500000.0
2006-07-26 02:45:00,1.6683,1.6687,1.6683,1.6684,681500000.0
2006-07-26 02:50:00,1.6683,1.6689,1.6683,1.6687,681500000.0
2006-07-26 02:55:00,1.6688,1.6689,1.6684,1.6686,681500000.0
2006-07-26 03:00:00,1.6685,1.6686,1.6683,1.6683,681500000.0
2006-07-26 03:05:00,1.6684,1.6691,1.6682,1.6687,681500000.0
2006-07-26 03:10:00,1.6686,1.6689,1.6686,1.6686,681500000.0
2006-07-26 03:15:00,1.6688,1.6693,1.6685,1.6691,681500000.0
2006-07-26 03:20:00,1.669,1.6692,1.6688,1.6691,681500000.0
2006-07-26 03:25:00,1.669,1.6698,1.669,1.6693,681500000.0
2006-07-26 03:30:00,1.6695,1.6696,1.6646,1.6647,681500000.0
2006-07-26 03:35:00,1.6646,1.6654,1.6643,1.6643,681500000.0
2006-07-26 03:40:00,1.6642,1.6645,1.6638,1.6639,681500000.0
2006-07-26 03:45:00,1.664,1.6645,1.6638,1.6641,681500000.0
2006-07-26 03:50:00,1.664,1.6644,1.6633,1.6633,681500000.0
2006-07-26 03:55:00,1.6634,1.664,1.6631,1.6634,545200000.0
2006-07-26 04:00:00,1.6633,1.6634,1.6625,1.6633,681500000.0
2006-07-26 04:05:00,1.6634,1.6636,1.6632,1.6632,408900000.0
2006-07-26 04:10:00,1.6633,1.6635,1.6629,1.663,681500000.0
2006-07-26 04:15:00,1.6629,1.6633,1.6627,1.6631,681500000.0
2006-07-26 04:20:00,1.6632,1.6633,1.6629,1.6632,681500000.0
2006-07-26 04:25:00,1.6633,1.6634,1.663,1.6631,681500000.0
2006-07-26 04:30:00,1.6632,1.6634,1.6629,1.663,681500000.0
2006-07-26 04:35:00,1.6631,1.6636,1.6629,1.6631,681500000.0
2006-07-26 04:40:00,1.6632,1.6633,1.663,1.6633,545200000.0
2006-07-26 04:45:00,1.6632,1.6635,1.6631,1.6633,681500000.0
2006-07-26 04:50:00,1.663,1.6634,1.6629,1.6633,681500000.0
2006-07-26 04:55:00,1.6632,1.6634,1.6629,1.6632,545200000.0
2006-07-26 05:00:00,1.6633,1.6634,1.6631,1.6634,681500000.0
2006-07-26 05:05:00,1.6633,1.6633,1.663,1.663,681500000.0
2006-07-26 05:10:00,1.6631,1.6637,1.6631,1.6636,681500000.0
2006-07-26 05:15:00,1.6635,1.6639,1.6632,1.6633,681500000.0
2006-07-26 05:20:00,1.6634,1.6636,1.6631,1.6634,681500000.0
2006-07-26 05:25:00,1.6633,1.6637,1.6633,1.6635,681500000.0
2006-07-26 05:30:00,1.6634,1.6636,1.6633,1.6635,681500000.0
2006-07-26 05:35:00,1.6634,1.6635,1.6632,1.6633,545200000.0
2006-07-26 05:40:00,1.6634,1.6636,1.663,1.6633,681500000.0
2006-07-26 05:45:00,1.6637,1.6639,1.6632,1.6637,681500000.0
2006-07-26 05:50:00,1.6638,1.6638,1.6634,1.6637,681500000.0
2006-07-26 05:55:00,1.6636,1.6637,1.6634,1.6637,681500000.0
2006-07-26 06:00:00,1.6638,1.6638,1.6634,1.6635,681500000.0
2006-07-26 06:05:00,1.6634,1.6637,1.6634,1.6637,681500000.0
2006-07-26 06:10:00,1.6635,1.6636,1.6631,1.6632,545200000.0
2006-07-26 06:15:00,1.6633,1.6635,1.6631,1.6631,681500000.0
2006-07-26 06:20:00,1.663,1.6635,1.663,1.6633,681500000.0
2006-07-26 06:25:00,1.6635,1.6639,1.6633,1.6638,681500000.0
2006-07-26 06:30:00,1.6637,1.6639,1.6635,1.6638,681500000.0
2006-07-26 06:35:00,1.6639,1.6642,1.6638,1.6639,545200000.0
2006-07-26 06:40:00,1.664,1.6645,1.664,1.6643,681500000.0
2006-07-26 06:45:00,1.6642,1.6643,1.6639,1.664,681500000.0
2006-07-26 06:50:00,1.6639,1.6645,1.6639,1.6642,545200000.0
2006-07-26 06:55:00,1.664,1.6643,1.6638,1.664,681500000.0
2006-07-26 07:00:00,1.6639,1.6641,1.6637,1.6639,681500000.0
2006-07-26 07:05:00,1.664,1.664,1.6633,1.6634,681500000.0
2006-07-26 07:10:00,1.6636,1.6638,1.6633,1.6636,681500000.0
2006-07-26 07:15:00,1.6635,1.6636,1.663,1.6633,681500000.0
2006-07-26 07:20:00,1.6635,1.6635,1.6632,1.6632,545200000.0
2006-07-26 07:25:00,1.6631,1.6635,1.6631,1.6633,681500000.0
2006-07-26 07:30:00,1.6631,1.6637,1.6631,1.6636,681500000.0
2006-07-26 07:35:00,1.6637,1.664,1.6632,1.6634,681500000.0
2006-07-26 07:40:00,1.6635,1.6636,1.6629,1.6634,681500000.0
2006-07-26 07:45:00,1.6632,1.6633,1.6629,1.6629,681500000.0
2006-07-26 07:50:00,1.663,1.6636,1.663,1.6635,681500000.0
2006-07-26 07:55:00,1.6634,1.6634,1.6623,1.6624,681500000.0
2006-07-26 08:00:00,1.6623,1.663,1.6623,1.6627,681500000.0
2006-07-26 08:05:00,1.6628,1.663,1.6623,1.6624,681500000.0
2006-07-26 08:10:00,1.6626,1.6627,1.6616,1.6616,681500000.0
2006-07-26 08:15:00,1.6615,1.6621,1.6612,1.6617,681500000.0
2006-07-26 08:20:00,1.6618,1.6621,1.6617,1.6621,681500000.0
2006-07-26 08:25:00,1.662,1.6625,1.6617,1.6624,681500000.0
2006-07-26 08:30:00,1.6625,1.6628,1.6623,1.6625,681500000.0
2006-07-26 08:35:00,1.6624,1.6635,1.6624,1.6629,681500000.0
2006-07-26 08:40:00,1.663,1.6631,1.6628,1.6629,681500000.0
2006-07-26 08:45:00,1.6633,1.6634,1.663,1.6632,681500000.0
2006-07-26 08:50:00,1.6633,1.6638,1.6629,1.6636,681500000.0
2006-07-26 08:55:00,1.6637,1.6637,1.6624,1.6625,681500000.0
2006-07-26 09:00:00,1.6626,1.6629,1.6624,1.6625,681500000.0
2006-07-26 09:05:00,1.6624,1.6626,1.6605,1.6612,545200000.0
2006-07-26 09:10:00,1.6611,1.662,1.6608,1.6611,681500000.0
2006-07-26 09:15:00,1.661,1.6615,1.6606,1.6606,681500000.0
2006-07-26 09:20:00,1.6608,1.6613,1.6605,1.6606,681500000.0
2006-07-26 09:25:00,1.661,1.661,1.6604,1.6607,681500000.0
2006-07-26 09:30:00,1.6608,1.6608,1.66,1.6604,681500000.0
2006-07-26 09:35:00,1.6603,1.6613,1.6603,1.6612,681500000.0
2006-07-26 09:40:00,1.661,1.661,1.6606,1.6607,681500000.0
2006-07-26 09:45:00,1.6606,1.661,1.6604,1.6605,545200000.0
2006-07-26 09:50:00,1.6604,1.6607,1.66,1.6606,681500000.0
2006-07-26 09:55:00,1.6605,1.6608,1.6601,1.6602,681500000.0
2006-07-26 10:00:00,1.6605,1.6613,1.6596,1.66,681500000.0
2006-07-26 10:05:00,1.6601,1.6609,1.6598,1.6599,681500000.0
2006-07-26 10:10:00,1.6603,1.6603,1.6586,1.6596,681500000.0
2006-07-26 10:15:00,1.66,1.6603,1.6594,1.6595,681500000.0
2006-07-26 10:20:00,1.6593,1.6599,1.6592,1.6594,681500000.0
2006-07-26 10:25:00,1.6593,1.66,1.6591,1.6594,681500000.0
2006-07-26 10:30:00,1.6596,1.6596,1.6589,1.6592,681500000.0
2006-07-26 10:35:00,1.6589,1.6592,1.6589,1.6592,681500000.0
2006-07-26 10:40:00,1.6591,1.6595,1.6587,1.6594,681500000.0
2006-07-26 10:45:00,1.6595,1.66,1.6594,1.66,681500000.0
2006-07-26 10:50:00,1.6601,1.6601,1.6592,1.6592,681500000.0
2006-07-26 10:55:00,1.6591,1.6592,1.6589,1.6592,681500000.0
2006-07-26 11:00:00,1.6593,1.66,1.6593,1.6599,681500000.0
2006-07-26 11:05:00,1.66,1.6608,1.6599,1.6607,681500000.0
2006-07-26 11:10:00,1.6608,1.6608,1.6601,1.6605,681500000.0
2006-07-26 11:15:00,1.6604,1.6609,1.6603,1.6609,681500000.0
2006-07-26 11:20:00,1.6608,1.6609,1.66,1.6602,681500000.0
2006-07-26 11:25:00,1.6601,1.6609,1.66,1.6607,681500000.0
2006-07-26 11:30:00,1.6606,1.661,1.6604,1.6608,681500000.0
2006-07-26 11:35:00,1.6607,1.6617,1.6606,1.6616,681500000.0
2006-07-26 11:40:00,1.6615,1.6615,1.6606,1.6611,681500000.0
2006-07-26 11:45:00,1.6609,1.6613,1.6608,1.6609,681500000.0
2006-07-26 11:50:00,1.6611,1.6611,1.6607,1.6608,681500000.0
2006-07-26 11:55:00,1.6607,1.6609,1.6604,1.6605,681500000.0
2006-07-26 12:00:00,1.6606,1.6606,1.6598,1.6601,681500000.0
2006-07-26 12:05:00,1.6602,1.6608,1.6601,1.6606,681500000.0
2006-07-26 12:10:00,1.6605,1.6605,1.6593,1.6596,681500000.0
2006-07-26 12:15:00,1.6597,1.6599,1.6592,1.6593,681500000.0
2006-07-26 12:20:00,1.6595,1.6602,1.6595,1.6601,681500000.0
2006-07-26 12:25:00,1.6605,1.6606,1.6599,1.6601,681500000.0
2006-07-26 12:30:00,1.66,1.6609,1.66,1.6605,681500000.0
2006-07-26 12:35:00,1.6606,1.6609,1.6605,1.6607,681500000.0
2006-07-26 12:40:00,1.6608,1.6611,1.6604,1.6605,681500000.0
2006-07-26 12:45:00,1.6604,1.6608,1.66,1.6603,681500000.0
2006-07-26 12:50:00,1.6604,1.6604,1.6596,1.6598,681500000.0
2006-07-26 12:55:00,1.66,1.6605,1.6597,1.66,681500000.0
2006-07-26 13:00:00,1.6599,1.6604,1.6599,1.6603,681500000.0
2006-07-26 13:05:00,1.6602,1.6609,1.6601,1.6608,681500000.0
2006-07-26 13:10:00,1.6607,1.6607,1.6602,1.6604,681500000.0
2006-07-26 13:15:00,1.6605,1.6605,1.6601,1.6602,681500000.0
2006-07-26 13:20:00,1.6601,1.6606,1.6596,1.6598,681500000.0
2006-07-26 13:25:00,1.6599,1.6605,1.6596,1.6598,681500000.0
2006-07-26 13:30:00,1.6597,1.66,1.6596,1.6599,681500000.0
2006-07-26 13:35:00,1.6597,1.6603,1.6597,1.66,681500000.0
2006-07-26 13:40:00,1.6601,1.6605,1.6596,1.6596,681500000.0
2006-07-26 13:45:00,1.6597,1.6597,1.6595,1.6596,681500000.0
2006-07-26 13:50:00,1.6595,1.66,1.6595,1.6597,545200000.0
2006-07-26 13:55:00,1.6598,1.6602,1.6595,1.6602,681500000.0
2006-07-26 14:00:00,1.6601,1.6607,1.66,1.6605,681500000.0
2006-07-26 14:05:00,1.6606,1.6609,1.6601,1.6605,681500000.0
2006-07-26 14:10:00,1.6604,1.6604,1.6594,1.6594,681500000.0
2006-07-26 14:15:00,1.6593,1.6595,1.6592,1.6595,681500000.0
2006-07-26 14:20:00,1.6594,1.66,1.6592,1.66,681500000.0
2006-07-26 14:25:00,1.6601,1.6602,1.6591,1.6592,681500000.0
2006-07-26 14:30:00,1.6595,1.6596,1.6591,1.6591,681500000.0
2006-07-26 14:35:00,1.6593,1.6597,1.6591,1.6595,681500000.0
2006-07-26 14:40:00,1.6594,1.66,1.6594,1.6597,681500000.0
2006-07-26 14:45:00,1.6596,1.6597,1.6592,1.6594,681500000.0
2006-07-26 14:50:00,1.6595,1.6596,1.6589,1.659,681500000.0
2006-07-26 14:55:00,1.6591,1.6597,1.659,1.6591,681500000.0
2006-07-26 15:00:00,1.6592,1.6593,1.6585,1.6585,681500000.0
2006-07-26 15:05:00,1.6587,1.6587,1.6577,1.6579,681500000.0
2006-07-26 15:10:00,1.658,1.6585,1.658,1.6581,681500000.0
2006-07-26 15:15:00,1.6582,1.6589,1.6582,1.6588,681500000.0
2006-07-26 15:20:00,1.659,1.6592,1.6584,1.659,681500000.0
2006-07-26 15:25:00,1.6589,1.659,1.6583,1.6583,681500000.0
2006-07-26 15:30:00,1.6586,1.6587,1.6583,1.6583,681500000.0
2006-07-26 15:35:00,1.6585,1.6589,1.6585,1.6586,681500000.0
2006-07-26 15:40:00,1.6585,1.6593,1.6585,1.6593,681500000.0
2006-07-26 15:45:00,1.6592,1.6596,1.659,1.6595,681500000.0
2006-07-26 15:50:00,1.6596,1.6596,1.6587,1.6592,681500000.0
2006-07-26 15:55:00,1.6593,1.66,1.6593,1.66,681500000.0
2006-07-26 16:00:00,1.6599,1.6603,1.6593,1.6593,681500000.0
2006-07-26 16:05:00,1.6595,1.6603,1.6593,1.6603,681500000.0
2006-07-26 16:10:00,1.6604,1.6608,1.66,1.6602,681500000.0
2006-07-26 16:15:00,1.6605,1.6617,1.6605,1.661,681500000.0
2006-07-26 16:20:00,1.6609,1.6613,1.6607,1.661,681500000.0
2006-07-26 16:25:00,1.6609,1.6615,1.6609,1.6614,681500000.0
2006-07-26 16:30:00,1.6615,1.6617,1.6613,1.6614,681500000.0
2006-07-26 16:35:00,1.6616,1.6617,1.6612,1.6613,681500000.0
2006-07-26 16:40:00,1.6612,1.6615,1.6605,1.6605,681500000.0
2006-07-26 16:45:00,1.6604,1.6605,1.6594,1.6597,681500000.0
2006-07-26 16:50:00,1.6599,1.66,1.6593,1.6598,681500000.0
2006-07-26 16:55:00,1.6597,1.661,1.6596,1.661,681500000.0
2006-07-26 17:00:00,1.6609,1.661,1.6604,1.6607,408900000.0
2006-07-26 17:05:00,1.6608,1.661,1.6605,1.6609,545200000.0
2006-07-26 17:10:00,1.6611,1.6612,1.6609,1.6611,408900000.0
2006-07-26 17:15:00,1.661,1.6611,1.6603,1.6604,681500000.0
2006-07-26 17:20:00,1.6603,1.6613,1.6599,1.6612,681500000.0
2006-07-26 17:25:00,1.6614,1.6619,1.6609,1.6619,681500000.0
2006-07-26 17:30:00,1.662,1.6621,1.6612,1.6613,681500000.0
2006-07-26 17:35:00,1.6614,1.6615,1.6604,1.6607,681500000.0
2006-07-26 17:40:00,1.6606,1.661,1.6606,1.6609,681500000.0
2006-07-26 17:45:00,1.661,1.6612,1.6607,1.6612,681500000.0
2006-07-26 17:50:00,1.6611,1.6619,1.661,1.6618,681500000.0
2006-07-26 17:55:00,1.6619,1.6625,1.6618,1.6623,681500000.0
2006-07-26 18:00:00,1.6622,1.6631,1.6622,1.6628,681500000.0
2006-07-26 18:05:00,1.6627,1.6629,1.6621,1.6621,681500000.0
2006-07-26 18:10:00,1.662,1.6621,1.6615,1.6616,681500000.0
2006-07-26 18:15:00,1.6617,1.6622,1.6616,1.6621,681500000.0
2006-07-26 18:20:00,1.6622,1.6624,1.6619,1.6622,681500000.0
2006-07-26 18:25:00,1.6625,1.6628,1.6619,1.6625,681500000.0
2006-07-26 18:30:00,1.6626,1.6626,1.6619,1.662,681500000.0
2006-07-26 18:35:00,1.6621,1.6629,1.6617,1.6627,681500000.0
2006-07-26 18:40:00,1.6628,1.6642,1.6628,1.6636,681500000.0
2006-07-26 18:45:00,1.6635,1.6639,1.6635,1.6638,681500000.0
2006-07-26 18:50:00,1.6639,1.664,1.6633,1.6639,545200000.0
2006-07-26 18:55:00,1.664,1.6641,1.6638,1.6641,681500000.0
2006-07-26 19:00:00,1.6642,1.6647,1.664,1.6645,681500000.0
2006-07-26 19:05:00,1.6646,1.6646,1.6638,1.6639,681500000.0
2006-07-26 19:10:00,1.664,1.6648,1.6639,1.6647,681500000.0
2006-07-26 19:15:00,1.6648,1.6648,1.6641,1.6642,681500000.0
2006-07-26 19:20:00,1.6643,1.6643,1.6637,1.6638,681500000.0
2006-07-26 19:25:00,1.6639,1.6641,1.6637,1.6637,681500000.0
2006-07-26 19:30:00,1.6638,1.6643,1.6636,1.664,681500000.0
2006-07-26 19:35:00,1.6639,1.6646,1.6638,1.6646,681500000.0
2006-07-26 19:40:00,1.6647,1.6652,1.6645,1.665,681500000.0
2006-07-26 19:45:00,1.6648,1.665,1.6646,1.6648,545200000.0
2006-07-26 19:50:00,1.6647,1.665,1.6645,1.6649,681500000.0
2006-07-26 19:55:00,1.6648,1.6656,1.6648,1.6654,681500000.0
2006-07-26 20:00:00,1.6653,1.6662,1.6649,1.6649,681500000.0
2006-07-26 20:05:00,1.665,1.6662,1.665,1.6662,681500000.0
2006-07-26 20:10:00,1.6661,1.6661,1.6656,1.666,681500000.0
2006-07-26 20:15:00,1.6659,1.6661,1.6656,1.6661,681500000.0
2006-07-26 20:20:00,1.6668,1.6681,1.6668,1.668,681500000.0
2006-07-26 20:25:00,1.6681,1.6685,1.6674,1.6675,681500000.0
2006-07-26 20:30:00,1.6674,1.6685,1.6674,1.6676,681500000.0
2006-07-26 20:35:00,1.6677,1.6681,1.6666,1.6668,681500000.0
2006-07-26 20:40:00,1.6672,1.6673,1.6668,1.6668,681500000.0
2006-07-26 20:45:00,1.6669,1.6673,1.6668,1.6669,681500000.0
2006-07-26 20:50:00,1.667,1.6671,1.6665,1.6665,681500000.0
2006-07-26 20:55:00,1.6663,1.6668,1.6662,1.6664,681500000.0
2006-07-26 21:00:00,1.6665,1.6672,1.6665,1.667,681500000.0
2006-07-26 21:05:00,1.6671,1.6671,1.666,1.6661,681500000.0
2006-07-26 21:10:00,1.6662,1.6666,1.6659,1.6664,681500000.0
2006-07-26 21:15:00,1.6663,1.6668,1.6663,1.6668,681500000.0
2006-07-26 21:20:00,1.6669,1.667,1.6665,1.6668,681500000.0
2006-07-26 21:25:00,1.6667,1.667,1.6666,1.6667,545200000.0
2006-07-26 21:30:00,1.6668,1.6674,1.6667,1.6674,681500000.0
2006-07-26 21:35:00,1.6673,1.6673,1.667,1.6672,681500000.0
2006-07-26 21:40:00,1.6671,1.6672,1.6668,1.667,681500000.0
2006-07-26 21:45:00,1.6669,1.6673,1.6666,1.6673,681500000.0
2006-07-26 21:50:00,1.6672,1.6676,1.667,1.667,681500000.0
2006-07-26 21:55:00,1.6671,1.6675,1.6671,1.6672,681500000.0
2006-07-26 22:00:00,1.6671,1.6678,1.6669,1.6672,681500000.0
2006-07-26 22:05:00,1.6674,1.6679,1.6672,1.6679,681500000.0
2006-07-26 22:10:00,1.6678,1.6679,1.6673,1.6673,681500000.0
2006-07-26 22:15:00,1.6672,1.6675,1.667,1.6675,681500000.0
2006-07-26 22:20:00,1.6674,1.6682,1.6674,1.6681,681500000.0
2006-07-26 22:25:00,1.6679,1.6682,1.6679,1.668,681500000.0
2006-07-26 22:30:00,1.6677,1.6679,1.6672,1.6675,681500000.0
2006-07-26 22:35:00,1.6676,1.6679,1.6673,1.6678,545200000.0
2006-07-26 22:40:00,1.6677,1.6679,1.6672,1.6672,681500000.0
2006-07-26 22:45:00,1.6673,1.6681,1.6671,1.668,681500000.0
2006-07-26 22:50:00,1.6682,1.6683,1.6679,1.6679,681500000.0
2006-07-26 22:55:00,1.668,1.6686,1.668,1.6685,681500000.0
2006-07-26 23:00:00,1.6686,1.6703,1.6686,1.6699,681500000.0
2006-07-26 23:05:00,1.67,1.67,1.669,1.6692,681500000.0
2006-07-26 23:10:00,1.6693,1.6693,1.6685,1.6685,681500000.0
2006-07-26 23:15:00,1.6682,1.6688,1.6678,1.6686,681500000.0
2006-07-26 23:20:00,1.6685,1.6693,1.6684,1.6688,681500000.0
2006-07-26 23:25:00,1.6689,1.6693,1.6686,1.6691,681500000.0
2006-07-26 23:30:00,1.669,1.6695,1.6685,1.6693,681500000.0
2006-07-26 23:35:00,1.6695,1.67,1.6692,1.6699,681500000.0
2006-07-26 23:40:00,1.67,1.67,1.6691,1.6695,681500000.0
2006-07-26 23:45:00,1.6693,1.6697,1.6689,1.6696,681500000.0
2006-07-26 23:50:00,1.6695,1.6713,1.6695,1.6712,681500000.0
2006-07-26 23:55:00,1.6711,1.6711,1.6702,1.6703,681500000.0
2006-07-27 00:00:00,1.6702,1.6708,1.6702,1.6703,545200000.0
2006-07-27 00:05:00,1.6699,1.6703,1.6695,1.6696,681500000.0
2006-07-27 00:10:00,1.6694,1.6699,1.6694,1.6697,681500000.0
2006-07-27 00:15:00,1.6698,1.67,1.6694,1.6695,681500000.0
2006-07-27 00:20:00,1.6696,1.6702,1.6695,1.6701,681500000.0
2006-07-27 00:25:00,1.6703,1.6704,1.6701,1.6702,681500000.0
2006-07-27 00:30:00,1.6701,1.6704,1.67,1.67,681500000.0
2006-07-27 00:35:00,1.6699,1.6701,1.6694,1.6701,681500000.0
2006-07-27 00:40:00,1.6703,1.6707,1.67,1.6707,681500000.0
2006-07-27 00:45:00,1.6706,1.6706,1.6699,1.67,681500000.0
2006-07-27 00:50:00,1.6699,1.6704,1.6699,1.6702,681500000.0
2006-07-27 00:55:00,1.6704,1.6705,1.67,1.6705,681500000.0
2006-07-27 01:00:00,1.6707,1.6709,1.6705,1.6707,681500000.0
2006-07-27 01:05:00,1.6708,1.6708,1.6701,1.6702,681500000.0
2006-07-27 01:10:00,1.6701,1.6704,1.6701,1.6703,681500000.0
2006-07-27 01:15:00,1.6702,1.6704,1.67,1.6702,681500000.0
2006-07-27 01:20:00,1.6701,1.6707,1.6701,1.6705,681500000.0
2006-07-27 01:25:00,1.6706,1.6707,1.6702,1.6705,681500000.0
2006-07-27 01:30:00,1.6706,1.6711,1.6705,1.6709,681500000.0
2006-07-27 01:35:00,1.6707,1.6708,1.6705,1.6705,681500000.0
2006-07-27 01:40:00,1.6706,1.6712,1.6705,1.6709,681500000.0
2006-07-27 01:45:00,1.6708,1.671,1.6704,1.6705,681500000.0
2006-07-27 01:50:00,1.6706,1.6711,1.6704,1.6711,681500000.0
2006-07-27 01:55:00,1.6712,1.6712,1.6704,1.6706,681500000.0
2006-07-27 02:00:00,1.6705,1.6706,1.6698,1.6699,681500000.0
2006-07-27 02:05:00,1.67,1.6701,1.6696,1.6697,408900000.0
2006-07-27 02:10:00,1.6696,1.6701,1.6695,1.6695,681500000.0
2006-07-27 02:15:00,1.6696,1.6703,1.6696,1.6702,681500000.0
2006-07-27 02:20:00,1.6701,1.6704,1.67,1.6704,681500000.0
2006-07-27 02:25:00,1.6703,1.6707,1.6702,1.6705,681500000.0
2006-07-27 02:30:00,1.6706,1.671,1.6695,1.6697,681500000.0
2006-07-27 02:35:00,1.6696,1.67,1.6693,1.6693,681500000.0
2006-07-27 02:40:00,1.6698,1.6699,1.6696,1.6697,681500000.0
2006-07-27 02:45:00,1.6698,1.6702,1.6695,1.6701,681500000.0
2006-07-27 02:50:00,1.6702,1.6705,1.67,1.6701,681500000.0
2006-07-27 02:55:00,1.6702,1.6702,1.6697,1.6697,681500000.0
2006-07-27 03:00:00,1.6698,1.6698,1.6693,1.6694,681500000.0
2006-07-27 03:05:00,1.6695,1.6698,1.6693,1.6697,681500000.0
2006-07-27 03:10:00,1.6698,1.67,1.6694,1.6698,681500000.0
2006-07-27 03:15:00,1.6696,1.6698,1.6693,1.6696,681500000.0
2006-07-27 03:20:00,1.6697,1.67,1.6694,1.6695,681500000.0
2006-07-27 03:25:00,1.6694,1.6694,1.6693,1.6693,681500000.0
2006-07-27 03:30:00,1.6694,1.6698,1.6693,1.6698,681500000.0
2006-07-27 03:35:00,1.6696,1.67,1.6694,1.6699,681500000.0
2006-07-27 03:40:00,1.6698,1.6699,1.6696,1.6698,681500000.0
2006-07-27 03:45:00,1.67,1.6704,1.6698,1.6702,681500000.0
2006-07-27 03:50:00,1.6704,1.6704,1.6695,1.6696,681500000.0
2006-07-27 03:55:00,1.6697,1.6699,1.6695,1.6695,681500000.0
2006-07-27 04:00:00,1.6697,1.6699,1.6694,1.6697,681500000.0
2006-07-27 04:05:00,1.6696,1.6696,1.6691,1.6693,681500000.0
2006-07-27 04:10:00,1.6694,1.6696,1.6691,1.6693,681500000.0
2006-07-27 04:15:00,1.6692,1.6697,1.6692,1.6694,681500000.0
2006-07-27 04:20:00,1.6696,1.6697,1.6693,1.6697,681500000.0
2006-07-27 04:25:00,1.6698,1.6699,1.6695,1.6696,681500000.0
2006-07-27 04:30:00,1.6697,1.6699,1.6691,1.6697,681500000.0
2006-07-27 04:35:00,1.6698,1.6701,1.6696,1.6697,681500000.0
2006-07-27 04:40:00,1.67,1.67,1.6695,1.6698,681500000.0
2006-07-27 04:45:00,1.6697,1.6699,1.6696,1.6696,681500000.0
2006-07-27 04:50:00,1.6693,1.6697,1.6693,1.6697,681500000.0
2006-07-27 04:55:00,1.6696,1.6698,1.6693,1.6696,681500000.0
2006-07-27 05:00:00,1.6698,1.6703,1.6698,1.6701,681500000.0
2006-07-27 05:05:00,1.6702,1.6705,1.6701,1.6702,681500000.0
2006-07-27 05:10:00,1.6701,1.6706,1.6701,1.6703,681500000.0
2006-07-27 05:15:00,1.6702,1.6707,1.6702,1.6702,681500000.0
2006-07-27 05:20:00,1.6703,1.6704,1.6701,1.6701,681500000.0
2006-07-27 05:25:00,1.6702,1.6703,1.6698,1.6701,545200000.0
2006-07-27 05:30:00,1.67,1.6704,1.6699,1.6703,545200000.0
2006-07-27 05:35:00,1.6702,1.6703,1.6698,1.6699,681500000.0
2006-07-27 05:40:00,1.6701,1.6701,1.6699,1.67,681500000.0
2006-07-27 05:45:00,1.6699,1.6702,1.6694,1.6696,545200000.0
2006-07-27 05:50:00,1.6695,1.6698,1.6693,1.6697,681500000.0
2006-07-27 05:55:00,1.6698,1.6698,1.6694,1.6695,545200000.0
2006-07-27 06:00:00,1.6698,1.6701,1.6698,1.6698,681500000.0
2006-07-27 06:05:00,1.6701,1.6706,1.6697,1.6706,681500000.0
2006-07-27 06:10:00,1.6705,1.6712,1.6705,1.6706,681500000.0
2006-07-27 06:15:00,1.6707,1.6708,1.6701,1.6701,681500000.0
2006-07-27 06:20:00,1.6703,1.6718,1.6703,1.6714,681500000.0
2006-07-27 06:25:00,1.6713,1.6719,1.6711,1.6712,681500000.0
2006-07-27 06:30:00,1.6711,1.6713,1.6707,1.6709,681500000.0
2006-07-27 06:35:00,1.6708,1.6716,1.6706,1.6715,681500000.0
2006-07-27 06:40:00,1.6716,1.6716,1.671,1.6712,681500000.0
2006-07-27 06:45:00,1.6713,1.6721,1.671,1.6721,681500000.0
2006-07-27 06:50:00,1.672,1.6732,1.6716,1.6728,681500000.0
2006-07-27 06:55:00,1.6727,1.6732,1.6723,1.6724,681500000.0
2006-07-27 07:00:00,1.6723,1.6724,1.672,1.6722,681500000.0
2006-07-27 07:05:00,1.6724,1.6731,1.6723,1.6727,681500000.0
2006-07-27 07:10:00,1.6726,1.6726,1.672,1.6726,681500000.0
2006-07-27 07:15:00,1.6727,1.6729,1.6725,1.6729,545200000.0
2006-07-27 07:20:00,1.6731,1.6732,1.6726,1.6726,681500000.0
2006-07-27 07:25:00,1.6725,1.6726,1.672,1.6721,545200000.0
2006-07-27 07:30:00,1.6722,1.6731,1.6722,1.6729,681500000.0
2006-07-27 07:35:00,1.6728,1.6731,1.6725,1.6727,545200000.0
2006-07-27 07:40:00,1.6726,1.6734,1.6726,1.6729,681500000.0
2006-07-27 07:45:00,1.6728,1.6728,1.6722,1.6723,681500000.0
2006-07-27 07:50:00,1.6722,1.6723,1.6718,1.672,681500000.0
2006-07-27 07:55:00,1.6719,1.6723,1.6718,1.672,681500000.0
2006-07-27 08:00:00,1.6719,1.6723,1.6714,1.6718,681500000.0
2006-07-27 08:05:00,1.6721,1.6724,1.6718,1.6719,681500000.0
2006-07-27 08:10:00,1.6718,1.6724,1.6717,1.6717,681500000.0
2006-07-27 08:15:00,1.6719,1.6719,1.6714,1.6716,681500000.0
2006-07-27 08:20:00,1.6717,1.6717,1.6711,1.6713,681500000.0
2006-07-27 08:25:00,1.6714,1.6714,1.6704,1.6704,681500000.0
2006-07-27 08:30:00,1.6705,1.6705,1.67,1.6703,545200000.0
2006-07-27 08:35:00,1.6702,1.6705,1.6701,1.6701,681500000.0
2006-07-27 08:40:00,1.67,1.6701,1.6698,1.67,681500000.0
2006-07-27 08:45:00,1.6699,1.67,1.6692,1.6696,681500000.0
2006-07-27 08:50:00,1.6694,1.6698,1.669,1.6691,681500000.0
2006-07-27 08:55:00,1.6692,1.6696,1.6691,1.6696,681500000.0
2006-07-27 09:00:00,1.6697,1.6698,1.6693,1.6696,681500000.0
2006-07-27 09:05:00,1.6699,1.6702,1.6697,1.6698,681500000.0
2006-07-27 09:10:00,1.67,1.6711,1.67,1.6702,681500000.0
2006-07-27 09:15:00,1.6703,1.6704,1.6701,1.6703,681500000.0
2006-07-27 09:20:00,1.6702,1.6702,1.6692,1.6695,545200000.0
2006-07-27 09:25:00,1.6696,1.6697,1.6687,1.669,681500000.0
2006-07-27 09:30:00,1.6691,1.6693,1.6688,1.6689,545200000.0
2006-07-27 09:35:00,1.669,1.6694,1.6685,1.6694,681500000.0
2006-07-27 09:40:00,1.6695,1.67,1.6695,1.6697,545200000.0
2006-07-27 09:45:00,1.6696,1.6701,1.6691,1.6691,681500000.0
2006-07-27 09:50:00,1.6692,1.6694,1.6682,1.6688,681500000.0
2006-07-27 09:55:00,1.6685,1.6687,1.6683,1.6684,681500000.0
2006-07-27 10:00:00,1.6681,1.6685,1.6671,1.6671,681500000.0
2006-07-27 10:05:00,1.6672,1.6676,1.6671,1.6673,681500000.0
2006-07-27 10:10:00,1.6675,1.6675,1.667,1.6672,681500000.0
2006-07-27 10:15:00,1.6671,1.6673,1.6669,1.6671,681500000.0
2006-07-27 10:20:00,1.6672,1.6675,1.6669,1.6671,681500000.0
2006-07-27 10:25:00,1.6672,1.6673,1.667,1.667,681500000.0
2006-07-27 10:30:00,1.6669,1.6676,1.6667,1.6674,681500000.0
2006-07-27 10:35:00,1.6673,1.6675,1.6665,1.6668,681500000.0
2006-07-27 10:40:00,1.667,1.6672,1.6667,1.6667,681500000.0
2006-07-27 10:45:00,1.6668,1.667,1.6662,1.6663,681500000.0
2006-07-27 10:50:00,1.6661,1.6664,1.6659,1.6662,681500000.0
2006-07-27 10:55:00,1.6661,1.6663,1.666,1.666,681500000.0
2006-07-27 11:00:00,1.6659,1.667,1.6659,1.6665,681500000.0
2006-07-27 11:05:00,1.6666,1.6668,1.6662,1.6664,681500000.0
2006-07-27 11:10:00,1.6665,1.6665,1.6657,1.6659,681500000.0
2006-07-27 11:15:00,1.6662,1.6663,1.6652,1.6662,681500000.0
2006-07-27 11:20:00,1.6665,1.667,1.6661,1.6668,681500000.0
2006-07-27 11:25:00,1.6669,1.6669,1.6655,1.6657,681500000.0
2006-07-27 11:30:00,1.6656,1.6659,1.6652,1.6653,681500000.0
2006-07-27 11:35:00,1.6652,1.6659,1.6652,1.6658,681500000.0
2006-07-27 11:40:00,1.6657,1.6665,1.6657,1.6664,681500000.0
2006-07-27 11:45:00,1.6663,1.6664,1.6657,1.6657,681500000.0
2006-07-27 11:50:00,1.6656,1.666,1.6652,1.6655,681500000.0
2006-07-27 11:55:00,1.6654,1.6658,1.6651,1.6657,681500000.0
2006-07-27 12:00:00,1.6656,1.6662,1.6656,1.6658,681500000.0
2006-07-27 12:05:00,1.6657,1.6661,1.6657,1.6661,681500000.0
2006-07-27 12:10:00,1.666,1.6665,1.666,1.6664,681500000.0
2006-07-27 12:15:00,1.6666,1.667,1.6664,1.6665,681500000.0
2006-07-27 12:20:00,1.6666,1.6674,1.6663,1.6674,681500000.0
2006-07-27 12:25:00,1.6678,1.6678,1.6672,1.6672,681500000.0
2006-07-27 12:30:00,1.6674,1.6675,1.6668,1.6672,681500000.0
2006-07-27 12:35:00,1.6673,1.6673,1.6665,1.6665,681500000.0
2006-07-27 12:40:00,1.6667,1.667,1.6664,1.6669,681500000.0
2006-07-27 12:45:00,1.667,1.6673,1.6666,1.6671,681500000.0
2006-07-27 12:50:00,1.6669,1.667,1.6667,1.6667,681500000.0
2006-07-27 12:55:00,1.6665,1.6673,1.666,1.6673,681500000.0
2006-07-27 13:00:00,1.6671,1.6673,1.6662,1.6668,681500000.0
2006-07-27 13:05:00,1.6667,1.6668,1.6658,1.6658,681500000.0
2006-07-27 13:10:00,1.6657,1.6661,1.6656,1.6659,681500000.0
2006-07-27 13:15:00,1.6661,1.6667,1.6659,1.6665,681500000.0
2006-07-27 13:20:00,1.6664,1.6665,1.6661,1.6663,681500000.0
2006-07-27 13:25:00,1.6661,1.6667,1.6656,1.6656,681500000.0
2006-07-27 13:30:00,1.6655,1.6663,1.6655,1.6662,681500000.0
2006-07-27 13:35:00,1.6663,1.6667,1.6661,1.6667,681500000.0
2006-07-27 13:40:00,1.6669,1.6671,1.6665,1.6669,681500000.0
2006-07-27 13:45:00,1.667,1.667,1.6667,1.6668,681500000.0
2006-07-27 13:50:00,1.6667,1.6671,1.6665,1.6671,681500000.0
2006-07-27 13:55:00,1.6672,1.6672,1.6658,1.6663,681500000.0
2006-07-27 14:00:00,1.6666,1.6668,1.6665,1.6666,681500000.0
2006-07-27 14:05:00,1.6667,1.6667,1.6658,1.666,681500000.0
2006-07-27 14:10:00,1.6661,1.6667,1.6661,1.6663,681500000.0
2006-07-27 14:15:00,1.6664,1.6668,1.6662,1.6668,681500000.0
2006-07-27 14:20:00,1.667,1.6673,1.6665,1.667,681500000.0
2006-07-27 14:25:00,1.6669,1.667,1.6667,1.6669,681500000.0
2006-07-27 14:30:00,1.667,1.6672,1.6659,1.666,681500000.0
2006-07-27 14:35:00,1.6661,1.6662,1.6654,1.6659,681500000.0
2006-07-27 14:40:00,1.666,1.6668,1.6656,1.6666,681500000.0
2006-07-27 14:45:00,1.6665,1.6668,1.6663,1.6664,681500000.0
2006-07-27 14:50:00,1.6665,1.667,1.6664,1.667,681500000.0
2006-07-27 14:55:00,1.6669,1.6678,1.6668,1.6673,681500000.0
2006-07-27 15:00:00,1.6674,1.6679,1.667,1.6671,681500000.0
2006-07-27 15:05:00,1.6672,1.6673,1.6653,1.6653,681500000.0
2006-07-27 15:10:00,1.6654,1.6661,1.6654,1.666,681500000.0
2006-07-27 15:15:00,1.6659,1.6666,1.6657,1.6663,681500000.0
2006-07-27 15:20:00,1.6662,1.6664,1.666,1.6661,681500000.0
2006-07-27 15:25:00,1.666,1.6666,1.6658,1.6666,681500000.0
2006-07-27 15:30:00,1.6667,1.667,1.6665,1.6666,681500000.0
2006-07-27 15:35:00,1.6665,1.6668,1.6665,1.6666,681500000.0
2006-07-27 15:40:00,1.6667,1.6667,1.6657,1.6658,681500000.0
2006-07-27 15:45:00,1.6657,1.6661,1.6656,1.6656,681500000.0
2006-07-27 15:50:00,1.6655,1.6658,1.6648,1.6648,681500000.0
2006-07-27 15:55:00,1.6649,1.6659,1.6648,1.6648,681500000.0
2006-07-27 16:00:00,1.6649,1.6665,1.6649,1.666,545200000.0
2006-07-27 16:05:00,1.6659,1.6666,1.6643,1.6662,681500000.0
2006-07-27 16:10:00,1.6661,1.667,1.666,1.6661,681500000.0
2006-07-27 16:15:00,1.6664,1.6672,1.6659,1.6665,681500000.0
2006-07-27 16:20:00,1.6664,1.6673,1.6664,1.6666,681500000.0
2006-07-27 16:25:00,1.6669,1.6669,1.6664,1.6666,681500000.0
2006-07-27 16:30:00,1.6667,1.6667,1.6663,1.6664,681500000.0
2006-07-27 16:35:00,1.6661,1.6668,1.6661,1.6664,681500000.0
2006-07-27 16:40:00,1.6665,1.6667,1.6659,1.6661,545200000.0
2006-07-27 16:45:00,1.666,1.6662,1.6658,1.6661,681500000.0
2006-07-27 16:50:00,1.666,1.6665,1.6659,1.666,681500000.0
2006-07-27 16:55:00,1.6658,1.6662,1.6646,1.6646,681500000.0
2006-07-27 17:00:00,1.6647,1.6655,1.6647,1.6649,681500000.0
2006-07-27 17:05:00,1.6651,1.6654,1.6641,1.6649,681500000.0
2006-07-27 17:10:00,1.6651,1.6659,1.665,1.6652,681500000.0
2006-07-27 17:15:00,1.6654,1.6656,1.6653,1.6656,681500000.0
2006-07-27 17:20:00,1.6657,1.6657,1.6642,1.6647,681500000.0
2006-07-27 17:25:00,1.6648,1.6653,1.6645,1.6653,681500000.0
2006-07-27 17:30:00,1.6654,1.6658,1.6649,1.665,681500000.0
2006-07-27 17:35:00,1.6653,1.666,1.665,1.6659,681500000.0
2006-07-27 17:40:00,1.666,1.6662,1.6658,1.6659,681500000.0
2006-07-27 17:45:00,1.666,1.666,1.6657,1.6658,681500000.0
2006-07-27 17:50:00,1.6659,1.6665,1.6654,1.6658,681500000.0
2006-07-27 17:55:00,1.6659,1.666,1.6653,1.6656,545200000.0
2006-07-27 18:00:00,1.6658,1.6678,1.6657,1.6675,681500000.0
2006-07-27 18:05:00,1.6676,1.6676,1.667,1.6673,681500000.0
2006-07-27 18:10:00,1.6672,1.6678,1.6672,1.6677,681500000.0
2006-07-27 18:15:00,1.668,1.6684,1.6678,1.6684,681500000.0
2006-07-27 18:20:00,1.6688,1.669,1.6681,1.6681,681500000.0
2006-07-27 18:25:00,1.6683,1.6685,1.6679,1.6683,681500000.0
2006-07-27 18:30:00,1.6684,1.6684,1.6679,1.6679,681500000.0
2006-07-27 18:35:00,1.6678,1.668,1.6669,1.6669,681500000.0
2006-07-27 18:40:00,1.667,1.6672,1.6665,1.6669,681500000.0
2006-07-27 18:45:00,1.6668,1.6671,1.6665,1.6665,681500000.0
2006-07-27 18:50:00,1.6664,1.6668,1.6661,1.6661,681500000.0
2006-07-27 18:55:00,1.6662,1.6667,1.6659,1.6665,681500000.0
2006-07-27 19:00:00,1.6667,1.6668,1.666,1.6667,681500000.0
2006-07-27 19:05:00,1.6668,1.6668,1.666,1.6663,681500000.0
2006-07-27 19:10:00,1.6662,1.6671,1.6662,1.6669,681500000.0
2006-07-27 19:15:00,1.667,1.6673,1.6669,1.6672,681500000.0
2006-07-27 19:20:00,1.6673,1.6673,1.6665,1.6665,681500000.0
2006-07-27 19:25:00,1.6666,1.6669,1.6664,1.6669,681500000.0
2006-07-27 19:30:00,1.6668,1.667,1.6666,1.6667,681500000.0
2006-07-27 19:35:00,1.6665,1.6672,1.6665,1.667,681500000.0
2006-07-27 19:40:00,1.6669,1.6672,1.6666,1.6668,681500000.0
2006-07-27 19:45:00,1.6667,1.6671,1.6667,1.6668,681500000.0
2006-07-27 19:50:00,1.6667,1.6673,1.6667,1.6668,681500000.0
2006-07-27 19:55:00,1.6669,1.667,1.6655,1.6655,681500000.0
2006-07-27 20:00:00,1.6657,1.6663,1.6657,1.666,681500000.0
2006-07-27 20:05:00,1.6659,1.6664,1.6659,1.6661,681500000.0
2006-07-27 20:10:00,1.6659,1.666,1.6649,1.6649,681500000.0
2006-07-27 20:15:00,1.6646,1.6648,1.6641,1.6646,545200000.0
2006-07-27 20:20:00,1.6644,1.665,1.6642,1.6647,681500000.0
2006-07-27 20:25:00,1.6651,1.6672,1.6651,1.6661,681500000.0
2006-07-27 20:30:00,1.6663,1.6663,1.6654,1.6654,545200000.0
2006-07-27 20:35:00,1.6655,1.6662,1.6655,1.6662,681500000.0
2006-07-27 20:40:00,1.6663,1.6663,1.6657,1.6657,681500000.0
2006-07-27 20:45:00,1.6656,1.6656,1.6648,1.6651,681500000.0
2006-07-27 20:50:00,1.6649,1.6652,1.6646,1.6648,681500000.0
2006-07-27 20:55:00,1.6649,1.6651,1.6642,1.6644,681500000.0
2006-07-27 21:00:00,1.6645,1.6648,1.6644,1.6645,681500000.0
2006-07-27 21:05:00,1.6644,1.6647,1.6641,1.6644,681500000.0
2006-07-27 21:10:00,1.6646,1.665,1.6645,1.6645,681500000.0
2006-07-27 21:15:00,1.6646,1.6649,1.6642,1.6646,681500000.0
2006-07-27 21:20:00,1.6649,1.665,1.6646,1.6649,681500000.0
2006-07-27 21:25:00,1.665,1.6654,1.6647,1.6651,681500000.0
2006-07-27 21:30:00,1.6652,1.666,1.6652,1.6658,681500000.0
2006-07-27 21:35:00,1.6663,1.6663,1.6656,1.6658,681500000.0
2006-07-27 21:40:00,1.6659,1.6659,1.6655,1.6656,681500000.0
2006-07-27 21:45:00,1.6658,1.666,1.6656,1.6657,681500000.0
2006-07-27 21:50:00,1.6658,1.6658,1.6654,1.6654,681500000.0
2006-07-27 21:55:00,1.6655,1.6658,1.6652,1.6655,681500000.0
2006-07-27 22:00:00,1.6659,1.6661,1.6652,1.666,681500000.0
2006-07-27 22:05:00,1.6659,1.6661,1.6651,1.6654,681500000.0
2006-07-27 22:10:00,1.6656,1.666,1.6655,1.6658,681500000.0
2006-07-27 22:15:00,1.6659,1.6659,1.6653,1.6654,681500000.0
2006-07-27 22:20:00,1.6653,1.6656,1.6646,1.6646,681500000.0
2006-07-27 22:25:00,1.6645,1.6647,1.6643,1.6645,681500000.0
2006-07-27 22:30:00,1.6646,1.6646,1.664,1.6642,681500000.0
2006-07-27 22:35:00,1.6643,1.6643,1.6641,1.6642,545200000.0
2006-07-27 22:40:00,1.6641,1.6643,1.664,1.664,681500000.0
2006-07-27 22:45:00,1.6636,1.6649,1.6636,1.6645,681500000.0
2006-07-27 22:50:00,1.6644,1.6649,1.6642,1.6645,545200000.0
2006-07-27 22:55:00,1.6641,1.6643,1.6635,1.6637,681500000.0
2006-07-27 23:00:00,1.6638,1.664,1.6635,1.6638,681500000.0
2006-07-27 23:05:00,1.6639,1.6641,1.6637,1.6639,681500000.0
2006-07-27 23:10:00,1.664,1.6642,1.6636,1.6639,681500000.0
2006-07-27 23:15:00,1.6638,1.664,1.6636,1.664,681500000.0
2006-07-27 23:20:00,1.6643,1.6644,1.6638,1.6639,681500000.0
2006-07-27 23:25:00,1.6638,1.6645,1.6638,1.6642,681500000.0
2006-07-27 23:30:00,1.6641,1.6646,1.6641,1.6645,681500000.0
2006-07-27 23:35:00,1.6644,1.6648,1.6642,1.6648,545200000.0
2006-07-27 23:40:00,1.6646,1.665,1.6643,1.6644,681500000.0
2006-07-27 23:45:00,1.6645,1.6647,1.6642,1.6642,681500000.0
2006-07-27 23:50:00,1.6644,1.6646,1.6643,1.6644,681500000.0
2006-07-27 23:55:00,1.6643,1.6648,1.6643,1.6648,681500000.0
2006-07-28 00:00:00,1.6649,1.665,1.6644,1.6646,681500000.0
2006-07-28 00:05:00,1.6647,1.6647,1.6644,1.6646,681500000.0
2006-07-28 00:10:00,1.6645,1.6649,1.6644,1.6644,681500000.0
2006-07-28 00:15:00,1.6643,1.6647,1.6642,1.6644,545200000.0
2006-07-28 00:20:00,1.6643,1.6645,1.6641,1.6642,681500000.0
2006-07-28 00:25:00,1.6641,1.665,1.6641,1.665,681500000.0
2006-07-28 00:30:00,1.6649,1.6651,1.6648,1.6649,681500000.0
2006-07-28 00:35:00,1.6647,1.6651,1.6644,1.6649,681500000.0
2006-07-28 00:40:00,1.6648,1.6648,1.6637,1.6639,681500000.0
2006-07-28 00:45:00,1.6637,1.6641,1.6636,1.6638,681500000.0
2006-07-28 00:50:00,1.6639,1.6639,1.6631,1.6633,681500000.0
2006-07-28 00:55:00,1.6634,1.6636,1.6632,1.6635,681500000.0
2006-07-28 01:00:00,1.6634,1.6634,1.663,1.6633,681500000.0
2006-07-28 01:05:00,1.6632,1.6638,1.6632,1.6638,681500000.0
2006-07-28 01:10:00,1.6637,1.6637,1.6632,1.6635,681500000.0
2006-07-28 01:15:00,1.6638,1.6638,1.6631,1.6631,681500000.0
2006-07-28 01:20:00,1.6633,1.6635,1.6631,1.6635,681500000.0
2006-07-28 01:25:00,1.6636,1.6642,1.6635,1.6637,681500000.0
2006-07-28 01:30:00,1.6638,1.6639,1.663,1.6631,681500000.0
2006-07-28 01:35:00,1.663,1.6634,1.6626,1.6627,681500000.0
2006-07-28 01:40:00,1.6629,1.6632,1.6628,1.663,681500000.0
2006-07-28 01:45:00,1.6629,1.6631,1.6624,1.6625,681500000.0
2006-07-28 01:50:00,1.6628,1.6629,1.6622,1.6625,681500000.0
2006-07-28 01:55:00,1.6624,1.6629,1.6621,1.6629,681500000.0
2006-07-28 02:00:00,1.6628,1.6634,1.6627,1.6632,681500000.0
2006-07-28 02:05:00,1.6633,1.6635,1.6632,1.6633,681500000.0
2006-07-28 02:10:00,1.6634,1.6637,1.6634,1.6635,681500000.0
2006-07-28 02:15:00,1.6636,1.6641,1.6635,1.6638,681500000.0
2006-07-28 02:20:00,1.6637,1.6638,1.6635,1.6637,681500000.0
2006-07-28 02:25:00,1.6636,1.6639,1.6634,1.6639,681500000.0
2006-07-28 02:30:00,1.6638,1.6644,1.6637,1.664,681500000.0
2006-07-28 02:35:00,1.6641,1.6641,1.6639,1.664,681500000.0
2006-07-28 02:40:00,1.6641,1.6646,1.664,1.6646,681500000.0
2006-07-28 02:45:00,1.6645,1.6645,1.6641,1.6641,681500000.0
2006-07-28 02:50:00,1.664,1.664,1.6638,1.6639,681500000.0
2006-07-28 02:55:00,1.664,1.6641,1.6636,1.6637,681500000.0
2006-07-28 03:00:00,1.6638,1.6641,1.6637,1.664,681500000.0
2006-07-28 03:05:00,1.6639,1.6643,1.6638,1.6643,681500000.0
2006-07-28 03:10:00,1.6644,1.6646,1.6639,1.6641,681500000.0
2006-07-28 03:15:00,1.6642,1.6642,1.6637,1.6638,681500000.0
2006-07-28 03:20:00,1.6639,1.664,1.6633,1.6635,681500000.0
2006-07-28 03:25:00,1.6636,1.6652,1.6635,1.6651,681500000.0
2006-07-28 03:30:00,1.665,1.6652,1.6647,1.6649,681500000.0
2006-07-28 03:35:00,1.665,1.665,1.6644,1.6644,681500000.0
2006-07-28 03:40:00,1.6645,1.6647,1.6642,1.6644,681500000.0
2006-07-28 03:45:00,1.6645,1.6646,1.6642,1.6645,681500000.0
2006-07-28 03:55:00,1.664,1.664,1.6637,1.6637,272600000.0
2006-07-28 04:00:00,1.6636,1.6642,1.6635,1.6638,681500000.0
2006-07-28 04:05:00,1.6639,1.6639,1.6637,1.6638,681500000.0
2006-07-28 04:10:00,1.6636,1.6639,1.6634,1.6634,681500000.0
2006-07-28 04:15:00,1.6636,1.6636,1.6632,1.6632,681500000.0
2006-07-28 04:20:00,1.6631,1.6634,1.6629,1.6633,681500000.0
2006-07-28 04:25:00,1.6634,1.6639,1.6632,1.6637,681500000.0
2006-07-28 04:30:00,1.6635,1.6639,1.6633,1.6635,681500000.0
2006-07-28 04:35:00,1.6634,1.6636,1.6632,1.6635,681500000.0
2006-07-28 04:40:00,1.6634,1.6638,1.6634,1.6635,681500000.0
2006-07-28 04:45:00,1.6634,1.6639,1.6634,1.6636,681500000.0
2006-07-28 04:50:00,1.6637,1.6637,1.6635,1.6637,681500000.0
2006-07-28 04:55:00,1.6639,1.6641,1.6635,1.6635,681500000.0
2006-07-28 05:00:00,1.6637,1.6639,1.6633,1.6635,681500000.0
2006-07-28 05:05:00,1.6634,1.6635,1.6629,1.6632,681500000.0
2006-07-28 05:10:00,1.6631,1.6635,1.6631,1.6632,681500000.0
2006-07-28 05:15:00,1.6631,1.6634,1.6631,1.6634,545200000.0
2006-07-28 05:20:00,1.6633,1.6635,1.663,1.663,681500000.0
2006-07-28 05:25:00,1.6629,1.6637,1.6628,1.6636,681500000.0
2006-07-28 05:30:00,1.6637,1.6646,1.6636,1.6645,681500000.0
2006-07-28 05:35:00,1.6644,1.6648,1.6642,1.6646,681500000.0
2006-07-28 05:40:00,1.6649,1.6649,1.6642,1.6645,681500000.0
2006-07-28 05:45:00,1.6649,1.6649,1.6637,1.6641,681500000.0
2006-07-28 05:50:00,1.6643,1.6643,1.6637,1.664,545200000.0
2006-07-28 05:55:00,1.6639,1.6642,1.6638,1.6638,681500000.0
2006-07-28 06:00:00,1.6639,1.6641,1.6637,1.6638,681500000.0
2006-07-28 06:05:00,1.664,1.6642,1.6639,1.664,681500000.0
2006-07-28 06:10:00,1.6641,1.6641,1.6638,1.664,545200000.0
2006-07-28 06:15:00,1.6641,1.6643,1.664,1.6642,545200000.0
2006-07-28 06:20:00,1.6641,1.6641,1.6637,1.664,681500000.0
2006-07-28 06:25:00,1.6645,1.6646,1.664,1.6642,681500000.0
2006-07-28 06:30:00,1.6641,1.6647,1.6641,1.6643,681500000.0
2006-07-28 06:35:00,1.6644,1.6644,1.6641,1.6644,681500000.0
2006-07-28 06:40:00,1.6646,1.6647,1.6642,1.6642,545200000.0
2006-07-28 06:45:00,1.6646,1.6647,1.6638,1.6638,681500000.0
2006-07-28 06:50:00,1.6636,1.6637,1.6633,1.6634,681500000.0
2006-07-28 06:55:00,1.6638,1.6638,1.6632,1.6636,681500000.0
2006-07-28 07:00:00,1.6637,1.6638,1.663,1.6631,681500000.0
2006-07-28 07:05:00,1.6633,1.6637,1.6632,1.6636,681500000.0
2006-07-28 07:10:00,1.6635,1.6636,1.6627,1.6629,681500000.0
2006-07-28 07:15:00,1.6631,1.6634,1.6631,1.6631,681500000.0
2006-07-28 07:20:00,1.6632,1.6635,1.6627,1.6628,545200000.0
2006-07-28 07:25:00,1.6629,1.6635,1.6624,1.6627,681500000.0
2006-07-28 07:30:00,1.6626,1.6629,1.6625,1.6625,681500000.0
2006-07-28 07:35:00,1.6627,1.6637,1.6625,1.6635,681500000.0
2006-07-28 07:40:00,1.6636,1.6638,1.6633,1.6636,681500000.0
2006-07-28 07:45:00,1.6639,1.6641,1.6635,1.6639,681500000.0
2006-07-28 07:50:00,1.6643,1.6644,1.6636,1.664,681500000.0
2006-07-28 07:55:00,1.6639,1.6647,1.6637,1.6645,545200000.0
2006-07-28 08:00:00,1.6646,1.6646,1.6642,1.6645,681500000.0
2006-07-28 08:05:00,1.6644,1.6644,1.6634,1.6635,681500000.0
2006-07-28 08:10:00,1.6636,1.664,1.6635,1.6637,681500000.0
2006-07-28 08:15:00,1.6638,1.6643,1.6638,1.6642,681500000.0
2006-07-28 08:20:00,1.6643,1.6644,1.6638,1.664,681500000.0
2006-07-28 08:25:00,1.6639,1.6639,1.6628,1.663,681500000.0
2006-07-28 08:30:00,1.6634,1.6639,1.6633,1.6636,681500000.0
2006-07-28 08:35:00,1.6635,1.6646,1.6635,1.6643,545200000.0
2006-07-28 08:40:00,1.6645,1.665,1.6642,1.6649,681500000.0
2006-07-28 08:45:00,1.665,1.6653,1.6648,1.665,545200000.0
2006-07-28 08:50:00,1.6649,1.6652,1.6647,1.6651,681500000.0
2006-07-28 08:55:00,1.6653,1.6653,1.6642,1.6642,681500000.0
2006-07-28 09:00:00,1.6641,1.6645,1.664,1.6641,681500000.0
2006-07-28 09:05:00,1.6642,1.6648,1.664,1.6648,681500000.0
2006-07-28 09:10:00,1.6649,1.6649,1.6642,1.6644,681500000.0
2006-07-28 09:15:00,1.6643,1.6647,1.6643,1.6647,681500000.0
2006-07-28 09:20:00,1.665,1.6652,1.6645,1.6649,681500000.0
2006-07-28 09:25:00,1.6648,1.6656,1.6648,1.6655,681500000.0
2006-07-28 09:30:00,1.6656,1.6658,1.6653,1.6658,681500000.0
2006-07-28 09:35:00,1.6657,1.6663,1.6657,1.6661,681500000.0
2006-07-28 09:40:00,1.6665,1.6665,1.6661,1.6662,681500000.0
2006-07-28 09:45:00,1.6663,1.6665,1.6662,1.6664,681500000.0
2006-07-28 09:50:00,1.6666,1.6666,1.6661,1.6663,681500000.0
2006-07-28 09:55:00,1.6664,1.6665,1.666,1.6662,681500000.0
2006-07-28 10:00:00,1.6661,1.6665,1.6657,1.6658,681500000.0
2006-07-28 10:05:00,1.6657,1.6661,1.6655,1.666,681500000.0
2006-07-28 10:10:00,1.6659,1.6666,1.6656,1.6664,681500000.0
2006-07-28 10:15:00,1.6667,1.6669,1.6663,1.6667,545200000.0
2006-07-28 10:20:00,1.6665,1.6669,1.6661,1.6662,681500000.0
2006-07-28 10:25:00,1.6664,1.6672,1.6664,1.667,681500000.0
2006-07-28 10:30:00,1.6668,1.6668,1.6654,1.6657,545200000.0
2006-07-28 10:35:00,1.6658,1.6665,1.6658,1.6664,681500000.0
2006-07-28 10:40:00,1.6663,1.6667,1.6661,1.6664,681500000.0
2006-07-28 10:45:00,1.6665,1.6669,1.6661,1.6668,681500000.0
2006-07-28 10:50:00,1.6667,1.6668,1.6663,1.6667,681500000.0
2006-07-28 10:55:00,1.6666,1.6667,1.6658,1.6661,681500000.0
2006-07-28 11:00:00,1.6665,1.6669,1.6664,1.6665,681500000.0
2006-07-28 11:05:00,1.6668,1.6669,1.6663,1.6667,681500000.0
2006-07-28 11:10:00,1.6666,1.6668,1.6658,1.6658,681500000.0
2006-07-28 11:15:00,1.6659,1.6662,1.6655,1.6659,681500000.0
2006-07-28 11:20:00,1.6658,1.6662,1.6654,1.6654,681500000.0
2006-07-28 11:25:00,1.6653,1.6661,1.6652,1.6656,681500000.0
2006-07-28 11:30:00,1.6655,1.6655,1.6643,1.6644,681500000.0
2006-07-28 11:35:00,1.6645,1.6648,1.6642,1.6647,681500000.0
2006-07-28 11:40:00,1.6648,1.6652,1.6645,1.6645,681500000.0
2006-07-28 11:45:00,1.6649,1.6655,1.6646,1.6655,681500000.0
2006-07-28 11:50:00,1.6654,1.6661,1.6652,1.6659,681500000.0
2006-07-28 11:55:00,1.6663,1.6666,1.6657,1.6662,681500000.0
2006-07-28 12:00:00,1.6661,1.6661,1.6652,1.6659,681500000.0
2006-07-28 12:05:00,1.6658,1.666,1.6652,1.6658,681500000.0
2006-07-28 12:10:00,1.6657,1.6662,1.6656,1.6661,681500000.0
2006-07-28 12:15:00,1.666,1.6674,1.6657,1.6667,681500000.0
2006-07-28 12:20:00,1.6668,1.6671,1.6664,1.667,681500000.0
2006-07-28 12:25:00,1.6669,1.6669,1.6665,1.6665,681500000.0
2006-07-28 12:30:00,1.6664,1.6669,1.6662,1.6668,681500000.0
2006-07-28 12:35:00,1.6665,1.667,1.6662,1.6662,681500000.0
2006-07-28 12:40:00,1.6661,1.6665,1.666,1.6663,681500000.0
2006-07-28 12:45:00,1.6664,1.6666,1.6661,1.6663,681500000.0
2006-07-28 12:50:00,1.6664,1.6667,1.6662,1.6663,681500000.0
2006-07-28 12:55:00,1.6662,1.6665,1.6649,1.6652,681500000.0
2006-07-28 13:00:00,1.6651,1.6668,1.6648,1.6666,681500000.0
2006-07-28 13:05:00,1.6671,1.6682,1.6657,1.6657,681500000.0
2006-07-28 13:10:00,1.666,1.666,1.6654,1.6656,681500000.0
2006-07-28 13:15:00,1.6658,1.6661,1.6657,1.6658,681500000.0
2006-07-28 13:20:00,1.6657,1.666,1.6655,1.6658,681500000.0
2006-07-28 13:25:00,1.6657,1.6664,1.6657,1.6663,545200000.0
2006-07-28 13:30:00,1.6662,1.6664,1.6648,1.6649,681500000.0
2006-07-28 13:35:00,1.665,1.6652,1.6645,1.665,681500000.0
2006-07-28 13:40:00,1.6651,1.6653,1.6649,1.6652,681500000.0
2006-07-28 13:45:00,1.6651,1.666,1.6649,1.666,681500000.0
2006-07-28 13:50:00,1.6659,1.6659,1.6655,1.6658,681500000.0
2006-07-28 13:55:00,1.6661,1.6661,1.6656,1.6658,681500000.0
2006-07-28 14:00:00,1.6657,1.666,1.6653,1.6653,681500000.0
2006-07-28 14:05:00,1.6652,1.6655,1.6645,1.6649,681500000.0
2006-07-28 14:10:00,1.665,1.6654,1.6645,1.6646,681500000.0
2006-07-28 14:15:00,1.6647,1.6647,1.6639,1.6642,681500000.0
2006-07-28 14:20:00,1.6641,1.6642,1.6636,1.6642,681500000.0
2006-07-28 14:25:00,1.6644,1.6644,1.6636,1.664,681500000.0
2006-07-28 14:30:00,1.6641,1.667,1.6637,1.6659,681500000.0
2006-07-28 14:35:00,1.6657,1.666,1.6648,1.6649,681500000.0
2006-07-28 14:40:00,1.6654,1.6658,1.6649,1.6653,681500000.0
2006-07-28 14:45:00,1.6655,1.6655,1.6648,1.6653,681500000.0
2006-07-28 14:50:00,1.6652,1.6659,1.6646,1.6652,681500000.0
2006-07-28 14:55:00,1.6655,1.6657,1.6644,1.6653,681500000.0
2006-07-28 15:00:00,1.6652,1.6654,1.6645,1.6648,681500000.0
2006-07-28 15:05:00,1.6649,1.6664,1.6649,1.6661,681500000.0
2006-07-28 15:10:00,1.666,1.666,1.6651,1.6653,681500000.0
2006-07-28 15:15:00,1.6654,1.6662,1.6648,1.6648,681500000.0
2006-07-28 15:20:00,1.6651,1.6652,1.6645,1.6647,681500000.0
2006-07-28 15:25:00,1.665,1.6662,1.6649,1.6654,681500000.0
2006-07-28 15:30:00,1.6653,1.6655,1.6645,1.6648,681500000.0
2006-07-28 15:35:00,1.6647,1.6649,1.6644,1.6648,681500000.0
2006-07-28 15:40:00,1.6649,1.665,1.6642,1.6643,681500000.0
2006-07-28 15:45:00,1.6645,1.6647,1.6635,1.664,681500000.0
2006-07-28 15:50:00,1.6639,1.6651,1.6639,1.665,681500000.0
2006-07-28 15:55:00,1.6651,1.666,1.6648,1.6651,681500000.0
2006-07-28 16:00:00,1.665,1.6651,1.6638,1.6638,681500000.0
2006-07-28 16:05:00,1.6643,1.6643,1.6632,1.6638,681500000.0
2006-07-28 16:10:00,1.6637,1.6643,1.6635,1.6641,681500000.0
2006-07-28 16:15:00,1.6642,1.6645,1.6638,1.664,681500000.0
2006-07-28 16:20:00,1.6643,1.6653,1.6641,1.6649,681500000.0
2006-07-28 16:25:00,1.6648,1.6652,1.6643,1.6643,681500000.0
2006-07-28 16:30:00,1.6645,1.6649,1.6644,1.6645,681500000.0
2006-07-28 16:35:00,1.6647,1.6649,1.6645,1.6645,681500000.0
2006-07-28 16:40:00,1.6648,1.6648,1.6636,1.6644,681500000.0
2006-07-28 16:45:00,1.6643,1.6646,1.6633,1.6641,681500000.0
2006-07-28 16:50:00,1.664,1.665,1.664,1.665,681500000.0
2006-07-28 16:55:00,1.6654,1.6654,1.6637,1.6641,681500000.0
2006-07-28 17:00:00,1.6645,1.6649,1.6644,1.6647,681500000.0
2006-07-28 17:05:00,1.6648,1.6651,1.6643,1.6647,681500000.0
2006-07-28 17:10:00,1.6649,1.6654,1.6642,1.6643,681500000.0
2006-07-28 17:15:00,1.6648,1.6651,1.6643,1.6643,681500000.0
2006-07-28 17:20:00,1.6645,1.6645,1.664,1.6642,681500000.0
2006-07-28 17:25:00,1.6641,1.6643,1.6635,1.6638,681500000.0
2006-07-28 17:30:00,1.6637,1.6652,1.6637,1.6645,681500000.0
2006-07-28 17:35:00,1.6644,1.6653,1.6642,1.665,681500000.0
2006-07-28 17:40:00,1.6649,1.6649,1.6635,1.6635,681500000.0
2006-07-28 17:45:00,1.6636,1.6637,1.6632,1.6634,545200000.0
2006-07-28 17:50:00,1.6636,1.6637,1.663,1.6631,681500000.0
2006-07-28 17:55:00,1.6633,1.6639,1.663,1.663,681500000.0
2006-07-28 18:00:00,1.6631,1.6638,1.663,1.6636,681500000.0
2006-07-28 18:05:00,1.6635,1.6635,1.6628,1.6631,681500000.0
2006-07-28 18:10:00,1.6632,1.6634,1.6627,1.6634,681500000.0
2006-07-28 18:15:00,1.6633,1.6634,1.6625,1.6625,681500000.0
2006-07-28 18:20:00,1.6626,1.663,1.6623,1.6625,681500000.0
2006-07-28 18:25:00,1.6624,1.663,1.6622,1.6622,545200000.0
2006-07-28 18:30:00,1.6623,1.6624,1.6617,1.6622,681500000.0
2006-07-28 18:35:00,1.6621,1.6623,1.6619,1.662,681500000.0
2006-07-28 18:40:00,1.6621,1.6623,1.6618,1.6622,681500000.0
2006-07-28 18:45:00,1.6623,1.6624,1.6618,1.6623,681500000.0
2006-07-28 18:50:00,1.6624,1.6628,1.662,1.6627,681500000.0
2006-07-28 18:55:00,1.6626,1.6627,1.6623,1.6623,681500000.0
2006-07-28 19:00:00,1.6627,1.6627,1.662,1.662,681500000.0
2006-07-28 19:05:00,1.6623,1.6629,1.6621,1.6628,681500000.0
2006-07-28 19:10:00,1.6626,1.6628,1.6624,1.6624,681500000.0
2006-07-28 19:15:00,1.6626,1.6626,1.6622,1.6625,545200000.0
2006-07-28 19:20:00,1.6624,1.6629,1.6624,1.6626,681500000.0
2006-07-28 19:25:00,1.6625,1.6627,1.6622,1.6622,681500000.0
2006-07-28 19:30:00,1.6624,1.6625,1.662,1.6625,681500000.0
2006-07-28 19:35:00,1.6627,1.6627,1.6622,1.6625,681500000.0
2006-07-28 19:40:00,1.6623,1.6628,1.6623,1.6627,681500000.0
2006-07-28 19:45:00,1.6625,1.6629,1.6625,1.6629,545200000.0
2006-07-28 19:50:00,1.6628,1.663,1.6625,1.6629,681500000.0
2006-07-28 19:55:00,1.6628,1.6631,1.6627,1.6628,681500000.0
2006-07-28 20:00:00,1.6631,1.6635,1.663,1.6631,681500000.0
2006-07-28 20:05:00,1.663,1.6631,1.6628,1.663,681500000.0
2006-07-28 20:10:00,1.6629,1.663,1.6625,1.663,681500000.0
2006-07-28 20:15:00,1.6631,1.6634,1.6629,1.6631,681500000.0
2006-07-28 20:20:00,1.663,1.6632,1.6627,1.6627,681500000.0
2006-07-28 20:25:00,1.6628,1.6629,1.6623,1.6623,681500000.0
2006-07-28 20:30:00,1.6626,1.6626,1.6615,1.6615,545200000.0
2006-07-28 20:35:00,1.6618,1.6623,1.6616,1.6621,681500000.0
2006-07-28 20:40:00,1.6622,1.6622,1.6618,1.6621,681500000.0
2006-07-28 20:45:00,1.662,1.6621,1.6615,1.6615,681500000.0
2006-07-28 20:50:00,1.6616,1.6617,1.6612,1.6615,681500000.0
2006-07-28 20:55:00,1.6617,1.6617,1.661,1.6613,681500000.0
2006-07-28 21:00:00,1.6614,1.6616,1.661,1.6612,681500000.0
2006-07-28 21:05:00,1.6611,1.6616,1.661,1.6615,681500000.0
2006-07-28 21:10:00,1.6614,1.6616,1.6613,1.6613,681500000.0
2006-07-28 21:15:00,1.6614,1.6616,1.6613,1.6614,681500000.0
2006-07-28 21:20:00,1.6617,1.6617,1.661,1.6614,681500000.0
2006-07-28 21:25:00,1.6615,1.6615,1.6612,1.6614,545200000.0
2006-07-28 21:30:00,1.6616,1.6616,1.6609,1.6609,681500000.0
2006-07-28 21:35:00,1.6607,1.6611,1.6607,1.6608,681500000.0
2006-07-28 21:40:00,1.661,1.661,1.6605,1.6606,681500000.0
2006-07-28 21:45:00,1.6608,1.6608,1.6605,1.6606,681500000.0
2006-07-28 21:50:00,1.6609,1.6612,1.6607,1.6612,681500000.0
2006-07-28 21:55:00,1.6611,1.6617,1.6611,1.6614,681500000.0
2006-07-28 22:00:00,1.6615,1.6616,1.6613,1.6615,681500000.0
2006-07-28 22:05:00,1.6614,1.6621,1.6614,1.662,681500000.0
2006-07-28 22:10:00,1.6621,1.6623,1.6621,1.6621,545200000.0
2006-07-28 22:15:00,1.6622,1.6625,1.6621,1.6622,681500000.0
2006-07-28 22:20:00,1.6623,1.6631,1.6621,1.663,681500000.0
2006-07-28 22:25:00,1.6629,1.6629,1.6624,1.6629,681500000.0
2006-07-28 22:30:00,1.6628,1.6628,1.6621,1.6623,681500000.0
2006-07-28 22:35:00,1.6622,1.663,1.6622,1.6627,545200000.0
2006-07-28 22:40:00,1.6626,1.663,1.6625,1.6627,681500000.0
2006-07-28 22:45:00,1.6628,1.6628,1.6622,1.6624,681500000.0
2006-07-28 22:50:00,1.6623,1.6628,1.6621,1.6623,681500000.0
2006-07-28 22:55:00,1.6624,1.6627,1.662,1.6621,681500000.0
2006-07-31 00:00:00,1.6618,1.6641,1.6618,1.6636,681500000.0
2006-07-31 00:05:00,1.6635,1.6639,1.6635,1.6635,545200000.0
2006-07-31 00:10:00,1.6636,1.6637,1.6633,1.6637,681500000.0
2006-07-31 00:15:00,1.6636,1.6637,1.6633,1.6635,681500000.0
2006-07-31 00:20:00,1.6636,1.6638,1.6633,1.6636,681500000.0
2006-07-31 00:25:00,1.6638,1.6639,1.6635,1.6636,681500000.0
2006-07-31 00:30:00,1.6634,1.6638,1.6634,1.6638,681500000.0
2006-07-31 00:35:00,1.6637,1.664,1.6635,1.6636,681500000.0
2006-07-31 00:40:00,1.6637,1.6639,1.6636,1.6636,681500000.0
2006-07-31 00:45:00,1.6639,1.6647,1.6637,1.6647,681500000.0
2006-07-31 00:50:00,1.6646,1.6647,1.664,1.664,681500000.0
2006-07-31 00:55:00,1.6641,1.6647,1.6641,1.6644,681500000.0
2006-07-31 01:00:00,1.6647,1.6651,1.6647,1.6648,545200000.0
2006-07-31 01:05:00,1.6649,1.6651,1.6648,1.6649,681500000.0
2006-07-31 01:10:00,1.665,1.6652,1.6649,1.665,545200000.0
2006-07-31 01:15:00,1.6651,1.6652,1.6649,1.6651,681500000.0
2006-07-31 01:20:00,1.665,1.6661,1.665,1.6656,681500000.0
2006-07-31 01:25:00,1.6655,1.6663,1.6655,1.6663,681500000.0
2006-07-31 01:30:00,1.6662,1.6669,1.6658,1.6668,681500000.0
2006-07-31 01:35:00,1.6669,1.667,1.6666,1.6668,681500000.0
2006-07-31 01:40:00,1.667,1.6672,1.6665,1.6667,681500000.0
2006-07-31 01:45:00,1.6668,1.6668,1.6664,1.6667,681500000.0
2006-07-31 01:50:00,1.6668,1.6671,1.6667,1.6669,681500000.0
2006-07-31 01:55:00,1.667,1.6672,1.6667,1.667,681500000.0
2006-07-31 02:00:00,1.6672,1.6672,1.6668,1.6669,681500000.0
2006-07-31 02:05:00,1.6668,1.6669,1.6665,1.6667,681500000.0
2006-07-31 02:10:00,1.6668,1.6669,1.6666,1.6667,681500000.0
2006-07-31 02:15:00,1.6668,1.667,1.6667,1.6669,545200000.0
2006-07-31 02:20:00,1.667,1.6671,1.6665,1.6668,681500000.0
2006-07-31 02:25:00,1.6667,1.6671,1.6665,1.6669,681500000.0
2006-07-31 02:30:00,1.6668,1.6668,1.6661,1.6661,681500000.0
2006-07-31 02:35:00,1.666,1.6663,1.6658,1.6658,681500000.0
2006-07-31 02:40:00,1.6657,1.6661,1.6657,1.6658,681500000.0
2006-07-31 02:45:00,1.6659,1.666,1.6656,1.6656,681500000.0
2006-07-31 02:50:00,1.6655,1.6659,1.6654,1.6655,681500000.0
2006-07-31 02:55:00,1.6654,1.6656,1.6649,1.6651,681500000.0
2006-07-31 03:00:00,1.6652,1.6657,1.665,1.6657,681500000.0
2006-07-31 03:05:00,1.6656,1.6657,1.6653,1.6653,681500000.0
2006-07-31 03:10:00,1.6652,1.6652,1.6647,1.6648,681500000.0
2006-07-31 03:15:00,1.6649,1.665,1.6646,1.6648,545200000.0
2006-07-31 03:20:00,1.6647,1.6647,1.6642,1.6642,545200000.0
2006-07-31 03:25:00,1.6641,1.6649,1.6641,1.6649,681500000.0
2006-07-31 03:30:00,1.6648,1.6649,1.6643,1.6644,681500000.0
2006-07-31 03:35:00,1.6645,1.6649,1.6645,1.6647,681500000.0
2006-07-31 03:40:00,1.6645,1.6649,1.6645,1.6649,545200000.0
2006-07-31 03:45:00,1.6647,1.6652,1.6647,1.6649,681500000.0
2006-07-31 03:50:00,1.665,1.6651,1.6648,1.665,681500000.0
2006-07-31 03:55:00,1.6649,1.6654,1.6649,1.6651,545200000.0
2006-07-31 04:00:00,1.6652,1.6659,1.6652,1.6657,681500000.0
2006-07-31 04:05:00,1.6655,1.6657,1.6653,1.6654,681500000.0
2006-07-31 04:10:00,1.6653,1.6658,1.6653,1.6658,681500000.0
2006-07-31 04:15:00,1.6657,1.6659,1.6655,1.6656,545200000.0
2006-07-31 04:20:00,1.6655,1.6656,1.6652,1.6653,681500000.0
2006-07-31 04:25:00,1.6652,1.6654,1.6649,1.665,681500000.0
2006-07-31 04:30:00,1.6651,1.6652,1.6649,1.665,681500000.0
2006-07-31 04:35:00,1.6649,1.665,1.6647,1.6648,681500000.0
2006-07-31 04:40:00,1.665,1.6651,1.6648,1.665,681500000.0
2006-07-31 04:45:00,1.6651,1.6654,1.665,1.6651,681500000.0
2006-07-31 04:50:00,1.6652,1.6654,1.6651,1.6651,545200000.0
2006-07-31 04:55:00,1.6652,1.6653,1.6651,1.6653,681500000.0
2006-07-31 05:00:00,1.6655,1.6656,1.6653,1.6656,545200000.0
2006-07-31 05:05:00,1.6655,1.6655,1.6649,1.6653,681500000.0
2006-07-31 05:10:00,1.6654,1.6654,1.6649,1.6649,681500000.0
2006-07-31 05:15:00,1.665,1.6652,1.6649,1.6649,681500000.0
2006-07-31 05:20:00,1.6653,1.6656,1.6651,1.6654,681500000.0
2006-07-31 05:25:00,1.6655,1.6656,1.6654,1.6655,681500000.0
2006-07-31 05:30:00,1.6657,1.6657,1.6651,1.6656,681500000.0
2006-07-31 05:35:00,1.6655,1.6655,1.6651,1.6652,681500000.0
2006-07-31 05:40:00,1.6651,1.6653,1.665,1.6653,681500000.0
2006-07-31 05:45:00,1.6654,1.6655,1.6651,1.6655,681500000.0
2006-07-31 05:50:00,1.6654,1.6658,1.6652,1.6652,681500000.0
2006-07-31 05:55:00,1.6651,1.6651,1.6646,1.6646,545200000.0
2006-07-31 06:00:00,1.6647,1.6648,1.6644,1.6646,681500000.0
2006-07-31 06:05:00,1.6647,1.6654,1.6646,1.6652,681500000.0
2006-07-31 06:10:00,1.6651,1.6652,1.6645,1.665,681500000.0
2006-07-31 06:15:00,1.6649,1.6653,1.6649,1.6652,681500000.0
2006-07-31 06:20:00,1.6653,1.6655,1.6651,1.6652,681500000.0
2006-07-31 06:25:00,1.6653,1.6653,1.665,1.6652,681500000.0
2006-07-31 06:30:00,1.665,1.6656,1.6649,1.6656,681500000.0
2006-07-31 06:35:00,1.6654,1.6654,1.665,1.665,545200000.0
2006-07-31 06:40:00,1.6649,1.665,1.6646,1.6649,681500000.0
2006-07-31 06:45:00,1.665,1.665,1.6647,1.6647,681500000.0
2006-07-31 06:50:00,1.6648,1.665,1.6646,1.6646,681500000.0
2006-07-31 06:55:00,1.6648,1.6649,1.6644,1.6645,681500000.0
2006-07-31 07:00:00,1.6648,1.6649,1.6645,1.6647,681500000.0
2006-07-31 07:05:00,1.6648,1.6649,1.6647,1.6649,545200000.0
2006-07-31 07:10:00,1.665,1.665,1.6643,1.6649,681500000.0
2006-07-31 07:15:00,1.6648,1.6652,1.6647,1.6649,545200000.0
2006-07-31 07:20:00,1.6648,1.6656,1.6648,1.6654,681500000.0
2006-07-31 07:25:00,1.6659,1.6661,1.6657,1.666,681500000.0
2006-07-31 07:30:00,1.6661,1.6661,1.6656,1.6656,681500000.0
2006-07-31 07:35:00,1.6655,1.6656,1.6648,1.6649,681500000.0
2006-07-31 07:40:00,1.665,1.6656,1.6644,1.6651,681500000.0
2006-07-31 07:45:00,1.665,1.665,1.6647,1.6647,681500000.0
2006-07-31 07:50:00,1.6649,1.6655,1.6649,1.6653,681500000.0
2006-07-31 07:55:00,1.6654,1.6655,1.6651,1.6655,681500000.0
2006-07-31 08:00:00,1.6653,1.666,1.6652,1.6656,545200000.0
2006-07-31 08:05:00,1.6655,1.6655,1.6642,1.6642,681500000.0
2006-07-31 08:10:00,1.6641,1.6641,1.6632,1.6635,681500000.0
2006-07-31 08:15:00,1.6634,1.6637,1.6626,1.6631,681500000.0
2006-07-31 08:20:00,1.663,1.6633,1.6628,1.6628,681500000.0
2006-07-31 08:25:00,1.663,1.6633,1.6629,1.663,681500000.0
2006-07-31 08:30:00,1.6629,1.6632,1.6625,1.6627,681500000.0
2006-07-31 08:35:00,1.6629,1.6632,1.6628,1.663,681500000.0
2006-07-31 08:40:00,1.6631,1.6639,1.6629,1.6637,681500000.0
2006-07-31 08:45:00,1.6638,1.6641,1.6634,1.6638,681500000.0
2006-07-31 08:50:00,1.6642,1.6647,1.6636,1.6644,681500000.0
2006-07-31 08:55:00,1.6647,1.6651,1.6644,1.6645,681500000.0
2006-07-31 09:00:00,1.6648,1.6649,1.6641,1.6642,681500000.0
2006-07-31 09:05:00,1.6644,1.6647,1.6641,1.6643,681500000.0
2006-07-31 09:10:00,1.6647,1.6647,1.6636,1.6636,681500000.0
2006-07-31 09:15:00,1.6638,1.6642,1.6637,1.6637,681500000.0
2006-07-31 09:20:00,1.6636,1.6638,1.6633,1.6634,681500000.0
2006-07-31 09:25:00,1.6633,1.6637,1.6632,1.6634,681500000.0
2006-07-31 09:30:00,1.6635,1.6636,1.6631,1.6633,681500000.0
2006-07-31 09:35:00,1.6632,1.6633,1.6629,1.6632,681500000.0
2006-07-31 09:40:00,1.6631,1.6632,1.6628,1.663,681500000.0
2006-07-31 09:45:00,1.6629,1.6631,1.6611,1.6615,681500000.0
2006-07-31 09:50:00,1.6614,1.6617,1.6611,1.6617,681500000.0
2006-07-31 09:55:00,1.6619,1.6626,1.6616,1.6625,681500000.0
2006-07-31 10:00:00,1.6628,1.6629,1.6621,1.6621,681500000.0
2006-07-31 10:05:00,1.6626,1.663,1.6625,1.6629,545200000.0
2006-07-31 10:10:00,1.6631,1.6633,1.6628,1.6632,681500000.0
2006-07-31 10:15:00,1.6635,1.6635,1.6631,1.6632,681500000.0
2006-07-31 10:20:00,1.6631,1.6633,1.6629,1.663,681500000.0
2006-07-31 10:25:00,1.6629,1.6634,1.6628,1.6631,681500000.0
2006-07-31 10:30:00,1.6633,1.6635,1.6629,1.6629,681500000.0
2006-07-31 10:35:00,1.6628,1.6628,1.662,1.662,545200000.0
2006-07-31 10:40:00,1.6623,1.6625,1.662,1.6624,681500000.0
2006-07-31 10:45:00,1.6626,1.663,1.6624,1.6629,681500000.0
2006-07-31 10:50:00,1.6628,1.6632,1.6624,1.6627,681500000.0
2006-07-31 10:55:00,1.6625,1.6636,1.6625,1.6634,681500000.0
2006-07-31 11:00:00,1.6633,1.6634,1.6626,1.6629,681500000.0
2006-07-31 11:05:00,1.663,1.6644,1.663,1.6644,681500000.0
2006-07-31 11:10:00,1.6646,1.6646,1.6635,1.6638,681500000.0
2006-07-31 11:15:00,1.6641,1.6641,1.6633,1.6634,681500000.0
2006-07-31 11:20:00,1.6636,1.6637,1.6633,1.6635,681500000.0
2006-07-31 11:25:00,1.6634,1.6641,1.6634,1.664,681500000.0
2006-07-31 11:30:00,1.6642,1.6645,1.664,1.6645,681500000.0
2006-07-31 11:35:00,1.6644,1.6654,1.6644,1.665,681500000.0
2006-07-31 11:40:00,1.6649,1.6654,1.6648,1.6653,681500000.0
2006-07-31 11:45:00,1.6655,1.6655,1.6651,1.6654,681500000.0
2006-07-31 11:50:00,1.6656,1.6667,1.6655,1.6657,681500000.0
2006-07-31 11:55:00,1.6658,1.6661,1.665,1.6655,681500000.0
2006-07-31 12:00:00,1.666,1.666,1.6653,1.6656,408900000.0
2006-07-31 12:05:00,1.6655,1.666,1.6655,1.6657,681500000.0
2006-07-31 12:10:00,1.6658,1.6664,1.6653,1.6658,681500000.0
2006-07-31 12:15:00,1.6657,1.6658,1.6653,1.6657,681500000.0
2006-07-31 12:20:00,1.6658,1.6658,1.6651,1.6653,545200000.0
2006-07-31 12:25:00,1.6654,1.6655,1.6645,1.6649,681500000.0
2006-07-31 12:30:00,1.6648,1.6651,1.6647,1.6649,681500000.0
2006-07-31 12:35:00,1.665,1.6656,1.6649,1.6655,681500000.0
2006-07-31 12:40:00,1.6656,1.666,1.6654,1.6658,681500000.0
2006-07-31 12:45:00,1.6659,1.6659,1.6655,1.6658,681500000.0
2006-07-31 12:50:00,1.6657,1.6657,1.6653,1.6653,681500000.0
2006-07-31 12:55:00,1.6654,1.6656,1.665,1.6654,681500000.0
2006-07-31 13:00:00,1.6655,1.6657,1.6653,1.6655,681500000.0
2006-07-31 13:05:00,1.6656,1.6667,1.6654,1.6664,681500000.0
2006-07-31 13:10:00,1.6663,1.6665,1.6655,1.6655,681500000.0
2006-07-31 13:15:00,1.6657,1.6661,1.6655,1.6655,681500000.0
2006-07-31 13:20:00,1.6656,1.666,1.6656,1.6657,681500000.0
2006-07-31 13:25:00,1.6656,1.6661,1.6654,1.6654,681500000.0
2006-07-31 13:30:00,1.6655,1.6656,1.665,1.6652,681500000.0
2006-07-31 13:35:00,1.6651,1.6663,1.6651,1.6658,681500000.0
2006-07-31 13:40:00,1.6657,1.6662,1.6652,1.6659,681500000.0
2006-07-31 13:45:00,1.6661,1.6661,1.6656,1.6659,681500000.0
2006-07-31 13:50:00,1.6658,1.6663,1.6656,1.6659,681500000.0
2006-07-31 13:55:00,1.6661,1.6662,1.6651,1.6652,681500000.0
2006-07-31 14:00:00,1.6654,1.6657,1.6647,1.6656,681500000.0
2006-07-31 14:05:00,1.6657,1.6664,1.6656,1.6663,681500000.0
2006-07-31 14:10:00,1.6665,1.6673,1.6663,1.6668,681500000.0
2006-07-31 14:15:00,1.6667,1.6685,1.6667,1.6678,681500000.0
2006-07-31 14:20:00,1.6675,1.6679,1.6671,1.6673,681500000.0
2006-07-31 14:25:00,1.6674,1.6705,1.6673,1.6702,681500000.0
2006-07-31 14:30:00,1.6701,1.6702,1.6694,1.6694,681500000.0
2006-07-31 14:35:00,1.6695,1.6702,1.6695,1.67,681500000.0
2006-07-31 14:40:00,1.6701,1.6701,1.6682,1.6682,681500000.0
2006-07-31 14:45:00,1.6684,1.6689,1.668,1.668,681500000.0
2006-07-31 14:50:00,1.6681,1.6681,1.6667,1.6674,681500000.0
2006-07-31 14:55:00,1.6673,1.6685,1.6667,1.6674,681500000.0
2006-07-31 15:00:00,1.6675,1.6682,1.6673,1.6673,681500000.0
2006-07-31 15:05:00,1.6676,1.6681,1.6675,1.6676,681500000.0
2006-07-31 15:10:00,1.6675,1.6685,1.6675,1.6684,681500000.0
2006-07-31 15:15:00,1.6681,1.6693,1.6681,1.6688,681500000.0
2006-07-31 15:20:00,1.6689,1.6692,1.6685,1.6685,681500000.0
2006-07-31 15:25:00,1.6688,1.6692,1.6684,1.6689,681500000.0
2006-07-31 15:30:00,1.6692,1.6692,1.6684,1.6688,681500000.0
2006-07-31 15:35:00,1.6687,1.6693,1.6685,1.6686,681500000.0
2006-07-31 15:40:00,1.669,1.6693,1.6686,1.6686,681500000.0
2006-07-31 15:45:00,1.6687,1.6687,1.6681,1.6681,681500000.0
2006-07-31 15:50:00,1.6682,1.6692,1.6682,1.6686,681500000.0
2006-07-31 15:55:00,1.6685,1.6685,1.6675,1.6676,681500000.0
2006-07-31 16:00:00,1.6675,1.6681,1.667,1.667,681500000.0
2006-07-31 16:05:00,1.6671,1.6677,1.6671,1.6675,681500000.0
2006-07-31 16:10:00,1.6676,1.6678,1.6664,1.6668,681500000.0
2006-07-31 16:15:00,1.6667,1.6667,1.6657,1.6657,681500000.0
2006-07-31 16:20:00,1.6659,1.6663,1.6654,1.6663,681500000.0
2006-07-31 16:25:00,1.6662,1.6663,1.6658,1.666,681500000.0
2006-07-31 16:30:00,1.6661,1.6662,1.6651,1.6653,681500000.0
2006-07-31 16:35:00,1.6652,1.6653,1.6637,1.6642,681500000.0
2006-07-31 16:40:00,1.6641,1.6646,1.6639,1.6642,681500000.0
2006-07-31 16:45:00,1.6641,1.6655,1.6641,1.6648,681500000.0
2006-07-31 16:50:00,1.6649,1.6649,1.6644,1.6645,681500000.0
2006-07-31 16:55:00,1.6646,1.6651,1.6642,1.6646,681500000.0
2006-07-31 17:00:00,1.6647,1.6647,1.6636,1.6636,681500000.0
2006-07-31 17:05:00,1.6635,1.6638,1.663,1.6634,681500000.0
2006-07-31 17:10:00,1.6636,1.6643,1.6631,1.6639,681500000.0
2006-07-31 17:15:00,1.6642,1.6645,1.664,1.6643,681500000.0
2006-07-31 17:20:00,1.6642,1.6643,1.6638,1.6638,681500000.0
2006-07-31 17:25:00,1.6637,1.6646,1.6634,1.6646,545200000.0
2006-07-31 17:30:00,1.6649,1.6649,1.6644,1.6645,681500000.0
2006-07-31 17:35:00,1.6647,1.6647,1.6642,1.6644,681500000.0
2006-07-31 17:40:00,1.6645,1.665,1.6641,1.665,681500000.0
2006-07-31 17:45:00,1.6651,1.6655,1.6646,1.6646,681500000.0
2006-07-31 17:50:00,1.6647,1.6647,1.6638,1.6645,681500000.0
2006-07-31 17:55:00,1.6646,1.6651,1.6645,1.6649,681500000.0
2006-07-31 18:00:00,1.665,1.665,1.6643,1.6646,681500000.0
2006-07-31 18:05:00,1.6645,1.6648,1.6644,1.6645,681500000.0
2006-07-31 18:10:00,1.665,1.6657,1.665,1.6657,681500000.0
2006-07-31 18:15:00,1.6658,1.6658,1.6652,1.6653,681500000.0
2006-07-31 18:20:00,1.6654,1.6656,1.6652,1.6654,681500000.0
2006-07-31 18:25:00,1.6655,1.6656,1.6654,1.6654,545200000.0
2006-07-31 18:30:00,1.6655,1.6656,1.6653,1.6654,681500000.0
2006-07-31 18:35:00,1.6655,1.666,1.6654,1.6657,681500000.0
2006-07-31 18:40:00,1.6659,1.6659,1.6653,1.6657,681500000.0
2006-07-31 18:45:00,1.6658,1.6658,1.6652,1.6652,681500000.0
2006-07-31 18:50:00,1.6651,1.6656,1.6651,1.6655,681500000.0
2006-07-31 18:55:00,1.6656,1.666,1.6656,1.6659,681500000.0
2006-07-31 19:00:00,1.6657,1.6658,1.6651,1.6652,681500000.0
2006-07-31 19:05:00,1.6653,1.6663,1.6653,1.6659,545200000.0
2006-07-31 19:10:00,1.6661,1.6664,1.6659,1.6663,681500000.0
2006-07-31 19:15:00,1.6662,1.6667,1.6662,1.6666,681500000.0
2006-07-31 19:20:00,1.6667,1.667,1.6664,1.6667,681500000.0
2006-07-31 19:25:00,1.6665,1.6668,1.6662,1.6667,681500000.0
2006-07-31 19:30:00,1.6666,1.6672,1.6666,1.6672,681500000.0
2006-07-31 19:35:00,1.6671,1.6677,1.6671,1.6675,681500000.0
2006-07-31 19:40:00,1.6673,1.6674,1.6667,1.6669,681500000.0
2006-07-31 19:45:00,1.6668,1.6672,1.6668,1.667,681500000.0
2006-07-31 19:50:00,1.6669,1.6674,1.6669,1.6674,681500000.0
2006-07-31 19:55:00,1.6675,1.6676,1.6671,1.6675,681500000.0
2006-07-31 20:00:00,1.6676,1.6676,1.6667,1.667,681500000.0
2006-07-31 20:05:00,1.6671,1.6675,1.6667,1.6667,681500000.0
2006-07-31 20:10:00,1.6668,1.667,1.6667,1.6669,545200000.0
2006-07-31 20:15:00,1.6668,1.667,1.6666,1.667,681500000.0
2006-07-31 20:20:00,1.6669,1.6673,1.6668,1.667,545200000.0
2006-07-31 20:25:00,1.6673,1.6677,1.667,1.6677,681500000.0
2006-07-31 20:30:00,1.6676,1.6681,1.6675,1.6681,681500000.0
2006-07-31 20:35:00,1.668,1.6681,1.6671,1.6675,681500000.0
2006-07-31 20:40:00,1.6674,1.6676,1.6671,1.6673,681500000.0
2006-07-31 20:45:00,1.6674,1.6675,1.6671,1.6672,545200000.0
2006-07-31 20:50:00,1.6673,1.6673,1.6663,1.6665,681500000.0
2006-07-31 20:55:00,1.6664,1.6668,1.6662,1.6666,681500000.0
2006-07-31 21:00:00,1.6665,1.6667,1.6663,1.6663,681500000.0
2006-07-31 21:05:00,1.6665,1.6667,1.6662,1.6665,681500000.0
2006-07-31 21:10:00,1.6666,1.6666,1.6663,1.6665,681500000.0
2006-07-31 21:15:00,1.6666,1.6669,1.6661,1.6661,681500000.0
2006-07-31 21:20:00,1.6663,1.6663,1.6659,1.6662,545200000.0
2006-07-31 21:25:00,1.6663,1.6663,1.6657,1.6659,681500000.0
2006-07-31 21:30:00,1.666,1.6664,1.666,1.6661,545200000.0
2006-07-31 21:35:00,1.6663,1.6663,1.666,1.6661,681500000.0
2006-07-31 21:40:00,1.666,1.6662,1.6658,1.6658,681500000.0
2006-07-31 21:45:00,1.6659,1.6661,1.6657,1.6658,681500000.0
2006-07-31 21:50:00,1.6663,1.6667,1.6661,1.6663,545200000.0
2006-07-31 21:55:00,1.6664,1.6665,1.6662,1.6663,545200000.0
2006-07-31 22:00:00,1.6661,1.6665,1.6658,1.6658,681500000.0
2006-07-31 22:05:00,1.666,1.6661,1.6656,1.6658,545200000.0
2006-07-31 22:10:00,1.6659,1.6659,1.6653,1.6653,681500000.0
2006-07-31 22:15:00,1.6652,1.6655,1.6651,1.6651,681500000.0
2006-07-31 22:20:00,1.6654,1.6657,1.6654,1.6655,681500000.0
2006-07-31 22:25:00,1.6654,1.6657,1.6652,1.6655,681500000.0
2006-07-31 22:30:00,1.6654,1.6656,1.6652,1.6652,681500000.0
2006-07-31 22:35:00,1.6653,1.6653,1.6649,1.6652,681500000.0
2006-07-31 22:40:00,1.6651,1.6651,1.6647,1.6648,681500000.0
2006-07-31 22:45:00,1.6649,1.665,1.6648,1.6648,681500000.0
2006-07-31 22:50:00,1.6649,1.6657,1.6648,1.6656,681500000.0
2006-07-31 22:55:00,1.6657,1.6657,1.6649,1.6652,681500000.0
2006-07-31 23:00:00,1.6651,1.6654,1.6648,1.6652,681500000.0
2006-07-31 23:05:00,1.6651,1.6655,1.6649,1.6652,545200000.0
2006-07-31 23:10:00,1.6651,1.6652,1.6649,1.6652,681500000.0
2006-07-31 23:15:00,1.6654,1.6654,1.665,1.6653,681500000.0
2006-07-31 23:20:00,1.6655,1.6657,1.6651,1.6655,545200000.0
2006-07-31 23:25:00,1.6654,1.6666,1.6652,1.6665,681500000.0
2006-07-31 23:30:00,1.6664,1.6666,1.6662,1.6662,681500000.0
2006-07-31 23:35:00,1.6663,1.6663,1.6656,1.6656,681500000.0
2006-07-31 23:40:00,1.6655,1.6662,1.665,1.6661,681500000.0
2006-07-31 23:45:00,1.666,1.6668,1.666,1.6668,681500000.0
2006-07-31 23:50:00,1.6667,1.6676,1.6667,1.6674,545200000.0
2006-07-31 23:55:00,1.6675,1.6677,1.6671,1.6675,681500000.0
2006-08-01 00:00:00,1.6674,1.6675,1.667,1.6672,681500000.0
2006-08-01 00:05:00,1.6673,1.6674,1.667,1.6674,681500000.0
2006-08-01 00:10:00,1.6675,1.6676,1.6673,1.6674,681500000.0
2006-08-01 00:15:00,1.6675,1.6686,1.6674,1.668,681500000.0
2006-08-01 00:20:00,1.6681,1.6682,1.6679,1.6681,681500000.0
2006-08-01 00:25:00,1.668,1.6681,1.6678,1.668,681500000.0
2006-08-01 00:30:00,1.6679,1.6681,1.6677,1.6679,681500000.0
2006-08-01 00:35:00,1.668,1.6681,1.6678,1.6678,545200000.0
2006-08-01 00:40:00,1.6677,1.668,1.6676,1.668,681500000.0
2006-08-01 00:45:00,1.6681,1.6684,1.6679,1.6679,681500000.0
2006-08-01 00:50:00,1.6678,1.6679,1.6674,1.6675,681500000.0
2006-08-01 00:55:00,1.6678,1.6678,1.6672,1.6673,681500000.0
2006-08-01 01:00:00,1.6676,1.6677,1.6672,1.6677,681500000.0
2006-08-01 01:05:00,1.6676,1.668,1.6675,1.6676,681500000.0
2006-08-01 01:10:00,1.6677,1.6679,1.6674,1.6677,681500000.0
2006-08-01 01:15:00,1.6676,1.6681,1.6673,1.6679,681500000.0
2006-08-01 01:20:00,1.668,1.6682,1.6677,1.668,681500000.0
2006-08-01 01:25:00,1.6681,1.6683,1.6679,1.668,681500000.0
2006-08-01 01:30:00,1.6678,1.6683,1.6676,1.6679,681500000.0
2006-08-01 01:35:00,1.6678,1.6683,1.6678,1.668,681500000.0
2006-08-01 01:40:00,1.6681,1.6682,1.6677,1.6682,545200000.0
2006-08-01 01:45:00,1.668,1.6682,1.6678,1.6679,681500000.0
2006-08-01 01:50:00,1.6678,1.6681,1.6672,1.6674,681500000.0
2006-08-01 01:55:00,1.6677,1.6677,1.6673,1.6674,681500000.0
2006-08-01 02:00:00,1.6673,1.6677,1.6672,1.6675,681500000.0
2006-08-01 02:05:00,1.6677,1.6678,1.6677,1.6677,545200000.0
2006-08-01 02:10:00,1.6676,1.6681,1.6674,1.6679,681500000.0
2006-08-01 02:15:00,1.6681,1.6681,1.6676,1.6679,681500000.0
2006-08-01 02:20:00,1.6678,1.6684,1.6676,1.6682,681500000.0
2006-08-01 02:25:00,1.668,1.6681,1.6677,1.6679,681500000.0
2006-08-01 02:30:00,1.6678,1.6682,1.6678,1.6681,681500000.0
2006-08-01 02:35:00,1.6683,1.6685,1.6676,1.6677,681500000.0
2006-08-01 02:40:00,1.6678,1.6678,1.6674,1.6674,681500000.0
2006-08-01 02:45:00,1.6675,1.668,1.6675,1.6678,681500000.0
2006-08-01 02:50:00,1.6681,1.6681,1.6674,1.6674,681500000.0
2006-08-01 02:55:00,1.6672,1.6679,1.667,1.6678,681500000.0
2006-08-01 03:00:00,1.6679,1.6682,1.6675,1.668,681500000.0
2006-08-01 03:05:00,1.6681,1.6683,1.6679,1.6679,681500000.0
2006-08-01 03:10:00,1.6677,1.6686,1.6677,1.6685,681500000.0
2006-08-01 03:15:00,1.6684,1.6686,1.6682,1.6685,681500000.0
2006-08-01 03:20:00,1.6688,1.6696,1.6688,1.669,681500000.0
2006-08-01 03:25:00,1.6691,1.6694,1.669,1.6693,681500000.0
2006-08-01 03:30:00,1.6694,1.6699,1.6685,1.6697,681500000.0
2006-08-01 03:35:00,1.67,1.6704,1.6698,1.6698,681500000.0
2006-08-01 03:40:00,1.6697,1.6697,1.6689,1.6692,681500000.0
2006-08-01 03:45:00,1.6691,1.6691,1.6684,1.6685,681500000.0
2006-08-01 03:50:00,1.6689,1.6692,1.6688,1.669,545200000.0
2006-08-01 03:55:00,1.6688,1.6691,1.6681,1.6681,681500000.0
2006-08-01 04:00:00,1.6685,1.6693,1.6682,1.669,681500000.0
2006-08-01 04:05:00,1.6689,1.6692,1.6688,1.6692,681500000.0
2006-08-01 04:10:00,1.6691,1.6697,1.6691,1.6694,681500000.0
2006-08-01 04:15:00,1.6695,1.6695,1.6691,1.6693,681500000.0
2006-08-01 04:20:00,1.6692,1.6694,1.6692,1.6693,681500000.0
2006-08-01 04:25:00,1.6695,1.6697,1.6693,1.6695,681500000.0
2006-08-01 04:30:00,1.6694,1.6695,1.6691,1.6692,681500000.0
2006-08-01 04:35:00,1.6691,1.6696,1.6691,1.6694,681500000.0
2006-08-01 04:40:00,1.6695,1.6695,1.6689,1.6691,681500000.0
2006-08-01 04:45:00,1.669,1.6692,1.6686,1.6686,681500000.0
2006-08-01 04:50:00,1.6685,1.669,1.6685,1.6688,681500000.0
2006-08-01 04:55:00,1.669,1.6692,1.6688,1.6691,681500000.0
2006-08-01 05:00:00,1.6692,1.6692,1.6687,1.6688,681500000.0
2006-08-01 05:05:00,1.6689,1.669,1.6687,1.6687,408900000.0
2006-08-01 05:10:00,1.6688,1.669,1.6687,1.6687,681500000.0
2006-08-01 05:15:00,1.6689,1.6692,1.6686,1.6689,545200000.0
2006-08-01 05:20:00,1.669,1.669,1.6686,1.6689,681500000.0
2006-08-01 05:25:00,1.669,1.669,1.6686,1.6687,681500000.0
2006-08-01 05:30:00,1.6688,1.6689,1.6682,1.6683,681500000.0
2006-08-01 05:35:00,1.6682,1.6685,1.6681,1.6681,681500000.0
2006-08-01 05:40:00,1.6684,1.6687,1.6679,1.6686,681500000.0
2006-08-01 05:45:00,1.6685,1.6686,1.6681,1.6683,681500000.0
2006-08-01 05:50:00,1.6682,1.6686,1.6682,1.6684,681500000.0
2006-08-01 05:55:00,1.6686,1.6687,1.6682,1.6683,681500000.0
2006-08-01 06:00:00,1.6685,1.6688,1.6685,1.6688,681500000.0
2006-08-01 06:05:00,1.6685,1.6689,1.6684,1.6686,681500000.0
2006-08-01 06:10:00,1.6687,1.6689,1.6686,1.6689,681500000.0
2006-08-01 06:15:00,1.6688,1.6693,1.6688,1.6693,681500000.0
2006-08-01 06:20:00,1.6692,1.6695,1.6691,1.6692,681500000.0
2006-08-01 06:25:00,1.6693,1.6697,1.6693,1.6695,681500000.0
2006-08-01 06:30:00,1.6696,1.67,1.6695,1.6699,408900000.0
2006-08-01 06:35:00,1.6696,1.6698,1.6692,1.6695,545200000.0
2006-08-01 06:40:00,1.6696,1.67,1.6693,1.6696,681500000.0
2006-08-01 06:45:00,1.6697,1.6697,1.6692,1.6692,681500000.0
2006-08-01 06:50:00,1.6691,1.6692,1.6691,1.6691,681500000.0
2006-08-01 06:55:00,1.669,1.6692,1.6686,1.6687,681500000.0
2006-08-01 07:00:00,1.6688,1.6689,1.6683,1.6685,681500000.0
2006-08-01 07:05:00,1.6686,1.6689,1.6681,1.6686,681500000.0
2006-08-01 07:10:00,1.6685,1.6686,1.6675,1.6677,681500000.0
2006-08-01 07:15:00,1.6681,1.6681,1.6671,1.668,681500000.0
2006-08-01 07:20:00,1.6679,1.6683,1.6678,1.6682,681500000.0
2006-08-01 07:25:00,1.6683,1.6685,1.6679,1.6679,681500000.0
2006-08-01 07:30:00,1.6681,1.6681,1.6675,1.6677,681500000.0
2006-08-01 07:35:00,1.6676,1.6677,1.6674,1.6676,681500000.0
2006-08-01 07:40:00,1.6677,1.6679,1.6672,1.6675,681500000.0
2006-08-01 07:45:00,1.6676,1.6681,1.6675,1.6681,681500000.0
2006-08-01 07:50:00,1.668,1.6687,1.6678,1.6682,681500000.0
2006-08-01 07:55:00,1.6683,1.6686,1.668,1.6681,681500000.0
2006-08-01 08:00:00,1.6682,1.6686,1.6682,1.6683,681500000.0
2006-08-01 08:05:00,1.6685,1.6694,1.6685,1.6692,681500000.0
2006-08-01 08:10:00,1.6693,1.6693,1.6685,1.6689,681500000.0
2006-08-01 08:15:00,1.6687,1.6697,1.6686,1.6695,681500000.0
2006-08-01 08:20:00,1.6693,1.6696,1.6691,1.6692,681500000.0
2006-08-01 08:25:00,1.6695,1.6698,1.6695,1.6696,681500000.0
2006-08-01 08:30:00,1.6694,1.6695,1.669,1.669,681500000.0
2006-08-01 08:35:00,1.6688,1.6694,1.6688,1.6692,681500000.0
2006-08-01 08:40:00,1.6694,1.6702,1.669,1.6701,681500000.0
2006-08-01 08:45:00,1.6699,1.6699,1.6689,1.6694,681500000.0
2006-08-01 08:50:00,1.6693,1.6693,1.6689,1.6693,681500000.0
2006-08-01 08:55:00,1.6691,1.6692,1.6688,1.6689,681500000.0
2006-08-01 09:00:00,1.6687,1.6704,1.6687,1.6702,681500000.0
2006-08-01 09:05:00,1.6703,1.6714,1.6699,1.671,681500000.0
2006-08-01 09:10:00,1.6708,1.671,1.6698,1.67,681500000.0
2006-08-01 09:15:00,1.6699,1.6707,1.6698,1.6704,681500000.0
2006-08-01 09:20:00,1.6703,1.6707,1.6696,1.6696,681500000.0
2006-08-01 09:25:00,1.6695,1.6698,1.6693,1.6698,681500000.0
2006-08-01 09:30:00,1.6699,1.67,1.6694,1.6695,681500000.0
2006-08-01 09:35:00,1.6698,1.6711,1.6696,1.6705,681500000.0
2006-08-01 09:40:00,1.6706,1.6706,1.6699,1.6699,681500000.0
2006-08-01 09:45:00,1.6698,1.67,1.6697,1.6699,681500000.0
2006-08-01 09:50:00,1.6701,1.6714,1.6701,1.6713,681500000.0
2006-08-01 09:55:00,1.6712,1.6716,1.6709,1.6712,681500000.0
2006-08-01 10:00:00,1.6711,1.6715,1.6711,1.6714,681500000.0
2006-08-01 10:05:00,1.6713,1.6715,1.6711,1.6712,681500000.0
2006-08-01 10:10:00,1.6716,1.672,1.6713,1.6719,681500000.0
2006-08-01 10:15:00,1.6721,1.6721,1.6709,1.671,681500000.0
2006-08-01 10:20:00,1.6709,1.6709,1.6704,1.6706,681500000.0
2006-08-01 10:25:00,1.6707,1.6711,1.6703,1.6703,681500000.0
2006-08-01 10:30:00,1.6704,1.6713,1.6703,1.6709,681500000.0
2006-08-01 10:35:00,1.6708,1.6714,1.6708,1.6709,681500000.0
2006-08-01 10:40:00,1.6713,1.6715,1.6708,1.6715,681500000.0
2006-08-01 10:45:00,1.6721,1.6721,1.6704,1.6704,681500000.0
2006-08-01 10:50:00,1.671,1.6716,1.6704,1.6716,681500000.0
2006-08-01 10:55:00,1.6713,1.6713,1.6704,1.6705,681500000.0
2006-08-01 11:00:00,1.6706,1.6712,1.6705,1.6709,681500000.0
2006-08-01 11:05:00,1.6708,1.6712,1.6703,1.671,681500000.0
2006-08-01 11:10:00,1.6709,1.6714,1.6708,1.6711,681500000.0
2006-08-01 11:15:00,1.671,1.6711,1.6707,1.6707,681500000.0
2006-08-01 11:20:00,1.6708,1.6715,1.6708,1.6713,681500000.0
2006-08-01 11:25:00,1.6714,1.6721,1.6714,1.6718,681500000.0
2006-08-01 11:30:00,1.6716,1.673,1.6716,1.673,681500000.0
2006-08-01 11:35:00,1.6729,1.6731,1.6727,1.6731,681500000.0
2006-08-01 11:40:00,1.6732,1.6741,1.6731,1.6736,681500000.0
2006-08-01 11:45:00,1.6735,1.6746,1.6734,1.674,681500000.0
2006-08-01 11:50:00,1.6741,1.6742,1.6737,1.6737,681500000.0
2006-08-01 11:55:00,1.6738,1.6738,1.6725,1.6728,681500000.0
2006-08-01 12:00:00,1.6731,1.6738,1.6725,1.6733,681500000.0
2006-08-01 12:05:00,1.6734,1.674,1.6732,1.6739,681500000.0
2006-08-01 12:10:00,1.6738,1.674,1.6736,1.674,681500000.0
2006-08-01 12:15:00,1.6738,1.6744,1.6738,1.6743,681500000.0
2006-08-01 12:20:00,1.6744,1.6746,1.6741,1.6746,681500000.0
2006-08-01 12:25:00,1.6748,1.676,1.6748,1.6756,681500000.0
2006-08-01 12:30:00,1.6755,1.676,1.6751,1.6754,681500000.0
2006-08-01 12:35:00,1.6752,1.6754,1.6746,1.6751,681500000.0
2006-08-01 12:40:00,1.6752,1.6755,1.6743,1.6754,681500000.0
2006-08-01 12:45:00,1.6758,1.6761,1.6753,1.6754,681500000.0
2006-08-01 12:50:00,1.6756,1.6765,1.6755,1.6765,681500000.0
2006-08-01 12:55:00,1.6764,1.6775,1.6761,1.6775,681500000.0
2006-08-01 13:00:00,1.6774,1.6774,1.6765,1.6765,681500000.0
2006-08-01 13:05:00,1.6764,1.6765,1.6754,1.6754,681500000.0
2006-08-01 13:10:00,1.6752,1.6756,1.6749,1.6751,681500000.0
2006-08-01 13:15:00,1.6755,1.6765,1.6755,1.676,681500000.0
2006-08-01 13:20:00,1.6762,1.6763,1.6755,1.6762,681500000.0
2006-08-01 13:25:00,1.676,1.6765,1.6759,1.6759,681500000.0
2006-08-01 13:30:00,1.6758,1.6761,1.6758,1.676,681500000.0
2006-08-01 13:35:00,1.6759,1.6762,1.6757,1.6762,681500000.0
2006-08-01 13:40:00,1.6764,1.6773,1.6764,1.6771,681500000.0
2006-08-01 13:45:00,1.6772,1.6773,1.6765,1.6769,681500000.0
2006-08-01 13:50:00,1.6768,1.6774,1.6764,1.6769,545200000.0
2006-08-01 13:55:00,1.6768,1.6772,1.6764,1.6764,681500000.0
2006-08-01 14:00:00,1.6767,1.6767,1.6759,1.6763,681500000.0
2006-08-01 14:05:00,1.6762,1.6762,1.6746,1.6746,681500000.0
2006-08-01 14:10:00,1.6745,1.6749,1.6741,1.6746,681500000.0
2006-08-01 14:15:00,1.6748,1.675,1.674,1.6741,681500000.0
2006-08-01 14:20:00,1.674,1.6747,1.6734,1.6744,681500000.0
2006-08-01 14:25:00,1.6747,1.6756,1.6742,1.6754,681500000.0
2006-08-01 14:30:00,1.6753,1.6764,1.6749,1.6756,681500000.0
2006-08-01 14:35:00,1.6757,1.6757,1.6739,1.6744,681500000.0
2006-08-01 14:40:00,1.6743,1.6756,1.674,1.6754,681500000.0
2006-08-01 14:45:00,1.6755,1.6764,1.6748,1.6752,681500000.0
2006-08-01 14:50:00,1.6751,1.6751,1.6745,1.6747,681500000.0
2006-08-01 14:55:00,1.6746,1.6747,1.6741,1.6746,681500000.0
2006-08-01 15:00:00,1.6745,1.6758,1.6742,1.6757,681500000.0
2006-08-01 15:05:00,1.6756,1.6756,1.6747,1.6748,681500000.0
2006-08-01 15:10:00,1.675,1.6751,1.6746,1.6746,681500000.0
2006-08-01 15:15:00,1.6749,1.6752,1.6748,1.6751,681500000.0
2006-08-01 15:20:00,1.6752,1.6755,1.6748,1.6754,681500000.0
2006-08-01 15:25:00,1.6756,1.6759,1.6753,1.6754,681500000.0
2006-08-01 15:30:00,1.6755,1.6761,1.6751,1.6753,681500000.0
2006-08-01 15:35:00,1.6751,1.6755,1.6734,1.674,681500000.0
2006-08-01 15:40:00,1.6742,1.6746,1.6739,1.6742,681500000.0
2006-08-01 15:45:00,1.674,1.6745,1.674,1.6743,681500000.0
2006-08-01 15:50:00,1.6742,1.6752,1.6739,1.6742,681500000.0
2006-08-01 15:55:00,1.6743,1.6743,1.6733,1.6733,681500000.0
2006-08-01 16:00:00,1.6732,1.674,1.6721,1.6734,681500000.0
2006-08-01 16:05:00,1.6737,1.674,1.6733,1.6739,681500000.0
2006-08-01 16:10:00,1.6738,1.674,1.6732,1.674,681500000.0
2006-08-01 16:15:00,1.6738,1.6741,1.6725,1.6727,681500000.0
2006-08-01 16:20:00,1.6728,1.6733,1.6721,1.6725,681500000.0
2006-08-01 16:25:00,1.6724,1.6728,1.6722,1.6723,681500000.0
2006-08-01 16:30:00,1.6729,1.674,1.6728,1.6738,681500000.0
2006-08-01 16:35:00,1.6739,1.6742,1.6735,1.6738,681500000.0
2006-08-01 16:40:00,1.6737,1.6743,1.6737,1.674,681500000.0
2006-08-01 16:45:00,1.6739,1.6746,1.6739,1.6741,681500000.0
2006-08-01 16:50:00,1.6739,1.674,1.6732,1.6732,681500000.0
2006-08-01 16:55:00,1.6731,1.6732,1.6713,1.6714,681500000.0
2006-08-01 17:00:00,1.6713,1.6717,1.6708,1.6717,681500000.0
2006-08-01 17:05:00,1.6716,1.6717,1.6708,1.6714,681500000.0
2006-08-01 17:10:00,1.6715,1.6715,1.6704,1.6708,681500000.0
2006-08-01 17:15:00,1.6707,1.6712,1.6704,1.6712,681500000.0
2006-08-01 17:20:00,1.671,1.6721,1.6709,1.6714,681500000.0
2006-08-01 17:25:00,1.672,1.6721,1.6717,1.6719,545200000.0
2006-08-01 17:30:00,1.6721,1.6725,1.6714,1.6717,681500000.0
2006-08-01 17:35:00,1.6718,1.6722,1.6718,1.6721,681500000.0
2006-08-01 17:40:00,1.6724,1.6734,1.6721,1.673,681500000.0
2006-08-01 17:45:00,1.6732,1.6733,1.6729,1.6732,681500000.0
2006-08-01 17:50:00,1.6731,1.6734,1.6729,1.673,681500000.0
2006-08-01 17:55:00,1.6727,1.6735,1.6727,1.6735,681500000.0
2006-08-01 18:00:00,1.6736,1.6743,1.6734,1.6742,681500000.0
2006-08-01 18:05:00,1.6741,1.6756,1.674,1.6756,681500000.0
2006-08-01 18:10:00,1.6755,1.6763,1.6751,1.6754,681500000.0
2006-08-01 18:15:00,1.6753,1.676,1.675,1.6752,681500000.0
2006-08-01 18:20:00,1.6751,1.6751,1.6729,1.6739,681500000.0
2006-08-01 18:25:00,1.674,1.6743,1.6734,1.674,681500000.0
2006-08-01 18:30:00,1.6738,1.6741,1.6734,1.6738,681500000.0
2006-08-01 18:35:00,1.6739,1.6739,1.673,1.6732,681500000.0
2006-08-01 18:40:00,1.6731,1.6737,1.6728,1.6736,681500000.0
2006-08-01 18:45:00,1.6735,1.6737,1.6733,1.6735,681500000.0
2006-08-01 18:50:00,1.6734,1.6737,1.6732,1.6736,681500000.0
2006-08-01 18:55:00,1.6737,1.6744,1.6735,1.6741,681500000.0
2006-08-01 19:00:00,1.6744,1.6744,1.6728,1.673,681500000.0
2006-08-01 19:05:00,1.6727,1.6732,1.6726,1.6731,681500000.0
2006-08-01 19:10:00,1.6734,1.6735,1.6721,1.6726,681500000.0
2006-08-01 19:15:00,1.6725,1.6733,1.6723,1.6733,681500000.0
2006-08-01 19:20:00,1.6736,1.6737,1.673,1.6731,681500000.0
2006-08-01 19:25:00,1.673,1.673,1.6724,1.6729,545200000.0
2006-08-01 19:30:00,1.673,1.673,1.6723,1.6725,681500000.0
2006-08-01 19:35:00,1.6726,1.6729,1.6725,1.6727,681500000.0
2006-08-01 19:40:00,1.6728,1.6729,1.6724,1.6725,545200000.0
2006-08-01 19:45:00,1.6724,1.6725,1.6723,1.6725,681500000.0
2006-08-01 19:50:00,1.6724,1.6724,1.6719,1.6722,545200000.0
2006-08-01 19:55:00,1.6723,1.6725,1.6721,1.6725,681500000.0
2006-08-01 20:00:00,1.6724,1.6727,1.6723,1.6723,681500000.0
2006-08-01 20:05:00,1.6725,1.6725,1.6719,1.6721,681500000.0
2006-08-01 20:10:00,1.6719,1.6724,1.6719,1.6723,545200000.0
2006-08-01 20:15:00,1.6724,1.6726,1.6723,1.6724,681500000.0
2006-08-01 20:20:00,1.6725,1.6726,1.6723,1.6724,681500000.0
2006-08-01 20:25:00,1.6723,1.6727,1.6721,1.6725,681500000.0
2006-08-01 20:30:00,1.6724,1.6728,1.6719,1.6723,681500000.0
2006-08-01 20:35:00,1.6722,1.6724,1.672,1.6721,681500000.0
2006-08-01 20:40:00,1.6722,1.6724,1.672,1.6722,681500000.0
2006-08-01 20:45:00,1.6723,1.6725,1.6721,1.6721,545200000.0
2006-08-01 20:50:00,1.672,1.6723,1.6718,1.6719,681500000.0
2006-08-01 20:55:00,1.672,1.6723,1.6719,1.672,681500000.0
2006-08-01 21:00:00,1.6721,1.6724,1.6717,1.6721,681500000.0
2006-08-01 21:05:00,1.672,1.6723,1.6719,1.6723,681500000.0
2006-08-01 21:10:00,1.6724,1.6726,1.6722,1.6726,681500000.0
2006-08-01 21:15:00,1.6725,1.6726,1.6721,1.6725,681500000.0
2006-08-01 21:20:00,1.6724,1.6726,1.6724,1.6726,545200000.0
2006-08-01 21:25:00,1.6725,1.6733,1.6725,1.673,545200000.0
2006-08-01 21:30:00,1.6731,1.6735,1.673,1.6732,681500000.0
2006-08-01 21:35:00,1.6734,1.6737,1.673,1.6731,681500000.0
2006-08-01 21:40:00,1.6732,1.674,1.6732,1.6735,681500000.0
2006-08-01 21:45:00,1.6743,1.6743,1.6738,1.6741,545200000.0
2006-08-01 21:50:00,1.6742,1.6743,1.6739,1.6739,681500000.0
2006-08-01 21:55:00,1.674,1.6749,1.6738,1.6746,681500000.0
2006-08-01 22:00:00,1.6745,1.6755,1.6745,1.6752,681500000.0
2006-08-01 22:05:00,1.6753,1.6755,1.675,1.6755,681500000.0
2006-08-01 22:10:00,1.6757,1.6759,1.6755,1.6757,681500000.0
2006-08-01 22:15:00,1.6758,1.676,1.6755,1.6757,681500000.0
2006-08-01 22:20:00,1.6756,1.6757,1.6752,1.6757,681500000.0
2006-08-01 22:25:00,1.6756,1.6756,1.6748,1.6748,681500000.0
2006-08-01 22:30:00,1.6749,1.6749,1.6744,1.6747,681500000.0
2006-08-01 22:35:00,1.6749,1.6752,1.6747,1.6752,681500000.0
2006-08-01 22:40:00,1.6753,1.6754,1.6745,1.6748,681500000.0
2006-08-01 22:45:00,1.6747,1.6748,1.6743,1.6743,681500000.0
2006-08-01 22:50:00,1.6745,1.6745,1.6738,1.6742,681500000.0
2006-08-01 22:55:00,1.6746,1.6746,1.6735,1.6737,681500000.0
2006-08-01 23:00:00,1.6738,1.6742,1.6737,1.6739,681500000.0
2006-08-01 23:05:00,1.674,1.6747,1.674,1.6745,681500000.0
2006-08-01 23:10:00,1.6744,1.6745,1.6739,1.6741,681500000.0
2006-08-01 23:15:00,1.6739,1.6742,1.6736,1.6738,681500000.0
2006-08-01 23:20:00,1.6737,1.6742,1.6737,1.6741,681500000.0
2006-08-01 23:25:00,1.6743,1.6743,1.6738,1.6739,681500000.0
2006-08-01 23:30:00,1.6738,1.6738,1.6732,1.6734,545200000.0
2006-08-01 23:35:00,1.6736,1.6736,1.6731,1.6731,681500000.0
2006-08-01 23:40:00,1.6732,1.6736,1.6731,1.6734,272600000.0
2006-08-01 23:45:00,1.6736,1.6741,1.6735,1.6741,545200000.0
2006-08-01 23:50:00,1.6739,1.6749,1.6739,1.6745,681500000.0
2006-08-01 23:55:00,1.6746,1.6749,1.6742,1.6743,681500000.0
2006-08-02 00:00:00,1.6744,1.6746,1.6741,1.6745,681500000.0
2006-08-02 00:05:00,1.6744,1.6748,1.6743,1.6744,681500000.0
2006-08-02 00:10:00,1.6746,1.6754,1.6743,1.6744,681500000.0
2006-08-02 00:15:00,1.6743,1.6748,1.6743,1.6743,681500000.0
2006-08-02 00:20:00,1.6745,1.6745,1.6741,1.6742,681500000.0
2006-08-02 00:25:00,1.6744,1.6744,1.6737,1.674,681500000.0
2006-08-02 00:30:00,1.6742,1.6742,1.6737,1.6741,681500000.0
2006-08-02 00:35:00,1.6746,1.6749,1.6741,1.6747,681500000.0
2006-08-02 00:40:00,1.6746,1.6752,1.6743,1.6749,681500000.0
2006-08-02 00:45:00,1.6748,1.6751,1.6746,1.6749,681500000.0
2006-08-02 00:50:00,1.675,1.6753,1.6745,1.6748,681500000.0
2006-08-02 00:55:00,1.675,1.6752,1.6748,1.6752,681500000.0
2006-08-02 01:00:00,1.6753,1.6754,1.6751,1.6751,545200000.0
2006-08-02 01:05:00,1.675,1.6753,1.675,1.6753,681500000.0
2006-08-02 01:10:00,1.6752,1.6756,1.6751,1.6754,681500000.0
2006-08-02 01:15:00,1.6756,1.6756,1.6753,1.6754,545200000.0
2006-08-02 01:20:00,1.6755,1.676,1.6752,1.6752,681500000.0
2006-08-02 01:25:00,1.6753,1.6754,1.6744,1.6749,681500000.0
2006-08-02 01:30:00,1.6748,1.6781,1.6718,1.6719,681500000.0
2006-08-02 01:35:00,1.6718,1.6737,1.6712,1.6735,681500000.0
2006-08-02 01:40:00,1.6736,1.6736,1.6722,1.6722,681500000.0
2006-08-02 01:45:00,1.6725,1.673,1.6721,1.6721,681500000.0
2006-08-02 01:50:00,1.6726,1.6726,1.6718,1.6721,681500000.0
2006-08-02 01:55:00,1.6722,1.6722,1.6714,1.6716,681500000.0
2006-08-02 02:00:00,1.6717,1.6721,1.6713,1.6714,681500000.0
2006-08-02 02:05:00,1.6713,1.6716,1.6713,1.6716,545200000.0
2006-08-02 02:10:00,1.6719,1.6719,1.6713,1.6713,681500000.0
2006-08-02 02:15:00,1.6715,1.6717,1.6714,1.6716,272600000.0
2006-08-02 02:20:00,1.6717,1.6719,1.6713,1.6714,681500000.0
2006-08-02 02:25:00,1.6713,1.6715,1.671,1.6715,681500000.0
2006-08-02 02:30:00,1.6714,1.672,1.6714,1.6719,681500000.0
2006-08-02 02:35:00,1.672,1.672,1.6707,1.6711,681500000.0
2006-08-02 02:40:00,1.6713,1.6716,1.6711,1.6716,681500000.0
2006-08-02 02:45:00,1.6714,1.6716,1.6711,1.6711,681500000.0
2006-08-02 02:50:00,1.671,1.6714,1.671,1.6712,681500000.0
2006-08-02 02:55:00,1.671,1.6712,1.6709,1.671,545200000.0
2006-08-02 03:00:00,1.6714,1.6714,1.6706,1.6706,681500000.0
2006-08-02 03:05:00,1.6708,1.671,1.6703,1.6703,681500000.0
2006-08-02 03:10:00,1.6704,1.6706,1.6702,1.6704,681500000.0
2006-08-02 03:15:00,1.6708,1.6713,1.6705,1.6711,681500000.0
2006-08-02 03:20:00,1.6712,1.6714,1.6711,1.6713,545200000.0
2006-08-02 03:25:00,1.6714,1.6717,1.6713,1.6717,681500000.0
2006-08-02 03:30:00,1.6716,1.6716,1.6693,1.6705,681500000.0
2006-08-02 03:35:00,1.6704,1.6704,1.6696,1.6697,681500000.0
2006-08-02 03:40:00,1.67,1.6703,1.6697,1.6701,681500000.0
2006-08-02 03:45:00,1.6703,1.6703,1.6695,1.6695,681500000.0
2006-08-02 03:50:00,1.6696,1.6697,1.6694,1.6696,681500000.0
2006-08-02 03:55:00,1.6695,1.67,1.6694,1.6697,681500000.0
2006-08-02 04:00:00,1.67,1.67,1.6692,1.6698,681500000.0
2006-08-02 04:05:00,1.6699,1.6701,1.6694,1.6694,681500000.0
2006-08-02 04:10:00,1.6697,1.6697,1.6692,1.6693,681500000.0
2006-08-02 04:15:00,1.6694,1.6696,1.6692,1.6695,681500000.0
2006-08-02 04:20:00,1.6697,1.6699,1.6695,1.6696,681500000.0
2006-08-02 04:25:00,1.6697,1.6697,1.6694,1.6695,681500000.0
2006-08-02 04:30:00,1.6697,1.6699,1.6696,1.6699,545200000.0
2006-08-02 04:35:00,1.6698,1.6701,1.6696,1.6699,681500000.0
2006-08-02 04:40:00,1.67,1.6705,1.6699,1.6703,681500000.0
2006-08-02 04:45:00,1.6701,1.6706,1.6701,1.6704,681500000.0
2006-08-02 04:50:00,1.6703,1.6704,1.67,1.6701,681500000.0
2006-08-02 04:55:00,1.67,1.6703,1.6699,1.67,681500000.0
2006-08-02 05:00:00,1.6701,1.6705,1.67,1.6705,681500000.0
2006-08-02 05:05:00,1.6706,1.6709,1.6699,1.6699,681500000.0
2006-08-02 05:10:00,1.6701,1.6705,1.67,1.6702,681500000.0
2006-08-02 05:15:00,1.6704,1.6711,1.6703,1.6711,681500000.0
2006-08-02 05:20:00,1.671,1.6711,1.6705,1.6708,681500000.0
2006-08-02 05:25:00,1.6712,1.6712,1.6709,1.6709,681500000.0
2006-08-02 05:30:00,1.671,1.6711,1.6706,1.6706,545200000.0
2006-08-02 05:35:00,1.6709,1.6713,1.6706,1.671,681500000.0
2006-08-02 05:40:00,1.6709,1.6712,1.6708,1.6708,545200000.0
2006-08-02 05:45:00,1.6709,1.671,1.6706,1.671,681500000.0
2006-08-02 05:50:00,1.6711,1.6713,1.6709,1.6711,681500000.0
2006-08-02 05:55:00,1.6712,1.6712,1.671,1.6711,545200000.0
2006-08-02 06:00:00,1.6712,1.6713,1.671,1.671,681500000.0
2006-08-02 06:05:00,1.6711,1.6713,1.6709,1.671,681500000.0
2006-08-02 06:10:00,1.6713,1.6713,1.6706,1.6709,681500000.0
2006-08-02 06:15:00,1.6708,1.6708,1.6704,1.6705,681500000.0
2006-08-02 06:20:00,1.6707,1.6707,1.6701,1.6703,545200000.0
2006-08-02 06:25:00,1.6704,1.6705,1.6701,1.6703,681500000.0
2006-08-02 06:30:00,1.6704,1.6707,1.67,1.6702,408900000.0
2006-08-02 06:35:00,1.6704,1.6705,1.6701,1.6704,545200000.0
2006-08-02 06:40:00,1.6703,1.6704,1.6701,1.6703,681500000.0
2006-08-02 06:45:00,1.6702,1.6705,1.67,1.67,545200000.0
2006-08-02 06:50:00,1.6702,1.6702,1.6696,1.6696,681500000.0
2006-08-02 06:55:00,1.6697,1.6699,1.6694,1.6696,681500000.0
2006-08-02 07:00:00,1.6697,1.6699,1.6693,1.6696,681500000.0
2006-08-02 07:05:00,1.6697,1.6698,1.6694,1.6697,545200000.0
2006-08-02 07:10:00,1.6698,1.6702,1.6696,1.67,681500000.0
2006-08-02 07:15:00,1.6699,1.6701,1.6698,1.6698,681500000.0
2006-08-02 07:20:00,1.6701,1.6702,1.6698,1.6699,681500000.0
2006-08-02 07:25:00,1.6698,1.6703,1.6697,1.6701,545200000.0
2006-08-02 07:30:00,1.67,1.6703,1.6699,1.6702,681500000.0
2006-08-02 07:35:00,1.6704,1.6704,1.67,1.6701,681500000.0
2006-08-02 07:40:00,1.6703,1.671,1.6701,1.6707,681500000.0
2006-08-02 07:45:00,1.6708,1.6708,1.6701,1.6701,681500000.0
2006-08-02 07:50:00,1.6699,1.6708,1.6699,1.6705,681500000.0
2006-08-02 07:55:00,1.6703,1.6705,1.6701,1.6703,681500000.0
2006-08-02 08:00:00,1.6704,1.6705,1.6702,1.6702,681500000.0
2006-08-02 08:05:00,1.6701,1.6704,1.6695,1.6701,681500000.0
2006-08-02 08:10:00,1.6702,1.6706,1.67,1.67,681500000.0
2006-08-02 08:15:00,1.6699,1.6707,1.6699,1.6704,681500000.0
2006-08-02 08:20:00,1.6707,1.6707,1.6698,1.6699,681500000.0
2006-08-02 08:25:00,1.6698,1.6705,1.6696,1.67,681500000.0
2006-08-02 08:30:00,1.6699,1.67,1.6688,1.669,681500000.0
2006-08-02 08:35:00,1.6693,1.6697,1.6687,1.669,681500000.0
2006-08-02 08:40:00,1.6692,1.6695,1.669,1.6693,408900000.0
2006-08-02 08:45:00,1.6695,1.6697,1.6693,1.6695,545200000.0
2006-08-02 08:50:00,1.6694,1.6708,1.6694,1.6706,681500000.0
2006-08-02 08:55:00,1.6708,1.6713,1.6705,1.671,681500000.0
2006-08-02 09:00:00,1.6713,1.6713,1.6705,1.6706,681500000.0
2006-08-02 09:05:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-02 09:15:00,1.6713,1.6718,1.6712,1.6713,272600000.0
2006-08-02 09:20:00,1.6715,1.6715,1.6709,1.6711,272600000.0
2006-08-02 09:25:00,1.6712,1.6716,1.6708,1.6712,681500000.0
2006-08-02 09:30:00,1.6711,1.6712,1.6705,1.6711,681500000.0
2006-08-02 09:35:00,1.671,1.6715,1.6707,1.6714,681500000.0
2006-08-02 09:40:00,1.6713,1.6713,1.6709,1.6709,545200000.0
2006-08-02 09:45:00,1.6712,1.6719,1.6712,1.6715,681500000.0
2006-08-02 09:50:00,1.6714,1.6717,1.6712,1.6717,681500000.0
2006-08-02 09:55:00,1.6718,1.6725,1.6718,1.6721,681500000.0
2006-08-02 10:00:00,1.672,1.6721,1.6718,1.6719,681500000.0
2006-08-02 10:05:00,1.672,1.6731,1.6718,1.6726,681500000.0
2006-08-02 10:10:00,1.6725,1.673,1.6723,1.6728,681500000.0
2006-08-02 10:15:00,1.6727,1.6728,1.6714,1.6716,681500000.0
2006-08-02 10:20:00,1.6717,1.6724,1.6717,1.6722,681500000.0
2006-08-02 10:25:00,1.6721,1.6723,1.672,1.672,681500000.0
2006-08-02 10:30:00,1.6719,1.672,1.6714,1.6715,681500000.0
2006-08-02 10:35:00,1.6716,1.6728,1.6715,1.6728,681500000.0
2006-08-02 10:40:00,1.6731,1.6743,1.6731,1.6735,681500000.0
2006-08-02 10:45:00,1.6734,1.674,1.673,1.6731,681500000.0
2006-08-02 10:50:00,1.673,1.6733,1.673,1.6731,681500000.0
2006-08-02 10:55:00,1.6732,1.6734,1.6729,1.6729,681500000.0
2006-08-02 11:00:00,1.673,1.6741,1.6727,1.674,681500000.0
2006-08-02 11:05:00,1.6739,1.674,1.6733,1.6733,681500000.0
2006-08-02 11:10:00,1.6735,1.6736,1.673,1.6731,681500000.0
2006-08-02 11:15:00,1.6732,1.6732,1.6719,1.672,681500000.0
2006-08-02 11:20:00,1.6721,1.6729,1.6719,1.6728,681500000.0
2006-08-02 11:25:00,1.6729,1.6732,1.6728,1.6728,681500000.0
2006-08-02 11:30:00,1.6727,1.6731,1.672,1.6721,681500000.0
2006-08-02 11:35:00,1.6722,1.6726,1.6718,1.6719,681500000.0
2006-08-02 11:40:00,1.672,1.6724,1.672,1.6722,545200000.0
2006-08-02 11:45:00,1.6721,1.6725,1.6721,1.6721,681500000.0
2006-08-02 11:50:00,1.6729,1.6731,1.6725,1.6727,681500000.0
2006-08-02 11:55:00,1.6728,1.6729,1.6723,1.6728,681500000.0
2006-08-02 12:00:00,1.6727,1.6727,1.6723,1.6724,545200000.0
2006-08-02 12:05:00,1.6725,1.6726,1.6705,1.6706,681500000.0
2006-08-02 12:10:00,1.6707,1.6718,1.6703,1.6718,681500000.0
2006-08-02 12:15:00,1.6716,1.6718,1.6714,1.6718,681500000.0
2006-08-02 12:20:00,1.6723,1.6723,1.6717,1.6721,681500000.0
2006-08-02 12:25:00,1.6722,1.6726,1.6718,1.6719,545200000.0
2006-08-02 12:30:00,1.6718,1.672,1.6716,1.6718,681500000.0
2006-08-02 12:35:00,1.6717,1.6721,1.6715,1.6716,681500000.0
2006-08-02 12:40:00,1.6717,1.6722,1.6716,1.6717,681500000.0
2006-08-02 12:45:00,1.6718,1.6718,1.6709,1.6709,681500000.0
2006-08-02 12:50:00,1.6711,1.6716,1.6709,1.671,681500000.0
2006-08-02 12:55:00,1.6711,1.6714,1.671,1.6713,681500000.0
2006-08-02 13:00:00,1.6712,1.6714,1.6708,1.6708,681500000.0
2006-08-02 13:05:00,1.6709,1.6709,1.6697,1.6697,681500000.0
2006-08-02 13:10:00,1.67,1.6707,1.67,1.6704,681500000.0
2006-08-02 13:15:00,1.6705,1.6706,1.6702,1.6703,681500000.0
2006-08-02 13:20:00,1.6702,1.6709,1.6702,1.6707,681500000.0
2006-08-02 13:25:00,1.6708,1.6709,1.6705,1.6705,681500000.0
2006-08-02 13:30:00,1.6708,1.6711,1.6705,1.671,681500000.0
2006-08-02 13:35:00,1.6711,1.6711,1.6708,1.6709,681500000.0
2006-08-02 13:40:00,1.6711,1.6711,1.6705,1.6708,681500000.0
2006-08-02 13:45:00,1.6707,1.6708,1.6702,1.6703,681500000.0
2006-08-02 13:50:00,1.6706,1.6712,1.6706,1.6708,681500000.0
2006-08-02 13:55:00,1.6709,1.6709,1.6702,1.6706,681500000.0
2006-08-02 14:00:00,1.6708,1.671,1.6707,1.6708,681500000.0
2006-08-02 14:05:00,1.6709,1.6709,1.6703,1.6704,681500000.0
2006-08-02 14:10:00,1.6706,1.6709,1.6702,1.6708,681500000.0
2006-08-02 14:15:00,1.6709,1.6719,1.6706,1.6715,681500000.0
2006-08-02 14:20:00,1.6714,1.6718,1.6706,1.6706,681500000.0
2006-08-02 14:25:00,1.6707,1.6707,1.67,1.6706,681500000.0
2006-08-02 14:30:00,1.6711,1.6711,1.6705,1.671,681500000.0
2006-08-02 14:35:00,1.6709,1.6712,1.6708,1.6709,681500000.0
2006-08-02 14:40:00,1.671,1.6713,1.6709,1.6711,681500000.0
2006-08-02 14:45:00,1.6713,1.6716,1.6708,1.671,681500000.0
2006-08-02 14:50:00,1.6712,1.6717,1.671,1.6714,681500000.0
2006-08-02 14:55:00,1.6715,1.6721,1.6715,1.6719,681500000.0
2006-08-02 15:00:00,1.6718,1.6721,1.6714,1.6718,681500000.0
2006-08-02 15:05:00,1.6719,1.6721,1.6713,1.6713,681500000.0
2006-08-02 15:10:00,1.6712,1.6714,1.671,1.6713,681500000.0
2006-08-02 15:15:00,1.6715,1.6719,1.6703,1.6708,681500000.0
2006-08-02 15:20:00,1.6709,1.6723,1.6709,1.6723,681500000.0
2006-08-02 15:25:00,1.6722,1.6726,1.6719,1.6721,681500000.0
2006-08-02 15:30:00,1.672,1.672,1.6715,1.6715,681500000.0
2006-08-02 15:35:00,1.6716,1.6719,1.6713,1.6714,681500000.0
2006-08-02 15:40:00,1.6711,1.6715,1.671,1.6712,681500000.0
2006-08-02 15:45:00,1.671,1.6725,1.671,1.6725,681500000.0
2006-08-02 15:50:00,1.6726,1.6727,1.6718,1.6718,681500000.0
2006-08-02 15:55:00,1.6717,1.6721,1.6716,1.6721,681500000.0
2006-08-02 16:00:00,1.672,1.6721,1.6715,1.672,681500000.0
2006-08-02 16:05:00,1.6721,1.6727,1.672,1.6724,681500000.0
2006-08-02 16:10:00,1.6726,1.6728,1.6719,1.6721,681500000.0
2006-08-02 16:15:00,1.6723,1.6728,1.672,1.6725,681500000.0
2006-08-02 16:20:00,1.6724,1.6726,1.6719,1.6725,681500000.0
2006-08-02 16:25:00,1.6728,1.6732,1.6728,1.673,545200000.0
2006-08-02 16:30:00,1.6733,1.675,1.6732,1.675,681500000.0
2006-08-02 16:35:00,1.6751,1.6755,1.6747,1.6749,681500000.0
2006-08-02 16:40:00,1.6748,1.675,1.6743,1.6744,681500000.0
2006-08-02 16:45:00,1.6743,1.6744,1.6737,1.6737,681500000.0
2006-08-02 16:50:00,1.6738,1.6738,1.6727,1.6727,681500000.0
2006-08-02 16:55:00,1.6728,1.6735,1.6726,1.6735,681500000.0
2006-08-02 17:00:00,1.6736,1.6736,1.6723,1.6723,681500000.0
2006-08-02 17:05:00,1.6722,1.6723,1.6715,1.6715,681500000.0
2006-08-02 17:10:00,1.6719,1.6726,1.6718,1.6726,681500000.0
2006-08-02 17:15:00,1.6727,1.6743,1.6727,1.6739,681500000.0
2006-08-02 17:20:00,1.6738,1.6745,1.6737,1.6745,681500000.0
2006-08-02 17:25:00,1.6742,1.6744,1.6738,1.6741,681500000.0
2006-08-02 17:30:00,1.6742,1.675,1.6741,1.6744,545200000.0
2006-08-02 17:35:00,1.6745,1.6752,1.6743,1.6752,681500000.0
2006-08-02 17:40:00,1.6753,1.6754,1.6748,1.6749,681500000.0
2006-08-02 17:45:00,1.6748,1.675,1.6745,1.6749,681500000.0
2006-08-02 17:50:00,1.675,1.675,1.6745,1.6747,681500000.0
2006-08-02 17:55:00,1.6753,1.6753,1.6746,1.6746,545200000.0
2006-08-02 18:00:00,1.6747,1.6748,1.6741,1.6743,681500000.0
2006-08-02 18:05:00,1.6744,1.6746,1.674,1.674,681500000.0
2006-08-02 18:10:00,1.6744,1.6744,1.6737,1.6739,681500000.0
2006-08-02 18:15:00,1.6738,1.6742,1.6735,1.6738,545200000.0
2006-08-02 18:20:00,1.6737,1.6739,1.673,1.6732,681500000.0
2006-08-02 18:25:00,1.6728,1.673,1.6723,1.6728,681500000.0
2006-08-02 18:30:00,1.6727,1.6734,1.6727,1.6729,545200000.0
2006-08-02 18:35:00,1.6728,1.6738,1.6728,1.6733,681500000.0
2006-08-02 18:40:00,1.6734,1.6736,1.6732,1.6735,545200000.0
2006-08-02 18:45:00,1.6734,1.6736,1.6732,1.6735,681500000.0
2006-08-02 18:50:00,1.6736,1.674,1.6733,1.6733,681500000.0
2006-08-02 18:55:00,1.6735,1.6742,1.6735,1.674,681500000.0
2006-08-02 19:00:00,1.6741,1.6743,1.6737,1.6742,681500000.0
2006-08-02 19:05:00,1.6743,1.6746,1.674,1.674,681500000.0
2006-08-02 19:10:00,1.6742,1.6746,1.6741,1.6743,681500000.0
2006-08-02 19:15:00,1.6742,1.6743,1.6739,1.674,408900000.0
2006-08-02 19:20:00,1.6742,1.6742,1.674,1.6741,681500000.0
2006-08-02 19:25:00,1.674,1.6743,1.674,1.6743,545200000.0
2006-08-02 19:30:00,1.6741,1.6743,1.6739,1.6743,681500000.0
2006-08-02 19:35:00,1.6746,1.6749,1.6744,1.6745,681500000.0
2006-08-02 19:40:00,1.6744,1.6746,1.6742,1.6744,681500000.0
2006-08-02 19:45:00,1.6745,1.6747,1.6742,1.6745,681500000.0
2006-08-02 19:50:00,1.6744,1.6747,1.6743,1.6745,545200000.0
2006-08-02 19:55:00,1.6744,1.675,1.6744,1.675,681500000.0
2006-08-02 20:00:00,1.6746,1.6751,1.6745,1.6745,681500000.0
2006-08-02 20:05:00,1.6746,1.6748,1.6743,1.6745,681500000.0
2006-08-02 20:10:00,1.6746,1.6747,1.6741,1.6745,681500000.0
2006-08-02 20:15:00,1.6744,1.6747,1.6744,1.6745,545200000.0
2006-08-02 20:20:00,1.6746,1.6749,1.6744,1.6745,545200000.0
2006-08-02 20:25:00,1.6746,1.6747,1.6743,1.6743,681500000.0
2006-08-02 20:30:00,1.6745,1.6745,1.674,1.6742,681500000.0
2006-08-02 20:35:00,1.674,1.6747,1.674,1.6746,681500000.0
2006-08-02 20:40:00,1.6747,1.6749,1.6746,1.6746,545200000.0
2006-08-02 20:45:00,1.6747,1.6748,1.6745,1.6746,681500000.0
2006-08-02 20:50:00,1.6747,1.6753,1.6746,1.6752,681500000.0
2006-08-02 20:55:00,1.6751,1.6754,1.6751,1.6752,681500000.0
2006-08-02 21:00:00,1.6755,1.6755,1.6749,1.6751,681500000.0
2006-08-02 21:05:00,1.675,1.6752,1.6748,1.675,681500000.0
2006-08-02 21:10:00,1.6755,1.6755,1.675,1.675,681500000.0
2006-08-02 21:15:00,1.6752,1.6752,1.6746,1.6746,681500000.0
2006-08-02 21:20:00,1.6747,1.6749,1.6744,1.6744,545200000.0
2006-08-02 21:25:00,1.6745,1.6745,1.6736,1.6737,681500000.0
2006-08-02 21:30:00,1.6738,1.674,1.6734,1.6735,681500000.0
2006-08-02 21:35:00,1.6734,1.6734,1.6731,1.6733,545200000.0
2006-08-02 21:40:00,1.6732,1.6732,1.6719,1.6721,681500000.0
2006-08-02 21:45:00,1.6723,1.6724,1.6718,1.6718,681500000.0
2006-08-02 21:50:00,1.6719,1.6721,1.6716,1.6716,681500000.0
2006-08-02 21:55:00,1.6718,1.6727,1.6718,1.6727,681500000.0
2006-08-02 22:00:00,1.6728,1.6739,1.6728,1.6736,681500000.0
2006-08-02 22:05:00,1.6735,1.6736,1.6726,1.6726,545200000.0
2006-08-02 22:10:00,1.6729,1.673,1.6723,1.6725,681500000.0
2006-08-02 22:15:00,1.6724,1.6731,1.6724,1.6728,681500000.0
2006-08-02 22:20:00,1.6727,1.6729,1.6723,1.6726,681500000.0
2006-08-02 22:25:00,1.6725,1.6729,1.6723,1.6728,681500000.0
2006-08-02 22:30:00,1.6727,1.6729,1.6724,1.6726,681500000.0
2006-08-02 22:35:00,1.6728,1.6729,1.6725,1.6728,681500000.0
2006-08-02 22:40:00,1.6727,1.673,1.6726,1.6727,545200000.0
2006-08-02 22:45:00,1.6728,1.6732,1.6725,1.673,681500000.0
2006-08-02 22:50:00,1.6728,1.6734,1.6728,1.6731,681500000.0
2006-08-02 22:55:00,1.6732,1.6739,1.6729,1.6738,681500000.0
2006-08-02 23:00:00,1.6737,1.674,1.6733,1.6733,681500000.0
2006-08-02 23:05:00,1.6732,1.6736,1.6723,1.6735,681500000.0
2006-08-02 23:10:00,1.6734,1.6736,1.6724,1.6729,681500000.0
2006-08-02 23:15:00,1.6728,1.6731,1.6724,1.6724,408900000.0
2006-08-02 23:20:00,1.6727,1.6733,1.6723,1.6728,681500000.0
2006-08-02 23:25:00,1.6726,1.6734,1.6726,1.6727,681500000.0
2006-08-02 23:30:00,1.673,1.673,1.6723,1.6724,681500000.0
2006-08-02 23:35:00,1.6728,1.6728,1.672,1.6721,681500000.0
2006-08-02 23:40:00,1.6722,1.6726,1.6718,1.6718,681500000.0
2006-08-02 23:45:00,1.672,1.6726,1.672,1.6725,545200000.0
2006-08-02 23:50:00,1.6724,1.6729,1.6722,1.6722,545200000.0
2006-08-02 23:55:00,1.6723,1.6725,1.6721,1.6725,545200000.0
2006-08-03 00:00:00,1.6726,1.6728,1.6719,1.6723,681500000.0
2006-08-03 00:05:00,1.6726,1.6726,1.6722,1.6722,681500000.0
2006-08-03 00:10:00,1.6723,1.6724,1.6721,1.6722,545200000.0
2006-08-03 00:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-03 00:20:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-03 00:30:00,1.6724,1.6724,1.6722,1.6722,408900000.0
2006-08-03 00:35:00,1.6721,1.6735,1.6721,1.6732,681500000.0
2006-08-03 00:40:00,1.6733,1.6737,1.6732,1.6737,681500000.0
2006-08-03 00:45:00,1.6736,1.6736,1.6728,1.673,681500000.0
2006-08-03 00:50:00,1.6731,1.6732,1.6729,1.6731,681500000.0
2006-08-03 00:55:00,1.673,1.6732,1.6729,1.6729,545200000.0
2006-08-03 01:00:00,1.6733,1.6733,1.672,1.6721,545200000.0
2006-08-03 01:05:00,1.6723,1.6726,1.6721,1.6724,681500000.0
2006-08-03 01:10:00,1.6726,1.6726,1.6718,1.6719,681500000.0
2006-08-03 01:15:00,1.6717,1.6719,1.6716,1.6716,545200000.0
2006-08-03 01:20:00,1.6718,1.6719,1.6716,1.6717,681500000.0
2006-08-03 01:25:00,1.6718,1.6719,1.6717,1.6718,408900000.0
2006-08-03 01:30:00,1.6719,1.6722,1.6716,1.6722,681500000.0
2006-08-03 01:35:00,1.672,1.6724,1.6718,1.672,681500000.0
2006-08-03 01:40:00,1.6721,1.6722,1.6716,1.6716,681500000.0
2006-08-03 01:45:00,1.6719,1.6723,1.6718,1.6721,681500000.0
2006-08-03 01:50:00,1.6722,1.6724,1.672,1.6723,681500000.0
2006-08-03 01:55:00,1.6722,1.6725,1.672,1.6723,681500000.0
2006-08-03 02:00:00,1.6721,1.6726,1.6721,1.6722,681500000.0
2006-08-03 02:05:00,1.6721,1.6724,1.6721,1.6721,681500000.0
2006-08-03 02:10:00,1.6722,1.6722,1.6717,1.6718,545200000.0
2006-08-03 02:15:00,1.672,1.672,1.6711,1.6713,681500000.0
2006-08-03 02:20:00,1.6714,1.6718,1.6697,1.6699,681500000.0
2006-08-03 02:25:00,1.6701,1.6706,1.67,1.6704,681500000.0
2006-08-03 02:30:00,1.6708,1.6709,1.6705,1.6705,681500000.0
2006-08-03 02:35:00,1.6706,1.6706,1.6692,1.67,681500000.0
2006-08-03 02:40:00,1.6702,1.6704,1.6697,1.6701,681500000.0
2006-08-03 02:45:00,1.67,1.6706,1.6699,1.6706,681500000.0
2006-08-03 02:50:00,1.671,1.6711,1.6703,1.6705,545200000.0
2006-08-03 02:55:00,1.6704,1.6709,1.6699,1.6706,681500000.0
2006-08-03 03:00:00,1.6709,1.671,1.6707,1.6709,545200000.0
2006-08-03 03:05:00,1.6708,1.6712,1.6708,1.6709,681500000.0
2006-08-03 03:10:00,1.671,1.671,1.6698,1.6698,681500000.0
2006-08-03 03:15:00,1.6697,1.6697,1.669,1.6695,681500000.0
2006-08-03 03:20:00,1.6696,1.67,1.6696,1.6696,681500000.0
2006-08-03 03:25:00,1.6697,1.6698,1.6693,1.6698,681500000.0
2006-08-03 03:30:00,1.6697,1.6697,1.6691,1.6693,681500000.0
2006-08-03 03:35:00,1.6694,1.6697,1.6691,1.6692,681500000.0
2006-08-03 03:40:00,1.6693,1.6696,1.6693,1.6694,681500000.0
2006-08-03 03:45:00,1.6696,1.6699,1.6691,1.6697,681500000.0
2006-08-03 03:50:00,1.67,1.67,1.6694,1.6694,681500000.0
2006-08-03 03:55:00,1.6696,1.6701,1.6695,1.6699,545200000.0
2006-08-03 04:00:00,1.67,1.6701,1.6697,1.6699,681500000.0
2006-08-03 04:05:00,1.6698,1.6699,1.6695,1.6697,681500000.0
2006-08-03 04:10:00,1.6699,1.6701,1.6694,1.6697,681500000.0
2006-08-03 04:15:00,1.6696,1.6702,1.6696,1.6701,681500000.0
2006-08-03 04:20:00,1.67,1.6703,1.6695,1.6696,681500000.0
2006-08-03 04:25:00,1.6695,1.6697,1.6686,1.6686,681500000.0
2006-08-03 04:30:00,1.6689,1.6692,1.6687,1.6692,408900000.0
2006-08-03 04:35:00,1.6691,1.6695,1.6689,1.6694,681500000.0
2006-08-03 04:40:00,1.6693,1.6695,1.669,1.6694,681500000.0
2006-08-03 04:45:00,1.6693,1.6695,1.6693,1.6694,545200000.0
2006-08-03 04:50:00,1.6693,1.6697,1.6692,1.6692,545200000.0
2006-08-03 04:55:00,1.6691,1.6698,1.6691,1.6697,681500000.0
2006-08-03 05:00:00,1.67,1.67,1.6694,1.6695,681500000.0
2006-08-03 05:05:00,1.6692,1.6698,1.6691,1.6696,681500000.0
2006-08-03 05:10:00,1.6698,1.6699,1.6695,1.6696,681500000.0
2006-08-03 05:15:00,1.6695,1.6698,1.6693,1.6695,681500000.0
2006-08-03 05:20:00,1.6696,1.6697,1.6693,1.6694,681500000.0
2006-08-03 05:25:00,1.6692,1.6701,1.6692,1.6698,681500000.0
2006-08-03 05:30:00,1.6696,1.6702,1.6696,1.6699,681500000.0
2006-08-03 05:35:00,1.67,1.6701,1.6696,1.6699,681500000.0
2006-08-03 05:40:00,1.6698,1.6701,1.6696,1.6701,681500000.0
2006-08-03 05:45:00,1.6698,1.6702,1.6698,1.6698,681500000.0
2006-08-03 05:50:00,1.67,1.6703,1.6699,1.6701,681500000.0
2006-08-03 05:55:00,1.6704,1.6704,1.67,1.6702,545200000.0
2006-08-03 06:00:00,1.6703,1.6705,1.6701,1.6701,681500000.0
2006-08-03 06:05:00,1.6702,1.6704,1.67,1.6704,681500000.0
2006-08-03 06:10:00,1.6703,1.6705,1.6702,1.6705,681500000.0
2006-08-03 06:15:00,1.6708,1.6708,1.6701,1.6702,681500000.0
2006-08-03 06:20:00,1.6701,1.6705,1.6701,1.6703,681500000.0
2006-08-03 06:25:00,1.6704,1.6707,1.6698,1.6706,681500000.0
2006-08-03 06:30:00,1.6707,1.671,1.6703,1.671,681500000.0
2006-08-03 06:35:00,1.6709,1.671,1.6704,1.6706,681500000.0
2006-08-03 06:40:00,1.6705,1.6706,1.6702,1.6704,681500000.0
2006-08-03 06:45:00,1.6703,1.6708,1.67,1.67,681500000.0
2006-08-03 06:50:00,1.6705,1.6705,1.6697,1.6701,681500000.0
2006-08-03 06:55:00,1.67,1.6701,1.6696,1.67,681500000.0
2006-08-03 07:00:00,1.6698,1.6701,1.6696,1.6696,681500000.0
2006-08-03 07:05:00,1.6695,1.6697,1.6692,1.6692,681500000.0
2006-08-03 07:10:00,1.6693,1.6694,1.669,1.6691,681500000.0
2006-08-03 07:15:00,1.6693,1.6694,1.6692,1.6692,681500000.0
2006-08-03 07:20:00,1.6691,1.6695,1.6689,1.6692,681500000.0
2006-08-03 07:25:00,1.6694,1.6699,1.6693,1.6693,681500000.0
2006-08-03 07:30:00,1.6696,1.6698,1.6692,1.6695,545200000.0
2006-08-03 07:35:00,1.6696,1.6697,1.6691,1.6695,681500000.0
2006-08-03 07:40:00,1.6696,1.67,1.6696,1.6699,681500000.0
2006-08-03 07:45:00,1.6697,1.6699,1.6693,1.6697,681500000.0
2006-08-03 07:50:00,1.6696,1.67,1.6695,1.6696,681500000.0
2006-08-03 07:55:00,1.6697,1.6699,1.6689,1.6692,681500000.0
2006-08-03 08:00:00,1.6693,1.6694,1.6688,1.6689,681500000.0
2006-08-03 08:05:00,1.669,1.6693,1.6686,1.6688,681500000.0
2006-08-03 08:10:00,1.669,1.6692,1.6685,1.6686,681500000.0
2006-08-03 08:15:00,1.6687,1.6692,1.6683,1.669,681500000.0
2006-08-03 08:20:00,1.6691,1.6692,1.6686,1.669,681500000.0
2006-08-03 08:25:00,1.6689,1.6693,1.6687,1.6688,681500000.0
2006-08-03 08:30:00,1.6691,1.6699,1.6689,1.6696,681500000.0
2006-08-03 08:35:00,1.6698,1.6701,1.6695,1.6697,681500000.0
2006-08-03 08:40:00,1.6698,1.67,1.6696,1.6698,681500000.0
2006-08-03 08:45:00,1.6697,1.6701,1.6697,1.6699,681500000.0
2006-08-03 08:50:00,1.6698,1.6698,1.6695,1.6697,681500000.0
2006-08-03 08:55:00,1.6696,1.6705,1.6696,1.6705,681500000.0
2006-08-03 09:00:00,1.6704,1.6708,1.6703,1.6703,681500000.0
2006-08-03 09:05:00,1.6702,1.6717,1.6702,1.6716,681500000.0
2006-08-03 09:10:00,1.6715,1.6719,1.6713,1.6717,681500000.0
2006-08-03 09:15:00,1.6721,1.6728,1.6718,1.6723,681500000.0
2006-08-03 09:20:00,1.6722,1.6742,1.672,1.6741,681500000.0
2006-08-03 09:25:00,1.6739,1.6743,1.6737,1.6739,681500000.0
2006-08-03 09:30:00,1.6738,1.674,1.6732,1.6733,681500000.0
2006-08-03 09:35:00,1.6732,1.6742,1.6731,1.6739,681500000.0
2006-08-03 09:40:00,1.674,1.6757,1.6736,1.6749,681500000.0
2006-08-03 09:45:00,1.6747,1.6754,1.6742,1.675,681500000.0
2006-08-03 09:50:00,1.6752,1.6762,1.675,1.676,681500000.0
2006-08-03 09:55:00,1.6759,1.676,1.6755,1.6756,681500000.0
2006-08-03 10:00:00,1.6759,1.6762,1.6756,1.676,681500000.0
2006-08-03 10:05:00,1.6762,1.6762,1.6759,1.6761,681500000.0
2006-08-03 10:10:00,1.6762,1.6762,1.6757,1.6758,681500000.0
2006-08-03 10:15:00,1.6759,1.676,1.6756,1.6756,681500000.0
2006-08-03 10:20:00,1.6758,1.676,1.6755,1.6759,681500000.0
2006-08-03 10:25:00,1.6758,1.676,1.6754,1.6756,681500000.0
2006-08-03 10:30:00,1.6754,1.6758,1.6753,1.6753,681500000.0
2006-08-03 10:35:00,1.6755,1.6755,1.6751,1.6754,681500000.0
2006-08-03 10:40:00,1.6753,1.6758,1.6751,1.6751,681500000.0
2006-08-03 10:45:00,1.6754,1.6765,1.6753,1.6765,681500000.0
2006-08-03 10:50:00,1.6763,1.6772,1.6763,1.6767,681500000.0
2006-08-03 10:55:00,1.6769,1.6789,1.6766,1.6776,681500000.0
2006-08-03 11:00:00,1.6777,1.6777,1.6762,1.6762,681500000.0
2006-08-03 11:05:00,1.6763,1.6769,1.6762,1.6769,681500000.0
2006-08-03 11:10:00,1.6768,1.677,1.6762,1.6762,681500000.0
2006-08-03 11:15:00,1.6763,1.6771,1.6763,1.6764,681500000.0
2006-08-03 11:20:00,1.6765,1.677,1.6764,1.6765,681500000.0
2006-08-03 11:25:00,1.6766,1.6769,1.6764,1.6765,681500000.0
2006-08-03 11:30:00,1.6764,1.6768,1.6762,1.6767,681500000.0
2006-08-03 11:35:00,1.6766,1.6768,1.6758,1.6758,681500000.0
2006-08-03 11:40:00,1.6757,1.6761,1.6756,1.6756,681500000.0
2006-08-03 11:45:00,1.6755,1.6763,1.6755,1.6763,681500000.0
2006-08-03 11:50:00,1.6765,1.6772,1.6762,1.6768,681500000.0
2006-08-03 11:55:00,1.6769,1.6779,1.6767,1.6775,681500000.0
2006-08-03 12:00:00,1.6774,1.6806,1.6774,1.6801,681500000.0
2006-08-03 12:05:00,1.68,1.68,1.6784,1.6789,681500000.0
2006-08-03 12:10:00,1.6788,1.6793,1.6786,1.679,681500000.0
2006-08-03 12:15:00,1.6793,1.6797,1.6791,1.6794,545200000.0
2006-08-03 12:20:00,1.6793,1.6796,1.679,1.6793,681500000.0
2006-08-03 12:25:00,1.6794,1.6794,1.6776,1.6776,681500000.0
2006-08-03 12:30:00,1.6778,1.6779,1.677,1.677,681500000.0
2006-08-03 12:35:00,1.6771,1.6775,1.6769,1.6771,681500000.0
2006-08-03 12:40:00,1.6773,1.6774,1.6753,1.6754,681500000.0
2006-08-03 12:45:00,1.6756,1.6762,1.6751,1.6756,681500000.0
2006-08-03 12:50:00,1.6754,1.6762,1.6754,1.6759,681500000.0
2006-08-03 12:55:00,1.6758,1.6767,1.6758,1.6767,681500000.0
2006-08-03 13:00:00,1.6765,1.6775,1.6761,1.6766,681500000.0
2006-08-03 13:05:00,1.6765,1.6774,1.6754,1.6759,681500000.0
2006-08-03 13:10:00,1.6758,1.6764,1.6757,1.676,681500000.0
2006-08-03 13:15:00,1.6761,1.677,1.6759,1.6766,681500000.0
2006-08-03 13:20:00,1.6765,1.6765,1.6755,1.6756,681500000.0
2006-08-03 13:25:00,1.6754,1.6764,1.6754,1.6762,681500000.0
2006-08-03 13:30:00,1.6763,1.6765,1.676,1.6762,545200000.0
2006-08-03 13:35:00,1.6761,1.6763,1.6758,1.6758,681500000.0
2006-08-03 13:40:00,1.6757,1.6767,1.6756,1.6765,681500000.0
2006-08-03 13:45:00,1.6764,1.6764,1.6755,1.6756,681500000.0
2006-08-03 13:50:00,1.6757,1.6766,1.6756,1.6761,681500000.0
2006-08-03 13:55:00,1.6763,1.6767,1.6761,1.6765,681500000.0
2006-08-03 14:00:00,1.6769,1.678,1.6768,1.6774,681500000.0
2006-08-03 14:05:00,1.6773,1.6774,1.6769,1.6771,681500000.0
2006-08-03 14:10:00,1.6772,1.6772,1.6766,1.6766,681500000.0
2006-08-03 14:15:00,1.6765,1.6766,1.6762,1.6764,681500000.0
2006-08-03 14:20:00,1.6765,1.6775,1.6765,1.6775,681500000.0
2006-08-03 14:25:00,1.6773,1.6775,1.677,1.6771,681500000.0
2006-08-03 14:30:00,1.6774,1.6785,1.6774,1.6784,681500000.0
2006-08-03 14:35:00,1.6787,1.6802,1.6787,1.6794,681500000.0
2006-08-03 14:40:00,1.6795,1.6816,1.6795,1.6808,681500000.0
2006-08-03 14:45:00,1.6806,1.6809,1.68,1.6803,681500000.0
2006-08-03 14:50:00,1.6804,1.6811,1.6802,1.6807,681500000.0
2006-08-03 14:55:00,1.6808,1.681,1.6805,1.6807,681500000.0
2006-08-03 15:00:00,1.6809,1.6815,1.6808,1.6815,681500000.0
2006-08-03 15:05:00,1.6816,1.6816,1.6809,1.6812,681500000.0
2006-08-03 15:10:00,1.6815,1.6815,1.6806,1.6806,681500000.0
2006-08-03 15:15:00,1.6811,1.6813,1.6804,1.6813,681500000.0
2006-08-03 15:20:00,1.6812,1.6812,1.6807,1.6808,681500000.0
2006-08-03 15:25:00,1.6811,1.6814,1.6807,1.6807,681500000.0
2006-08-03 15:30:00,1.6809,1.6815,1.6809,1.6813,681500000.0
2006-08-03 15:35:00,1.6811,1.6814,1.6809,1.6811,681500000.0
2006-08-03 15:40:00,1.6807,1.6822,1.6807,1.6822,681500000.0
2006-08-03 15:45:00,1.6823,1.6823,1.6817,1.6819,681500000.0
2006-08-03 15:50:00,1.6818,1.6819,1.6812,1.6812,681500000.0
2006-08-03 15:55:00,1.6815,1.682,1.6815,1.6817,681500000.0
2006-08-03 16:00:00,1.6825,1.6831,1.6821,1.683,681500000.0
2006-08-03 16:05:00,1.6829,1.6833,1.6825,1.6832,681500000.0
2006-08-03 16:10:00,1.6831,1.6835,1.6826,1.6826,681500000.0
2006-08-03 16:15:00,1.6827,1.6829,1.6814,1.6814,681500000.0
2006-08-03 16:20:00,1.6815,1.6816,1.681,1.6815,681500000.0
2006-08-03 16:25:00,1.6814,1.6814,1.6799,1.6809,681500000.0
2006-08-03 16:30:00,1.681,1.6822,1.6809,1.6817,681500000.0
2006-08-03 16:35:00,1.6818,1.6824,1.6817,1.6821,681500000.0
2006-08-03 16:40:00,1.682,1.6823,1.6818,1.682,681500000.0
2006-08-03 16:45:00,1.6821,1.6824,1.682,1.6822,681500000.0
2006-08-03 16:50:00,1.6823,1.6831,1.682,1.6827,681500000.0
2006-08-03 16:55:00,1.6826,1.6826,1.6811,1.6817,681500000.0
2006-08-03 17:00:00,1.6816,1.6817,1.6805,1.6809,681500000.0
2006-08-03 17:05:00,1.681,1.6812,1.6805,1.6809,681500000.0
2006-08-03 17:10:00,1.6808,1.6808,1.6791,1.6799,681500000.0
2006-08-03 17:15:00,1.6801,1.6801,1.6794,1.6797,681500000.0
2006-08-03 17:20:00,1.6796,1.6801,1.6791,1.6799,681500000.0
2006-08-03 17:25:00,1.6801,1.6807,1.6796,1.6805,681500000.0
2006-08-03 17:30:00,1.681,1.6813,1.6802,1.6804,681500000.0
2006-08-03 17:35:00,1.6803,1.6811,1.6797,1.6807,681500000.0
2006-08-03 17:40:00,1.6811,1.6815,1.6807,1.6814,681500000.0
2006-08-03 17:45:00,1.6818,1.6827,1.6818,1.6826,681500000.0
2006-08-03 17:50:00,1.6828,1.6828,1.6809,1.6811,681500000.0
2006-08-03 17:55:00,1.6813,1.6815,1.6802,1.6809,681500000.0
2006-08-03 18:00:00,1.681,1.6812,1.6806,1.6807,681500000.0
2006-08-03 18:05:00,1.6808,1.6812,1.6805,1.6811,681500000.0
2006-08-03 18:10:00,1.681,1.6814,1.6809,1.6813,681500000.0
2006-08-03 18:15:00,1.6812,1.6818,1.681,1.6812,681500000.0
2006-08-03 18:20:00,1.6814,1.6814,1.681,1.6811,681500000.0
2006-08-03 18:25:00,1.681,1.6814,1.6809,1.6813,681500000.0
2006-08-03 18:30:00,1.6817,1.6819,1.6812,1.6812,681500000.0
2006-08-03 18:35:00,1.6813,1.6813,1.6802,1.6811,681500000.0
2006-08-03 18:40:00,1.6809,1.6813,1.6806,1.6813,681500000.0
2006-08-03 18:45:00,1.6816,1.6817,1.6805,1.6807,681500000.0
2006-08-03 18:50:00,1.6811,1.6813,1.681,1.6811,681500000.0
2006-08-03 18:55:00,1.6814,1.6814,1.6809,1.6811,681500000.0
2006-08-03 19:00:00,1.681,1.6811,1.6807,1.681,681500000.0
2006-08-03 19:05:00,1.6807,1.6816,1.6806,1.6814,681500000.0
2006-08-03 19:10:00,1.6815,1.682,1.6815,1.682,545200000.0
2006-08-03 19:15:00,1.6819,1.682,1.6816,1.6817,681500000.0
2006-08-03 19:20:00,1.6815,1.6818,1.6813,1.6816,681500000.0
2006-08-03 19:25:00,1.6818,1.6818,1.6809,1.6812,681500000.0
2006-08-03 19:30:00,1.6811,1.6814,1.681,1.6811,545200000.0
2006-08-03 19:35:00,1.6812,1.6812,1.6807,1.6809,545200000.0
2006-08-03 19:40:00,1.6808,1.6818,1.6806,1.6817,681500000.0
2006-08-03 19:45:00,1.6815,1.6817,1.6812,1.6814,681500000.0
2006-08-03 19:50:00,1.6813,1.6822,1.6813,1.6822,681500000.0
2006-08-03 19:55:00,1.6821,1.6823,1.6818,1.6818,681500000.0
2006-08-03 20:00:00,1.6821,1.6826,1.6821,1.6825,681500000.0
2006-08-03 20:05:00,1.6827,1.6827,1.6822,1.6822,681500000.0
2006-08-03 20:10:00,1.6825,1.683,1.6821,1.6827,681500000.0
2006-08-03 20:15:00,1.6824,1.683,1.6824,1.6826,681500000.0
2006-08-03 20:20:00,1.6827,1.683,1.6824,1.6829,681500000.0
2006-08-03 20:25:00,1.683,1.6837,1.683,1.6833,681500000.0
2006-08-03 20:30:00,1.6831,1.6835,1.683,1.6834,545200000.0
2006-08-03 20:35:00,1.6833,1.6835,1.6827,1.6829,681500000.0
2006-08-03 20:40:00,1.6828,1.683,1.6825,1.6827,681500000.0
2006-08-03 20:45:00,1.683,1.6831,1.6825,1.6825,681500000.0
2006-08-03 20:50:00,1.6827,1.6829,1.6826,1.6826,681500000.0
2006-08-03 20:55:00,1.6825,1.683,1.6823,1.683,681500000.0
2006-08-03 21:00:00,1.6831,1.6834,1.6824,1.6832,681500000.0
2006-08-03 21:05:00,1.6831,1.6833,1.6829,1.6831,545200000.0
2006-08-03 21:10:00,1.6832,1.6832,1.6823,1.6823,681500000.0
2006-08-03 21:15:00,1.6824,1.6828,1.6822,1.6823,681500000.0
2006-08-03 21:20:00,1.6825,1.6825,1.6821,1.6822,681500000.0
2006-08-03 21:25:00,1.6823,1.6824,1.6821,1.6823,681500000.0
2006-08-03 21:30:00,1.6822,1.6824,1.6822,1.6822,545200000.0
2006-08-03 21:35:00,1.6823,1.6828,1.6822,1.6828,681500000.0
2006-08-03 21:40:00,1.6829,1.6829,1.6824,1.6825,681500000.0
2006-08-03 21:45:00,1.6826,1.6829,1.6824,1.6829,545200000.0
2006-08-03 21:50:00,1.6828,1.6831,1.6827,1.683,681500000.0
2006-08-03 21:55:00,1.6829,1.6831,1.6828,1.6828,681500000.0
2006-08-03 22:00:00,1.6827,1.6828,1.6818,1.682,681500000.0
2006-08-03 22:05:00,1.6819,1.6822,1.6818,1.6818,681500000.0
2006-08-03 22:10:00,1.6821,1.6821,1.6817,1.682,681500000.0
2006-08-03 22:15:00,1.6821,1.6824,1.6818,1.6823,681500000.0
2006-08-03 22:20:00,1.6822,1.6825,1.682,1.6823,681500000.0
2006-08-03 22:25:00,1.6824,1.6826,1.682,1.6825,681500000.0
2006-08-03 22:30:00,1.6824,1.6828,1.6824,1.6827,681500000.0
2006-08-03 22:35:00,1.6828,1.6831,1.6827,1.6829,681500000.0
2006-08-03 22:40:00,1.6827,1.6829,1.682,1.682,681500000.0
2006-08-03 22:45:00,1.6819,1.6821,1.6818,1.6818,545200000.0
2006-08-03 22:50:00,1.6817,1.6826,1.6817,1.6824,545200000.0
2006-08-03 22:55:00,1.6826,1.6826,1.6819,1.6819,681500000.0
2006-08-03 23:00:00,1.6821,1.6827,1.682,1.6826,681500000.0
2006-08-03 23:05:00,1.6827,1.683,1.6826,1.683,545200000.0
2006-08-03 23:10:00,1.6829,1.6832,1.6829,1.683,681500000.0
2006-08-03 23:15:00,1.6831,1.6832,1.6828,1.6829,681500000.0
2006-08-03 23:20:00,1.683,1.6831,1.6827,1.6827,681500000.0
2006-08-03 23:25:00,1.6829,1.6829,1.6826,1.6828,681500000.0
2006-08-03 23:30:00,1.6826,1.6827,1.6824,1.6824,681500000.0
2006-08-03 23:35:00,1.6822,1.6828,1.6821,1.6828,681500000.0
2006-08-03 23:40:00,1.6829,1.6829,1.6823,1.6825,681500000.0
2006-08-03 23:45:00,1.6826,1.6827,1.6824,1.6825,681500000.0
2006-08-03 23:50:00,1.6828,1.6829,1.6823,1.6823,545200000.0
2006-08-03 23:55:00,1.6824,1.6826,1.682,1.6825,681500000.0
2006-08-04 00:00:00,1.6826,1.6827,1.6823,1.6824,545200000.0
2006-08-04 00:05:00,1.6823,1.6829,1.6822,1.6826,681500000.0
2006-08-04 00:10:00,1.6823,1.6827,1.6822,1.6826,681500000.0
2006-08-04 00:15:00,1.6825,1.6827,1.6823,1.6826,545200000.0
2006-08-04 00:20:00,1.6824,1.6826,1.682,1.6822,681500000.0
2006-08-04 00:25:00,1.6821,1.6822,1.6812,1.6815,681500000.0
2006-08-04 00:30:00,1.6814,1.6817,1.6811,1.6812,681500000.0
2006-08-04 00:35:00,1.6814,1.6817,1.6807,1.6807,681500000.0
2006-08-04 00:40:00,1.681,1.681,1.6805,1.6805,681500000.0
2006-08-04 00:45:00,1.681,1.681,1.6803,1.681,681500000.0
2006-08-04 00:50:00,1.6811,1.6817,1.6811,1.6814,681500000.0
2006-08-04 00:55:00,1.6816,1.6817,1.6808,1.681,681500000.0
2006-08-04 01:00:00,1.6811,1.6813,1.6809,1.6811,681500000.0
2006-08-04 01:05:00,1.6812,1.6818,1.6811,1.6815,681500000.0
2006-08-04 01:10:00,1.6817,1.6819,1.6814,1.6816,681500000.0
2006-08-04 01:15:00,1.6818,1.6824,1.6817,1.6821,681500000.0
2006-08-04 01:20:00,1.6822,1.6822,1.6818,1.6818,681500000.0
2006-08-04 01:25:00,1.6819,1.6821,1.6815,1.6819,681500000.0
2006-08-04 01:30:00,1.682,1.682,1.6813,1.6817,681500000.0
2006-08-04 01:35:00,1.6816,1.6818,1.6811,1.6814,681500000.0
2006-08-04 01:40:00,1.6818,1.6818,1.6812,1.6812,681500000.0
2006-08-04 01:45:00,1.6811,1.6814,1.6809,1.6811,681500000.0
2006-08-04 01:50:00,1.6812,1.6818,1.6812,1.6813,545200000.0
2006-08-04 01:55:00,1.6815,1.6817,1.6811,1.6813,681500000.0
2006-08-04 02:00:00,1.6814,1.6819,1.6811,1.6816,681500000.0
2006-08-04 02:05:00,1.6815,1.6818,1.6813,1.6813,681500000.0
2006-08-04 02:10:00,1.6812,1.6816,1.6812,1.6816,681500000.0
2006-08-04 02:15:00,1.6815,1.6818,1.6815,1.6817,681500000.0
2006-08-04 02:20:00,1.6816,1.6823,1.6816,1.6822,681500000.0
2006-08-04 02:25:00,1.6821,1.6827,1.6819,1.6826,681500000.0
2006-08-04 02:30:00,1.6825,1.6826,1.6821,1.6821,681500000.0
2006-08-04 02:35:00,1.682,1.6824,1.6818,1.6824,545200000.0
2006-08-04 02:40:00,1.6823,1.6828,1.6821,1.6826,681500000.0
2006-08-04 02:45:00,1.6825,1.6828,1.6824,1.6824,681500000.0
2006-08-04 02:50:00,1.6823,1.6827,1.6822,1.6824,681500000.0
2006-08-04 02:55:00,1.6823,1.6823,1.6817,1.6817,681500000.0
2006-08-04 03:00:00,1.6816,1.682,1.6816,1.6818,681500000.0
2006-08-04 03:05:00,1.6816,1.6822,1.6816,1.6817,681500000.0
2006-08-04 03:10:00,1.6818,1.6822,1.6816,1.6822,681500000.0
2006-08-04 03:15:00,1.6821,1.6822,1.6819,1.682,545200000.0
2006-08-04 03:20:00,1.6819,1.6823,1.6817,1.6822,681500000.0
2006-08-04 03:25:00,1.6821,1.6821,1.6818,1.6819,408900000.0
2006-08-04 03:30:00,1.6818,1.683,1.6813,1.6813,681500000.0
2006-08-04 03:35:00,1.6815,1.6821,1.6815,1.6818,681500000.0
2006-08-04 03:40:00,1.6816,1.6816,1.6802,1.6802,681500000.0
2006-08-04 03:45:00,1.6801,1.6802,1.6789,1.6791,681500000.0
2006-08-04 03:50:00,1.6792,1.6805,1.6792,1.6802,681500000.0
2006-08-04 03:55:00,1.68,1.6801,1.6794,1.6795,545200000.0
2006-08-04 04:00:00,1.6794,1.6801,1.6792,1.6801,681500000.0
2006-08-04 04:05:00,1.68,1.6804,1.6798,1.6799,681500000.0
2006-08-04 04:10:00,1.6798,1.6803,1.6796,1.6802,681500000.0
2006-08-04 04:15:00,1.68,1.6802,1.6797,1.6798,681500000.0
2006-08-04 04:20:00,1.6799,1.6803,1.6798,1.6802,681500000.0
2006-08-04 04:25:00,1.6801,1.6804,1.6799,1.6799,681500000.0
2006-08-04 04:30:00,1.68,1.68,1.6795,1.6798,681500000.0
2006-08-04 04:35:00,1.6797,1.6802,1.6797,1.6799,681500000.0
2006-08-04 04:40:00,1.6797,1.6798,1.6791,1.6792,681500000.0
2006-08-04 04:45:00,1.6793,1.6795,1.6792,1.6793,681500000.0
2006-08-04 04:50:00,1.6792,1.6794,1.6789,1.6791,681500000.0
2006-08-04 04:55:00,1.6792,1.6795,1.6791,1.6795,681500000.0
2006-08-04 05:00:00,1.6794,1.6795,1.6792,1.6794,681500000.0
2006-08-04 05:05:00,1.6795,1.6796,1.6792,1.6792,681500000.0
2006-08-04 05:10:00,1.6793,1.6793,1.6785,1.6787,681500000.0
2006-08-04 05:15:00,1.6786,1.6788,1.678,1.6782,681500000.0
2006-08-04 05:20:00,1.6783,1.6784,1.678,1.6781,681500000.0
2006-08-04 05:25:00,1.678,1.6783,1.678,1.6782,681500000.0
2006-08-04 05:30:00,1.678,1.6783,1.678,1.6781,545200000.0
2006-08-04 05:35:00,1.6783,1.6785,1.6781,1.6782,681500000.0
2006-08-04 05:40:00,1.6784,1.6787,1.678,1.678,681500000.0
2006-08-04 05:45:00,1.6781,1.6785,1.678,1.6785,681500000.0
2006-08-04 05:50:00,1.6784,1.6787,1.6782,1.6787,681500000.0
2006-08-04 05:55:00,1.6786,1.6787,1.6783,1.6785,681500000.0
2006-08-04 06:00:00,1.6784,1.6786,1.6782,1.6783,681500000.0
2006-08-04 06:05:00,1.6782,1.6785,1.678,1.6781,545200000.0
2006-08-04 06:10:00,1.6782,1.6783,1.678,1.6781,545200000.0
2006-08-04 06:15:00,1.6782,1.6785,1.6782,1.6784,681500000.0
2006-08-04 06:20:00,1.6782,1.6786,1.6782,1.6783,681500000.0
2006-08-04 06:25:00,1.6784,1.6787,1.6782,1.6782,681500000.0
2006-08-04 06:30:00,1.6781,1.6786,1.6781,1.6785,681500000.0
2006-08-04 06:35:00,1.6786,1.6786,1.6781,1.6782,545200000.0
2006-08-04 06:40:00,1.6783,1.6783,1.6781,1.6783,545200000.0
2006-08-04 06:45:00,1.6782,1.6782,1.6781,1.6781,681500000.0
2006-08-04 06:50:00,1.6782,1.6782,1.6779,1.678,681500000.0
2006-08-04 06:55:00,1.6782,1.6785,1.6781,1.6784,681500000.0
2006-08-04 07:00:00,1.6783,1.6785,1.6782,1.6783,681500000.0
2006-08-04 07:05:00,1.6784,1.6786,1.678,1.6784,681500000.0
2006-08-04 07:10:00,1.6783,1.6787,1.6782,1.6783,681500000.0
2006-08-04 07:15:00,1.6782,1.6786,1.6782,1.6785,681500000.0
2006-08-04 07:20:00,1.6786,1.6786,1.6778,1.6785,681500000.0
2006-08-04 07:25:00,1.6783,1.6789,1.6783,1.6783,681500000.0
2006-08-04 07:30:00,1.6784,1.6787,1.6783,1.6785,681500000.0
2006-08-04 07:35:00,1.6784,1.6796,1.6784,1.6793,681500000.0
2006-08-04 07:40:00,1.6794,1.6795,1.6789,1.6791,681500000.0
2006-08-04 07:45:00,1.6793,1.6794,1.679,1.679,681500000.0
2006-08-04 07:50:00,1.6791,1.6793,1.6789,1.6791,681500000.0
2006-08-04 07:55:00,1.6793,1.6798,1.6792,1.6798,681500000.0
2006-08-04 08:00:00,1.6802,1.6806,1.6798,1.6801,681500000.0
2006-08-04 08:05:00,1.68,1.6802,1.6796,1.6796,681500000.0
2006-08-04 08:10:00,1.6795,1.6799,1.6795,1.6798,681500000.0
2006-08-04 08:15:00,1.68,1.6801,1.6791,1.6792,681500000.0
2006-08-04 08:20:00,1.6794,1.6798,1.6791,1.6797,681500000.0
2006-08-04 08:25:00,1.6796,1.6801,1.6795,1.6801,681500000.0
2006-08-04 08:30:00,1.6805,1.6805,1.68,1.68,681500000.0
2006-08-04 08:35:00,1.6801,1.6806,1.68,1.6805,681500000.0
2006-08-04 08:40:00,1.6806,1.6809,1.6803,1.6805,681500000.0
2006-08-04 08:45:00,1.6804,1.6804,1.6792,1.6793,681500000.0
2006-08-04 08:50:00,1.6792,1.6794,1.679,1.6793,681500000.0
2006-08-04 08:55:00,1.6794,1.68,1.6794,1.6798,681500000.0
2006-08-04 09:00:00,1.6797,1.6797,1.679,1.6794,681500000.0
2006-08-04 09:05:00,1.6797,1.6801,1.6796,1.6799,681500000.0
2006-08-04 09:10:00,1.6798,1.6798,1.6793,1.6794,681500000.0
2006-08-04 09:15:00,1.6793,1.6798,1.6792,1.6798,681500000.0
2006-08-04 09:20:00,1.6797,1.6798,1.6793,1.6794,681500000.0
2006-08-04 09:25:00,1.6795,1.6796,1.679,1.6792,681500000.0
2006-08-04 09:30:00,1.6791,1.6793,1.6786,1.6787,681500000.0
2006-08-04 09:35:00,1.6788,1.6788,1.6772,1.6774,681500000.0
2006-08-04 09:40:00,1.6772,1.6777,1.6771,1.6773,681500000.0
2006-08-04 09:45:00,1.6772,1.6781,1.6771,1.6777,681500000.0
2006-08-04 09:50:00,1.6778,1.679,1.6777,1.6786,681500000.0
2006-08-04 09:55:00,1.6789,1.6792,1.6786,1.6787,681500000.0
2006-08-04 10:00:00,1.679,1.6796,1.679,1.6794,681500000.0
2006-08-04 10:05:00,1.6795,1.6798,1.6794,1.6797,681500000.0
2006-08-04 10:10:00,1.6796,1.6803,1.6796,1.6801,681500000.0
2006-08-04 10:15:00,1.6802,1.6802,1.6793,1.6794,545200000.0
2006-08-04 10:20:00,1.6795,1.6802,1.6795,1.68,681500000.0
2006-08-04 10:25:00,1.6801,1.6831,1.6798,1.682,681500000.0
2006-08-04 10:30:00,1.6823,1.6824,1.6818,1.6824,681500000.0
2006-08-04 10:35:00,1.6823,1.6826,1.6801,1.6802,681500000.0
2006-08-04 10:40:00,1.6801,1.6811,1.68,1.6809,681500000.0
2006-08-04 10:45:00,1.681,1.6814,1.6805,1.6806,681500000.0
2006-08-04 10:50:00,1.6803,1.6804,1.68,1.68,681500000.0
2006-08-04 10:55:00,1.6798,1.6806,1.6798,1.6803,681500000.0
2006-08-04 11:00:00,1.6802,1.6806,1.68,1.6801,681500000.0
2006-08-04 11:05:00,1.6803,1.6814,1.6801,1.6813,681500000.0
2006-08-04 11:10:00,1.6816,1.6827,1.6816,1.6822,681500000.0
2006-08-04 11:15:00,1.6821,1.6822,1.6809,1.6818,681500000.0
2006-08-04 11:20:00,1.6817,1.683,1.6814,1.6827,681500000.0
2006-08-04 11:25:00,1.6826,1.684,1.6825,1.6829,681500000.0
2006-08-04 11:30:00,1.6828,1.6829,1.6818,1.6818,681500000.0
2006-08-04 11:35:00,1.6817,1.6818,1.6802,1.6803,681500000.0
2006-08-04 11:40:00,1.6802,1.6811,1.6801,1.6806,681500000.0
2006-08-04 11:45:00,1.6808,1.6812,1.6807,1.6811,681500000.0
2006-08-04 11:50:00,1.6812,1.6814,1.681,1.681,681500000.0
2006-08-04 11:55:00,1.6811,1.6811,1.68,1.68,681500000.0
2006-08-04 12:00:00,1.6801,1.6803,1.6795,1.6799,681500000.0
2006-08-04 12:05:00,1.6802,1.6803,1.6798,1.6799,681500000.0
2006-08-04 12:10:00,1.6802,1.6808,1.6801,1.6808,681500000.0
2006-08-04 12:15:00,1.6809,1.6809,1.6801,1.6805,681500000.0
2006-08-04 12:20:00,1.6807,1.6809,1.6805,1.6807,681500000.0
2006-08-04 12:25:00,1.6809,1.6809,1.6805,1.6806,681500000.0
2006-08-04 12:30:00,1.6805,1.6807,1.6802,1.6803,681500000.0
2006-08-04 12:35:00,1.6804,1.6807,1.6803,1.6806,681500000.0
2006-08-04 12:40:00,1.6805,1.6807,1.6803,1.6805,681500000.0
2006-08-04 12:45:00,1.6806,1.6806,1.6803,1.6804,681500000.0
2006-08-04 12:50:00,1.6803,1.6809,1.6803,1.6807,681500000.0
2006-08-04 12:55:00,1.6806,1.6823,1.6805,1.6823,681500000.0
2006-08-04 13:00:00,1.6824,1.6825,1.682,1.6823,681500000.0
2006-08-04 13:05:00,1.6822,1.6822,1.6803,1.6805,681500000.0
2006-08-04 13:10:00,1.6806,1.6814,1.6804,1.6811,681500000.0
2006-08-04 13:15:00,1.6813,1.6817,1.6807,1.6812,681500000.0
2006-08-04 13:20:00,1.6813,1.6818,1.6813,1.6816,681500000.0
2006-08-04 13:25:00,1.6815,1.682,1.6815,1.6817,681500000.0
2006-08-04 13:30:00,1.6816,1.6817,1.6808,1.6808,681500000.0
2006-08-04 13:35:00,1.6807,1.6814,1.6803,1.6813,681500000.0
2006-08-04 13:40:00,1.6811,1.6817,1.681,1.6813,681500000.0
2006-08-04 13:45:00,1.6812,1.6816,1.681,1.6816,545200000.0
2006-08-04 13:50:00,1.6819,1.6821,1.6815,1.6816,681500000.0
2006-08-04 13:55:00,1.6817,1.6821,1.6811,1.6816,681500000.0
2006-08-04 14:00:00,1.6815,1.6818,1.6814,1.6815,681500000.0
2006-08-04 14:05:00,1.6814,1.6815,1.6807,1.6807,681500000.0
2006-08-04 14:10:00,1.6804,1.6814,1.6804,1.6813,681500000.0
2006-08-04 14:15:00,1.6814,1.6823,1.6808,1.6808,681500000.0
2006-08-04 14:20:00,1.6809,1.6815,1.6802,1.6814,681500000.0
2006-08-04 14:25:00,1.6813,1.6828,1.6811,1.6828,681500000.0
2006-08-04 14:30:00,1.6829,1.686,1.6824,1.6839,681500000.0
2006-08-04 14:35:00,1.6842,1.6848,1.6822,1.6846,681500000.0
2006-08-04 14:40:00,1.6845,1.6862,1.6841,1.6852,681500000.0
2006-08-04 14:45:00,1.6849,1.6849,1.6831,1.6833,681500000.0
2006-08-04 14:50:00,1.6834,1.6837,1.6821,1.6829,545200000.0
2006-08-04 14:55:00,1.6833,1.6836,1.6825,1.6828,545200000.0
2006-08-04 15:00:00,1.6829,1.6834,1.6821,1.6823,681500000.0
2006-08-04 15:05:00,1.6824,1.6826,1.6815,1.682,681500000.0
2006-08-04 15:10:00,1.6822,1.6827,1.6819,1.6826,681500000.0
2006-08-04 15:15:00,1.6827,1.683,1.6818,1.6823,681500000.0
2006-08-04 15:20:00,1.6824,1.6832,1.6824,1.6828,681500000.0
2006-08-04 15:25:00,1.6829,1.6831,1.6822,1.6822,681500000.0
2006-08-04 15:30:00,1.682,1.6825,1.6817,1.6817,681500000.0
2006-08-04 15:35:00,1.6814,1.6824,1.6812,1.6821,681500000.0
2006-08-04 15:40:00,1.6822,1.6824,1.6819,1.6824,681500000.0
2006-08-04 15:45:00,1.6823,1.6824,1.6804,1.682,681500000.0
2006-08-04 15:50:00,1.6819,1.6834,1.6815,1.6822,681500000.0
2006-08-04 15:55:00,1.6825,1.6835,1.6824,1.6829,681500000.0
2006-08-04 16:00:00,1.6828,1.6833,1.6827,1.6829,681500000.0
2006-08-04 16:05:00,1.6831,1.6837,1.6825,1.6836,681500000.0
2006-08-04 16:10:00,1.6837,1.6838,1.6832,1.6835,681500000.0
2006-08-04 16:15:00,1.6836,1.684,1.6831,1.6833,681500000.0
2006-08-04 16:20:00,1.6832,1.6835,1.6829,1.6833,681500000.0
2006-08-04 16:25:00,1.6836,1.6836,1.6829,1.6833,681500000.0
2006-08-04 16:30:00,1.6832,1.6837,1.6831,1.6832,681500000.0
2006-08-04 16:35:00,1.6831,1.6836,1.683,1.6836,681500000.0
2006-08-04 16:40:00,1.6835,1.6837,1.6832,1.6833,681500000.0
2006-08-04 16:45:00,1.6834,1.6834,1.6826,1.6827,681500000.0
2006-08-04 16:50:00,1.683,1.6831,1.6809,1.6811,681500000.0
2006-08-04 16:55:00,1.6813,1.6829,1.6813,1.6829,681500000.0
2006-08-04 17:00:00,1.6833,1.684,1.683,1.6837,681500000.0
2006-08-04 17:05:00,1.6835,1.6844,1.6832,1.6842,681500000.0
2006-08-04 17:10:00,1.6841,1.685,1.6838,1.6845,681500000.0
2006-08-04 17:15:00,1.6846,1.6847,1.6834,1.6836,681500000.0
2006-08-04 17:20:00,1.6837,1.6843,1.6834,1.6843,681500000.0
2006-08-04 17:25:00,1.6842,1.6842,1.6831,1.6832,681500000.0
2006-08-04 17:30:00,1.6835,1.6837,1.6831,1.6832,681500000.0
2006-08-04 17:35:00,1.6835,1.6837,1.6825,1.6825,681500000.0
2006-08-04 17:40:00,1.6826,1.6834,1.6823,1.6829,681500000.0
2006-08-04 17:45:00,1.6831,1.6834,1.6829,1.683,681500000.0
2006-08-04 17:50:00,1.6832,1.6834,1.6829,1.6829,681500000.0
2006-08-04 17:55:00,1.6827,1.6833,1.6826,1.6831,681500000.0
2006-08-04 18:00:00,1.6833,1.6834,1.6827,1.683,681500000.0
2006-08-04 18:05:00,1.6829,1.6829,1.6821,1.6822,681500000.0
2006-08-04 18:10:00,1.6823,1.6829,1.6821,1.6823,681500000.0
2006-08-04 18:15:00,1.6822,1.6824,1.6813,1.6821,681500000.0
2006-08-04 18:20:00,1.682,1.6822,1.6815,1.682,681500000.0
2006-08-04 18:25:00,1.6819,1.682,1.6812,1.6818,681500000.0
2006-08-04 18:30:00,1.6817,1.682,1.6815,1.6817,681500000.0
2006-08-04 18:35:00,1.6816,1.6819,1.6812,1.6813,681500000.0
2006-08-04 18:40:00,1.6814,1.6821,1.681,1.682,681500000.0
2006-08-04 18:45:00,1.6819,1.6823,1.6819,1.6819,681500000.0
2006-08-04 18:50:00,1.6822,1.6824,1.6819,1.6824,681500000.0
2006-08-04 18:55:00,1.6823,1.6829,1.6822,1.6829,681500000.0
2006-08-04 19:00:00,1.683,1.6831,1.6827,1.6828,681500000.0
2006-08-04 19:05:00,1.6827,1.6832,1.6826,1.683,681500000.0
2006-08-04 19:10:00,1.6831,1.6834,1.6819,1.6819,681500000.0
2006-08-04 19:15:00,1.682,1.682,1.6815,1.6817,681500000.0
2006-08-04 19:20:00,1.6818,1.6818,1.6814,1.6816,681500000.0
2006-08-04 19:25:00,1.6815,1.6819,1.6814,1.6815,681500000.0
2006-08-04 19:30:00,1.6816,1.6821,1.6815,1.6821,681500000.0
2006-08-04 19:35:00,1.6818,1.6822,1.6817,1.6817,681500000.0
2006-08-04 19:40:00,1.682,1.6822,1.6817,1.6822,681500000.0
2006-08-04 19:45:00,1.6825,1.6827,1.6823,1.6825,681500000.0
2006-08-04 19:50:00,1.6826,1.6827,1.6824,1.6827,681500000.0
2006-08-04 19:55:00,1.6826,1.6826,1.6822,1.6823,545200000.0
2006-08-04 20:00:00,1.6822,1.683,1.682,1.6828,681500000.0
2006-08-04 20:05:00,1.6827,1.6831,1.6824,1.6824,681500000.0
2006-08-04 20:10:00,1.6825,1.6825,1.6821,1.6824,681500000.0
2006-08-04 20:15:00,1.6823,1.6829,1.6822,1.6829,681500000.0
2006-08-04 20:20:00,1.6828,1.6829,1.6823,1.6823,681500000.0
2006-08-04 20:25:00,1.6822,1.6829,1.6822,1.6827,681500000.0
2006-08-04 20:30:00,1.6829,1.6832,1.6827,1.6827,545200000.0
2006-08-04 20:35:00,1.6828,1.6829,1.6826,1.6826,681500000.0
2006-08-04 20:40:00,1.6827,1.6831,1.6825,1.6825,681500000.0
2006-08-04 20:45:00,1.6826,1.683,1.6824,1.683,681500000.0
2006-08-04 20:50:00,1.6829,1.6831,1.6828,1.6829,681500000.0
2006-08-04 20:55:00,1.683,1.6833,1.6825,1.6827,681500000.0
2006-08-04 21:00:00,1.6826,1.683,1.6826,1.6829,681500000.0
2006-08-04 21:05:00,1.6828,1.6829,1.6826,1.6829,681500000.0
2006-08-04 21:10:00,1.683,1.683,1.6827,1.6827,681500000.0
2006-08-04 21:15:00,1.683,1.683,1.6828,1.6828,681500000.0
2006-08-04 21:20:00,1.6829,1.6831,1.6828,1.683,681500000.0
2006-08-04 21:25:00,1.6832,1.6832,1.6828,1.6829,545200000.0
2006-08-04 21:30:00,1.683,1.6834,1.6825,1.6825,681500000.0
2006-08-04 21:35:00,1.6824,1.6828,1.6821,1.6822,681500000.0
2006-08-04 21:40:00,1.6823,1.6823,1.6814,1.6815,681500000.0
2006-08-04 21:45:00,1.6814,1.6818,1.6813,1.6817,545200000.0
2006-08-04 21:50:00,1.6815,1.6816,1.6812,1.6815,681500000.0
2006-08-04 21:55:00,1.6814,1.6817,1.6813,1.6816,681500000.0
2006-08-04 22:00:00,1.6815,1.6816,1.681,1.6812,681500000.0
2006-08-04 22:05:00,1.681,1.6814,1.681,1.681,681500000.0
2006-08-04 22:10:00,1.6811,1.6813,1.681,1.6813,681500000.0
2006-08-04 22:15:00,1.6814,1.6816,1.6814,1.6816,681500000.0
2006-08-04 22:20:00,1.6815,1.6818,1.6813,1.6818,681500000.0
2006-08-04 22:25:00,1.6817,1.682,1.6816,1.682,681500000.0
2006-08-04 22:30:00,1.6819,1.6821,1.6816,1.6817,681500000.0
2006-08-04 22:35:00,1.6821,1.6821,1.6814,1.6814,681500000.0
2006-08-04 22:40:00,1.6815,1.6819,1.6813,1.6813,681500000.0
2006-08-04 22:45:00,1.6815,1.6819,1.6815,1.6818,681500000.0
2006-08-04 22:50:00,1.6819,1.6825,1.6816,1.6818,681500000.0
2006-08-04 22:55:00,1.6817,1.6818,1.6806,1.6808,681500000.0
2006-08-07 00:00:00,1.6807,1.6807,1.6796,1.68,681500000.0
2006-08-07 00:05:00,1.6799,1.6799,1.6794,1.6796,681500000.0
2006-08-07 00:10:00,1.6798,1.6802,1.6797,1.6797,681500000.0
2006-08-07 00:15:00,1.6796,1.6803,1.6796,1.68,681500000.0
2006-08-07 00:20:00,1.6802,1.6807,1.6802,1.6805,681500000.0
2006-08-07 00:25:00,1.6804,1.6805,1.6803,1.6805,681500000.0
2006-08-07 00:30:00,1.6806,1.6811,1.6803,1.681,545200000.0
2006-08-07 00:35:00,1.6812,1.6813,1.6806,1.681,408900000.0
2006-08-07 00:40:00,1.6809,1.6815,1.6805,1.6815,681500000.0
2006-08-07 00:45:00,1.6814,1.6815,1.6806,1.6807,681500000.0
2006-08-07 00:50:00,1.6806,1.6806,1.6804,1.6806,545200000.0
2006-08-07 00:55:00,1.6805,1.6806,1.6804,1.6805,681500000.0
2006-08-07 01:00:00,1.6804,1.6808,1.6804,1.6807,545200000.0
2006-08-07 01:05:00,1.6806,1.681,1.6806,1.6809,681500000.0
2006-08-07 01:10:00,1.6808,1.681,1.6804,1.6804,681500000.0
2006-08-07 01:15:00,1.6805,1.6807,1.6804,1.6804,681500000.0
2006-08-07 01:20:00,1.6803,1.6806,1.6799,1.6806,681500000.0
2006-08-07 01:25:00,1.6805,1.6812,1.6805,1.681,681500000.0
2006-08-07 01:30:00,1.6809,1.6816,1.6809,1.6813,681500000.0
2006-08-07 01:35:00,1.6814,1.6815,1.6812,1.6813,545200000.0
2006-08-07 01:40:00,1.6812,1.6814,1.6809,1.6811,681500000.0
2006-08-07 01:45:00,1.6813,1.6816,1.6813,1.6813,545200000.0
2006-08-07 01:50:00,1.6815,1.682,1.6815,1.6816,681500000.0
2006-08-07 01:55:00,1.6814,1.6819,1.6813,1.6816,681500000.0
2006-08-07 02:00:00,1.6822,1.6825,1.6816,1.6817,681500000.0
2006-08-07 02:05:00,1.6819,1.6819,1.6812,1.6814,681500000.0
2006-08-07 02:10:00,1.6813,1.6814,1.6809,1.6813,545200000.0
2006-08-07 02:15:00,1.6812,1.6814,1.6807,1.6808,681500000.0
2006-08-07 02:20:00,1.6809,1.681,1.6804,1.6805,681500000.0
2006-08-07 02:25:00,1.6806,1.6806,1.6799,1.6799,681500000.0
2006-08-07 02:30:00,1.68,1.6801,1.6799,1.6801,545200000.0
2006-08-07 02:35:00,1.6802,1.6804,1.6799,1.6802,681500000.0
2006-08-07 02:40:00,1.6803,1.6807,1.6802,1.6805,545200000.0
2006-08-07 02:45:00,1.6803,1.6805,1.6801,1.6804,545200000.0
2006-08-07 02:50:00,1.6805,1.6809,1.6804,1.6809,681500000.0
2006-08-07 02:55:00,1.6814,1.6816,1.6811,1.6813,681500000.0
2006-08-07 03:00:00,1.6812,1.6813,1.6811,1.6812,545200000.0
2006-08-07 03:05:00,1.6813,1.6813,1.6808,1.681,545200000.0
2006-08-07 03:10:00,1.6809,1.6813,1.6809,1.6811,681500000.0
2006-08-07 03:15:00,1.681,1.6815,1.681,1.6813,545200000.0
2006-08-07 03:20:00,1.6812,1.6816,1.6811,1.6813,681500000.0
2006-08-07 03:25:00,1.6814,1.6819,1.6814,1.6817,681500000.0
2006-08-07 03:30:00,1.6818,1.6822,1.6816,1.6822,681500000.0
2006-08-07 03:35:00,1.6821,1.6821,1.6809,1.6809,681500000.0
2006-08-07 03:40:00,1.681,1.6815,1.681,1.6814,681500000.0
2006-08-07 03:45:00,1.6813,1.6815,1.6807,1.6807,681500000.0
2006-08-07 03:50:00,1.6806,1.681,1.6806,1.681,681500000.0
2006-08-07 03:55:00,1.6811,1.6811,1.6804,1.6804,681500000.0
2006-08-07 04:00:00,1.6807,1.681,1.6807,1.6808,545200000.0
2006-08-07 04:05:00,1.6809,1.6811,1.6809,1.681,545200000.0
2006-08-07 04:10:00,1.6813,1.6824,1.6812,1.6822,681500000.0
2006-08-07 04:15:00,1.6821,1.6822,1.6819,1.6819,545200000.0
2006-08-07 04:20:00,1.682,1.6821,1.6818,1.6818,545200000.0
2006-08-07 04:25:00,1.6817,1.6821,1.6815,1.6817,681500000.0
2006-08-07 04:30:00,1.6816,1.6817,1.6813,1.6814,545200000.0
2006-08-07 04:35:00,1.6815,1.6817,1.6814,1.6815,681500000.0
2006-08-07 04:40:00,1.6816,1.6816,1.6812,1.6815,545200000.0
2006-08-07 04:45:00,1.6817,1.6822,1.6816,1.6818,681500000.0
2006-08-07 04:50:00,1.6815,1.6818,1.6814,1.6815,681500000.0
2006-08-07 04:55:00,1.6814,1.6816,1.6812,1.6813,545200000.0
2006-08-07 05:00:00,1.6812,1.6816,1.6812,1.6812,681500000.0
2006-08-07 05:05:00,1.681,1.6812,1.681,1.681,408900000.0
2006-08-07 05:10:00,1.6811,1.6812,1.6809,1.6809,681500000.0
2006-08-07 05:15:00,1.6807,1.681,1.6806,1.681,681500000.0
2006-08-07 05:20:00,1.6811,1.6811,1.6806,1.6806,545200000.0
2006-08-07 05:25:00,1.6808,1.6812,1.6808,1.6812,681500000.0
2006-08-07 05:30:00,1.6813,1.6816,1.6813,1.6815,545200000.0
2006-08-07 05:35:00,1.6816,1.6817,1.6813,1.6816,681500000.0
2006-08-07 05:40:00,1.6817,1.6819,1.6816,1.6817,681500000.0
2006-08-07 05:45:00,1.6818,1.6819,1.6815,1.6817,681500000.0
2006-08-07 05:50:00,1.6816,1.6816,1.6813,1.6815,681500000.0
2006-08-07 05:55:00,1.6814,1.6821,1.6813,1.6818,681500000.0
2006-08-07 06:00:00,1.6817,1.6822,1.6816,1.6817,681500000.0
2006-08-07 06:05:00,1.6818,1.6819,1.6813,1.6815,681500000.0
2006-08-07 06:10:00,1.6814,1.6815,1.6811,1.6815,681500000.0
2006-08-07 06:15:00,1.6814,1.6814,1.6811,1.6812,681500000.0
2006-08-07 06:20:00,1.6813,1.6815,1.6811,1.6814,681500000.0
2006-08-07 06:25:00,1.6815,1.6815,1.6812,1.6812,545200000.0
2006-08-07 06:30:00,1.6813,1.6814,1.6811,1.6811,408900000.0
2006-08-07 06:35:00,1.6812,1.6813,1.6811,1.6813,545200000.0
2006-08-07 06:40:00,1.6812,1.6816,1.6812,1.6815,681500000.0
2006-08-07 06:45:00,1.6816,1.6816,1.6812,1.6813,681500000.0
2006-08-07 06:50:00,1.6814,1.6815,1.6812,1.6815,681500000.0
2006-08-07 06:55:00,1.6814,1.6816,1.6813,1.6815,545200000.0
2006-08-07 07:00:00,1.6816,1.6818,1.6812,1.6815,681500000.0
2006-08-07 07:05:00,1.6817,1.6818,1.6815,1.6817,545200000.0
2006-08-07 07:10:00,1.6818,1.6822,1.6815,1.682,681500000.0
2006-08-07 07:15:00,1.6821,1.6822,1.6818,1.6821,681500000.0
2006-08-07 07:20:00,1.6819,1.6819,1.6816,1.6817,681500000.0
2006-08-07 07:25:00,1.6818,1.6821,1.6816,1.6818,681500000.0
2006-08-07 07:30:00,1.6819,1.6822,1.6818,1.682,545200000.0
2006-08-07 07:35:00,1.6821,1.6821,1.6817,1.6817,681500000.0
2006-08-07 07:40:00,1.6818,1.6824,1.6816,1.6822,545200000.0
2006-08-07 07:45:00,1.6821,1.6822,1.682,1.6821,681500000.0
2006-08-07 07:50:00,1.682,1.6822,1.6819,1.6821,681500000.0
2006-08-07 07:55:00,1.6822,1.6822,1.6818,1.6819,545200000.0
2006-08-07 08:00:00,1.6821,1.6821,1.6814,1.6818,681500000.0
2006-08-07 08:05:00,1.6819,1.6823,1.6817,1.6823,681500000.0
2006-08-07 08:10:00,1.6821,1.6824,1.6819,1.682,681500000.0
2006-08-07 08:15:00,1.6818,1.6826,1.6818,1.6824,681500000.0
2006-08-07 08:20:00,1.6825,1.6833,1.6824,1.6832,681500000.0
2006-08-07 08:25:00,1.6833,1.6833,1.6828,1.683,681500000.0
2006-08-07 08:30:00,1.6834,1.6835,1.6829,1.6832,681500000.0
2006-08-07 08:35:00,1.6834,1.6836,1.6826,1.6828,681500000.0
2006-08-07 08:40:00,1.6827,1.6833,1.6827,1.6831,681500000.0
2006-08-07 08:45:00,1.6832,1.6834,1.683,1.6833,545200000.0
2006-08-07 08:50:00,1.6835,1.6835,1.6827,1.6828,681500000.0
2006-08-07 08:55:00,1.6826,1.6828,1.682,1.682,681500000.0
2006-08-07 09:00:00,1.6819,1.6819,1.6814,1.6817,681500000.0
2006-08-07 09:05:00,1.682,1.6822,1.6814,1.682,681500000.0
2006-08-07 09:10:00,1.6819,1.6822,1.6818,1.6821,681500000.0
2006-08-07 09:15:00,1.682,1.6821,1.6815,1.6816,681500000.0
2006-08-07 09:20:00,1.6817,1.6823,1.6816,1.6819,681500000.0
2006-08-07 09:25:00,1.682,1.6827,1.6819,1.6827,681500000.0
2006-08-07 09:30:00,1.6831,1.6841,1.6831,1.684,681500000.0
2006-08-07 09:35:00,1.6838,1.6842,1.6836,1.684,681500000.0
2006-08-07 09:40:00,1.6839,1.6842,1.6838,1.6838,681500000.0
2006-08-07 09:45:00,1.6836,1.6836,1.683,1.6831,681500000.0
2006-08-07 09:50:00,1.683,1.6834,1.6827,1.6831,681500000.0
2006-08-07 09:55:00,1.683,1.6842,1.683,1.6835,681500000.0
2006-08-07 10:00:00,1.6836,1.6837,1.6832,1.6832,681500000.0
2006-08-07 10:05:00,1.6835,1.6837,1.6831,1.6832,681500000.0
2006-08-07 10:10:00,1.6831,1.6835,1.683,1.6834,681500000.0
2006-08-07 10:15:00,1.6835,1.6835,1.6828,1.6829,681500000.0
2006-08-07 10:20:00,1.683,1.6842,1.6829,1.6841,681500000.0
2006-08-07 10:25:00,1.684,1.6842,1.6838,1.6842,681500000.0
2006-08-07 10:30:00,1.684,1.6841,1.6837,1.6837,681500000.0
2006-08-07 10:35:00,1.6839,1.6842,1.6836,1.684,681500000.0
2006-08-07 10:40:00,1.6842,1.685,1.684,1.685,681500000.0
2006-08-07 10:45:00,1.6852,1.6853,1.6846,1.6848,681500000.0
2006-08-07 10:50:00,1.6849,1.685,1.6845,1.6846,681500000.0
2006-08-07 10:55:00,1.6851,1.6851,1.6848,1.6849,681500000.0
2006-08-07 11:00:00,1.6852,1.6852,1.6847,1.6849,681500000.0
2006-08-07 11:05:00,1.685,1.685,1.6843,1.6846,681500000.0
2006-08-07 11:10:00,1.6845,1.6849,1.6841,1.6842,681500000.0
2006-08-07 11:15:00,1.6841,1.6841,1.6836,1.6837,681500000.0
2006-08-07 11:20:00,1.6842,1.6843,1.6839,1.6839,681500000.0
2006-08-07 11:25:00,1.684,1.6843,1.6838,1.6839,681500000.0
2006-08-07 11:30:00,1.6837,1.6846,1.6837,1.684,681500000.0
2006-08-07 11:35:00,1.6842,1.6843,1.6833,1.6833,681500000.0
2006-08-07 11:40:00,1.6835,1.6835,1.6828,1.683,681500000.0
2006-08-07 11:45:00,1.6829,1.6835,1.6827,1.6834,681500000.0
2006-08-07 11:50:00,1.6835,1.6839,1.6833,1.6836,681500000.0
2006-08-07 11:55:00,1.6837,1.6846,1.6837,1.684,681500000.0
2006-08-07 12:00:00,1.6839,1.6849,1.6837,1.6847,681500000.0
2006-08-07 12:05:00,1.6848,1.6849,1.6843,1.6845,681500000.0
2006-08-07 12:10:00,1.6848,1.6853,1.6846,1.6852,681500000.0
2006-08-07 12:15:00,1.6853,1.6853,1.6848,1.685,681500000.0
2006-08-07 12:20:00,1.6849,1.6851,1.6847,1.6849,681500000.0
2006-08-07 12:25:00,1.685,1.685,1.6841,1.6844,681500000.0
2006-08-07 12:30:00,1.6843,1.6843,1.6841,1.6842,681500000.0
2006-08-07 12:35:00,1.6843,1.6845,1.6841,1.6842,681500000.0
2006-08-07 12:40:00,1.6843,1.685,1.6843,1.6849,545200000.0
2006-08-07 12:45:00,1.6848,1.685,1.684,1.6841,681500000.0
2006-08-07 12:50:00,1.6842,1.6842,1.6837,1.6839,681500000.0
2006-08-07 12:55:00,1.6838,1.6842,1.6838,1.6841,681500000.0
2006-08-07 13:00:00,1.6843,1.6851,1.6842,1.6849,681500000.0
2006-08-07 13:05:00,1.685,1.685,1.6839,1.6849,681500000.0
2006-08-07 13:10:00,1.6848,1.6859,1.6847,1.6858,681500000.0
2006-08-07 13:15:00,1.6857,1.686,1.6855,1.6855,681500000.0
2006-08-07 13:20:00,1.6853,1.6854,1.6851,1.6852,681500000.0
2006-08-07 13:25:00,1.6851,1.6851,1.6847,1.6849,681500000.0
2006-08-07 13:30:00,1.6853,1.6855,1.685,1.6851,681500000.0
2006-08-07 13:35:00,1.685,1.6851,1.6845,1.6851,545200000.0
2006-08-07 13:40:00,1.685,1.6858,1.6848,1.6855,681500000.0
2006-08-07 13:45:00,1.6857,1.6857,1.6851,1.6852,681500000.0
2006-08-07 13:50:00,1.6851,1.6853,1.6849,1.6851,681500000.0
2006-08-07 13:55:00,1.685,1.6854,1.685,1.685,681500000.0
2006-08-07 14:00:00,1.6851,1.6858,1.685,1.6856,681500000.0
2006-08-07 14:05:00,1.6855,1.6865,1.6855,1.6859,681500000.0
2006-08-07 14:10:00,1.6858,1.6859,1.6853,1.6853,681500000.0
2006-08-07 14:15:00,1.6857,1.6858,1.685,1.6852,681500000.0
2006-08-07 14:20:00,1.6851,1.6854,1.6849,1.6854,681500000.0
2006-08-07 14:25:00,1.6856,1.6856,1.6848,1.6849,681500000.0
2006-08-07 14:30:00,1.6848,1.6848,1.6842,1.6845,681500000.0
2006-08-07 14:35:00,1.6843,1.6845,1.684,1.6843,681500000.0
2006-08-07 14:40:00,1.6842,1.6842,1.6838,1.6838,681500000.0
2006-08-07 14:45:00,1.6839,1.6842,1.6838,1.6842,681500000.0
2006-08-07 14:50:00,1.6841,1.6844,1.6838,1.6844,681500000.0
2006-08-07 14:55:00,1.6845,1.6847,1.6844,1.6845,681500000.0
2006-08-07 15:00:00,1.6846,1.6846,1.684,1.6841,545200000.0
2006-08-07 15:05:00,1.684,1.684,1.6835,1.6837,681500000.0
2006-08-07 15:10:00,1.6839,1.6839,1.6823,1.6823,545200000.0
2006-08-07 15:15:00,1.6824,1.683,1.6822,1.6826,681500000.0
2006-08-07 15:20:00,1.6828,1.683,1.6821,1.6821,681500000.0
2006-08-07 15:25:00,1.6822,1.683,1.6822,1.6825,681500000.0
2006-08-07 15:30:00,1.6826,1.6828,1.6822,1.6828,545200000.0
2006-08-07 15:35:00,1.6831,1.6836,1.6827,1.6834,681500000.0
2006-08-07 15:40:00,1.6835,1.6837,1.6834,1.6837,681500000.0
2006-08-07 15:45:00,1.6838,1.684,1.6836,1.684,681500000.0
2006-08-07 15:50:00,1.6839,1.6841,1.6833,1.6833,681500000.0
2006-08-07 15:55:00,1.6831,1.6831,1.6824,1.6824,681500000.0
2006-08-07 16:00:00,1.6826,1.683,1.6822,1.683,545200000.0
2006-08-07 16:05:00,1.6831,1.6838,1.6831,1.6837,681500000.0
2006-08-07 16:10:00,1.6838,1.684,1.6828,1.6828,681500000.0
2006-08-07 16:15:00,1.683,1.6837,1.6829,1.6836,681500000.0
2006-08-07 16:20:00,1.6837,1.6841,1.6825,1.6825,681500000.0
2006-08-07 16:25:00,1.683,1.6842,1.6828,1.6842,545200000.0
2006-08-07 16:30:00,1.6845,1.6845,1.6836,1.6837,681500000.0
2006-08-07 16:35:00,1.6835,1.6838,1.6834,1.6838,681500000.0
2006-08-07 16:40:00,1.6839,1.6839,1.6836,1.6836,681500000.0
2006-08-07 16:45:00,1.6837,1.6838,1.6832,1.6832,681500000.0
2006-08-07 16:50:00,1.6831,1.6831,1.6813,1.6814,681500000.0
2006-08-07 16:55:00,1.6813,1.6817,1.681,1.6815,681500000.0
2006-08-07 17:00:00,1.6814,1.6827,1.6814,1.6827,681500000.0
2006-08-07 17:05:00,1.6828,1.6836,1.6826,1.6834,681500000.0
2006-08-07 17:10:00,1.6838,1.684,1.6831,1.6833,681500000.0
2006-08-07 17:15:00,1.6832,1.6839,1.683,1.6836,681500000.0
2006-08-07 17:20:00,1.6837,1.6846,1.6835,1.6841,681500000.0
2006-08-07 17:25:00,1.6843,1.6846,1.6841,1.6843,681500000.0
2006-08-07 17:30:00,1.6844,1.6853,1.6839,1.6853,681500000.0
2006-08-07 17:35:00,1.6852,1.6858,1.6851,1.6852,681500000.0
2006-08-07 17:40:00,1.6853,1.6859,1.6852,1.6855,681500000.0
2006-08-07 17:45:00,1.6854,1.6854,1.6845,1.6845,681500000.0
2006-08-07 17:50:00,1.6844,1.6845,1.684,1.684,681500000.0
2006-08-07 17:55:00,1.6842,1.6847,1.684,1.6842,681500000.0
2006-08-07 18:00:00,1.6844,1.6844,1.6838,1.6839,681500000.0
2006-08-07 18:05:00,1.6838,1.6839,1.6827,1.6829,681500000.0
2006-08-07 18:10:00,1.6828,1.6832,1.6827,1.683,681500000.0
2006-08-07 18:15:00,1.6831,1.6842,1.683,1.6839,681500000.0
2006-08-07 18:20:00,1.6838,1.6839,1.6831,1.6831,681500000.0
2006-08-07 18:25:00,1.6834,1.6834,1.6831,1.6834,681500000.0
2006-08-07 18:30:00,1.6835,1.6835,1.6829,1.6829,681500000.0
2006-08-07 18:35:00,1.683,1.6832,1.6825,1.6826,681500000.0
2006-08-07 18:40:00,1.6827,1.683,1.6826,1.6826,681500000.0
2006-08-07 18:45:00,1.6827,1.6829,1.6827,1.6829,681500000.0
2006-08-07 18:50:00,1.6827,1.683,1.6827,1.6828,681500000.0
2006-08-07 18:55:00,1.6829,1.6829,1.6824,1.6824,681500000.0
2006-08-07 19:00:00,1.6825,1.683,1.6824,1.6829,681500000.0
2006-08-07 19:05:00,1.683,1.6831,1.6826,1.6827,681500000.0
2006-08-07 19:10:00,1.6828,1.6829,1.6826,1.6828,681500000.0
2006-08-07 19:15:00,1.683,1.6832,1.6826,1.6828,681500000.0
2006-08-07 19:20:00,1.683,1.683,1.6823,1.6825,681500000.0
2006-08-07 19:25:00,1.6824,1.6824,1.682,1.6822,681500000.0
2006-08-07 19:30:00,1.6821,1.6824,1.6821,1.6822,681500000.0
2006-08-07 19:35:00,1.6821,1.6823,1.6819,1.682,681500000.0
2006-08-07 19:40:00,1.6822,1.6824,1.6819,1.6819,681500000.0
2006-08-07 19:45:00,1.6822,1.6823,1.682,1.682,545200000.0
2006-08-07 19:50:00,1.6819,1.6819,1.6815,1.6817,681500000.0
2006-08-07 19:55:00,1.6816,1.6817,1.6813,1.6814,681500000.0
2006-08-07 20:00:00,1.6813,1.6815,1.681,1.6813,681500000.0
2006-08-07 20:05:00,1.6814,1.6816,1.6808,1.6812,681500000.0
2006-08-07 20:10:00,1.6813,1.6822,1.6813,1.6822,681500000.0
2006-08-07 20:15:00,1.6821,1.6822,1.6819,1.6822,681500000.0
2006-08-07 20:20:00,1.6823,1.6824,1.682,1.6821,545200000.0
2006-08-07 20:25:00,1.6822,1.6822,1.6818,1.6821,681500000.0
2006-08-07 20:30:00,1.682,1.6825,1.6817,1.6823,681500000.0
2006-08-07 20:35:00,1.6822,1.6824,1.6819,1.682,545200000.0
2006-08-07 20:40:00,1.6821,1.6821,1.6818,1.6819,545200000.0
2006-08-07 20:45:00,1.6818,1.682,1.6818,1.682,681500000.0
2006-08-07 20:50:00,1.6821,1.6822,1.6819,1.682,272600000.0
2006-08-07 20:55:00,1.6819,1.6824,1.6817,1.6821,681500000.0
2006-08-07 21:00:00,1.6822,1.6822,1.6818,1.6818,681500000.0
2006-08-07 21:05:00,1.6819,1.6819,1.6812,1.6814,681500000.0
2006-08-07 21:10:00,1.6815,1.6819,1.6815,1.6817,681500000.0
2006-08-07 21:15:00,1.6818,1.682,1.6817,1.6818,681500000.0
2006-08-07 21:20:00,1.6819,1.6819,1.6817,1.6817,408900000.0
2006-08-07 21:25:00,1.6816,1.6819,1.6815,1.6816,681500000.0
2006-08-07 21:30:00,1.6818,1.6818,1.681,1.6817,681500000.0
2006-08-07 21:35:00,1.6816,1.682,1.6815,1.6819,681500000.0
2006-08-07 21:40:00,1.682,1.6823,1.6819,1.6822,545200000.0
2006-08-07 21:45:00,1.6823,1.6823,1.682,1.6821,545200000.0
2006-08-07 21:50:00,1.682,1.6821,1.6815,1.6815,681500000.0
2006-08-07 21:55:00,1.6816,1.6818,1.6811,1.6813,681500000.0
2006-08-07 22:00:00,1.6815,1.6815,1.6811,1.6811,681500000.0
2006-08-07 22:05:00,1.6812,1.6814,1.681,1.6812,681500000.0
2006-08-07 22:10:00,1.6813,1.6813,1.6811,1.6812,681500000.0
2006-08-07 22:15:00,1.6811,1.6813,1.6809,1.681,681500000.0
2006-08-07 22:20:00,1.6808,1.6808,1.6805,1.6806,545200000.0
2006-08-07 22:25:00,1.6808,1.6809,1.6805,1.6805,545200000.0
2006-08-07 22:30:00,1.6806,1.681,1.6806,1.6807,681500000.0
2006-08-07 22:35:00,1.6808,1.6815,1.6807,1.6809,545200000.0
2006-08-07 22:40:00,1.6811,1.6812,1.6809,1.6811,545200000.0
2006-08-07 22:45:00,1.681,1.6815,1.681,1.6813,681500000.0
2006-08-07 22:50:00,1.6812,1.6814,1.6811,1.6812,408900000.0
2006-08-07 22:55:00,1.6811,1.6817,1.6811,1.6817,681500000.0
2006-08-07 23:00:00,1.6816,1.6817,1.6813,1.6813,545200000.0
2006-08-07 23:05:00,1.6814,1.6814,1.6806,1.6807,681500000.0
2006-08-07 23:10:00,1.6808,1.6816,1.6808,1.6809,681500000.0
2006-08-07 23:15:00,1.6811,1.6813,1.6805,1.6806,681500000.0
2006-08-07 23:20:00,1.6807,1.6812,1.6806,1.6812,681500000.0
2006-08-07 23:25:00,1.6816,1.682,1.6816,1.6818,681500000.0
2006-08-07 23:30:00,1.6819,1.6821,1.6815,1.6815,681500000.0
2006-08-07 23:35:00,1.6816,1.6817,1.6809,1.6809,681500000.0
2006-08-07 23:40:00,1.6813,1.6815,1.6813,1.6814,545200000.0
2006-08-07 23:45:00,1.6813,1.6814,1.6812,1.6813,545200000.0
2006-08-07 23:50:00,1.681,1.6813,1.681,1.6813,681500000.0
2006-08-07 23:55:00,1.6814,1.6814,1.6799,1.6799,545200000.0
2006-08-08 00:00:00,1.68,1.6804,1.6799,1.6801,681500000.0
2006-08-08 00:05:00,1.68,1.6804,1.68,1.68,681500000.0
2006-08-08 00:10:00,1.6802,1.6805,1.6795,1.6797,681500000.0
2006-08-08 00:15:00,1.6799,1.68,1.6796,1.6797,681500000.0
2006-08-08 00:20:00,1.6799,1.6799,1.6795,1.6796,681500000.0
2006-08-08 00:25:00,1.6795,1.6799,1.6795,1.6799,681500000.0
2006-08-08 00:30:00,1.6797,1.6803,1.6792,1.6794,681500000.0
2006-08-08 00:35:00,1.6793,1.6797,1.6792,1.6796,681500000.0
2006-08-08 00:40:00,1.6797,1.6799,1.6789,1.6789,681500000.0
2006-08-08 00:45:00,1.6792,1.6792,1.6786,1.6792,681500000.0
2006-08-08 00:50:00,1.6791,1.6794,1.6789,1.6794,681500000.0
2006-08-08 00:55:00,1.6796,1.6798,1.6789,1.6789,681500000.0
2006-08-08 01:00:00,1.6788,1.6792,1.6788,1.6792,681500000.0
2006-08-08 01:05:00,1.6793,1.6798,1.679,1.6795,545200000.0
2006-08-08 01:10:00,1.6796,1.6796,1.6793,1.6796,681500000.0
2006-08-08 01:15:00,1.6795,1.6797,1.6788,1.6793,681500000.0
2006-08-08 01:20:00,1.6792,1.6794,1.679,1.6792,681500000.0
2006-08-08 01:25:00,1.6793,1.6794,1.6789,1.6793,545200000.0
2006-08-08 01:30:00,1.6796,1.6798,1.6792,1.6794,681500000.0
2006-08-08 01:35:00,1.6795,1.6798,1.6793,1.6796,545200000.0
2006-08-08 01:40:00,1.6797,1.6797,1.6792,1.6792,681500000.0
2006-08-08 01:45:00,1.6795,1.6798,1.6789,1.6791,681500000.0
2006-08-08 01:50:00,1.6789,1.679,1.678,1.678,681500000.0
2006-08-08 01:55:00,1.6781,1.6783,1.6779,1.678,681500000.0
2006-08-08 02:00:00,1.6781,1.6786,1.6779,1.6786,545200000.0
2006-08-08 02:05:00,1.6787,1.6793,1.6787,1.6792,545200000.0
2006-08-08 02:10:00,1.6791,1.6802,1.6791,1.6798,681500000.0
2006-08-08 02:15:00,1.6797,1.6798,1.6791,1.6792,681500000.0
2006-08-08 02:20:00,1.6793,1.6796,1.679,1.6791,681500000.0
2006-08-08 02:25:00,1.6795,1.6796,1.6794,1.6795,681500000.0
2006-08-08 02:30:00,1.6794,1.6795,1.6789,1.679,681500000.0
2006-08-08 02:35:00,1.6794,1.6794,1.6776,1.6781,681500000.0
2006-08-08 02:40:00,1.6783,1.6784,1.6779,1.6782,681500000.0
2006-08-08 02:45:00,1.6781,1.6785,1.6781,1.6783,681500000.0
2006-08-08 02:50:00,1.6784,1.6789,1.6782,1.6782,681500000.0
2006-08-08 02:55:00,1.6783,1.679,1.6781,1.6789,681500000.0
2006-08-08 03:00:00,1.679,1.6791,1.6786,1.6789,681500000.0
2006-08-08 03:05:00,1.679,1.6792,1.6787,1.6788,545200000.0
2006-08-08 03:10:00,1.6789,1.6792,1.6788,1.6789,681500000.0
2006-08-08 03:15:00,1.679,1.6791,1.6788,1.679,545200000.0
2006-08-08 03:20:00,1.6789,1.6799,1.6787,1.6797,681500000.0
2006-08-08 03:25:00,1.68,1.6805,1.6797,1.6803,681500000.0
2006-08-08 03:30:00,1.6804,1.6814,1.6803,1.6804,681500000.0
2006-08-08 03:35:00,1.6806,1.681,1.6802,1.6809,681500000.0
2006-08-08 03:40:00,1.6808,1.681,1.6806,1.6808,681500000.0
2006-08-08 03:45:00,1.6809,1.6812,1.6806,1.6806,545200000.0
2006-08-08 03:50:00,1.6807,1.6807,1.6801,1.6802,681500000.0
2006-08-08 03:55:00,1.6801,1.6804,1.6798,1.6801,681500000.0
2006-08-08 04:00:00,1.6802,1.6805,1.68,1.6803,681500000.0
2006-08-08 04:05:00,1.6804,1.6808,1.6804,1.6805,545200000.0
2006-08-08 04:10:00,1.6807,1.6808,1.6805,1.6807,681500000.0
2006-08-08 04:15:00,1.6808,1.6811,1.6806,1.681,681500000.0
2006-08-08 04:20:00,1.6809,1.6811,1.6806,1.681,545200000.0
2006-08-08 04:25:00,1.6809,1.681,1.6805,1.6806,681500000.0
2006-08-08 04:30:00,1.6805,1.681,1.6805,1.6805,681500000.0
2006-08-08 04:35:00,1.6806,1.6808,1.6804,1.6805,681500000.0
2006-08-08 04:40:00,1.6806,1.6806,1.6802,1.6804,681500000.0
2006-08-08 04:45:00,1.6803,1.6806,1.6802,1.6805,681500000.0
2006-08-08 04:50:00,1.6804,1.681,1.6804,1.6807,681500000.0
2006-08-08 04:55:00,1.6809,1.6811,1.6805,1.6808,681500000.0
2006-08-08 05:00:00,1.6807,1.681,1.6805,1.681,545200000.0
2006-08-08 05:05:00,1.6808,1.6809,1.6804,1.6806,681500000.0
2006-08-08 05:10:00,1.6805,1.6808,1.6805,1.6807,545200000.0
2006-08-08 05:15:00,1.6806,1.6807,1.6805,1.6807,408900000.0
2006-08-08 05:20:00,1.6806,1.6808,1.6804,1.6806,545200000.0
2006-08-08 05:25:00,1.6807,1.6807,1.6804,1.6805,545200000.0
2006-08-08 05:30:00,1.6804,1.6806,1.6802,1.6802,681500000.0
2006-08-08 05:35:00,1.6803,1.6805,1.6799,1.6805,681500000.0
2006-08-08 05:40:00,1.6806,1.681,1.6804,1.6807,681500000.0
2006-08-08 05:45:00,1.6805,1.6808,1.6805,1.6807,681500000.0
2006-08-08 05:50:00,1.6808,1.6813,1.6808,1.6811,681500000.0
2006-08-08 05:55:00,1.681,1.6814,1.681,1.6814,681500000.0
2006-08-08 06:00:00,1.6811,1.6816,1.6811,1.6815,545200000.0
2006-08-08 06:05:00,1.6814,1.6815,1.6812,1.6814,681500000.0
2006-08-08 06:10:00,1.6815,1.6816,1.6812,1.6814,681500000.0
2006-08-08 06:15:00,1.6815,1.6815,1.6812,1.6813,681500000.0
2006-08-08 06:20:00,1.6812,1.6815,1.6809,1.681,681500000.0
2006-08-08 06:25:00,1.6811,1.6813,1.6809,1.6813,681500000.0
2006-08-08 06:30:00,1.6812,1.6812,1.6806,1.6806,681500000.0
2006-08-08 06:35:00,1.6807,1.6816,1.6807,1.6815,681500000.0
2006-08-08 06:40:00,1.6814,1.6823,1.6814,1.6821,681500000.0
2006-08-08 06:45:00,1.682,1.6821,1.6816,1.6819,681500000.0
2006-08-08 06:50:00,1.6818,1.682,1.6817,1.682,681500000.0
2006-08-08 06:55:00,1.6819,1.6821,1.6817,1.6819,681500000.0
2006-08-08 07:00:00,1.6818,1.6823,1.6818,1.6822,681500000.0
2006-08-08 07:05:00,1.6823,1.6823,1.6814,1.6816,681500000.0
2006-08-08 07:10:00,1.6817,1.6817,1.6814,1.6816,545200000.0
2006-08-08 07:15:00,1.6815,1.6822,1.6815,1.682,681500000.0
2006-08-08 07:20:00,1.6819,1.6826,1.6818,1.6825,681500000.0
2006-08-08 07:25:00,1.6823,1.6824,1.682,1.6821,681500000.0
2006-08-08 07:30:00,1.6822,1.6823,1.682,1.6821,545200000.0
2006-08-08 07:35:00,1.6822,1.6824,1.682,1.6822,681500000.0
2006-08-08 07:40:00,1.6823,1.6827,1.682,1.6826,681500000.0
2006-08-08 07:45:00,1.6827,1.6827,1.6822,1.6823,681500000.0
2006-08-08 07:50:00,1.6822,1.6824,1.6821,1.6822,681500000.0
2006-08-08 07:55:00,1.6821,1.6822,1.6816,1.6819,681500000.0
2006-08-08 08:00:00,1.6818,1.6825,1.6817,1.6821,545200000.0
2006-08-08 08:05:00,1.682,1.6828,1.682,1.6827,681500000.0
2006-08-08 08:10:00,1.6828,1.6834,1.6824,1.6834,681500000.0
2006-08-08 08:15:00,1.6833,1.6837,1.6827,1.6833,681500000.0
2006-08-08 08:20:00,1.6835,1.6835,1.6826,1.6832,681500000.0
2006-08-08 08:25:00,1.6833,1.6835,1.683,1.683,681500000.0
2006-08-08 08:30:00,1.6829,1.6832,1.6827,1.683,681500000.0
2006-08-08 08:35:00,1.6829,1.6829,1.682,1.6822,681500000.0
2006-08-08 08:40:00,1.6821,1.6825,1.6819,1.6825,681500000.0
2006-08-08 08:45:00,1.6827,1.6832,1.6826,1.6831,681500000.0
2006-08-08 08:50:00,1.6833,1.6835,1.6831,1.6835,681500000.0
2006-08-08 08:55:00,1.6837,1.6841,1.6835,1.6841,681500000.0
2006-08-08 09:00:00,1.6844,1.6856,1.6843,1.6851,681500000.0
2006-08-08 09:05:00,1.685,1.6857,1.685,1.6852,681500000.0
2006-08-08 09:10:00,1.6856,1.6858,1.6852,1.6854,681500000.0
2006-08-08 09:15:00,1.6853,1.6868,1.6853,1.6866,681500000.0
2006-08-08 09:20:00,1.6869,1.6881,1.6867,1.6879,681500000.0
2006-08-08 09:25:00,1.6878,1.6893,1.6873,1.688,681500000.0
2006-08-08 09:30:00,1.6879,1.6891,1.6877,1.6881,681500000.0
2006-08-08 09:35:00,1.6882,1.6887,1.6878,1.6886,681500000.0
2006-08-08 09:40:00,1.6889,1.6891,1.6887,1.689,681500000.0
2006-08-08 09:45:00,1.6891,1.6891,1.6887,1.6887,681500000.0
2006-08-08 09:50:00,1.6888,1.6888,1.6875,1.6875,681500000.0
2006-08-08 09:55:00,1.6876,1.6876,1.6861,1.6862,681500000.0
2006-08-08 10:00:00,1.6865,1.688,1.6865,1.6875,681500000.0
2006-08-08 10:05:00,1.6874,1.688,1.6873,1.6879,681500000.0
2006-08-08 10:10:00,1.688,1.688,1.6873,1.6877,681500000.0
2006-08-08 10:15:00,1.6876,1.6877,1.6867,1.6872,681500000.0
2006-08-08 10:20:00,1.6871,1.6878,1.6871,1.6877,681500000.0
2006-08-08 10:25:00,1.6876,1.689,1.6876,1.6884,681500000.0
2006-08-08 10:30:00,1.6889,1.6891,1.6886,1.6886,681500000.0
2006-08-08 10:35:00,1.6887,1.6895,1.6886,1.6894,681500000.0
2006-08-08 10:40:00,1.6895,1.6896,1.6891,1.6891,681500000.0
2006-08-08 10:45:00,1.6894,1.6912,1.6892,1.6901,681500000.0
2006-08-08 10:50:00,1.6903,1.6905,1.6894,1.6894,681500000.0
2006-08-08 10:55:00,1.6893,1.6896,1.6887,1.6889,681500000.0
2006-08-08 11:00:00,1.689,1.69,1.6889,1.6895,681500000.0
2006-08-08 11:05:00,1.6894,1.6902,1.6894,1.6898,681500000.0
2006-08-08 11:10:00,1.6903,1.6903,1.6898,1.6898,681500000.0
2006-08-08 11:15:00,1.6897,1.6898,1.6895,1.6895,681500000.0
2006-08-08 11:20:00,1.6894,1.6903,1.6894,1.6901,681500000.0
2006-08-08 11:25:00,1.6902,1.6905,1.6893,1.6894,681500000.0
2006-08-08 11:30:00,1.6893,1.69,1.6892,1.69,681500000.0
2006-08-08 11:35:00,1.6901,1.6908,1.69,1.6903,681500000.0
2006-08-08 11:40:00,1.6904,1.6907,1.6903,1.6907,681500000.0
2006-08-08 11:45:00,1.6906,1.6907,1.6901,1.6905,681500000.0
2006-08-08 11:50:00,1.6904,1.6907,1.6903,1.6907,681500000.0
2006-08-08 11:55:00,1.6906,1.6911,1.6904,1.6907,545200000.0
2006-08-08 12:00:00,1.6906,1.6907,1.6903,1.6906,681500000.0
2006-08-08 12:05:00,1.6907,1.6908,1.6904,1.6905,681500000.0
2006-08-08 12:10:00,1.6907,1.692,1.6906,1.6909,681500000.0
2006-08-08 12:15:00,1.6908,1.6912,1.6901,1.6901,681500000.0
2006-08-08 12:20:00,1.69,1.6906,1.69,1.6905,681500000.0
2006-08-08 12:25:00,1.6906,1.6908,1.6902,1.6903,681500000.0
2006-08-08 12:30:00,1.6904,1.6904,1.69,1.69,681500000.0
2006-08-08 12:35:00,1.6901,1.6906,1.6898,1.6898,681500000.0
2006-08-08 12:40:00,1.6897,1.69,1.6896,1.6897,681500000.0
2006-08-08 12:45:00,1.6899,1.6905,1.6897,1.6899,681500000.0
2006-08-08 12:50:00,1.6898,1.6898,1.6893,1.6895,681500000.0
2006-08-08 12:55:00,1.6893,1.6903,1.6892,1.6902,681500000.0
2006-08-08 13:00:00,1.6903,1.6906,1.6901,1.6904,681500000.0
2006-08-08 13:05:00,1.6903,1.6905,1.6901,1.6903,681500000.0
2006-08-08 13:10:00,1.6904,1.6905,1.6892,1.6896,681500000.0
2006-08-08 13:15:00,1.6892,1.6899,1.6892,1.6892,681500000.0
2006-08-08 13:20:00,1.6893,1.6897,1.6892,1.6896,545200000.0
2006-08-08 13:25:00,1.6895,1.6897,1.6891,1.6893,681500000.0
2006-08-08 13:30:00,1.6892,1.6892,1.6889,1.6891,545200000.0
2006-08-08 13:35:00,1.6889,1.6889,1.6882,1.6887,545200000.0
2006-08-08 13:40:00,1.6886,1.6891,1.6884,1.6886,681500000.0
2006-08-08 13:45:00,1.6885,1.6887,1.6882,1.6883,681500000.0
2006-08-08 13:50:00,1.6884,1.6885,1.688,1.6882,681500000.0
2006-08-08 13:55:00,1.6881,1.6883,1.6877,1.6878,681500000.0
2006-08-08 14:00:00,1.6879,1.688,1.6878,1.688,681500000.0
2006-08-08 14:05:00,1.6882,1.689,1.6881,1.6889,681500000.0
2006-08-08 14:10:00,1.6888,1.6889,1.6885,1.6886,681500000.0
2006-08-08 14:15:00,1.6888,1.6889,1.6883,1.6885,681500000.0
2006-08-08 14:20:00,1.6884,1.689,1.6883,1.6885,681500000.0
2006-08-08 14:25:00,1.6886,1.689,1.6885,1.6887,681500000.0
2006-08-08 14:30:00,1.6886,1.6888,1.688,1.6882,681500000.0
2006-08-08 14:35:00,1.6883,1.6885,1.688,1.6881,681500000.0
2006-08-08 14:40:00,1.6883,1.6885,1.6875,1.6877,681500000.0
2006-08-08 14:45:00,1.6879,1.6895,1.6878,1.6894,681500000.0
2006-08-08 14:50:00,1.6896,1.6901,1.6892,1.6895,681500000.0
2006-08-08 14:55:00,1.6894,1.6894,1.6891,1.6894,681500000.0
2006-08-08 15:00:00,1.6892,1.6893,1.6881,1.6881,681500000.0
2006-08-08 15:05:00,1.6882,1.6886,1.6879,1.6882,681500000.0
2006-08-08 15:10:00,1.6883,1.6883,1.6878,1.6883,681500000.0
2006-08-08 15:15:00,1.6884,1.6884,1.6871,1.6872,681500000.0
2006-08-08 15:20:00,1.6873,1.6873,1.6866,1.6872,545200000.0
2006-08-08 15:25:00,1.687,1.6883,1.6869,1.6879,681500000.0
2006-08-08 15:30:00,1.6881,1.6882,1.6876,1.6879,681500000.0
2006-08-08 15:35:00,1.688,1.688,1.6872,1.6876,681500000.0
2006-08-08 15:40:00,1.6875,1.6881,1.6874,1.6881,681500000.0
2006-08-08 15:45:00,1.6882,1.6883,1.6875,1.6876,681500000.0
2006-08-08 15:50:00,1.6878,1.6879,1.6871,1.6878,681500000.0
2006-08-08 15:55:00,1.6877,1.6881,1.6873,1.6879,681500000.0
2006-08-08 16:00:00,1.6883,1.6884,1.6877,1.6882,681500000.0
2006-08-08 16:05:00,1.6884,1.6884,1.6876,1.6876,681500000.0
2006-08-08 16:10:00,1.6877,1.6878,1.6874,1.6878,681500000.0
2006-08-08 16:15:00,1.6877,1.6885,1.6877,1.6882,681500000.0
2006-08-08 16:20:00,1.6881,1.6886,1.688,1.688,681500000.0
2006-08-08 16:25:00,1.6879,1.6881,1.6875,1.6875,681500000.0
2006-08-08 16:30:00,1.6876,1.688,1.6873,1.688,681500000.0
2006-08-08 16:35:00,1.6878,1.6881,1.6876,1.6876,681500000.0
2006-08-08 16:40:00,1.6877,1.6882,1.6877,1.6881,681500000.0
2006-08-08 16:45:00,1.6879,1.6883,1.6879,1.688,681500000.0
2006-08-08 16:50:00,1.6882,1.6888,1.6879,1.6884,681500000.0
2006-08-08 16:55:00,1.6886,1.6889,1.6875,1.6875,681500000.0
2006-08-08 17:00:00,1.6873,1.6873,1.6863,1.6867,681500000.0
2006-08-08 17:05:00,1.6866,1.6869,1.6865,1.6868,681500000.0
2006-08-08 17:10:00,1.6867,1.6869,1.6864,1.6865,681500000.0
2006-08-08 17:15:00,1.6866,1.6869,1.6863,1.6869,681500000.0
2006-08-08 17:20:00,1.687,1.6871,1.6863,1.6864,681500000.0
2006-08-08 17:25:00,1.6863,1.6872,1.6863,1.6871,681500000.0
2006-08-08 17:30:00,1.687,1.6871,1.6867,1.6867,681500000.0
2006-08-08 17:35:00,1.6869,1.687,1.6867,1.6869,545200000.0
2006-08-08 17:40:00,1.6867,1.6869,1.6863,1.6863,681500000.0
2006-08-08 17:45:00,1.6865,1.6873,1.6865,1.687,681500000.0
2006-08-08 17:50:00,1.6871,1.6872,1.6866,1.6868,545200000.0
2006-08-08 17:55:00,1.6869,1.6869,1.6864,1.6866,681500000.0
2006-08-08 18:00:00,1.6867,1.6867,1.6858,1.6862,681500000.0
2006-08-08 18:05:00,1.686,1.6862,1.6854,1.6858,681500000.0
2006-08-08 18:10:00,1.6859,1.6864,1.6858,1.6863,681500000.0
2006-08-08 18:15:00,1.6864,1.6873,1.6864,1.6872,681500000.0
2006-08-08 18:20:00,1.6871,1.6873,1.6869,1.687,681500000.0
2006-08-08 18:25:00,1.6869,1.6871,1.6867,1.6871,681500000.0
2006-08-08 18:30:00,1.6869,1.6875,1.6869,1.6872,681500000.0
2006-08-08 18:35:00,1.6871,1.6873,1.6869,1.6872,681500000.0
2006-08-08 18:40:00,1.687,1.6874,1.687,1.6871,681500000.0
2006-08-08 18:45:00,1.687,1.6871,1.6868,1.687,681500000.0
2006-08-08 18:50:00,1.6869,1.6874,1.6869,1.6873,681500000.0
2006-08-08 18:55:00,1.6874,1.6874,1.6864,1.6867,545200000.0
2006-08-08 19:00:00,1.6866,1.687,1.6865,1.687,681500000.0
2006-08-08 19:05:00,1.6869,1.6869,1.6867,1.6867,545200000.0
2006-08-08 19:10:00,1.6865,1.6866,1.6864,1.6865,545200000.0
2006-08-08 19:15:00,1.6864,1.6867,1.6861,1.6862,681500000.0
2006-08-08 19:20:00,1.6863,1.6869,1.6863,1.6865,681500000.0
2006-08-08 19:25:00,1.6864,1.6869,1.6864,1.6868,681500000.0
2006-08-08 19:30:00,1.6867,1.6874,1.6867,1.6873,681500000.0
2006-08-08 19:35:00,1.6872,1.6875,1.6869,1.6871,681500000.0
2006-08-08 19:40:00,1.687,1.6871,1.6865,1.6866,681500000.0
2006-08-08 19:45:00,1.6865,1.6868,1.6865,1.6866,681500000.0
2006-08-08 19:50:00,1.6865,1.6874,1.6865,1.6872,681500000.0
2006-08-08 19:55:00,1.6873,1.6877,1.687,1.6871,681500000.0
2006-08-08 20:00:00,1.6872,1.6878,1.6867,1.6876,681500000.0
2006-08-08 20:05:00,1.6877,1.6878,1.6873,1.6878,681500000.0
2006-08-08 20:10:00,1.6877,1.6901,1.6871,1.6895,681500000.0
2006-08-08 20:15:00,1.6896,1.6898,1.6855,1.6869,681500000.0
2006-08-08 20:20:00,1.6867,1.6874,1.6818,1.684,681500000.0
2006-08-08 20:25:00,1.6839,1.6857,1.6833,1.6854,681500000.0
2006-08-08 20:30:00,1.6851,1.6871,1.6838,1.6867,681500000.0
2006-08-08 20:35:00,1.6866,1.6872,1.6852,1.686,681500000.0
2006-08-08 20:40:00,1.6858,1.687,1.6858,1.6864,681500000.0
2006-08-08 20:45:00,1.687,1.6883,1.6864,1.6872,681500000.0
2006-08-08 20:50:00,1.6873,1.6883,1.6871,1.6872,681500000.0
2006-08-08 20:55:00,1.6873,1.6876,1.6865,1.6867,681500000.0
2006-08-08 21:00:00,1.6866,1.6877,1.6863,1.6869,681500000.0
2006-08-08 21:05:00,1.6868,1.687,1.6862,1.6866,681500000.0
2006-08-08 21:10:00,1.6867,1.687,1.6859,1.6868,681500000.0
2006-08-08 21:15:00,1.687,1.6871,1.6853,1.6853,681500000.0
2006-08-08 21:20:00,1.6854,1.6865,1.6852,1.6864,681500000.0
2006-08-08 21:25:00,1.6865,1.6871,1.6865,1.6869,681500000.0
2006-08-08 21:30:00,1.6868,1.687,1.6857,1.6859,681500000.0
2006-08-08 21:35:00,1.686,1.6865,1.6859,1.6861,681500000.0
2006-08-08 21:40:00,1.686,1.6862,1.6858,1.6859,545200000.0
2006-08-08 21:45:00,1.6858,1.6865,1.6858,1.6864,681500000.0
2006-08-08 21:50:00,1.6865,1.6869,1.6865,1.6868,681500000.0
2006-08-08 21:55:00,1.6869,1.687,1.6865,1.6866,545200000.0
2006-08-08 22:00:00,1.6867,1.6869,1.6866,1.6868,681500000.0
2006-08-08 22:05:00,1.6867,1.6869,1.6865,1.6867,681500000.0
2006-08-08 22:10:00,1.6869,1.6869,1.6864,1.6865,681500000.0
2006-08-08 22:15:00,1.6866,1.6867,1.6861,1.6862,681500000.0
2006-08-08 22:20:00,1.6861,1.6865,1.6861,1.6865,681500000.0
2006-08-08 22:25:00,1.6869,1.6878,1.6869,1.6872,681500000.0
2006-08-08 22:30:00,1.6873,1.6874,1.6867,1.6867,681500000.0
2006-08-08 22:35:00,1.6872,1.6877,1.6871,1.6872,681500000.0
2006-08-08 22:40:00,1.6871,1.6872,1.6864,1.6865,681500000.0
2006-08-08 22:45:00,1.6866,1.6874,1.6863,1.6873,681500000.0
2006-08-08 22:50:00,1.6874,1.6883,1.687,1.6879,681500000.0
2006-08-08 22:55:00,1.6881,1.6882,1.6874,1.6876,681500000.0
2006-08-08 23:00:00,1.6874,1.6877,1.6873,1.6873,681500000.0
2006-08-08 23:05:00,1.6872,1.6875,1.6871,1.6874,681500000.0
2006-08-08 23:10:00,1.6873,1.6877,1.6869,1.6869,681500000.0
2006-08-08 23:15:00,1.687,1.6878,1.6869,1.6871,681500000.0
2006-08-08 23:20:00,1.687,1.6871,1.6864,1.6867,681500000.0
2006-08-08 23:25:00,1.6866,1.689,1.6866,1.6882,681500000.0
2006-08-08 23:30:00,1.6881,1.6882,1.6876,1.6878,681500000.0
2006-08-08 23:35:00,1.6877,1.6877,1.6873,1.6873,545200000.0
2006-08-08 23:40:00,1.6876,1.6876,1.6873,1.6876,545200000.0
2006-08-08 23:45:00,1.6875,1.6885,1.687,1.6885,681500000.0
2006-08-08 23:50:00,1.6884,1.6884,1.6882,1.6884,681500000.0
2006-08-08 23:55:00,1.6883,1.6884,1.6879,1.6879,681500000.0
2006-08-09 00:00:00,1.688,1.688,1.6877,1.6878,681500000.0
2006-08-09 00:05:00,1.688,1.6888,1.688,1.6886,681500000.0
2006-08-09 00:10:00,1.6891,1.6895,1.6883,1.6884,681500000.0
2006-08-09 00:15:00,1.6883,1.6884,1.6881,1.6883,681500000.0
2006-08-09 00:20:00,1.6882,1.6883,1.6881,1.6881,545200000.0
2006-08-09 00:25:00,1.6882,1.6907,1.6879,1.6903,681500000.0
2006-08-09 00:30:00,1.6904,1.6915,1.6902,1.6913,681500000.0
2006-08-09 00:35:00,1.6912,1.6912,1.6904,1.6907,681500000.0
2006-08-09 00:40:00,1.6903,1.6907,1.6902,1.6906,681500000.0
2006-08-09 00:45:00,1.6905,1.6908,1.6857,1.6859,681500000.0
2006-08-09 00:50:00,1.687,1.6876,1.6867,1.6868,681500000.0
2006-08-09 00:55:00,1.6866,1.6867,1.6844,1.6853,545200000.0
2006-08-09 01:00:00,1.6854,1.6858,1.6851,1.6858,681500000.0
2006-08-09 01:05:00,1.6861,1.6865,1.686,1.6865,408900000.0
2006-08-09 01:10:00,1.6866,1.6867,1.6859,1.6859,681500000.0
2006-08-09 01:15:00,1.6866,1.6869,1.6864,1.6865,681500000.0
2006-08-09 01:20:00,1.6866,1.6873,1.6862,1.6862,681500000.0
2006-08-09 01:25:00,1.6861,1.6865,1.6852,1.6856,681500000.0
2006-08-09 01:30:00,1.6855,1.6871,1.6854,1.6866,681500000.0
2006-08-09 01:35:00,1.6867,1.687,1.6861,1.6864,681500000.0
2006-08-09 01:40:00,1.6863,1.6866,1.6863,1.6864,681500000.0
2006-08-09 01:45:00,1.6865,1.6867,1.686,1.686,681500000.0
2006-08-09 01:50:00,1.6865,1.6865,1.6858,1.686,681500000.0
2006-08-09 01:55:00,1.6861,1.6861,1.6855,1.6859,681500000.0
2006-08-09 02:00:00,1.6858,1.6862,1.6857,1.6861,681500000.0
2006-08-09 02:05:00,1.6862,1.6865,1.686,1.6862,681500000.0
2006-08-09 02:10:00,1.6861,1.6862,1.6858,1.6858,681500000.0
2006-08-09 02:15:00,1.6862,1.6863,1.686,1.6861,681500000.0
2006-08-09 02:20:00,1.6862,1.6862,1.6854,1.6858,681500000.0
2006-08-09 02:25:00,1.6856,1.6863,1.6855,1.686,681500000.0
2006-08-09 02:30:00,1.6861,1.6863,1.6851,1.6851,681500000.0
2006-08-09 02:35:00,1.6852,1.6856,1.6852,1.6853,681500000.0
2006-08-09 02:40:00,1.6854,1.6859,1.6854,1.6857,681500000.0
2006-08-09 02:45:00,1.6856,1.6862,1.6856,1.6861,681500000.0
2006-08-09 02:50:00,1.6862,1.6864,1.686,1.686,681500000.0
2006-08-09 02:55:00,1.6861,1.6863,1.6856,1.6862,681500000.0
2006-08-09 03:00:00,1.6861,1.6865,1.686,1.6863,681500000.0
2006-08-09 03:05:00,1.6864,1.6869,1.6864,1.6868,681500000.0
2006-08-09 03:10:00,1.6872,1.6872,1.6865,1.6868,681500000.0
2006-08-09 03:15:00,1.6869,1.687,1.6863,1.6864,681500000.0
2006-08-09 03:20:00,1.6865,1.6869,1.6862,1.6867,681500000.0
2006-08-09 03:25:00,1.6868,1.6871,1.6865,1.6869,681500000.0
2006-08-09 03:30:00,1.6871,1.6872,1.6863,1.6869,681500000.0
2006-08-09 03:35:00,1.6866,1.6868,1.6862,1.6866,681500000.0
2006-08-09 03:40:00,1.6867,1.6867,1.686,1.6861,681500000.0
2006-08-09 03:45:00,1.686,1.6863,1.686,1.686,545200000.0
2006-08-09 03:50:00,1.6861,1.6861,1.6855,1.6856,681500000.0
2006-08-09 03:55:00,1.6858,1.6862,1.6858,1.6858,681500000.0
2006-08-09 04:00:00,1.6857,1.6859,1.6855,1.6857,545200000.0
2006-08-09 04:05:00,1.6858,1.686,1.6854,1.6857,681500000.0
2006-08-09 04:10:00,1.6859,1.686,1.6857,1.6857,681500000.0
2006-08-09 04:15:00,1.6858,1.6861,1.6857,1.6857,681500000.0
2006-08-09 04:20:00,1.6859,1.686,1.6852,1.6855,681500000.0
2006-08-09 04:25:00,1.6854,1.686,1.6853,1.6858,681500000.0
2006-08-09 04:30:00,1.6861,1.6867,1.686,1.6865,681500000.0
2006-08-09 04:35:00,1.6866,1.6867,1.6861,1.6863,681500000.0
2006-08-09 04:40:00,1.6864,1.6865,1.6862,1.6862,681500000.0
2006-08-09 04:45:00,1.6863,1.6865,1.6861,1.6864,681500000.0
2006-08-09 04:50:00,1.6862,1.6865,1.6861,1.6863,681500000.0
2006-08-09 04:55:00,1.6864,1.6865,1.686,1.6861,681500000.0
2006-08-09 05:00:00,1.6862,1.6862,1.6859,1.686,681500000.0
2006-08-09 05:05:00,1.6859,1.6863,1.6857,1.6862,681500000.0
2006-08-09 05:10:00,1.686,1.6864,1.6859,1.6861,545200000.0
2006-08-09 05:15:00,1.6863,1.6864,1.6861,1.6861,545200000.0
2006-08-09 05:20:00,1.6862,1.6863,1.6859,1.6861,681500000.0
2006-08-09 05:25:00,1.6862,1.6863,1.6859,1.6861,681500000.0
2006-08-09 05:30:00,1.686,1.6864,1.6859,1.6862,681500000.0
2006-08-09 05:35:00,1.6863,1.6866,1.6862,1.6866,681500000.0
2006-08-09 05:40:00,1.6868,1.6872,1.6866,1.6871,681500000.0
2006-08-09 05:45:00,1.687,1.6878,1.687,1.6876,545200000.0
2006-08-09 05:50:00,1.6877,1.6881,1.6875,1.6881,681500000.0
2006-08-09 05:55:00,1.688,1.6882,1.6873,1.6877,681500000.0
2006-08-09 06:00:00,1.688,1.6882,1.6877,1.6878,681500000.0
2006-08-09 06:05:00,1.6876,1.6878,1.6874,1.6878,681500000.0
2006-08-09 06:10:00,1.6877,1.688,1.6877,1.6877,681500000.0
2006-08-09 06:15:00,1.688,1.6882,1.6876,1.688,545200000.0
2006-08-09 06:20:00,1.6879,1.6886,1.6879,1.6886,681500000.0
2006-08-09 06:25:00,1.6884,1.6887,1.6883,1.6885,681500000.0
2006-08-09 06:30:00,1.6886,1.689,1.6886,1.6889,681500000.0
2006-08-09 06:35:00,1.689,1.6894,1.689,1.6892,681500000.0
2006-08-09 06:40:00,1.6891,1.6901,1.689,1.6899,681500000.0
2006-08-09 06:45:00,1.6897,1.6899,1.6892,1.6892,681500000.0
2006-08-09 06:50:00,1.6898,1.69,1.6896,1.6897,681500000.0
2006-08-09 06:55:00,1.6894,1.6896,1.6891,1.6892,681500000.0
2006-08-09 07:00:00,1.6893,1.6896,1.6888,1.6891,681500000.0
2006-08-09 07:05:00,1.6892,1.6893,1.6887,1.6889,681500000.0
2006-08-09 07:10:00,1.6888,1.6891,1.6886,1.689,681500000.0
2006-08-09 07:15:00,1.6894,1.6894,1.6886,1.689,681500000.0
2006-08-09 07:20:00,1.6891,1.6891,1.6885,1.6886,681500000.0
2006-08-09 07:25:00,1.689,1.6892,1.6884,1.6889,681500000.0
2006-08-09 07:30:00,1.689,1.689,1.6885,1.6887,681500000.0
2006-08-09 07:35:00,1.6886,1.689,1.6883,1.6888,681500000.0
2006-08-09 07:40:00,1.6887,1.6892,1.6884,1.6892,681500000.0
2006-08-09 07:45:00,1.6893,1.6907,1.6892,1.69,681500000.0
2006-08-09 07:50:00,1.6901,1.6905,1.6898,1.6902,681500000.0
2006-08-09 07:55:00,1.6901,1.6902,1.6897,1.6898,681500000.0
2006-08-09 08:00:00,1.6899,1.6904,1.689,1.689,681500000.0
2006-08-09 08:05:00,1.6887,1.6894,1.6885,1.6891,681500000.0
2006-08-09 08:10:00,1.6893,1.6897,1.689,1.6897,681500000.0
2006-08-09 08:15:00,1.6899,1.6902,1.6884,1.6889,681500000.0
2006-08-09 08:20:00,1.6888,1.6897,1.6882,1.6892,681500000.0
2006-08-09 08:25:00,1.6891,1.6898,1.6889,1.6898,545200000.0
2006-08-09 08:30:00,1.6899,1.6902,1.6895,1.69,681500000.0
2006-08-09 08:35:00,1.6901,1.6901,1.6887,1.6892,681500000.0
2006-08-09 08:40:00,1.6893,1.6897,1.689,1.6893,681500000.0
2006-08-09 08:45:00,1.6891,1.6892,1.6888,1.689,681500000.0
2006-08-09 08:50:00,1.6891,1.6897,1.6887,1.6897,681500000.0
2006-08-09 08:55:00,1.6898,1.6899,1.6886,1.6889,681500000.0
2006-08-09 09:00:00,1.6894,1.6898,1.6887,1.6893,681500000.0
2006-08-09 09:05:00,1.6892,1.6899,1.689,1.6891,681500000.0
2006-08-09 09:10:00,1.6892,1.6898,1.6891,1.6894,681500000.0
2006-08-09 09:15:00,1.6895,1.6903,1.6892,1.6902,681500000.0
2006-08-09 09:20:00,1.6901,1.6901,1.6892,1.6894,681500000.0
2006-08-09 09:25:00,1.6892,1.6911,1.689,1.6907,681500000.0
2006-08-09 09:30:00,1.6906,1.6907,1.6896,1.6897,681500000.0
2006-08-09 09:35:00,1.6894,1.6895,1.6884,1.6888,681500000.0
2006-08-09 09:40:00,1.6887,1.6891,1.6886,1.6889,681500000.0
2006-08-09 09:45:00,1.6888,1.6888,1.6879,1.6881,681500000.0
2006-08-09 09:50:00,1.6882,1.6887,1.6882,1.6887,681500000.0
2006-08-09 09:55:00,1.6886,1.6888,1.6881,1.6881,681500000.0
2006-08-09 10:00:00,1.688,1.6889,1.688,1.6889,681500000.0
2006-08-09 10:05:00,1.6888,1.6897,1.6887,1.6891,681500000.0
2006-08-09 10:10:00,1.6892,1.6892,1.688,1.6886,681500000.0
2006-08-09 10:15:00,1.6885,1.6887,1.6879,1.6882,681500000.0
2006-08-09 10:20:00,1.6883,1.6884,1.6878,1.688,681500000.0
2006-08-09 10:25:00,1.6879,1.688,1.6872,1.6879,681500000.0
2006-08-09 10:30:00,1.6881,1.6881,1.6875,1.6878,681500000.0
2006-08-09 10:35:00,1.6877,1.6878,1.6856,1.6863,681500000.0
2006-08-09 10:40:00,1.6861,1.6866,1.6855,1.6855,681500000.0
2006-08-09 10:45:00,1.6854,1.6856,1.6848,1.6852,681500000.0
2006-08-09 10:50:00,1.685,1.6854,1.6847,1.6847,681500000.0
2006-08-09 10:55:00,1.6848,1.6856,1.6846,1.6853,681500000.0
2006-08-09 11:00:00,1.685,1.6852,1.6838,1.6839,681500000.0
2006-08-09 11:05:00,1.684,1.684,1.6835,1.6836,681500000.0
2006-08-09 11:10:00,1.6835,1.6839,1.6835,1.6837,681500000.0
2006-08-09 11:15:00,1.6836,1.6837,1.6833,1.6836,681500000.0
2006-08-09 11:20:00,1.6837,1.684,1.6835,1.684,681500000.0
2006-08-09 11:25:00,1.6842,1.6851,1.6841,1.6848,681500000.0
2006-08-09 11:30:00,1.6847,1.6849,1.684,1.6843,681500000.0
2006-08-09 11:35:00,1.6847,1.6849,1.6843,1.6845,681500000.0
2006-08-09 11:40:00,1.6846,1.6851,1.684,1.6841,681500000.0
2006-08-09 11:45:00,1.6843,1.6847,1.6841,1.6845,681500000.0
2006-08-09 11:50:00,1.6844,1.6848,1.6843,1.6845,681500000.0
2006-08-09 11:55:00,1.6847,1.6847,1.6838,1.6842,681500000.0
2006-08-09 12:00:00,1.6844,1.6844,1.6838,1.684,545200000.0
2006-08-09 12:05:00,1.6839,1.6845,1.6839,1.6845,681500000.0
2006-08-09 12:10:00,1.6843,1.6845,1.6841,1.6843,681500000.0
2006-08-09 12:15:00,1.6842,1.6846,1.6842,1.6846,681500000.0
2006-08-09 12:20:00,1.6847,1.6847,1.6842,1.6842,681500000.0
2006-08-09 12:25:00,1.6841,1.6844,1.6841,1.6843,681500000.0
2006-08-09 12:30:00,1.6845,1.6848,1.6821,1.684,681500000.0
2006-08-09 12:35:00,1.6841,1.6841,1.683,1.6831,681500000.0
2006-08-09 12:40:00,1.6832,1.684,1.6832,1.6839,681500000.0
2006-08-09 12:45:00,1.6842,1.6845,1.6841,1.6841,681500000.0
2006-08-09 12:50:00,1.6844,1.6847,1.6839,1.6842,681500000.0
2006-08-09 12:55:00,1.6843,1.6851,1.6841,1.685,681500000.0
2006-08-09 13:00:00,1.6851,1.6851,1.6842,1.6842,681500000.0
2006-08-09 13:05:00,1.6841,1.6845,1.684,1.6842,681500000.0
2006-08-09 13:10:00,1.6843,1.6845,1.684,1.6845,681500000.0
2006-08-09 13:15:00,1.6847,1.6847,1.6842,1.6843,681500000.0
2006-08-09 13:20:00,1.6842,1.6846,1.6841,1.6842,681500000.0
2006-08-09 13:25:00,1.6845,1.6845,1.6837,1.6838,681500000.0
2006-08-09 13:30:00,1.684,1.6842,1.6837,1.6839,681500000.0
2006-08-09 13:35:00,1.684,1.6842,1.6836,1.6838,681500000.0
2006-08-09 13:40:00,1.6839,1.6844,1.6838,1.6841,545200000.0
2006-08-09 13:45:00,1.6844,1.6846,1.6839,1.6842,681500000.0
2006-08-09 13:50:00,1.6843,1.6843,1.6837,1.6837,681500000.0
2006-08-09 13:55:00,1.6838,1.6841,1.6836,1.6839,681500000.0
2006-08-09 14:00:00,1.684,1.6845,1.6839,1.6845,545200000.0
2006-08-09 14:05:00,1.6843,1.6844,1.6832,1.6836,681500000.0
2006-08-09 14:10:00,1.6835,1.6841,1.6834,1.6839,681500000.0
2006-08-09 14:15:00,1.6838,1.684,1.6835,1.6837,681500000.0
2006-08-09 14:20:00,1.6839,1.6839,1.6835,1.6838,681500000.0
2006-08-09 14:25:00,1.6837,1.6837,1.683,1.6831,681500000.0
2006-08-09 14:30:00,1.683,1.683,1.6825,1.6826,545200000.0
2006-08-09 14:35:00,1.6825,1.6829,1.6825,1.6827,681500000.0
2006-08-09 14:40:00,1.6829,1.6833,1.6829,1.6831,681500000.0
2006-08-09 14:45:00,1.6832,1.6836,1.6831,1.6835,681500000.0
2006-08-09 14:50:00,1.6836,1.6836,1.6829,1.683,681500000.0
2006-08-09 14:55:00,1.6831,1.6832,1.6829,1.6832,681500000.0
2006-08-09 15:00:00,1.6831,1.6832,1.6827,1.6831,681500000.0
2006-08-09 15:05:00,1.683,1.6835,1.683,1.6832,681500000.0
2006-08-09 15:10:00,1.6833,1.6836,1.6832,1.6836,681500000.0
2006-08-09 15:15:00,1.6833,1.6837,1.6831,1.6836,681500000.0
2006-08-09 15:20:00,1.6835,1.6835,1.6829,1.6829,681500000.0
2006-08-09 15:25:00,1.6827,1.683,1.6823,1.6823,681500000.0
2006-08-09 15:30:00,1.6826,1.6826,1.6817,1.6818,681500000.0
2006-08-09 15:35:00,1.6814,1.6818,1.6814,1.6816,681500000.0
2006-08-09 15:40:00,1.6815,1.6821,1.6813,1.6815,681500000.0
2006-08-09 15:45:00,1.6814,1.6816,1.681,1.6813,681500000.0
2006-08-09 15:50:00,1.6812,1.6813,1.6803,1.6807,681500000.0
2006-08-09 15:55:00,1.6806,1.6807,1.6799,1.6803,681500000.0
2006-08-09 16:00:00,1.6805,1.6808,1.6802,1.6805,681500000.0
2006-08-09 16:05:00,1.6804,1.681,1.6802,1.6809,681500000.0
2006-08-09 16:10:00,1.6808,1.6814,1.6807,1.6811,681500000.0
2006-08-09 16:15:00,1.6812,1.6816,1.6811,1.6815,681500000.0
2006-08-09 16:20:00,1.6816,1.6816,1.6804,1.6805,681500000.0
2006-08-09 16:25:00,1.6806,1.681,1.6803,1.6805,681500000.0
2006-08-09 16:30:00,1.6806,1.6807,1.6799,1.6803,681500000.0
2006-08-09 16:35:00,1.6806,1.6817,1.6804,1.6812,681500000.0
2006-08-09 16:40:00,1.6811,1.6813,1.6809,1.6809,681500000.0
2006-08-09 16:45:00,1.6808,1.6813,1.6808,1.681,681500000.0
2006-08-09 16:50:00,1.6813,1.6825,1.6811,1.6824,681500000.0
2006-08-09 16:55:00,1.6825,1.6826,1.6816,1.682,681500000.0
2006-08-09 17:00:00,1.6821,1.6829,1.6813,1.6816,681500000.0
2006-08-09 17:05:00,1.6815,1.6816,1.6803,1.6805,681500000.0
2006-08-09 17:10:00,1.6806,1.6809,1.6803,1.6807,681500000.0
2006-08-09 17:15:00,1.6808,1.681,1.6802,1.6803,681500000.0
2006-08-09 17:20:00,1.6802,1.6807,1.6802,1.6806,681500000.0
2006-08-09 17:25:00,1.6805,1.6809,1.6803,1.6806,681500000.0
2006-08-09 17:30:00,1.6807,1.681,1.6804,1.6804,681500000.0
2006-08-09 17:35:00,1.6803,1.6806,1.6802,1.6805,681500000.0
2006-08-09 17:40:00,1.6807,1.6811,1.6804,1.6809,681500000.0
2006-08-09 17:45:00,1.6808,1.681,1.6804,1.6809,681500000.0
2006-08-09 17:50:00,1.681,1.681,1.6805,1.6809,681500000.0
2006-08-09 17:55:00,1.6808,1.6812,1.6805,1.6805,681500000.0
2006-08-09 18:00:00,1.6806,1.6813,1.6805,1.6811,681500000.0
2006-08-09 18:05:00,1.6812,1.6812,1.6809,1.681,545200000.0
2006-08-09 18:10:00,1.6815,1.6815,1.6807,1.681,681500000.0
2006-08-09 18:15:00,1.6809,1.6811,1.6802,1.6809,681500000.0
2006-08-09 18:20:00,1.6808,1.6809,1.6807,1.6809,681500000.0
2006-08-09 18:25:00,1.6808,1.681,1.6806,1.6808,681500000.0
2006-08-09 18:30:00,1.6807,1.6808,1.6804,1.6805,681500000.0
2006-08-09 18:35:00,1.6804,1.6805,1.6802,1.6805,681500000.0
2006-08-09 18:40:00,1.6806,1.6808,1.6805,1.6806,681500000.0
2006-08-09 18:45:00,1.6805,1.681,1.6805,1.6806,681500000.0
2006-08-09 18:50:00,1.681,1.6811,1.6808,1.6809,681500000.0
2006-08-09 18:55:00,1.6807,1.6812,1.6807,1.6812,545200000.0
2006-08-09 19:00:00,1.6813,1.6813,1.6809,1.6811,681500000.0
2006-08-09 19:05:00,1.681,1.6811,1.6804,1.6804,681500000.0
2006-08-09 19:10:00,1.6805,1.681,1.6805,1.6806,545200000.0
2006-08-09 19:15:00,1.6809,1.6809,1.6801,1.6802,681500000.0
2006-08-09 19:20:00,1.6801,1.6803,1.68,1.6803,681500000.0
2006-08-09 19:25:00,1.6802,1.6803,1.6798,1.6799,681500000.0
2006-08-09 19:30:00,1.68,1.6803,1.6798,1.6799,681500000.0
2006-08-09 19:35:00,1.68,1.6802,1.6798,1.6799,545200000.0
2006-08-09 19:40:00,1.6797,1.6802,1.6796,1.6802,681500000.0
2006-08-09 19:45:00,1.6803,1.6806,1.6802,1.6802,408900000.0
2006-08-09 19:50:00,1.6803,1.6806,1.6803,1.6805,681500000.0
2006-08-09 19:55:00,1.6804,1.6804,1.6796,1.6796,681500000.0
2006-08-09 20:00:00,1.6795,1.6799,1.6792,1.6799,681500000.0
2006-08-09 20:05:00,1.6798,1.681,1.6797,1.6808,681500000.0
2006-08-09 20:10:00,1.6807,1.6811,1.6806,1.6808,681500000.0
2006-08-09 20:15:00,1.6813,1.6814,1.6803,1.6805,681500000.0
2006-08-09 20:20:00,1.6804,1.6804,1.68,1.6802,681500000.0
2006-08-09 20:25:00,1.6803,1.6804,1.6797,1.68,681500000.0
2006-08-09 20:30:00,1.6799,1.6802,1.6797,1.6799,681500000.0
2006-08-09 20:35:00,1.6798,1.68,1.6795,1.6798,545200000.0
2006-08-09 20:40:00,1.6797,1.6799,1.6791,1.6795,681500000.0
2006-08-09 20:45:00,1.6794,1.6795,1.6793,1.6793,545200000.0
2006-08-09 20:50:00,1.6792,1.6792,1.6783,1.6787,681500000.0
2006-08-09 20:55:00,1.6788,1.679,1.6782,1.6782,681500000.0
2006-08-09 21:00:00,1.6781,1.6789,1.6781,1.6781,681500000.0
2006-08-09 21:05:00,1.678,1.6783,1.6772,1.6775,681500000.0
2006-08-09 21:10:00,1.6778,1.6782,1.6775,1.6781,681500000.0
2006-08-09 21:15:00,1.678,1.678,1.6775,1.6775,681500000.0
2006-08-09 21:20:00,1.6778,1.6781,1.6775,1.6781,681500000.0
2006-08-09 21:25:00,1.678,1.6781,1.6779,1.678,681500000.0
2006-08-09 21:30:00,1.6781,1.6784,1.6778,1.6783,681500000.0
2006-08-09 21:35:00,1.6782,1.6785,1.6782,1.6783,681500000.0
2006-08-09 21:40:00,1.6782,1.6785,1.6781,1.6783,681500000.0
2006-08-09 21:45:00,1.6782,1.6787,1.6782,1.6785,681500000.0
2006-08-09 21:50:00,1.6784,1.6787,1.6783,1.6787,681500000.0
2006-08-09 21:55:00,1.6788,1.6788,1.6782,1.6783,681500000.0
2006-08-09 22:00:00,1.6782,1.6782,1.6776,1.6778,681500000.0
2006-08-09 22:05:00,1.6779,1.6786,1.6777,1.6785,545200000.0
2006-08-09 22:10:00,1.6787,1.6789,1.6783,1.6786,681500000.0
2006-08-09 22:15:00,1.6788,1.6793,1.6787,1.6792,545200000.0
2006-08-09 22:20:00,1.6791,1.6795,1.6791,1.6795,681500000.0
2006-08-09 22:25:00,1.6794,1.6794,1.6788,1.679,545200000.0
2006-08-09 22:30:00,1.6791,1.6795,1.6791,1.6792,681500000.0
2006-08-09 22:35:00,1.6791,1.68,1.6791,1.6797,681500000.0
2006-08-09 22:40:00,1.6796,1.68,1.6796,1.6799,681500000.0
2006-08-09 22:45:00,1.6798,1.6799,1.6784,1.679,681500000.0
2006-08-09 22:50:00,1.6792,1.6792,1.6782,1.6788,681500000.0
2006-08-09 22:55:00,1.6789,1.6799,1.6786,1.6799,681500000.0
2006-08-09 23:00:00,1.6798,1.6813,1.6797,1.6803,681500000.0
2006-08-09 23:05:00,1.6804,1.6805,1.6802,1.6804,681500000.0
2006-08-09 23:10:00,1.6803,1.681,1.6803,1.681,681500000.0
2006-08-09 23:15:00,1.6809,1.6813,1.6805,1.6813,681500000.0
2006-08-09 23:20:00,1.6812,1.6816,1.6812,1.6814,681500000.0
2006-08-09 23:25:00,1.6813,1.6822,1.6811,1.6816,681500000.0
2006-08-09 23:30:00,1.6819,1.6819,1.6812,1.6814,681500000.0
2006-08-09 23:35:00,1.6813,1.6814,1.6811,1.6813,681500000.0
2006-08-09 23:40:00,1.6812,1.6812,1.6806,1.6808,681500000.0
2006-08-09 23:45:00,1.6804,1.6806,1.6795,1.6801,681500000.0
2006-08-09 23:50:00,1.68,1.6803,1.6799,1.6802,681500000.0
2006-08-09 23:55:00,1.6804,1.6819,1.6803,1.6817,681500000.0
2006-08-10 00:00:00,1.6818,1.682,1.6816,1.6818,681500000.0
2006-08-10 00:05:00,1.6817,1.6819,1.6811,1.6811,681500000.0
2006-08-10 00:10:00,1.6812,1.6813,1.6809,1.681,681500000.0
2006-08-10 00:15:00,1.6809,1.6814,1.6805,1.6812,681500000.0
2006-08-10 00:20:00,1.6811,1.6813,1.681,1.6813,681500000.0
2006-08-10 00:25:00,1.6812,1.6817,1.6812,1.6813,681500000.0
2006-08-10 00:30:00,1.6812,1.6817,1.6811,1.6811,681500000.0
2006-08-10 00:35:00,1.6807,1.6809,1.6806,1.6809,681500000.0
2006-08-10 00:40:00,1.6806,1.6808,1.6798,1.6801,681500000.0
2006-08-10 00:45:00,1.6802,1.6807,1.6791,1.6807,681500000.0
2006-08-10 00:50:00,1.681,1.6811,1.6807,1.681,681500000.0
2006-08-10 00:55:00,1.6811,1.6813,1.6808,1.681,681500000.0
2006-08-10 01:00:00,1.6809,1.6809,1.679,1.6794,681500000.0
2006-08-10 01:05:00,1.6795,1.68,1.6794,1.6797,272600000.0
2006-08-10 01:10:00,1.6798,1.68,1.6795,1.6799,681500000.0
2006-08-10 01:15:00,1.68,1.68,1.6789,1.6789,681500000.0
2006-08-10 01:20:00,1.6793,1.6794,1.679,1.6792,681500000.0
2006-08-10 01:25:00,1.679,1.6795,1.679,1.6794,681500000.0
2006-08-10 01:30:00,1.6795,1.6795,1.679,1.6791,681500000.0
2006-08-10 01:35:00,1.6794,1.6801,1.6793,1.6797,681500000.0
2006-08-10 01:40:00,1.6798,1.6798,1.6793,1.6795,545200000.0
2006-08-10 01:45:00,1.6796,1.6797,1.6793,1.6796,681500000.0
2006-08-10 01:50:00,1.6799,1.6799,1.679,1.6791,681500000.0
2006-08-10 01:55:00,1.6792,1.6798,1.6791,1.6794,681500000.0
2006-08-10 02:00:00,1.6793,1.6797,1.6791,1.6795,681500000.0
2006-08-10 02:05:00,1.6794,1.6796,1.6789,1.679,681500000.0
2006-08-10 02:10:00,1.6792,1.6794,1.679,1.6794,681500000.0
2006-08-10 02:15:00,1.6793,1.6795,1.679,1.6795,681500000.0
2006-08-10 02:20:00,1.6794,1.6796,1.679,1.6794,681500000.0
2006-08-10 02:25:00,1.6793,1.6797,1.6793,1.6796,545200000.0
2006-08-10 02:30:00,1.6795,1.6797,1.6793,1.6794,545200000.0
2006-08-10 02:35:00,1.6796,1.6796,1.6791,1.6794,681500000.0
2006-08-10 02:40:00,1.6791,1.6795,1.6791,1.6793,681500000.0
2006-08-10 02:45:00,1.6792,1.6794,1.6791,1.6791,681500000.0
2006-08-10 02:50:00,1.679,1.6791,1.6788,1.6791,681500000.0
2006-08-10 02:55:00,1.6792,1.6792,1.6787,1.6787,681500000.0
2006-08-10 03:00:00,1.6791,1.6794,1.6788,1.6792,681500000.0
2006-08-10 03:05:00,1.6793,1.6797,1.6792,1.6792,545200000.0
2006-08-10 03:10:00,1.6793,1.6796,1.6792,1.6793,545200000.0
2006-08-10 03:15:00,1.6792,1.6803,1.6792,1.68,681500000.0
2006-08-10 03:20:00,1.6801,1.6803,1.6797,1.6802,681500000.0
2006-08-10 03:25:00,1.6803,1.6814,1.6799,1.6799,681500000.0
2006-08-10 03:30:00,1.68,1.68,1.6754,1.6765,681500000.0
2006-08-10 03:35:00,1.6764,1.6765,1.6743,1.6746,681500000.0
2006-08-10 03:40:00,1.6747,1.6748,1.6744,1.6744,681500000.0
2006-08-10 03:45:00,1.6745,1.6753,1.6745,1.675,545200000.0
2006-08-10 03:50:00,1.6751,1.6757,1.6749,1.6756,681500000.0
2006-08-10 03:55:00,1.6757,1.6757,1.6751,1.6752,545200000.0
2006-08-10 04:00:00,1.6751,1.6751,1.6739,1.6743,681500000.0
2006-08-10 04:05:00,1.6742,1.6751,1.6742,1.6751,681500000.0
2006-08-10 04:10:00,1.6752,1.6752,1.6745,1.6745,681500000.0
2006-08-10 04:15:00,1.6744,1.6748,1.6744,1.6745,681500000.0
2006-08-10 04:20:00,1.6743,1.6743,1.6729,1.6739,681500000.0
2006-08-10 04:25:00,1.6744,1.6748,1.6739,1.6741,681500000.0
2006-08-10 04:30:00,1.674,1.674,1.6737,1.6737,681500000.0
2006-08-10 04:35:00,1.6739,1.6747,1.6738,1.6746,681500000.0
2006-08-10 04:40:00,1.6747,1.6749,1.6742,1.6743,681500000.0
2006-08-10 04:45:00,1.6742,1.6743,1.6734,1.6741,681500000.0
2006-08-10 04:50:00,1.6739,1.674,1.6731,1.6731,681500000.0
2006-08-10 04:55:00,1.6732,1.6737,1.6731,1.6737,681500000.0
2006-08-10 05:00:00,1.6736,1.6739,1.6735,1.6736,681500000.0
2006-08-10 05:05:00,1.6737,1.6739,1.6734,1.6738,681500000.0
2006-08-10 05:10:00,1.6737,1.6738,1.6735,1.6737,545200000.0
2006-08-10 05:15:00,1.6736,1.674,1.6734,1.6735,681500000.0
2006-08-10 05:20:00,1.6736,1.6736,1.673,1.6731,545200000.0
2006-08-10 05:25:00,1.673,1.673,1.6725,1.6728,681500000.0
2006-08-10 05:30:00,1.6727,1.6729,1.6726,1.6729,681500000.0
2006-08-10 05:35:00,1.6728,1.6731,1.6724,1.6725,681500000.0
2006-08-10 05:40:00,1.6726,1.6728,1.6718,1.6723,681500000.0
2006-08-10 05:45:00,1.6722,1.6735,1.6721,1.6732,681500000.0
2006-08-10 05:50:00,1.6731,1.6734,1.6731,1.6732,681500000.0
2006-08-10 05:55:00,1.6733,1.674,1.6733,1.6738,681500000.0
2006-08-10 06:00:00,1.6737,1.6738,1.6734,1.6737,681500000.0
2006-08-10 06:05:00,1.6736,1.674,1.6734,1.6737,681500000.0
2006-08-10 06:10:00,1.6738,1.6742,1.6737,1.6741,681500000.0
2006-08-10 06:15:00,1.6739,1.674,1.6734,1.6735,681500000.0
2006-08-10 06:20:00,1.6736,1.674,1.6735,1.6739,681500000.0
2006-08-10 06:25:00,1.674,1.6741,1.6738,1.6738,681500000.0
2006-08-10 06:30:00,1.6739,1.674,1.6736,1.6737,545200000.0
2006-08-10 06:35:00,1.6736,1.6741,1.6734,1.674,681500000.0
2006-08-10 06:40:00,1.6741,1.6741,1.6735,1.6736,545200000.0
2006-08-10 06:45:00,1.6737,1.6738,1.6734,1.6737,681500000.0
2006-08-10 06:50:00,1.6736,1.6736,1.6732,1.6733,681500000.0
2006-08-10 06:55:00,1.6731,1.6732,1.6726,1.6729,681500000.0
2006-08-10 07:00:00,1.673,1.6735,1.673,1.6731,681500000.0
2006-08-10 07:05:00,1.673,1.6733,1.6729,1.6733,681500000.0
2006-08-10 07:10:00,1.6732,1.6734,1.673,1.6731,681500000.0
2006-08-10 07:15:00,1.6733,1.6736,1.6728,1.6733,681500000.0
2006-08-10 07:20:00,1.6732,1.6733,1.6729,1.673,681500000.0
2006-08-10 07:25:00,1.6731,1.6731,1.6728,1.6728,681500000.0
2006-08-10 07:30:00,1.6729,1.6731,1.6725,1.6725,681500000.0
2006-08-10 07:35:00,1.6726,1.673,1.6717,1.672,681500000.0
2006-08-10 07:40:00,1.6721,1.6722,1.6709,1.6713,681500000.0
2006-08-10 07:45:00,1.6716,1.6718,1.6711,1.6711,681500000.0
2006-08-10 07:50:00,1.6712,1.6713,1.6708,1.6711,681500000.0
2006-08-10 07:55:00,1.6712,1.6714,1.6709,1.6712,681500000.0
2006-08-10 08:00:00,1.6713,1.6714,1.6711,1.6713,681500000.0
2006-08-10 08:05:00,1.6712,1.6713,1.6708,1.6709,681500000.0
2006-08-10 08:10:00,1.6708,1.6718,1.6708,1.6717,681500000.0
2006-08-10 08:15:00,1.6716,1.6728,1.6712,1.6715,681500000.0
2006-08-10 08:20:00,1.6716,1.6724,1.6715,1.6722,681500000.0
2006-08-10 08:25:00,1.6725,1.6725,1.6721,1.6724,681500000.0
2006-08-10 08:30:00,1.6723,1.6723,1.6712,1.6719,545200000.0
2006-08-10 08:35:00,1.6717,1.672,1.6713,1.672,681500000.0
2006-08-10 08:40:00,1.6723,1.6723,1.6718,1.6719,681500000.0
2006-08-10 08:45:00,1.6718,1.6722,1.6717,1.6721,681500000.0
2006-08-10 08:50:00,1.6719,1.6722,1.6716,1.6721,681500000.0
2006-08-10 08:55:00,1.6722,1.6723,1.6718,1.672,681500000.0
2006-08-10 09:00:00,1.6719,1.6731,1.6718,1.6726,681500000.0
2006-08-10 09:05:00,1.6727,1.6733,1.6717,1.672,681500000.0
2006-08-10 09:10:00,1.6723,1.6729,1.6722,1.6729,681500000.0
2006-08-10 09:15:00,1.673,1.6733,1.6727,1.6728,681500000.0
2006-08-10 09:20:00,1.6729,1.673,1.672,1.6721,681500000.0
2006-08-10 09:25:00,1.672,1.6723,1.6714,1.6719,681500000.0
2006-08-10 09:30:00,1.6718,1.6722,1.6711,1.6712,681500000.0
2006-08-10 09:35:00,1.6713,1.6719,1.6713,1.6718,681500000.0
2006-08-10 09:40:00,1.672,1.672,1.6707,1.6716,681500000.0
2006-08-10 09:45:00,1.6719,1.6724,1.6719,1.672,681500000.0
2006-08-10 09:50:00,1.6718,1.6721,1.6705,1.6708,681500000.0
2006-08-10 09:55:00,1.6709,1.6717,1.6707,1.6712,681500000.0
2006-08-10 10:00:00,1.6715,1.6716,1.6712,1.6712,681500000.0
2006-08-10 10:05:00,1.6711,1.6712,1.6701,1.6705,681500000.0
2006-08-10 10:10:00,1.6704,1.6705,1.6701,1.6704,545200000.0
2006-08-10 10:15:00,1.6708,1.671,1.6701,1.6705,681500000.0
2006-08-10 10:20:00,1.6704,1.6709,1.6702,1.6709,681500000.0
2006-08-10 10:25:00,1.671,1.671,1.6699,1.6706,681500000.0
2006-08-10 10:30:00,1.6705,1.6707,1.6694,1.6698,681500000.0
2006-08-10 10:35:00,1.6699,1.67,1.6693,1.6696,681500000.0
2006-08-10 10:40:00,1.6695,1.6698,1.669,1.6692,681500000.0
2006-08-10 10:45:00,1.6691,1.6694,1.6684,1.6684,681500000.0
2006-08-10 10:50:00,1.6687,1.6701,1.6687,1.67,681500000.0
2006-08-10 10:55:00,1.6703,1.6703,1.6699,1.67,681500000.0
2006-08-10 11:00:00,1.6701,1.6706,1.6698,1.6705,681500000.0
2006-08-10 11:05:00,1.6704,1.671,1.6704,1.6706,681500000.0
2006-08-10 11:10:00,1.6705,1.6713,1.6703,1.6712,681500000.0
2006-08-10 11:15:00,1.6711,1.6717,1.6708,1.6712,681500000.0
2006-08-10 11:20:00,1.671,1.6718,1.6708,1.6708,681500000.0
2006-08-10 11:25:00,1.6709,1.671,1.6702,1.6709,681500000.0
2006-08-10 11:30:00,1.671,1.6713,1.6709,1.6713,681500000.0
2006-08-10 11:35:00,1.6711,1.6718,1.671,1.6715,681500000.0
2006-08-10 11:40:00,1.6717,1.6726,1.6713,1.6713,681500000.0
2006-08-10 11:45:00,1.6714,1.6718,1.6712,1.6713,681500000.0
2006-08-10 11:50:00,1.6712,1.6713,1.6697,1.6697,681500000.0
2006-08-10 11:55:00,1.6698,1.6712,1.6698,1.6709,681500000.0
2006-08-10 12:00:00,1.671,1.671,1.6704,1.6706,681500000.0
2006-08-10 12:05:00,1.6707,1.6713,1.6704,1.6711,681500000.0
2006-08-10 12:10:00,1.671,1.6711,1.6703,1.6705,681500000.0
2006-08-10 12:15:00,1.6704,1.6705,1.6701,1.6702,681500000.0
2006-08-10 12:20:00,1.6705,1.6705,1.6698,1.67,681500000.0
2006-08-10 12:25:00,1.6701,1.6703,1.67,1.6703,681500000.0
2006-08-10 12:30:00,1.6702,1.6711,1.6702,1.6707,681500000.0
2006-08-10 12:35:00,1.6705,1.6707,1.6703,1.6705,681500000.0
2006-08-10 12:40:00,1.6706,1.6708,1.6703,1.6708,681500000.0
2006-08-10 12:45:00,1.6711,1.6714,1.671,1.6711,681500000.0
2006-08-10 12:50:00,1.6712,1.6715,1.6709,1.6709,681500000.0
2006-08-10 12:55:00,1.671,1.6711,1.67,1.67,681500000.0
2006-08-10 13:00:00,1.6701,1.6704,1.6696,1.6702,681500000.0
2006-08-10 13:05:00,1.6703,1.6705,1.67,1.6701,681500000.0
2006-08-10 13:10:00,1.6702,1.6706,1.6701,1.6704,681500000.0
2006-08-10 13:15:00,1.6705,1.6705,1.6699,1.6701,681500000.0
2006-08-10 13:20:00,1.6702,1.6702,1.6696,1.6698,681500000.0
2006-08-10 13:25:00,1.6699,1.6699,1.6689,1.6691,681500000.0
2006-08-10 13:30:00,1.669,1.67,1.6689,1.6699,681500000.0
2006-08-10 13:35:00,1.6702,1.6716,1.6702,1.6707,681500000.0
2006-08-10 13:40:00,1.6708,1.6711,1.6703,1.6709,681500000.0
2006-08-10 13:45:00,1.671,1.671,1.6704,1.6706,681500000.0
2006-08-10 13:50:00,1.6705,1.671,1.6701,1.6707,681500000.0
2006-08-10 13:55:00,1.6705,1.6708,1.6701,1.6701,681500000.0
2006-08-10 14:00:00,1.6703,1.6712,1.6702,1.6708,681500000.0
2006-08-10 14:05:00,1.6709,1.671,1.6704,1.6705,681500000.0
2006-08-10 14:10:00,1.6706,1.6706,1.6698,1.6699,681500000.0
2006-08-10 14:15:00,1.67,1.6701,1.6698,1.6701,681500000.0
2006-08-10 14:20:00,1.67,1.6709,1.6699,1.6709,681500000.0
2006-08-10 14:25:00,1.6708,1.671,1.6697,1.6698,681500000.0
2006-08-10 14:30:00,1.6701,1.6704,1.6687,1.6689,681500000.0
2006-08-10 14:35:00,1.669,1.6695,1.6677,1.668,681500000.0
2006-08-10 14:40:00,1.6681,1.6686,1.668,1.6682,681500000.0
2006-08-10 14:45:00,1.6685,1.6692,1.6682,1.669,681500000.0
2006-08-10 14:50:00,1.6691,1.6694,1.6688,1.6692,681500000.0
2006-08-10 14:55:00,1.6695,1.6697,1.6691,1.6695,681500000.0
2006-08-10 15:00:00,1.6693,1.6697,1.6682,1.6682,681500000.0
2006-08-10 15:05:00,1.6681,1.6685,1.6679,1.6681,681500000.0
2006-08-10 15:10:00,1.6683,1.6684,1.6678,1.6678,545200000.0
2006-08-10 15:15:00,1.6681,1.6685,1.668,1.6681,681500000.0
2006-08-10 15:20:00,1.668,1.6682,1.6669,1.6669,681500000.0
2006-08-10 15:25:00,1.6671,1.6675,1.6665,1.667,681500000.0
2006-08-10 15:30:00,1.6669,1.6675,1.6668,1.6671,681500000.0
2006-08-10 15:35:00,1.667,1.6676,1.6664,1.6666,545200000.0
2006-08-10 15:40:00,1.6667,1.6667,1.6658,1.6659,681500000.0
2006-08-10 15:45:00,1.6658,1.6668,1.6658,1.6662,681500000.0
2006-08-10 15:50:00,1.6661,1.6664,1.6659,1.6662,681500000.0
2006-08-10 15:55:00,1.6663,1.6668,1.666,1.6663,681500000.0
2006-08-10 16:00:00,1.6662,1.6671,1.6651,1.6651,681500000.0
2006-08-10 16:05:00,1.6652,1.6653,1.6643,1.6645,681500000.0
2006-08-10 16:10:00,1.665,1.6653,1.6647,1.6651,681500000.0
2006-08-10 16:15:00,1.665,1.6653,1.664,1.6651,681500000.0
2006-08-10 16:20:00,1.6649,1.6654,1.6645,1.6653,681500000.0
2006-08-10 16:25:00,1.6654,1.6654,1.6646,1.6652,681500000.0
2006-08-10 16:30:00,1.6653,1.6654,1.6641,1.6643,681500000.0
2006-08-10 16:35:00,1.6642,1.6644,1.663,1.664,681500000.0
2006-08-10 16:40:00,1.6638,1.6641,1.6633,1.6634,681500000.0
2006-08-10 16:45:00,1.6632,1.6639,1.663,1.6636,545200000.0
2006-08-10 16:50:00,1.6643,1.6652,1.6643,1.6651,408900000.0
2006-08-10 16:55:00,1.665,1.6651,1.6637,1.6639,681500000.0
2006-08-10 17:00:00,1.6638,1.6647,1.6635,1.6643,681500000.0
2006-08-10 17:05:00,1.6644,1.665,1.6643,1.6645,681500000.0
2006-08-10 17:10:00,1.6648,1.6657,1.6644,1.6651,681500000.0
2006-08-10 17:15:00,1.665,1.665,1.663,1.663,681500000.0
2006-08-10 17:20:00,1.6632,1.665,1.6631,1.6645,681500000.0
2006-08-10 17:25:00,1.6644,1.6653,1.6643,1.6652,681500000.0
2006-08-10 17:30:00,1.6651,1.6656,1.6637,1.664,681500000.0
2006-08-10 17:35:00,1.6641,1.6644,1.6637,1.6637,681500000.0
2006-08-10 17:40:00,1.6638,1.6648,1.6634,1.6646,681500000.0
2006-08-10 17:45:00,1.6647,1.6647,1.6636,1.6639,681500000.0
2006-08-10 17:50:00,1.6637,1.6642,1.6635,1.6641,681500000.0
2006-08-10 17:55:00,1.664,1.6641,1.6625,1.6632,681500000.0
2006-08-10 18:00:00,1.6634,1.6639,1.6633,1.6637,681500000.0
2006-08-10 18:05:00,1.6636,1.6642,1.6635,1.6642,681500000.0
2006-08-10 18:10:00,1.6641,1.6645,1.6639,1.6645,681500000.0
2006-08-10 18:15:00,1.6648,1.6648,1.6639,1.6639,545200000.0
2006-08-10 18:20:00,1.6642,1.6648,1.6639,1.6639,681500000.0
2006-08-10 18:25:00,1.6641,1.6642,1.6637,1.664,681500000.0
2006-08-10 18:30:00,1.6639,1.6643,1.6636,1.6642,681500000.0
2006-08-10 18:35:00,1.6641,1.6645,1.6641,1.6645,681500000.0
2006-08-10 18:40:00,1.6642,1.6646,1.6642,1.6642,681500000.0
2006-08-10 18:45:00,1.6643,1.6643,1.6636,1.6638,681500000.0
2006-08-10 18:50:00,1.664,1.6644,1.6638,1.6642,681500000.0
2006-08-10 18:55:00,1.6643,1.6644,1.6639,1.6641,681500000.0
2006-08-10 19:00:00,1.6643,1.6645,1.664,1.6645,681500000.0
2006-08-10 19:05:00,1.6648,1.6651,1.6645,1.6648,681500000.0
2006-08-10 19:10:00,1.6649,1.665,1.6646,1.6647,681500000.0
2006-08-10 19:15:00,1.6646,1.6653,1.6646,1.6651,681500000.0
2006-08-10 19:20:00,1.6652,1.6652,1.6648,1.665,681500000.0
2006-08-10 19:25:00,1.6653,1.6655,1.6648,1.6651,681500000.0
2006-08-10 19:30:00,1.6652,1.6657,1.6651,1.6655,681500000.0
2006-08-10 19:35:00,1.6656,1.6657,1.6653,1.6653,681500000.0
2006-08-10 19:40:00,1.6654,1.6656,1.6652,1.6654,681500000.0
2006-08-10 19:45:00,1.6655,1.6658,1.6652,1.6653,681500000.0
2006-08-10 19:50:00,1.6654,1.6657,1.6649,1.6653,681500000.0
2006-08-10 19:55:00,1.6652,1.6656,1.6652,1.6655,681500000.0
2006-08-10 20:00:00,1.6656,1.6658,1.6648,1.6649,681500000.0
2006-08-10 20:05:00,1.6648,1.6651,1.6647,1.6649,681500000.0
2006-08-10 20:10:00,1.6648,1.6653,1.6648,1.6652,545200000.0
2006-08-10 20:15:00,1.6653,1.6656,1.6653,1.6654,681500000.0
2006-08-10 20:20:00,1.6655,1.6657,1.6652,1.6654,681500000.0
2006-08-10 20:25:00,1.6653,1.6656,1.6653,1.6656,545200000.0
2006-08-10 20:30:00,1.6655,1.666,1.6655,1.6659,681500000.0
2006-08-10 20:35:00,1.6658,1.666,1.6654,1.6654,681500000.0
2006-08-10 20:40:00,1.6656,1.6663,1.6656,1.6662,545200000.0
2006-08-10 20:45:00,1.6663,1.6666,1.6661,1.6662,681500000.0
2006-08-10 20:50:00,1.6663,1.6667,1.6661,1.6667,681500000.0
2006-08-10 20:55:00,1.6668,1.6669,1.6665,1.6665,545200000.0
2006-08-10 21:00:00,1.6664,1.6669,1.6663,1.6667,681500000.0
2006-08-10 21:05:00,1.6668,1.667,1.6662,1.6662,681500000.0
2006-08-10 21:10:00,1.6661,1.6663,1.666,1.6662,545200000.0
2006-08-10 21:15:00,1.6663,1.6666,1.6662,1.6664,681500000.0
2006-08-10 21:20:00,1.6665,1.667,1.6664,1.6667,681500000.0
2006-08-10 21:25:00,1.6665,1.6665,1.666,1.6662,681500000.0
2006-08-10 21:30:00,1.6663,1.6667,1.6661,1.6665,681500000.0
2006-08-10 21:35:00,1.6666,1.6673,1.6666,1.6672,681500000.0
2006-08-10 21:40:00,1.6671,1.6673,1.6668,1.6669,681500000.0
2006-08-10 21:45:00,1.667,1.6674,1.6668,1.6674,681500000.0
2006-08-10 21:50:00,1.6675,1.6676,1.6672,1.6674,681500000.0
2006-08-10 21:55:00,1.6675,1.6676,1.6669,1.6675,681500000.0
2006-08-10 22:00:00,1.6674,1.6676,1.6672,1.6673,681500000.0
2006-08-10 22:05:00,1.6674,1.6678,1.6672,1.6677,681500000.0
2006-08-10 22:10:00,1.6676,1.6679,1.6675,1.6677,681500000.0
2006-08-10 22:15:00,1.6676,1.6678,1.6673,1.6675,681500000.0
2006-08-10 22:20:00,1.6674,1.6677,1.6672,1.6677,681500000.0
2006-08-10 22:25:00,1.6678,1.6683,1.6678,1.6681,681500000.0
2006-08-10 22:30:00,1.6682,1.6682,1.6679,1.6681,681500000.0
2006-08-10 22:35:00,1.6682,1.6684,1.6678,1.6681,545200000.0
2006-08-10 22:40:00,1.6682,1.6682,1.6678,1.668,681500000.0
2006-08-10 22:45:00,1.6678,1.6678,1.6676,1.6677,681500000.0
2006-08-10 22:50:00,1.6676,1.6677,1.6667,1.6668,681500000.0
2006-08-10 22:55:00,1.6665,1.667,1.6665,1.6665,681500000.0
2006-08-10 23:00:00,1.6666,1.6672,1.6666,1.6668,681500000.0
2006-08-10 23:05:00,1.6669,1.6672,1.6663,1.6664,681500000.0
2006-08-10 23:10:00,1.6667,1.6669,1.6659,1.6661,681500000.0
2006-08-10 23:15:00,1.6658,1.6663,1.6658,1.6663,681500000.0
2006-08-10 23:20:00,1.6662,1.6664,1.6661,1.6661,681500000.0
2006-08-10 23:25:00,1.6664,1.6664,1.6659,1.666,681500000.0
2006-08-10 23:30:00,1.6661,1.6666,1.6659,1.6663,681500000.0
2006-08-10 23:35:00,1.6666,1.6668,1.6663,1.6666,681500000.0
2006-08-10 23:40:00,1.6665,1.6666,1.6663,1.6665,545200000.0
2006-08-10 23:45:00,1.6664,1.6667,1.6663,1.6665,681500000.0
2006-08-10 23:50:00,1.6664,1.6666,1.6659,1.6661,681500000.0
2006-08-10 23:55:00,1.6663,1.6664,1.666,1.6661,681500000.0
2006-08-11 00:00:00,1.666,1.6665,1.666,1.6663,681500000.0
2006-08-11 00:05:00,1.6664,1.6666,1.6662,1.6663,545200000.0
2006-08-11 00:10:00,1.6662,1.6664,1.666,1.666,545200000.0
2006-08-11 00:15:00,1.6661,1.6661,1.6653,1.6654,681500000.0
2006-08-11 00:20:00,1.6653,1.6654,1.665,1.665,545200000.0
2006-08-11 00:25:00,1.6651,1.6652,1.6648,1.665,681500000.0
2006-08-11 00:30:00,1.6651,1.6651,1.6649,1.6649,681500000.0
2006-08-11 00:35:00,1.6648,1.665,1.6645,1.6648,681500000.0
2006-08-11 00:40:00,1.6647,1.6648,1.6643,1.6648,681500000.0
2006-08-11 00:45:00,1.6649,1.665,1.664,1.6644,681500000.0
2006-08-11 00:50:00,1.6643,1.6647,1.664,1.6646,681500000.0
2006-08-11 00:55:00,1.6644,1.6644,1.6637,1.6637,681500000.0
2006-08-11 01:00:00,1.6641,1.6641,1.6637,1.6641,681500000.0
2006-08-11 01:05:00,1.6644,1.6645,1.6644,1.6644,272600000.0
2006-08-11 01:15:00,1.6636,1.6636,1.6635,1.6636,272600000.0
2006-08-11 01:20:00,1.6638,1.6641,1.6637,1.6638,681500000.0
2006-08-11 01:25:00,1.6636,1.6639,1.6636,1.6638,681500000.0
2006-08-11 01:30:00,1.6637,1.6639,1.6635,1.6636,681500000.0
2006-08-11 01:35:00,1.6635,1.6635,1.6622,1.6622,681500000.0
2006-08-11 01:40:00,1.6621,1.6622,1.6613,1.6614,681500000.0
2006-08-11 01:45:00,1.6615,1.662,1.6614,1.6616,681500000.0
2006-08-11 01:50:00,1.6617,1.6629,1.6617,1.6624,681500000.0
2006-08-11 01:55:00,1.6625,1.6629,1.6623,1.6628,681500000.0
2006-08-11 02:00:00,1.6627,1.6628,1.6621,1.6623,681500000.0
2006-08-11 02:05:00,1.6622,1.6624,1.6616,1.6616,681500000.0
2006-08-11 02:10:00,1.6615,1.6624,1.6615,1.662,681500000.0
2006-08-11 02:15:00,1.6623,1.6633,1.6622,1.6632,545200000.0
2006-08-11 02:20:00,1.6633,1.6639,1.6632,1.6635,681500000.0
2006-08-11 02:25:00,1.6636,1.6644,1.6632,1.6642,681500000.0
2006-08-11 02:30:00,1.6643,1.6643,1.6637,1.6639,681500000.0
2006-08-11 02:35:00,1.6637,1.6648,1.6637,1.6647,681500000.0
2006-08-11 02:40:00,1.6648,1.6648,1.6635,1.6636,681500000.0
2006-08-11 02:45:00,1.6638,1.6638,1.6633,1.6634,681500000.0
2006-08-11 02:50:00,1.6637,1.664,1.6632,1.6632,681500000.0
2006-08-11 02:55:00,1.6634,1.6637,1.6628,1.6631,681500000.0
2006-08-11 03:00:00,1.663,1.6631,1.6623,1.6623,681500000.0
2006-08-11 03:05:00,1.6622,1.6626,1.6622,1.6624,681500000.0
2006-08-11 03:10:00,1.6623,1.6625,1.6621,1.6621,681500000.0
2006-08-11 03:15:00,1.6622,1.6627,1.6621,1.6625,681500000.0
2006-08-11 03:20:00,1.6624,1.6626,1.6619,1.6619,681500000.0
2006-08-11 03:25:00,1.6618,1.6618,1.6605,1.6609,681500000.0
2006-08-11 03:30:00,1.6608,1.6627,1.6582,1.6602,681500000.0
2006-08-11 03:35:00,1.6601,1.6617,1.6601,1.661,681500000.0
2006-08-11 03:40:00,1.6611,1.6612,1.6604,1.6608,681500000.0
2006-08-11 03:45:00,1.6607,1.6611,1.6606,1.661,545200000.0
2006-08-11 03:50:00,1.6611,1.6612,1.6609,1.6611,681500000.0
2006-08-11 03:55:00,1.661,1.6614,1.661,1.6613,681500000.0
2006-08-11 04:00:00,1.6615,1.6616,1.6608,1.6614,681500000.0
2006-08-11 04:05:00,1.6613,1.6616,1.6611,1.6615,681500000.0
2006-08-11 04:10:00,1.6616,1.6623,1.6615,1.6622,545200000.0
2006-08-11 04:15:00,1.6623,1.6625,1.6621,1.6621,681500000.0
2006-08-11 04:20:00,1.6622,1.6624,1.662,1.6623,545200000.0
2006-08-11 04:25:00,1.6622,1.6622,1.6619,1.662,681500000.0
2006-08-11 04:30:00,1.6621,1.6625,1.662,1.6621,681500000.0
2006-08-11 04:35:00,1.662,1.6625,1.662,1.6623,681500000.0
2006-08-11 04:40:00,1.6624,1.6629,1.6624,1.6624,681500000.0
2006-08-11 04:45:00,1.6622,1.6625,1.662,1.6621,681500000.0
2006-08-11 04:50:00,1.662,1.6621,1.6618,1.662,545200000.0
2006-08-11 04:55:00,1.6622,1.6622,1.6619,1.662,545200000.0
2006-08-11 05:00:00,1.6621,1.6622,1.6619,1.6622,681500000.0
2006-08-11 05:05:00,1.6621,1.6621,1.6616,1.6616,681500000.0
2006-08-11 05:10:00,1.6617,1.6619,1.6613,1.6614,681500000.0
2006-08-11 05:15:00,1.6615,1.6617,1.6611,1.6612,681500000.0
2006-08-11 05:20:00,1.6614,1.6614,1.6608,1.6609,681500000.0
2006-08-11 05:25:00,1.6608,1.6611,1.6607,1.6611,545200000.0
2006-08-11 05:30:00,1.661,1.661,1.6609,1.6609,408900000.0
2006-08-11 05:35:00,1.6607,1.6609,1.6604,1.6608,681500000.0
2006-08-11 05:40:00,1.6609,1.6615,1.6609,1.6614,681500000.0
2006-08-11 05:45:00,1.6612,1.6614,1.6609,1.6612,681500000.0
2006-08-11 05:50:00,1.6613,1.6614,1.6605,1.6605,681500000.0
2006-08-11 05:55:00,1.6606,1.661,1.6606,1.6609,545200000.0
2006-08-11 06:00:00,1.6608,1.6614,1.6608,1.6611,681500000.0
2006-08-11 06:05:00,1.6614,1.6615,1.661,1.6612,681500000.0
2006-08-11 06:10:00,1.6611,1.6614,1.6608,1.6608,681500000.0
2006-08-11 06:15:00,1.6609,1.6609,1.6606,1.6608,681500000.0
2006-08-11 06:20:00,1.6612,1.6615,1.6607,1.6607,681500000.0
2006-08-11 06:25:00,1.6608,1.6609,1.6605,1.6608,681500000.0
2006-08-11 06:30:00,1.661,1.6611,1.6606,1.6609,681500000.0
2006-08-11 06:35:00,1.661,1.661,1.6604,1.6606,545200000.0
2006-08-11 06:40:00,1.6605,1.6608,1.6605,1.6605,545200000.0
2006-08-11 06:45:00,1.6606,1.6608,1.6603,1.6606,681500000.0
2006-08-11 06:50:00,1.6607,1.661,1.6605,1.6608,681500000.0
2006-08-11 06:55:00,1.6607,1.6614,1.6607,1.6613,681500000.0
2006-08-11 07:00:00,1.6614,1.6618,1.6613,1.6617,545200000.0
2006-08-11 07:05:00,1.6618,1.6618,1.6613,1.6614,681500000.0
2006-08-11 07:10:00,1.6613,1.6615,1.6611,1.6613,681500000.0
2006-08-11 07:15:00,1.6617,1.662,1.6614,1.6618,681500000.0
2006-08-11 07:20:00,1.6619,1.6621,1.6617,1.6619,681500000.0
2006-08-11 07:25:00,1.6618,1.6621,1.6615,1.6615,681500000.0
2006-08-11 07:30:00,1.6616,1.6619,1.6613,1.6617,681500000.0
2006-08-11 07:35:00,1.6616,1.6616,1.6611,1.6614,681500000.0
2006-08-11 07:40:00,1.6616,1.662,1.6612,1.6616,681500000.0
2006-08-11 07:45:00,1.6617,1.6618,1.6614,1.6618,681500000.0
2006-08-11 07:50:00,1.6619,1.662,1.6618,1.6619,272600000.0
2006-08-11 07:55:00,1.6618,1.6625,1.6617,1.6625,681500000.0
2006-08-11 08:00:00,1.6624,1.663,1.6623,1.6624,681500000.0
2006-08-11 08:05:00,1.6623,1.6632,1.6623,1.6629,681500000.0
2006-08-11 08:10:00,1.6628,1.6629,1.6622,1.6624,681500000.0
2006-08-11 08:15:00,1.6625,1.6627,1.6622,1.6625,681500000.0
2006-08-11 08:20:00,1.6628,1.6633,1.6623,1.6624,681500000.0
2006-08-11 08:25:00,1.6622,1.6624,1.6611,1.6619,681500000.0
2006-08-11 08:30:00,1.6621,1.6621,1.6603,1.6617,681500000.0
2006-08-11 08:35:00,1.6614,1.6629,1.6614,1.6628,681500000.0
2006-08-11 08:40:00,1.663,1.6631,1.6617,1.6618,681500000.0
2006-08-11 08:45:00,1.662,1.6625,1.6617,1.6623,681500000.0
2006-08-11 08:50:00,1.6624,1.6626,1.662,1.6622,681500000.0
2006-08-11 08:55:00,1.6623,1.663,1.662,1.6628,681500000.0
2006-08-11 09:00:00,1.6627,1.6639,1.6626,1.6635,681500000.0
2006-08-11 09:05:00,1.6634,1.6638,1.6634,1.6635,681500000.0
2006-08-11 09:10:00,1.6639,1.6639,1.6633,1.6636,681500000.0
2006-08-11 09:15:00,1.6637,1.6639,1.663,1.6634,681500000.0
2006-08-11 09:20:00,1.6633,1.6643,1.6633,1.6642,681500000.0
2006-08-11 09:25:00,1.6641,1.6643,1.6637,1.6639,681500000.0
2006-08-11 09:30:00,1.6641,1.6645,1.6639,1.664,681500000.0
2006-08-11 09:35:00,1.6639,1.6643,1.6637,1.6641,681500000.0
2006-08-11 09:40:00,1.664,1.6642,1.6639,1.664,681500000.0
2006-08-11 09:45:00,1.6639,1.6641,1.6636,1.664,681500000.0
2006-08-11 09:50:00,1.6639,1.6647,1.6639,1.664,681500000.0
2006-08-11 09:55:00,1.6641,1.6643,1.6635,1.6636,681500000.0
2006-08-11 10:00:00,1.6634,1.6638,1.6633,1.6638,681500000.0
2006-08-11 10:05:00,1.6639,1.6641,1.6635,1.664,681500000.0
2006-08-11 10:10:00,1.6641,1.6649,1.6641,1.6644,681500000.0
2006-08-11 10:15:00,1.6646,1.6647,1.6637,1.6641,681500000.0
2006-08-11 10:20:00,1.6642,1.6644,1.6638,1.6642,545200000.0
2006-08-11 10:25:00,1.6641,1.6647,1.6637,1.6638,681500000.0
2006-08-11 10:30:00,1.6641,1.665,1.6641,1.6647,681500000.0
2006-08-11 10:35:00,1.6648,1.6651,1.6646,1.6649,681500000.0
2006-08-11 10:40:00,1.665,1.6655,1.6644,1.6655,681500000.0
2006-08-11 10:45:00,1.6654,1.6667,1.6654,1.6663,681500000.0
2006-08-11 10:50:00,1.6662,1.6662,1.6653,1.6656,681500000.0
2006-08-11 10:55:00,1.6657,1.6657,1.6652,1.6652,681500000.0
2006-08-11 11:00:00,1.6653,1.6662,1.6652,1.6662,681500000.0
2006-08-11 11:05:00,1.6666,1.6666,1.6658,1.6661,681500000.0
2006-08-11 11:10:00,1.666,1.6663,1.6657,1.666,681500000.0
2006-08-11 11:15:00,1.6661,1.6663,1.6658,1.666,681500000.0
2006-08-11 11:20:00,1.6662,1.6674,1.6661,1.6671,681500000.0
2006-08-11 11:25:00,1.667,1.6672,1.6664,1.6666,681500000.0
2006-08-11 11:30:00,1.6667,1.6673,1.6667,1.6671,681500000.0
2006-08-11 11:35:00,1.667,1.6673,1.6666,1.6673,681500000.0
2006-08-11 11:40:00,1.6674,1.6675,1.667,1.667,681500000.0
2006-08-11 11:45:00,1.6668,1.6669,1.6661,1.6662,681500000.0
2006-08-11 11:50:00,1.6663,1.6664,1.6657,1.666,681500000.0
2006-08-11 11:55:00,1.6661,1.6667,1.666,1.6664,681500000.0
2006-08-11 12:00:00,1.6665,1.6665,1.6656,1.6657,681500000.0
2006-08-11 12:05:00,1.6658,1.6658,1.6654,1.6656,681500000.0
2006-08-11 12:10:00,1.6655,1.666,1.6651,1.6658,681500000.0
2006-08-11 12:15:00,1.666,1.6661,1.6655,1.6658,681500000.0
2006-08-11 12:20:00,1.6659,1.666,1.6653,1.6653,681500000.0
2006-08-11 12:25:00,1.6654,1.6658,1.6651,1.6656,681500000.0
2006-08-11 12:30:00,1.6655,1.6657,1.6654,1.6656,681500000.0
2006-08-11 12:35:00,1.6657,1.6657,1.6653,1.6654,681500000.0
2006-08-11 12:40:00,1.6655,1.6659,1.6655,1.6657,545200000.0
2006-08-11 12:45:00,1.6656,1.6658,1.6653,1.6654,681500000.0
2006-08-11 12:50:00,1.6653,1.6655,1.6651,1.6652,681500000.0
2006-08-11 12:55:00,1.6655,1.6655,1.6652,1.6654,681500000.0
2006-08-11 13:00:00,1.6657,1.6657,1.6652,1.6653,681500000.0
2006-08-11 13:05:00,1.6652,1.6653,1.665,1.6651,681500000.0
2006-08-11 13:10:00,1.665,1.6653,1.6648,1.665,681500000.0
2006-08-11 13:15:00,1.6649,1.665,1.6643,1.6645,681500000.0
2006-08-11 13:20:00,1.6646,1.6647,1.664,1.664,681500000.0
2006-08-11 13:25:00,1.6641,1.6648,1.6637,1.6637,681500000.0
2006-08-11 13:30:00,1.6639,1.6639,1.6634,1.6636,681500000.0
2006-08-11 13:35:00,1.6637,1.6643,1.6636,1.6638,681500000.0
2006-08-11 13:40:00,1.6639,1.6639,1.6632,1.6634,681500000.0
2006-08-11 13:45:00,1.6636,1.6641,1.6636,1.6637,681500000.0
2006-08-11 13:50:00,1.6639,1.6639,1.663,1.6636,545200000.0
2006-08-11 13:55:00,1.6635,1.6637,1.663,1.6631,681500000.0
2006-08-11 14:00:00,1.6632,1.6634,1.6626,1.6626,681500000.0
2006-08-11 14:05:00,1.6628,1.6633,1.6624,1.6624,681500000.0
2006-08-11 14:10:00,1.6625,1.6632,1.6623,1.6631,681500000.0
2006-08-11 14:15:00,1.663,1.6635,1.663,1.6634,681500000.0
2006-08-11 14:20:00,1.6633,1.664,1.663,1.6638,681500000.0
2006-08-11 14:25:00,1.6637,1.6645,1.6634,1.6635,681500000.0
2006-08-11 14:30:00,1.6633,1.6639,1.6599,1.6611,681500000.0
2006-08-11 14:35:00,1.6612,1.6621,1.6604,1.6605,681500000.0
2006-08-11 14:40:00,1.6604,1.661,1.6601,1.6604,681500000.0
2006-08-11 14:45:00,1.6603,1.6617,1.6595,1.6612,681500000.0
2006-08-11 14:50:00,1.6615,1.662,1.6604,1.6604,681500000.0
2006-08-11 14:55:00,1.6607,1.6608,1.6599,1.6601,681500000.0
2006-08-11 15:00:00,1.6602,1.6602,1.6591,1.6594,681500000.0
2006-08-11 15:05:00,1.6597,1.6597,1.6583,1.6584,681500000.0
2006-08-11 15:10:00,1.6585,1.6592,1.658,1.6582,681500000.0
2006-08-11 15:15:00,1.6581,1.6584,1.6577,1.6578,681500000.0
2006-08-11 15:20:00,1.6579,1.658,1.6572,1.6577,681500000.0
2006-08-11 15:25:00,1.6576,1.6592,1.6575,1.6589,681500000.0
2006-08-11 15:30:00,1.6588,1.6592,1.6583,1.6584,681500000.0
2006-08-11 15:35:00,1.6585,1.659,1.6583,1.6583,681500000.0
2006-08-11 15:40:00,1.6592,1.6592,1.6584,1.6587,681500000.0
2006-08-11 15:45:00,1.6588,1.6602,1.6584,1.66,681500000.0
2006-08-11 15:50:00,1.6601,1.6604,1.66,1.6601,681500000.0
2006-08-11 15:55:00,1.6602,1.6606,1.6595,1.6599,681500000.0
2006-08-11 16:00:00,1.6601,1.6612,1.6597,1.6597,681500000.0
2006-08-11 16:05:00,1.66,1.6602,1.6596,1.66,545200000.0
2006-08-11 16:10:00,1.6601,1.662,1.66,1.6618,681500000.0
2006-08-11 16:15:00,1.6619,1.6635,1.6619,1.6634,681500000.0
2006-08-11 16:20:00,1.6635,1.6639,1.6632,1.6636,681500000.0
2006-08-11 16:25:00,1.6637,1.6643,1.6628,1.6631,681500000.0
2006-08-11 16:30:00,1.6633,1.6644,1.663,1.6641,681500000.0
2006-08-11 16:35:00,1.664,1.6642,1.6627,1.6629,681500000.0
2006-08-11 16:40:00,1.6628,1.6628,1.6622,1.6623,681500000.0
2006-08-11 16:45:00,1.6625,1.6625,1.6614,1.6615,681500000.0
2006-08-11 16:50:00,1.6614,1.6622,1.6613,1.662,681500000.0
2006-08-11 16:55:00,1.6619,1.662,1.6616,1.6619,681500000.0
2006-08-11 17:00:00,1.6618,1.6621,1.6614,1.6621,681500000.0
2006-08-11 17:05:00,1.6623,1.6625,1.6618,1.6621,681500000.0
2006-08-11 17:10:00,1.6622,1.6629,1.6621,1.6629,681500000.0
2006-08-11 17:15:00,1.6628,1.6636,1.6628,1.6631,681500000.0
2006-08-11 17:20:00,1.6632,1.6637,1.6629,1.6636,681500000.0
2006-08-11 17:25:00,1.6635,1.6641,1.6635,1.6637,681500000.0
2006-08-11 17:30:00,1.6636,1.6638,1.6632,1.6632,545200000.0
2006-08-11 17:35:00,1.6631,1.6632,1.6622,1.663,681500000.0
2006-08-11 17:40:00,1.6631,1.6633,1.6624,1.6624,681500000.0
2006-08-11 17:45:00,1.6626,1.6631,1.6622,1.663,681500000.0
2006-08-11 17:50:00,1.6629,1.6634,1.6627,1.6629,681500000.0
2006-08-11 17:55:00,1.663,1.6631,1.662,1.6622,681500000.0
2006-08-11 18:00:00,1.6625,1.6625,1.6613,1.6613,545200000.0
2006-08-11 18:05:00,1.6616,1.6616,1.6609,1.6609,681500000.0
2006-08-11 18:10:00,1.6616,1.6617,1.6614,1.6614,681500000.0
2006-08-11 18:15:00,1.6613,1.6614,1.6609,1.6613,681500000.0
2006-08-11 18:20:00,1.6611,1.6616,1.6611,1.6611,681500000.0
2006-08-11 18:25:00,1.6612,1.6622,1.6612,1.6621,681500000.0
2006-08-11 18:30:00,1.6622,1.6625,1.6615,1.6617,681500000.0
2006-08-11 18:35:00,1.6614,1.6615,1.6611,1.6612,681500000.0
2006-08-11 18:40:00,1.6613,1.6613,1.6604,1.6608,681500000.0
2006-08-11 18:45:00,1.6609,1.6611,1.6605,1.6608,681500000.0
2006-08-11 18:50:00,1.6607,1.661,1.6606,1.661,545200000.0
2006-08-11 18:55:00,1.6609,1.661,1.6604,1.6609,681500000.0
2006-08-11 19:00:00,1.6611,1.6612,1.6602,1.6608,681500000.0
2006-08-11 19:05:00,1.6609,1.6617,1.6608,1.6614,681500000.0
2006-08-11 19:10:00,1.6612,1.6616,1.6612,1.6614,681500000.0
2006-08-11 19:15:00,1.6615,1.662,1.6614,1.6619,681500000.0
2006-08-11 19:20:00,1.662,1.6621,1.6617,1.6621,681500000.0
2006-08-11 19:25:00,1.662,1.6621,1.6617,1.662,681500000.0
2006-08-11 19:30:00,1.6618,1.6621,1.6617,1.6619,681500000.0
2006-08-11 19:35:00,1.6618,1.6623,1.6618,1.6623,545200000.0
2006-08-11 19:40:00,1.6624,1.6624,1.6621,1.6624,681500000.0
2006-08-11 19:45:00,1.6623,1.6625,1.6619,1.662,681500000.0
2006-08-11 19:50:00,1.6621,1.6621,1.6618,1.6619,545200000.0
2006-08-11 19:55:00,1.6618,1.6619,1.6613,1.6616,545200000.0
2006-08-11 20:00:00,1.6617,1.6618,1.6615,1.6617,681500000.0
2006-08-11 20:05:00,1.6616,1.6617,1.6608,1.661,681500000.0
2006-08-11 20:10:00,1.6609,1.6617,1.6608,1.6616,681500000.0
2006-08-11 20:15:00,1.6617,1.6619,1.6612,1.6617,681500000.0
2006-08-11 20:20:00,1.6618,1.662,1.6614,1.6617,681500000.0
2006-08-11 20:25:00,1.6616,1.6616,1.6612,1.6614,681500000.0
2006-08-11 20:30:00,1.6613,1.6616,1.6611,1.6612,681500000.0
2006-08-11 20:35:00,1.6613,1.662,1.6612,1.6616,681500000.0
2006-08-11 20:40:00,1.6617,1.6617,1.6611,1.6611,681500000.0
2006-08-11 20:45:00,1.6612,1.6614,1.6608,1.6611,681500000.0
2006-08-11 20:50:00,1.661,1.661,1.6602,1.6607,681500000.0
2006-08-11 20:55:00,1.6611,1.6615,1.6608,1.6609,681500000.0
2006-08-11 21:00:00,1.6608,1.6612,1.6608,1.6609,681500000.0
2006-08-11 21:05:00,1.661,1.6611,1.6609,1.661,545200000.0
2006-08-11 21:10:00,1.6614,1.6615,1.6611,1.6612,681500000.0
2006-08-11 21:15:00,1.6611,1.6617,1.6611,1.6615,681500000.0
2006-08-11 21:20:00,1.6612,1.6616,1.6612,1.6614,545200000.0
2006-08-11 21:25:00,1.6613,1.6614,1.6607,1.6609,545200000.0
2006-08-11 21:30:00,1.6608,1.6615,1.6606,1.6611,681500000.0
2006-08-11 21:35:00,1.6613,1.6615,1.661,1.6613,681500000.0
2006-08-11 21:40:00,1.6615,1.6623,1.6612,1.6616,681500000.0
2006-08-11 21:45:00,1.6617,1.6618,1.6616,1.6616,681500000.0
2006-08-11 21:50:00,1.6618,1.6618,1.6612,1.6612,681500000.0
2006-08-11 21:55:00,1.6616,1.6618,1.661,1.6611,681500000.0
2006-08-11 22:00:00,1.6612,1.6622,1.6611,1.6621,545200000.0
2006-08-11 22:05:00,1.6622,1.6622,1.6615,1.6619,681500000.0
2006-08-11 22:10:00,1.662,1.662,1.6613,1.6614,681500000.0
2006-08-11 22:15:00,1.661,1.6615,1.661,1.6613,681500000.0
2006-08-11 22:20:00,1.6614,1.6615,1.6611,1.6612,681500000.0
2006-08-11 22:25:00,1.6614,1.6616,1.6611,1.6611,681500000.0
2006-08-11 22:30:00,1.6613,1.6615,1.6609,1.6612,681500000.0
2006-08-11 22:35:00,1.6613,1.6614,1.6609,1.6612,681500000.0
2006-08-11 22:40:00,1.6611,1.6616,1.661,1.6616,681500000.0
2006-08-11 22:45:00,1.6615,1.6615,1.6609,1.6611,681500000.0
2006-08-11 22:50:00,1.6612,1.6613,1.6607,1.6607,681500000.0
2006-08-11 22:55:00,1.6608,1.6608,1.6594,1.6596,681500000.0
2006-08-14 00:00:00,1.6593,1.6596,1.6592,1.6593,545200000.0
2006-08-14 00:05:00,1.6594,1.6594,1.659,1.6592,545200000.0
2006-08-14 00:10:00,1.6594,1.6602,1.6594,1.6601,681500000.0
2006-08-14 00:15:00,1.6599,1.6602,1.6594,1.6601,681500000.0
2006-08-14 00:20:00,1.66,1.66,1.6593,1.6594,681500000.0
2006-08-14 00:25:00,1.6593,1.6595,1.659,1.659,681500000.0
2006-08-14 00:30:00,1.6591,1.6596,1.659,1.6591,681500000.0
2006-08-14 00:35:00,1.6592,1.6599,1.6591,1.6597,681500000.0
2006-08-14 00:40:00,1.6598,1.66,1.6597,1.6597,681500000.0
2006-08-14 00:45:00,1.6596,1.66,1.6593,1.6597,545200000.0
2006-08-14 00:50:00,1.66,1.6603,1.6597,1.6601,681500000.0
2006-08-14 00:55:00,1.6603,1.6608,1.6602,1.6608,681500000.0
2006-08-14 01:00:00,1.6609,1.6614,1.6608,1.6613,681500000.0
2006-08-14 01:05:00,1.6612,1.662,1.6611,1.6616,681500000.0
2006-08-14 01:10:00,1.6617,1.6623,1.6617,1.6621,681500000.0
2006-08-14 01:15:00,1.6622,1.6623,1.6617,1.6617,681500000.0
2006-08-14 01:20:00,1.6616,1.6616,1.6612,1.6613,681500000.0
2006-08-14 01:25:00,1.6612,1.6613,1.6603,1.6607,681500000.0
2006-08-14 01:30:00,1.6606,1.6606,1.6603,1.6603,681500000.0
2006-08-14 01:35:00,1.6604,1.6608,1.6603,1.6603,681500000.0
2006-08-14 01:40:00,1.6604,1.6605,1.6602,1.6604,681500000.0
2006-08-14 01:45:00,1.6603,1.6604,1.6601,1.6603,681500000.0
2006-08-14 01:50:00,1.6604,1.6605,1.6597,1.6598,681500000.0
2006-08-14 01:55:00,1.6599,1.6604,1.6599,1.6599,681500000.0
2006-08-14 02:00:00,1.6598,1.6601,1.6595,1.6595,681500000.0
2006-08-14 02:05:00,1.6596,1.6599,1.6589,1.6596,681500000.0
2006-08-14 02:10:00,1.6595,1.6601,1.6595,1.66,681500000.0
2006-08-14 02:15:00,1.6601,1.6604,1.6599,1.66,545200000.0
2006-08-14 02:20:00,1.6599,1.6604,1.6598,1.6604,681500000.0
2006-08-14 02:25:00,1.6605,1.6605,1.66,1.6605,681500000.0
2006-08-14 02:30:00,1.6606,1.6606,1.6601,1.6601,681500000.0
2006-08-14 02:35:00,1.6604,1.6605,1.66,1.6602,681500000.0
2006-08-14 02:40:00,1.6601,1.6604,1.6599,1.6602,545200000.0
2006-08-14 02:45:00,1.6604,1.6607,1.6602,1.6605,681500000.0
2006-08-14 02:50:00,1.6604,1.6607,1.6602,1.6605,681500000.0
2006-08-14 02:55:00,1.6604,1.6608,1.6604,1.6608,681500000.0
2006-08-14 03:00:00,1.6609,1.6609,1.66,1.6603,681500000.0
2006-08-14 03:05:00,1.6605,1.6608,1.6601,1.6602,681500000.0
2006-08-14 03:10:00,1.6603,1.6608,1.6602,1.6602,681500000.0
2006-08-14 03:15:00,1.6605,1.6609,1.6604,1.6609,681500000.0
2006-08-14 03:20:00,1.6608,1.661,1.6607,1.6607,681500000.0
2006-08-14 03:25:00,1.6608,1.661,1.6606,1.6609,681500000.0
2006-08-14 03:30:00,1.6608,1.6614,1.6608,1.6612,681500000.0
2006-08-14 03:35:00,1.6611,1.6613,1.6609,1.6609,681500000.0
2006-08-14 03:40:00,1.6607,1.661,1.6605,1.6607,681500000.0
2006-08-14 03:45:00,1.6608,1.6608,1.6604,1.6605,545200000.0
2006-08-14 03:50:00,1.6606,1.6607,1.6604,1.6605,681500000.0
2006-08-14 03:55:00,1.6604,1.6608,1.6603,1.6604,681500000.0
2006-08-14 04:00:00,1.6603,1.6604,1.6601,1.6603,681500000.0
2006-08-14 04:05:00,1.6602,1.6604,1.6601,1.6603,681500000.0
2006-08-14 04:10:00,1.6605,1.6605,1.66,1.6602,681500000.0
2006-08-14 04:15:00,1.6603,1.6607,1.6602,1.6605,681500000.0
2006-08-14 04:20:00,1.6606,1.6606,1.66,1.6601,681500000.0
2006-08-14 04:25:00,1.66,1.6604,1.6596,1.6599,545200000.0
2006-08-14 04:30:00,1.6598,1.6601,1.6596,1.6597,545200000.0
2006-08-14 04:35:00,1.6598,1.6601,1.6597,1.66,681500000.0
2006-08-14 04:40:00,1.6601,1.6602,1.6598,1.6599,681500000.0
2006-08-14 04:45:00,1.66,1.66,1.6598,1.6599,681500000.0
2006-08-14 04:50:00,1.6598,1.6599,1.6596,1.6597,681500000.0
2006-08-14 04:55:00,1.6598,1.6598,1.6591,1.6594,681500000.0
2006-08-14 05:00:00,1.6595,1.6598,1.6593,1.6596,681500000.0
2006-08-14 05:05:00,1.6597,1.66,1.6596,1.6597,681500000.0
2006-08-14 05:10:00,1.6599,1.66,1.6598,1.6598,545200000.0
2006-08-14 05:15:00,1.6597,1.66,1.6597,1.6599,681500000.0
2006-08-14 05:20:00,1.6598,1.6602,1.6597,1.6602,545200000.0
2006-08-14 05:25:00,1.6604,1.6606,1.6602,1.6605,681500000.0
2006-08-14 05:30:00,1.6604,1.6605,1.6602,1.6604,545200000.0
2006-08-14 05:35:00,1.6605,1.6605,1.6601,1.6602,408900000.0
2006-08-14 05:40:00,1.6601,1.6605,1.6601,1.6604,545200000.0
2006-08-14 05:45:00,1.6605,1.6606,1.6602,1.6605,681500000.0
2006-08-14 05:50:00,1.6606,1.6606,1.66,1.6603,681500000.0
2006-08-14 05:55:00,1.6602,1.6604,1.6602,1.6603,681500000.0
2006-08-14 06:00:00,1.6604,1.6606,1.6603,1.6606,681500000.0
2006-08-14 06:05:00,1.6605,1.6607,1.6604,1.6605,681500000.0
2006-08-14 06:10:00,1.6606,1.6608,1.6605,1.6607,681500000.0
2006-08-14 06:15:00,1.6606,1.6607,1.6603,1.6604,681500000.0
2006-08-14 06:20:00,1.6603,1.6608,1.6601,1.6606,681500000.0
2006-08-14 06:25:00,1.6604,1.6608,1.6604,1.6607,681500000.0
2006-08-14 06:30:00,1.6605,1.6606,1.6603,1.6603,681500000.0
2006-08-14 06:35:00,1.6606,1.6606,1.6601,1.6605,545200000.0
2006-08-14 06:40:00,1.6607,1.661,1.6605,1.6605,681500000.0
2006-08-14 06:45:00,1.6607,1.6611,1.6607,1.661,681500000.0
2006-08-14 06:50:00,1.6609,1.661,1.6605,1.6609,681500000.0
2006-08-14 06:55:00,1.6612,1.6613,1.6609,1.6611,681500000.0
2006-08-14 07:00:00,1.6612,1.6613,1.6609,1.661,681500000.0
2006-08-14 07:05:00,1.6609,1.6611,1.6607,1.661,681500000.0
2006-08-14 07:10:00,1.6608,1.661,1.66,1.661,681500000.0
2006-08-14 07:15:00,1.6611,1.6611,1.6608,1.6611,681500000.0
2006-08-14 07:20:00,1.6609,1.6611,1.6607,1.6609,681500000.0
2006-08-14 07:25:00,1.6607,1.661,1.6607,1.6609,681500000.0
2006-08-14 07:30:00,1.6605,1.6611,1.6595,1.6608,681500000.0
2006-08-14 07:35:00,1.6599,1.6608,1.6599,1.6608,681500000.0
2006-08-14 07:40:00,1.6607,1.6608,1.6604,1.6607,681500000.0
2006-08-14 07:45:00,1.6606,1.6608,1.6599,1.6599,681500000.0
2006-08-14 07:50:00,1.66,1.66,1.6594,1.6596,681500000.0
2006-08-14 07:55:00,1.6597,1.6601,1.6596,1.66,681500000.0
2006-08-14 08:00:00,1.6602,1.6603,1.66,1.66,545200000.0
2006-08-14 08:05:00,1.6599,1.66,1.6596,1.6597,681500000.0
2006-08-14 08:10:00,1.6599,1.6604,1.6596,1.6604,681500000.0
2006-08-14 08:15:00,1.6605,1.6605,1.6601,1.6604,681500000.0
2006-08-14 08:20:00,1.6606,1.661,1.6604,1.6609,681500000.0
2006-08-14 08:25:00,1.661,1.6612,1.6608,1.661,681500000.0
2006-08-14 08:30:00,1.6611,1.6612,1.6608,1.661,681500000.0
2006-08-14 08:35:00,1.6609,1.6621,1.6608,1.662,681500000.0
2006-08-14 08:40:00,1.6619,1.6621,1.6609,1.6619,681500000.0
2006-08-14 08:45:00,1.6621,1.6624,1.6617,1.6617,681500000.0
2006-08-14 08:50:00,1.6618,1.662,1.6611,1.6619,681500000.0
2006-08-14 08:55:00,1.6622,1.6627,1.662,1.6623,681500000.0
2006-08-14 09:00:00,1.6622,1.6622,1.6617,1.6619,681500000.0
2006-08-14 09:05:00,1.6618,1.6618,1.6614,1.6617,545200000.0
2006-08-14 09:10:00,1.6616,1.6617,1.6607,1.6612,681500000.0
2006-08-14 09:15:00,1.6611,1.6615,1.6608,1.6614,681500000.0
2006-08-14 09:20:00,1.6615,1.6619,1.6614,1.6616,681500000.0
2006-08-14 09:25:00,1.6615,1.6616,1.6591,1.6599,681500000.0
2006-08-14 09:30:00,1.6598,1.6602,1.6593,1.6601,681500000.0
2006-08-14 09:35:00,1.6602,1.6605,1.66,1.6605,681500000.0
2006-08-14 09:40:00,1.6606,1.6608,1.66,1.6606,681500000.0
2006-08-14 09:45:00,1.6605,1.6611,1.6601,1.6601,681500000.0
2006-08-14 09:50:00,1.6604,1.6616,1.6604,1.6613,681500000.0
2006-08-14 09:55:00,1.6612,1.6618,1.6611,1.6614,681500000.0
2006-08-14 10:00:00,1.6615,1.6617,1.661,1.6613,681500000.0
2006-08-14 10:05:00,1.6612,1.662,1.661,1.6618,681500000.0
2006-08-14 10:10:00,1.6617,1.6621,1.6616,1.6618,681500000.0
2006-08-14 10:15:00,1.6616,1.6617,1.6613,1.6614,681500000.0
2006-08-14 10:20:00,1.6615,1.6616,1.661,1.6613,681500000.0
2006-08-14 10:25:00,1.6614,1.6616,1.661,1.6611,681500000.0
2006-08-14 10:30:00,1.6612,1.6618,1.661,1.6616,681500000.0
2006-08-14 10:35:00,1.6615,1.6616,1.6611,1.6612,681500000.0
2006-08-14 10:40:00,1.6613,1.6614,1.6609,1.6611,681500000.0
2006-08-14 10:45:00,1.6612,1.6617,1.6611,1.6616,681500000.0
2006-08-14 10:50:00,1.6617,1.662,1.6612,1.6618,681500000.0
2006-08-14 10:55:00,1.662,1.6627,1.662,1.6623,681500000.0
2006-08-14 11:00:00,1.6624,1.6627,1.6621,1.6624,681500000.0
2006-08-14 11:05:00,1.6625,1.6627,1.6621,1.6625,681500000.0
2006-08-14 11:10:00,1.6628,1.6629,1.6623,1.6625,545200000.0
2006-08-14 11:15:00,1.6627,1.6627,1.6622,1.6626,681500000.0
2006-08-14 11:20:00,1.6625,1.6629,1.6624,1.6624,681500000.0
2006-08-14 11:25:00,1.6623,1.6625,1.6622,1.6622,681500000.0
2006-08-14 11:30:00,1.6625,1.6634,1.6624,1.6634,681500000.0
2006-08-14 11:35:00,1.6637,1.664,1.6631,1.6633,681500000.0
2006-08-14 11:40:00,1.6632,1.6646,1.6631,1.6645,681500000.0
2006-08-14 11:45:00,1.6644,1.6644,1.664,1.6643,681500000.0
2006-08-14 11:50:00,1.6644,1.6644,1.6637,1.6638,681500000.0
2006-08-14 11:55:00,1.6639,1.6642,1.6639,1.6639,681500000.0
2006-08-14 12:00:00,1.664,1.6642,1.6638,1.664,681500000.0
2006-08-14 12:05:00,1.6639,1.6644,1.6639,1.6643,681500000.0
2006-08-14 12:10:00,1.6644,1.665,1.6642,1.6643,681500000.0
2006-08-14 12:15:00,1.6644,1.6651,1.6643,1.6648,681500000.0
2006-08-14 12:20:00,1.6647,1.6658,1.6647,1.6652,681500000.0
2006-08-14 12:25:00,1.6654,1.6666,1.6654,1.6662,681500000.0
2006-08-14 12:30:00,1.6661,1.6673,1.6659,1.6673,681500000.0
2006-08-14 12:35:00,1.6672,1.6673,1.6661,1.6662,681500000.0
2006-08-14 12:40:00,1.6661,1.667,1.666,1.6664,681500000.0
2006-08-14 12:45:00,1.6665,1.6671,1.6663,1.6668,681500000.0
2006-08-14 12:50:00,1.6667,1.6667,1.6657,1.6661,681500000.0
2006-08-14 12:55:00,1.6662,1.6662,1.6658,1.6659,681500000.0
2006-08-14 13:00:00,1.6662,1.6664,1.6654,1.6654,681500000.0
2006-08-14 13:05:00,1.6653,1.6657,1.6653,1.6657,681500000.0
2006-08-14 13:10:00,1.6658,1.6662,1.6655,1.6659,681500000.0
2006-08-14 13:15:00,1.666,1.6662,1.6658,1.666,681500000.0
2006-08-14 13:20:00,1.6661,1.6665,1.666,1.6662,681500000.0
2006-08-14 13:25:00,1.6661,1.6666,1.6661,1.6663,681500000.0
2006-08-14 13:30:00,1.6662,1.6663,1.6657,1.6663,681500000.0
2006-08-14 13:35:00,1.6662,1.6664,1.666,1.6663,681500000.0
2006-08-14 13:40:00,1.6664,1.6667,1.6661,1.6661,681500000.0
2006-08-14 13:45:00,1.6663,1.6669,1.6662,1.6663,681500000.0
2006-08-14 13:50:00,1.6664,1.668,1.6663,1.6679,681500000.0
2006-08-14 13:55:00,1.6681,1.6681,1.6673,1.6676,681500000.0
2006-08-14 14:00:00,1.6675,1.668,1.6673,1.6677,681500000.0
2006-08-14 14:05:00,1.6678,1.6688,1.6677,1.6686,681500000.0
2006-08-14 14:10:00,1.6684,1.6688,1.6681,1.6685,681500000.0
2006-08-14 14:15:00,1.6684,1.6693,1.6682,1.6692,681500000.0
2006-08-14 14:20:00,1.6689,1.6696,1.6683,1.6695,681500000.0
2006-08-14 14:25:00,1.6696,1.6697,1.6693,1.6697,681500000.0
2006-08-14 14:30:00,1.6699,1.6704,1.6698,1.67,681500000.0
2006-08-14 14:35:00,1.6701,1.6705,1.6698,1.6702,681500000.0
2006-08-14 14:40:00,1.67,1.6715,1.67,1.6715,681500000.0
2006-08-14 14:45:00,1.6716,1.6718,1.6711,1.6713,545200000.0
2006-08-14 14:50:00,1.6717,1.6717,1.671,1.6711,681500000.0
2006-08-14 14:55:00,1.6714,1.6717,1.6709,1.6714,681500000.0
2006-08-14 15:00:00,1.6715,1.6722,1.6714,1.6721,681500000.0
2006-08-14 15:05:00,1.6722,1.6725,1.672,1.6724,681500000.0
2006-08-14 15:10:00,1.6722,1.6731,1.6721,1.673,681500000.0
2006-08-14 15:15:00,1.6729,1.6737,1.6729,1.6734,681500000.0
2006-08-14 15:20:00,1.6733,1.674,1.6733,1.6737,681500000.0
2006-08-14 15:25:00,1.6742,1.6742,1.6731,1.6734,681500000.0
2006-08-14 15:30:00,1.6733,1.6735,1.6727,1.6728,681500000.0
2006-08-14 15:35:00,1.6727,1.6732,1.6725,1.6727,681500000.0
2006-08-14 15:40:00,1.6728,1.6733,1.6721,1.6731,681500000.0
2006-08-14 15:45:00,1.6733,1.6735,1.6731,1.6732,681500000.0
2006-08-14 15:50:00,1.673,1.6732,1.6724,1.6725,681500000.0
2006-08-14 15:55:00,1.6727,1.673,1.6712,1.6714,681500000.0
2006-08-14 16:00:00,1.6715,1.6717,1.6711,1.6716,681500000.0
2006-08-14 16:05:00,1.6715,1.6721,1.6712,1.6721,681500000.0
2006-08-14 16:10:00,1.6719,1.6729,1.6719,1.6727,681500000.0
2006-08-14 16:15:00,1.6725,1.6733,1.6725,1.6733,681500000.0
2006-08-14 16:20:00,1.6735,1.6741,1.673,1.673,681500000.0
2006-08-14 16:25:00,1.6733,1.6744,1.6731,1.674,681500000.0
2006-08-14 16:30:00,1.6741,1.6748,1.674,1.6743,681500000.0
2006-08-14 16:35:00,1.6744,1.6745,1.6739,1.6743,545200000.0
2006-08-14 16:40:00,1.6744,1.6747,1.6743,1.6746,545200000.0
2006-08-14 16:45:00,1.6749,1.675,1.6742,1.6742,681500000.0
2006-08-14 16:50:00,1.6744,1.6749,1.6737,1.6739,681500000.0
2006-08-14 16:55:00,1.674,1.6744,1.6737,1.674,681500000.0
2006-08-14 17:00:00,1.6742,1.6745,1.6739,1.6741,545200000.0
2006-08-14 17:05:00,1.6739,1.674,1.6736,1.6736,681500000.0
2006-08-14 17:10:00,1.6737,1.6737,1.673,1.673,681500000.0
2006-08-14 17:15:00,1.6727,1.674,1.6726,1.6738,681500000.0
2006-08-14 17:20:00,1.6737,1.6737,1.6732,1.6733,681500000.0
2006-08-14 17:25:00,1.6732,1.6743,1.6731,1.6741,681500000.0
2006-08-14 17:30:00,1.6739,1.6763,1.6737,1.6759,681500000.0
2006-08-14 17:35:00,1.6758,1.6758,1.6748,1.6754,681500000.0
2006-08-14 17:40:00,1.6756,1.6765,1.6755,1.6757,681500000.0
2006-08-14 17:45:00,1.6758,1.6758,1.6752,1.6754,681500000.0
2006-08-14 17:50:00,1.6755,1.6757,1.6743,1.6743,681500000.0
2006-08-14 17:55:00,1.6746,1.6761,1.6737,1.6759,545200000.0
2006-08-14 18:00:00,1.6757,1.6764,1.6748,1.6751,681500000.0
2006-08-14 18:05:00,1.675,1.6755,1.6749,1.6753,681500000.0
2006-08-14 18:10:00,1.6752,1.6754,1.6748,1.6752,681500000.0
2006-08-14 18:15:00,1.6751,1.6755,1.675,1.6754,681500000.0
2006-08-14 18:20:00,1.6756,1.6756,1.6746,1.6754,681500000.0
2006-08-14 18:25:00,1.6758,1.6758,1.6748,1.6751,681500000.0
2006-08-14 18:30:00,1.6752,1.6754,1.6749,1.6752,681500000.0
2006-08-14 18:35:00,1.6754,1.6755,1.675,1.6751,681500000.0
2006-08-14 18:40:00,1.6752,1.6756,1.675,1.6753,681500000.0
2006-08-14 18:45:00,1.6754,1.6757,1.6752,1.6753,681500000.0
2006-08-14 18:50:00,1.6752,1.6756,1.675,1.6756,545200000.0
2006-08-14 18:55:00,1.6758,1.6758,1.6754,1.6757,681500000.0
2006-08-14 19:00:00,1.6756,1.6758,1.6753,1.6755,681500000.0
2006-08-14 19:05:00,1.6759,1.6762,1.6759,1.6762,545200000.0
2006-08-14 19:10:00,1.6761,1.6763,1.6759,1.6759,545200000.0
2006-08-14 19:15:00,1.676,1.6761,1.6756,1.6756,681500000.0
2006-08-14 19:20:00,1.6757,1.6758,1.6751,1.6751,681500000.0
2006-08-14 19:25:00,1.6752,1.6753,1.6747,1.6753,545200000.0
2006-08-14 19:30:00,1.6752,1.6753,1.6748,1.6751,681500000.0
2006-08-14 19:35:00,1.6752,1.6757,1.6752,1.6755,681500000.0
2006-08-14 19:40:00,1.6754,1.6754,1.6745,1.6745,681500000.0
2006-08-14 19:45:00,1.6746,1.6752,1.6742,1.6742,681500000.0
2006-08-14 19:50:00,1.6744,1.6745,1.6739,1.6739,681500000.0
2006-08-14 19:55:00,1.6741,1.6741,1.6737,1.6738,681500000.0
2006-08-14 20:00:00,1.6739,1.6741,1.6736,1.674,681500000.0
2006-08-14 20:05:00,1.6742,1.6747,1.6741,1.6744,681500000.0
2006-08-14 20:10:00,1.6745,1.6749,1.6744,1.6746,681500000.0
2006-08-14 20:15:00,1.6745,1.6745,1.6734,1.6734,681500000.0
2006-08-14 20:20:00,1.6735,1.6738,1.6735,1.6735,681500000.0
2006-08-14 20:25:00,1.6736,1.6739,1.6734,1.6736,681500000.0
2006-08-14 20:30:00,1.6737,1.6739,1.6734,1.6738,681500000.0
2006-08-14 20:35:00,1.6737,1.6742,1.6736,1.674,681500000.0
2006-08-14 20:40:00,1.6741,1.6742,1.6737,1.6741,545200000.0
2006-08-14 20:45:00,1.6742,1.6742,1.6735,1.6739,681500000.0
2006-08-14 20:50:00,1.6738,1.6741,1.6734,1.6736,681500000.0
2006-08-14 20:55:00,1.6737,1.6741,1.6736,1.6737,545200000.0
2006-08-14 21:00:00,1.6736,1.6743,1.6736,1.6739,681500000.0
2006-08-14 21:05:00,1.674,1.6741,1.6736,1.6738,681500000.0
2006-08-14 21:10:00,1.6737,1.6743,1.6735,1.6741,681500000.0
2006-08-14 21:15:00,1.6742,1.6748,1.6738,1.674,681500000.0
2006-08-14 21:20:00,1.6741,1.6744,1.674,1.6742,545200000.0
2006-08-14 21:25:00,1.6743,1.6748,1.6741,1.6745,681500000.0
2006-08-14 21:30:00,1.6746,1.675,1.6745,1.6747,681500000.0
2006-08-14 21:35:00,1.6748,1.675,1.6746,1.6749,681500000.0
2006-08-14 21:40:00,1.6748,1.675,1.6744,1.6745,681500000.0
2006-08-14 21:45:00,1.6743,1.6748,1.6743,1.6746,681500000.0
2006-08-14 21:50:00,1.6747,1.6752,1.6747,1.6749,681500000.0
2006-08-14 21:55:00,1.6751,1.6751,1.6747,1.6749,681500000.0
2006-08-14 22:00:00,1.6752,1.6753,1.6749,1.675,681500000.0
2006-08-14 22:05:00,1.6751,1.6752,1.6747,1.6749,681500000.0
2006-08-14 22:10:00,1.6748,1.675,1.6747,1.675,681500000.0
2006-08-14 22:15:00,1.6751,1.6751,1.6746,1.6747,545200000.0
2006-08-14 22:20:00,1.6746,1.6747,1.6741,1.6741,681500000.0
2006-08-14 22:25:00,1.674,1.674,1.6735,1.6737,681500000.0
2006-08-14 22:30:00,1.6736,1.6741,1.6733,1.6734,681500000.0
2006-08-14 22:35:00,1.6733,1.6737,1.6733,1.6733,681500000.0
2006-08-14 22:40:00,1.6734,1.6737,1.6732,1.6737,681500000.0
2006-08-14 22:45:00,1.6738,1.6738,1.6735,1.6735,681500000.0
2006-08-14 22:50:00,1.6734,1.6736,1.6732,1.6735,681500000.0
2006-08-14 22:55:00,1.6734,1.6735,1.6733,1.6735,681500000.0
2006-08-14 23:00:00,1.6736,1.6738,1.6732,1.6737,681500000.0
2006-08-14 23:05:00,1.6738,1.6741,1.6734,1.6734,681500000.0
2006-08-14 23:10:00,1.6733,1.6736,1.6732,1.6735,681500000.0
2006-08-14 23:15:00,1.6734,1.6734,1.6729,1.6729,681500000.0
2006-08-14 23:20:00,1.673,1.6734,1.673,1.6733,681500000.0
2006-08-14 23:25:00,1.6734,1.6737,1.6733,1.6737,545200000.0
2006-08-14 23:30:00,1.6736,1.6743,1.6735,1.6741,545200000.0
2006-08-14 23:35:00,1.674,1.6741,1.6737,1.6738,681500000.0
2006-08-14 23:40:00,1.674,1.6741,1.6738,1.6738,681500000.0
2006-08-14 23:45:00,1.674,1.674,1.6738,1.6739,545200000.0
2006-08-14 23:50:00,1.674,1.6741,1.6737,1.6737,545200000.0
2006-08-14 23:55:00,1.6739,1.6739,1.6734,1.6736,681500000.0
2006-08-15 00:00:00,1.6735,1.6739,1.6735,1.6735,681500000.0
2006-08-15 00:05:00,1.6736,1.6739,1.6736,1.6738,681500000.0
2006-08-15 00:10:00,1.6737,1.6737,1.6729,1.673,681500000.0
2006-08-15 00:15:00,1.6731,1.6733,1.6728,1.6733,681500000.0
2006-08-15 00:20:00,1.6732,1.6733,1.6728,1.6731,681500000.0
2006-08-15 00:25:00,1.673,1.6734,1.673,1.6732,681500000.0
2006-08-15 00:30:00,1.6731,1.6741,1.6731,1.6741,681500000.0
2006-08-15 00:35:00,1.6742,1.6742,1.6739,1.6741,681500000.0
2006-08-15 00:40:00,1.6745,1.6745,1.674,1.6741,681500000.0
2006-08-15 00:45:00,1.674,1.674,1.6734,1.6738,681500000.0
2006-08-15 00:50:00,1.6737,1.6738,1.6733,1.6733,681500000.0
2006-08-15 00:55:00,1.6734,1.674,1.6732,1.6739,545200000.0
2006-08-15 01:00:00,1.6737,1.674,1.6736,1.674,681500000.0
2006-08-15 01:05:00,1.6739,1.674,1.6735,1.6739,545200000.0
2006-08-15 01:10:00,1.6742,1.6746,1.6741,1.6742,681500000.0
2006-08-15 01:15:00,1.6743,1.6743,1.6737,1.6738,545200000.0
2006-08-15 01:20:00,1.6739,1.6743,1.6737,1.674,681500000.0
2006-08-15 01:25:00,1.6739,1.6741,1.6737,1.6741,545200000.0
2006-08-15 01:30:00,1.674,1.6745,1.6738,1.6744,681500000.0
2006-08-15 01:35:00,1.6743,1.6747,1.6742,1.6746,545200000.0
2006-08-15 01:40:00,1.675,1.675,1.6744,1.6745,545200000.0
2006-08-15 01:45:00,1.6744,1.675,1.6744,1.6748,681500000.0
2006-08-15 01:50:00,1.6749,1.6754,1.6749,1.675,681500000.0
2006-08-15 01:55:00,1.6751,1.6751,1.6745,1.675,681500000.0
2006-08-15 02:00:00,1.6749,1.6753,1.6747,1.6747,681500000.0
2006-08-15 02:05:00,1.6753,1.6753,1.6743,1.6743,681500000.0
2006-08-15 02:10:00,1.6744,1.6747,1.674,1.6744,681500000.0
2006-08-15 02:15:00,1.6745,1.6754,1.6744,1.6753,681500000.0
2006-08-15 02:20:00,1.6754,1.6759,1.6752,1.6756,681500000.0
2006-08-15 02:25:00,1.6757,1.6759,1.6745,1.6745,681500000.0
2006-08-15 02:30:00,1.6746,1.6747,1.6742,1.6743,681500000.0
2006-08-15 02:35:00,1.6742,1.675,1.6742,1.6748,681500000.0
2006-08-15 02:40:00,1.6746,1.6749,1.6746,1.6749,545200000.0
2006-08-15 02:45:00,1.6748,1.6748,1.6743,1.6746,681500000.0
2006-08-15 02:50:00,1.6745,1.6747,1.6741,1.6741,681500000.0
2006-08-15 02:55:00,1.6742,1.6744,1.6741,1.6744,681500000.0
2006-08-15 03:00:00,1.6745,1.675,1.6743,1.6745,681500000.0
2006-08-15 03:05:00,1.6744,1.6751,1.6744,1.6746,681500000.0
2006-08-15 03:10:00,1.675,1.675,1.6746,1.6747,681500000.0
2006-08-15 03:15:00,1.6748,1.675,1.6743,1.6746,681500000.0
2006-08-15 03:20:00,1.6747,1.675,1.6744,1.6746,681500000.0
2006-08-15 03:25:00,1.6752,1.6752,1.6746,1.6746,681500000.0
2006-08-15 03:30:00,1.6747,1.6751,1.6744,1.6749,681500000.0
2006-08-15 03:35:00,1.6752,1.6756,1.6746,1.6749,681500000.0
2006-08-15 03:40:00,1.675,1.675,1.6743,1.6744,681500000.0
2006-08-15 03:45:00,1.6743,1.6748,1.6743,1.6744,545200000.0
2006-08-15 03:50:00,1.6743,1.6745,1.673,1.6743,681500000.0
2006-08-15 03:55:00,1.6745,1.6752,1.6741,1.6748,681500000.0
2006-08-15 04:00:00,1.6749,1.675,1.6745,1.6748,681500000.0
2006-08-15 04:05:00,1.6747,1.6756,1.6745,1.6752,681500000.0
2006-08-15 04:10:00,1.6753,1.6757,1.6752,1.6753,545200000.0
2006-08-15 04:15:00,1.6754,1.676,1.6753,1.6759,545200000.0
2006-08-15 04:20:00,1.6758,1.6759,1.6755,1.6755,681500000.0
2006-08-15 04:25:00,1.6756,1.6757,1.6754,1.6756,681500000.0
2006-08-15 04:30:00,1.6755,1.6756,1.6752,1.6752,681500000.0
2006-08-15 04:35:00,1.6753,1.6756,1.6753,1.6754,681500000.0
2006-08-15 04:40:00,1.6755,1.6756,1.6753,1.6756,681500000.0
2006-08-15 04:45:00,1.6755,1.6756,1.6754,1.6755,681500000.0
2006-08-15 04:50:00,1.6754,1.6755,1.6751,1.6754,681500000.0
2006-08-15 04:55:00,1.6756,1.676,1.6754,1.6759,681500000.0
2006-08-15 05:00:00,1.6758,1.6762,1.6754,1.6758,681500000.0
2006-08-15 05:05:00,1.6757,1.6762,1.6757,1.6761,545200000.0
2006-08-15 05:10:00,1.6757,1.6759,1.6755,1.6755,681500000.0
2006-08-15 05:15:00,1.6756,1.6765,1.6756,1.6765,681500000.0
2006-08-15 05:20:00,1.6766,1.6766,1.6762,1.6763,681500000.0
2006-08-15 05:25:00,1.6769,1.6769,1.6764,1.6765,681500000.0
2006-08-15 05:30:00,1.6766,1.6766,1.6764,1.6765,681500000.0
2006-08-15 05:35:00,1.6766,1.6767,1.6764,1.6765,545200000.0
2006-08-15 05:40:00,1.6766,1.677,1.6764,1.6768,681500000.0
2006-08-15 05:45:00,1.6769,1.6769,1.676,1.6761,681500000.0
2006-08-15 05:50:00,1.6762,1.6764,1.676,1.6762,681500000.0
2006-08-15 05:55:00,1.676,1.6765,1.6757,1.6763,681500000.0
2006-08-15 06:00:00,1.6762,1.6771,1.6761,1.6763,681500000.0
2006-08-15 06:05:00,1.6766,1.6768,1.6764,1.6765,545200000.0
2006-08-15 06:10:00,1.677,1.677,1.6764,1.6764,681500000.0
2006-08-15 06:15:00,1.6763,1.6763,1.6761,1.6762,545200000.0
2006-08-15 06:20:00,1.676,1.6762,1.676,1.6761,545200000.0
2006-08-15 06:25:00,1.6762,1.6762,1.6759,1.676,681500000.0
2006-08-15 06:30:00,1.6761,1.6763,1.676,1.6761,681500000.0
2006-08-15 06:35:00,1.6759,1.6762,1.6759,1.6762,681500000.0
2006-08-15 06:40:00,1.6763,1.6765,1.6761,1.6762,681500000.0
2006-08-15 06:45:00,1.6763,1.6763,1.6758,1.6759,545200000.0
2006-08-15 06:50:00,1.676,1.676,1.6756,1.6757,681500000.0
2006-08-15 06:55:00,1.6756,1.676,1.6756,1.6758,681500000.0
2006-08-15 07:00:00,1.6759,1.6763,1.6759,1.6763,681500000.0
2006-08-15 07:05:00,1.6764,1.6766,1.6761,1.6761,681500000.0
2006-08-15 07:10:00,1.676,1.6761,1.6759,1.6759,681500000.0
2006-08-15 07:15:00,1.6763,1.6764,1.6757,1.6758,681500000.0
2006-08-15 07:20:00,1.6759,1.6761,1.6756,1.6758,681500000.0
2006-08-15 07:25:00,1.6759,1.6769,1.6759,1.6762,681500000.0
2006-08-15 07:30:00,1.6761,1.6763,1.6757,1.6757,681500000.0
2006-08-15 07:35:00,1.6762,1.6769,1.676,1.6767,681500000.0
2006-08-15 07:40:00,1.6766,1.6767,1.6761,1.6762,681500000.0
2006-08-15 07:45:00,1.6761,1.6763,1.6759,1.6761,545200000.0
2006-08-15 07:50:00,1.6762,1.6765,1.6761,1.6762,681500000.0
2006-08-15 07:55:00,1.6763,1.6772,1.6763,1.6769,545200000.0
2006-08-15 08:00:00,1.677,1.6771,1.6768,1.6771,681500000.0
2006-08-15 08:05:00,1.677,1.6771,1.6764,1.6765,681500000.0
2006-08-15 08:10:00,1.6767,1.6767,1.6758,1.676,681500000.0
2006-08-15 08:15:00,1.6759,1.6761,1.6749,1.6755,681500000.0
2006-08-15 08:20:00,1.6754,1.6761,1.6754,1.6755,681500000.0
2006-08-15 08:25:00,1.6754,1.6762,1.6753,1.6755,681500000.0
2006-08-15 08:30:00,1.6756,1.6759,1.6751,1.6754,681500000.0
2006-08-15 08:35:00,1.6753,1.6754,1.675,1.6751,681500000.0
2006-08-15 08:40:00,1.675,1.6752,1.6748,1.6751,681500000.0
2006-08-15 08:45:00,1.6752,1.6753,1.6745,1.6745,681500000.0
2006-08-15 08:50:00,1.6746,1.6747,1.6734,1.6734,681500000.0
2006-08-15 08:55:00,1.6733,1.674,1.6733,1.6739,681500000.0
2006-08-15 09:00:00,1.674,1.6746,1.6739,1.6739,681500000.0
2006-08-15 09:05:00,1.674,1.6741,1.6733,1.6736,681500000.0
2006-08-15 09:10:00,1.6737,1.6738,1.6732,1.6734,681500000.0
2006-08-15 09:15:00,1.6732,1.6734,1.6731,1.6734,681500000.0
2006-08-15 09:20:00,1.6736,1.6736,1.6726,1.6731,681500000.0
2006-08-15 09:25:00,1.6733,1.6739,1.6731,1.6731,681500000.0
2006-08-15 09:30:00,1.6732,1.6736,1.6729,1.6729,681500000.0
2006-08-15 09:35:00,1.673,1.673,1.6721,1.6723,681500000.0
2006-08-15 09:40:00,1.6721,1.6723,1.6718,1.6718,681500000.0
2006-08-15 09:45:00,1.6719,1.6721,1.6712,1.6715,681500000.0
2006-08-15 09:50:00,1.6717,1.6717,1.6714,1.6714,681500000.0
2006-08-15 09:55:00,1.6713,1.6719,1.6713,1.6713,681500000.0
2006-08-15 10:00:00,1.6714,1.6717,1.6712,1.6716,681500000.0
2006-08-15 10:05:00,1.6718,1.6718,1.6714,1.6714,545200000.0
2006-08-15 10:10:00,1.6713,1.6715,1.6713,1.6713,681500000.0
2006-08-15 10:15:00,1.6714,1.6718,1.6714,1.6716,681500000.0
2006-08-15 10:20:00,1.6715,1.672,1.6714,1.6717,681500000.0
2006-08-15 10:25:00,1.6716,1.6718,1.671,1.6711,681500000.0
2006-08-15 10:30:00,1.671,1.6714,1.6704,1.6713,681500000.0
2006-08-15 10:35:00,1.6712,1.6713,1.6701,1.6706,681500000.0
2006-08-15 10:40:00,1.6705,1.6714,1.6704,1.6713,681500000.0
2006-08-15 10:45:00,1.6715,1.6719,1.6713,1.6713,681500000.0
2006-08-15 10:50:00,1.6715,1.6726,1.6714,1.6723,681500000.0
2006-08-15 10:55:00,1.6725,1.6725,1.672,1.672,681500000.0
2006-08-15 11:00:00,1.6719,1.6721,1.6704,1.6704,681500000.0
2006-08-15 11:05:00,1.6709,1.6716,1.6708,1.6716,681500000.0
2006-08-15 11:10:00,1.672,1.6723,1.6713,1.6718,681500000.0
2006-08-15 11:15:00,1.6715,1.6724,1.6715,1.6718,681500000.0
2006-08-15 11:20:00,1.6717,1.6718,1.6709,1.6714,681500000.0
2006-08-15 11:25:00,1.6715,1.6715,1.671,1.671,681500000.0
2006-08-15 11:30:00,1.6709,1.6716,1.6709,1.6715,681500000.0
2006-08-15 11:35:00,1.6716,1.6718,1.6714,1.6714,681500000.0
2006-08-15 11:40:00,1.6713,1.6716,1.671,1.6715,681500000.0
2006-08-15 11:45:00,1.6714,1.6718,1.6711,1.6713,681500000.0
2006-08-15 11:50:00,1.6716,1.6718,1.6713,1.6715,681500000.0
2006-08-15 11:55:00,1.6716,1.6718,1.6713,1.6713,545200000.0
2006-08-15 12:00:00,1.6714,1.6717,1.6712,1.6713,681500000.0
2006-08-15 12:05:00,1.6714,1.6715,1.6709,1.6711,681500000.0
2006-08-15 12:10:00,1.6712,1.6714,1.671,1.6712,681500000.0
2006-08-15 12:15:00,1.6713,1.6715,1.6711,1.6712,681500000.0
2006-08-15 12:20:00,1.6713,1.6715,1.6707,1.6708,681500000.0
2006-08-15 12:25:00,1.6707,1.6709,1.6701,1.6701,681500000.0
2006-08-15 12:30:00,1.67,1.6702,1.6695,1.6701,681500000.0
2006-08-15 12:35:00,1.6702,1.6706,1.6701,1.6703,681500000.0
2006-08-15 12:40:00,1.6702,1.6709,1.6701,1.6706,681500000.0
2006-08-15 12:45:00,1.6707,1.6712,1.6706,1.671,681500000.0
2006-08-15 12:50:00,1.6712,1.6713,1.6706,1.6711,681500000.0
2006-08-15 12:55:00,1.6709,1.6711,1.6704,1.6705,681500000.0
2006-08-15 13:00:00,1.6704,1.6709,1.6703,1.6708,545200000.0
2006-08-15 13:05:00,1.6709,1.6716,1.6709,1.6712,681500000.0
2006-08-15 13:10:00,1.6711,1.6717,1.6711,1.6715,681500000.0
2006-08-15 13:15:00,1.6714,1.6714,1.671,1.6713,681500000.0
2006-08-15 13:20:00,1.6712,1.6714,1.6707,1.6712,681500000.0
2006-08-15 13:25:00,1.6711,1.6715,1.6709,1.6709,681500000.0
2006-08-15 13:30:00,1.6708,1.6717,1.6708,1.6711,681500000.0
2006-08-15 13:35:00,1.6712,1.6714,1.671,1.6712,681500000.0
2006-08-15 13:40:00,1.6711,1.6712,1.6701,1.6701,681500000.0
2006-08-15 13:45:00,1.6702,1.6705,1.6701,1.6702,681500000.0
2006-08-15 13:50:00,1.6701,1.6703,1.6699,1.6699,681500000.0
2006-08-15 13:55:00,1.67,1.6702,1.6698,1.67,681500000.0
2006-08-15 14:00:00,1.6701,1.6703,1.6699,1.67,545200000.0
2006-08-15 14:05:00,1.6701,1.6701,1.6697,1.6697,681500000.0
2006-08-15 14:10:00,1.6698,1.67,1.6695,1.6698,681500000.0
2006-08-15 14:15:00,1.6697,1.6701,1.6697,1.6701,681500000.0
2006-08-15 14:20:00,1.67,1.6711,1.67,1.6708,681500000.0
2006-08-15 14:25:00,1.6712,1.6715,1.6708,1.671,681500000.0
2006-08-15 14:30:00,1.6709,1.6734,1.6704,1.6721,681500000.0
2006-08-15 14:35:00,1.672,1.6726,1.6715,1.6721,681500000.0
2006-08-15 14:40:00,1.6722,1.6724,1.6715,1.6718,681500000.0
2006-08-15 14:45:00,1.6721,1.6729,1.672,1.6727,681500000.0
2006-08-15 14:50:00,1.6728,1.6729,1.6714,1.6714,681500000.0
2006-08-15 14:55:00,1.6716,1.6721,1.6716,1.672,681500000.0
2006-08-15 15:00:00,1.6716,1.6723,1.6709,1.6716,681500000.0
2006-08-15 15:05:00,1.6715,1.6728,1.6712,1.6723,681500000.0
2006-08-15 15:10:00,1.6722,1.6735,1.6721,1.6731,681500000.0
2006-08-15 15:15:00,1.6732,1.6732,1.6723,1.6724,681500000.0
2006-08-15 15:20:00,1.6722,1.6725,1.6717,1.6717,681500000.0
2006-08-15 15:25:00,1.672,1.6732,1.672,1.6725,681500000.0
2006-08-15 15:30:00,1.6726,1.6728,1.6723,1.6728,681500000.0
2006-08-15 15:35:00,1.673,1.6731,1.672,1.672,681500000.0
2006-08-15 15:40:00,1.6721,1.6727,1.6718,1.6724,681500000.0
2006-08-15 15:45:00,1.6726,1.6734,1.6723,1.6734,681500000.0
2006-08-15 15:50:00,1.6733,1.6733,1.6726,1.6726,681500000.0
2006-08-15 15:55:00,1.6727,1.6731,1.6723,1.6725,681500000.0
2006-08-15 16:00:00,1.6726,1.6728,1.6716,1.6716,681500000.0
2006-08-15 16:05:00,1.6718,1.6719,1.6709,1.6714,681500000.0
2006-08-15 16:10:00,1.6715,1.6718,1.6712,1.6714,681500000.0
2006-08-15 16:15:00,1.6716,1.6718,1.6708,1.671,681500000.0
2006-08-15 16:20:00,1.6709,1.6716,1.6706,1.6713,681500000.0
2006-08-15 16:25:00,1.6714,1.6724,1.6706,1.672,681500000.0
2006-08-15 16:30:00,1.6721,1.6728,1.6718,1.6724,681500000.0
2006-08-15 16:35:00,1.6725,1.6729,1.6723,1.6728,681500000.0
2006-08-15 16:40:00,1.6729,1.6733,1.6726,1.6729,681500000.0
2006-08-15 16:45:00,1.6731,1.6732,1.6725,1.6725,681500000.0
2006-08-15 16:50:00,1.6726,1.6727,1.6718,1.6718,681500000.0
2006-08-15 16:55:00,1.6717,1.6721,1.6711,1.6715,681500000.0
2006-08-15 17:00:00,1.6714,1.6716,1.6709,1.6715,681500000.0
2006-08-15 17:05:00,1.6718,1.6722,1.6716,1.6721,681500000.0
2006-08-15 17:10:00,1.6719,1.6723,1.6719,1.672,681500000.0
2006-08-15 17:15:00,1.6721,1.6723,1.6719,1.6722,681500000.0
2006-08-15 17:20:00,1.6721,1.6725,1.6721,1.6723,681500000.0
2006-08-15 17:25:00,1.6724,1.6724,1.6719,1.6719,681500000.0
2006-08-15 17:30:00,1.6721,1.6721,1.6712,1.6717,681500000.0
2006-08-15 17:35:00,1.6716,1.6719,1.6713,1.6715,681500000.0
2006-08-15 17:40:00,1.6716,1.6716,1.6709,1.6711,681500000.0
2006-08-15 17:45:00,1.6712,1.6717,1.6706,1.6711,681500000.0
2006-08-15 17:50:00,1.6712,1.6713,1.6705,1.6711,681500000.0
2006-08-15 17:55:00,1.671,1.6713,1.6708,1.671,681500000.0
2006-08-15 18:00:00,1.6711,1.6714,1.6709,1.671,681500000.0
2006-08-15 18:05:00,1.6714,1.6723,1.6712,1.6721,681500000.0
2006-08-15 18:10:00,1.6722,1.6723,1.6715,1.6722,681500000.0
2006-08-15 18:15:00,1.6723,1.6726,1.672,1.6725,681500000.0
2006-08-15 18:20:00,1.6724,1.6724,1.6713,1.6713,681500000.0
2006-08-15 18:25:00,1.6714,1.6715,1.6711,1.6715,681500000.0
2006-08-15 18:30:00,1.6716,1.6719,1.6715,1.6719,681500000.0
2006-08-15 18:35:00,1.6717,1.6722,1.6717,1.6719,681500000.0
2006-08-15 18:40:00,1.6718,1.672,1.6714,1.6715,681500000.0
2006-08-15 18:45:00,1.6716,1.6717,1.6714,1.6714,681500000.0
2006-08-15 18:50:00,1.6715,1.6719,1.6714,1.6718,545200000.0
2006-08-15 18:55:00,1.6719,1.6721,1.6717,1.672,681500000.0
2006-08-15 19:00:00,1.6722,1.6728,1.6722,1.6727,681500000.0
2006-08-15 19:05:00,1.6726,1.6729,1.672,1.6721,681500000.0
2006-08-15 19:10:00,1.672,1.6723,1.6716,1.6716,545200000.0
2006-08-15 19:15:00,1.6719,1.6722,1.6718,1.6721,681500000.0
2006-08-15 19:20:00,1.6722,1.6722,1.6717,1.6718,681500000.0
2006-08-15 19:25:00,1.6717,1.6724,1.6717,1.6721,681500000.0
2006-08-15 19:30:00,1.6722,1.6722,1.6717,1.6718,681500000.0
2006-08-15 19:35:00,1.6719,1.6721,1.6714,1.6715,545200000.0
2006-08-15 19:40:00,1.6716,1.6719,1.6716,1.6717,681500000.0
2006-08-15 19:45:00,1.6719,1.6721,1.6719,1.672,545200000.0
2006-08-15 19:50:00,1.6721,1.6721,1.6719,1.672,408900000.0
2006-08-15 19:55:00,1.6719,1.6721,1.6718,1.6719,681500000.0
2006-08-15 20:00:00,1.672,1.672,1.6717,1.6718,545200000.0
2006-08-15 20:05:00,1.6717,1.672,1.6716,1.6719,681500000.0
2006-08-15 20:10:00,1.6718,1.672,1.6717,1.6718,545200000.0
2006-08-15 20:15:00,1.6719,1.6719,1.6713,1.6718,681500000.0
2006-08-15 20:20:00,1.6717,1.6718,1.6715,1.6717,681500000.0
2006-08-15 20:25:00,1.6719,1.6719,1.6715,1.6717,681500000.0
2006-08-15 20:30:00,1.6716,1.6721,1.6716,1.6721,681500000.0
2006-08-15 20:35:00,1.672,1.6721,1.6717,1.6718,681500000.0
2006-08-15 20:40:00,1.672,1.6721,1.6717,1.6718,681500000.0
2006-08-15 20:45:00,1.6717,1.6723,1.6715,1.6722,681500000.0
2006-08-15 20:50:00,1.6723,1.6724,1.6715,1.6715,681500000.0
2006-08-15 20:55:00,1.6717,1.6719,1.6712,1.6713,681500000.0
2006-08-15 21:00:00,1.6712,1.6712,1.6708,1.6708,681500000.0
2006-08-15 21:05:00,1.6707,1.6711,1.6706,1.6711,681500000.0
2006-08-15 21:10:00,1.671,1.6712,1.6709,1.6709,545200000.0
2006-08-15 21:15:00,1.671,1.6711,1.6708,1.671,681500000.0
2006-08-15 21:20:00,1.6711,1.6713,1.671,1.671,681500000.0
2006-08-15 21:25:00,1.6711,1.6713,1.6704,1.6704,681500000.0
2006-08-15 21:30:00,1.6703,1.6704,1.67,1.6701,681500000.0
2006-08-15 21:35:00,1.6704,1.6708,1.67,1.6706,681500000.0
2006-08-15 21:40:00,1.6705,1.6708,1.6704,1.6705,681500000.0
2006-08-15 21:45:00,1.6706,1.6706,1.6702,1.6703,545200000.0
2006-08-15 21:50:00,1.6702,1.6708,1.6701,1.6707,681500000.0
2006-08-15 21:55:00,1.6705,1.6706,1.6701,1.6705,681500000.0
2006-08-15 22:00:00,1.6706,1.6707,1.6704,1.6705,681500000.0
2006-08-15 22:05:00,1.6704,1.6704,1.6702,1.6704,545200000.0
2006-08-15 22:10:00,1.6705,1.6705,1.6702,1.6703,408900000.0
2006-08-15 22:15:00,1.6704,1.6706,1.6703,1.6706,545200000.0
2006-08-15 22:20:00,1.6704,1.6711,1.6704,1.6709,681500000.0
2006-08-15 22:25:00,1.671,1.6713,1.6709,1.6711,681500000.0
2006-08-15 22:30:00,1.6712,1.6712,1.6708,1.6711,545200000.0
2006-08-15 22:35:00,1.6712,1.6712,1.6709,1.6709,681500000.0
2006-08-15 22:40:00,1.6708,1.6712,1.6708,1.6711,681500000.0
2006-08-15 22:45:00,1.671,1.6712,1.6708,1.671,545200000.0
2006-08-15 22:50:00,1.6711,1.6711,1.6706,1.6706,681500000.0
2006-08-15 22:55:00,1.6707,1.6707,1.6698,1.6698,681500000.0
2006-08-15 23:00:00,1.6696,1.6711,1.6695,1.6704,681500000.0
2006-08-15 23:05:00,1.6706,1.6708,1.6702,1.6704,545200000.0
2006-08-15 23:10:00,1.6703,1.6706,1.6701,1.6702,545200000.0
2006-08-15 23:15:00,1.6701,1.6702,1.67,1.67,408900000.0
2006-08-15 23:20:00,1.6698,1.6701,1.6696,1.6699,681500000.0
2006-08-15 23:25:00,1.67,1.6703,1.6698,1.6703,545200000.0
2006-08-15 23:30:00,1.6702,1.6704,1.6701,1.6701,681500000.0
2006-08-15 23:35:00,1.6704,1.6706,1.6701,1.6704,681500000.0
2006-08-15 23:40:00,1.6703,1.6707,1.6701,1.6704,681500000.0
2006-08-15 23:45:00,1.6705,1.6709,1.6703,1.6704,681500000.0
2006-08-15 23:50:00,1.6707,1.6708,1.6704,1.6705,681500000.0
2006-08-15 23:55:00,1.6706,1.6708,1.6705,1.6706,545200000.0
2006-08-16 00:00:00,1.6707,1.6709,1.6702,1.6703,545200000.0
2006-08-16 00:05:00,1.6705,1.6709,1.6703,1.6707,681500000.0
2006-08-16 00:10:00,1.6706,1.6706,1.6702,1.6704,545200000.0
2006-08-16 00:15:00,1.6705,1.6705,1.6703,1.6704,545200000.0
2006-08-16 00:20:00,1.6706,1.6707,1.6702,1.6705,681500000.0
2006-08-16 00:25:00,1.6706,1.6713,1.6706,1.6713,681500000.0
2006-08-16 00:30:00,1.6714,1.6716,1.6712,1.6715,681500000.0
2006-08-16 00:35:00,1.6717,1.6718,1.6713,1.6714,681500000.0
2006-08-16 00:40:00,1.6713,1.6713,1.6705,1.6705,681500000.0
2006-08-16 00:45:00,1.6707,1.6709,1.67,1.6707,681500000.0
2006-08-16 00:50:00,1.6708,1.6709,1.6704,1.6706,681500000.0
2006-08-16 00:55:00,1.6705,1.6718,1.6705,1.6715,681500000.0
2006-08-16 01:00:00,1.6716,1.6716,1.671,1.6711,545200000.0
2006-08-16 01:05:00,1.6712,1.6712,1.671,1.6712,545200000.0
2006-08-16 01:10:00,1.6713,1.6713,1.6709,1.6709,408900000.0
2006-08-16 01:15:00,1.6711,1.6713,1.6708,1.6709,681500000.0
2006-08-16 01:20:00,1.671,1.671,1.6708,1.6709,681500000.0
2006-08-16 01:25:00,1.671,1.6711,1.6709,1.671,545200000.0
2006-08-16 01:30:00,1.6712,1.6717,1.6711,1.6713,681500000.0
2006-08-16 01:35:00,1.6715,1.6716,1.6711,1.6711,681500000.0
2006-08-16 01:40:00,1.6712,1.6715,1.6708,1.6711,681500000.0
2006-08-16 01:45:00,1.671,1.6712,1.6706,1.6712,681500000.0
2006-08-16 01:50:00,1.6713,1.6713,1.6706,1.6709,681500000.0
2006-08-16 01:55:00,1.6708,1.671,1.6702,1.671,681500000.0
2006-08-16 02:00:00,1.6708,1.6711,1.6707,1.671,681500000.0
2006-08-16 02:05:00,1.6711,1.6715,1.671,1.6712,681500000.0
2006-08-16 02:10:00,1.6713,1.6713,1.6709,1.671,545200000.0
2006-08-16 02:15:00,1.6711,1.6712,1.6708,1.671,545200000.0
2006-08-16 02:20:00,1.6709,1.6714,1.6709,1.6713,681500000.0
2006-08-16 02:25:00,1.6714,1.6714,1.6712,1.6712,681500000.0
2006-08-16 02:30:00,1.6719,1.6733,1.6718,1.6733,681500000.0
2006-08-16 02:35:00,1.6732,1.6732,1.672,1.6721,681500000.0
2006-08-16 02:40:00,1.6724,1.6731,1.6724,1.6729,681500000.0
2006-08-16 02:45:00,1.6727,1.6731,1.6727,1.6731,545200000.0
2006-08-16 02:50:00,1.6732,1.6732,1.6728,1.6729,681500000.0
2006-08-16 02:55:00,1.673,1.6731,1.6727,1.6731,681500000.0
2006-08-16 03:00:00,1.6732,1.6735,1.6732,1.6732,545200000.0
2006-08-16 03:05:00,1.6729,1.6734,1.6723,1.6725,681500000.0
2006-08-16 03:10:00,1.6724,1.6726,1.6723,1.6726,545200000.0
2006-08-16 03:15:00,1.6725,1.6728,1.6725,1.6728,681500000.0
2006-08-16 03:20:00,1.6726,1.6726,1.6719,1.6721,681500000.0
2006-08-16 03:25:00,1.672,1.6721,1.6714,1.6718,681500000.0
2006-08-16 03:30:00,1.6717,1.6719,1.6715,1.6719,681500000.0
2006-08-16 03:35:00,1.6721,1.6721,1.6715,1.6717,681500000.0
2006-08-16 03:40:00,1.6719,1.6729,1.6718,1.6724,681500000.0
2006-08-16 03:45:00,1.6723,1.6726,1.6722,1.6724,545200000.0
2006-08-16 03:50:00,1.6723,1.6726,1.6722,1.6725,681500000.0
2006-08-16 03:55:00,1.6726,1.6726,1.6722,1.6723,681500000.0
2006-08-16 04:00:00,1.6721,1.6726,1.6721,1.6724,545200000.0
2006-08-16 04:05:00,1.6725,1.6725,1.6722,1.6724,545200000.0
2006-08-16 04:10:00,1.6723,1.6723,1.6721,1.6722,681500000.0
2006-08-16 04:15:00,1.6724,1.6724,1.672,1.6723,681500000.0
2006-08-16 04:20:00,1.6724,1.6726,1.6722,1.6724,681500000.0
2006-08-16 04:25:00,1.6723,1.6723,1.672,1.6722,545200000.0
2006-08-16 04:30:00,1.6724,1.6724,1.6722,1.6723,545200000.0
2006-08-16 04:35:00,1.6722,1.6724,1.6721,1.6722,545200000.0
2006-08-16 04:40:00,1.6721,1.6724,1.6721,1.6723,681500000.0
2006-08-16 04:45:00,1.6724,1.6726,1.6721,1.6721,681500000.0
2006-08-16 04:50:00,1.6723,1.6723,1.6719,1.672,545200000.0
2006-08-16 04:55:00,1.6721,1.6722,1.6712,1.6714,681500000.0
2006-08-16 05:00:00,1.6715,1.6718,1.6715,1.6716,681500000.0
2006-08-16 05:05:00,1.6715,1.6721,1.6715,1.672,681500000.0
2006-08-16 05:10:00,1.6721,1.6721,1.6717,1.6718,681500000.0
2006-08-16 05:15:00,1.6717,1.6721,1.6716,1.672,681500000.0
2006-08-16 05:20:00,1.6721,1.6721,1.6718,1.6721,545200000.0
2006-08-16 05:25:00,1.672,1.6721,1.6717,1.6719,681500000.0
2006-08-16 05:30:00,1.6717,1.6717,1.6714,1.6716,681500000.0
2006-08-16 05:35:00,1.6717,1.6718,1.6716,1.6718,545200000.0
2006-08-16 05:40:00,1.6719,1.672,1.6716,1.6718,681500000.0
2006-08-16 05:45:00,1.6717,1.672,1.6717,1.672,408900000.0
2006-08-16 05:50:00,1.6718,1.6719,1.6717,1.6718,408900000.0
2006-08-16 05:55:00,1.672,1.6722,1.6717,1.6718,681500000.0
2006-08-16 06:00:00,1.6717,1.6722,1.6717,1.672,681500000.0
2006-08-16 06:05:00,1.6719,1.6721,1.6716,1.6719,681500000.0
2006-08-16 06:10:00,1.672,1.6722,1.672,1.672,545200000.0
2006-08-16 06:15:00,1.6719,1.6721,1.6718,1.6721,681500000.0
2006-08-16 06:20:00,1.6719,1.6723,1.6718,1.6721,545200000.0
2006-08-16 06:25:00,1.672,1.6722,1.672,1.6721,545200000.0
2006-08-16 06:30:00,1.6723,1.6723,1.6718,1.6723,681500000.0
2006-08-16 06:35:00,1.6725,1.6725,1.6719,1.6721,681500000.0
2006-08-16 06:40:00,1.6724,1.6726,1.672,1.6722,681500000.0
2006-08-16 06:45:00,1.6723,1.6724,1.672,1.672,681500000.0
2006-08-16 06:50:00,1.6722,1.6723,1.6719,1.6722,681500000.0
2006-08-16 06:55:00,1.6721,1.6722,1.6718,1.6721,545200000.0
2006-08-16 07:00:00,1.6722,1.6723,1.6719,1.672,545200000.0
2006-08-16 07:05:00,1.6718,1.6721,1.6717,1.6721,545200000.0
2006-08-16 07:10:00,1.672,1.6726,1.672,1.6726,681500000.0
2006-08-16 07:15:00,1.6724,1.6727,1.6722,1.6727,681500000.0
2006-08-16 07:20:00,1.6724,1.6725,1.6721,1.6723,681500000.0
2006-08-16 07:25:00,1.6722,1.6724,1.6721,1.6723,681500000.0
2006-08-16 07:30:00,1.6722,1.6733,1.6721,1.6723,681500000.0
2006-08-16 07:35:00,1.6727,1.6728,1.672,1.6727,681500000.0
2006-08-16 07:40:00,1.6725,1.673,1.6725,1.6725,681500000.0
2006-08-16 07:45:00,1.6727,1.6729,1.6724,1.6728,681500000.0
2006-08-16 07:50:00,1.6732,1.6732,1.6724,1.6729,681500000.0
2006-08-16 07:55:00,1.6733,1.6735,1.673,1.6732,681500000.0
2006-08-16 08:00:00,1.6733,1.6736,1.6731,1.6734,681500000.0
2006-08-16 08:05:00,1.6737,1.6737,1.673,1.673,545200000.0
2006-08-16 08:10:00,1.6731,1.6731,1.6719,1.6721,681500000.0
2006-08-16 08:15:00,1.6722,1.6726,1.6721,1.6725,681500000.0
2006-08-16 08:20:00,1.6726,1.6729,1.6723,1.6726,681500000.0
2006-08-16 08:25:00,1.6727,1.673,1.6725,1.6726,545200000.0
2006-08-16 08:30:00,1.6725,1.6726,1.6721,1.6724,545200000.0
2006-08-16 08:35:00,1.6725,1.6728,1.6723,1.6724,681500000.0
2006-08-16 08:40:00,1.6723,1.6729,1.6721,1.6725,681500000.0
2006-08-16 08:45:00,1.6724,1.6724,1.6719,1.6722,545200000.0
2006-08-16 08:50:00,1.6723,1.6729,1.6722,1.6723,681500000.0
2006-08-16 08:55:00,1.6724,1.673,1.6724,1.6727,681500000.0
2006-08-16 09:00:00,1.6726,1.6732,1.6724,1.6731,545200000.0
2006-08-16 09:05:00,1.673,1.673,1.6724,1.6728,681500000.0
2006-08-16 09:10:00,1.6729,1.673,1.6725,1.6725,681500000.0
2006-08-16 09:15:00,1.6724,1.6725,1.6721,1.6721,681500000.0
2006-08-16 09:20:00,1.6722,1.6727,1.6722,1.6725,681500000.0
2006-08-16 09:25:00,1.6723,1.6725,1.6722,1.6725,681500000.0
2006-08-16 09:30:00,1.6724,1.6725,1.6722,1.6723,681500000.0
2006-08-16 09:35:00,1.6725,1.6725,1.672,1.6722,681500000.0
2006-08-16 09:40:00,1.6723,1.6724,1.672,1.6721,681500000.0
2006-08-16 09:45:00,1.672,1.6722,1.6719,1.672,681500000.0
2006-08-16 09:50:00,1.6721,1.6725,1.6717,1.6718,681500000.0
2006-08-16 09:55:00,1.6717,1.6726,1.6716,1.6725,681500000.0
2006-08-16 10:00:00,1.6726,1.6728,1.6716,1.6716,681500000.0
2006-08-16 10:05:00,1.6715,1.6721,1.6714,1.6716,681500000.0
2006-08-16 10:10:00,1.6717,1.6719,1.6714,1.6717,681500000.0
2006-08-16 10:15:00,1.6718,1.6718,1.6708,1.6708,681500000.0
2006-08-16 10:20:00,1.671,1.6716,1.671,1.6716,681500000.0
2006-08-16 10:25:00,1.6721,1.6721,1.6715,1.6716,681500000.0
2006-08-16 10:30:00,1.6717,1.6718,1.6714,1.6717,681500000.0
2006-08-16 10:35:00,1.6716,1.6723,1.6716,1.6723,545200000.0
2006-08-16 10:40:00,1.6722,1.6727,1.6722,1.6725,681500000.0
2006-08-16 10:45:00,1.6726,1.6728,1.6722,1.6728,681500000.0
2006-08-16 10:50:00,1.6727,1.6731,1.6723,1.6726,681500000.0
2006-08-16 10:55:00,1.6728,1.6736,1.6728,1.6728,681500000.0
2006-08-16 11:00:00,1.6729,1.6732,1.6727,1.6731,681500000.0
2006-08-16 11:05:00,1.6734,1.6735,1.6723,1.6725,681500000.0
2006-08-16 11:10:00,1.6726,1.6732,1.6726,1.6732,681500000.0
2006-08-16 11:15:00,1.6731,1.6731,1.6725,1.6725,681500000.0
2006-08-16 11:20:00,1.6727,1.6727,1.6722,1.6723,681500000.0
2006-08-16 11:25:00,1.6724,1.6727,1.6723,1.6725,681500000.0
2006-08-16 11:30:00,1.6726,1.6731,1.6726,1.6728,681500000.0
2006-08-16 11:35:00,1.6729,1.6729,1.6724,1.6725,681500000.0
2006-08-16 11:40:00,1.6724,1.6728,1.6723,1.6728,681500000.0
2006-08-16 11:45:00,1.6729,1.6737,1.6729,1.6736,681500000.0
2006-08-16 11:50:00,1.6735,1.6749,1.6735,1.6747,681500000.0
2006-08-16 11:55:00,1.6749,1.675,1.6747,1.6748,681500000.0
2006-08-16 12:00:00,1.6747,1.6753,1.6743,1.6748,681500000.0
2006-08-16 12:05:00,1.6751,1.6757,1.6745,1.6746,681500000.0
2006-08-16 12:10:00,1.6749,1.6749,1.6739,1.6739,681500000.0
2006-08-16 12:15:00,1.6737,1.6739,1.6735,1.6737,681500000.0
2006-08-16 12:20:00,1.6736,1.6736,1.6733,1.6735,545200000.0
2006-08-16 12:25:00,1.6734,1.6737,1.6734,1.6735,681500000.0
2006-08-16 12:30:00,1.674,1.674,1.6734,1.6739,681500000.0
2006-08-16 12:35:00,1.6741,1.6741,1.6737,1.6739,681500000.0
2006-08-16 12:40:00,1.6741,1.6744,1.6738,1.6742,545200000.0
2006-08-16 12:45:00,1.6741,1.6744,1.6738,1.6738,681500000.0
2006-08-16 12:50:00,1.6737,1.6737,1.6735,1.6737,408900000.0
2006-08-16 12:55:00,1.6736,1.6737,1.6727,1.6729,681500000.0
2006-08-16 13:00:00,1.6728,1.673,1.6723,1.6724,681500000.0
2006-08-16 13:05:00,1.6725,1.673,1.6724,1.6728,681500000.0
2006-08-16 13:10:00,1.6729,1.6734,1.6727,1.6732,681500000.0
2006-08-16 13:15:00,1.6733,1.6743,1.6732,1.6739,681500000.0
2006-08-16 13:20:00,1.6741,1.6741,1.6738,1.6739,681500000.0
2006-08-16 13:25:00,1.674,1.6745,1.6738,1.6739,681500000.0
2006-08-16 13:30:00,1.674,1.6741,1.6734,1.6736,681500000.0
2006-08-16 13:35:00,1.6737,1.6741,1.6732,1.6734,681500000.0
2006-08-16 13:40:00,1.6733,1.6735,1.6733,1.6734,681500000.0
2006-08-16 13:45:00,1.6733,1.6736,1.6727,1.6727,681500000.0
2006-08-16 13:50:00,1.6729,1.6734,1.6723,1.6734,681500000.0
2006-08-16 13:55:00,1.6732,1.6733,1.6722,1.6723,681500000.0
2006-08-16 14:00:00,1.6724,1.673,1.6721,1.6729,681500000.0
2006-08-16 14:05:00,1.6728,1.6729,1.6723,1.6724,681500000.0
2006-08-16 14:10:00,1.6723,1.6728,1.6723,1.6726,681500000.0
2006-08-16 14:15:00,1.6727,1.6727,1.672,1.6727,681500000.0
2006-08-16 14:20:00,1.6729,1.673,1.6722,1.6722,681500000.0
2006-08-16 14:25:00,1.6721,1.6721,1.6714,1.6714,681500000.0
2006-08-16 14:30:00,1.6715,1.6739,1.6715,1.673,681500000.0
2006-08-16 14:35:00,1.6729,1.6731,1.6715,1.6715,681500000.0
2006-08-16 14:40:00,1.6718,1.6721,1.6711,1.6714,681500000.0
2006-08-16 14:45:00,1.6715,1.6716,1.6709,1.6709,681500000.0
2006-08-16 14:50:00,1.6712,1.672,1.6711,1.6715,681500000.0
2006-08-16 14:55:00,1.6714,1.6715,1.671,1.6714,681500000.0
2006-08-16 15:00:00,1.6713,1.6717,1.6708,1.6709,681500000.0
2006-08-16 15:05:00,1.671,1.671,1.6703,1.6708,681500000.0
2006-08-16 15:10:00,1.6706,1.6712,1.6705,1.6709,681500000.0
2006-08-16 15:15:00,1.6711,1.6721,1.6711,1.6719,681500000.0
2006-08-16 15:20:00,1.6721,1.6721,1.6704,1.6705,681500000.0
2006-08-16 15:25:00,1.6709,1.6717,1.6702,1.6703,681500000.0
2006-08-16 15:30:00,1.6702,1.6707,1.6702,1.6707,681500000.0
2006-08-16 15:35:00,1.6706,1.6719,1.6706,1.6716,681500000.0
2006-08-16 15:40:00,1.6714,1.672,1.6708,1.6717,681500000.0
2006-08-16 15:45:00,1.6718,1.6718,1.6709,1.6709,545200000.0
2006-08-16 15:50:00,1.6717,1.6718,1.671,1.6714,681500000.0
2006-08-16 15:55:00,1.6715,1.6715,1.6709,1.6709,681500000.0
2006-08-16 16:00:00,1.6707,1.6716,1.6707,1.6711,681500000.0
2006-08-16 16:05:00,1.671,1.6717,1.671,1.6717,681500000.0
2006-08-16 16:10:00,1.6716,1.6718,1.6714,1.6717,681500000.0
2006-08-16 16:15:00,1.6716,1.6722,1.6714,1.6721,681500000.0
2006-08-16 16:20:00,1.6722,1.6724,1.6719,1.6719,681500000.0
2006-08-16 16:25:00,1.672,1.672,1.6714,1.6715,681500000.0
2006-08-16 16:30:00,1.6716,1.6716,1.671,1.671,681500000.0
2006-08-16 16:35:00,1.6711,1.6722,1.6711,1.6713,681500000.0
2006-08-16 16:40:00,1.6712,1.6717,1.6707,1.6708,681500000.0
2006-08-16 16:45:00,1.6707,1.6709,1.6702,1.6704,681500000.0
2006-08-16 16:50:00,1.6706,1.6711,1.67,1.6704,545200000.0
2006-08-16 16:55:00,1.6705,1.6709,1.6703,1.6708,681500000.0
2006-08-16 17:00:00,1.6707,1.6712,1.6706,1.6711,681500000.0
2006-08-16 17:05:00,1.671,1.672,1.671,1.6718,681500000.0
2006-08-16 17:10:00,1.6717,1.6718,1.6712,1.6715,681500000.0
2006-08-16 17:15:00,1.6714,1.6714,1.6709,1.671,681500000.0
2006-08-16 17:20:00,1.6711,1.6717,1.6711,1.6717,681500000.0
2006-08-16 17:25:00,1.672,1.6721,1.6711,1.6714,681500000.0
2006-08-16 17:30:00,1.6713,1.6719,1.6707,1.6708,681500000.0
2006-08-16 17:35:00,1.6707,1.6716,1.6703,1.671,681500000.0
2006-08-16 17:40:00,1.6709,1.6709,1.6706,1.6706,681500000.0
2006-08-16 17:45:00,1.6705,1.6709,1.6704,1.6706,681500000.0
2006-08-16 17:50:00,1.6707,1.6708,1.6701,1.6702,681500000.0
2006-08-16 17:55:00,1.6703,1.6703,1.6698,1.67,681500000.0
2006-08-16 18:00:00,1.6702,1.6702,1.6698,1.6698,545200000.0
2006-08-16 18:05:00,1.67,1.6705,1.6698,1.6705,681500000.0
2006-08-16 18:10:00,1.6706,1.6714,1.6706,1.6709,681500000.0
2006-08-16 18:15:00,1.6707,1.6709,1.67,1.6708,681500000.0
2006-08-16 18:20:00,1.6709,1.6709,1.6703,1.6703,681500000.0
2006-08-16 18:25:00,1.6704,1.6706,1.67,1.67,681500000.0
2006-08-16 18:30:00,1.6699,1.6706,1.6698,1.6704,681500000.0
2006-08-16 18:35:00,1.6705,1.6708,1.6703,1.6707,545200000.0
2006-08-16 18:40:00,1.6708,1.6709,1.6705,1.6708,681500000.0
2006-08-16 18:45:00,1.6709,1.6711,1.6708,1.6709,681500000.0
2006-08-16 18:50:00,1.6708,1.671,1.6704,1.6709,681500000.0
2006-08-16 18:55:00,1.671,1.6713,1.6709,1.6713,545200000.0
2006-08-16 19:00:00,1.6712,1.6716,1.671,1.6715,681500000.0
2006-08-16 19:05:00,1.6714,1.6719,1.6714,1.6719,681500000.0
2006-08-16 19:10:00,1.6714,1.6721,1.6714,1.6717,681500000.0
2006-08-16 19:15:00,1.6716,1.6721,1.6715,1.672,545200000.0
2006-08-16 19:20:00,1.6721,1.6721,1.6715,1.6718,681500000.0
2006-08-16 19:25:00,1.6716,1.6718,1.6716,1.6716,408900000.0
2006-08-16 19:30:00,1.6715,1.6717,1.6709,1.6713,681500000.0
2006-08-16 19:35:00,1.6712,1.6713,1.6709,1.6711,681500000.0
2006-08-16 19:40:00,1.6713,1.6716,1.6709,1.671,681500000.0
2006-08-16 19:45:00,1.6712,1.6721,1.6712,1.6719,545200000.0
2006-08-16 19:50:00,1.6717,1.6721,1.6716,1.6716,681500000.0
2006-08-16 19:55:00,1.6719,1.6719,1.6715,1.6716,681500000.0
2006-08-16 20:00:00,1.6715,1.6718,1.6713,1.6717,681500000.0
2006-08-16 20:05:00,1.6718,1.6722,1.6718,1.6718,545200000.0
2006-08-16 20:10:00,1.6717,1.672,1.6717,1.6717,681500000.0
2006-08-16 20:15:00,1.6718,1.6719,1.6717,1.6717,681500000.0
2006-08-16 20:20:00,1.6718,1.6718,1.6715,1.6716,681500000.0
2006-08-16 20:25:00,1.6717,1.672,1.6716,1.6716,545200000.0
2006-08-16 20:30:00,1.6717,1.6718,1.6716,1.6717,681500000.0
2006-08-16 20:35:00,1.6716,1.6716,1.671,1.671,545200000.0
2006-08-16 20:40:00,1.6709,1.671,1.6702,1.6707,681500000.0
2006-08-16 20:45:00,1.6706,1.6707,1.6704,1.6705,681500000.0
2006-08-16 20:50:00,1.6704,1.6711,1.6704,1.6709,681500000.0
2006-08-16 20:55:00,1.6708,1.6708,1.6702,1.6703,681500000.0
2006-08-16 21:00:00,1.6704,1.6706,1.6701,1.6703,681500000.0
2006-08-16 21:05:00,1.6704,1.6705,1.67,1.6704,681500000.0
2006-08-16 21:10:00,1.6702,1.6705,1.6702,1.6704,681500000.0
2006-08-16 21:15:00,1.6705,1.6709,1.6704,1.6709,681500000.0
2006-08-16 21:20:00,1.6708,1.6709,1.6705,1.6708,681500000.0
2006-08-16 21:25:00,1.6707,1.6708,1.6705,1.6707,681500000.0
2006-08-16 21:30:00,1.6706,1.6711,1.6706,1.6711,681500000.0
2006-08-16 21:35:00,1.671,1.6712,1.671,1.6711,545200000.0
2006-08-16 21:40:00,1.6712,1.6713,1.6709,1.6711,681500000.0
2006-08-16 21:45:00,1.671,1.671,1.6701,1.6705,681500000.0
2006-08-16 21:50:00,1.6706,1.6706,1.6703,1.6705,681500000.0
2006-08-16 21:55:00,1.6704,1.6708,1.6703,1.6708,545200000.0
2006-08-16 22:00:00,1.6707,1.6714,1.6707,1.6713,681500000.0
2006-08-16 22:05:00,1.6714,1.6714,1.6702,1.6703,681500000.0
2006-08-16 22:10:00,1.6704,1.6705,1.6703,1.6704,681500000.0
2006-08-16 22:15:00,1.6705,1.6706,1.6703,1.6705,681500000.0
2006-08-16 22:20:00,1.6706,1.6706,1.6703,1.6704,681500000.0
2006-08-16 22:25:00,1.6703,1.6708,1.6701,1.6708,681500000.0
2006-08-16 22:30:00,1.6707,1.6708,1.6705,1.6706,681500000.0
2006-08-16 22:35:00,1.6705,1.6709,1.6704,1.6708,681500000.0
2006-08-16 22:40:00,1.6709,1.6718,1.6707,1.6718,681500000.0
2006-08-16 22:45:00,1.6719,1.6722,1.6718,1.6718,681500000.0
2006-08-16 22:50:00,1.672,1.6721,1.6718,1.672,681500000.0
2006-08-16 22:55:00,1.6719,1.6721,1.6717,1.672,681500000.0
2006-08-16 23:00:00,1.6719,1.6719,1.6717,1.6717,545200000.0
2006-08-16 23:05:00,1.6718,1.6721,1.6716,1.6717,545200000.0
2006-08-16 23:10:00,1.6718,1.6726,1.6718,1.6721,681500000.0
2006-08-16 23:15:00,1.6722,1.6723,1.6721,1.6721,681500000.0
2006-08-16 23:20:00,1.672,1.672,1.6714,1.6714,545200000.0
2006-08-16 23:25:00,1.6715,1.6721,1.6715,1.6721,681500000.0
2006-08-16 23:30:00,1.672,1.672,1.6713,1.6715,681500000.0
2006-08-16 23:35:00,1.6714,1.6716,1.6713,1.6714,681500000.0
2006-08-16 23:40:00,1.6715,1.6715,1.6708,1.6708,545200000.0
2006-08-16 23:45:00,1.6709,1.6709,1.6704,1.6706,681500000.0
2006-08-16 23:50:00,1.6705,1.671,1.6705,1.6709,681500000.0
2006-08-16 23:55:00,1.6706,1.6709,1.6696,1.6697,545200000.0
2006-08-17 00:00:00,1.6698,1.6705,1.6696,1.6703,681500000.0
2006-08-17 00:05:00,1.6706,1.6706,1.6699,1.6699,681500000.0
2006-08-17 00:10:00,1.67,1.67,1.6696,1.6697,545200000.0
2006-08-17 00:15:00,1.6698,1.6699,1.6695,1.6698,681500000.0
2006-08-17 00:20:00,1.6695,1.6697,1.6694,1.6697,545200000.0
2006-08-17 00:25:00,1.6696,1.6703,1.6696,1.6701,681500000.0
2006-08-17 00:30:00,1.67,1.6702,1.6699,1.6702,408900000.0
2006-08-17 00:35:00,1.6703,1.6703,1.6697,1.6697,681500000.0
2006-08-17 00:40:00,1.6696,1.6698,1.6696,1.6697,545200000.0
2006-08-17 00:45:00,1.6696,1.6696,1.6689,1.6689,545200000.0
2006-08-17 00:50:00,1.6692,1.6702,1.6692,1.67,681500000.0
2006-08-17 00:55:00,1.6699,1.6703,1.6697,1.6699,545200000.0
2006-08-17 01:00:00,1.6698,1.6702,1.6698,1.6702,681500000.0
2006-08-17 01:05:00,1.6701,1.6705,1.67,1.6704,545200000.0
2006-08-17 01:10:00,1.6703,1.6704,1.6699,1.6703,681500000.0
2006-08-17 01:15:00,1.6705,1.6714,1.6703,1.6709,681500000.0
2006-08-17 01:20:00,1.671,1.6712,1.6705,1.6711,681500000.0
2006-08-17 01:25:00,1.671,1.6711,1.6708,1.6709,681500000.0
2006-08-17 01:30:00,1.6712,1.6715,1.6711,1.6715,681500000.0
2006-08-17 01:35:00,1.6713,1.6718,1.6713,1.6717,681500000.0
2006-08-17 01:40:00,1.6716,1.6721,1.6716,1.6721,681500000.0
2006-08-17 01:45:00,1.6719,1.672,1.6716,1.6718,681500000.0
2006-08-17 01:50:00,1.672,1.6722,1.6718,1.6719,681500000.0
2006-08-17 01:55:00,1.6717,1.6718,1.6708,1.6716,681500000.0
2006-08-17 02:00:00,1.6717,1.6717,1.6707,1.6709,545200000.0
2006-08-17 02:05:00,1.671,1.6718,1.671,1.6718,681500000.0
2006-08-17 02:10:00,1.6717,1.6723,1.6717,1.6723,681500000.0
2006-08-17 02:15:00,1.6722,1.6725,1.6715,1.6716,681500000.0
2006-08-17 02:20:00,1.6718,1.672,1.6716,1.672,681500000.0
2006-08-17 02:25:00,1.6721,1.6726,1.672,1.6726,681500000.0
2006-08-17 02:30:00,1.6727,1.6733,1.6727,1.6728,681500000.0
2006-08-17 02:35:00,1.6729,1.6731,1.6728,1.6728,681500000.0
2006-08-17 02:40:00,1.6729,1.6735,1.6728,1.6732,681500000.0
2006-08-17 02:45:00,1.6731,1.6733,1.673,1.6733,681500000.0
2006-08-17 02:50:00,1.6732,1.6734,1.6731,1.6734,545200000.0
2006-08-17 02:55:00,1.6733,1.6738,1.6731,1.6738,681500000.0
2006-08-17 03:00:00,1.6739,1.6739,1.6731,1.6733,681500000.0
2006-08-17 03:05:00,1.6732,1.6734,1.673,1.6733,681500000.0
2006-08-17 03:10:00,1.6734,1.674,1.6734,1.6739,681500000.0
2006-08-17 03:15:00,1.6744,1.6748,1.6742,1.6746,681500000.0
2006-08-17 03:20:00,1.6747,1.6748,1.674,1.6741,681500000.0
2006-08-17 03:25:00,1.674,1.674,1.6733,1.6735,681500000.0
2006-08-17 03:30:00,1.6737,1.6741,1.6736,1.674,545200000.0
2006-08-17 03:35:00,1.6741,1.6743,1.674,1.6742,681500000.0
2006-08-17 03:40:00,1.6744,1.6752,1.6744,1.6748,681500000.0
2006-08-17 03:45:00,1.6747,1.675,1.6746,1.6746,545200000.0
2006-08-17 03:50:00,1.6744,1.6749,1.6742,1.6748,681500000.0
2006-08-17 03:55:00,1.6746,1.6751,1.6743,1.6744,681500000.0
2006-08-17 04:00:00,1.6745,1.6749,1.6745,1.6747,681500000.0
2006-08-17 04:05:00,1.6746,1.6746,1.6741,1.6743,681500000.0
2006-08-17 04:10:00,1.6744,1.6744,1.674,1.6741,681500000.0
2006-08-17 04:15:00,1.6744,1.6745,1.6742,1.6742,681500000.0
2006-08-17 04:20:00,1.6744,1.6747,1.6741,1.6746,681500000.0
2006-08-17 04:25:00,1.6747,1.675,1.6746,1.6747,681500000.0
2006-08-17 04:30:00,1.6749,1.6749,1.6744,1.6745,681500000.0
2006-08-17 04:35:00,1.6747,1.6755,1.6744,1.6754,681500000.0
2006-08-17 04:40:00,1.6755,1.6756,1.6751,1.6751,545200000.0
2006-08-17 04:45:00,1.6752,1.6752,1.6748,1.6749,545200000.0
2006-08-17 04:50:00,1.675,1.6754,1.675,1.6753,681500000.0
2006-08-17 04:55:00,1.6754,1.6755,1.675,1.6751,681500000.0
2006-08-17 05:00:00,1.6752,1.6752,1.6748,1.6748,681500000.0
2006-08-17 05:05:00,1.6746,1.6749,1.6746,1.6749,681500000.0
2006-08-17 05:10:00,1.6751,1.6751,1.6748,1.675,681500000.0
2006-08-17 05:15:00,1.6751,1.6751,1.6745,1.6749,545200000.0
2006-08-17 05:20:00,1.6748,1.6756,1.6746,1.6756,681500000.0
2006-08-17 05:25:00,1.6759,1.6759,1.6755,1.6758,681500000.0
2006-08-17 05:30:00,1.6757,1.6757,1.6754,1.6755,681500000.0
2006-08-17 05:35:00,1.6754,1.6763,1.6754,1.6758,681500000.0
2006-08-17 05:40:00,1.6757,1.6759,1.6756,1.6757,545200000.0
2006-08-17 05:45:00,1.6761,1.6767,1.676,1.6764,681500000.0
2006-08-17 05:50:00,1.6765,1.6769,1.6764,1.6766,681500000.0
2006-08-17 05:55:00,1.6768,1.6768,1.6763,1.6765,681500000.0
2006-08-17 06:00:00,1.6766,1.6766,1.6763,1.6766,681500000.0
2006-08-17 06:05:00,1.6765,1.677,1.6764,1.6765,681500000.0
2006-08-17 06:10:00,1.6764,1.6766,1.6763,1.6765,545200000.0
2006-08-17 06:15:00,1.6764,1.6764,1.6759,1.6762,681500000.0
2006-08-17 06:20:00,1.6763,1.6767,1.6762,1.6764,681500000.0
2006-08-17 06:25:00,1.6763,1.6765,1.6759,1.6759,545200000.0
2006-08-17 06:30:00,1.6758,1.676,1.6757,1.6759,681500000.0
2006-08-17 06:35:00,1.6761,1.6762,1.6757,1.6758,681500000.0
2006-08-17 06:40:00,1.6759,1.676,1.6756,1.6758,681500000.0
2006-08-17 06:45:00,1.6759,1.6761,1.6758,1.6759,681500000.0
2006-08-17 06:50:00,1.676,1.6761,1.6758,1.6758,545200000.0
2006-08-17 06:55:00,1.6759,1.676,1.6754,1.6755,545200000.0
2006-08-17 07:00:00,1.6754,1.6757,1.6754,1.6754,681500000.0
2006-08-17 07:05:00,1.6757,1.6757,1.6752,1.6753,545200000.0
2006-08-17 07:10:00,1.6749,1.6756,1.6749,1.6751,681500000.0
2006-08-17 07:15:00,1.6752,1.6756,1.6751,1.6756,681500000.0
2006-08-17 07:20:00,1.6757,1.6757,1.6754,1.6756,545200000.0
2006-08-17 07:25:00,1.6755,1.6755,1.6749,1.6751,681500000.0
2006-08-17 07:30:00,1.6752,1.6752,1.6745,1.6748,681500000.0
2006-08-17 07:35:00,1.6747,1.6748,1.6739,1.674,681500000.0
2006-08-17 07:40:00,1.6741,1.6745,1.6739,1.6744,681500000.0
2006-08-17 07:45:00,1.6745,1.6748,1.6744,1.6746,545200000.0
2006-08-17 07:50:00,1.6747,1.6749,1.6745,1.6746,545200000.0
2006-08-17 07:55:00,1.6747,1.6747,1.6743,1.6743,681500000.0
2006-08-17 08:00:00,1.6744,1.675,1.6742,1.6748,681500000.0
2006-08-17 08:05:00,1.6747,1.675,1.6745,1.6745,681500000.0
2006-08-17 08:10:00,1.6744,1.6748,1.6743,1.6746,681500000.0
2006-08-17 08:15:00,1.6747,1.6751,1.6745,1.675,681500000.0
2006-08-17 08:20:00,1.6749,1.6752,1.6746,1.6751,681500000.0
2006-08-17 08:25:00,1.6752,1.6759,1.6748,1.6755,681500000.0
2006-08-17 08:30:00,1.6759,1.6762,1.6754,1.6759,681500000.0
2006-08-17 08:35:00,1.6757,1.6759,1.6755,1.6757,681500000.0
2006-08-17 08:40:00,1.6756,1.6757,1.6749,1.6753,545200000.0
2006-08-17 08:45:00,1.6752,1.6755,1.6751,1.6751,681500000.0
2006-08-17 08:50:00,1.6753,1.6763,1.6753,1.6762,681500000.0
2006-08-17 08:55:00,1.6761,1.6771,1.6761,1.677,545200000.0
2006-08-17 09:00:00,1.6773,1.6778,1.6762,1.6762,681500000.0
2006-08-17 09:05:00,1.6765,1.6769,1.6756,1.6757,681500000.0
2006-08-17 09:10:00,1.6758,1.6761,1.6756,1.6759,681500000.0
2006-08-17 09:15:00,1.6762,1.6766,1.6761,1.6766,681500000.0
2006-08-17 09:20:00,1.6764,1.6774,1.6763,1.6773,545200000.0
2006-08-17 09:25:00,1.6772,1.6778,1.677,1.6774,681500000.0
2006-08-17 09:30:00,1.6775,1.6776,1.6769,1.6769,681500000.0
2006-08-17 09:35:00,1.677,1.6777,1.6769,1.677,545200000.0
2006-08-17 09:40:00,1.6769,1.6772,1.6766,1.6769,681500000.0
2006-08-17 09:45:00,1.677,1.6778,1.677,1.6771,681500000.0
2006-08-17 09:50:00,1.6772,1.6776,1.6769,1.6772,545200000.0
2006-08-17 09:55:00,1.677,1.677,1.676,1.676,681500000.0
2006-08-17 10:00:00,1.6761,1.6763,1.6755,1.6759,681500000.0
2006-08-17 10:05:00,1.6755,1.6761,1.6752,1.6755,681500000.0
2006-08-17 10:10:00,1.6756,1.6756,1.6752,1.6754,681500000.0
2006-08-17 10:15:00,1.6753,1.676,1.6752,1.676,681500000.0
2006-08-17 10:20:00,1.6759,1.6761,1.6758,1.6758,545200000.0
2006-08-17 10:25:00,1.6759,1.676,1.6752,1.676,681500000.0
2006-08-17 10:30:00,1.6758,1.6763,1.6753,1.6763,681500000.0
2006-08-17 10:35:00,1.6762,1.6769,1.6762,1.6766,681500000.0
2006-08-17 10:40:00,1.6767,1.6773,1.6763,1.6769,681500000.0
2006-08-17 10:45:00,1.6766,1.6776,1.6764,1.6773,545200000.0
2006-08-17 10:50:00,1.6772,1.678,1.6772,1.6776,681500000.0
2006-08-17 10:55:00,1.6777,1.678,1.677,1.6777,681500000.0
2006-08-17 11:00:00,1.6776,1.6776,1.6761,1.6765,681500000.0
2006-08-17 11:05:00,1.6763,1.6766,1.6755,1.6758,681500000.0
2006-08-17 11:10:00,1.6759,1.676,1.6757,1.6757,681500000.0
2006-08-17 11:15:00,1.6756,1.6757,1.6752,1.6755,681500000.0
2006-08-17 11:20:00,1.6754,1.6754,1.6746,1.6751,681500000.0
2006-08-17 11:25:00,1.6752,1.6759,1.6752,1.6759,681500000.0
2006-08-17 11:30:00,1.676,1.6761,1.6756,1.6756,681500000.0
2006-08-17 11:35:00,1.6755,1.676,1.6752,1.6752,545200000.0
2006-08-17 11:40:00,1.6756,1.6758,1.6748,1.6752,681500000.0
2006-08-17 11:45:00,1.6749,1.6758,1.6749,1.6753,545200000.0
2006-08-17 11:50:00,1.6755,1.676,1.6753,1.6756,681500000.0
2006-08-17 11:55:00,1.6755,1.6763,1.6752,1.6763,681500000.0
2006-08-17 12:00:00,1.6767,1.6767,1.6762,1.6765,681500000.0
2006-08-17 12:05:00,1.6761,1.6769,1.676,1.6764,681500000.0
2006-08-17 12:10:00,1.6763,1.6765,1.6761,1.6762,681500000.0
2006-08-17 12:15:00,1.6763,1.6765,1.676,1.6761,681500000.0
2006-08-17 12:20:00,1.6763,1.6768,1.676,1.676,681500000.0
2006-08-17 12:25:00,1.6759,1.6764,1.6755,1.6761,681500000.0
2006-08-17 12:30:00,1.6763,1.6764,1.6755,1.6762,681500000.0
2006-08-17 12:35:00,1.6761,1.6766,1.676,1.6765,681500000.0
2006-08-17 12:40:00,1.6764,1.6771,1.6763,1.677,681500000.0
2006-08-17 12:45:00,1.6768,1.6773,1.6768,1.6769,681500000.0
2006-08-17 12:50:00,1.6768,1.6776,1.6768,1.6775,681500000.0
2006-08-17 12:55:00,1.6774,1.6776,1.6771,1.6772,681500000.0
2006-08-17 13:00:00,1.6774,1.6775,1.6769,1.6774,681500000.0
2006-08-17 13:05:00,1.6775,1.6778,1.6772,1.6777,681500000.0
2006-08-17 13:10:00,1.6778,1.679,1.6776,1.6789,681500000.0
2006-08-17 13:15:00,1.6788,1.6803,1.6785,1.6803,681500000.0
2006-08-17 13:20:00,1.6804,1.6806,1.6797,1.68,681500000.0
2006-08-17 13:25:00,1.6802,1.6802,1.6795,1.6796,681500000.0
2006-08-17 13:30:00,1.6797,1.6797,1.6791,1.6793,681500000.0
2006-08-17 13:35:00,1.6795,1.68,1.6794,1.6799,681500000.0
2006-08-17 13:40:00,1.6801,1.6802,1.6799,1.6801,545200000.0
2006-08-17 13:45:00,1.68,1.6809,1.68,1.6802,681500000.0
2006-08-17 13:50:00,1.6801,1.6804,1.6798,1.6799,681500000.0
2006-08-17 13:55:00,1.6798,1.6802,1.6798,1.6799,681500000.0
2006-08-17 14:00:00,1.68,1.68,1.6795,1.6795,681500000.0
2006-08-17 14:05:00,1.6796,1.6797,1.6793,1.6797,681500000.0
2006-08-17 14:10:00,1.6799,1.6805,1.6799,1.6803,681500000.0
2006-08-17 14:15:00,1.6802,1.6806,1.6801,1.6803,545200000.0
2006-08-17 14:20:00,1.6802,1.6804,1.6802,1.6803,681500000.0
2006-08-17 14:25:00,1.6805,1.6805,1.6801,1.6802,545200000.0
2006-08-17 14:30:00,1.6801,1.6802,1.6793,1.6794,681500000.0
2006-08-17 14:35:00,1.6795,1.6802,1.6793,1.6799,681500000.0
2006-08-17 14:40:00,1.68,1.6813,1.6793,1.6811,681500000.0
2006-08-17 14:45:00,1.681,1.6821,1.6808,1.682,681500000.0
2006-08-17 14:50:00,1.6819,1.6824,1.6813,1.6818,681500000.0
2006-08-17 14:55:00,1.6817,1.6817,1.6812,1.6813,681500000.0
2006-08-17 15:00:00,1.6812,1.6814,1.6811,1.6812,681500000.0
2006-08-17 15:05:00,1.6813,1.6818,1.681,1.6818,681500000.0
2006-08-17 15:10:00,1.682,1.6821,1.6813,1.6815,681500000.0
2006-08-17 15:15:00,1.6816,1.6817,1.681,1.6812,681500000.0
2006-08-17 15:20:00,1.6813,1.6813,1.6805,1.6805,681500000.0
2006-08-17 15:25:00,1.6804,1.6807,1.6804,1.6806,545200000.0
2006-08-17 15:30:00,1.6807,1.6808,1.6803,1.6807,681500000.0
2006-08-17 15:35:00,1.6811,1.6822,1.681,1.682,681500000.0
2006-08-17 15:40:00,1.6819,1.6822,1.6819,1.6822,545200000.0
2006-08-17 15:45:00,1.6821,1.684,1.682,1.6836,681500000.0
2006-08-17 15:50:00,1.6839,1.6844,1.6837,1.6842,681500000.0
2006-08-17 15:55:00,1.6843,1.6843,1.6836,1.6838,681500000.0
2006-08-17 16:00:00,1.6839,1.6839,1.6832,1.6832,681500000.0
2006-08-17 16:05:00,1.6833,1.6835,1.683,1.6833,681500000.0
2006-08-17 16:10:00,1.683,1.6835,1.6828,1.683,681500000.0
2006-08-17 16:15:00,1.6831,1.6837,1.683,1.6836,681500000.0
2006-08-17 16:20:00,1.6835,1.6835,1.6832,1.6832,681500000.0
2006-08-17 16:25:00,1.683,1.6833,1.6823,1.6832,681500000.0
2006-08-17 16:30:00,1.6835,1.6847,1.6835,1.6839,681500000.0
2006-08-17 16:35:00,1.6837,1.6843,1.6836,1.6842,681500000.0
2006-08-17 16:40:00,1.6841,1.6842,1.6833,1.6836,681500000.0
2006-08-17 16:45:00,1.6835,1.6846,1.6835,1.6845,545200000.0
2006-08-17 16:50:00,1.6847,1.6857,1.6843,1.6857,681500000.0
2006-08-17 16:55:00,1.6858,1.6866,1.6855,1.6855,681500000.0
2006-08-17 17:00:00,1.6854,1.6855,1.6842,1.6854,681500000.0
2006-08-17 17:05:00,1.6856,1.6857,1.6847,1.6854,681500000.0
2006-08-17 17:10:00,1.6852,1.6855,1.685,1.6852,681500000.0
2006-08-17 17:15:00,1.6853,1.6854,1.685,1.6852,681500000.0
2006-08-17 17:20:00,1.6851,1.6856,1.685,1.6852,681500000.0
2006-08-17 17:25:00,1.6851,1.6856,1.685,1.6852,681500000.0
2006-08-17 17:30:00,1.6854,1.6861,1.6849,1.6857,681500000.0
2006-08-17 17:35:00,1.686,1.686,1.6852,1.6853,681500000.0
2006-08-17 17:40:00,1.6852,1.6854,1.6849,1.6852,681500000.0
2006-08-17 17:45:00,1.6851,1.6858,1.6846,1.6846,681500000.0
2006-08-17 17:50:00,1.6849,1.6849,1.6845,1.6846,681500000.0
2006-08-17 17:55:00,1.6849,1.6849,1.6841,1.6844,681500000.0
2006-08-17 18:00:00,1.6845,1.6845,1.6829,1.6838,681500000.0
2006-08-17 18:05:00,1.6837,1.6844,1.6835,1.684,681500000.0
2006-08-17 18:10:00,1.6839,1.6839,1.6832,1.6836,681500000.0
2006-08-17 18:15:00,1.6838,1.6838,1.683,1.683,681500000.0
2006-08-17 18:20:00,1.6829,1.6834,1.6822,1.6824,681500000.0
2006-08-17 18:25:00,1.6825,1.6829,1.6822,1.6826,681500000.0
2006-08-17 18:30:00,1.6828,1.6832,1.6825,1.6831,681500000.0
2006-08-17 18:35:00,1.6832,1.6837,1.6827,1.6836,681500000.0
2006-08-17 18:40:00,1.6838,1.6853,1.6835,1.6851,681500000.0
2006-08-17 18:45:00,1.6852,1.6855,1.6847,1.6848,681500000.0
2006-08-17 18:50:00,1.6847,1.685,1.6844,1.685,681500000.0
2006-08-17 18:55:00,1.6852,1.6852,1.6842,1.6842,681500000.0
2006-08-17 19:00:00,1.6843,1.6847,1.684,1.6842,681500000.0
2006-08-17 19:05:00,1.6841,1.6842,1.6836,1.6837,681500000.0
2006-08-17 19:10:00,1.6835,1.6838,1.6833,1.6836,681500000.0
2006-08-17 19:15:00,1.6835,1.6838,1.6832,1.6832,681500000.0
2006-08-17 19:20:00,1.6831,1.6845,1.6829,1.6843,681500000.0
2006-08-17 19:25:00,1.6847,1.6849,1.6843,1.6846,681500000.0
2006-08-17 19:30:00,1.6849,1.6851,1.6847,1.6849,681500000.0
2006-08-17 19:35:00,1.685,1.6851,1.6845,1.6846,681500000.0
2006-08-17 19:40:00,1.6845,1.6852,1.6845,1.6851,681500000.0
2006-08-17 19:45:00,1.6852,1.6852,1.6842,1.6845,681500000.0
2006-08-17 19:50:00,1.6844,1.6849,1.6844,1.6848,681500000.0
2006-08-17 19:55:00,1.6849,1.6849,1.6841,1.6842,681500000.0
2006-08-17 20:00:00,1.6844,1.6852,1.6841,1.6852,681500000.0
2006-08-17 20:05:00,1.6851,1.6851,1.6844,1.6847,681500000.0
2006-08-17 20:10:00,1.6848,1.6849,1.6842,1.6849,681500000.0
2006-08-17 20:15:00,1.685,1.6852,1.6847,1.6848,681500000.0
2006-08-17 20:20:00,1.6847,1.6854,1.6846,1.6854,408900000.0
2006-08-17 20:25:00,1.6852,1.6853,1.6845,1.685,681500000.0
2006-08-17 20:30:00,1.6849,1.6852,1.6845,1.6846,681500000.0
2006-08-17 20:35:00,1.6847,1.6849,1.6845,1.6847,681500000.0
2006-08-17 20:40:00,1.6846,1.6849,1.6844,1.6845,681500000.0
2006-08-17 20:45:00,1.6844,1.685,1.6844,1.6844,681500000.0
2006-08-17 20:50:00,1.6843,1.6845,1.6839,1.6845,681500000.0
2006-08-17 20:55:00,1.6844,1.6855,1.6844,1.6855,681500000.0
2006-08-17 21:00:00,1.6854,1.6856,1.6851,1.6852,681500000.0
2006-08-17 21:05:00,1.6851,1.6857,1.685,1.685,681500000.0
2006-08-17 21:10:00,1.6851,1.6857,1.685,1.6856,681500000.0
2006-08-17 21:15:00,1.6857,1.6858,1.6855,1.6855,681500000.0
2006-08-17 21:20:00,1.686,1.686,1.6854,1.6855,681500000.0
2006-08-17 21:25:00,1.6854,1.6858,1.6854,1.6855,681500000.0
2006-08-17 21:30:00,1.6852,1.6857,1.6851,1.6854,681500000.0
2006-08-17 21:35:00,1.6851,1.6856,1.6851,1.6854,681500000.0
2006-08-17 21:40:00,1.6853,1.6856,1.6848,1.6854,681500000.0
2006-08-17 21:45:00,1.6855,1.6856,1.6851,1.6855,681500000.0
2006-08-17 21:50:00,1.6852,1.6856,1.6849,1.6849,681500000.0
2006-08-17 21:55:00,1.6845,1.6852,1.6845,1.6851,681500000.0
2006-08-17 22:00:00,1.685,1.6854,1.6849,1.685,681500000.0
2006-08-17 22:05:00,1.6851,1.6856,1.685,1.6856,681500000.0
2006-08-17 22:10:00,1.6855,1.6855,1.6849,1.6854,681500000.0
2006-08-17 22:15:00,1.6853,1.6857,1.6853,1.6854,545200000.0
2006-08-17 22:20:00,1.6856,1.6856,1.6851,1.6852,681500000.0
2006-08-17 22:25:00,1.685,1.6853,1.6849,1.6851,681500000.0
2006-08-17 22:30:00,1.685,1.6853,1.6849,1.685,681500000.0
2006-08-17 22:35:00,1.6852,1.6854,1.6849,1.6851,681500000.0
2006-08-17 22:40:00,1.6853,1.6853,1.6847,1.685,681500000.0
2006-08-17 22:45:00,1.6851,1.6854,1.6846,1.6846,681500000.0
2006-08-17 22:50:00,1.6845,1.6845,1.6841,1.6843,681500000.0
2006-08-17 22:55:00,1.6845,1.6845,1.6834,1.6835,681500000.0
2006-08-17 23:00:00,1.6834,1.6837,1.682,1.6829,681500000.0
2006-08-17 23:05:00,1.683,1.6835,1.6829,1.6832,681500000.0
2006-08-17 23:10:00,1.6831,1.6832,1.6826,1.6831,681500000.0
2006-08-17 23:15:00,1.683,1.6833,1.6829,1.6829,681500000.0
2006-08-17 23:20:00,1.683,1.6834,1.6827,1.6831,681500000.0
2006-08-17 23:25:00,1.6832,1.6834,1.6829,1.6833,681500000.0
2006-08-17 23:30:00,1.6834,1.6835,1.6831,1.6835,681500000.0
2006-08-17 23:35:00,1.6839,1.6841,1.6827,1.6836,545200000.0
2006-08-17 23:40:00,1.6834,1.6842,1.6834,1.6836,681500000.0
2006-08-17 23:45:00,1.6838,1.6841,1.6837,1.684,681500000.0
2006-08-17 23:50:00,1.6839,1.6839,1.6835,1.6839,681500000.0
2006-08-17 23:55:00,1.6838,1.6841,1.6836,1.6839,681500000.0
2006-08-18 00:00:00,1.6838,1.6842,1.6838,1.6841,681500000.0
2006-08-18 00:05:00,1.6842,1.6843,1.6838,1.6843,681500000.0
2006-08-18 00:10:00,1.6844,1.6844,1.6841,1.6843,681500000.0
2006-08-18 00:15:00,1.6842,1.6846,1.6842,1.6846,545200000.0
2006-08-18 00:20:00,1.6844,1.6847,1.6843,1.6845,681500000.0
2006-08-18 00:25:00,1.6846,1.6847,1.6843,1.6844,681500000.0
2006-08-18 00:30:00,1.6845,1.6854,1.6843,1.685,681500000.0
2006-08-18 00:35:00,1.6848,1.6852,1.6845,1.6852,545200000.0
2006-08-18 00:40:00,1.6851,1.6852,1.6847,1.6848,681500000.0
2006-08-18 00:45:00,1.6847,1.6851,1.6845,1.6846,681500000.0
2006-08-18 00:50:00,1.6844,1.6849,1.6843,1.6843,681500000.0
2006-08-18 00:55:00,1.6842,1.6844,1.6839,1.6842,681500000.0
2006-08-18 01:00:00,1.6843,1.6845,1.6835,1.6837,681500000.0
2006-08-18 01:05:00,1.6835,1.6839,1.6834,1.6834,545200000.0
2006-08-18 01:10:00,1.6835,1.6838,1.6831,1.6832,681500000.0
2006-08-18 01:15:00,1.6833,1.6835,1.6832,1.6835,681500000.0
2006-08-18 01:20:00,1.6833,1.6835,1.6832,1.6834,681500000.0
2006-08-18 01:25:00,1.6837,1.6837,1.6834,1.6834,681500000.0
2006-08-18 01:30:00,1.6833,1.6836,1.683,1.6836,681500000.0
2006-08-18 01:35:00,1.6835,1.6838,1.6833,1.6837,681500000.0
2006-08-18 01:40:00,1.6836,1.684,1.6834,1.6834,681500000.0
2006-08-18 01:45:00,1.6833,1.6839,1.683,1.6836,681500000.0
2006-08-18 01:50:00,1.6834,1.6836,1.6831,1.6834,681500000.0
2006-08-18 01:55:00,1.6835,1.6836,1.683,1.6831,681500000.0
2006-08-18 02:00:00,1.6832,1.6836,1.6827,1.6834,681500000.0
2006-08-18 02:05:00,1.6835,1.6842,1.6835,1.6841,681500000.0
2006-08-18 02:10:00,1.684,1.6843,1.6837,1.6837,681500000.0
2006-08-18 02:15:00,1.6838,1.6841,1.6833,1.6836,681500000.0
2006-08-18 02:20:00,1.6834,1.6837,1.6823,1.6828,681500000.0
2006-08-18 02:25:00,1.6829,1.683,1.6826,1.6829,681500000.0
2006-08-18 02:30:00,1.6827,1.6829,1.6824,1.6827,681500000.0
2006-08-18 02:35:00,1.6825,1.6827,1.6819,1.6822,681500000.0
2006-08-18 02:40:00,1.682,1.6831,1.682,1.683,681500000.0
2006-08-18 02:45:00,1.6831,1.6835,1.6828,1.6834,681500000.0
2006-08-18 02:50:00,1.6836,1.6836,1.6831,1.6833,681500000.0
2006-08-18 02:55:00,1.6835,1.6837,1.6832,1.6834,681500000.0
2006-08-18 03:00:00,1.6835,1.6844,1.6834,1.6843,681500000.0
2006-08-18 03:05:00,1.6849,1.6851,1.6842,1.6844,681500000.0
2006-08-18 03:10:00,1.6842,1.6852,1.6842,1.6851,681500000.0
2006-08-18 03:15:00,1.6849,1.6857,1.6847,1.6856,681500000.0
2006-08-18 03:20:00,1.6855,1.6875,1.6855,1.686,681500000.0
2006-08-18 03:25:00,1.6859,1.6861,1.6854,1.6857,681500000.0
2006-08-18 03:30:00,1.6856,1.6862,1.6856,1.6861,681500000.0
2006-08-18 03:35:00,1.6862,1.6864,1.6853,1.6854,681500000.0
2006-08-18 03:40:00,1.6855,1.6856,1.6848,1.685,681500000.0
2006-08-18 03:45:00,1.6851,1.6851,1.6844,1.6844,681500000.0
2006-08-18 03:50:00,1.6846,1.6853,1.6844,1.6851,681500000.0
2006-08-18 03:55:00,1.685,1.6853,1.6849,1.685,681500000.0
2006-08-18 04:00:00,1.6849,1.685,1.6847,1.6848,681500000.0
2006-08-18 04:05:00,1.6847,1.6851,1.6845,1.6848,545200000.0
2006-08-18 04:10:00,1.6849,1.6852,1.6848,1.6852,408900000.0
2006-08-18 04:15:00,1.6853,1.6853,1.6849,1.685,681500000.0
2006-08-18 04:20:00,1.6851,1.6851,1.6847,1.6849,681500000.0
2006-08-18 04:25:00,1.6848,1.6852,1.6847,1.6849,681500000.0
2006-08-18 04:30:00,1.6847,1.6853,1.6847,1.6849,681500000.0
2006-08-18 04:35:00,1.685,1.685,1.6842,1.6843,681500000.0
2006-08-18 04:40:00,1.6845,1.6846,1.6843,1.6844,681500000.0
2006-08-18 04:45:00,1.6845,1.6851,1.6845,1.6847,681500000.0
2006-08-18 04:50:00,1.6849,1.6849,1.6844,1.6847,681500000.0
2006-08-18 04:55:00,1.6849,1.6852,1.6849,1.6849,545200000.0
2006-08-18 05:00:00,1.6851,1.6851,1.6844,1.6848,681500000.0
2006-08-18 05:05:00,1.6844,1.6847,1.6844,1.6845,681500000.0
2006-08-18 05:10:00,1.6846,1.6852,1.6845,1.6851,681500000.0
2006-08-18 05:15:00,1.6852,1.6853,1.6849,1.6852,681500000.0
2006-08-18 05:20:00,1.6851,1.6851,1.6842,1.6846,545200000.0
2006-08-18 05:25:00,1.6845,1.6847,1.684,1.6841,681500000.0
2006-08-18 05:30:00,1.6842,1.6842,1.6837,1.6839,681500000.0
2006-08-18 05:35:00,1.684,1.6842,1.6836,1.6841,545200000.0
2006-08-18 05:40:00,1.684,1.6845,1.684,1.6843,681500000.0
2006-08-18 05:45:00,1.6845,1.6846,1.6842,1.6846,681500000.0
2006-08-18 05:50:00,1.6844,1.6849,1.6844,1.6849,545200000.0
2006-08-18 05:55:00,1.685,1.6852,1.6847,1.685,681500000.0
2006-08-18 06:00:00,1.6851,1.6851,1.6848,1.6851,681500000.0
2006-08-18 06:05:00,1.6854,1.6854,1.6847,1.6848,545200000.0
2006-08-18 06:10:00,1.6847,1.685,1.6847,1.685,408900000.0
2006-08-18 06:15:00,1.6849,1.6851,1.6843,1.6844,681500000.0
2006-08-18 06:20:00,1.6845,1.6851,1.6844,1.6846,681500000.0
2006-08-18 06:25:00,1.6847,1.685,1.6841,1.6849,681500000.0
2006-08-18 06:30:00,1.6851,1.6853,1.6847,1.6852,545200000.0
2006-08-18 06:35:00,1.6851,1.6857,1.6845,1.6857,681500000.0
2006-08-18 06:40:00,1.6856,1.6856,1.6851,1.6853,681500000.0
2006-08-18 06:45:00,1.6851,1.6854,1.685,1.685,681500000.0
2006-08-18 06:50:00,1.6851,1.6855,1.685,1.6854,681500000.0
2006-08-18 06:55:00,1.6852,1.6856,1.6851,1.6854,681500000.0
2006-08-18 07:00:00,1.6853,1.6858,1.6852,1.6857,681500000.0
2006-08-18 07:05:00,1.6855,1.6859,1.6855,1.6858,681500000.0
2006-08-18 07:10:00,1.6857,1.6858,1.6855,1.6856,681500000.0
2006-08-18 07:15:00,1.6858,1.6858,1.6854,1.6857,681500000.0
2006-08-18 07:20:00,1.6859,1.6862,1.6857,1.686,681500000.0
2006-08-18 07:25:00,1.6861,1.6865,1.6859,1.686,681500000.0
2006-08-18 07:30:00,1.6862,1.6864,1.686,1.6862,681500000.0
2006-08-18 07:35:00,1.6863,1.6863,1.686,1.6862,681500000.0
2006-08-18 07:40:00,1.6863,1.6865,1.686,1.6863,545200000.0
2006-08-18 07:45:00,1.6862,1.6862,1.6858,1.686,681500000.0
2006-08-18 07:50:00,1.6859,1.6865,1.6858,1.6864,681500000.0
2006-08-18 07:55:00,1.6863,1.6866,1.6861,1.6862,681500000.0
2006-08-18 08:00:00,1.6863,1.6866,1.6862,1.6863,681500000.0
2006-08-18 08:05:00,1.6865,1.6867,1.6863,1.6867,681500000.0
2006-08-18 08:10:00,1.6865,1.6868,1.686,1.6861,681500000.0
2006-08-18 08:15:00,1.686,1.6863,1.6858,1.6858,681500000.0
2006-08-18 08:20:00,1.6859,1.6862,1.6856,1.6859,681500000.0
2006-08-18 08:25:00,1.6857,1.6859,1.6853,1.6856,681500000.0
2006-08-18 08:30:00,1.6857,1.6859,1.6852,1.6855,681500000.0
2006-08-18 08:35:00,1.6853,1.6859,1.6853,1.6858,681500000.0
2006-08-18 08:40:00,1.6859,1.6859,1.6856,1.6859,681500000.0
2006-08-18 08:45:00,1.686,1.6862,1.6855,1.6857,681500000.0
2006-08-18 08:50:00,1.6858,1.6858,1.6851,1.6852,681500000.0
2006-08-18 08:55:00,1.6849,1.6862,1.6848,1.6862,681500000.0
2006-08-18 09:00:00,1.6865,1.687,1.6864,1.6866,681500000.0
2006-08-18 09:05:00,1.6865,1.6869,1.6864,1.6868,681500000.0
2006-08-18 09:10:00,1.6871,1.6885,1.6869,1.6881,681500000.0
2006-08-18 09:15:00,1.688,1.6882,1.6874,1.6881,681500000.0
2006-08-18 09:20:00,1.6884,1.6884,1.6874,1.6874,681500000.0
2006-08-18 09:25:00,1.6878,1.6887,1.6878,1.6881,681500000.0
2006-08-18 09:30:00,1.688,1.688,1.6871,1.6877,681500000.0
2006-08-18 09:35:00,1.6876,1.6881,1.6875,1.688,545200000.0
2006-08-18 09:40:00,1.6881,1.6881,1.687,1.6872,681500000.0
2006-08-18 09:45:00,1.6873,1.6874,1.6866,1.6874,681500000.0
2006-08-18 09:50:00,1.6877,1.6886,1.6875,1.6885,681500000.0
2006-08-18 09:55:00,1.6886,1.6886,1.6879,1.6879,681500000.0
2006-08-18 10:00:00,1.6877,1.688,1.6874,1.6875,681500000.0
2006-08-18 10:05:00,1.6876,1.6876,1.6871,1.6873,681500000.0
2006-08-18 10:10:00,1.6874,1.6874,1.687,1.6872,681500000.0
2006-08-18 10:15:00,1.6874,1.688,1.6872,1.688,681500000.0
2006-08-18 10:20:00,1.6878,1.6883,1.6876,1.6876,681500000.0
2006-08-18 10:25:00,1.6877,1.6877,1.6869,1.6869,408900000.0
2006-08-18 10:30:00,1.6868,1.6885,1.6868,1.6883,681500000.0
2006-08-18 10:35:00,1.6884,1.6884,1.6874,1.6878,681500000.0
2006-08-18 10:40:00,1.6879,1.6881,1.6874,1.6875,681500000.0
2006-08-18 10:45:00,1.6877,1.6879,1.6874,1.6874,681500000.0
2006-08-18 10:50:00,1.6873,1.6877,1.687,1.6871,545200000.0
2006-08-18 10:55:00,1.6872,1.6875,1.687,1.6873,681500000.0
2006-08-18 11:00:00,1.6878,1.6878,1.687,1.6872,681500000.0
2006-08-18 11:05:00,1.6871,1.6873,1.687,1.6873,545200000.0
2006-08-18 11:10:00,1.6872,1.6872,1.6864,1.6865,681500000.0
2006-08-18 11:15:00,1.6867,1.6872,1.6866,1.687,545200000.0
2006-08-18 11:20:00,1.6871,1.6886,1.6869,1.6871,681500000.0
2006-08-18 11:25:00,1.687,1.6872,1.6864,1.6864,681500000.0
2006-08-18 11:30:00,1.6865,1.6865,1.6853,1.6855,681500000.0
2006-08-18 11:35:00,1.6856,1.6856,1.6853,1.6855,681500000.0
2006-08-18 11:40:00,1.6854,1.6859,1.6846,1.6849,681500000.0
2006-08-18 11:45:00,1.6848,1.6851,1.6844,1.6851,681500000.0
2006-08-18 11:50:00,1.685,1.6858,1.685,1.6857,681500000.0
2006-08-18 11:55:00,1.6858,1.6864,1.6857,1.6862,681500000.0
2006-08-18 12:00:00,1.6863,1.6866,1.6862,1.6865,545200000.0
2006-08-18 12:05:00,1.6864,1.687,1.6864,1.6865,681500000.0
2006-08-18 12:10:00,1.6864,1.6869,1.6864,1.6867,681500000.0
2006-08-18 12:15:00,1.687,1.6872,1.6867,1.6871,681500000.0
2006-08-18 12:20:00,1.687,1.6871,1.6866,1.6868,681500000.0
2006-08-18 12:25:00,1.6867,1.6867,1.6863,1.6864,681500000.0
2006-08-18 12:30:00,1.6863,1.6864,1.6861,1.6863,545200000.0
2006-08-18 12:35:00,1.6866,1.6869,1.6865,1.6865,681500000.0
2006-08-18 12:40:00,1.6866,1.6867,1.6862,1.6866,545200000.0
2006-08-18 12:45:00,1.6865,1.6866,1.6861,1.6862,681500000.0
2006-08-18 12:50:00,1.686,1.6864,1.6857,1.6861,681500000.0
2006-08-18 12:55:00,1.686,1.6862,1.6858,1.6859,681500000.0
2006-08-18 13:00:00,1.6856,1.6858,1.6855,1.6856,681500000.0
2006-08-18 13:05:00,1.6857,1.6859,1.6853,1.6858,681500000.0
2006-08-18 13:10:00,1.6859,1.6862,1.6852,1.6855,681500000.0
2006-08-18 13:15:00,1.6853,1.6854,1.6847,1.6853,681500000.0
2006-08-18 13:20:00,1.6852,1.6866,1.6851,1.6862,681500000.0
2006-08-18 13:25:00,1.6865,1.6865,1.6854,1.6856,681500000.0
2006-08-18 13:30:00,1.6857,1.6863,1.6851,1.6859,681500000.0
2006-08-18 13:35:00,1.686,1.6864,1.686,1.6862,681500000.0
2006-08-18 13:40:00,1.6861,1.6863,1.6856,1.6858,681500000.0
2006-08-18 13:45:00,1.686,1.6861,1.6852,1.6852,681500000.0
2006-08-18 13:50:00,1.6854,1.6856,1.6846,1.6855,681500000.0
2006-08-18 13:55:00,1.6854,1.6855,1.6851,1.6853,681500000.0
2006-08-18 14:00:00,1.6852,1.6856,1.6852,1.6855,681500000.0
2006-08-18 14:05:00,1.6854,1.687,1.6853,1.687,681500000.0
2006-08-18 14:10:00,1.6874,1.6882,1.6866,1.6866,681500000.0
2006-08-18 14:15:00,1.6864,1.6874,1.6863,1.6869,681500000.0
2006-08-18 14:20:00,1.687,1.6883,1.6869,1.6883,681500000.0
2006-08-18 14:25:00,1.6882,1.6884,1.688,1.6882,681500000.0
2006-08-18 14:30:00,1.6881,1.6897,1.6881,1.6893,681500000.0
2006-08-18 14:35:00,1.6894,1.6897,1.6883,1.6883,545200000.0
2006-08-18 14:40:00,1.6882,1.6887,1.6882,1.6884,681500000.0
2006-08-18 14:45:00,1.6888,1.6892,1.6885,1.6888,681500000.0
2006-08-18 14:50:00,1.6887,1.6904,1.6886,1.6904,681500000.0
2006-08-18 14:55:00,1.6903,1.6909,1.6902,1.6903,681500000.0
2006-08-18 15:00:00,1.6905,1.6907,1.6902,1.6904,681500000.0
2006-08-18 15:05:00,1.6902,1.6906,1.69,1.6901,681500000.0
2006-08-18 15:10:00,1.69,1.6902,1.6894,1.6894,681500000.0
2006-08-18 15:15:00,1.6898,1.6898,1.689,1.6892,681500000.0
2006-08-18 15:20:00,1.6894,1.6903,1.6894,1.6898,545200000.0
2006-08-18 15:25:00,1.6899,1.6903,1.6897,1.6903,545200000.0
2006-08-18 15:30:00,1.6907,1.6911,1.6905,1.6906,681500000.0
2006-08-18 15:35:00,1.6904,1.6904,1.689,1.6892,681500000.0
2006-08-18 15:40:00,1.6891,1.69,1.6885,1.6898,681500000.0
2006-08-18 15:45:00,1.69,1.6903,1.6895,1.6896,681500000.0
2006-08-18 15:50:00,1.6897,1.6907,1.6897,1.6905,681500000.0
2006-08-18 15:55:00,1.6906,1.6917,1.6902,1.6916,545200000.0
2006-08-18 16:00:00,1.6915,1.6916,1.6897,1.6902,681500000.0
2006-08-18 16:05:00,1.6903,1.6903,1.6898,1.6901,681500000.0
2006-08-18 16:10:00,1.6899,1.691,1.6898,1.6902,681500000.0
2006-08-18 16:15:00,1.6905,1.6905,1.6893,1.6902,681500000.0
2006-08-18 16:20:00,1.6901,1.6903,1.689,1.689,681500000.0
2006-08-18 16:25:00,1.6891,1.6894,1.6887,1.689,681500000.0
2006-08-18 16:30:00,1.6887,1.6895,1.6886,1.6895,681500000.0
2006-08-18 16:35:00,1.6894,1.6895,1.6885,1.6885,681500000.0
2006-08-18 16:40:00,1.6886,1.6889,1.6882,1.6885,681500000.0
2006-08-18 16:45:00,1.6884,1.6894,1.6884,1.6894,681500000.0
2006-08-18 16:50:00,1.6897,1.6904,1.6894,1.6904,681500000.0
2006-08-18 16:55:00,1.6903,1.6904,1.6898,1.6901,681500000.0
2006-08-18 17:00:00,1.6902,1.6902,1.6888,1.6888,681500000.0
2006-08-18 17:05:00,1.6889,1.6893,1.6887,1.6887,681500000.0
2006-08-18 17:10:00,1.6889,1.6894,1.6887,1.6894,681500000.0
2006-08-18 17:15:00,1.6895,1.6896,1.689,1.6892,681500000.0
2006-08-18 17:20:00,1.6891,1.6894,1.6889,1.6889,681500000.0
2006-08-18 17:25:00,1.6891,1.6893,1.6889,1.689,545200000.0
2006-08-18 17:30:00,1.6887,1.6896,1.6882,1.6895,681500000.0
2006-08-18 17:35:00,1.6894,1.6902,1.6894,1.6898,681500000.0
2006-08-18 17:40:00,1.6899,1.6899,1.6894,1.6897,545200000.0
2006-08-18 17:45:00,1.6898,1.6898,1.6889,1.6893,681500000.0
2006-08-18 17:50:00,1.6896,1.6898,1.6893,1.6898,681500000.0
2006-08-18 17:55:00,1.69,1.6902,1.6897,1.6897,681500000.0
2006-08-18 18:00:00,1.6896,1.6896,1.689,1.689,681500000.0
2006-08-18 18:05:00,1.6891,1.6895,1.689,1.6895,681500000.0
2006-08-18 18:10:00,1.6894,1.6896,1.6893,1.6895,681500000.0
2006-08-18 18:15:00,1.6894,1.6895,1.6889,1.689,681500000.0
2006-08-18 18:20:00,1.6889,1.6892,1.6889,1.6892,681500000.0
2006-08-18 18:25:00,1.6891,1.6891,1.6881,1.6882,681500000.0
2006-08-18 18:30:00,1.6884,1.689,1.6883,1.6886,681500000.0
2006-08-18 18:35:00,1.6887,1.6889,1.6882,1.6887,681500000.0
2006-08-18 18:40:00,1.6886,1.6889,1.6883,1.6886,681500000.0
2006-08-18 18:45:00,1.689,1.6895,1.689,1.6892,545200000.0
2006-08-18 18:50:00,1.6886,1.6894,1.6884,1.6892,545200000.0
2006-08-18 18:55:00,1.6891,1.6891,1.6884,1.6884,681500000.0
2006-08-18 19:00:00,1.6883,1.6886,1.688,1.6883,681500000.0
2006-08-18 19:05:00,1.6884,1.6884,1.6879,1.6881,681500000.0
2006-08-18 19:10:00,1.6882,1.6882,1.6879,1.6882,681500000.0
2006-08-18 19:15:00,1.6883,1.6888,1.6883,1.6887,681500000.0
2006-08-18 19:20:00,1.6888,1.6893,1.6887,1.6893,681500000.0
2006-08-18 19:25:00,1.6892,1.6893,1.6887,1.6888,681500000.0
2006-08-18 19:30:00,1.689,1.689,1.6884,1.6886,681500000.0
2006-08-18 19:35:00,1.6884,1.6887,1.6881,1.6885,681500000.0
2006-08-18 19:40:00,1.6886,1.6886,1.6883,1.6883,681500000.0
2006-08-18 19:45:00,1.6881,1.6886,1.6881,1.6886,545200000.0
2006-08-18 19:50:00,1.6885,1.6886,1.6883,1.6886,681500000.0
2006-08-18 19:55:00,1.6885,1.6888,1.6883,1.6887,681500000.0
2006-08-18 20:00:00,1.6888,1.6897,1.6888,1.6894,681500000.0
2006-08-18 20:05:00,1.6893,1.69,1.6893,1.6894,681500000.0
2006-08-18 20:10:00,1.6893,1.6896,1.6893,1.6896,545200000.0
2006-08-18 20:15:00,1.6893,1.6899,1.6892,1.6897,681500000.0
2006-08-18 20:20:00,1.6896,1.6897,1.6895,1.6895,681500000.0
2006-08-18 20:25:00,1.6894,1.6898,1.6893,1.6896,681500000.0
2006-08-18 20:30:00,1.6894,1.6896,1.6888,1.6888,681500000.0
2006-08-18 20:35:00,1.689,1.6896,1.689,1.6891,681500000.0
2006-08-18 20:40:00,1.6892,1.6902,1.6891,1.6902,681500000.0
2006-08-18 20:45:00,1.6901,1.6904,1.69,1.6901,681500000.0
2006-08-18 20:50:00,1.6899,1.6902,1.6895,1.6901,681500000.0
2006-08-18 20:55:00,1.6902,1.6913,1.6902,1.6912,681500000.0
2006-08-18 21:00:00,1.6911,1.6912,1.6905,1.6905,681500000.0
2006-08-18 21:05:00,1.6906,1.6909,1.6906,1.6906,681500000.0
2006-08-18 21:10:00,1.6909,1.6909,1.6901,1.6901,681500000.0
2006-08-18 21:15:00,1.6902,1.6904,1.6898,1.6904,681500000.0
2006-08-18 21:20:00,1.6902,1.6903,1.69,1.6901,545200000.0
2006-08-18 21:25:00,1.69,1.6902,1.69,1.6902,681500000.0
2006-08-18 21:30:00,1.6903,1.6907,1.6902,1.6905,545200000.0
2006-08-18 21:35:00,1.6906,1.6906,1.6901,1.6901,545200000.0
2006-08-18 21:40:00,1.69,1.6903,1.6897,1.69,681500000.0
2006-08-18 21:45:00,1.6899,1.6904,1.6895,1.6904,681500000.0
2006-08-18 21:50:00,1.6903,1.6903,1.6899,1.6901,681500000.0
2006-08-18 21:55:00,1.6903,1.6904,1.69,1.69,681500000.0
2006-08-18 22:00:00,1.6899,1.6902,1.6897,1.6898,681500000.0
2006-08-18 22:05:00,1.69,1.6903,1.69,1.6903,545200000.0
2006-08-18 22:10:00,1.6902,1.6905,1.6902,1.6903,681500000.0
2006-08-18 22:15:00,1.6902,1.6905,1.69,1.6901,681500000.0
2006-08-18 22:20:00,1.69,1.6901,1.6898,1.6899,545200000.0
2006-08-18 22:25:00,1.6901,1.6901,1.6899,1.6899,272600000.0
2006-08-18 22:30:00,1.6902,1.6902,1.6898,1.6899,681500000.0
2006-08-18 22:35:00,1.69,1.6902,1.6897,1.6899,681500000.0
2006-08-18 22:40:00,1.6898,1.6901,1.6897,1.6898,681500000.0
2006-08-18 22:45:00,1.6897,1.6898,1.6895,1.6896,545200000.0
2006-08-18 22:50:00,1.6898,1.6901,1.6895,1.6899,681500000.0
2006-08-18 22:55:00,1.6898,1.69,1.6883,1.6883,681500000.0
2006-08-21 00:00:00,1.6888,1.689,1.6885,1.6888,681500000.0
2006-08-21 00:05:00,1.6889,1.6892,1.6888,1.689,545200000.0
2006-08-21 00:10:00,1.6891,1.6895,1.6891,1.6894,681500000.0
2006-08-21 00:15:00,1.6893,1.6895,1.6893,1.6894,272600000.0
2006-08-21 00:20:00,1.6893,1.6894,1.689,1.6893,408900000.0
2006-08-21 00:25:00,1.6892,1.6899,1.6892,1.6898,681500000.0
2006-08-21 00:30:00,1.6897,1.6902,1.6897,1.6902,681500000.0
2006-08-21 00:35:00,1.6905,1.6905,1.6899,1.6901,681500000.0
2006-08-21 00:40:00,1.6902,1.691,1.6902,1.6909,681500000.0
2006-08-21 00:45:00,1.6908,1.6911,1.6905,1.6907,408900000.0
2006-08-21 00:50:00,1.6906,1.6909,1.6906,1.6908,681500000.0
2006-08-21 00:55:00,1.6907,1.6913,1.6907,1.6912,681500000.0
2006-08-21 01:00:00,1.6916,1.6916,1.6906,1.6906,681500000.0
2006-08-21 01:05:00,1.6907,1.6909,1.6899,1.69,681500000.0
2006-08-21 01:10:00,1.6901,1.6903,1.6901,1.6901,681500000.0
2006-08-21 01:15:00,1.6903,1.6904,1.6901,1.6903,681500000.0
2006-08-21 01:20:00,1.6902,1.6903,1.69,1.6903,545200000.0
2006-08-21 01:25:00,1.6902,1.6903,1.69,1.6902,681500000.0
2006-08-21 01:30:00,1.6903,1.6903,1.6899,1.69,681500000.0
2006-08-21 01:35:00,1.6901,1.6902,1.6899,1.6902,681500000.0
2006-08-21 01:40:00,1.6901,1.6903,1.6899,1.6901,681500000.0
2006-08-21 01:45:00,1.6899,1.6904,1.6898,1.6903,545200000.0
2006-08-21 01:50:00,1.6902,1.6903,1.6902,1.6903,408900000.0
2006-08-21 01:55:00,1.6902,1.6905,1.6901,1.6903,681500000.0
2006-08-21 02:00:00,1.6904,1.6905,1.6902,1.6905,681500000.0
2006-08-21 02:05:00,1.6904,1.6907,1.6903,1.6905,681500000.0
2006-08-21 02:10:00,1.6906,1.6906,1.6903,1.6905,545200000.0
2006-08-21 02:15:00,1.6906,1.6913,1.6906,1.6912,681500000.0
2006-08-21 02:20:00,1.6913,1.6913,1.6909,1.6911,681500000.0
2006-08-21 02:25:00,1.6912,1.6918,1.6909,1.6915,681500000.0
2006-08-21 02:30:00,1.6916,1.6919,1.6911,1.6918,545200000.0
2006-08-21 02:35:00,1.692,1.6923,1.692,1.6922,545200000.0
2006-08-21 02:40:00,1.6921,1.6925,1.6919,1.6922,681500000.0
2006-08-21 02:45:00,1.692,1.6924,1.692,1.6924,681500000.0
2006-08-21 02:50:00,1.6927,1.693,1.6924,1.6929,681500000.0
2006-08-21 02:55:00,1.6935,1.6938,1.6927,1.6934,681500000.0
2006-08-21 03:00:00,1.6933,1.694,1.6933,1.6934,681500000.0
2006-08-21 03:05:00,1.6933,1.6945,1.6933,1.6944,681500000.0
2006-08-21 03:10:00,1.6943,1.6944,1.6941,1.6943,681500000.0
2006-08-21 03:15:00,1.6944,1.6952,1.6943,1.6944,681500000.0
2006-08-21 03:20:00,1.6946,1.695,1.6944,1.695,681500000.0
2006-08-21 03:25:00,1.6951,1.6951,1.6943,1.6943,681500000.0
2006-08-21 03:30:00,1.6944,1.6945,1.6939,1.6939,681500000.0
2006-08-21 03:35:00,1.694,1.6943,1.6936,1.6938,681500000.0
2006-08-21 03:40:00,1.6937,1.6942,1.6936,1.6941,545200000.0
2006-08-21 03:45:00,1.694,1.6944,1.6939,1.6944,681500000.0
2006-08-21 03:50:00,1.6943,1.6945,1.6939,1.6939,681500000.0
2006-08-21 03:55:00,1.694,1.6941,1.6936,1.6937,545200000.0
2006-08-21 04:00:00,1.6936,1.6937,1.6924,1.6929,681500000.0
2006-08-21 04:05:00,1.6927,1.693,1.6924,1.6926,681500000.0
2006-08-21 04:10:00,1.6928,1.6933,1.6925,1.6932,681500000.0
2006-08-21 04:15:00,1.6931,1.6933,1.6924,1.6925,681500000.0
2006-08-21 04:20:00,1.6926,1.6926,1.6921,1.6921,681500000.0
2006-08-21 04:25:00,1.6922,1.6923,1.692,1.6922,545200000.0
2006-08-21 04:30:00,1.6921,1.6929,1.6921,1.6925,681500000.0
2006-08-21 04:35:00,1.6924,1.6927,1.6921,1.6925,681500000.0
2006-08-21 04:40:00,1.6927,1.6937,1.6927,1.6937,681500000.0
2006-08-21 04:45:00,1.694,1.6941,1.6935,1.6939,681500000.0
2006-08-21 04:50:00,1.6941,1.6945,1.6938,1.6938,545200000.0
2006-08-21 04:55:00,1.6937,1.6937,1.6935,1.6935,545200000.0
2006-08-21 05:00:00,1.6934,1.694,1.6932,1.6934,681500000.0
2006-08-21 05:05:00,1.6933,1.6938,1.6933,1.6938,681500000.0
2006-08-21 05:10:00,1.6939,1.694,1.6937,1.6939,681500000.0
2006-08-21 05:15:00,1.6938,1.6941,1.6936,1.6939,545200000.0
2006-08-21 05:20:00,1.694,1.6942,1.6938,1.6938,681500000.0
2006-08-21 05:25:00,1.6939,1.6941,1.6938,1.6941,545200000.0
2006-08-21 05:30:00,1.694,1.6942,1.6939,1.694,408900000.0
2006-08-21 05:35:00,1.6941,1.6941,1.6935,1.6938,545200000.0
2006-08-21 05:40:00,1.6936,1.6943,1.6936,1.6943,681500000.0
2006-08-21 05:45:00,1.6942,1.6944,1.6938,1.6939,681500000.0
2006-08-21 05:50:00,1.694,1.6942,1.6939,1.6939,545200000.0
2006-08-21 05:55:00,1.6937,1.6939,1.6936,1.6938,681500000.0
2006-08-21 06:00:00,1.6939,1.6939,1.6927,1.6931,681500000.0
2006-08-21 06:05:00,1.693,1.6934,1.693,1.6931,545200000.0
2006-08-21 06:10:00,1.6932,1.6935,1.693,1.6935,681500000.0
2006-08-21 06:15:00,1.6934,1.6937,1.6933,1.6936,681500000.0
2006-08-21 06:20:00,1.6937,1.694,1.6936,1.6938,545200000.0
2006-08-21 06:25:00,1.6942,1.6942,1.6936,1.694,681500000.0
2006-08-21 06:30:00,1.6939,1.6943,1.6932,1.6936,681500000.0
2006-08-21 06:35:00,1.6938,1.694,1.6929,1.6932,681500000.0
2006-08-21 06:40:00,1.6931,1.6935,1.6931,1.6933,545200000.0
2006-08-21 06:45:00,1.6934,1.6936,1.6929,1.6931,681500000.0
2006-08-21 06:50:00,1.693,1.6931,1.6925,1.6926,681500000.0
2006-08-21 06:55:00,1.6927,1.693,1.6924,1.6928,681500000.0
2006-08-21 07:00:00,1.6927,1.6931,1.6927,1.6928,681500000.0
2006-08-21 07:05:00,1.693,1.6933,1.6929,1.693,681500000.0
2006-08-21 07:10:00,1.6929,1.693,1.6926,1.6929,681500000.0
2006-08-21 07:15:00,1.693,1.693,1.6928,1.693,545200000.0
2006-08-21 07:20:00,1.6929,1.6932,1.6927,1.6927,681500000.0
2006-08-21 07:25:00,1.6928,1.6931,1.6924,1.6929,681500000.0
2006-08-21 07:30:00,1.6928,1.6928,1.6923,1.6924,681500000.0
2006-08-21 07:35:00,1.6926,1.6928,1.6922,1.6926,681500000.0
2006-08-21 07:40:00,1.6927,1.6935,1.6925,1.6935,681500000.0
2006-08-21 07:45:00,1.6934,1.6937,1.6933,1.6936,681500000.0
2006-08-21 07:50:00,1.6938,1.694,1.6937,1.6937,545200000.0
2006-08-21 07:55:00,1.6938,1.6942,1.6937,1.6937,681500000.0
2006-08-21 08:00:00,1.6938,1.6945,1.6935,1.6941,681500000.0
2006-08-21 08:05:00,1.6944,1.6946,1.6937,1.6937,681500000.0
2006-08-21 08:10:00,1.6936,1.694,1.6935,1.6938,681500000.0
2006-08-21 08:15:00,1.6939,1.6943,1.6939,1.694,681500000.0
2006-08-21 08:20:00,1.6939,1.6942,1.6937,1.6942,545200000.0
2006-08-21 08:25:00,1.6944,1.6944,1.6938,1.6939,681500000.0
2006-08-21 08:30:00,1.694,1.6941,1.6938,1.6938,681500000.0
2006-08-21 08:35:00,1.6937,1.6943,1.6936,1.6942,681500000.0
2006-08-21 08:40:00,1.6941,1.6943,1.6939,1.6941,681500000.0
2006-08-21 08:45:00,1.694,1.6944,1.6939,1.6942,545200000.0
2006-08-21 08:50:00,1.694,1.6943,1.6934,1.6934,545200000.0
2006-08-21 08:55:00,1.6936,1.6946,1.6936,1.6941,681500000.0
2006-08-21 09:00:00,1.694,1.6946,1.694,1.6944,681500000.0
2006-08-21 09:05:00,1.6943,1.6944,1.694,1.6941,681500000.0
2006-08-21 09:10:00,1.6939,1.6942,1.6938,1.694,681500000.0
2006-08-21 09:15:00,1.6941,1.6942,1.6937,1.6938,681500000.0
2006-08-21 09:20:00,1.694,1.6946,1.6939,1.6945,681500000.0
2006-08-21 09:25:00,1.6944,1.6944,1.6938,1.6939,681500000.0
2006-08-21 09:30:00,1.694,1.694,1.6927,1.6928,681500000.0
2006-08-21 09:35:00,1.6929,1.6931,1.6923,1.6923,681500000.0
2006-08-21 09:40:00,1.6926,1.6933,1.6926,1.6932,681500000.0
2006-08-21 09:45:00,1.6933,1.6937,1.6932,1.6935,681500000.0
2006-08-21 09:50:00,1.6934,1.6935,1.693,1.693,681500000.0
2006-08-21 09:55:00,1.6929,1.6932,1.6925,1.6925,681500000.0
2006-08-21 10:00:00,1.6927,1.6938,1.6925,1.6938,681500000.0
2006-08-21 10:05:00,1.6937,1.6943,1.6936,1.6943,681500000.0
2006-08-21 10:10:00,1.6945,1.6945,1.6936,1.694,681500000.0
2006-08-21 10:15:00,1.6939,1.6939,1.6923,1.693,681500000.0
2006-08-21 10:20:00,1.6929,1.6929,1.6919,1.6919,681500000.0
2006-08-21 10:25:00,1.6918,1.6923,1.6909,1.692,681500000.0
2006-08-21 10:30:00,1.6923,1.6928,1.692,1.6924,681500000.0
2006-08-21 10:35:00,1.6926,1.6928,1.6923,1.6927,681500000.0
2006-08-21 10:40:00,1.6926,1.6926,1.6923,1.6924,681500000.0
2006-08-21 10:45:00,1.6925,1.6925,1.6921,1.6922,681500000.0
2006-08-21 10:50:00,1.6923,1.6926,1.6922,1.6922,681500000.0
2006-08-21 10:55:00,1.6921,1.6923,1.6916,1.6916,681500000.0
2006-08-21 11:00:00,1.6918,1.6918,1.6913,1.6914,681500000.0
2006-08-21 11:05:00,1.6915,1.6917,1.6911,1.6912,681500000.0
2006-08-21 11:10:00,1.6911,1.6911,1.6887,1.6895,681500000.0
2006-08-21 11:15:00,1.6894,1.69,1.6893,1.6899,681500000.0
2006-08-21 11:20:00,1.6901,1.6903,1.6899,1.6903,545200000.0
2006-08-21 11:25:00,1.6904,1.6904,1.6898,1.6901,681500000.0
2006-08-21 11:30:00,1.69,1.6911,1.6899,1.6908,681500000.0
2006-08-21 11:35:00,1.6909,1.691,1.6901,1.6902,681500000.0
2006-08-21 11:40:00,1.6901,1.6902,1.6899,1.69,681500000.0
2006-08-21 11:45:00,1.6899,1.69,1.6897,1.6897,681500000.0
2006-08-21 11:50:00,1.6898,1.6898,1.6892,1.6896,681500000.0
2006-08-21 11:55:00,1.6895,1.6903,1.6895,1.6902,681500000.0
2006-08-21 12:00:00,1.6901,1.6903,1.6899,1.6902,681500000.0
2006-08-21 12:05:00,1.6903,1.6903,1.6898,1.6898,681500000.0
2006-08-21 12:10:00,1.6897,1.6897,1.6891,1.6891,681500000.0
2006-08-21 12:15:00,1.689,1.6895,1.6889,1.6889,681500000.0
2006-08-21 12:20:00,1.689,1.6893,1.6886,1.6888,681500000.0
2006-08-21 12:25:00,1.6891,1.6893,1.6889,1.689,681500000.0
2006-08-21 12:30:00,1.6891,1.6891,1.6881,1.6884,681500000.0
2006-08-21 12:35:00,1.6886,1.6887,1.688,1.688,681500000.0
2006-08-21 12:40:00,1.6881,1.6884,1.6881,1.6883,681500000.0
2006-08-21 12:45:00,1.6884,1.6886,1.6875,1.6875,681500000.0
2006-08-21 12:50:00,1.6874,1.6878,1.6873,1.6876,545200000.0
2006-08-21 12:55:00,1.6877,1.6878,1.6873,1.6876,681500000.0
2006-08-21 13:00:00,1.6878,1.6883,1.6876,1.6881,681500000.0
2006-08-21 13:05:00,1.688,1.6883,1.6877,1.6878,681500000.0
2006-08-21 13:10:00,1.6877,1.6881,1.6876,1.688,681500000.0
2006-08-21 13:15:00,1.6881,1.6884,1.688,1.6883,681500000.0
2006-08-21 13:20:00,1.6884,1.6884,1.6876,1.6877,681500000.0
2006-08-21 13:25:00,1.6876,1.6886,1.6876,1.6886,681500000.0
2006-08-21 13:30:00,1.6885,1.6893,1.6884,1.6893,681500000.0
2006-08-21 13:35:00,1.6892,1.6894,1.6888,1.6888,681500000.0
2006-08-21 13:40:00,1.6886,1.6886,1.688,1.6884,681500000.0
2006-08-21 13:45:00,1.6885,1.6885,1.6878,1.6878,681500000.0
2006-08-21 13:50:00,1.6881,1.6885,1.688,1.6885,681500000.0
2006-08-21 13:55:00,1.6886,1.6889,1.6884,1.6887,681500000.0
2006-08-21 14:00:00,1.6889,1.6902,1.6889,1.6902,681500000.0
2006-08-21 14:05:00,1.6904,1.6924,1.6904,1.6917,681500000.0
2006-08-21 14:10:00,1.6916,1.6919,1.6911,1.6913,681500000.0
2006-08-21 14:15:00,1.6909,1.6926,1.69,1.69,681500000.0
2006-08-21 14:20:00,1.6899,1.6904,1.6899,1.6899,681500000.0
2006-08-21 14:25:00,1.6901,1.6902,1.6896,1.6896,681500000.0
2006-08-21 14:30:00,1.6895,1.69,1.6889,1.6897,681500000.0
2006-08-21 14:35:00,1.6898,1.6903,1.6892,1.6899,681500000.0
2006-08-21 14:40:00,1.69,1.6901,1.6891,1.6891,681500000.0
2006-08-21 14:45:00,1.6892,1.6897,1.689,1.6897,681500000.0
2006-08-21 14:50:00,1.6896,1.6898,1.689,1.6892,681500000.0
2006-08-21 14:55:00,1.6889,1.6893,1.6885,1.6888,681500000.0
2006-08-21 15:00:00,1.6887,1.6896,1.6887,1.6893,681500000.0
2006-08-21 15:05:00,1.6892,1.6896,1.6892,1.6895,681500000.0
2006-08-21 15:10:00,1.6896,1.6897,1.6889,1.689,681500000.0
2006-08-21 15:15:00,1.6889,1.689,1.6884,1.6887,681500000.0
2006-08-21 15:20:00,1.6891,1.6891,1.6884,1.6889,681500000.0
2006-08-21 15:25:00,1.6888,1.689,1.6883,1.6887,681500000.0
2006-08-21 15:30:00,1.6888,1.6895,1.6887,1.689,681500000.0
2006-08-21 15:35:00,1.6889,1.6894,1.6887,1.6894,681500000.0
2006-08-21 15:40:00,1.6895,1.6895,1.6887,1.6889,681500000.0
2006-08-21 15:45:00,1.689,1.6895,1.689,1.689,681500000.0
2006-08-21 15:50:00,1.6891,1.6895,1.689,1.6892,681500000.0
2006-08-21 15:55:00,1.6893,1.6904,1.6888,1.6904,681500000.0
2006-08-21 16:00:00,1.6906,1.6917,1.6906,1.6912,681500000.0
2006-08-21 16:05:00,1.6911,1.6924,1.6911,1.6924,681500000.0
2006-08-21 16:10:00,1.6923,1.6925,1.6917,1.6917,681500000.0
2006-08-21 16:15:00,1.6916,1.6917,1.6905,1.6911,681500000.0
2006-08-21 16:20:00,1.6913,1.6915,1.6905,1.6907,681500000.0
2006-08-21 16:25:00,1.6906,1.6913,1.6906,1.6913,681500000.0
2006-08-21 16:30:00,1.6914,1.6915,1.6911,1.6913,681500000.0
2006-08-21 16:35:00,1.6912,1.6912,1.6904,1.6909,681500000.0
2006-08-21 16:40:00,1.6908,1.6913,1.6908,1.6912,681500000.0
2006-08-21 16:45:00,1.6911,1.6918,1.6911,1.6916,681500000.0
2006-08-21 16:50:00,1.6915,1.6915,1.6907,1.6909,681500000.0
2006-08-21 16:55:00,1.691,1.6915,1.6904,1.6913,681500000.0
2006-08-21 17:00:00,1.6912,1.6914,1.6906,1.6907,681500000.0
2006-08-21 17:05:00,1.6908,1.6909,1.6899,1.6903,681500000.0
2006-08-21 17:10:00,1.6904,1.6905,1.6898,1.69,545200000.0
2006-08-21 17:15:00,1.6899,1.6903,1.6897,1.6902,681500000.0
2006-08-21 17:20:00,1.6901,1.6904,1.6898,1.6903,545200000.0
2006-08-21 17:25:00,1.6902,1.6906,1.69,1.6901,681500000.0
2006-08-21 17:30:00,1.6903,1.6904,1.6894,1.6894,681500000.0
2006-08-21 17:35:00,1.6895,1.69,1.6893,1.6899,681500000.0
2006-08-21 17:40:00,1.6898,1.6903,1.6897,1.6901,681500000.0
2006-08-21 17:45:00,1.6902,1.6907,1.6897,1.69,681500000.0
2006-08-21 17:50:00,1.6899,1.6901,1.6897,1.6899,681500000.0
2006-08-21 17:55:00,1.6901,1.6903,1.6897,1.69,681500000.0
2006-08-21 18:00:00,1.6901,1.6901,1.6893,1.6895,681500000.0
2006-08-21 18:05:00,1.6896,1.6899,1.6895,1.6896,681500000.0
2006-08-21 18:10:00,1.6895,1.69,1.6892,1.6898,681500000.0
2006-08-21 18:15:00,1.6899,1.69,1.6896,1.6898,681500000.0
2006-08-21 18:20:00,1.6899,1.6902,1.6897,1.6898,545200000.0
2006-08-21 18:25:00,1.6897,1.6898,1.6892,1.6895,681500000.0
2006-08-21 18:30:00,1.6896,1.69,1.6895,1.69,681500000.0
2006-08-21 18:35:00,1.6901,1.6904,1.6895,1.6899,681500000.0
2006-08-21 18:40:00,1.69,1.6901,1.6896,1.6896,545200000.0
2006-08-21 18:45:00,1.6897,1.6897,1.6894,1.6894,408900000.0
2006-08-21 18:50:00,1.6895,1.6897,1.6893,1.6895,681500000.0
2006-08-21 18:55:00,1.6896,1.6904,1.6895,1.6903,681500000.0
2006-08-21 19:00:00,1.6905,1.6905,1.6899,1.6899,545200000.0
2006-08-21 19:05:00,1.69,1.69,1.6893,1.6895,681500000.0
2006-08-21 19:10:00,1.6894,1.6896,1.6892,1.6892,681500000.0
2006-08-21 19:15:00,1.6894,1.6895,1.6891,1.6891,545200000.0
2006-08-21 19:20:00,1.6893,1.6896,1.6891,1.6896,545200000.0
2006-08-21 19:25:00,1.6895,1.6901,1.6895,1.6899,545200000.0
2006-08-21 19:30:00,1.6898,1.6898,1.6894,1.6895,681500000.0
2006-08-21 19:35:00,1.6894,1.6896,1.6893,1.6894,545200000.0
2006-08-21 19:40:00,1.6895,1.69,1.6894,1.6899,681500000.0
2006-08-21 19:45:00,1.69,1.6903,1.6899,1.69,681500000.0
2006-08-21 19:50:00,1.6901,1.6901,1.6897,1.69,681500000.0
2006-08-21 19:55:00,1.6903,1.6905,1.6901,1.6901,681500000.0
2006-08-21 20:00:00,1.69,1.69,1.6893,1.6896,681500000.0
2006-08-21 20:05:00,1.6897,1.69,1.6888,1.6888,681500000.0
2006-08-21 20:10:00,1.6889,1.689,1.6884,1.6886,681500000.0
2006-08-21 20:15:00,1.6889,1.689,1.6883,1.6883,681500000.0
2006-08-21 20:20:00,1.6882,1.6883,1.688,1.688,681500000.0
2006-08-21 20:25:00,1.6881,1.6883,1.688,1.6881,681500000.0
2006-08-21 20:30:00,1.6882,1.6888,1.6882,1.6887,681500000.0
2006-08-21 20:35:00,1.6888,1.6889,1.6885,1.6889,681500000.0
2006-08-21 20:40:00,1.6888,1.689,1.6884,1.6886,681500000.0
2006-08-21 20:45:00,1.6887,1.6889,1.6886,1.6887,681500000.0
2006-08-21 20:50:00,1.6886,1.6888,1.6884,1.6887,681500000.0
2006-08-21 20:55:00,1.6886,1.6896,1.6885,1.6893,681500000.0
2006-08-21 21:00:00,1.6894,1.6894,1.6886,1.6887,681500000.0
2006-08-21 21:05:00,1.6886,1.6889,1.6886,1.6887,681500000.0
2006-08-21 21:10:00,1.6886,1.6887,1.6881,1.6883,681500000.0
2006-08-21 21:15:00,1.6882,1.6887,1.6882,1.6887,545200000.0
2006-08-21 21:20:00,1.6886,1.6888,1.6885,1.6888,681500000.0
2006-08-21 21:25:00,1.6887,1.6888,1.6883,1.6883,681500000.0
2006-08-21 21:30:00,1.6884,1.6886,1.6884,1.6885,681500000.0
2006-08-21 21:35:00,1.6886,1.6887,1.6885,1.6886,545200000.0
2006-08-21 21:40:00,1.6884,1.6887,1.6884,1.6887,545200000.0
2006-08-21 21:45:00,1.6886,1.6887,1.6883,1.6885,681500000.0
2006-08-21 21:50:00,1.6886,1.6888,1.6884,1.6887,681500000.0
2006-08-21 21:55:00,1.6885,1.6885,1.6881,1.6881,545200000.0
2006-08-21 22:00:00,1.688,1.6886,1.688,1.6881,681500000.0
2006-08-21 22:05:00,1.6879,1.6882,1.6878,1.688,681500000.0
2006-08-21 22:10:00,1.6881,1.6882,1.6877,1.6877,681500000.0
2006-08-21 22:15:00,1.6876,1.6885,1.6876,1.6882,681500000.0
2006-08-21 22:20:00,1.6881,1.6882,1.6878,1.688,681500000.0
2006-08-21 22:25:00,1.6879,1.6882,1.6878,1.6881,681500000.0
2006-08-21 22:30:00,1.688,1.6884,1.688,1.6883,681500000.0
2006-08-21 22:35:00,1.6884,1.6885,1.6882,1.6883,681500000.0
2006-08-21 22:40:00,1.6884,1.6885,1.6883,1.6883,681500000.0
2006-08-21 22:45:00,1.6884,1.6886,1.6883,1.6883,545200000.0
2006-08-21 22:50:00,1.6885,1.6887,1.6883,1.6886,545200000.0
2006-08-21 22:55:00,1.6887,1.6887,1.6883,1.6883,681500000.0
2006-08-21 23:00:00,1.6884,1.6886,1.6882,1.6883,681500000.0
2006-08-21 23:05:00,1.6886,1.689,1.6886,1.6888,681500000.0
2006-08-21 23:10:00,1.6889,1.6889,1.6886,1.6887,681500000.0
2006-08-21 23:15:00,1.6886,1.6892,1.6886,1.6891,681500000.0
2006-08-21 23:20:00,1.6893,1.6895,1.6893,1.6894,545200000.0
2006-08-21 23:25:00,1.6893,1.6896,1.6892,1.6895,408900000.0
2006-08-21 23:30:00,1.6893,1.6896,1.6891,1.6892,681500000.0
2006-08-21 23:35:00,1.6891,1.6895,1.6891,1.6894,681500000.0
2006-08-21 23:40:00,1.6893,1.6896,1.6891,1.6892,545200000.0
2006-08-21 23:45:00,1.6893,1.6895,1.6888,1.6895,681500000.0
2006-08-21 23:50:00,1.6893,1.6901,1.689,1.6892,681500000.0
2006-08-21 23:55:00,1.6894,1.6906,1.6894,1.6906,681500000.0
2006-08-22 00:00:00,1.6909,1.6909,1.6901,1.6903,681500000.0
2006-08-22 00:05:00,1.6905,1.6905,1.6894,1.6894,545200000.0
2006-08-22 00:10:00,1.6893,1.6896,1.6888,1.6896,545200000.0
2006-08-22 00:15:00,1.6897,1.69,1.6894,1.6897,681500000.0
2006-08-22 00:20:00,1.6895,1.6897,1.6884,1.6886,681500000.0
2006-08-22 00:25:00,1.6885,1.6892,1.6884,1.6886,681500000.0
2006-08-22 00:30:00,1.6885,1.6888,1.6883,1.6883,681500000.0
2006-08-22 00:35:00,1.6882,1.6882,1.6875,1.6877,681500000.0
2006-08-22 00:40:00,1.6879,1.6886,1.6876,1.6885,681500000.0
2006-08-22 00:45:00,1.6884,1.6885,1.688,1.6884,681500000.0
2006-08-22 00:50:00,1.6883,1.6888,1.6883,1.6885,681500000.0
2006-08-22 00:55:00,1.6886,1.6889,1.6881,1.6882,545200000.0
2006-08-22 01:00:00,1.6881,1.6886,1.6881,1.6885,681500000.0
2006-08-22 01:05:00,1.6886,1.689,1.6884,1.6889,545200000.0
2006-08-22 01:10:00,1.689,1.689,1.6885,1.6889,681500000.0
2006-08-22 01:15:00,1.6888,1.6891,1.6886,1.689,681500000.0
2006-08-22 01:20:00,1.6893,1.6893,1.6884,1.6885,681500000.0
2006-08-22 01:25:00,1.6884,1.6887,1.6883,1.6883,681500000.0
2006-08-22 01:30:00,1.6884,1.6886,1.6882,1.6882,681500000.0
2006-08-22 01:35:00,1.6881,1.6883,1.688,1.6883,545200000.0
2006-08-22 01:40:00,1.6882,1.6884,1.6881,1.6882,681500000.0
2006-08-22 01:45:00,1.6883,1.6885,1.6882,1.6884,681500000.0
2006-08-22 01:50:00,1.6885,1.6886,1.6883,1.6886,545200000.0
2006-08-22 01:55:00,1.6885,1.6886,1.6883,1.6884,681500000.0
2006-08-22 02:00:00,1.6886,1.6887,1.6882,1.6884,681500000.0
2006-08-22 02:05:00,1.6885,1.6894,1.6884,1.6889,681500000.0
2006-08-22 02:10:00,1.689,1.6895,1.6888,1.689,681500000.0
2006-08-22 02:15:00,1.6891,1.6895,1.6889,1.6894,681500000.0
2006-08-22 02:20:00,1.6892,1.6893,1.6887,1.6887,681500000.0
2006-08-22 02:25:00,1.6893,1.6895,1.689,1.6893,681500000.0
2006-08-22 02:30:00,1.6895,1.6899,1.6891,1.6899,681500000.0
2006-08-22 02:35:00,1.6898,1.6901,1.6896,1.6896,545200000.0
2006-08-22 02:40:00,1.6897,1.6897,1.6895,1.6895,681500000.0
2006-08-22 02:45:00,1.6897,1.6897,1.689,1.6891,681500000.0
2006-08-22 02:50:00,1.6893,1.6893,1.6884,1.6887,681500000.0
2006-08-22 02:55:00,1.6889,1.6891,1.6887,1.6887,681500000.0
2006-08-22 03:00:00,1.6886,1.6889,1.6884,1.6884,681500000.0
2006-08-22 03:05:00,1.689,1.6892,1.6886,1.6887,681500000.0
2006-08-22 03:10:00,1.6888,1.6891,1.6887,1.6889,681500000.0
2006-08-22 03:15:00,1.6888,1.6893,1.6888,1.6891,681500000.0
2006-08-22 03:20:00,1.6892,1.6894,1.689,1.6893,681500000.0
2006-08-22 03:25:00,1.6894,1.6896,1.6892,1.6896,681500000.0
2006-08-22 03:30:00,1.6895,1.6896,1.6894,1.6895,545200000.0
2006-08-22 03:35:00,1.6896,1.6897,1.6893,1.6893,681500000.0
2006-08-22 03:40:00,1.6894,1.6895,1.6893,1.6894,408900000.0
2006-08-22 03:45:00,1.6893,1.6893,1.689,1.689,408900000.0
2006-08-22 03:50:00,1.6891,1.6892,1.6887,1.6888,681500000.0
2006-08-22 03:55:00,1.6887,1.689,1.6887,1.6889,681500000.0
2006-08-22 04:00:00,1.6888,1.6888,1.688,1.688,681500000.0
2006-08-22 04:05:00,1.6879,1.6884,1.6879,1.6879,681500000.0
2006-08-22 04:10:00,1.6881,1.6881,1.6877,1.688,545200000.0
2006-08-22 04:15:00,1.6879,1.6883,1.6877,1.6878,545200000.0
2006-08-22 04:20:00,1.6879,1.688,1.6875,1.6877,681500000.0
2006-08-22 04:25:00,1.6876,1.688,1.6874,1.6877,681500000.0
2006-08-22 04:30:00,1.6876,1.6882,1.6875,1.6882,545200000.0
2006-08-22 04:35:00,1.6884,1.6884,1.6881,1.6881,681500000.0
2006-08-22 04:40:00,1.688,1.6884,1.688,1.6881,545200000.0
2006-08-22 04:45:00,1.6882,1.6883,1.688,1.6881,545200000.0
2006-08-22 04:50:00,1.6879,1.6882,1.6879,1.688,408900000.0
2006-08-22 04:55:00,1.6879,1.6883,1.6879,1.6883,545200000.0
2006-08-22 05:00:00,1.6882,1.6889,1.6881,1.6888,681500000.0
2006-08-22 05:05:00,1.6889,1.6896,1.6889,1.689,681500000.0
2006-08-22 05:10:00,1.6891,1.6891,1.6888,1.689,681500000.0
2006-08-22 05:15:00,1.6889,1.689,1.6887,1.6887,545200000.0
2006-08-22 05:20:00,1.6888,1.6889,1.6885,1.6887,681500000.0
2006-08-22 05:25:00,1.6886,1.6889,1.6884,1.6887,545200000.0
2006-08-22 05:30:00,1.6888,1.6894,1.6888,1.6893,545200000.0
2006-08-22 05:35:00,1.6891,1.6896,1.6891,1.6895,681500000.0
2006-08-22 05:40:00,1.6894,1.6898,1.6894,1.6896,681500000.0
2006-08-22 05:45:00,1.6895,1.6896,1.6893,1.6895,408900000.0
2006-08-22 05:50:00,1.6894,1.6894,1.689,1.6893,681500000.0
2006-08-22 05:55:00,1.6894,1.6895,1.6892,1.6893,545200000.0
2006-08-22 06:00:00,1.6892,1.6895,1.6891,1.6891,545200000.0
2006-08-22 06:05:00,1.6893,1.6895,1.689,1.6893,681500000.0
2006-08-22 06:10:00,1.6892,1.6895,1.6892,1.6893,681500000.0
2006-08-22 06:15:00,1.6894,1.6895,1.6891,1.6891,681500000.0
2006-08-22 06:20:00,1.689,1.6892,1.6889,1.6891,408900000.0
2006-08-22 06:25:00,1.6894,1.6894,1.6889,1.6891,545200000.0
2006-08-22 06:30:00,1.6892,1.6892,1.6883,1.6883,681500000.0
2006-08-22 06:35:00,1.6884,1.6889,1.6884,1.6888,681500000.0
2006-08-22 06:40:00,1.6889,1.6889,1.6883,1.6885,681500000.0
2006-08-22 06:45:00,1.6886,1.6887,1.688,1.6882,681500000.0
2006-08-22 06:50:00,1.6881,1.6884,1.688,1.688,681500000.0
2006-08-22 06:55:00,1.6881,1.6883,1.6879,1.6879,681500000.0
2006-08-22 07:00:00,1.688,1.6885,1.688,1.6883,681500000.0
2006-08-22 07:05:00,1.6885,1.6887,1.6883,1.6884,545200000.0
2006-08-22 07:10:00,1.6883,1.6885,1.6881,1.6881,681500000.0
2006-08-22 07:15:00,1.6884,1.6886,1.6882,1.6884,681500000.0
2006-08-22 07:20:00,1.6885,1.6887,1.6883,1.6886,545200000.0
2006-08-22 07:25:00,1.6885,1.6889,1.6883,1.6886,681500000.0
2006-08-22 07:30:00,1.6887,1.689,1.6886,1.6887,681500000.0
2006-08-22 07:35:00,1.6888,1.6896,1.6886,1.6895,681500000.0
2006-08-22 07:40:00,1.6894,1.6894,1.6887,1.6888,681500000.0
2006-08-22 07:45:00,1.6887,1.6891,1.6886,1.6891,681500000.0
2006-08-22 07:50:00,1.689,1.689,1.6884,1.689,681500000.0
2006-08-22 07:55:00,1.6887,1.6889,1.6878,1.6882,681500000.0
2006-08-22 08:00:00,1.6883,1.6889,1.6882,1.6883,681500000.0
2006-08-22 08:05:00,1.6884,1.6887,1.6882,1.6882,681500000.0
2006-08-22 08:10:00,1.6883,1.6885,1.6883,1.6885,681500000.0
2006-08-22 08:15:00,1.6884,1.6887,1.6883,1.6883,681500000.0
2006-08-22 08:20:00,1.6884,1.6884,1.6879,1.6881,681500000.0
2006-08-22 08:25:00,1.688,1.6881,1.6877,1.688,681500000.0
2006-08-22 08:30:00,1.6883,1.6884,1.6878,1.6883,681500000.0
2006-08-22 08:35:00,1.6884,1.6887,1.6882,1.6885,681500000.0
2006-08-22 08:40:00,1.6884,1.6887,1.6884,1.6885,681500000.0
2006-08-22 08:45:00,1.6884,1.6892,1.6882,1.6889,681500000.0
2006-08-22 08:50:00,1.6888,1.6889,1.6883,1.6887,681500000.0
2006-08-22 08:55:00,1.689,1.689,1.6884,1.6885,681500000.0
2006-08-22 09:00:00,1.6883,1.6883,1.6877,1.6877,681500000.0
2006-08-22 09:05:00,1.6878,1.6878,1.6874,1.6874,545200000.0
2006-08-22 09:10:00,1.6877,1.6885,1.6877,1.6881,681500000.0
2006-08-22 09:15:00,1.6883,1.6883,1.6879,1.6881,681500000.0
2006-08-22 09:20:00,1.688,1.6881,1.6872,1.6875,681500000.0
2006-08-22 09:25:00,1.6876,1.688,1.6874,1.688,681500000.0
2006-08-22 09:30:00,1.6881,1.6881,1.6873,1.6874,681500000.0
2006-08-22 09:35:00,1.6873,1.6874,1.6865,1.6865,681500000.0
2006-08-22 09:40:00,1.6866,1.6869,1.6862,1.6866,681500000.0
2006-08-22 09:45:00,1.6869,1.687,1.6865,1.6866,681500000.0
2006-08-22 09:50:00,1.6865,1.6867,1.6863,1.6864,681500000.0
2006-08-22 09:55:00,1.6865,1.6865,1.686,1.686,681500000.0
2006-08-22 10:00:00,1.6861,1.6861,1.6856,1.6856,681500000.0
2006-08-22 10:05:00,1.6857,1.6866,1.6856,1.6863,681500000.0
2006-08-22 10:10:00,1.6865,1.6873,1.6864,1.6873,681500000.0
2006-08-22 10:15:00,1.6872,1.6884,1.6872,1.6875,681500000.0
2006-08-22 10:20:00,1.6878,1.6879,1.6876,1.6876,545200000.0
2006-08-22 10:25:00,1.6877,1.6879,1.6872,1.6874,681500000.0
2006-08-22 10:30:00,1.6875,1.6876,1.6871,1.6872,681500000.0
2006-08-22 10:35:00,1.6873,1.6876,1.6868,1.687,681500000.0
2006-08-22 10:40:00,1.6869,1.6871,1.6866,1.6868,681500000.0
2006-08-22 10:45:00,1.6867,1.6874,1.6867,1.6873,681500000.0
2006-08-22 10:50:00,1.6874,1.6875,1.6868,1.687,681500000.0
2006-08-22 10:55:00,1.6871,1.6871,1.6868,1.6869,408900000.0
2006-08-22 11:00:00,1.6871,1.6871,1.6844,1.6856,681500000.0
2006-08-22 11:05:00,1.6858,1.6862,1.6853,1.6856,681500000.0
2006-08-22 11:10:00,1.6855,1.6856,1.6844,1.6844,681500000.0
2006-08-22 11:15:00,1.6843,1.6844,1.6834,1.6836,681500000.0
2006-08-22 11:20:00,1.6838,1.6843,1.6835,1.6838,681500000.0
2006-08-22 11:25:00,1.6839,1.6839,1.6827,1.6832,681500000.0
2006-08-22 11:30:00,1.6833,1.6833,1.6828,1.6831,681500000.0
2006-08-22 11:35:00,1.6832,1.6835,1.6829,1.683,681500000.0
2006-08-22 11:40:00,1.6831,1.6839,1.6829,1.6837,681500000.0
2006-08-22 11:45:00,1.6838,1.6839,1.6834,1.6834,681500000.0
2006-08-22 11:50:00,1.6833,1.6843,1.6832,1.6842,681500000.0
2006-08-22 11:55:00,1.6845,1.6847,1.6837,1.6845,681500000.0
2006-08-22 12:00:00,1.6846,1.6847,1.6838,1.6843,681500000.0
2006-08-22 12:05:00,1.6842,1.6848,1.6842,1.6846,681500000.0
2006-08-22 12:10:00,1.6845,1.6845,1.6835,1.6836,681500000.0
2006-08-22 12:15:00,1.6837,1.6839,1.6835,1.6835,681500000.0
2006-08-22 12:20:00,1.6836,1.6844,1.6836,1.6839,681500000.0
2006-08-22 12:25:00,1.6838,1.6839,1.6835,1.6836,545200000.0
2006-08-22 12:30:00,1.6837,1.6837,1.6829,1.683,681500000.0
2006-08-22 12:35:00,1.6831,1.6836,1.683,1.6831,681500000.0
2006-08-22 12:40:00,1.683,1.6833,1.6826,1.6829,681500000.0
2006-08-22 12:45:00,1.6828,1.6829,1.6821,1.6822,681500000.0
2006-08-22 12:50:00,1.6823,1.6823,1.682,1.6821,545200000.0
2006-08-22 12:55:00,1.6819,1.6822,1.6818,1.6821,681500000.0
2006-08-22 13:00:00,1.6822,1.6824,1.6819,1.6822,681500000.0
2006-08-22 13:05:00,1.682,1.6823,1.6817,1.6819,545200000.0
2006-08-22 13:10:00,1.6822,1.6824,1.6819,1.6824,681500000.0
2006-08-22 13:15:00,1.6823,1.6823,1.6814,1.6819,681500000.0
2006-08-22 13:20:00,1.682,1.6822,1.6816,1.6819,681500000.0
2006-08-22 13:25:00,1.6817,1.682,1.6816,1.6817,681500000.0
2006-08-22 13:30:00,1.6816,1.682,1.6814,1.682,681500000.0
2006-08-22 13:35:00,1.6819,1.682,1.6815,1.6816,545200000.0
2006-08-22 13:40:00,1.6817,1.6818,1.681,1.6811,681500000.0
2006-08-22 13:45:00,1.681,1.6812,1.6802,1.6803,681500000.0
2006-08-22 13:50:00,1.6804,1.6805,1.6798,1.6804,681500000.0
2006-08-22 13:55:00,1.6803,1.6803,1.679,1.6798,681500000.0
2006-08-22 14:00:00,1.6797,1.6797,1.6787,1.6792,681500000.0
2006-08-22 14:05:00,1.6791,1.6794,1.6789,1.6791,681500000.0
2006-08-22 14:10:00,1.6795,1.6796,1.6791,1.6794,545200000.0
2006-08-22 14:15:00,1.6796,1.6799,1.6794,1.6797,681500000.0
2006-08-22 14:20:00,1.6798,1.6805,1.6797,1.6804,681500000.0
2006-08-22 14:25:00,1.6803,1.6803,1.6798,1.6802,681500000.0
2006-08-22 14:30:00,1.6803,1.6803,1.6796,1.6798,681500000.0
2006-08-22 14:35:00,1.6799,1.6799,1.6789,1.6793,681500000.0
2006-08-22 14:40:00,1.6792,1.6796,1.6788,1.679,681500000.0
2006-08-22 14:45:00,1.6789,1.679,1.6781,1.6786,681500000.0
2006-08-22 14:50:00,1.6788,1.679,1.6782,1.6782,681500000.0
2006-08-22 14:55:00,1.6786,1.6788,1.6783,1.6784,681500000.0
2006-08-22 15:00:00,1.6783,1.679,1.6782,1.6783,681500000.0
2006-08-22 15:05:00,1.6784,1.6785,1.6775,1.6784,681500000.0
2006-08-22 15:10:00,1.6788,1.6789,1.6778,1.6784,681500000.0
2006-08-22 15:15:00,1.6786,1.6786,1.6782,1.6783,681500000.0
2006-08-22 15:20:00,1.6785,1.6789,1.6783,1.6787,681500000.0
2006-08-22 15:25:00,1.6789,1.6789,1.6782,1.6783,681500000.0
2006-08-22 15:30:00,1.6782,1.6782,1.6777,1.6777,408900000.0
2006-08-22 15:35:00,1.6779,1.6779,1.6775,1.6776,681500000.0
2006-08-22 15:40:00,1.6775,1.678,1.6775,1.6777,681500000.0
2006-08-22 15:45:00,1.6773,1.6781,1.6773,1.6776,681500000.0
2006-08-22 15:50:00,1.6775,1.6776,1.6766,1.677,681500000.0
2006-08-22 15:55:00,1.6771,1.6772,1.6765,1.6768,681500000.0
2006-08-22 16:00:00,1.677,1.6778,1.677,1.6773,681500000.0
2006-08-22 16:05:00,1.6772,1.6782,1.6772,1.6782,681500000.0
2006-08-22 16:10:00,1.6781,1.6783,1.678,1.678,681500000.0
2006-08-22 16:15:00,1.6779,1.6782,1.6778,1.6778,681500000.0
2006-08-22 16:20:00,1.6779,1.6783,1.6766,1.6766,681500000.0
2006-08-22 16:25:00,1.6769,1.6772,1.6765,1.6769,681500000.0
2006-08-22 16:30:00,1.6768,1.6774,1.6764,1.6764,681500000.0
2006-08-22 16:35:00,1.6767,1.6779,1.6764,1.6778,681500000.0
2006-08-22 16:40:00,1.6779,1.6781,1.6776,1.6779,681500000.0
2006-08-22 16:45:00,1.6778,1.6788,1.677,1.6786,681500000.0
2006-08-22 16:50:00,1.6785,1.6794,1.6781,1.6781,681500000.0
2006-08-22 16:55:00,1.6782,1.6794,1.6782,1.6791,681500000.0
2006-08-22 17:00:00,1.6793,1.6798,1.679,1.6791,681500000.0
2006-08-22 17:05:00,1.6792,1.6794,1.679,1.679,681500000.0
2006-08-22 17:10:00,1.6788,1.679,1.6784,1.6785,681500000.0
2006-08-22 17:15:00,1.6787,1.679,1.6785,1.6786,681500000.0
2006-08-22 17:20:00,1.6787,1.6789,1.6784,1.6786,681500000.0
2006-08-22 17:25:00,1.6784,1.6787,1.6783,1.6786,681500000.0
2006-08-22 17:30:00,1.6787,1.679,1.6786,1.6786,681500000.0
2006-08-22 17:35:00,1.6787,1.6787,1.6784,1.6785,681500000.0
2006-08-22 17:40:00,1.6786,1.6792,1.6784,1.6789,681500000.0
2006-08-22 17:45:00,1.6788,1.6793,1.6787,1.6791,681500000.0
2006-08-22 17:50:00,1.679,1.679,1.6783,1.6786,545200000.0
2006-08-22 17:55:00,1.6787,1.6791,1.6784,1.6785,681500000.0
2006-08-22 18:00:00,1.6786,1.6791,1.6783,1.6787,681500000.0
2006-08-22 18:05:00,1.6786,1.6788,1.6782,1.6788,681500000.0
2006-08-22 18:10:00,1.6787,1.679,1.6786,1.6788,681500000.0
2006-08-22 18:15:00,1.679,1.6797,1.679,1.6794,681500000.0
2006-08-22 18:20:00,1.6793,1.6798,1.6791,1.6795,681500000.0
2006-08-22 18:25:00,1.6794,1.6795,1.6785,1.6786,681500000.0
2006-08-22 18:30:00,1.6788,1.679,1.6786,1.6788,681500000.0
2006-08-22 18:35:00,1.6789,1.6791,1.6785,1.679,681500000.0
2006-08-22 18:40:00,1.6789,1.6792,1.6788,1.6791,681500000.0
2006-08-22 18:45:00,1.6796,1.6796,1.679,1.679,681500000.0
2006-08-22 18:50:00,1.6791,1.6793,1.6791,1.6792,681500000.0
2006-08-22 18:55:00,1.6793,1.6795,1.6788,1.679,681500000.0
2006-08-22 19:00:00,1.6789,1.6792,1.6787,1.6787,681500000.0
2006-08-22 19:05:00,1.6789,1.6789,1.6786,1.6787,681500000.0
2006-08-22 19:10:00,1.6788,1.6793,1.6787,1.6792,681500000.0
2006-08-22 19:15:00,1.6793,1.6793,1.6789,1.679,681500000.0
2006-08-22 19:20:00,1.6791,1.6792,1.6788,1.6788,681500000.0
2006-08-22 19:25:00,1.6787,1.679,1.6784,1.6787,681500000.0
2006-08-22 19:30:00,1.6786,1.6798,1.6785,1.6798,681500000.0
2006-08-22 19:35:00,1.6801,1.6801,1.6789,1.6791,681500000.0
2006-08-22 19:40:00,1.6796,1.6796,1.679,1.6794,681500000.0
2006-08-22 19:45:00,1.6795,1.6796,1.6792,1.6795,681500000.0
2006-08-22 19:50:00,1.6793,1.6794,1.6789,1.6791,681500000.0
2006-08-22 19:55:00,1.679,1.6792,1.6789,1.6792,681500000.0
2006-08-22 20:00:00,1.6791,1.6797,1.6791,1.6792,681500000.0
2006-08-22 20:05:00,1.6791,1.6795,1.6788,1.6789,545200000.0
2006-08-22 20:10:00,1.679,1.6791,1.6785,1.6786,681500000.0
2006-08-22 20:15:00,1.6787,1.679,1.6785,1.6786,681500000.0
2006-08-22 20:20:00,1.6787,1.679,1.6785,1.6786,681500000.0
2006-08-22 20:25:00,1.6787,1.6788,1.6784,1.6786,545200000.0
2006-08-22 20:30:00,1.6785,1.6793,1.6785,1.6792,681500000.0
2006-08-22 20:35:00,1.6793,1.6797,1.6792,1.6797,681500000.0
2006-08-22 20:40:00,1.6796,1.6797,1.6787,1.6787,681500000.0
2006-08-22 20:45:00,1.6788,1.6788,1.6784,1.6785,681500000.0
2006-08-22 20:50:00,1.6786,1.679,1.6784,1.6785,681500000.0
2006-08-22 20:55:00,1.6786,1.6791,1.6785,1.6791,681500000.0
2006-08-22 21:00:00,1.679,1.6793,1.6788,1.6792,681500000.0
2006-08-22 21:05:00,1.6791,1.6793,1.6786,1.6788,681500000.0
2006-08-22 21:10:00,1.6787,1.6791,1.6786,1.6786,545200000.0
2006-08-22 21:15:00,1.6787,1.6791,1.6787,1.6791,681500000.0
2006-08-22 21:20:00,1.679,1.6795,1.6789,1.6789,681500000.0
2006-08-22 21:25:00,1.679,1.679,1.6786,1.6788,681500000.0
2006-08-22 21:30:00,1.6787,1.679,1.6787,1.6787,681500000.0
2006-08-22 21:35:00,1.6789,1.679,1.6786,1.679,545200000.0
2006-08-22 21:40:00,1.6789,1.6791,1.6788,1.679,681500000.0
2006-08-22 21:45:00,1.6791,1.6791,1.6784,1.6787,681500000.0
2006-08-22 21:50:00,1.6786,1.6789,1.6785,1.6786,681500000.0
2006-08-22 21:55:00,1.6787,1.6794,1.6786,1.6792,681500000.0
2006-08-22 22:00:00,1.6794,1.6794,1.6787,1.6787,681500000.0
2006-08-22 22:05:00,1.6786,1.6788,1.6783,1.6783,681500000.0
2006-08-22 22:10:00,1.6781,1.6784,1.6781,1.6782,681500000.0
2006-08-22 22:15:00,1.6783,1.6783,1.678,1.6782,681500000.0
2006-08-22 22:20:00,1.6783,1.6784,1.678,1.6781,545200000.0
2006-08-22 22:25:00,1.6782,1.6787,1.6781,1.6785,681500000.0
2006-08-22 22:30:00,1.6786,1.679,1.6786,1.6788,545200000.0
2006-08-22 22:35:00,1.6787,1.679,1.6786,1.679,545200000.0
2006-08-22 22:40:00,1.6791,1.6794,1.6788,1.6788,545200000.0
2006-08-22 22:45:00,1.6789,1.6794,1.6786,1.679,681500000.0
2006-08-22 22:50:00,1.6791,1.6791,1.6785,1.6787,545200000.0
2006-08-22 22:55:00,1.6786,1.6787,1.6782,1.6785,681500000.0
2006-08-22 23:00:00,1.6786,1.6788,1.6783,1.6785,545200000.0
2006-08-22 23:05:00,1.6784,1.6788,1.6783,1.6787,545200000.0
2006-08-22 23:10:00,1.6789,1.679,1.6785,1.6785,681500000.0
2006-08-22 23:15:00,1.6786,1.6787,1.6782,1.6782,545200000.0
2006-08-22 23:20:00,1.6781,1.6783,1.6778,1.6783,681500000.0
2006-08-22 23:25:00,1.6782,1.6786,1.6782,1.6783,681500000.0
2006-08-22 23:30:00,1.6782,1.6786,1.6781,1.6785,681500000.0
2006-08-22 23:35:00,1.6784,1.6788,1.6784,1.6786,545200000.0
2006-08-22 23:40:00,1.6788,1.679,1.6787,1.679,545200000.0
2006-08-22 23:45:00,1.6788,1.6794,1.6788,1.6793,408900000.0
2006-08-22 23:50:00,1.6792,1.6794,1.6789,1.6791,681500000.0
2006-08-22 23:55:00,1.6792,1.6793,1.6789,1.679,545200000.0
2006-08-23 00:00:00,1.6788,1.6792,1.6788,1.6788,545200000.0
2006-08-23 00:05:00,1.6789,1.6792,1.6786,1.6786,681500000.0
2006-08-23 00:10:00,1.6785,1.6788,1.6783,1.6788,681500000.0
2006-08-23 00:15:00,1.6789,1.6789,1.6785,1.6786,681500000.0
2006-08-23 00:20:00,1.6788,1.6789,1.6786,1.6789,545200000.0
2006-08-23 00:25:00,1.679,1.6794,1.679,1.6791,681500000.0
2006-08-23 00:30:00,1.6792,1.6793,1.6791,1.6792,545200000.0
2006-08-23 00:35:00,1.6793,1.6794,1.6791,1.6794,545200000.0
2006-08-23 00:40:00,1.6795,1.6797,1.6793,1.6795,681500000.0
2006-08-23 00:45:00,1.6794,1.6797,1.6794,1.6796,681500000.0
2006-08-23 00:50:00,1.6798,1.6798,1.6795,1.6797,681500000.0
2006-08-23 00:55:00,1.6796,1.6798,1.6795,1.6796,545200000.0
2006-08-23 01:00:00,1.6797,1.6805,1.6795,1.6805,681500000.0
2006-08-23 01:05:00,1.6804,1.6805,1.6802,1.6802,545200000.0
2006-08-23 01:10:00,1.6803,1.6803,1.6799,1.6802,681500000.0
2006-08-23 01:15:00,1.6801,1.6802,1.68,1.6801,681500000.0
2006-08-23 01:20:00,1.6802,1.6802,1.6798,1.6799,681500000.0
2006-08-23 01:25:00,1.6798,1.6802,1.6797,1.68,681500000.0
2006-08-23 01:30:00,1.6802,1.6805,1.6802,1.6802,545200000.0
2006-08-23 01:35:00,1.6801,1.6803,1.6797,1.6798,681500000.0
2006-08-23 01:40:00,1.6797,1.6797,1.6793,1.6794,545200000.0
2006-08-23 01:45:00,1.6793,1.6793,1.6785,1.6785,681500000.0
2006-08-23 01:50:00,1.6787,1.6787,1.6782,1.6782,681500000.0
2006-08-23 01:55:00,1.6781,1.6782,1.6778,1.678,681500000.0
2006-08-23 02:00:00,1.6778,1.6782,1.6778,1.6782,681500000.0
2006-08-23 02:05:00,1.6781,1.6783,1.6774,1.6775,681500000.0
2006-08-23 02:10:00,1.6776,1.678,1.6775,1.6776,681500000.0
2006-08-23 02:15:00,1.6777,1.6778,1.6774,1.6776,681500000.0
2006-08-23 02:20:00,1.6774,1.6774,1.6769,1.6772,681500000.0
2006-08-23 02:25:00,1.6774,1.6775,1.6772,1.6773,681500000.0
2006-08-23 02:30:00,1.6774,1.6776,1.6768,1.6768,681500000.0
2006-08-23 02:35:00,1.6769,1.6771,1.6767,1.6769,681500000.0
2006-08-23 02:40:00,1.677,1.6771,1.6768,1.6768,545200000.0
2006-08-23 02:45:00,1.6769,1.6772,1.6768,1.677,545200000.0
2006-08-23 02:50:00,1.6768,1.677,1.6764,1.6768,681500000.0
2006-08-23 02:55:00,1.6767,1.6768,1.6765,1.6766,681500000.0
2006-08-23 03:00:00,1.6765,1.6774,1.6765,1.6773,681500000.0
2006-08-23 03:05:00,1.6774,1.6777,1.6769,1.6771,681500000.0
2006-08-23 03:10:00,1.6772,1.6773,1.6768,1.6773,681500000.0
2006-08-23 03:15:00,1.6775,1.6779,1.6775,1.6775,681500000.0
2006-08-23 03:20:00,1.6776,1.6776,1.6772,1.6772,681500000.0
2006-08-23 03:25:00,1.6773,1.6774,1.677,1.6771,681500000.0
2006-08-23 03:30:00,1.677,1.6772,1.6768,1.6772,681500000.0
2006-08-23 03:35:00,1.6771,1.6771,1.6766,1.6768,681500000.0
2006-08-23 03:40:00,1.6767,1.6769,1.6764,1.6766,681500000.0
2006-08-23 03:45:00,1.6765,1.6767,1.6762,1.6762,681500000.0
2006-08-23 03:50:00,1.6763,1.6765,1.676,1.6761,681500000.0
2006-08-23 03:55:00,1.6762,1.6762,1.6756,1.6761,681500000.0
2006-08-23 04:00:00,1.676,1.6761,1.6755,1.6755,681500000.0
2006-08-23 04:05:00,1.6753,1.676,1.6752,1.6759,681500000.0
2006-08-23 04:10:00,1.676,1.6762,1.6758,1.6762,545200000.0
2006-08-23 04:15:00,1.6759,1.6763,1.6759,1.6762,681500000.0
2006-08-23 04:20:00,1.6763,1.6764,1.6759,1.6762,681500000.0
2006-08-23 04:25:00,1.6766,1.6766,1.6762,1.6766,681500000.0
2006-08-23 04:30:00,1.6765,1.6767,1.6764,1.6767,681500000.0
2006-08-23 04:35:00,1.6768,1.6771,1.6765,1.677,681500000.0
2006-08-23 04:40:00,1.6769,1.677,1.6767,1.6768,681500000.0
2006-08-23 04:45:00,1.677,1.677,1.6765,1.6768,681500000.0
2006-08-23 04:50:00,1.6769,1.6772,1.6768,1.6769,681500000.0
2006-08-23 04:55:00,1.6768,1.6769,1.6765,1.6768,681500000.0
2006-08-23 05:00:00,1.6767,1.6769,1.6766,1.6768,408900000.0
2006-08-23 05:05:00,1.6769,1.6772,1.6768,1.6772,681500000.0
2006-08-23 05:10:00,1.6771,1.6771,1.6766,1.6766,681500000.0
2006-08-23 05:15:00,1.6767,1.6768,1.6766,1.6767,681500000.0
2006-08-23 05:20:00,1.6766,1.6769,1.6766,1.6769,681500000.0
2006-08-23 05:25:00,1.6768,1.6768,1.6764,1.6765,545200000.0
2006-08-23 05:30:00,1.6764,1.6766,1.6763,1.6764,681500000.0
2006-08-23 05:35:00,1.6763,1.6767,1.6763,1.6764,681500000.0
2006-08-23 05:40:00,1.6766,1.6766,1.6764,1.6766,681500000.0
2006-08-23 05:45:00,1.6765,1.6768,1.6762,1.6767,681500000.0
2006-08-23 05:50:00,1.6766,1.6766,1.6761,1.6764,681500000.0
2006-08-23 05:55:00,1.6766,1.6768,1.6765,1.6768,681500000.0
2006-08-23 06:00:00,1.6769,1.6772,1.6768,1.6768,681500000.0
2006-08-23 06:05:00,1.6769,1.677,1.6765,1.6766,681500000.0
2006-08-23 06:10:00,1.677,1.6772,1.6768,1.6769,681500000.0
2006-08-23 06:15:00,1.677,1.6773,1.6768,1.6772,681500000.0
2006-08-23 06:20:00,1.6771,1.6774,1.6771,1.6773,681500000.0
2006-08-23 06:25:00,1.6772,1.6775,1.6771,1.6775,681500000.0
2006-08-23 06:30:00,1.6773,1.6775,1.6771,1.6774,681500000.0
2006-08-23 06:35:00,1.6773,1.6776,1.6773,1.6776,681500000.0
2006-08-23 06:40:00,1.6775,1.6778,1.6773,1.6778,545200000.0
2006-08-23 06:45:00,1.6781,1.6782,1.6779,1.6779,681500000.0
2006-08-23 06:50:00,1.6778,1.678,1.6775,1.678,681500000.0
2006-08-23 06:55:00,1.6781,1.6781,1.6774,1.6774,681500000.0
2006-08-23 07:00:00,1.6773,1.6775,1.6771,1.6773,681500000.0
2006-08-23 07:05:00,1.6772,1.6774,1.6769,1.6769,681500000.0
2006-08-23 07:10:00,1.6768,1.6771,1.6767,1.6767,681500000.0
2006-08-23 07:15:00,1.6768,1.6769,1.6764,1.6764,681500000.0
2006-08-23 07:20:00,1.6762,1.6766,1.6759,1.676,681500000.0
2006-08-23 07:25:00,1.6759,1.6761,1.6757,1.6757,681500000.0
2006-08-23 07:30:00,1.6759,1.6762,1.6759,1.6761,681500000.0
2006-08-23 07:35:00,1.6762,1.6762,1.6758,1.6761,681500000.0
2006-08-23 07:40:00,1.676,1.676,1.6758,1.6758,681500000.0
2006-08-23 07:45:00,1.6757,1.6759,1.6756,1.6757,681500000.0
2006-08-23 07:50:00,1.6758,1.6758,1.6753,1.6755,681500000.0
2006-08-23 07:55:00,1.6756,1.6759,1.6751,1.6757,681500000.0
2006-08-23 08:00:00,1.6756,1.6759,1.6753,1.6758,681500000.0
2006-08-23 08:05:00,1.6757,1.6768,1.6756,1.6765,681500000.0
2006-08-23 08:10:00,1.6768,1.6768,1.6762,1.6762,545200000.0
2006-08-23 08:15:00,1.6763,1.6768,1.6763,1.6764,681500000.0
2006-08-23 08:20:00,1.6766,1.6768,1.6764,1.6764,681500000.0
2006-08-23 08:25:00,1.6765,1.6768,1.6764,1.6766,681500000.0
2006-08-23 08:30:00,1.6765,1.6765,1.6755,1.6756,681500000.0
2006-08-23 08:35:00,1.6758,1.6761,1.6755,1.6757,681500000.0
2006-08-23 08:40:00,1.6756,1.6757,1.6752,1.6752,545200000.0
2006-08-23 08:45:00,1.6753,1.6753,1.6748,1.6748,681500000.0
2006-08-23 08:50:00,1.6747,1.675,1.6738,1.6738,681500000.0
2006-08-23 08:55:00,1.6735,1.6749,1.6729,1.674,681500000.0
2006-08-23 09:00:00,1.6741,1.675,1.674,1.6747,681500000.0
2006-08-23 09:05:00,1.6748,1.6749,1.674,1.6742,681500000.0
2006-08-23 09:10:00,1.6743,1.6746,1.674,1.6745,681500000.0
2006-08-23 09:15:00,1.6744,1.6749,1.6744,1.6749,681500000.0
2006-08-23 09:20:00,1.675,1.6754,1.6745,1.6751,681500000.0
2006-08-23 09:25:00,1.675,1.6755,1.6748,1.6753,681500000.0
2006-08-23 09:30:00,1.6754,1.6754,1.6732,1.6735,681500000.0
2006-08-23 09:35:00,1.6737,1.6742,1.6735,1.674,681500000.0
2006-08-23 09:40:00,1.6741,1.6742,1.6736,1.6736,681500000.0
2006-08-23 09:45:00,1.6734,1.6739,1.6729,1.6738,681500000.0
2006-08-23 09:50:00,1.674,1.674,1.6738,1.6739,681500000.0
2006-08-23 09:55:00,1.6741,1.6743,1.6739,1.6742,681500000.0
2006-08-23 10:00:00,1.6743,1.6743,1.6739,1.6739,681500000.0
2006-08-23 10:05:00,1.6738,1.6743,1.6738,1.6741,681500000.0
2006-08-23 10:10:00,1.6742,1.6747,1.6741,1.6741,681500000.0
2006-08-23 10:15:00,1.674,1.6741,1.6735,1.6738,681500000.0
2006-08-23 10:20:00,1.6737,1.6741,1.6735,1.6735,681500000.0
2006-08-23 10:25:00,1.6736,1.6738,1.6733,1.6735,681500000.0
2006-08-23 10:30:00,1.6734,1.6735,1.673,1.6732,681500000.0
2006-08-23 10:35:00,1.6733,1.6735,1.6729,1.6735,681500000.0
2006-08-23 10:40:00,1.6734,1.6734,1.6731,1.6731,681500000.0
2006-08-23 10:45:00,1.6732,1.674,1.6732,1.6738,681500000.0
2006-08-23 10:50:00,1.6739,1.6741,1.6737,1.6738,681500000.0
2006-08-23 10:55:00,1.6739,1.6742,1.6739,1.674,681500000.0
2006-08-23 11:00:00,1.6741,1.6742,1.6736,1.6739,681500000.0
2006-08-23 11:05:00,1.674,1.6742,1.6737,1.674,681500000.0
2006-08-23 11:10:00,1.6742,1.6742,1.6736,1.6736,681500000.0
2006-08-23 11:15:00,1.6739,1.6743,1.6736,1.6741,681500000.0
2006-08-23 11:20:00,1.674,1.6741,1.6737,1.674,681500000.0
2006-08-23 11:25:00,1.6744,1.6744,1.674,1.6742,681500000.0
2006-08-23 11:30:00,1.6741,1.6746,1.6741,1.6742,681500000.0
2006-08-23 11:35:00,1.6743,1.6746,1.6741,1.6746,681500000.0
2006-08-23 11:40:00,1.6745,1.6746,1.674,1.6742,681500000.0
2006-08-23 11:45:00,1.6741,1.6744,1.6741,1.6743,681500000.0
2006-08-23 11:50:00,1.6742,1.6746,1.6741,1.6744,681500000.0
2006-08-23 11:55:00,1.6743,1.6749,1.674,1.6746,681500000.0
2006-08-23 12:00:00,1.6745,1.6745,1.6738,1.674,545200000.0
2006-08-23 12:05:00,1.6741,1.6744,1.674,1.6742,408900000.0
2006-08-23 12:10:00,1.6741,1.6743,1.674,1.6741,681500000.0
2006-08-23 12:15:00,1.674,1.6742,1.674,1.6741,681500000.0
2006-08-23 12:20:00,1.674,1.6744,1.674,1.6742,545200000.0
2006-08-23 12:25:00,1.6741,1.6745,1.6741,1.6741,681500000.0
2006-08-23 12:30:00,1.6742,1.6742,1.6737,1.674,681500000.0
2006-08-23 12:35:00,1.6739,1.6741,1.6737,1.674,681500000.0
2006-08-23 12:40:00,1.6739,1.6742,1.6738,1.6741,681500000.0
2006-08-23 12:45:00,1.674,1.6743,1.674,1.6742,545200000.0
2006-08-23 12:50:00,1.6741,1.6744,1.6739,1.674,681500000.0
2006-08-23 12:55:00,1.6739,1.674,1.6737,1.6737,545200000.0
2006-08-23 13:00:00,1.6736,1.6742,1.6736,1.6741,681500000.0
2006-08-23 13:05:00,1.6739,1.6745,1.6739,1.6744,681500000.0
2006-08-23 13:10:00,1.6745,1.6748,1.6743,1.6746,681500000.0
2006-08-23 13:15:00,1.6747,1.6747,1.6744,1.6746,681500000.0
2006-08-23 13:20:00,1.6747,1.6748,1.6742,1.6742,681500000.0
2006-08-23 13:25:00,1.6745,1.6745,1.6739,1.6741,681500000.0
2006-08-23 13:30:00,1.6742,1.6743,1.6736,1.674,681500000.0
2006-08-23 13:35:00,1.6739,1.675,1.6739,1.675,681500000.0
2006-08-23 13:40:00,1.6749,1.6754,1.6747,1.6752,681500000.0
2006-08-23 13:45:00,1.6751,1.6751,1.6748,1.675,681500000.0
2006-08-23 13:50:00,1.6753,1.6753,1.6745,1.6745,681500000.0
2006-08-23 13:55:00,1.6744,1.6745,1.6739,1.6739,681500000.0
2006-08-23 14:00:00,1.674,1.674,1.6736,1.6739,681500000.0
2006-08-23 14:05:00,1.6738,1.6741,1.6735,1.6735,681500000.0
2006-08-23 14:10:00,1.6734,1.6735,1.6728,1.6728,681500000.0
2006-08-23 14:15:00,1.6727,1.6731,1.6722,1.6724,681500000.0
2006-08-23 14:20:00,1.6725,1.6732,1.6723,1.6723,681500000.0
2006-08-23 14:25:00,1.6724,1.6726,1.6723,1.6723,681500000.0
2006-08-23 14:30:00,1.6724,1.6729,1.6724,1.6725,681500000.0
2006-08-23 14:35:00,1.6726,1.6731,1.6726,1.6728,681500000.0
2006-08-23 14:40:00,1.6729,1.6733,1.6727,1.673,681500000.0
2006-08-23 14:45:00,1.6729,1.6732,1.6719,1.6719,681500000.0
2006-08-23 14:50:00,1.672,1.672,1.6709,1.6711,681500000.0
2006-08-23 14:55:00,1.6709,1.6719,1.6709,1.6718,681500000.0
2006-08-23 15:00:00,1.6717,1.6725,1.6717,1.6721,681500000.0
2006-08-23 15:05:00,1.6723,1.6728,1.6721,1.6728,681500000.0
2006-08-23 15:10:00,1.6726,1.6732,1.6726,1.6731,681500000.0
2006-08-23 15:15:00,1.6733,1.6735,1.6726,1.6734,681500000.0
2006-08-23 15:20:00,1.6735,1.6739,1.6724,1.6724,681500000.0
2006-08-23 15:25:00,1.6725,1.6726,1.6719,1.672,681500000.0
2006-08-23 15:30:00,1.6721,1.6723,1.6719,1.6722,681500000.0
2006-08-23 15:35:00,1.6725,1.6726,1.6721,1.6725,681500000.0
2006-08-23 15:40:00,1.6726,1.6727,1.672,1.6721,681500000.0
2006-08-23 15:45:00,1.672,1.6734,1.672,1.6733,681500000.0
2006-08-23 15:50:00,1.6736,1.6739,1.6733,1.6736,681500000.0
2006-08-23 15:55:00,1.6735,1.6738,1.6735,1.6736,681500000.0
2006-08-23 16:00:00,1.6739,1.6754,1.6739,1.6751,681500000.0
2006-08-23 16:05:00,1.6752,1.6753,1.6739,1.674,681500000.0
2006-08-23 16:10:00,1.6741,1.675,1.6741,1.6746,681500000.0
2006-08-23 16:15:00,1.6745,1.6746,1.673,1.673,681500000.0
2006-08-23 16:20:00,1.6732,1.6741,1.6732,1.6739,681500000.0
2006-08-23 16:25:00,1.674,1.6744,1.6735,1.6736,681500000.0
2006-08-23 16:30:00,1.6738,1.6741,1.6732,1.6739,681500000.0
2006-08-23 16:35:00,1.674,1.6742,1.673,1.6738,681500000.0
2006-08-23 16:40:00,1.6739,1.6753,1.6738,1.6746,681500000.0
2006-08-23 16:45:00,1.6748,1.6756,1.6746,1.6754,681500000.0
2006-08-23 16:50:00,1.6758,1.6768,1.6755,1.6768,681500000.0
2006-08-23 16:55:00,1.6764,1.6771,1.6761,1.6767,681500000.0
2006-08-23 17:00:00,1.6769,1.6771,1.6755,1.676,681500000.0
2006-08-23 17:05:00,1.6759,1.6767,1.6759,1.6761,545200000.0
2006-08-23 17:10:00,1.676,1.6764,1.6755,1.6755,681500000.0
2006-08-23 17:15:00,1.6754,1.676,1.6754,1.676,681500000.0
2006-08-23 17:20:00,1.6758,1.676,1.6752,1.6754,681500000.0
2006-08-23 17:25:00,1.6753,1.6762,1.6748,1.6758,681500000.0
2006-08-23 17:30:00,1.676,1.6768,1.676,1.6764,681500000.0
2006-08-23 17:35:00,1.6763,1.6764,1.6761,1.6761,545200000.0
2006-08-23 17:40:00,1.6762,1.6773,1.676,1.6767,681500000.0
2006-08-23 17:45:00,1.6768,1.6773,1.6768,1.677,681500000.0
2006-08-23 17:50:00,1.6768,1.6775,1.6767,1.6771,681500000.0
2006-08-23 17:55:00,1.677,1.6771,1.6766,1.6767,681500000.0
2006-08-23 18:00:00,1.6764,1.6767,1.6763,1.6763,681500000.0
2006-08-23 18:05:00,1.6766,1.6768,1.6761,1.6768,681500000.0
2006-08-23 18:10:00,1.6769,1.6772,1.6767,1.6769,681500000.0
2006-08-23 18:15:00,1.677,1.6771,1.6767,1.677,681500000.0
2006-08-23 18:20:00,1.6769,1.6771,1.6766,1.6766,681500000.0
2006-08-23 18:25:00,1.6767,1.6768,1.6764,1.6765,681500000.0
2006-08-23 18:30:00,1.6764,1.6766,1.6761,1.6761,681500000.0
2006-08-23 18:35:00,1.6759,1.6761,1.6757,1.676,681500000.0
2006-08-23 18:40:00,1.6761,1.6762,1.6759,1.6762,681500000.0
2006-08-23 18:45:00,1.6761,1.6764,1.676,1.6762,545200000.0
2006-08-23 18:50:00,1.6763,1.6769,1.6762,1.6763,545200000.0
2006-08-23 18:55:00,1.6762,1.6764,1.6751,1.6751,681500000.0
2006-08-23 19:00:00,1.6752,1.6756,1.6748,1.6749,681500000.0
2006-08-23 19:05:00,1.6751,1.6753,1.6748,1.6751,681500000.0
2006-08-23 19:10:00,1.6754,1.6758,1.6753,1.6756,681500000.0
2006-08-23 19:15:00,1.6757,1.676,1.6756,1.6756,681500000.0
2006-08-23 19:20:00,1.6755,1.6759,1.6755,1.6757,681500000.0
2006-08-23 19:25:00,1.6758,1.6761,1.6757,1.6758,681500000.0
2006-08-23 19:30:00,1.676,1.6762,1.6759,1.676,681500000.0
2006-08-23 19:35:00,1.6759,1.6763,1.6759,1.6761,681500000.0
2006-08-23 19:40:00,1.676,1.676,1.6756,1.6757,545200000.0
2006-08-23 19:45:00,1.6758,1.676,1.6753,1.6758,681500000.0
2006-08-23 19:50:00,1.6757,1.6758,1.6754,1.6754,681500000.0
2006-08-23 19:55:00,1.6755,1.6761,1.6753,1.6758,681500000.0
2006-08-23 20:00:00,1.6757,1.676,1.6757,1.6759,681500000.0
2006-08-23 20:05:00,1.6763,1.6765,1.676,1.6761,545200000.0
2006-08-23 20:10:00,1.6762,1.6764,1.6759,1.6764,681500000.0
2006-08-23 20:15:00,1.6763,1.6768,1.6763,1.6765,681500000.0
2006-08-23 20:20:00,1.6766,1.6766,1.6761,1.6761,545200000.0
2006-08-23 20:25:00,1.6759,1.6765,1.6758,1.6763,681500000.0
2006-08-23 20:30:00,1.6761,1.6765,1.676,1.6765,681500000.0
2006-08-23 20:35:00,1.6766,1.6769,1.6765,1.6768,681500000.0
2006-08-23 20:40:00,1.6769,1.677,1.6766,1.6768,681500000.0
2006-08-23 20:45:00,1.6767,1.6772,1.6767,1.6772,681500000.0
2006-08-23 20:50:00,1.6771,1.6771,1.6759,1.6762,681500000.0
2006-08-23 20:55:00,1.6763,1.6764,1.6754,1.6754,681500000.0
2006-08-23 21:00:00,1.6755,1.6763,1.6755,1.6762,681500000.0
2006-08-23 21:05:00,1.6761,1.6765,1.6758,1.6765,681500000.0
2006-08-23 21:10:00,1.6766,1.6766,1.676,1.6762,681500000.0
2006-08-23 21:15:00,1.6761,1.6768,1.676,1.6762,681500000.0
2006-08-23 21:20:00,1.6763,1.6763,1.6759,1.6761,545200000.0
2006-08-23 21:25:00,1.6762,1.6764,1.676,1.6762,681500000.0
2006-08-23 21:30:00,1.6764,1.6764,1.6758,1.6759,681500000.0
2006-08-23 21:35:00,1.6758,1.6761,1.6756,1.6758,681500000.0
2006-08-23 21:40:00,1.6761,1.6761,1.6756,1.676,681500000.0
2006-08-23 21:45:00,1.6762,1.6762,1.6757,1.6762,681500000.0
2006-08-23 21:50:00,1.6761,1.6761,1.6758,1.6758,681500000.0
2006-08-23 21:55:00,1.6757,1.6762,1.6757,1.6762,681500000.0
2006-08-23 22:00:00,1.6765,1.6766,1.6762,1.6763,681500000.0
2006-08-23 22:05:00,1.6764,1.6768,1.6763,1.6766,681500000.0
2006-08-23 22:10:00,1.6767,1.6767,1.6763,1.6765,681500000.0
2006-08-23 22:15:00,1.6766,1.6767,1.676,1.676,681500000.0
2006-08-23 22:20:00,1.6761,1.6762,1.6757,1.6759,681500000.0
2006-08-23 22:25:00,1.6762,1.6762,1.6758,1.6761,681500000.0
2006-08-23 22:30:00,1.6759,1.6764,1.6759,1.6762,545200000.0
2006-08-23 22:35:00,1.6763,1.6769,1.6762,1.6765,681500000.0
2006-08-23 22:40:00,1.6766,1.6768,1.6756,1.6756,681500000.0
2006-08-23 22:45:00,1.6755,1.6758,1.6755,1.6758,545200000.0
2006-08-23 22:50:00,1.6757,1.6759,1.6756,1.6757,681500000.0
2006-08-23 22:55:00,1.6758,1.6759,1.6748,1.6753,681500000.0
2006-08-23 23:00:00,1.6754,1.6758,1.6753,1.6757,545200000.0
2006-08-23 23:05:00,1.6759,1.6759,1.6756,1.6758,545200000.0
2006-08-23 23:10:00,1.6759,1.676,1.6754,1.6754,545200000.0
2006-08-23 23:15:00,1.6756,1.676,1.6755,1.6757,681500000.0
2006-08-23 23:20:00,1.6756,1.6762,1.6756,1.6757,681500000.0
2006-08-23 23:25:00,1.6759,1.6762,1.6756,1.6759,681500000.0
2006-08-23 23:30:00,1.6761,1.6764,1.6756,1.6758,681500000.0
2006-08-23 23:35:00,1.6757,1.6761,1.6756,1.6758,545200000.0
2006-08-23 23:40:00,1.6759,1.6766,1.6756,1.6762,545200000.0
2006-08-23 23:45:00,1.6761,1.6761,1.6752,1.6757,681500000.0
2006-08-23 23:50:00,1.6758,1.676,1.6756,1.6759,545200000.0
2006-08-23 23:55:00,1.6758,1.6763,1.6757,1.6763,545200000.0
2006-08-24 00:00:00,1.6762,1.6762,1.6757,1.6759,681500000.0
2006-08-24 00:05:00,1.6761,1.6761,1.6755,1.6759,545200000.0
2006-08-24 00:10:00,1.6761,1.6765,1.6761,1.6763,681500000.0
2006-08-24 00:15:00,1.6762,1.6764,1.676,1.676,681500000.0
2006-08-24 00:20:00,1.6761,1.6762,1.6756,1.6762,681500000.0
2006-08-24 00:25:00,1.6761,1.6763,1.6758,1.6759,681500000.0
2006-08-24 00:30:00,1.676,1.6763,1.6757,1.676,681500000.0
2006-08-24 00:35:00,1.6759,1.6762,1.6758,1.6759,681500000.0
2006-08-24 00:40:00,1.6758,1.6761,1.6755,1.6756,681500000.0
2006-08-24 00:45:00,1.6761,1.6765,1.6758,1.6763,681500000.0
2006-08-24 00:50:00,1.6761,1.6762,1.6759,1.676,681500000.0
2006-08-24 00:55:00,1.6761,1.6765,1.6758,1.6761,681500000.0
2006-08-24 01:00:00,1.6762,1.6769,1.6761,1.6768,681500000.0
2006-08-24 01:05:00,1.6767,1.6768,1.6762,1.6762,681500000.0
2006-08-24 01:10:00,1.6761,1.6763,1.6756,1.6756,681500000.0
2006-08-24 01:15:00,1.6754,1.6769,1.6753,1.6769,681500000.0
2006-08-24 01:20:00,1.677,1.6773,1.6769,1.6772,681500000.0
2006-08-24 01:25:00,1.6773,1.6779,1.6772,1.6778,681500000.0
2006-08-24 01:30:00,1.678,1.6781,1.6777,1.6779,681500000.0
2006-08-24 01:35:00,1.6778,1.6783,1.6775,1.6782,681500000.0
2006-08-24 01:40:00,1.6784,1.679,1.678,1.6788,681500000.0
2006-08-24 01:45:00,1.6786,1.6787,1.6782,1.6784,681500000.0
2006-08-24 01:50:00,1.6785,1.6789,1.6783,1.6788,545200000.0
2006-08-24 01:55:00,1.6787,1.6788,1.6782,1.6786,681500000.0
2006-08-24 02:00:00,1.6785,1.6785,1.6781,1.6782,681500000.0
2006-08-24 02:05:00,1.6783,1.6784,1.678,1.6783,681500000.0
2006-08-24 02:10:00,1.6782,1.6784,1.6781,1.6782,681500000.0
2006-08-24 02:15:00,1.6784,1.6784,1.6781,1.6781,681500000.0
2006-08-24 02:20:00,1.6782,1.6782,1.6778,1.6781,681500000.0
2006-08-24 02:25:00,1.678,1.6782,1.678,1.6781,681500000.0
2006-08-24 02:30:00,1.678,1.6782,1.6777,1.678,681500000.0
2006-08-24 02:35:00,1.6781,1.6783,1.6778,1.678,681500000.0
2006-08-24 02:40:00,1.6781,1.6781,1.6777,1.6779,681500000.0
2006-08-24 02:45:00,1.678,1.6785,1.678,1.6782,545200000.0
2006-08-24 02:50:00,1.6783,1.6785,1.6781,1.6785,681500000.0
2006-08-24 02:55:00,1.6786,1.6797,1.6785,1.6797,681500000.0
2006-08-24 03:00:00,1.6798,1.6798,1.6774,1.6777,681500000.0
2006-08-24 03:05:00,1.678,1.6783,1.6775,1.6779,681500000.0
2006-08-24 03:10:00,1.678,1.6782,1.6773,1.6779,681500000.0
2006-08-24 03:15:00,1.6778,1.6779,1.6768,1.6776,681500000.0
2006-08-24 03:20:00,1.6775,1.6782,1.6774,1.6775,681500000.0
2006-08-24 03:25:00,1.6777,1.6781,1.6774,1.6778,681500000.0
2006-08-24 03:30:00,1.6779,1.6781,1.6773,1.6779,681500000.0
2006-08-24 03:35:00,1.6778,1.6791,1.6778,1.6785,681500000.0
2006-08-24 03:40:00,1.6784,1.6784,1.6779,1.6779,681500000.0
2006-08-24 03:45:00,1.678,1.6784,1.678,1.6781,545200000.0
2006-08-24 03:50:00,1.678,1.6786,1.678,1.6786,681500000.0
2006-08-24 03:55:00,1.6785,1.6786,1.6781,1.6782,545200000.0
2006-08-24 04:00:00,1.6781,1.6788,1.6781,1.6782,545200000.0
2006-08-24 04:05:00,1.6781,1.6784,1.6779,1.6781,681500000.0
2006-08-24 04:10:00,1.6779,1.6784,1.6778,1.6778,681500000.0
2006-08-24 04:15:00,1.678,1.6783,1.6778,1.678,681500000.0
2006-08-24 04:20:00,1.6782,1.6783,1.6776,1.6777,681500000.0
2006-08-24 04:25:00,1.6775,1.6781,1.6775,1.6776,681500000.0
2006-08-24 04:30:00,1.6777,1.6779,1.6774,1.6774,681500000.0
2006-08-24 04:35:00,1.6773,1.6775,1.677,1.6775,681500000.0
2006-08-24 04:40:00,1.6776,1.6776,1.6767,1.6769,681500000.0
2006-08-24 04:45:00,1.677,1.6776,1.677,1.6776,681500000.0
2006-08-24 04:50:00,1.6773,1.6775,1.6771,1.6771,681500000.0
2006-08-24 04:55:00,1.677,1.6771,1.6769,1.6771,681500000.0
2006-08-24 05:00:00,1.6769,1.6769,1.6763,1.6769,681500000.0
2006-08-24 05:05:00,1.6768,1.6768,1.6763,1.6765,681500000.0
2006-08-24 05:10:00,1.6764,1.6767,1.6763,1.6765,545200000.0
2006-08-24 05:15:00,1.6766,1.6768,1.6764,1.6766,681500000.0
2006-08-24 05:20:00,1.6767,1.6772,1.6765,1.6769,681500000.0
2006-08-24 05:25:00,1.677,1.6774,1.677,1.6774,408900000.0
2006-08-24 05:30:00,1.6775,1.6777,1.6772,1.6775,681500000.0
2006-08-24 05:35:00,1.6774,1.6776,1.6772,1.6772,681500000.0
2006-08-24 05:40:00,1.6773,1.6774,1.677,1.6771,681500000.0
2006-08-24 05:45:00,1.6772,1.6775,1.677,1.6775,545200000.0
2006-08-24 05:50:00,1.6774,1.6774,1.6769,1.6772,545200000.0
2006-08-24 05:55:00,1.6773,1.678,1.6773,1.6779,681500000.0
2006-08-24 06:00:00,1.6778,1.6781,1.6775,1.6776,681500000.0
2006-08-24 06:05:00,1.6775,1.6782,1.6775,1.6782,681500000.0
2006-08-24 06:10:00,1.6781,1.6782,1.6778,1.6782,681500000.0
2006-08-24 06:15:00,1.6783,1.6784,1.6779,1.6781,681500000.0
2006-08-24 06:20:00,1.678,1.6782,1.678,1.6781,681500000.0
2006-08-24 06:25:00,1.678,1.6781,1.6775,1.6776,545200000.0
2006-08-24 06:30:00,1.6777,1.678,1.6774,1.6778,681500000.0
2006-08-24 06:35:00,1.6779,1.6781,1.6778,1.678,681500000.0
2006-08-24 06:40:00,1.6781,1.6783,1.6779,1.6782,681500000.0
2006-08-24 06:45:00,1.6785,1.6785,1.6779,1.6779,545200000.0
2006-08-24 06:50:00,1.678,1.6781,1.6776,1.6776,545200000.0
2006-08-24 06:55:00,1.6778,1.6778,1.6774,1.6778,681500000.0
2006-08-24 07:00:00,1.678,1.6782,1.6777,1.6782,681500000.0
2006-08-24 07:05:00,1.6781,1.6786,1.6781,1.6786,681500000.0
2006-08-24 07:10:00,1.6785,1.679,1.6783,1.6789,681500000.0
2006-08-24 07:15:00,1.6788,1.679,1.6785,1.6789,681500000.0
2006-08-24 07:20:00,1.6792,1.6796,1.6785,1.6786,681500000.0
2006-08-24 07:25:00,1.6785,1.6788,1.6784,1.6786,681500000.0
2006-08-24 07:30:00,1.6785,1.6791,1.6783,1.6783,681500000.0
2006-08-24 07:35:00,1.6784,1.6785,1.6778,1.6779,681500000.0
2006-08-24 07:40:00,1.6777,1.678,1.6772,1.6772,681500000.0
2006-08-24 07:45:00,1.6773,1.6776,1.6768,1.6771,681500000.0
2006-08-24 07:50:00,1.677,1.6771,1.6768,1.6769,681500000.0
2006-08-24 07:55:00,1.6768,1.6769,1.6762,1.6763,681500000.0
2006-08-24 08:00:00,1.6764,1.6768,1.6763,1.6767,681500000.0
2006-08-24 08:05:00,1.6766,1.6768,1.6761,1.6764,681500000.0
2006-08-24 08:10:00,1.6766,1.6768,1.6763,1.6764,681500000.0
2006-08-24 08:15:00,1.6765,1.6771,1.6765,1.6766,681500000.0
2006-08-24 08:20:00,1.6769,1.6772,1.6765,1.6771,681500000.0
2006-08-24 08:25:00,1.677,1.6773,1.6763,1.6764,545200000.0
2006-08-24 08:30:00,1.6763,1.6765,1.6762,1.6763,681500000.0
2006-08-24 08:35:00,1.6762,1.6768,1.676,1.6765,681500000.0
2006-08-24 08:40:00,1.6764,1.6768,1.6761,1.6765,681500000.0
2006-08-24 08:45:00,1.6766,1.6768,1.6759,1.6762,681500000.0
2006-08-24 08:50:00,1.6761,1.6761,1.6755,1.6757,681500000.0
2006-08-24 08:55:00,1.6756,1.6756,1.6753,1.6756,681500000.0
2006-08-24 09:00:00,1.6757,1.6759,1.6754,1.6758,681500000.0
2006-08-24 09:05:00,1.6757,1.6759,1.675,1.6753,681500000.0
2006-08-24 09:10:00,1.6752,1.6756,1.6751,1.6753,545200000.0
2006-08-24 09:15:00,1.6754,1.6755,1.6749,1.6749,681500000.0
2006-08-24 09:20:00,1.675,1.6755,1.6749,1.6752,681500000.0
2006-08-24 09:25:00,1.6751,1.6755,1.675,1.6753,545200000.0
2006-08-24 09:30:00,1.6755,1.6756,1.6754,1.6754,545200000.0
2006-08-24 09:35:00,1.6753,1.6753,1.6749,1.6753,681500000.0
2006-08-24 09:40:00,1.6752,1.6756,1.675,1.6755,681500000.0
2006-08-24 09:45:00,1.6756,1.6757,1.6754,1.6756,681500000.0
2006-08-24 09:50:00,1.6755,1.6757,1.6752,1.6755,681500000.0
2006-08-24 09:55:00,1.6754,1.6754,1.6751,1.6753,681500000.0
2006-08-24 10:00:00,1.6755,1.6797,1.6741,1.6792,681500000.0
2006-08-24 10:05:00,1.679,1.6794,1.6782,1.6788,681500000.0
2006-08-24 10:10:00,1.6791,1.6793,1.6783,1.6791,681500000.0
2006-08-24 10:15:00,1.679,1.6801,1.679,1.6794,681500000.0
2006-08-24 10:20:00,1.6796,1.68,1.6792,1.6798,681500000.0
2006-08-24 10:25:00,1.6797,1.6801,1.6797,1.6801,545200000.0
2006-08-24 10:30:00,1.68,1.6802,1.6794,1.6795,681500000.0
2006-08-24 10:35:00,1.6794,1.6797,1.6793,1.6797,681500000.0
2006-08-24 10:40:00,1.6798,1.6802,1.6796,1.6796,681500000.0
2006-08-24 10:45:00,1.6797,1.681,1.6797,1.6803,681500000.0
2006-08-24 10:50:00,1.6806,1.6811,1.6804,1.6809,681500000.0
2006-08-24 10:55:00,1.681,1.6811,1.6802,1.6806,681500000.0
2006-08-24 11:00:00,1.6807,1.6807,1.6799,1.6804,681500000.0
2006-08-24 11:05:00,1.681,1.681,1.6803,1.6803,681500000.0
2006-08-24 11:10:00,1.6804,1.6804,1.6798,1.6803,681500000.0
2006-08-24 11:15:00,1.6802,1.6806,1.6802,1.6803,681500000.0
2006-08-24 11:20:00,1.6804,1.6807,1.6802,1.6802,681500000.0
2006-08-24 11:25:00,1.6803,1.6807,1.6801,1.6804,681500000.0
2006-08-24 11:30:00,1.6803,1.6807,1.6803,1.6805,681500000.0
2006-08-24 11:35:00,1.6806,1.6807,1.6803,1.6806,681500000.0
2006-08-24 11:40:00,1.6805,1.6806,1.6802,1.6803,681500000.0
2006-08-24 11:45:00,1.6804,1.681,1.6802,1.681,681500000.0
2006-08-24 11:50:00,1.6811,1.6815,1.6809,1.6811,681500000.0
2006-08-24 11:55:00,1.681,1.6811,1.6799,1.6801,681500000.0
2006-08-24 12:00:00,1.6803,1.6807,1.6803,1.6807,681500000.0
2006-08-24 12:05:00,1.6806,1.6811,1.6805,1.681,681500000.0
2006-08-24 12:10:00,1.6812,1.6812,1.6806,1.6807,545200000.0
2006-08-24 12:15:00,1.6806,1.6806,1.6801,1.6803,681500000.0
2006-08-24 12:20:00,1.6805,1.6805,1.6798,1.6798,681500000.0
2006-08-24 12:25:00,1.6799,1.6799,1.6791,1.6794,681500000.0
2006-08-24 12:30:00,1.6797,1.6797,1.6792,1.6794,681500000.0
2006-08-24 12:35:00,1.6795,1.6798,1.6794,1.6797,545200000.0
2006-08-24 12:40:00,1.6798,1.6799,1.6794,1.6795,681500000.0
2006-08-24 12:45:00,1.6794,1.6796,1.6792,1.6793,681500000.0
2006-08-24 12:50:00,1.6794,1.68,1.6794,1.68,681500000.0
2006-08-24 12:55:00,1.6799,1.6806,1.6799,1.6806,681500000.0
2006-08-24 13:00:00,1.6805,1.6806,1.6796,1.68,681500000.0
2006-08-24 13:05:00,1.6801,1.6801,1.6795,1.6795,545200000.0
2006-08-24 13:10:00,1.6796,1.6797,1.6791,1.6791,681500000.0
2006-08-24 13:15:00,1.6792,1.6799,1.6792,1.6798,545200000.0
2006-08-24 13:20:00,1.6796,1.6797,1.6791,1.6791,681500000.0
2006-08-24 13:25:00,1.6792,1.6798,1.679,1.6791,681500000.0
2006-08-24 13:30:00,1.6792,1.6795,1.6792,1.6794,545200000.0
2006-08-24 13:35:00,1.6795,1.6795,1.679,1.6793,681500000.0
2006-08-24 13:40:00,1.6794,1.68,1.6793,1.6798,681500000.0
2006-08-24 13:45:00,1.6797,1.6797,1.6792,1.6793,681500000.0
2006-08-24 13:50:00,1.6792,1.6794,1.679,1.6792,681500000.0
2006-08-24 13:55:00,1.6793,1.6796,1.6791,1.6794,681500000.0
2006-08-24 14:00:00,1.6795,1.6796,1.6792,1.6793,681500000.0
2006-08-24 14:05:00,1.6792,1.6793,1.6788,1.6788,545200000.0
2006-08-24 14:10:00,1.6787,1.6789,1.6784,1.6788,681500000.0
2006-08-24 14:15:00,1.6787,1.6789,1.6782,1.6782,681500000.0
2006-08-24 14:20:00,1.6783,1.6785,1.678,1.6785,681500000.0
2006-08-24 14:25:00,1.6784,1.6788,1.6784,1.6785,681500000.0
2006-08-24 14:30:00,1.679,1.6795,1.6775,1.678,681500000.0
2006-08-24 14:35:00,1.6778,1.6783,1.6778,1.678,681500000.0
2006-08-24 14:40:00,1.6781,1.6782,1.6776,1.6779,681500000.0
2006-08-24 14:45:00,1.6783,1.6791,1.6782,1.679,681500000.0
2006-08-24 14:50:00,1.6791,1.6791,1.6783,1.6789,681500000.0
2006-08-24 14:55:00,1.679,1.6793,1.6788,1.679,681500000.0
2006-08-24 15:00:00,1.6789,1.6791,1.6784,1.6789,681500000.0
2006-08-24 15:05:00,1.6788,1.6792,1.6787,1.6789,681500000.0
2006-08-24 15:10:00,1.679,1.679,1.6786,1.6786,681500000.0
2006-08-24 15:15:00,1.6785,1.6785,1.6772,1.6774,681500000.0
2006-08-24 15:20:00,1.6775,1.678,1.6769,1.6769,681500000.0
2006-08-24 15:25:00,1.677,1.6774,1.6766,1.6767,681500000.0
2006-08-24 15:30:00,1.6769,1.677,1.6766,1.6767,681500000.0
2006-08-24 15:35:00,1.6768,1.6771,1.6767,1.677,681500000.0
2006-08-24 15:40:00,1.6771,1.6775,1.677,1.6772,681500000.0
2006-08-24 15:45:00,1.6773,1.6778,1.6772,1.6776,545200000.0
2006-08-24 15:50:00,1.6779,1.6782,1.6777,1.6779,681500000.0
2006-08-24 15:55:00,1.6781,1.6784,1.6775,1.678,681500000.0
2006-08-24 16:00:00,1.6781,1.6787,1.6771,1.6776,681500000.0
2006-08-24 16:05:00,1.6777,1.6781,1.677,1.6774,681500000.0
2006-08-24 16:10:00,1.6773,1.6776,1.6772,1.6775,681500000.0
2006-08-24 16:15:00,1.6774,1.6777,1.6774,1.6774,681500000.0
2006-08-24 16:20:00,1.6777,1.6778,1.6773,1.6775,681500000.0
2006-08-24 16:25:00,1.6776,1.6777,1.6772,1.6775,681500000.0
2006-08-24 16:30:00,1.6774,1.6778,1.6773,1.6778,681500000.0
2006-08-24 16:35:00,1.6781,1.6781,1.6773,1.6778,681500000.0
2006-08-24 16:40:00,1.6779,1.6782,1.6775,1.6776,681500000.0
2006-08-24 16:45:00,1.6777,1.6779,1.6772,1.6774,681500000.0
2006-08-24 16:50:00,1.6773,1.6774,1.6763,1.6764,681500000.0
2006-08-24 16:55:00,1.6763,1.6764,1.6741,1.6745,681500000.0
2006-08-24 17:00:00,1.6744,1.6759,1.6742,1.6753,681500000.0
2006-08-24 17:05:00,1.6751,1.6756,1.6749,1.6751,681500000.0
2006-08-24 17:10:00,1.675,1.6759,1.6748,1.6758,681500000.0
2006-08-24 17:15:00,1.6759,1.6761,1.6749,1.6754,681500000.0
2006-08-24 17:20:00,1.6752,1.6753,1.6748,1.6749,681500000.0
2006-08-24 17:25:00,1.675,1.6758,1.675,1.6757,681500000.0
2006-08-24 17:30:00,1.6756,1.676,1.6754,1.6756,681500000.0
2006-08-24 17:35:00,1.6759,1.6762,1.6759,1.6762,681500000.0
2006-08-24 17:40:00,1.6763,1.6763,1.6757,1.6758,681500000.0
2006-08-24 17:45:00,1.6757,1.6759,1.6749,1.6749,681500000.0
2006-08-24 17:50:00,1.675,1.6751,1.6742,1.6743,681500000.0
2006-08-24 17:55:00,1.6741,1.6741,1.6721,1.6721,681500000.0
2006-08-24 18:00:00,1.6719,1.6739,1.6716,1.6738,681500000.0
2006-08-24 18:05:00,1.6739,1.6739,1.6732,1.6738,681500000.0
2006-08-24 18:10:00,1.6739,1.6741,1.6737,1.6738,681500000.0
2006-08-24 18:15:00,1.6737,1.6738,1.6733,1.6738,681500000.0
2006-08-24 18:20:00,1.6739,1.6742,1.6738,1.674,681500000.0
2006-08-24 18:25:00,1.6741,1.6742,1.6734,1.6735,681500000.0
2006-08-24 18:30:00,1.6734,1.6736,1.6733,1.6734,681500000.0
2006-08-24 18:35:00,1.6736,1.6737,1.6733,1.6734,681500000.0
2006-08-24 18:40:00,1.6735,1.6737,1.6733,1.6734,681500000.0
2006-08-24 18:45:00,1.6733,1.6733,1.6725,1.6727,681500000.0
2006-08-24 18:50:00,1.6726,1.6737,1.6724,1.6736,681500000.0
2006-08-24 18:55:00,1.6735,1.6739,1.6733,1.6738,681500000.0
2006-08-24 19:00:00,1.6737,1.6739,1.6732,1.6735,681500000.0
2006-08-24 19:05:00,1.6736,1.6738,1.6734,1.6737,681500000.0
2006-08-24 19:10:00,1.6738,1.6738,1.6732,1.6734,681500000.0
2006-08-24 19:15:00,1.6735,1.6742,1.6734,1.674,681500000.0
2006-08-24 19:20:00,1.6739,1.6741,1.6738,1.6739,681500000.0
2006-08-24 19:25:00,1.6738,1.674,1.6736,1.6739,681500000.0
2006-08-24 19:30:00,1.6737,1.674,1.6737,1.674,681500000.0
2006-08-24 19:35:00,1.6738,1.6738,1.6734,1.6738,681500000.0
2006-08-24 19:40:00,1.6737,1.6739,1.6736,1.6737,681500000.0
2006-08-24 19:45:00,1.6738,1.674,1.6735,1.6735,545200000.0
2006-08-24 19:50:00,1.6737,1.6737,1.6734,1.6736,545200000.0
2006-08-24 19:55:00,1.6739,1.6739,1.6735,1.6737,681500000.0
2006-08-24 20:00:00,1.6738,1.6738,1.6735,1.6736,545200000.0
2006-08-24 20:05:00,1.6735,1.6736,1.6733,1.6735,681500000.0
2006-08-24 20:10:00,1.6736,1.6737,1.6733,1.6736,681500000.0
2006-08-24 20:15:00,1.6738,1.6738,1.6735,1.6737,681500000.0
2006-08-24 20:20:00,1.6738,1.6738,1.6735,1.6735,545200000.0
2006-08-24 20:25:00,1.6736,1.6737,1.6735,1.6737,408900000.0
2006-08-24 20:30:00,1.6736,1.6741,1.6736,1.6739,681500000.0
2006-08-24 20:35:00,1.674,1.6741,1.6736,1.6738,681500000.0
2006-08-24 20:40:00,1.6741,1.6741,1.6736,1.6737,681500000.0
2006-08-24 20:45:00,1.6738,1.6745,1.6736,1.6744,545200000.0
2006-08-24 20:50:00,1.6743,1.675,1.6743,1.6746,681500000.0
2006-08-24 20:55:00,1.6747,1.6754,1.6747,1.6753,681500000.0
2006-08-24 21:00:00,1.6754,1.6756,1.6753,1.6755,545200000.0
2006-08-24 21:05:00,1.6757,1.6757,1.675,1.675,681500000.0
2006-08-24 21:10:00,1.6749,1.6751,1.6746,1.6751,681500000.0
2006-08-24 21:15:00,1.6752,1.6752,1.6748,1.6748,681500000.0
2006-08-24 21:20:00,1.6749,1.675,1.6746,1.6748,681500000.0
2006-08-24 21:25:00,1.6753,1.6757,1.6749,1.6754,681500000.0
2006-08-24 21:30:00,1.6753,1.6756,1.6752,1.6754,681500000.0
2006-08-24 21:35:00,1.6753,1.6758,1.6752,1.6752,681500000.0
2006-08-24 21:40:00,1.6753,1.6756,1.6752,1.6755,681500000.0
2006-08-24 21:45:00,1.6759,1.6759,1.6752,1.6754,681500000.0
2006-08-24 21:50:00,1.6753,1.6757,1.6752,1.6755,681500000.0
2006-08-24 21:55:00,1.6758,1.6763,1.6758,1.676,681500000.0
2006-08-24 22:00:00,1.6759,1.6761,1.6758,1.676,681500000.0
2006-08-24 22:05:00,1.6759,1.6759,1.6754,1.6754,681500000.0
2006-08-24 22:10:00,1.6753,1.6754,1.6747,1.6748,545200000.0
2006-08-24 22:15:00,1.6747,1.6752,1.6746,1.675,681500000.0
2006-08-24 22:20:00,1.6751,1.6751,1.6748,1.6748,681500000.0
2006-08-24 22:25:00,1.6747,1.6751,1.6747,1.6748,681500000.0
2006-08-24 22:30:00,1.6749,1.6754,1.6749,1.6753,681500000.0
2006-08-24 22:35:00,1.6754,1.6755,1.6751,1.6753,681500000.0
2006-08-24 22:40:00,1.6754,1.6755,1.6751,1.6751,545200000.0
2006-08-24 22:45:00,1.6753,1.6755,1.675,1.6754,681500000.0
2006-08-24 22:50:00,1.6757,1.6761,1.6756,1.6759,681500000.0
2006-08-24 22:55:00,1.6758,1.6761,1.6752,1.6752,681500000.0
2006-08-24 23:00:00,1.6751,1.676,1.675,1.6759,681500000.0
2006-08-24 23:05:00,1.6758,1.6761,1.6756,1.6761,681500000.0
2006-08-24 23:10:00,1.6762,1.6762,1.6759,1.676,545200000.0
2006-08-24 23:15:00,1.6761,1.6765,1.6759,1.6765,681500000.0
2006-08-24 23:20:00,1.6764,1.6769,1.6764,1.6766,681500000.0
2006-08-24 23:25:00,1.6767,1.677,1.676,1.6761,681500000.0
2006-08-24 23:30:00,1.6766,1.6767,1.6761,1.6766,681500000.0
2006-08-24 23:35:00,1.6765,1.6765,1.6757,1.6761,681500000.0
2006-08-24 23:40:00,1.6759,1.6763,1.6759,1.6759,681500000.0
2006-08-24 23:45:00,1.676,1.6762,1.6759,1.6762,545200000.0
2006-08-24 23:50:00,1.6761,1.6763,1.6759,1.6762,408900000.0
2006-08-24 23:55:00,1.6761,1.6761,1.6758,1.6759,681500000.0
2006-08-25 00:00:00,1.6763,1.6763,1.6759,1.6759,681500000.0
2006-08-25 00:05:00,1.676,1.676,1.6754,1.6754,681500000.0
2006-08-25 00:10:00,1.6755,1.6757,1.6752,1.6753,681500000.0
2006-08-25 00:15:00,1.6754,1.6755,1.6752,1.6752,681500000.0
2006-08-25 00:20:00,1.6751,1.6755,1.675,1.675,681500000.0
2006-08-25 00:25:00,1.6751,1.6755,1.6751,1.6755,545200000.0
2006-08-25 00:30:00,1.6754,1.6759,1.6753,1.6758,681500000.0
2006-08-25 00:35:00,1.6754,1.6762,1.6754,1.6758,681500000.0
2006-08-25 00:40:00,1.6757,1.6758,1.6754,1.6757,545200000.0
2006-08-25 00:45:00,1.6758,1.6759,1.6754,1.6755,681500000.0
2006-08-25 00:50:00,1.6756,1.6757,1.6753,1.6753,681500000.0
2006-08-25 00:55:00,1.6754,1.6757,1.6752,1.6756,681500000.0
2006-08-25 01:00:00,1.6755,1.6757,1.6753,1.6754,545200000.0
2006-08-25 01:05:00,1.6758,1.676,1.6754,1.6754,545200000.0
2006-08-25 01:10:00,1.6755,1.6758,1.6754,1.6757,545200000.0
2006-08-25 01:15:00,1.6756,1.6758,1.6754,1.6756,681500000.0
2006-08-25 01:20:00,1.6757,1.6757,1.6752,1.6754,681500000.0
2006-08-25 01:25:00,1.6753,1.6764,1.6753,1.6764,681500000.0
2006-08-25 01:30:00,1.6763,1.6764,1.6758,1.6764,681500000.0
2006-08-25 01:35:00,1.6763,1.6765,1.6761,1.6761,545200000.0
2006-08-25 01:40:00,1.6759,1.6761,1.6758,1.6758,681500000.0
2006-08-25 01:45:00,1.6757,1.6761,1.6755,1.6755,681500000.0
2006-08-25 01:50:00,1.6756,1.6756,1.6753,1.6754,681500000.0
2006-08-25 01:55:00,1.6755,1.6759,1.6751,1.6752,545200000.0
2006-08-25 02:00:00,1.6751,1.6753,1.675,1.6752,681500000.0
2006-08-25 02:05:00,1.6751,1.6752,1.6742,1.6747,681500000.0
2006-08-25 02:10:00,1.6746,1.6755,1.6743,1.6755,681500000.0
2006-08-25 02:15:00,1.6758,1.6758,1.6751,1.6754,681500000.0
2006-08-25 02:20:00,1.6755,1.6756,1.6753,1.6754,545200000.0
2006-08-25 02:25:00,1.6752,1.6761,1.6752,1.676,681500000.0
2006-08-25 02:30:00,1.6759,1.6768,1.6755,1.6765,681500000.0
2006-08-25 02:35:00,1.6767,1.6768,1.6761,1.6761,681500000.0
2006-08-25 02:40:00,1.676,1.6768,1.676,1.6767,545200000.0
2006-08-25 02:45:00,1.6766,1.6766,1.6763,1.6764,681500000.0
2006-08-25 02:50:00,1.6765,1.677,1.6764,1.6768,681500000.0
2006-08-25 02:55:00,1.677,1.6773,1.6769,1.6772,681500000.0
2006-08-25 03:00:00,1.6771,1.6774,1.6768,1.6772,681500000.0
2006-08-25 03:05:00,1.6773,1.6773,1.6766,1.6766,681500000.0
2006-08-25 03:10:00,1.6768,1.6776,1.6768,1.6775,681500000.0
2006-08-25 03:15:00,1.6774,1.6777,1.6771,1.6776,681500000.0
2006-08-25 03:20:00,1.6779,1.6779,1.6774,1.6774,681500000.0
2006-08-25 03:25:00,1.6772,1.6774,1.6769,1.6771,681500000.0
2006-08-25 03:30:00,1.6772,1.6773,1.6769,1.677,681500000.0
2006-08-25 03:35:00,1.6773,1.6776,1.6771,1.6772,681500000.0
2006-08-25 03:40:00,1.6773,1.6776,1.6772,1.6773,681500000.0
2006-08-25 03:45:00,1.6774,1.6775,1.677,1.6771,681500000.0
2006-08-25 03:50:00,1.677,1.6774,1.6769,1.6771,681500000.0
2006-08-25 03:55:00,1.6772,1.6775,1.6767,1.6773,681500000.0
2006-08-25 04:00:00,1.6774,1.6776,1.677,1.6771,681500000.0
2006-08-25 04:05:00,1.6772,1.6774,1.677,1.6772,681500000.0
2006-08-25 04:10:00,1.6771,1.6772,1.6768,1.6768,681500000.0
2006-08-25 04:15:00,1.6769,1.6775,1.6769,1.6773,681500000.0
2006-08-25 04:20:00,1.6774,1.6776,1.6772,1.6776,681500000.0
2006-08-25 04:25:00,1.6775,1.6776,1.6774,1.6774,545200000.0
2006-08-25 04:30:00,1.6772,1.6778,1.6771,1.6774,681500000.0
2006-08-25 04:35:00,1.6775,1.6779,1.6774,1.6774,545200000.0
2006-08-25 04:40:00,1.6775,1.6777,1.6774,1.6774,681500000.0
2006-08-25 04:45:00,1.6775,1.6776,1.677,1.6771,681500000.0
2006-08-25 04:50:00,1.677,1.6776,1.6769,1.6775,681500000.0
2006-08-25 04:55:00,1.6774,1.6778,1.6773,1.6777,681500000.0
2006-08-25 05:00:00,1.6776,1.678,1.6775,1.6778,681500000.0
2006-08-25 05:05:00,1.678,1.6781,1.6777,1.6779,681500000.0
2006-08-25 05:10:00,1.6781,1.6781,1.6778,1.678,681500000.0
2006-08-25 05:15:00,1.6781,1.6782,1.6779,1.6779,545200000.0
2006-08-25 05:20:00,1.6782,1.6782,1.678,1.6781,681500000.0
2006-08-25 05:25:00,1.6782,1.6785,1.6781,1.6782,681500000.0
2006-08-25 05:30:00,1.6783,1.6783,1.6782,1.6782,408900000.0
2006-08-25 05:35:00,1.6783,1.6784,1.6782,1.6783,408900000.0
2006-08-25 05:40:00,1.6784,1.6785,1.6782,1.6783,681500000.0
2006-08-25 05:45:00,1.6784,1.6785,1.6782,1.6784,681500000.0
2006-08-25 05:50:00,1.6783,1.6784,1.6779,1.678,681500000.0
2006-08-25 05:55:00,1.6782,1.6782,1.6777,1.6779,545200000.0
2006-08-25 06:00:00,1.6778,1.6781,1.6776,1.6778,545200000.0
2006-08-25 06:05:00,1.6779,1.6782,1.6779,1.6781,681500000.0
2006-08-25 06:10:00,1.6786,1.6786,1.6781,1.6783,545200000.0
2006-08-25 06:15:00,1.6785,1.6789,1.6784,1.6788,681500000.0
2006-08-25 06:20:00,1.6787,1.6787,1.678,1.6782,681500000.0
2006-08-25 06:25:00,1.6787,1.6787,1.6782,1.6783,681500000.0
2006-08-25 06:30:00,1.6784,1.6785,1.6783,1.6785,681500000.0
2006-08-25 06:35:00,1.6784,1.6787,1.6783,1.6784,681500000.0
2006-08-25 06:40:00,1.6783,1.6789,1.6783,1.6786,681500000.0
2006-08-25 06:45:00,1.6785,1.6788,1.6784,1.6786,681500000.0
2006-08-25 06:50:00,1.6785,1.6786,1.6782,1.6785,681500000.0
2006-08-25 06:55:00,1.6786,1.6791,1.6786,1.6789,545200000.0
2006-08-25 07:00:00,1.6788,1.6791,1.6787,1.6789,681500000.0
2006-08-25 07:05:00,1.6788,1.6788,1.6785,1.6785,681500000.0
2006-08-25 07:10:00,1.6784,1.679,1.6784,1.6789,681500000.0
2006-08-25 07:15:00,1.679,1.6795,1.6788,1.6788,681500000.0
2006-08-25 07:20:00,1.6787,1.6797,1.6787,1.6796,681500000.0
2006-08-25 07:25:00,1.6795,1.6795,1.6785,1.6785,681500000.0
2006-08-25 07:30:00,1.6786,1.6786,1.6782,1.6782,681500000.0
2006-08-25 07:35:00,1.6783,1.6787,1.678,1.6785,545200000.0
2006-08-25 07:40:00,1.6784,1.6785,1.678,1.678,681500000.0
2006-08-25 07:45:00,1.6781,1.6785,1.6776,1.6776,681500000.0
2006-08-25 07:50:00,1.6778,1.6783,1.6777,1.6777,681500000.0
2006-08-25 07:55:00,1.6778,1.6784,1.6778,1.6782,681500000.0
2006-08-25 08:00:00,1.6783,1.6787,1.678,1.6781,681500000.0
2006-08-25 08:05:00,1.6783,1.6787,1.6782,1.6784,681500000.0
2006-08-25 08:10:00,1.6786,1.6809,1.6783,1.6804,681500000.0
2006-08-25 08:15:00,1.6805,1.6807,1.6801,1.6805,681500000.0
2006-08-25 08:20:00,1.6804,1.6812,1.6803,1.6809,681500000.0
2006-08-25 08:25:00,1.6811,1.6812,1.6805,1.6805,681500000.0
2006-08-25 08:30:00,1.6806,1.6806,1.6797,1.6802,681500000.0
2006-08-25 08:35:00,1.6801,1.6806,1.6792,1.6803,681500000.0
2006-08-25 08:40:00,1.6806,1.6813,1.6803,1.6803,681500000.0
2006-08-25 08:45:00,1.6805,1.6817,1.6802,1.6813,681500000.0
2006-08-25 08:50:00,1.6812,1.6818,1.681,1.6818,681500000.0
2006-08-25 08:55:00,1.6821,1.6821,1.6816,1.6818,681500000.0
2006-08-25 09:00:00,1.6819,1.6819,1.6813,1.6815,681500000.0
2006-08-25 09:05:00,1.6816,1.6822,1.6816,1.6816,681500000.0
2006-08-25 09:10:00,1.6817,1.6817,1.6808,1.6809,681500000.0
2006-08-25 09:15:00,1.6808,1.6819,1.6807,1.6817,681500000.0
2006-08-25 09:20:00,1.6818,1.6819,1.6809,1.6809,681500000.0
2006-08-25 09:25:00,1.6812,1.6825,1.6812,1.6817,681500000.0
2006-08-25 09:30:00,1.6816,1.6818,1.6813,1.6817,681500000.0
2006-08-25 09:35:00,1.6816,1.6816,1.681,1.6813,681500000.0
2006-08-25 09:40:00,1.6819,1.6826,1.6816,1.6825,681500000.0
2006-08-25 09:45:00,1.6828,1.6828,1.6822,1.6824,681500000.0
2006-08-25 09:50:00,1.6825,1.683,1.6823,1.6826,681500000.0
2006-08-25 09:55:00,1.6827,1.6833,1.6826,1.6829,681500000.0
2006-08-25 10:00:00,1.6826,1.6832,1.6825,1.6828,681500000.0
2006-08-25 10:05:00,1.6829,1.6832,1.6824,1.6826,681500000.0
2006-08-25 10:10:00,1.6825,1.6825,1.6817,1.6817,681500000.0
2006-08-25 10:15:00,1.6816,1.6816,1.6811,1.6814,681500000.0
2006-08-25 10:20:00,1.6817,1.6818,1.6814,1.6814,681500000.0
2006-08-25 10:25:00,1.6816,1.6816,1.6806,1.6808,681500000.0
2006-08-25 10:30:00,1.6807,1.6809,1.6798,1.68,681500000.0
2006-08-25 10:35:00,1.6801,1.6801,1.6796,1.6798,681500000.0
2006-08-25 10:40:00,1.6799,1.6799,1.6794,1.6797,681500000.0
2006-08-25 10:45:00,1.6796,1.6797,1.6792,1.6793,681500000.0
2006-08-25 10:50:00,1.6795,1.6798,1.6791,1.6791,681500000.0
2006-08-25 10:55:00,1.6792,1.6795,1.6789,1.6795,681500000.0
2006-08-25 11:00:00,1.6794,1.6799,1.6794,1.6798,681500000.0
2006-08-25 11:05:00,1.6797,1.6801,1.6794,1.6794,681500000.0
2006-08-25 11:10:00,1.6795,1.6801,1.6795,1.6796,681500000.0
2006-08-25 11:15:00,1.6795,1.68,1.6795,1.68,681500000.0
2006-08-25 11:20:00,1.6801,1.6801,1.6794,1.6794,681500000.0
2006-08-25 11:25:00,1.6796,1.6799,1.6795,1.6798,681500000.0
2006-08-25 11:30:00,1.6799,1.6799,1.6793,1.6794,681500000.0
2006-08-25 11:35:00,1.6793,1.6796,1.6792,1.6796,681500000.0
2006-08-25 11:40:00,1.6795,1.6795,1.679,1.679,681500000.0
2006-08-25 11:45:00,1.6791,1.6794,1.6788,1.6794,681500000.0
2006-08-25 11:50:00,1.6795,1.6797,1.6793,1.6794,681500000.0
2006-08-25 11:55:00,1.6795,1.6795,1.679,1.6795,681500000.0
2006-08-25 12:00:00,1.6798,1.6801,1.6798,1.6799,681500000.0
2006-08-25 12:05:00,1.6798,1.6803,1.6798,1.6801,681500000.0
2006-08-25 12:10:00,1.68,1.6801,1.6795,1.6795,681500000.0
2006-08-25 12:15:00,1.6796,1.6796,1.679,1.6791,681500000.0
2006-08-25 12:20:00,1.679,1.6797,1.679,1.6797,681500000.0
2006-08-25 12:25:00,1.6798,1.6801,1.6792,1.6797,681500000.0
2006-08-25 12:30:00,1.6796,1.68,1.6795,1.6795,681500000.0
2006-08-25 12:35:00,1.6798,1.6803,1.6795,1.6799,681500000.0
2006-08-25 12:40:00,1.68,1.6802,1.6797,1.6802,681500000.0
2006-08-25 12:45:00,1.6801,1.6803,1.6797,1.6797,681500000.0
2006-08-25 12:50:00,1.6798,1.68,1.6788,1.6794,681500000.0
2006-08-25 12:55:00,1.6795,1.6795,1.6788,1.6795,681500000.0
2006-08-25 13:00:00,1.6796,1.6802,1.6791,1.6796,681500000.0
2006-08-25 13:05:00,1.6793,1.6793,1.679,1.679,545200000.0
2006-08-25 13:10:00,1.6791,1.6793,1.6786,1.6788,681500000.0
2006-08-25 13:15:00,1.6786,1.6788,1.6781,1.6781,681500000.0
2006-08-25 13:20:00,1.678,1.6782,1.6775,1.6779,681500000.0
2006-08-25 13:25:00,1.678,1.6784,1.6779,1.6781,681500000.0
2006-08-25 13:30:00,1.6782,1.6788,1.6782,1.6785,545200000.0
2006-08-25 13:35:00,1.6786,1.679,1.6785,1.6785,681500000.0
2006-08-25 13:40:00,1.6787,1.6794,1.6787,1.6791,681500000.0
2006-08-25 13:45:00,1.679,1.6794,1.6787,1.6788,681500000.0
2006-08-25 13:50:00,1.6787,1.6789,1.6786,1.6786,681500000.0
2006-08-25 13:55:00,1.6787,1.6787,1.6784,1.6787,545200000.0
2006-08-25 14:00:00,1.6788,1.679,1.6785,1.679,681500000.0
2006-08-25 14:05:00,1.6792,1.6792,1.6786,1.679,681500000.0
2006-08-25 14:10:00,1.6789,1.6791,1.6786,1.6789,681500000.0
2006-08-25 14:15:00,1.6791,1.6797,1.6791,1.6796,681500000.0
2006-08-25 14:20:00,1.6797,1.6798,1.6792,1.6796,681500000.0
2006-08-25 14:25:00,1.6795,1.6799,1.6793,1.6793,545200000.0
2006-08-25 14:30:00,1.6794,1.6805,1.6794,1.6805,681500000.0
2006-08-25 14:35:00,1.681,1.6815,1.6809,1.6814,681500000.0
2006-08-25 14:40:00,1.6813,1.6814,1.6811,1.6812,681500000.0
2006-08-25 14:45:00,1.6814,1.6819,1.6813,1.6819,681500000.0
2006-08-25 14:50:00,1.6817,1.6828,1.6817,1.6827,681500000.0
2006-08-25 14:55:00,1.6828,1.6835,1.6827,1.6831,681500000.0
2006-08-25 15:00:00,1.683,1.683,1.6822,1.6824,681500000.0
2006-08-25 15:05:00,1.6826,1.6832,1.6823,1.6825,681500000.0
2006-08-25 15:10:00,1.6829,1.683,1.6822,1.6822,681500000.0
2006-08-25 15:15:00,1.6823,1.6828,1.6822,1.6826,545200000.0
2006-08-25 15:20:00,1.6825,1.6833,1.6823,1.6833,681500000.0
2006-08-25 15:25:00,1.6834,1.684,1.6834,1.6838,681500000.0
2006-08-25 15:30:00,1.6836,1.6837,1.6834,1.6834,681500000.0
2006-08-25 15:35:00,1.6835,1.6838,1.6832,1.6834,681500000.0
2006-08-25 15:40:00,1.6836,1.6844,1.6834,1.6837,681500000.0
2006-08-25 15:45:00,1.6838,1.6842,1.6837,1.6841,681500000.0
2006-08-25 15:50:00,1.684,1.6841,1.6839,1.6839,681500000.0
2006-08-25 15:55:00,1.6837,1.6837,1.6822,1.6823,681500000.0
2006-08-25 16:00:00,1.6825,1.6831,1.6825,1.6826,681500000.0
2006-08-25 16:05:00,1.6825,1.6833,1.6811,1.6813,681500000.0
2006-08-25 16:10:00,1.6814,1.6829,1.6814,1.6825,681500000.0
2006-08-25 16:15:00,1.6824,1.6832,1.6822,1.6828,681500000.0
2006-08-25 16:20:00,1.6827,1.6836,1.6827,1.6833,681500000.0
2006-08-25 16:25:00,1.6835,1.6845,1.6834,1.6842,681500000.0
2006-08-25 16:30:00,1.6841,1.6842,1.6838,1.684,681500000.0
2006-08-25 16:35:00,1.6839,1.685,1.6836,1.6848,681500000.0
2006-08-25 16:40:00,1.6849,1.6855,1.6845,1.685,681500000.0
2006-08-25 16:45:00,1.6854,1.6858,1.6853,1.6854,681500000.0
2006-08-25 16:50:00,1.6853,1.6863,1.6852,1.6862,681500000.0
2006-08-25 16:55:00,1.686,1.6862,1.6851,1.6851,681500000.0
2006-08-25 17:00:00,1.6852,1.6858,1.6849,1.6857,681500000.0
2006-08-25 17:05:00,1.6858,1.6873,1.6856,1.6858,681500000.0
2006-08-25 17:10:00,1.6859,1.6859,1.6852,1.6853,681500000.0
2006-08-25 17:15:00,1.6856,1.6865,1.6848,1.6852,681500000.0
2006-08-25 17:20:00,1.6853,1.6858,1.685,1.6852,681500000.0
2006-08-25 17:25:00,1.685,1.6855,1.6846,1.6849,681500000.0
2006-08-25 17:30:00,1.6848,1.6849,1.6842,1.6844,681500000.0
2006-08-25 17:35:00,1.6843,1.6847,1.6841,1.6847,681500000.0
2006-08-25 17:40:00,1.6846,1.6846,1.6837,1.6843,681500000.0
2006-08-25 17:45:00,1.6842,1.6851,1.6837,1.6847,681500000.0
2006-08-25 17:50:00,1.6851,1.6856,1.6849,1.6856,681500000.0
2006-08-25 17:55:00,1.6857,1.6864,1.6855,1.6863,681500000.0
2006-08-25 18:00:00,1.6862,1.6864,1.686,1.6862,681500000.0
2006-08-25 18:05:00,1.6865,1.6869,1.6864,1.6866,681500000.0
2006-08-25 18:10:00,1.6865,1.6869,1.6861,1.6863,681500000.0
2006-08-25 18:15:00,1.6865,1.6865,1.6861,1.6863,681500000.0
2006-08-25 18:20:00,1.6864,1.6872,1.6863,1.6871,681500000.0
2006-08-25 18:25:00,1.687,1.6878,1.6869,1.6877,681500000.0
2006-08-25 18:30:00,1.6881,1.6884,1.6878,1.6879,681500000.0
2006-08-25 18:35:00,1.688,1.6887,1.6878,1.6887,681500000.0
2006-08-25 18:40:00,1.6888,1.6889,1.6881,1.6883,681500000.0
2006-08-25 18:45:00,1.6882,1.6885,1.6878,1.6881,681500000.0
2006-08-25 18:50:00,1.688,1.688,1.6872,1.6873,545200000.0
2006-08-25 18:55:00,1.6874,1.6874,1.6867,1.6871,681500000.0
2006-08-25 19:00:00,1.6872,1.6872,1.6868,1.6868,545200000.0
2006-08-25 19:05:00,1.6866,1.6869,1.6864,1.6867,681500000.0
2006-08-25 19:10:00,1.6866,1.6872,1.6866,1.6869,545200000.0
2006-08-25 19:15:00,1.687,1.687,1.6865,1.6866,681500000.0
2006-08-25 19:20:00,1.687,1.687,1.6862,1.6862,408900000.0
2006-08-25 19:25:00,1.6863,1.6867,1.6859,1.6867,681500000.0
2006-08-25 19:30:00,1.6869,1.6873,1.6866,1.6867,681500000.0
2006-08-25 19:35:00,1.6868,1.687,1.6859,1.686,681500000.0
2006-08-25 19:40:00,1.6863,1.6863,1.6857,1.6858,272600000.0
2006-08-25 19:45:00,1.6859,1.6862,1.6856,1.6856,408900000.0
2006-08-25 19:50:00,1.6858,1.6863,1.6856,1.6863,545200000.0
2006-08-25 19:55:00,1.6862,1.6864,1.686,1.6864,681500000.0
2006-08-25 20:00:00,1.6865,1.6872,1.6864,1.6864,545200000.0
2006-08-25 20:05:00,1.6863,1.6867,1.6861,1.6861,681500000.0
2006-08-25 20:10:00,1.6862,1.6864,1.6858,1.6864,681500000.0
2006-08-25 20:15:00,1.6863,1.6865,1.6859,1.6859,681500000.0
2006-08-25 20:20:00,1.6858,1.686,1.6852,1.6855,681500000.0
2006-08-25 20:25:00,1.6857,1.6858,1.6854,1.6856,681500000.0
2006-08-25 20:30:00,1.6854,1.6862,1.6851,1.686,681500000.0
2006-08-25 20:35:00,1.6859,1.6861,1.6857,1.686,681500000.0
2006-08-25 20:40:00,1.6859,1.6869,1.6859,1.6865,681500000.0
2006-08-25 20:45:00,1.6864,1.6869,1.6864,1.6869,545200000.0
2006-08-25 20:50:00,1.687,1.6872,1.6869,1.6872,408900000.0
2006-08-25 20:55:00,1.6871,1.6872,1.687,1.6871,681500000.0
2006-08-25 21:00:00,1.687,1.6875,1.687,1.6874,545200000.0
2006-08-25 21:05:00,1.6873,1.6874,1.6867,1.6867,408900000.0
2006-08-25 21:10:00,1.6866,1.6869,1.6864,1.6868,681500000.0
2006-08-25 21:15:00,1.6866,1.6869,1.6866,1.6869,681500000.0
2006-08-25 21:20:00,1.6868,1.6872,1.6866,1.6868,545200000.0
2006-08-25 21:25:00,1.6867,1.6867,1.6859,1.6865,545200000.0
2006-08-25 21:30:00,1.6864,1.6864,1.6857,1.686,681500000.0
2006-08-25 21:35:00,1.6861,1.6866,1.686,1.6865,408900000.0
2006-08-25 21:40:00,1.6863,1.6866,1.6857,1.6859,681500000.0
2006-08-25 21:45:00,1.686,1.6861,1.6857,1.6857,545200000.0
2006-08-25 21:50:00,1.6856,1.686,1.6856,1.6859,545200000.0
2006-08-25 21:55:00,1.6858,1.6864,1.6857,1.6861,545200000.0
2006-08-25 22:00:00,1.6863,1.6863,1.686,1.686,408900000.0
2006-08-25 22:05:00,1.6859,1.686,1.6855,1.6859,681500000.0
2006-08-25 22:10:00,1.6861,1.6861,1.6856,1.6858,681500000.0
2006-08-25 22:15:00,1.6859,1.6863,1.6857,1.6861,681500000.0
2006-08-25 22:20:00,1.6862,1.6864,1.6861,1.6861,545200000.0
2006-08-25 22:25:00,1.6858,1.6858,1.6853,1.6856,545200000.0
2006-08-25 22:30:00,1.6858,1.6859,1.685,1.6851,681500000.0
2006-08-25 22:35:00,1.6849,1.6849,1.6838,1.6838,681500000.0
2006-08-25 22:40:00,1.6837,1.6838,1.6836,1.6836,545200000.0
2006-08-25 22:45:00,1.6833,1.6837,1.6832,1.6836,681500000.0
2006-08-25 22:50:00,1.6837,1.6839,1.6835,1.6838,681500000.0
2006-08-25 22:55:00,1.6839,1.684,1.6835,1.6835,681500000.0
2006-08-28 00:00:00,1.6839,1.684,1.6834,1.6837,681500000.0
2006-08-28 00:05:00,1.6839,1.6839,1.6833,1.6833,681500000.0
2006-08-28 00:10:00,1.6834,1.684,1.6834,1.6838,681500000.0
2006-08-28 00:15:00,1.684,1.684,1.6837,1.6839,272600000.0
2006-08-28 00:20:00,1.6838,1.6843,1.6838,1.6842,545200000.0
2006-08-28 00:25:00,1.6843,1.6844,1.6838,1.6842,681500000.0
2006-08-28 00:30:00,1.6841,1.6843,1.6838,1.6843,681500000.0
2006-08-28 00:35:00,1.6842,1.6855,1.6842,1.6851,545200000.0
2006-08-28 00:40:00,1.6854,1.6854,1.6841,1.6843,681500000.0
2006-08-28 00:45:00,1.6846,1.6846,1.6843,1.6845,545200000.0
2006-08-28 00:50:00,1.6844,1.6852,1.6844,1.6849,681500000.0
2006-08-28 00:55:00,1.6847,1.6849,1.6844,1.6847,545200000.0
2006-08-28 01:00:00,1.6846,1.6846,1.6841,1.6841,681500000.0
2006-08-28 01:05:00,1.6843,1.6844,1.6841,1.6843,681500000.0
2006-08-28 01:10:00,1.6844,1.6851,1.6844,1.6847,681500000.0
2006-08-28 01:15:00,1.6849,1.685,1.6847,1.6848,545200000.0
2006-08-28 01:20:00,1.6849,1.6849,1.6845,1.6847,681500000.0
2006-08-28 01:25:00,1.6848,1.6848,1.6844,1.6846,681500000.0
2006-08-28 01:30:00,1.6853,1.6856,1.6851,1.6853,681500000.0
2006-08-28 01:35:00,1.6854,1.6859,1.6853,1.6853,545200000.0
2006-08-28 01:40:00,1.6856,1.686,1.6855,1.6857,681500000.0
2006-08-28 01:45:00,1.6858,1.6861,1.6857,1.6861,681500000.0
2006-08-28 01:50:00,1.6862,1.6862,1.6859,1.686,681500000.0
2006-08-28 01:55:00,1.6861,1.6861,1.6856,1.6857,681500000.0
2006-08-28 02:00:00,1.6858,1.686,1.6856,1.6859,681500000.0
2006-08-28 02:05:00,1.686,1.6861,1.6856,1.6858,681500000.0
2006-08-28 02:10:00,1.6857,1.6861,1.6857,1.686,408900000.0
2006-08-28 02:15:00,1.6858,1.686,1.6857,1.6858,545200000.0
2006-08-28 02:20:00,1.686,1.6862,1.6856,1.6857,681500000.0
2006-08-28 02:25:00,1.6858,1.6859,1.6853,1.6854,681500000.0
2006-08-28 02:30:00,1.6855,1.6858,1.6852,1.6856,681500000.0
2006-08-28 02:35:00,1.6855,1.6856,1.6853,1.6856,545200000.0
2006-08-28 02:40:00,1.6855,1.6858,1.6853,1.6855,681500000.0
2006-08-28 02:45:00,1.6856,1.686,1.6855,1.6855,681500000.0
2006-08-28 02:50:00,1.6854,1.6858,1.6854,1.6858,681500000.0
2006-08-28 02:55:00,1.6857,1.6861,1.6856,1.6858,681500000.0
2006-08-28 03:00:00,1.6857,1.6859,1.6853,1.6855,681500000.0
2006-08-28 03:05:00,1.6856,1.6859,1.6855,1.6859,681500000.0
2006-08-28 03:10:00,1.6858,1.686,1.6857,1.6859,681500000.0
2006-08-28 03:15:00,1.6858,1.686,1.6855,1.6856,681500000.0
2006-08-28 03:20:00,1.6855,1.6858,1.6854,1.6854,681500000.0
2006-08-28 03:25:00,1.6855,1.6855,1.6849,1.685,545200000.0
2006-08-28 03:30:00,1.6849,1.6852,1.6849,1.6851,681500000.0
2006-08-28 03:35:00,1.6852,1.6853,1.6849,1.6851,681500000.0
2006-08-28 03:40:00,1.6854,1.6855,1.6852,1.6854,681500000.0
2006-08-28 03:45:00,1.6856,1.6859,1.6855,1.6856,681500000.0
2006-08-28 03:50:00,1.6858,1.6859,1.6853,1.6857,681500000.0
2006-08-28 03:55:00,1.6858,1.6863,1.6857,1.6857,681500000.0
2006-08-28 04:00:00,1.6858,1.6859,1.6857,1.6857,545200000.0
2006-08-28 04:05:00,1.6858,1.686,1.6855,1.6856,545200000.0
2006-08-28 04:10:00,1.6855,1.6855,1.6852,1.6854,681500000.0
2006-08-28 04:15:00,1.6853,1.6855,1.6849,1.6849,681500000.0
2006-08-28 04:20:00,1.6851,1.6853,1.6847,1.685,681500000.0
2006-08-28 04:25:00,1.6851,1.6852,1.6845,1.685,681500000.0
2006-08-28 04:30:00,1.6851,1.6852,1.6849,1.685,681500000.0
2006-08-28 04:35:00,1.6849,1.6852,1.6846,1.6848,681500000.0
2006-08-28 04:40:00,1.6847,1.6849,1.6846,1.6847,681500000.0
2006-08-28 04:45:00,1.6848,1.685,1.6846,1.6849,681500000.0
2006-08-28 04:50:00,1.6848,1.685,1.6846,1.6846,545200000.0
2006-08-28 04:55:00,1.6847,1.685,1.6846,1.6848,681500000.0
2006-08-28 05:00:00,1.6849,1.6851,1.6846,1.6847,681500000.0
2006-08-28 05:05:00,1.6848,1.6848,1.6842,1.6842,681500000.0
2006-08-28 05:10:00,1.6841,1.6846,1.6841,1.6844,681500000.0
2006-08-28 05:15:00,1.6846,1.6846,1.6839,1.684,545200000.0
2006-08-28 05:20:00,1.6839,1.6842,1.6831,1.6831,681500000.0
2006-08-28 05:25:00,1.6834,1.6854,1.6832,1.6849,681500000.0
2006-08-28 05:30:00,1.685,1.6855,1.6846,1.685,681500000.0
2006-08-28 05:35:00,1.6853,1.6858,1.6851,1.6855,681500000.0
2006-08-28 05:40:00,1.6854,1.6855,1.6849,1.6855,681500000.0
2006-08-28 05:45:00,1.6854,1.6856,1.6852,1.6854,681500000.0
2006-08-28 05:50:00,1.6853,1.6855,1.6851,1.6852,681500000.0
2006-08-28 05:55:00,1.6854,1.6854,1.6849,1.6849,681500000.0
2006-08-28 06:00:00,1.6852,1.6852,1.6849,1.6851,681500000.0
2006-08-28 06:05:00,1.6852,1.6853,1.6845,1.6847,681500000.0
2006-08-28 06:10:00,1.6846,1.685,1.6846,1.6848,681500000.0
2006-08-28 06:15:00,1.6849,1.6855,1.6849,1.6852,681500000.0
2006-08-28 06:20:00,1.6855,1.6856,1.6849,1.685,681500000.0
2006-08-28 06:25:00,1.6851,1.6851,1.6841,1.6842,681500000.0
2006-08-28 06:30:00,1.6843,1.6844,1.6838,1.6843,681500000.0
2006-08-28 06:35:00,1.6844,1.6847,1.6842,1.6847,681500000.0
2006-08-28 06:40:00,1.6848,1.6848,1.6841,1.6841,545200000.0
2006-08-28 06:45:00,1.6842,1.6846,1.6842,1.6844,681500000.0
2006-08-28 06:50:00,1.6842,1.6848,1.6842,1.6844,681500000.0
2006-08-28 06:55:00,1.6846,1.6851,1.6845,1.685,681500000.0
2006-08-28 07:00:00,1.6849,1.6853,1.6848,1.6851,681500000.0
2006-08-28 07:05:00,1.685,1.6855,1.685,1.6852,681500000.0
2006-08-28 07:10:00,1.6851,1.6851,1.6848,1.685,681500000.0
2006-08-28 07:15:00,1.6851,1.6853,1.685,1.685,681500000.0
2006-08-28 07:20:00,1.6851,1.6853,1.6846,1.685,681500000.0
2006-08-28 07:25:00,1.6851,1.6854,1.685,1.6852,681500000.0
2006-08-28 07:30:00,1.6853,1.6854,1.6852,1.6852,681500000.0
2006-08-28 07:35:00,1.6851,1.6858,1.6849,1.6857,681500000.0
2006-08-28 07:40:00,1.6856,1.6856,1.6854,1.6854,681500000.0
2006-08-28 07:45:00,1.6856,1.6861,1.6855,1.686,681500000.0
2006-08-28 07:50:00,1.6859,1.6861,1.6858,1.686,681500000.0
2006-08-28 07:55:00,1.6862,1.6863,1.686,1.6863,545200000.0
2006-08-28 08:00:00,1.6862,1.6865,1.686,1.6862,681500000.0
2006-08-28 08:05:00,1.6863,1.6865,1.686,1.6864,681500000.0
2006-08-28 08:10:00,1.6865,1.6865,1.6862,1.6864,681500000.0
2006-08-28 08:15:00,1.6865,1.6869,1.6864,1.6869,681500000.0
2006-08-28 08:20:00,1.6867,1.6874,1.6864,1.6871,681500000.0
2006-08-28 08:25:00,1.6873,1.6876,1.687,1.6871,681500000.0
2006-08-28 08:30:00,1.6872,1.6876,1.6872,1.6875,681500000.0
2006-08-28 08:35:00,1.6874,1.6874,1.6867,1.687,681500000.0
2006-08-28 08:40:00,1.6871,1.6871,1.6868,1.687,681500000.0
2006-08-28 08:45:00,1.6871,1.6872,1.6867,1.6872,681500000.0
2006-08-28 08:50:00,1.6874,1.6877,1.6869,1.6869,681500000.0
2006-08-28 08:55:00,1.687,1.6874,1.6869,1.6872,681500000.0
2006-08-28 09:00:00,1.6873,1.6879,1.687,1.6877,681500000.0
2006-08-28 09:05:00,1.6876,1.6878,1.6868,1.6868,681500000.0
2006-08-28 09:10:00,1.6865,1.6869,1.6864,1.6867,681500000.0
2006-08-28 09:15:00,1.6866,1.6866,1.6861,1.6863,681500000.0
2006-08-28 09:20:00,1.6864,1.6866,1.6862,1.6862,545200000.0
2006-08-28 09:25:00,1.6863,1.6883,1.6862,1.6879,681500000.0
2006-08-28 09:30:00,1.6878,1.6878,1.687,1.6871,681500000.0
2006-08-28 09:35:00,1.6872,1.6874,1.687,1.6873,681500000.0
2006-08-28 09:40:00,1.6874,1.6874,1.6871,1.6873,681500000.0
2006-08-28 09:45:00,1.6872,1.6875,1.687,1.6873,681500000.0
2006-08-28 09:50:00,1.6874,1.6881,1.6873,1.6881,545200000.0
2006-08-28 09:55:00,1.688,1.6881,1.6876,1.6876,681500000.0
2006-08-28 10:00:00,1.6875,1.6882,1.6875,1.6881,681500000.0
2006-08-28 10:05:00,1.6882,1.6883,1.688,1.6882,681500000.0
2006-08-28 10:10:00,1.6883,1.6883,1.6874,1.6877,681500000.0
2006-08-28 10:15:00,1.6878,1.6879,1.6873,1.6873,681500000.0
2006-08-28 10:20:00,1.6874,1.6878,1.6874,1.6877,681500000.0
2006-08-28 10:25:00,1.6876,1.6876,1.6873,1.6873,681500000.0
2006-08-28 10:30:00,1.6872,1.6874,1.6871,1.6872,681500000.0
2006-08-28 10:35:00,1.6873,1.6875,1.687,1.6875,681500000.0
2006-08-28 10:40:00,1.6874,1.6875,1.6872,1.6874,681500000.0
2006-08-28 10:45:00,1.6873,1.6875,1.6872,1.6874,681500000.0
2006-08-28 10:50:00,1.6873,1.6876,1.6872,1.6876,681500000.0
2006-08-28 10:55:00,1.6877,1.6879,1.6875,1.6875,681500000.0
2006-08-28 11:00:00,1.6874,1.6876,1.6871,1.6871,681500000.0
2006-08-28 11:05:00,1.6872,1.6874,1.6871,1.6872,681500000.0
2006-08-28 11:10:00,1.6869,1.6872,1.6867,1.6869,681500000.0
2006-08-28 11:15:00,1.687,1.6871,1.6866,1.6871,681500000.0
2006-08-28 11:20:00,1.6872,1.6873,1.6868,1.6869,681500000.0
2006-08-28 11:25:00,1.687,1.6871,1.6866,1.687,545200000.0
2006-08-28 11:30:00,1.6873,1.6875,1.6871,1.6873,681500000.0
2006-08-28 11:35:00,1.6876,1.6877,1.6874,1.6877,681500000.0
2006-08-28 11:40:00,1.6876,1.6881,1.6876,1.6881,681500000.0
2006-08-28 11:45:00,1.6882,1.6882,1.6879,1.6882,681500000.0
2006-08-28 11:50:00,1.6883,1.6883,1.6875,1.6878,681500000.0
2006-08-28 11:55:00,1.6877,1.6881,1.6876,1.688,681500000.0
2006-08-28 12:00:00,1.6879,1.6881,1.6875,1.6876,681500000.0
2006-08-28 12:05:00,1.6875,1.6882,1.6875,1.6879,681500000.0
2006-08-28 12:10:00,1.688,1.688,1.6878,1.6879,681500000.0
2006-08-28 12:15:00,1.688,1.688,1.6878,1.6878,408900000.0
2006-08-28 12:20:00,1.6881,1.6881,1.6875,1.6876,681500000.0
2006-08-28 12:25:00,1.6875,1.6877,1.6872,1.6876,681500000.0
2006-08-28 12:30:00,1.6875,1.688,1.6874,1.6879,545200000.0
2006-08-28 12:35:00,1.688,1.6885,1.688,1.6885,545200000.0
2006-08-28 12:40:00,1.6884,1.6889,1.6884,1.6885,681500000.0
2006-08-28 12:45:00,1.6886,1.6893,1.6886,1.6893,681500000.0
2006-08-28 12:50:00,1.6892,1.6895,1.6891,1.6892,681500000.0
2006-08-28 12:55:00,1.6891,1.6893,1.6886,1.6889,681500000.0
2006-08-28 13:00:00,1.689,1.6902,1.6889,1.69,681500000.0
2006-08-28 13:05:00,1.6899,1.69,1.6896,1.6898,681500000.0
2006-08-28 13:10:00,1.6897,1.6899,1.6892,1.6894,681500000.0
2006-08-28 13:15:00,1.6893,1.6893,1.6888,1.689,681500000.0
2006-08-28 13:20:00,1.6889,1.6895,1.6888,1.6893,681500000.0
2006-08-28 13:25:00,1.6892,1.6895,1.6882,1.6884,681500000.0
2006-08-28 13:30:00,1.6883,1.6885,1.688,1.6883,545200000.0
2006-08-28 13:35:00,1.6884,1.6887,1.6881,1.6881,681500000.0
2006-08-28 13:40:00,1.688,1.6884,1.6875,1.6883,681500000.0
2006-08-28 13:45:00,1.6882,1.6884,1.6879,1.6882,681500000.0
2006-08-28 13:50:00,1.6883,1.6885,1.6882,1.6883,545200000.0
2006-08-28 13:55:00,1.6884,1.6894,1.688,1.6894,681500000.0
2006-08-28 14:00:00,1.6887,1.6895,1.6887,1.6892,681500000.0
2006-08-28 14:05:00,1.6894,1.6899,1.6893,1.6897,545200000.0
2006-08-28 14:10:00,1.6899,1.6899,1.689,1.689,681500000.0
2006-08-28 14:15:00,1.6887,1.6887,1.688,1.6882,681500000.0
2006-08-28 14:20:00,1.6887,1.6887,1.6883,1.6886,681500000.0
2006-08-28 14:25:00,1.6885,1.6886,1.6879,1.688,681500000.0
2006-08-28 14:30:00,1.6879,1.6881,1.6877,1.6881,681500000.0
2006-08-28 14:35:00,1.6884,1.6887,1.6883,1.6886,681500000.0
2006-08-28 14:40:00,1.6887,1.689,1.6884,1.6886,681500000.0
2006-08-28 14:45:00,1.6884,1.6887,1.6884,1.6886,681500000.0
2006-08-28 14:50:00,1.6887,1.6887,1.6884,1.6886,545200000.0
2006-08-28 14:55:00,1.6884,1.6887,1.688,1.6882,681500000.0
2006-08-28 15:00:00,1.6883,1.6883,1.6881,1.6882,681500000.0
2006-08-28 15:05:00,1.6881,1.6884,1.688,1.6883,681500000.0
2006-08-28 15:10:00,1.6882,1.6883,1.6877,1.6877,681500000.0
2006-08-28 15:15:00,1.6876,1.6877,1.6873,1.6877,681500000.0
2006-08-28 15:20:00,1.6878,1.6878,1.6873,1.6874,681500000.0
2006-08-28 15:25:00,1.6872,1.6876,1.687,1.687,681500000.0
2006-08-28 15:30:00,1.6875,1.6879,1.6874,1.6876,681500000.0
2006-08-28 15:35:00,1.6877,1.688,1.6873,1.6874,681500000.0
2006-08-28 15:40:00,1.6877,1.688,1.6875,1.6875,681500000.0
2006-08-28 15:45:00,1.6876,1.6878,1.6875,1.6876,681500000.0
2006-08-28 15:50:00,1.6878,1.6881,1.6877,1.6879,681500000.0
2006-08-28 15:55:00,1.6878,1.6882,1.687,1.687,681500000.0
2006-08-28 16:00:00,1.6871,1.6873,1.6865,1.6866,681500000.0
2006-08-28 16:05:00,1.6865,1.6871,1.6864,1.6867,681500000.0
2006-08-28 16:10:00,1.6866,1.687,1.6865,1.6867,681500000.0
2006-08-28 16:15:00,1.6868,1.6883,1.6866,1.6869,681500000.0
2006-08-28 16:20:00,1.687,1.6872,1.6869,1.6869,681500000.0
2006-08-28 16:25:00,1.687,1.6874,1.6868,1.6868,681500000.0
2006-08-28 16:30:00,1.687,1.6871,1.6866,1.6868,681500000.0
2006-08-28 16:35:00,1.687,1.6875,1.6865,1.6867,681500000.0
2006-08-28 16:40:00,1.6865,1.6867,1.6862,1.6867,681500000.0
2006-08-28 16:45:00,1.6868,1.6868,1.6861,1.6861,681500000.0
2006-08-28 16:50:00,1.686,1.6862,1.6854,1.6854,681500000.0
2006-08-28 16:55:00,1.6853,1.6855,1.6844,1.6844,681500000.0
2006-08-28 17:00:00,1.6845,1.6848,1.6844,1.6847,681500000.0
2006-08-28 17:05:00,1.6848,1.6848,1.684,1.6842,545200000.0
2006-08-28 17:10:00,1.6843,1.6847,1.6842,1.6845,681500000.0
2006-08-28 17:15:00,1.6844,1.6847,1.6843,1.6844,681500000.0
2006-08-28 17:20:00,1.6845,1.6849,1.6843,1.6847,681500000.0
2006-08-28 17:25:00,1.6846,1.6851,1.6842,1.685,681500000.0
2006-08-28 17:30:00,1.6851,1.6852,1.6849,1.685,681500000.0
2006-08-28 17:35:00,1.6848,1.685,1.6842,1.6842,681500000.0
2006-08-28 17:40:00,1.6841,1.6846,1.684,1.684,681500000.0
2006-08-28 17:45:00,1.6838,1.6844,1.6837,1.6844,681500000.0
2006-08-28 17:50:00,1.6845,1.6847,1.6842,1.6847,545200000.0
2006-08-28 17:55:00,1.6846,1.6848,1.6843,1.6847,681500000.0
2006-08-28 18:00:00,1.6846,1.6849,1.6844,1.6848,681500000.0
2006-08-28 18:05:00,1.6847,1.6847,1.6842,1.6842,681500000.0
2006-08-28 18:10:00,1.6844,1.6848,1.6844,1.6846,545200000.0
2006-08-28 18:15:00,1.6847,1.6851,1.6847,1.6849,681500000.0
2006-08-28 18:20:00,1.685,1.6853,1.6847,1.6852,681500000.0
2006-08-28 18:25:00,1.6854,1.6856,1.6852,1.6854,681500000.0
2006-08-28 18:30:00,1.6853,1.6854,1.6851,1.6852,681500000.0
2006-08-28 18:35:00,1.6853,1.6854,1.6848,1.685,545200000.0
2006-08-28 18:40:00,1.6851,1.6851,1.6848,1.6849,681500000.0
2006-08-28 18:45:00,1.685,1.6851,1.6846,1.6849,681500000.0
2006-08-28 18:50:00,1.6847,1.6852,1.6847,1.685,681500000.0
2006-08-28 18:55:00,1.6848,1.6849,1.6845,1.6847,681500000.0
2006-08-28 19:00:00,1.6851,1.6853,1.6849,1.6851,681500000.0
2006-08-28 19:05:00,1.6849,1.6852,1.6847,1.685,681500000.0
2006-08-28 19:10:00,1.6849,1.685,1.6844,1.6844,681500000.0
2006-08-28 19:15:00,1.6845,1.6846,1.6842,1.6842,545200000.0
2006-08-28 19:20:00,1.6844,1.6846,1.6838,1.6839,681500000.0
2006-08-28 19:25:00,1.684,1.6842,1.6838,1.6839,681500000.0
2006-08-28 19:30:00,1.684,1.6845,1.6839,1.6842,681500000.0
2006-08-28 19:35:00,1.6841,1.6845,1.6841,1.6844,681500000.0
2006-08-28 19:40:00,1.6843,1.6845,1.6843,1.6844,681500000.0
2006-08-28 19:45:00,1.6845,1.6846,1.6841,1.6845,545200000.0
2006-08-28 19:50:00,1.6844,1.685,1.6844,1.6849,681500000.0
2006-08-28 19:55:00,1.685,1.6851,1.6847,1.685,681500000.0
2006-08-28 20:00:00,1.6851,1.6852,1.6846,1.6846,681500000.0
2006-08-28 20:05:00,1.6845,1.6849,1.6844,1.6849,681500000.0
2006-08-28 20:10:00,1.6848,1.6849,1.6846,1.6848,681500000.0
2006-08-28 20:15:00,1.6847,1.6848,1.6846,1.6848,681500000.0
2006-08-28 20:20:00,1.6847,1.6848,1.6828,1.683,681500000.0
2006-08-28 20:25:00,1.6827,1.6835,1.6826,1.6834,681500000.0
2006-08-28 20:30:00,1.6833,1.6837,1.6831,1.6834,681500000.0
2006-08-28 20:35:00,1.6835,1.6835,1.6832,1.6833,681500000.0
2006-08-28 20:40:00,1.6832,1.6834,1.683,1.6831,681500000.0
2006-08-28 20:45:00,1.683,1.6835,1.683,1.6832,681500000.0
2006-08-28 20:50:00,1.6833,1.6834,1.6829,1.683,681500000.0
2006-08-28 20:55:00,1.6829,1.6831,1.6827,1.6829,681500000.0
2006-08-28 21:00:00,1.6828,1.6831,1.6826,1.683,681500000.0
2006-08-28 21:05:00,1.6831,1.6834,1.683,1.683,681500000.0
2006-08-28 21:10:00,1.6831,1.6834,1.683,1.6831,545200000.0
2006-08-28 21:15:00,1.6832,1.6838,1.6831,1.6836,681500000.0
2006-08-28 21:20:00,1.6834,1.6837,1.6829,1.6832,681500000.0
2006-08-28 21:25:00,1.6831,1.6836,1.6831,1.6834,681500000.0
2006-08-28 21:30:00,1.6833,1.6836,1.6833,1.6833,681500000.0
2006-08-28 21:35:00,1.6834,1.6835,1.6832,1.6833,681500000.0
2006-08-28 21:40:00,1.6835,1.6837,1.6832,1.6836,681500000.0
2006-08-28 21:45:00,1.6833,1.6835,1.6833,1.6834,545200000.0
2006-08-28 21:50:00,1.6833,1.6833,1.6831,1.6833,681500000.0
2006-08-28 21:55:00,1.6829,1.6839,1.6827,1.6839,681500000.0
2006-08-28 22:00:00,1.6838,1.6838,1.6833,1.6838,681500000.0
2006-08-28 22:05:00,1.6837,1.6841,1.6836,1.6839,681500000.0
2006-08-28 22:10:00,1.6838,1.6839,1.6834,1.6836,681500000.0
2006-08-28 22:15:00,1.6837,1.6838,1.6834,1.6834,681500000.0
2006-08-28 22:20:00,1.6835,1.6838,1.6834,1.6837,681500000.0
2006-08-28 22:25:00,1.6836,1.6839,1.683,1.683,681500000.0
2006-08-28 22:30:00,1.6833,1.6838,1.6829,1.6836,681500000.0
2006-08-28 22:35:00,1.6837,1.6839,1.6835,1.6839,681500000.0
2006-08-28 22:40:00,1.6837,1.6842,1.6837,1.6838,545200000.0
2006-08-28 22:45:00,1.6839,1.6842,1.6838,1.684,545200000.0
2006-08-28 22:50:00,1.6841,1.6841,1.6824,1.6831,681500000.0
2006-08-28 22:55:00,1.6832,1.6833,1.6826,1.6826,681500000.0
2006-08-28 23:00:00,1.6829,1.683,1.6824,1.683,681500000.0
2006-08-28 23:05:00,1.6829,1.6836,1.6828,1.6836,681500000.0
2006-08-28 23:10:00,1.6838,1.6839,1.6836,1.6836,681500000.0
2006-08-28 23:15:00,1.6835,1.6839,1.6834,1.6836,681500000.0
2006-08-28 23:20:00,1.6838,1.684,1.683,1.6838,681500000.0
2006-08-28 23:25:00,1.6837,1.6843,1.6837,1.684,681500000.0
2006-08-28 23:30:00,1.6841,1.6844,1.6838,1.684,681500000.0
2006-08-28 23:35:00,1.6841,1.6842,1.6838,1.6842,545200000.0
2006-08-28 23:40:00,1.6844,1.6844,1.6841,1.6842,681500000.0
2006-08-28 23:45:00,1.6843,1.6845,1.6836,1.6836,681500000.0
2006-08-28 23:50:00,1.6835,1.6842,1.6832,1.684,681500000.0
2006-08-28 23:55:00,1.6839,1.6842,1.6838,1.6838,545200000.0
2006-08-29 00:00:00,1.6839,1.6841,1.6838,1.6839,681500000.0
2006-08-29 00:05:00,1.684,1.684,1.6827,1.6838,681500000.0
2006-08-29 00:10:00,1.6835,1.6839,1.6835,1.6838,272600000.0
2006-08-29 00:15:00,1.6836,1.6837,1.6832,1.6836,681500000.0
2006-08-29 00:20:00,1.6839,1.6839,1.6835,1.6837,681500000.0
2006-08-29 00:25:00,1.6838,1.6839,1.6832,1.6832,681500000.0
2006-08-29 00:30:00,1.6831,1.6837,1.6831,1.6836,681500000.0
2006-08-29 00:35:00,1.6837,1.6838,1.6834,1.6835,681500000.0
2006-08-29 00:40:00,1.6836,1.6836,1.6833,1.6833,681500000.0
2006-08-29 00:45:00,1.6835,1.6842,1.6834,1.6837,681500000.0
2006-08-29 00:50:00,1.684,1.6845,1.6839,1.6839,681500000.0
2006-08-29 00:55:00,1.684,1.684,1.6838,1.684,545200000.0
2006-08-29 01:00:00,1.6839,1.684,1.6837,1.6839,681500000.0
2006-08-29 01:05:00,1.684,1.684,1.6834,1.6837,681500000.0
2006-08-29 01:10:00,1.6838,1.6842,1.6836,1.6842,681500000.0
2006-08-29 01:15:00,1.6841,1.6842,1.684,1.6842,545200000.0
2006-08-29 01:20:00,1.6841,1.6842,1.6838,1.6841,681500000.0
2006-08-29 01:25:00,1.6842,1.6843,1.6839,1.6843,681500000.0
2006-08-29 01:30:00,1.6844,1.6849,1.6843,1.6845,681500000.0
2006-08-29 01:35:00,1.6844,1.6845,1.6842,1.6842,681500000.0
2006-08-29 01:40:00,1.6843,1.6843,1.6838,1.6838,545200000.0
2006-08-29 01:45:00,1.6839,1.684,1.6837,1.6838,681500000.0
2006-08-29 01:50:00,1.6839,1.6842,1.6838,1.6839,681500000.0
2006-08-29 01:55:00,1.684,1.6842,1.6839,1.6839,681500000.0
2006-08-29 02:00:00,1.6838,1.684,1.6837,1.6839,681500000.0
2006-08-29 02:05:00,1.684,1.6844,1.684,1.6841,681500000.0
2006-08-29 02:10:00,1.6843,1.6846,1.6836,1.6836,681500000.0
2006-08-29 02:15:00,1.6839,1.6843,1.6838,1.6843,681500000.0
2006-08-29 02:20:00,1.6842,1.6844,1.684,1.6841,681500000.0
2006-08-29 02:25:00,1.6842,1.6843,1.6841,1.6842,408900000.0
2006-08-29 02:30:00,1.6843,1.6843,1.6838,1.6843,681500000.0
2006-08-29 02:35:00,1.6844,1.6856,1.6843,1.6853,681500000.0
2006-08-29 02:40:00,1.6854,1.6855,1.6851,1.6854,681500000.0
2006-08-29 02:45:00,1.6857,1.6858,1.6856,1.6857,681500000.0
2006-08-29 02:50:00,1.6858,1.6859,1.6856,1.6857,681500000.0
2006-08-29 02:55:00,1.6858,1.6858,1.6849,1.6851,681500000.0
2006-08-29 03:00:00,1.685,1.6853,1.6849,1.6851,681500000.0
2006-08-29 03:05:00,1.6852,1.6852,1.6847,1.6851,681500000.0
2006-08-29 03:10:00,1.685,1.6853,1.6849,1.6851,681500000.0
2006-08-29 03:15:00,1.685,1.6851,1.6848,1.685,545200000.0
2006-08-29 03:20:00,1.6849,1.6851,1.6847,1.6847,681500000.0
2006-08-29 03:25:00,1.6848,1.6851,1.6846,1.6847,545200000.0
2006-08-29 03:30:00,1.685,1.6851,1.6845,1.6846,681500000.0
2006-08-29 03:35:00,1.6845,1.6846,1.6838,1.6842,545200000.0
2006-08-29 03:40:00,1.6844,1.6844,1.6833,1.6833,681500000.0
2006-08-29 03:45:00,1.6837,1.6837,1.6831,1.6834,681500000.0
2006-08-29 03:50:00,1.6833,1.6833,1.6822,1.6826,545200000.0
2006-08-29 03:55:00,1.6825,1.683,1.6825,1.6827,681500000.0
2006-08-29 04:00:00,1.683,1.6832,1.6829,1.6829,681500000.0
2006-08-29 04:05:00,1.683,1.6834,1.683,1.6832,545200000.0
2006-08-29 04:10:00,1.6834,1.6834,1.6829,1.6829,681500000.0
2006-08-29 04:15:00,1.683,1.683,1.6826,1.6827,681500000.0
2006-08-29 04:20:00,1.6828,1.683,1.6822,1.6823,681500000.0
2006-08-29 04:25:00,1.6824,1.6826,1.6823,1.6824,681500000.0
2006-08-29 04:30:00,1.6823,1.683,1.6822,1.6828,681500000.0
2006-08-29 04:35:00,1.6827,1.6829,1.6825,1.6828,681500000.0
2006-08-29 04:40:00,1.6827,1.6831,1.6827,1.6831,545200000.0
2006-08-29 04:45:00,1.683,1.683,1.6827,1.6829,681500000.0
2006-08-29 04:50:00,1.6828,1.6833,1.6828,1.6833,681500000.0
2006-08-29 04:55:00,1.6831,1.6831,1.6826,1.6826,681500000.0
2006-08-29 05:00:00,1.6825,1.6825,1.6823,1.6823,545200000.0
2006-08-29 05:05:00,1.6822,1.6825,1.6822,1.6825,681500000.0
2006-08-29 05:10:00,1.6824,1.6826,1.682,1.682,681500000.0
2006-08-29 05:15:00,1.6818,1.6819,1.681,1.6814,681500000.0
2006-08-29 05:20:00,1.6813,1.6818,1.6812,1.6817,681500000.0
2006-08-29 05:25:00,1.6818,1.6819,1.6815,1.6816,545200000.0
2006-08-29 05:30:00,1.6815,1.6817,1.6814,1.6815,681500000.0
2006-08-29 05:35:00,1.6816,1.6818,1.6814,1.6818,545200000.0
2006-08-29 05:40:00,1.682,1.6822,1.6818,1.682,681500000.0
2006-08-29 05:45:00,1.6819,1.6822,1.6819,1.6821,681500000.0
2006-08-29 05:50:00,1.682,1.6824,1.682,1.6822,681500000.0
2006-08-29 05:55:00,1.6823,1.6823,1.6819,1.6819,681500000.0
2006-08-29 06:00:00,1.682,1.6822,1.6814,1.6817,681500000.0
2006-08-29 06:05:00,1.6818,1.6819,1.6814,1.6817,681500000.0
2006-08-29 06:10:00,1.6816,1.6818,1.6813,1.6817,681500000.0
2006-08-29 06:15:00,1.6815,1.6819,1.6813,1.6814,681500000.0
2006-08-29 06:20:00,1.6815,1.6817,1.6813,1.6815,681500000.0
2006-08-29 06:25:00,1.6814,1.6818,1.6801,1.6802,681500000.0
2006-08-29 06:30:00,1.68,1.6808,1.68,1.6807,681500000.0
2006-08-29 06:35:00,1.6809,1.6813,1.6804,1.6813,681500000.0
2006-08-29 06:40:00,1.6812,1.6816,1.6805,1.6812,681500000.0
2006-08-29 06:45:00,1.6814,1.6814,1.6808,1.6809,681500000.0
2006-08-29 06:50:00,1.6808,1.6813,1.6807,1.681,681500000.0
2006-08-29 06:55:00,1.6806,1.6814,1.6806,1.6813,681500000.0
2006-08-29 07:00:00,1.6812,1.6816,1.6809,1.6814,545200000.0
2006-08-29 07:05:00,1.6815,1.6816,1.6812,1.6815,681500000.0
2006-08-29 07:10:00,1.6816,1.6817,1.6812,1.6812,681500000.0
2006-08-29 07:15:00,1.6811,1.6815,1.6811,1.6815,545200000.0
2006-08-29 07:20:00,1.6814,1.6815,1.6805,1.6807,681500000.0
2006-08-29 07:25:00,1.6806,1.6812,1.6806,1.6812,681500000.0
2006-08-29 07:30:00,1.6811,1.6817,1.681,1.6817,681500000.0
2006-08-29 07:35:00,1.6816,1.6817,1.6812,1.6816,681500000.0
2006-08-29 07:40:00,1.6817,1.6819,1.6809,1.6814,681500000.0
2006-08-29 07:45:00,1.6815,1.6815,1.681,1.6812,681500000.0
2006-08-29 07:50:00,1.6814,1.6816,1.681,1.6811,681500000.0
2006-08-29 07:55:00,1.6812,1.6817,1.6808,1.6816,681500000.0
2006-08-29 08:00:00,1.6814,1.6817,1.681,1.681,681500000.0
2006-08-29 08:05:00,1.6809,1.681,1.6804,1.6805,681500000.0
2006-08-29 08:10:00,1.6806,1.6807,1.6798,1.6807,681500000.0
2006-08-29 08:15:00,1.6806,1.6809,1.6803,1.6808,681500000.0
2006-08-29 08:20:00,1.6807,1.6811,1.6807,1.6809,681500000.0
2006-08-29 08:25:00,1.681,1.6813,1.6807,1.6813,681500000.0
2006-08-29 08:30:00,1.6812,1.6813,1.6805,1.6811,681500000.0
2006-08-29 08:35:00,1.681,1.6811,1.6807,1.681,681500000.0
2006-08-29 08:40:00,1.6813,1.6818,1.6811,1.6816,681500000.0
2006-08-29 08:45:00,1.6815,1.6818,1.6813,1.6818,681500000.0
2006-08-29 08:50:00,1.6817,1.6818,1.6814,1.6818,681500000.0
2006-08-29 08:55:00,1.6819,1.6821,1.6817,1.6817,681500000.0
2006-08-29 09:00:00,1.6818,1.6821,1.6814,1.6815,681500000.0
2006-08-29 09:05:00,1.6816,1.6818,1.6814,1.6818,681500000.0
2006-08-29 09:10:00,1.6817,1.6822,1.681,1.6818,681500000.0
2006-08-29 09:15:00,1.6821,1.6826,1.6819,1.6824,681500000.0
2006-08-29 09:20:00,1.6825,1.6827,1.6815,1.6816,681500000.0
2006-08-29 09:25:00,1.6818,1.682,1.6812,1.6812,681500000.0
2006-08-29 09:30:00,1.6813,1.6817,1.6812,1.6814,681500000.0
2006-08-29 09:35:00,1.6813,1.6816,1.6808,1.6808,681500000.0
2006-08-29 09:40:00,1.6807,1.6808,1.6805,1.6806,681500000.0
2006-08-29 09:45:00,1.6809,1.6813,1.6804,1.681,681500000.0
2006-08-29 09:50:00,1.6811,1.6811,1.6798,1.6806,681500000.0
2006-08-29 09:55:00,1.6807,1.681,1.6805,1.6807,681500000.0
2006-08-29 10:00:00,1.6805,1.6805,1.68,1.6803,681500000.0
2006-08-29 10:05:00,1.6802,1.6812,1.6802,1.6807,681500000.0
2006-08-29 10:10:00,1.6808,1.6814,1.6807,1.6812,681500000.0
2006-08-29 10:15:00,1.6813,1.6817,1.6809,1.6813,681500000.0
2006-08-29 10:20:00,1.6811,1.6818,1.6811,1.6818,681500000.0
2006-08-29 10:25:00,1.682,1.6824,1.682,1.6823,681500000.0
2006-08-29 10:30:00,1.6825,1.6828,1.6824,1.6826,681500000.0
2006-08-29 10:35:00,1.6827,1.6827,1.682,1.6824,681500000.0
2006-08-29 10:40:00,1.6822,1.6822,1.6816,1.6819,545200000.0
2006-08-29 10:45:00,1.6821,1.6825,1.682,1.6823,681500000.0
2006-08-29 10:50:00,1.6822,1.6826,1.682,1.6824,681500000.0
2006-08-29 10:55:00,1.6823,1.6824,1.6821,1.6824,681500000.0
2006-08-29 11:00:00,1.6823,1.6827,1.6821,1.6826,681500000.0
2006-08-29 11:05:00,1.6827,1.6829,1.6821,1.6821,681500000.0
2006-08-29 11:10:00,1.682,1.6821,1.6818,1.6821,681500000.0
2006-08-29 11:15:00,1.6822,1.6825,1.6822,1.6823,681500000.0
2006-08-29 11:20:00,1.6822,1.6822,1.6814,1.6818,681500000.0
2006-08-29 11:25:00,1.6819,1.6819,1.6807,1.681,681500000.0
2006-08-29 11:30:00,1.6809,1.681,1.6802,1.6804,681500000.0
2006-08-29 11:35:00,1.6805,1.6806,1.6802,1.6803,681500000.0
2006-08-29 11:40:00,1.6802,1.6802,1.6796,1.6801,681500000.0
2006-08-29 11:45:00,1.68,1.68,1.6794,1.6798,681500000.0
2006-08-29 11:50:00,1.6797,1.6799,1.6792,1.6792,681500000.0
2006-08-29 11:55:00,1.6793,1.6793,1.6788,1.6789,681500000.0
2006-08-29 12:00:00,1.679,1.6792,1.6784,1.6786,681500000.0
2006-08-29 12:05:00,1.6787,1.6787,1.6782,1.6785,545200000.0
2006-08-29 12:10:00,1.6786,1.6786,1.6782,1.6784,681500000.0
2006-08-29 12:15:00,1.6786,1.679,1.6783,1.6785,681500000.0
2006-08-29 12:20:00,1.6786,1.6788,1.6782,1.6788,681500000.0
2006-08-29 12:25:00,1.6792,1.6793,1.6789,1.679,681500000.0
2006-08-29 12:30:00,1.6789,1.6791,1.6781,1.6782,681500000.0
2006-08-29 12:35:00,1.678,1.6782,1.6779,1.6782,681500000.0
2006-08-29 12:40:00,1.6781,1.6783,1.678,1.6781,681500000.0
2006-08-29 12:45:00,1.678,1.6782,1.6778,1.678,681500000.0
2006-08-29 12:50:00,1.6779,1.6782,1.6778,1.678,681500000.0
2006-08-29 12:55:00,1.6779,1.6781,1.677,1.677,681500000.0
2006-08-29 13:00:00,1.6772,1.6774,1.677,1.6772,681500000.0
2006-08-29 13:05:00,1.6771,1.6778,1.6771,1.6774,681500000.0
2006-08-29 13:10:00,1.6772,1.6777,1.677,1.6774,681500000.0
2006-08-29 13:15:00,1.6775,1.6775,1.677,1.6773,681500000.0
2006-08-29 13:20:00,1.6774,1.6777,1.677,1.677,545200000.0
2006-08-29 13:25:00,1.6773,1.6782,1.6773,1.678,681500000.0
2006-08-29 13:30:00,1.6779,1.6782,1.6776,1.6782,681500000.0
2006-08-29 13:35:00,1.6783,1.6783,1.6777,1.6779,681500000.0
2006-08-29 13:40:00,1.6778,1.6779,1.6775,1.6777,545200000.0
2006-08-29 13:45:00,1.6776,1.6779,1.6774,1.6779,681500000.0
2006-08-29 13:50:00,1.678,1.678,1.6776,1.6777,681500000.0
2006-08-29 13:55:00,1.6776,1.678,1.6775,1.6779,681500000.0
2006-08-29 14:00:00,1.6778,1.6779,1.6772,1.6772,681500000.0
2006-08-29 14:05:00,1.6773,1.6774,1.6766,1.6768,681500000.0
2006-08-29 14:10:00,1.6769,1.6769,1.6765,1.6765,681500000.0
2006-08-29 14:15:00,1.6764,1.6767,1.6764,1.6764,681500000.0
2006-08-29 14:20:00,1.6762,1.6763,1.6758,1.6762,681500000.0
2006-08-29 14:25:00,1.6764,1.6768,1.6762,1.6764,681500000.0
2006-08-29 14:30:00,1.6765,1.6767,1.6764,1.6764,681500000.0
2006-08-29 14:35:00,1.6767,1.677,1.6767,1.677,681500000.0
2006-08-29 14:40:00,1.6769,1.6769,1.6764,1.6764,681500000.0
2006-08-29 14:45:00,1.6763,1.6766,1.6762,1.6764,681500000.0
2006-08-29 14:50:00,1.6767,1.6767,1.6764,1.6764,681500000.0
2006-08-29 14:55:00,1.6763,1.6764,1.6759,1.6759,681500000.0
2006-08-29 15:00:00,1.676,1.6761,1.6754,1.6754,681500000.0
2006-08-29 15:05:00,1.6756,1.6757,1.6752,1.6755,681500000.0
2006-08-29 15:10:00,1.6753,1.6761,1.6752,1.6761,681500000.0
2006-08-29 15:15:00,1.6762,1.6762,1.6756,1.6756,681500000.0
2006-08-29 15:20:00,1.6758,1.6761,1.6757,1.6757,681500000.0
2006-08-29 15:25:00,1.6758,1.676,1.6755,1.6759,545200000.0
2006-08-29 15:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-29 15:35:00,1.6756,1.6759,1.6753,1.6754,681500000.0
2006-08-29 15:40:00,1.6755,1.6761,1.6753,1.6758,681500000.0
2006-08-29 15:45:00,1.6759,1.6759,1.6754,1.6754,681500000.0
2006-08-29 15:50:00,1.6755,1.6758,1.6753,1.6755,681500000.0
2006-08-29 15:55:00,1.6756,1.6761,1.6755,1.6758,681500000.0
2006-08-29 16:00:00,1.676,1.6764,1.6753,1.6755,681500000.0
2006-08-29 16:05:00,1.6756,1.6758,1.6745,1.675,681500000.0
2006-08-29 16:10:00,1.6751,1.6757,1.6748,1.6755,681500000.0
2006-08-29 16:15:00,1.6757,1.676,1.6753,1.6758,681500000.0
2006-08-29 16:20:00,1.6757,1.6759,1.6743,1.6747,681500000.0
2006-08-29 16:25:00,1.6746,1.6749,1.6738,1.6741,681500000.0
2006-08-29 16:30:00,1.674,1.6759,1.674,1.6758,681500000.0
2006-08-29 16:35:00,1.6757,1.6761,1.6755,1.676,681500000.0
2006-08-29 16:40:00,1.6761,1.6762,1.6758,1.676,681500000.0
2006-08-29 16:45:00,1.6762,1.6762,1.6752,1.6753,681500000.0
2006-08-29 16:50:00,1.6754,1.6755,1.6749,1.6752,681500000.0
2006-08-29 16:55:00,1.6751,1.6763,1.6749,1.6762,681500000.0
2006-08-29 17:00:00,1.6763,1.6775,1.6761,1.6769,681500000.0
2006-08-29 17:05:00,1.677,1.6775,1.6767,1.6767,681500000.0
2006-08-29 17:10:00,1.6766,1.6771,1.6765,1.6769,681500000.0
2006-08-29 17:15:00,1.677,1.677,1.6762,1.6765,681500000.0
2006-08-29 17:20:00,1.6766,1.6767,1.6762,1.6765,681500000.0
2006-08-29 17:25:00,1.6769,1.678,1.6767,1.6776,681500000.0
2006-08-29 17:30:00,1.6775,1.678,1.6774,1.6774,681500000.0
2006-08-29 17:35:00,1.6775,1.6775,1.6763,1.6763,681500000.0
2006-08-29 17:40:00,1.6764,1.6766,1.6758,1.6758,681500000.0
2006-08-29 17:45:00,1.6759,1.6771,1.6758,1.6765,681500000.0
2006-08-29 17:50:00,1.6768,1.6771,1.6764,1.677,681500000.0
2006-08-29 17:55:00,1.6773,1.6775,1.6768,1.6775,681500000.0
2006-08-29 18:00:00,1.6776,1.6779,1.6773,1.6773,681500000.0
2006-08-29 18:05:00,1.6772,1.6777,1.6771,1.6777,681500000.0
2006-08-29 18:10:00,1.6778,1.6778,1.6775,1.6775,681500000.0
2006-08-29 18:15:00,1.6774,1.6777,1.6774,1.6775,681500000.0
2006-08-29 18:20:00,1.6777,1.6778,1.677,1.6771,681500000.0
2006-08-29 18:25:00,1.677,1.6774,1.6767,1.6767,681500000.0
2006-08-29 18:30:00,1.6766,1.677,1.6765,1.677,681500000.0
2006-08-29 18:35:00,1.6769,1.6774,1.6767,1.6769,545200000.0
2006-08-29 18:40:00,1.677,1.6773,1.6768,1.6771,681500000.0
2006-08-29 18:45:00,1.677,1.6772,1.6769,1.6771,545200000.0
2006-08-29 18:50:00,1.6772,1.6772,1.6766,1.6769,545200000.0
2006-08-29 18:55:00,1.677,1.6777,1.6768,1.6777,681500000.0
2006-08-29 19:00:00,1.6781,1.6786,1.6781,1.6782,681500000.0
2006-08-29 19:05:00,1.6781,1.6781,1.6778,1.6778,681500000.0
2006-08-29 19:10:00,1.6777,1.678,1.6775,1.6778,681500000.0
2006-08-29 19:15:00,1.678,1.6783,1.678,1.678,681500000.0
2006-08-29 19:20:00,1.6782,1.6782,1.6777,1.6779,681500000.0
2006-08-29 19:25:00,1.678,1.6783,1.6779,1.6783,681500000.0
2006-08-29 19:30:00,1.6784,1.6785,1.6782,1.6783,681500000.0
2006-08-29 19:35:00,1.6785,1.6787,1.6783,1.6786,545200000.0
2006-08-29 19:40:00,1.6785,1.6786,1.6781,1.6782,681500000.0
2006-08-29 19:45:00,1.6781,1.6789,1.6781,1.6784,681500000.0
2006-08-29 19:50:00,1.6783,1.6791,1.6782,1.6789,681500000.0
2006-08-29 19:55:00,1.6788,1.6788,1.6778,1.6781,681500000.0
2006-08-29 20:00:00,1.6783,1.6792,1.6777,1.6788,681500000.0
2006-08-29 20:05:00,1.6791,1.6799,1.679,1.6798,681500000.0
2006-08-29 20:10:00,1.6797,1.68,1.6795,1.6799,681500000.0
2006-08-29 20:15:00,1.6801,1.6813,1.6779,1.6786,681500000.0
2006-08-29 20:20:00,1.6788,1.6788,1.6776,1.6781,681500000.0
2006-08-29 20:25:00,1.678,1.6785,1.6773,1.6784,681500000.0
2006-08-29 20:30:00,1.6783,1.6791,1.6783,1.6788,681500000.0
2006-08-29 20:35:00,1.6789,1.6795,1.6785,1.679,681500000.0
2006-08-29 20:40:00,1.6789,1.6794,1.6784,1.6794,681500000.0
2006-08-29 20:45:00,1.6795,1.6797,1.679,1.679,681500000.0
2006-08-29 20:50:00,1.6791,1.6806,1.6791,1.68,681500000.0
2006-08-29 20:55:00,1.6799,1.68,1.6794,1.6794,681500000.0
2006-08-29 21:00:00,1.6795,1.6796,1.6786,1.6786,681500000.0
2006-08-29 21:05:00,1.6785,1.6788,1.6783,1.6787,681500000.0
2006-08-29 21:10:00,1.6786,1.6787,1.6783,1.6786,545200000.0
2006-08-29 21:15:00,1.6787,1.679,1.6786,1.679,545200000.0
2006-08-29 21:20:00,1.6789,1.6792,1.6784,1.6784,681500000.0
2006-08-29 21:25:00,1.6785,1.6792,1.6782,1.679,681500000.0
2006-08-29 21:30:00,1.6789,1.6793,1.6789,1.6789,545200000.0
2006-08-29 21:35:00,1.6792,1.6792,1.6788,1.679,681500000.0
2006-08-29 21:40:00,1.6791,1.6792,1.6786,1.6786,681500000.0
2006-08-29 21:45:00,1.6785,1.6785,1.678,1.6781,681500000.0
2006-08-29 21:50:00,1.6782,1.6787,1.6781,1.6784,545200000.0
2006-08-29 21:55:00,1.6783,1.6786,1.6782,1.6783,545200000.0
2006-08-29 22:00:00,1.6784,1.6784,1.6781,1.6782,681500000.0
2006-08-29 22:05:00,1.6783,1.6783,1.6778,1.6781,681500000.0
2006-08-29 22:10:00,1.6782,1.6783,1.6778,1.6778,681500000.0
2006-08-29 22:15:00,1.6779,1.678,1.6777,1.6779,408900000.0
2006-08-29 22:20:00,1.6781,1.6781,1.6776,1.6779,681500000.0
2006-08-29 22:25:00,1.678,1.6785,1.6779,1.6782,545200000.0
2006-08-29 22:30:00,1.6781,1.6786,1.6775,1.678,681500000.0
2006-08-29 22:35:00,1.6779,1.6783,1.6778,1.6782,681500000.0
2006-08-29 22:40:00,1.6783,1.6796,1.6781,1.6781,681500000.0
2006-08-29 22:45:00,1.678,1.6803,1.6778,1.6778,681500000.0
2006-08-29 22:50:00,1.6776,1.678,1.6774,1.6778,545200000.0
2006-08-29 22:55:00,1.6777,1.678,1.6775,1.6779,681500000.0
2006-08-29 23:00:00,1.6778,1.6778,1.6768,1.6775,681500000.0
2006-08-29 23:05:00,1.6776,1.6778,1.6773,1.6776,681500000.0
2006-08-29 23:10:00,1.6777,1.6783,1.6776,1.6783,681500000.0
2006-08-29 23:15:00,1.6782,1.6782,1.678,1.6781,545200000.0
2006-08-29 23:20:00,1.678,1.6786,1.678,1.6782,681500000.0
2006-08-29 23:25:00,1.6781,1.6784,1.6778,1.6778,681500000.0
2006-08-29 23:30:00,1.6777,1.678,1.6777,1.6778,681500000.0
2006-08-29 23:35:00,1.6777,1.6782,1.6775,1.6782,681500000.0
2006-08-29 23:40:00,1.6784,1.6784,1.6779,1.6779,681500000.0
2006-08-29 23:45:00,1.678,1.678,1.6777,1.6777,545200000.0
2006-08-29 23:50:00,1.6779,1.678,1.6776,1.6779,545200000.0
2006-08-29 23:55:00,1.678,1.6786,1.6777,1.6783,681500000.0
2006-08-30 00:00:00,1.678,1.6791,1.6779,1.6782,681500000.0
2006-08-30 00:05:00,1.678,1.6796,1.678,1.6783,681500000.0
2006-08-30 00:10:00,1.6782,1.6787,1.6781,1.6784,681500000.0
2006-08-30 00:15:00,1.6783,1.6791,1.6782,1.6785,681500000.0
2006-08-30 00:20:00,1.6784,1.6789,1.6783,1.6788,681500000.0
2006-08-30 00:25:00,1.6789,1.6789,1.6785,1.6787,681500000.0
2006-08-30 00:30:00,1.6786,1.679,1.6784,1.6784,681500000.0
2006-08-30 00:35:00,1.6785,1.6786,1.6782,1.6783,681500000.0
2006-08-30 00:40:00,1.6782,1.6784,1.6782,1.6784,681500000.0
2006-08-30 00:45:00,1.6787,1.6789,1.6785,1.6789,681500000.0
2006-08-30 00:50:00,1.6788,1.679,1.6785,1.679,681500000.0
2006-08-30 00:55:00,1.6791,1.6793,1.6788,1.679,681500000.0
2006-08-30 01:00:00,1.6789,1.6792,1.6788,1.6791,545200000.0
2006-08-30 01:05:00,1.679,1.6791,1.6787,1.679,545200000.0
2006-08-30 01:10:00,1.6789,1.6789,1.6787,1.6788,545200000.0
2006-08-30 01:15:00,1.6786,1.6799,1.6785,1.6799,681500000.0
2006-08-30 01:20:00,1.6798,1.6806,1.6797,1.6801,681500000.0
2006-08-30 01:25:00,1.6802,1.6802,1.6798,1.6798,681500000.0
2006-08-30 01:30:00,1.6799,1.6801,1.6795,1.6795,681500000.0
2006-08-30 01:35:00,1.6798,1.6802,1.6795,1.6798,545200000.0
2006-08-30 01:40:00,1.6797,1.6802,1.6797,1.68,681500000.0
2006-08-30 01:45:00,1.6801,1.6802,1.6799,1.6801,408900000.0
2006-08-30 01:50:00,1.6809,1.6809,1.68,1.6804,681500000.0
2006-08-30 01:55:00,1.6805,1.6806,1.6803,1.6803,681500000.0
2006-08-30 02:00:00,1.6805,1.6813,1.6805,1.6808,545200000.0
2006-08-30 02:05:00,1.6809,1.6814,1.6808,1.6808,681500000.0
2006-08-30 02:10:00,1.681,1.681,1.6807,1.681,681500000.0
2006-08-30 02:15:00,1.6809,1.6813,1.6807,1.6807,681500000.0
2006-08-30 02:20:00,1.6808,1.6816,1.6806,1.6813,681500000.0
2006-08-30 02:25:00,1.6814,1.6819,1.6813,1.6817,681500000.0
2006-08-30 02:30:00,1.6816,1.682,1.6812,1.6812,681500000.0
2006-08-30 02:35:00,1.6815,1.6819,1.6814,1.6818,681500000.0
2006-08-30 02:40:00,1.6817,1.6817,1.6813,1.6816,681500000.0
2006-08-30 02:45:00,1.6815,1.6817,1.6812,1.6812,681500000.0
2006-08-30 02:50:00,1.6811,1.6813,1.6807,1.6807,681500000.0
2006-08-30 02:55:00,1.6806,1.6813,1.6805,1.681,681500000.0
2006-08-30 03:00:00,1.6809,1.681,1.68,1.6806,681500000.0
2006-08-30 03:05:00,1.6805,1.6807,1.6802,1.6805,681500000.0
2006-08-30 03:10:00,1.6804,1.6811,1.6804,1.6806,681500000.0
2006-08-30 03:15:00,1.6807,1.6818,1.6807,1.6817,681500000.0
2006-08-30 03:20:00,1.6818,1.683,1.6817,1.6822,681500000.0
2006-08-30 03:25:00,1.6824,1.6829,1.682,1.6825,681500000.0
2006-08-30 03:30:00,1.6827,1.6827,1.6802,1.6802,681500000.0
2006-08-30 03:35:00,1.6807,1.6809,1.6801,1.6802,681500000.0
2006-08-30 03:40:00,1.6803,1.6803,1.6798,1.6799,681500000.0
2006-08-30 03:45:00,1.6801,1.6803,1.6797,1.6803,681500000.0
2006-08-30 03:50:00,1.6802,1.6809,1.6802,1.6806,681500000.0
2006-08-30 03:55:00,1.6805,1.6807,1.6803,1.6807,681500000.0
2006-08-30 04:00:00,1.6806,1.6807,1.6801,1.6805,681500000.0
2006-08-30 04:05:00,1.6807,1.6811,1.6806,1.6808,681500000.0
2006-08-30 04:10:00,1.6807,1.6814,1.6807,1.6812,545200000.0
2006-08-30 04:15:00,1.6813,1.6817,1.681,1.6815,545200000.0
2006-08-30 04:20:00,1.6816,1.682,1.6815,1.6815,545200000.0
2006-08-30 04:25:00,1.6814,1.6814,1.6806,1.6807,681500000.0
2006-08-30 04:30:00,1.6805,1.6809,1.6805,1.6809,681500000.0
2006-08-30 04:35:00,1.6808,1.6813,1.6807,1.681,681500000.0
2006-08-30 04:40:00,1.6812,1.6816,1.6811,1.6812,681500000.0
2006-08-30 04:45:00,1.6811,1.6813,1.681,1.681,681500000.0
2006-08-30 04:50:00,1.6809,1.6814,1.6809,1.6812,681500000.0
2006-08-30 04:55:00,1.6813,1.6816,1.6812,1.6816,681500000.0
2006-08-30 05:00:00,1.6815,1.6816,1.6812,1.6814,681500000.0
2006-08-30 05:05:00,1.6816,1.6817,1.681,1.6816,681500000.0
2006-08-30 05:10:00,1.6815,1.6817,1.6814,1.6817,545200000.0
2006-08-30 05:15:00,1.6816,1.6821,1.6816,1.6821,681500000.0
2006-08-30 05:20:00,1.682,1.6829,1.6819,1.6828,545200000.0
2006-08-30 05:25:00,1.6829,1.6829,1.6823,1.6826,681500000.0
2006-08-30 05:30:00,1.6828,1.6833,1.6826,1.6833,681500000.0
2006-08-30 05:35:00,1.6834,1.6836,1.6829,1.683,545200000.0
2006-08-30 05:40:00,1.6831,1.6833,1.683,1.6831,681500000.0
2006-08-30 05:45:00,1.683,1.6831,1.6827,1.6829,681500000.0
2006-08-30 05:50:00,1.6828,1.683,1.6825,1.6826,681500000.0
2006-08-30 05:55:00,1.6827,1.6829,1.6825,1.6825,681500000.0
2006-08-30 06:00:00,1.6826,1.6831,1.6825,1.683,681500000.0
2006-08-30 06:05:00,1.6829,1.6832,1.6829,1.6829,681500000.0
2006-08-30 06:10:00,1.683,1.6835,1.6829,1.6832,545200000.0
2006-08-30 06:15:00,1.6831,1.6835,1.6828,1.6833,681500000.0
2006-08-30 06:20:00,1.6834,1.6836,1.6832,1.6834,545200000.0
2006-08-30 06:25:00,1.6835,1.6836,1.6834,1.6836,681500000.0
2006-08-30 06:30:00,1.6835,1.6838,1.6834,1.6835,681500000.0
2006-08-30 06:35:00,1.6837,1.6839,1.6834,1.6838,681500000.0
2006-08-30 06:40:00,1.6837,1.6838,1.6831,1.6835,681500000.0
2006-08-30 06:45:00,1.6834,1.6835,1.6833,1.6835,681500000.0
2006-08-30 06:50:00,1.6834,1.6835,1.6829,1.6831,545200000.0
2006-08-30 06:55:00,1.6832,1.6836,1.6831,1.6834,681500000.0
2006-08-30 07:00:00,1.6836,1.6836,1.6833,1.6836,681500000.0
2006-08-30 07:05:00,1.6837,1.6842,1.6837,1.6839,681500000.0
2006-08-30 07:10:00,1.684,1.684,1.6835,1.6838,681500000.0
2006-08-30 07:15:00,1.6842,1.6842,1.6837,1.6837,681500000.0
2006-08-30 07:20:00,1.6838,1.6839,1.6835,1.6836,681500000.0
2006-08-30 07:25:00,1.6837,1.6837,1.6834,1.6835,681500000.0
2006-08-30 07:30:00,1.6836,1.6842,1.6834,1.684,681500000.0
2006-08-30 07:35:00,1.6838,1.6846,1.6835,1.6844,681500000.0
2006-08-30 07:40:00,1.6847,1.6847,1.6841,1.6841,681500000.0
2006-08-30 07:45:00,1.6842,1.6842,1.6833,1.6833,681500000.0
2006-08-30 07:50:00,1.6834,1.6837,1.6832,1.6833,681500000.0
2006-08-30 07:55:00,1.6834,1.6836,1.6826,1.6832,681500000.0
2006-08-30 08:00:00,1.6833,1.6835,1.6827,1.6827,681500000.0
2006-08-30 08:05:00,1.6828,1.683,1.6826,1.6827,681500000.0
2006-08-30 08:10:00,1.6828,1.6829,1.682,1.6827,681500000.0
2006-08-30 08:15:00,1.6824,1.6825,1.6819,1.6821,681500000.0
2006-08-30 08:20:00,1.6827,1.6827,1.6816,1.6816,681500000.0
2006-08-30 08:25:00,1.6817,1.6819,1.6812,1.6817,681500000.0
2006-08-30 08:30:00,1.6818,1.6824,1.6814,1.6823,681500000.0
2006-08-30 08:35:00,1.6822,1.6823,1.682,1.6821,681500000.0
2006-08-30 08:40:00,1.6818,1.6822,1.6817,1.6817,681500000.0
2006-08-30 08:45:00,1.682,1.6824,1.6817,1.6821,681500000.0
2006-08-30 08:50:00,1.6823,1.6824,1.6809,1.6809,681500000.0
2006-08-30 08:55:00,1.6811,1.6812,1.6799,1.6806,681500000.0
2006-08-30 09:00:00,1.6807,1.6812,1.6804,1.6804,681500000.0
2006-08-30 09:05:00,1.6805,1.6807,1.6799,1.68,681500000.0
2006-08-30 09:10:00,1.6801,1.6802,1.6799,1.6801,681500000.0
2006-08-30 09:15:00,1.6799,1.6812,1.6799,1.6811,681500000.0
2006-08-30 09:20:00,1.6812,1.6816,1.6811,1.6812,681500000.0
2006-08-30 09:25:00,1.6813,1.6822,1.681,1.6822,681500000.0
2006-08-30 09:30:00,1.6823,1.6824,1.6818,1.6819,681500000.0
2006-08-30 09:35:00,1.6823,1.6823,1.6816,1.6817,681500000.0
2006-08-30 09:40:00,1.682,1.6823,1.6815,1.682,681500000.0
2006-08-30 09:45:00,1.6819,1.6822,1.6815,1.6815,681500000.0
2006-08-30 09:50:00,1.6814,1.6815,1.6807,1.6807,681500000.0
2006-08-30 09:55:00,1.6806,1.6809,1.6802,1.6805,681500000.0
2006-08-30 10:00:00,1.6803,1.6811,1.6803,1.6807,681500000.0
2006-08-30 10:05:00,1.6808,1.6811,1.6805,1.6808,681500000.0
2006-08-30 10:10:00,1.6809,1.681,1.6805,1.6806,681500000.0
2006-08-30 10:15:00,1.6807,1.6807,1.6804,1.6805,545200000.0
2006-08-30 10:20:00,1.6806,1.681,1.6806,1.6809,681500000.0
2006-08-30 10:25:00,1.6811,1.6814,1.6809,1.6813,681500000.0
2006-08-30 10:30:00,1.6814,1.6815,1.6812,1.6813,681500000.0
2006-08-30 10:35:00,1.6812,1.6816,1.6809,1.6809,681500000.0
2006-08-30 10:40:00,1.681,1.6813,1.6805,1.6812,545200000.0
2006-08-30 10:45:00,1.6813,1.6816,1.6809,1.6816,681500000.0
2006-08-30 10:50:00,1.6819,1.6819,1.6808,1.6811,681500000.0
2006-08-30 10:55:00,1.6812,1.6812,1.6805,1.6806,681500000.0
2006-08-30 11:00:00,1.6805,1.6807,1.6802,1.6807,681500000.0
2006-08-30 11:05:00,1.6808,1.6809,1.6803,1.6804,545200000.0
2006-08-30 11:10:00,1.6806,1.6811,1.6805,1.6807,681500000.0
2006-08-30 11:15:00,1.6809,1.6809,1.6801,1.6801,681500000.0
2006-08-30 11:20:00,1.68,1.6805,1.6798,1.6802,545200000.0
2006-08-30 11:25:00,1.6801,1.6802,1.6797,1.6798,681500000.0
2006-08-30 11:30:00,1.6799,1.68,1.6793,1.6793,681500000.0
2006-08-30 11:35:00,1.6792,1.6793,1.6786,1.6787,681500000.0
2006-08-30 11:40:00,1.6785,1.679,1.6783,1.6783,681500000.0
2006-08-30 11:45:00,1.6785,1.6788,1.6784,1.6786,681500000.0
2006-08-30 11:50:00,1.6788,1.679,1.6783,1.6783,681500000.0
2006-08-30 11:55:00,1.6782,1.6789,1.6779,1.6781,681500000.0
2006-08-30 12:00:00,1.678,1.6788,1.6779,1.6784,681500000.0
2006-08-30 12:05:00,1.6785,1.6793,1.6784,1.679,681500000.0
2006-08-30 12:10:00,1.6789,1.6792,1.6784,1.6786,681500000.0
2006-08-30 12:15:00,1.6787,1.679,1.6785,1.6788,681500000.0
2006-08-30 12:20:00,1.6789,1.6789,1.6784,1.6785,681500000.0
2006-08-30 12:25:00,1.6784,1.6789,1.6783,1.6788,681500000.0
2006-08-30 12:30:00,1.6789,1.6792,1.6784,1.6791,681500000.0
2006-08-30 12:35:00,1.679,1.6794,1.679,1.6792,681500000.0
2006-08-30 12:40:00,1.6791,1.6794,1.6789,1.6793,681500000.0
2006-08-30 12:45:00,1.6794,1.6801,1.6791,1.6793,681500000.0
2006-08-30 12:50:00,1.6792,1.6793,1.6788,1.6788,681500000.0
2006-08-30 12:55:00,1.6787,1.6789,1.6781,1.6781,681500000.0
2006-08-30 13:00:00,1.6782,1.6793,1.6782,1.6791,681500000.0
2006-08-30 13:05:00,1.679,1.6793,1.6788,1.6788,681500000.0
2006-08-30 13:10:00,1.6789,1.6794,1.6788,1.6793,681500000.0
2006-08-30 13:15:00,1.6792,1.6797,1.6787,1.6788,681500000.0
2006-08-30 13:20:00,1.6789,1.6793,1.6787,1.6791,681500000.0
2006-08-30 13:25:00,1.6792,1.6793,1.6777,1.6778,681500000.0
2006-08-30 13:30:00,1.6779,1.6781,1.6776,1.6778,681500000.0
2006-08-30 13:35:00,1.6779,1.6785,1.6779,1.6785,681500000.0
2006-08-30 13:40:00,1.6786,1.6786,1.6781,1.6781,545200000.0
2006-08-30 13:45:00,1.678,1.6781,1.6776,1.6778,681500000.0
2006-08-30 13:50:00,1.678,1.6782,1.6777,1.6777,681500000.0
2006-08-30 13:55:00,1.6776,1.6782,1.6775,1.6782,681500000.0
2006-08-30 14:00:00,1.6783,1.6789,1.6782,1.6786,681500000.0
2006-08-30 14:05:00,1.6787,1.679,1.6785,1.6787,681500000.0
2006-08-30 14:10:00,1.6789,1.6792,1.6784,1.6784,681500000.0
2006-08-30 14:15:00,1.6785,1.6794,1.6781,1.6782,681500000.0
2006-08-30 14:20:00,1.6783,1.6786,1.678,1.6785,681500000.0
2006-08-30 14:25:00,1.6786,1.6792,1.6785,1.6788,681500000.0
2006-08-30 14:30:00,1.679,1.6795,1.6782,1.6782,681500000.0
2006-08-30 14:35:00,1.6781,1.6783,1.6779,1.6782,408900000.0
2006-08-30 14:40:00,1.6781,1.6783,1.6778,1.6779,545200000.0
2006-08-30 14:45:00,1.6778,1.6788,1.6778,1.6788,681500000.0
2006-08-30 14:50:00,1.679,1.6792,1.6785,1.6789,681500000.0
2006-08-30 14:55:00,1.6791,1.6791,1.6784,1.6789,681500000.0
2006-08-30 15:00:00,1.6788,1.6789,1.6779,1.6781,681500000.0
2006-08-30 15:05:00,1.6784,1.6784,1.6777,1.6778,681500000.0
2006-08-30 15:10:00,1.678,1.6781,1.6775,1.6775,681500000.0
2006-08-30 15:15:00,1.6776,1.6777,1.6768,1.6775,681500000.0
2006-08-30 15:20:00,1.6776,1.6777,1.6769,1.6774,681500000.0
2006-08-30 15:25:00,1.6775,1.6779,1.6774,1.6776,681500000.0
2006-08-30 15:30:00,1.6774,1.6775,1.6771,1.6775,545200000.0
2006-08-30 15:35:00,1.6773,1.6776,1.6771,1.6771,681500000.0
2006-08-30 15:40:00,1.6773,1.6777,1.6766,1.6771,681500000.0
2006-08-30 15:45:00,1.677,1.6778,1.677,1.6776,681500000.0
2006-08-30 15:50:00,1.6777,1.678,1.6772,1.6772,681500000.0
2006-08-30 15:55:00,1.6776,1.6778,1.6773,1.6773,681500000.0
2006-08-30 16:00:00,1.6772,1.6776,1.6769,1.6772,681500000.0
2006-08-30 16:05:00,1.6773,1.6776,1.6771,1.6774,681500000.0
2006-08-30 16:10:00,1.6775,1.6775,1.6771,1.6775,681500000.0
2006-08-30 16:15:00,1.6779,1.6781,1.6777,1.6778,681500000.0
2006-08-30 16:20:00,1.6779,1.678,1.6777,1.6778,681500000.0
2006-08-30 16:25:00,1.6774,1.6778,1.6773,1.6775,681500000.0
2006-08-30 16:30:00,1.6773,1.6779,1.6772,1.6774,681500000.0
2006-08-30 16:35:00,1.6773,1.6775,1.6766,1.6771,681500000.0
2006-08-30 16:40:00,1.6773,1.6775,1.677,1.677,681500000.0
2006-08-30 16:45:00,1.6772,1.6777,1.6768,1.6771,681500000.0
2006-08-30 16:50:00,1.677,1.6772,1.6767,1.6769,681500000.0
2006-08-30 16:55:00,1.6774,1.6781,1.6769,1.6781,681500000.0
2006-08-30 17:00:00,1.6779,1.6779,1.6773,1.6774,545200000.0
2006-08-30 17:05:00,1.6776,1.6777,1.6772,1.6772,545200000.0
2006-08-30 17:10:00,1.6773,1.6774,1.6766,1.6766,681500000.0
2006-08-30 17:15:00,1.6767,1.6777,1.6765,1.6765,681500000.0
2006-08-30 17:20:00,1.6766,1.6773,1.6764,1.6766,681500000.0
2006-08-30 17:25:00,1.6767,1.677,1.6761,1.6764,545200000.0
2006-08-30 17:30:00,1.6766,1.6769,1.6764,1.6769,681500000.0
2006-08-30 17:35:00,1.6768,1.6769,1.6766,1.6769,681500000.0
2006-08-30 17:40:00,1.6768,1.6773,1.6767,1.6772,681500000.0
2006-08-30 17:45:00,1.6773,1.6773,1.6764,1.6767,681500000.0
2006-08-30 17:50:00,1.677,1.6777,1.677,1.6774,681500000.0
2006-08-30 17:55:00,1.6775,1.6775,1.6772,1.6773,681500000.0
2006-08-30 18:00:00,1.6772,1.6787,1.6771,1.6784,681500000.0
2006-08-30 18:05:00,1.6785,1.6789,1.6783,1.6787,681500000.0
2006-08-30 18:10:00,1.6788,1.6793,1.6788,1.6792,681500000.0
2006-08-30 18:15:00,1.6794,1.6799,1.6793,1.6799,681500000.0
2006-08-30 18:20:00,1.6798,1.6802,1.6797,1.6799,545200000.0
2006-08-30 18:25:00,1.68,1.68,1.6794,1.68,681500000.0
2006-08-30 18:30:00,1.6801,1.6801,1.6796,1.68,681500000.0
2006-08-30 18:35:00,1.6799,1.6799,1.6792,1.6792,681500000.0
2006-08-30 18:40:00,1.6791,1.6791,1.678,1.6785,681500000.0
2006-08-30 18:45:00,1.6784,1.6792,1.6784,1.6791,681500000.0
2006-08-30 18:50:00,1.679,1.679,1.6783,1.6783,681500000.0
2006-08-30 18:55:00,1.6787,1.6787,1.6782,1.6782,681500000.0
2006-08-30 19:00:00,1.6783,1.679,1.6783,1.6789,681500000.0
2006-08-30 19:05:00,1.679,1.6793,1.6787,1.6793,681500000.0
2006-08-30 19:10:00,1.6794,1.6794,1.679,1.6791,681500000.0
2006-08-30 19:15:00,1.6792,1.6793,1.6784,1.6784,681500000.0
2006-08-30 19:20:00,1.6783,1.6783,1.6769,1.6775,681500000.0
2006-08-30 19:25:00,1.6774,1.6779,1.6772,1.6779,545200000.0
2006-08-30 19:30:00,1.6778,1.6779,1.6773,1.6774,681500000.0
2006-08-30 19:35:00,1.6773,1.6778,1.6773,1.6775,681500000.0
2006-08-30 19:40:00,1.6774,1.6779,1.6771,1.6777,681500000.0
2006-08-30 19:45:00,1.6776,1.6781,1.6775,1.678,681500000.0
2006-08-30 19:50:00,1.6781,1.679,1.6781,1.679,681500000.0
2006-08-30 19:55:00,1.6791,1.6793,1.6788,1.6792,681500000.0
2006-08-30 20:00:00,1.6793,1.6796,1.6789,1.679,681500000.0
2006-08-30 20:05:00,1.6791,1.6799,1.6789,1.6798,681500000.0
2006-08-30 20:10:00,1.6796,1.6802,1.6795,1.6799,681500000.0
2006-08-30 20:15:00,1.68,1.6808,1.6797,1.6806,681500000.0
2006-08-30 20:20:00,1.6805,1.6812,1.6803,1.6806,681500000.0
2006-08-30 20:25:00,1.6807,1.6811,1.6802,1.6807,681500000.0
2006-08-30 20:30:00,1.6806,1.6806,1.6803,1.6806,545200000.0
2006-08-30 20:35:00,1.6805,1.6807,1.6804,1.6804,681500000.0
2006-08-30 20:40:00,1.6806,1.6809,1.6803,1.6805,681500000.0
2006-08-30 20:45:00,1.6804,1.6805,1.6804,1.6805,408900000.0
2006-08-30 20:50:00,1.6803,1.6807,1.6802,1.6802,545200000.0
2006-08-30 20:55:00,1.6801,1.6803,1.68,1.6803,681500000.0
2006-08-30 21:00:00,1.6801,1.6806,1.68,1.6805,545200000.0
2006-08-30 21:05:00,1.6807,1.6807,1.6802,1.6802,681500000.0
2006-08-30 21:10:00,1.6804,1.6804,1.68,1.6803,681500000.0
2006-08-30 21:15:00,1.6802,1.6808,1.6802,1.6808,681500000.0
2006-08-30 21:20:00,1.6809,1.6809,1.6805,1.6809,681500000.0
2006-08-30 21:25:00,1.681,1.6816,1.6808,1.6815,681500000.0
2006-08-30 21:30:00,1.6814,1.6815,1.681,1.681,681500000.0
2006-08-30 21:35:00,1.6812,1.6814,1.6809,1.681,681500000.0
2006-08-30 21:40:00,1.6809,1.6815,1.6809,1.6811,545200000.0
2006-08-30 21:45:00,1.681,1.6811,1.6808,1.6809,545200000.0
2006-08-30 21:50:00,1.681,1.681,1.6803,1.6806,545200000.0
2006-08-30 21:55:00,1.6809,1.6811,1.6807,1.6808,681500000.0
2006-08-30 22:00:00,1.6809,1.6811,1.6807,1.6808,681500000.0
2006-08-30 22:05:00,1.681,1.6813,1.6791,1.6813,681500000.0
2006-08-30 22:10:00,1.6812,1.6813,1.6799,1.6809,681500000.0
2006-08-30 22:15:00,1.6812,1.6814,1.6809,1.6811,681500000.0
2006-08-30 22:20:00,1.6809,1.6817,1.6809,1.6811,681500000.0
2006-08-30 22:25:00,1.6809,1.6813,1.6805,1.6813,681500000.0
2006-08-30 22:30:00,1.6812,1.6817,1.6812,1.6815,681500000.0
2006-08-30 22:35:00,1.6812,1.6815,1.6811,1.6814,681500000.0
2006-08-30 22:40:00,1.6815,1.6816,1.6812,1.6813,681500000.0
2006-08-30 22:45:00,1.6815,1.6816,1.6812,1.6813,681500000.0
2006-08-30 22:50:00,1.6814,1.6817,1.6813,1.6815,681500000.0
2006-08-30 22:55:00,1.6814,1.6818,1.6813,1.6816,545200000.0
2006-08-30 23:00:00,1.6814,1.6822,1.6813,1.6817,545200000.0
2006-08-30 23:05:00,1.6818,1.6822,1.6813,1.6814,681500000.0
2006-08-30 23:10:00,1.6813,1.6816,1.6812,1.6814,681500000.0
2006-08-30 23:15:00,1.6812,1.6817,1.681,1.6813,681500000.0
2006-08-30 23:20:00,1.6815,1.6817,1.6813,1.6814,545200000.0
2006-08-30 23:25:00,1.6815,1.6816,1.6809,1.6814,681500000.0
2006-08-30 23:30:00,1.6815,1.6817,1.6811,1.6814,681500000.0
2006-08-30 23:35:00,1.6815,1.6818,1.6812,1.6812,681500000.0
2006-08-30 23:40:00,1.6813,1.6813,1.6803,1.6805,545200000.0
2006-08-30 23:45:00,1.6802,1.6818,1.6793,1.6816,681500000.0
2006-08-30 23:50:00,1.6815,1.6816,1.6801,1.6811,681500000.0
2006-08-30 23:55:00,1.681,1.6813,1.6801,1.6813,681500000.0
2006-08-31 00:00:00,1.6814,1.6814,1.6803,1.6805,545200000.0
2006-08-31 00:05:00,1.6799,1.6812,1.6792,1.6811,681500000.0
2006-08-31 00:10:00,1.6796,1.6813,1.6779,1.6808,681500000.0
2006-08-31 00:15:00,1.6809,1.682,1.6806,1.6817,681500000.0
2006-08-31 00:20:00,1.6818,1.6826,1.681,1.6818,681500000.0
2006-08-31 00:25:00,1.682,1.6826,1.6817,1.6822,681500000.0
2006-08-31 00:30:00,1.682,1.6823,1.6813,1.682,681500000.0
2006-08-31 00:35:00,1.6821,1.6823,1.6818,1.6822,681500000.0
2006-08-31 00:40:00,1.6821,1.6824,1.6815,1.6816,681500000.0
2006-08-31 00:45:00,1.6815,1.6816,1.681,1.681,545200000.0
2006-08-31 00:50:00,1.6809,1.6815,1.6808,1.6811,681500000.0
2006-08-31 00:55:00,1.6813,1.6813,1.68,1.6802,681500000.0
2006-08-31 01:00:00,1.68,1.6805,1.6798,1.6804,681500000.0
2006-08-31 01:05:00,1.6805,1.6806,1.6802,1.6804,681500000.0
2006-08-31 01:10:00,1.6808,1.6811,1.6803,1.6806,545200000.0
2006-08-31 01:15:00,1.6805,1.6807,1.6803,1.6807,681500000.0
2006-08-31 01:20:00,1.6808,1.6809,1.6805,1.6805,545200000.0
2006-08-31 01:25:00,1.6806,1.6812,1.6806,1.6811,681500000.0
2006-08-31 01:30:00,1.6815,1.6815,1.6807,1.6809,681500000.0
2006-08-31 01:35:00,1.6808,1.6815,1.6807,1.6813,545200000.0
2006-08-31 01:40:00,1.6816,1.6817,1.6813,1.6815,681500000.0
2006-08-31 01:45:00,1.6816,1.6818,1.6812,1.6817,681500000.0
2006-08-31 01:50:00,1.6816,1.6817,1.6811,1.6814,681500000.0
2006-08-31 01:55:00,1.6815,1.6819,1.6813,1.6817,681500000.0
2006-08-31 02:00:00,1.6818,1.6829,1.6818,1.6828,681500000.0
2006-08-31 02:05:00,1.683,1.684,1.6828,1.6834,681500000.0
2006-08-31 02:10:00,1.6835,1.6835,1.6827,1.6831,681500000.0
2006-08-31 02:15:00,1.683,1.6834,1.6828,1.683,681500000.0
2006-08-31 02:20:00,1.6831,1.6831,1.6823,1.6825,681500000.0
2006-08-31 02:25:00,1.6824,1.6828,1.6823,1.6823,681500000.0
2006-08-31 02:30:00,1.6824,1.6826,1.6817,1.6825,681500000.0
2006-08-31 02:35:00,1.6824,1.683,1.6824,1.6826,681500000.0
2006-08-31 02:40:00,1.6829,1.6835,1.6826,1.6831,681500000.0
2006-08-31 02:45:00,1.683,1.6831,1.6824,1.6826,545200000.0
2006-08-31 02:50:00,1.6825,1.6831,1.6825,1.6831,681500000.0
2006-08-31 02:55:00,1.683,1.683,1.6821,1.6821,681500000.0
2006-08-31 03:00:00,1.6823,1.6828,1.6819,1.6825,681500000.0
2006-08-31 03:05:00,1.6828,1.6828,1.6821,1.6823,681500000.0
2006-08-31 03:10:00,1.6824,1.6824,1.6813,1.6817,681500000.0
2006-08-31 03:15:00,1.6816,1.6826,1.6816,1.6823,681500000.0
2006-08-31 03:20:00,1.6822,1.6824,1.6819,1.6824,681500000.0
2006-08-31 03:25:00,1.6825,1.683,1.6824,1.6824,681500000.0
2006-08-31 03:30:00,1.6823,1.6823,1.6816,1.6818,681500000.0
2006-08-31 03:35:00,1.6817,1.6817,1.6805,1.6807,681500000.0
2006-08-31 03:40:00,1.6809,1.6813,1.6807,1.6809,681500000.0
2006-08-31 03:45:00,1.6813,1.6815,1.681,1.6812,681500000.0
2006-08-31 03:50:00,1.6811,1.6817,1.6809,1.6817,681500000.0
2006-08-31 03:55:00,1.6816,1.6818,1.6814,1.6818,545200000.0
2006-08-31 04:00:00,1.6819,1.6819,1.6815,1.6816,681500000.0
2006-08-31 04:05:00,1.6815,1.6818,1.6814,1.6815,681500000.0
2006-08-31 04:10:00,1.6814,1.6816,1.6812,1.6814,681500000.0
2006-08-31 04:15:00,1.6813,1.6818,1.6813,1.6816,681500000.0
2006-08-31 04:20:00,1.6814,1.6815,1.6811,1.6811,681500000.0
2006-08-31 04:25:00,1.6812,1.6816,1.6806,1.6806,545200000.0
2006-08-31 04:30:00,1.6805,1.6808,1.6803,1.6808,681500000.0
2006-08-31 04:35:00,1.6807,1.6807,1.6803,1.6803,681500000.0
2006-08-31 04:40:00,1.6804,1.6808,1.6802,1.6805,681500000.0
2006-08-31 04:45:00,1.6806,1.6809,1.6805,1.6807,545200000.0
2006-08-31 04:50:00,1.6806,1.6808,1.6805,1.6805,681500000.0
2006-08-31 04:55:00,1.6807,1.681,1.6805,1.681,681500000.0
2006-08-31 05:00:00,1.6808,1.6813,1.6808,1.681,681500000.0
2006-08-31 05:05:00,1.6809,1.6815,1.6809,1.6814,681500000.0
2006-08-31 05:10:00,1.6816,1.6818,1.6813,1.6817,545200000.0
2006-08-31 05:15:00,1.6816,1.6819,1.6815,1.6818,545200000.0
2006-08-31 05:20:00,1.6817,1.6819,1.6816,1.6819,545200000.0
2006-08-31 05:25:00,1.682,1.6821,1.6815,1.6816,681500000.0
2006-08-31 05:30:00,1.6815,1.6819,1.6815,1.6817,681500000.0
2006-08-31 05:35:00,1.6818,1.6822,1.6815,1.6821,681500000.0
2006-08-31 05:40:00,1.6822,1.6828,1.6821,1.6826,681500000.0
2006-08-31 05:45:00,1.6833,1.6833,1.683,1.6832,681500000.0
2006-08-31 05:50:00,1.6833,1.6841,1.683,1.684,681500000.0
2006-08-31 05:55:00,1.6839,1.684,1.6834,1.6834,681500000.0
2006-08-31 06:00:00,1.6835,1.6836,1.6829,1.6829,681500000.0
2006-08-31 06:05:00,1.683,1.6832,1.6823,1.6827,681500000.0
2006-08-31 06:10:00,1.6826,1.683,1.6826,1.6827,545200000.0
2006-08-31 06:15:00,1.6828,1.6835,1.6826,1.6832,681500000.0
2006-08-31 06:20:00,1.6831,1.6835,1.6829,1.6832,545200000.0
2006-08-31 06:25:00,1.683,1.6836,1.6824,1.6835,681500000.0
2006-08-31 06:30:00,1.6834,1.6841,1.683,1.6841,681500000.0
2006-08-31 06:35:00,1.6842,1.6842,1.6831,1.6831,681500000.0
2006-08-31 06:40:00,1.683,1.6833,1.6829,1.683,545200000.0
2006-08-31 06:45:00,1.6831,1.6833,1.6828,1.6828,681500000.0
2006-08-31 06:50:00,1.683,1.683,1.6826,1.6829,681500000.0
2006-08-31 06:55:00,1.683,1.6833,1.6829,1.683,681500000.0
2006-08-31 07:00:00,1.6829,1.6831,1.6822,1.6825,681500000.0
2006-08-31 07:05:00,1.6828,1.6834,1.6827,1.6834,681500000.0
2006-08-31 07:10:00,1.6832,1.6835,1.683,1.6833,681500000.0
2006-08-31 07:15:00,1.6832,1.6832,1.6827,1.6827,681500000.0
2006-08-31 07:20:00,1.6825,1.6828,1.6823,1.6824,681500000.0
2006-08-31 07:25:00,1.6823,1.6826,1.6813,1.6817,681500000.0
2006-08-31 07:30:00,1.6818,1.6823,1.6816,1.6823,681500000.0
2006-08-31 07:35:00,1.6822,1.6827,1.6819,1.682,681500000.0
2006-08-31 07:40:00,1.6821,1.6822,1.6819,1.6822,681500000.0
2006-08-31 07:45:00,1.6821,1.6823,1.6817,1.682,681500000.0
2006-08-31 07:50:00,1.6822,1.6822,1.6811,1.6812,681500000.0
2006-08-31 07:55:00,1.6813,1.6817,1.6812,1.6813,681500000.0
2006-08-31 08:00:00,1.6812,1.6814,1.6809,1.6812,681500000.0
2006-08-31 08:05:00,1.6813,1.6818,1.6812,1.6815,681500000.0
2006-08-31 08:10:00,1.6816,1.6822,1.6816,1.682,681500000.0
2006-08-31 08:15:00,1.6818,1.6826,1.6816,1.6823,681500000.0
2006-08-31 08:20:00,1.6825,1.6832,1.6824,1.6825,681500000.0
2006-08-31 08:25:00,1.6827,1.6837,1.6826,1.6829,681500000.0
2006-08-31 08:30:00,1.683,1.6841,1.683,1.6832,681500000.0
2006-08-31 08:35:00,1.6833,1.6835,1.6828,1.6829,681500000.0
2006-08-31 08:40:00,1.6831,1.6834,1.6826,1.6828,681500000.0
2006-08-31 08:45:00,1.6827,1.6834,1.6826,1.6833,681500000.0
2006-08-31 08:50:00,1.6832,1.6832,1.6823,1.6823,681500000.0
2006-08-31 08:55:00,1.6822,1.6825,1.6819,1.6821,681500000.0
2006-08-31 09:00:00,1.682,1.682,1.6811,1.6813,681500000.0
2006-08-31 09:05:00,1.6816,1.6821,1.6815,1.6819,681500000.0
2006-08-31 09:10:00,1.6818,1.6823,1.6818,1.6821,681500000.0
2006-08-31 09:15:00,1.6822,1.6823,1.6814,1.6814,681500000.0
2006-08-31 09:20:00,1.6816,1.6828,1.6814,1.682,681500000.0
2006-08-31 09:25:00,1.6819,1.6829,1.6818,1.6822,681500000.0
2006-08-31 09:30:00,1.6826,1.6832,1.6824,1.6828,681500000.0
2006-08-31 09:35:00,1.6827,1.683,1.6818,1.6819,681500000.0
2006-08-31 09:40:00,1.682,1.6826,1.6818,1.6823,681500000.0
2006-08-31 09:45:00,1.6824,1.683,1.6821,1.6822,681500000.0
2006-08-31 09:50:00,1.6823,1.6826,1.6817,1.682,681500000.0
2006-08-31 09:55:00,1.6819,1.6825,1.6818,1.6819,681500000.0
2006-08-31 10:00:00,1.682,1.6824,1.6816,1.6822,681500000.0
2006-08-31 10:05:00,1.682,1.6826,1.6816,1.6825,681500000.0
2006-08-31 10:10:00,1.6826,1.6831,1.6823,1.6823,681500000.0
2006-08-31 10:15:00,1.6824,1.6824,1.6817,1.6819,681500000.0
2006-08-31 10:20:00,1.6822,1.6822,1.6815,1.6818,681500000.0
2006-08-31 10:25:00,1.682,1.6824,1.682,1.6822,681500000.0
2006-08-31 10:30:00,1.6821,1.6823,1.6818,1.6819,681500000.0
2006-08-31 10:35:00,1.6821,1.6821,1.6816,1.6816,681500000.0
2006-08-31 10:40:00,1.6817,1.682,1.6813,1.6817,681500000.0
2006-08-31 10:45:00,1.682,1.682,1.6815,1.6818,681500000.0
2006-08-31 10:50:00,1.6819,1.6819,1.6813,1.6815,681500000.0
2006-08-31 10:55:00,1.6816,1.6819,1.6814,1.6817,681500000.0
2006-08-31 11:00:00,1.6816,1.6821,1.6815,1.6821,681500000.0
2006-08-31 11:05:00,1.6822,1.6827,1.6819,1.682,681500000.0
2006-08-31 11:10:00,1.6823,1.6828,1.6822,1.6825,681500000.0
2006-08-31 11:15:00,1.6824,1.6827,1.6823,1.6824,681500000.0
2006-08-31 11:20:00,1.6822,1.6826,1.682,1.682,681500000.0
2006-08-31 11:25:00,1.6822,1.6822,1.6816,1.6817,681500000.0
2006-08-31 11:30:00,1.6816,1.6818,1.6807,1.6816,681500000.0
2006-08-31 11:35:00,1.6815,1.6822,1.6815,1.682,681500000.0
2006-08-31 11:40:00,1.6819,1.6823,1.6818,1.6822,681500000.0
2006-08-31 11:45:00,1.6821,1.6822,1.6819,1.6821,681500000.0
2006-08-31 11:50:00,1.682,1.6822,1.6816,1.6818,681500000.0
2006-08-31 11:55:00,1.6819,1.682,1.6811,1.6811,681500000.0
2006-08-31 12:00:00,1.6812,1.6817,1.681,1.6812,681500000.0
2006-08-31 12:05:00,1.6817,1.6817,1.6812,1.6813,681500000.0
2006-08-31 12:10:00,1.6814,1.6818,1.6813,1.6814,681500000.0
2006-08-31 12:15:00,1.681,1.6821,1.681,1.6815,681500000.0
2006-08-31 12:20:00,1.6817,1.6822,1.6812,1.6821,681500000.0
2006-08-31 12:25:00,1.682,1.6824,1.682,1.6824,681500000.0
2006-08-31 12:30:00,1.6825,1.6825,1.6822,1.6822,681500000.0
2006-08-31 12:35:00,1.6821,1.6825,1.6819,1.6823,681500000.0
2006-08-31 12:40:00,1.6822,1.6826,1.6819,1.682,545200000.0
2006-08-31 12:45:00,1.6819,1.6821,1.6814,1.6814,681500000.0
2006-08-31 12:50:00,1.6815,1.6822,1.6815,1.682,681500000.0
2006-08-31 12:55:00,1.6819,1.6826,1.6819,1.6821,681500000.0
2006-08-31 13:00:00,1.6822,1.6826,1.6821,1.6825,681500000.0
2006-08-31 13:05:00,1.6824,1.6829,1.6822,1.6827,681500000.0
2006-08-31 13:10:00,1.6828,1.6828,1.682,1.682,545200000.0
2006-08-31 13:15:00,1.6822,1.6824,1.6819,1.6822,681500000.0
2006-08-31 13:20:00,1.682,1.6825,1.6819,1.6822,681500000.0
2006-08-31 13:25:00,1.6823,1.6825,1.6819,1.6821,681500000.0
2006-08-31 13:30:00,1.682,1.6822,1.6818,1.6821,681500000.0
2006-08-31 13:35:00,1.6822,1.6825,1.6821,1.6823,681500000.0
2006-08-31 13:40:00,1.6824,1.6824,1.6816,1.682,681500000.0
2006-08-31 13:45:00,1.6821,1.6824,1.6814,1.6822,681500000.0
2006-08-31 13:50:00,1.6821,1.6823,1.682,1.6821,681500000.0
2006-08-31 13:55:00,1.6823,1.6823,1.6818,1.6819,681500000.0
2006-08-31 14:00:00,1.6818,1.6821,1.6815,1.6818,681500000.0
2006-08-31 14:05:00,1.6817,1.6817,1.6812,1.6814,681500000.0
2006-08-31 14:10:00,1.6811,1.6812,1.6805,1.6805,681500000.0
2006-08-31 14:15:00,1.6806,1.6818,1.6806,1.6818,681500000.0
2006-08-31 14:20:00,1.6821,1.6829,1.6819,1.6824,681500000.0
2006-08-31 14:25:00,1.6825,1.6826,1.6819,1.6821,681500000.0
2006-08-31 14:30:00,1.6818,1.683,1.6818,1.6824,681500000.0
2006-08-31 14:35:00,1.6823,1.6846,1.6822,1.6837,681500000.0
2006-08-31 14:40:00,1.6844,1.6844,1.6836,1.6836,681500000.0
2006-08-31 14:45:00,1.6835,1.6836,1.6829,1.6835,681500000.0
2006-08-31 14:50:00,1.6836,1.6837,1.6826,1.6828,681500000.0
2006-08-31 14:55:00,1.6829,1.6834,1.682,1.6824,681500000.0
2006-08-31 15:00:00,1.6823,1.6826,1.6823,1.6825,545200000.0
2006-08-31 15:05:00,1.6827,1.6836,1.6827,1.6831,681500000.0
2006-08-31 15:10:00,1.6833,1.6836,1.683,1.6833,681500000.0
2006-08-31 15:15:00,1.6832,1.6833,1.6825,1.6825,681500000.0
2006-08-31 15:20:00,1.6827,1.6837,1.6823,1.683,681500000.0
2006-08-31 15:25:00,1.6827,1.6834,1.6826,1.6828,681500000.0
2006-08-31 15:30:00,1.6829,1.683,1.681,1.6819,681500000.0
2006-08-31 15:35:00,1.6817,1.6821,1.6817,1.6818,681500000.0
2006-08-31 15:40:00,1.6817,1.682,1.6796,1.6797,681500000.0
2006-08-31 15:45:00,1.6799,1.6804,1.6799,1.6802,545200000.0
2006-08-31 15:50:00,1.6803,1.681,1.6803,1.6807,681500000.0
2006-08-31 15:55:00,1.6804,1.6804,1.6797,1.68,681500000.0
2006-08-31 16:00:00,1.6799,1.6804,1.6786,1.6795,681500000.0
2006-08-31 16:05:00,1.6794,1.68,1.6791,1.6797,681500000.0
2006-08-31 16:10:00,1.6796,1.6803,1.6796,1.6803,681500000.0
2006-08-31 16:15:00,1.6806,1.6807,1.6804,1.6804,681500000.0
2006-08-31 16:20:00,1.6803,1.6803,1.6797,1.68,545200000.0
2006-08-31 16:25:00,1.6802,1.6803,1.6787,1.679,681500000.0
2006-08-31 16:30:00,1.6788,1.6791,1.6784,1.6789,681500000.0
2006-08-31 16:35:00,1.6788,1.6791,1.6782,1.6782,681500000.0
2006-08-31 16:40:00,1.6783,1.6785,1.6778,1.6781,681500000.0
2006-08-31 16:45:00,1.6782,1.6787,1.678,1.6783,681500000.0
2006-08-31 16:50:00,1.6782,1.6783,1.6777,1.6782,681500000.0
2006-08-31 16:55:00,1.678,1.6784,1.6759,1.6759,681500000.0
2006-08-31 17:00:00,1.6758,1.6766,1.6744,1.6759,681500000.0
2006-08-31 17:05:00,1.6761,1.6771,1.6759,1.6768,681500000.0
2006-08-31 17:10:00,1.6769,1.6769,1.6762,1.6765,681500000.0
2006-08-31 17:15:00,1.6764,1.6773,1.6764,1.677,681500000.0
2006-08-31 17:20:00,1.6771,1.6771,1.6766,1.6766,681500000.0
2006-08-31 17:25:00,1.6767,1.6772,1.6765,1.6767,681500000.0
2006-08-31 17:30:00,1.6766,1.6771,1.6763,1.6765,681500000.0
2006-08-31 17:35:00,1.6768,1.6772,1.6766,1.6771,681500000.0
2006-08-31 17:40:00,1.6772,1.6776,1.6771,1.6772,681500000.0
2006-08-31 17:45:00,1.6771,1.6773,1.6765,1.6768,681500000.0
2006-08-31 17:50:00,1.6769,1.6769,1.6758,1.6762,681500000.0
2006-08-31 17:55:00,1.6763,1.6767,1.6759,1.676,681500000.0
2006-08-31 18:00:00,1.6759,1.6767,1.6759,1.6764,681500000.0
2006-08-31 18:05:00,1.6765,1.6773,1.6764,1.6771,681500000.0
2006-08-31 18:10:00,1.6772,1.6777,1.6772,1.6775,681500000.0
2006-08-31 18:15:00,1.678,1.678,1.6772,1.6775,681500000.0
2006-08-31 18:20:00,1.6774,1.6777,1.6772,1.6777,681500000.0
2006-08-31 18:25:00,1.6776,1.6781,1.6775,1.6776,681500000.0
2006-08-31 18:30:00,1.6775,1.6778,1.6769,1.677,681500000.0
2006-08-31 18:35:00,1.6769,1.6779,1.6769,1.6779,681500000.0
2006-08-31 18:40:00,1.6782,1.6782,1.6768,1.6776,681500000.0
2006-08-31 18:45:00,1.6777,1.6782,1.6776,1.6781,681500000.0
2006-08-31 18:50:00,1.678,1.6788,1.6778,1.6788,681500000.0
2006-08-31 18:55:00,1.6787,1.6788,1.678,1.678,681500000.0
2006-08-31 19:00:00,1.6777,1.6777,1.6773,1.6775,681500000.0
2006-08-31 19:05:00,1.6776,1.6781,1.6775,1.6778,545200000.0
2006-08-31 19:10:00,1.6779,1.6785,1.6778,1.6779,545200000.0
2006-08-31 19:15:00,1.678,1.6781,1.6772,1.6773,681500000.0
2006-08-31 19:20:00,1.6772,1.6774,1.6769,1.6772,545200000.0
2006-08-31 19:25:00,1.6773,1.6774,1.6771,1.6772,681500000.0
2006-08-31 19:30:00,1.6775,1.6781,1.6772,1.6774,681500000.0
2006-08-31 19:35:00,1.6777,1.6778,1.6771,1.6773,681500000.0
2006-08-31 19:40:00,1.6772,1.6778,1.6772,1.6777,681500000.0
2006-08-31 19:45:00,1.6776,1.6776,1.677,1.6773,681500000.0
2006-08-31 19:50:00,1.6774,1.6775,1.6771,1.6775,681500000.0
2006-08-31 19:55:00,1.6776,1.6784,1.6775,1.6783,681500000.0
2006-08-31 20:00:00,1.6782,1.6783,1.6779,1.6781,681500000.0
2006-08-31 20:05:00,1.6783,1.6786,1.6781,1.6786,545200000.0
2006-08-31 20:10:00,1.6783,1.6785,1.6779,1.678,681500000.0
2006-08-31 20:15:00,1.6781,1.6784,1.6779,1.6783,681500000.0
2006-08-31 20:20:00,1.6782,1.6786,1.6782,1.6784,681500000.0
2006-08-31 20:25:00,1.6785,1.6788,1.6779,1.678,681500000.0
2006-08-31 20:30:00,1.6781,1.6782,1.6777,1.6778,681500000.0
2006-08-31 20:35:00,1.678,1.678,1.6774,1.6774,681500000.0
2006-08-31 20:40:00,1.6775,1.6779,1.6774,1.6777,681500000.0
2006-08-31 20:45:00,1.6778,1.6782,1.6777,1.6778,681500000.0
2006-08-31 20:50:00,1.6779,1.6782,1.6778,1.678,681500000.0
2006-08-31 20:55:00,1.6779,1.6781,1.6771,1.6773,681500000.0
2006-08-31 21:00:00,1.6772,1.6775,1.6768,1.6769,545200000.0
2006-08-31 21:05:00,1.6768,1.677,1.6765,1.6766,681500000.0
2006-08-31 21:10:00,1.6767,1.677,1.6765,1.6766,681500000.0
2006-08-31 21:15:00,1.6767,1.6768,1.6763,1.6765,545200000.0
2006-08-31 21:20:00,1.6764,1.6764,1.676,1.6764,681500000.0
2006-08-31 21:25:00,1.6763,1.6766,1.6761,1.6764,681500000.0
2006-08-31 21:30:00,1.6763,1.6766,1.6761,1.6763,681500000.0
2006-08-31 21:35:00,1.6764,1.6765,1.6762,1.6764,545200000.0
2006-08-31 21:40:00,1.6761,1.6768,1.6761,1.6768,681500000.0
2006-08-31 21:45:00,1.6767,1.6767,1.6762,1.6763,681500000.0
2006-08-31 21:50:00,1.6764,1.6771,1.6761,1.6771,681500000.0
2006-08-31 21:55:00,1.6775,1.6775,1.677,1.6774,681500000.0
2006-08-31 22:00:00,1.6773,1.678,1.6772,1.678,681500000.0
2006-08-31 22:05:00,1.6779,1.6782,1.6778,1.6781,681500000.0
2006-08-31 22:10:00,1.6782,1.6787,1.6779,1.6785,681500000.0
2006-08-31 22:15:00,1.6786,1.6788,1.6783,1.6784,681500000.0
2006-08-31 22:20:00,1.6785,1.6787,1.6775,1.6782,681500000.0
2006-08-31 22:25:00,1.678,1.6784,1.6779,1.6782,681500000.0
2006-08-31 22:30:00,1.6783,1.6783,1.678,1.6782,408900000.0
2006-08-31 22:35:00,1.6783,1.6784,1.678,1.678,681500000.0
2006-08-31 22:40:00,1.6779,1.6781,1.6776,1.6776,681500000.0
2006-08-31 22:45:00,1.6779,1.6779,1.6773,1.6773,681500000.0
2006-08-31 22:50:00,1.6774,1.6779,1.6772,1.6775,681500000.0
2006-08-31 22:55:00,1.6776,1.6779,1.6768,1.677,681500000.0
2006-08-31 23:00:00,1.6769,1.6774,1.6769,1.677,681500000.0
2006-08-31 23:05:00,1.6771,1.6777,1.677,1.6777,681500000.0
2006-08-31 23:10:00,1.6776,1.6776,1.6769,1.6769,681500000.0
2006-08-31 23:15:00,1.677,1.677,1.6756,1.6756,681500000.0
2006-08-31 23:20:00,1.6758,1.6759,1.6753,1.6753,681500000.0
2006-08-31 23:25:00,1.6754,1.676,1.6751,1.6758,545200000.0
2006-08-31 23:30:00,1.6759,1.6762,1.6758,1.6762,681500000.0
2006-08-31 23:35:00,1.6761,1.6761,1.6757,1.6759,681500000.0
2006-08-31 23:40:00,1.6758,1.6769,1.6758,1.6764,681500000.0
2006-08-31 23:45:00,1.6765,1.6766,1.6759,1.6764,681500000.0
2006-08-31 23:50:00,1.6763,1.6764,1.6761,1.6763,681500000.0
2006-08-31 23:55:00,1.6761,1.6765,1.676,1.676,681500000.0
2006-09-01 00:00:00,1.6759,1.6768,1.6759,1.6768,681500000.0
2006-09-01 00:05:00,1.6769,1.677,1.6766,1.677,681500000.0
2006-09-01 00:10:00,1.6771,1.6771,1.6756,1.6766,681500000.0
2006-09-01 00:15:00,1.6767,1.6768,1.6763,1.6766,681500000.0
2006-09-01 00:20:00,1.6769,1.6774,1.6767,1.6774,545200000.0
2006-09-01 00:25:00,1.6777,1.6787,1.6773,1.6779,681500000.0
2006-09-01 00:30:00,1.6777,1.678,1.6776,1.6776,681500000.0
2006-09-01 00:35:00,1.6778,1.6782,1.6775,1.6777,681500000.0
2006-09-01 00:40:00,1.6775,1.6783,1.6774,1.6782,681500000.0
2006-09-01 00:45:00,1.6781,1.6782,1.6778,1.6778,681500000.0
2006-09-01 00:50:00,1.6779,1.678,1.6776,1.6776,681500000.0
2006-09-01 00:55:00,1.6777,1.6778,1.6773,1.6774,681500000.0
2006-09-01 01:00:00,1.6777,1.6777,1.6772,1.6772,681500000.0
2006-09-01 01:05:00,1.6773,1.6775,1.6769,1.6773,681500000.0
2006-09-01 01:10:00,1.6776,1.6777,1.6773,1.6773,681500000.0
2006-09-01 01:15:00,1.6772,1.6775,1.6771,1.6772,681500000.0
2006-09-01 01:20:00,1.6774,1.6778,1.6772,1.6775,681500000.0
2006-09-01 01:25:00,1.6777,1.6777,1.6769,1.6769,681500000.0
2006-09-01 01:30:00,1.6764,1.6771,1.6764,1.6766,681500000.0
2006-09-01 01:35:00,1.6765,1.677,1.6764,1.6768,681500000.0
2006-09-01 01:40:00,1.6771,1.6771,1.6769,1.677,681500000.0
2006-09-01 01:45:00,1.6771,1.6773,1.6769,1.6772,681500000.0
2006-09-01 01:50:00,1.6771,1.6772,1.6765,1.6769,681500000.0
2006-09-01 01:55:00,1.677,1.6772,1.6769,1.6769,681500000.0
2006-09-01 02:00:00,1.677,1.6771,1.6764,1.6767,545200000.0
2006-09-01 02:05:00,1.6769,1.6772,1.6766,1.677,681500000.0
2006-09-01 02:10:00,1.6771,1.6774,1.6769,1.6772,681500000.0
2006-09-01 02:15:00,1.6774,1.6776,1.677,1.6773,681500000.0
2006-09-01 02:20:00,1.6776,1.6776,1.6768,1.6768,681500000.0
2006-09-01 02:25:00,1.6771,1.6774,1.6769,1.677,681500000.0
2006-09-01 02:30:00,1.6768,1.6771,1.6766,1.6768,545200000.0
2006-09-01 02:35:00,1.6771,1.6771,1.6766,1.6767,408900000.0
2006-09-01 02:40:00,1.677,1.677,1.6765,1.6768,681500000.0
2006-09-01 02:45:00,1.6769,1.6769,1.6764,1.6765,681500000.0
2006-09-01 02:50:00,1.6766,1.6767,1.6763,1.6764,681500000.0
2006-09-01 02:55:00,1.6762,1.6769,1.6762,1.6767,681500000.0
2006-09-01 03:00:00,1.6768,1.6769,1.6765,1.6768,545200000.0
2006-09-01 03:05:00,1.6767,1.6769,1.6766,1.6766,681500000.0
2006-09-01 03:10:00,1.6769,1.677,1.6768,1.677,545200000.0
2006-09-01 03:15:00,1.6772,1.6774,1.6769,1.6771,681500000.0
2006-09-01 03:20:00,1.6773,1.6773,1.6767,1.6767,681500000.0
2006-09-01 03:25:00,1.6765,1.6771,1.6762,1.6762,681500000.0
2006-09-01 03:30:00,1.6761,1.6764,1.6753,1.6764,681500000.0
2006-09-01 03:35:00,1.6763,1.6763,1.6757,1.6758,681500000.0
2006-09-01 03:40:00,1.6757,1.6762,1.6757,1.676,545200000.0
2006-09-01 03:45:00,1.6759,1.6764,1.6756,1.6756,545200000.0
2006-09-01 03:50:00,1.6755,1.6757,1.6751,1.6752,681500000.0
2006-09-01 03:55:00,1.6756,1.6758,1.6752,1.6753,545200000.0
2006-09-01 04:00:00,1.6752,1.6755,1.675,1.6753,681500000.0
2006-09-01 04:05:00,1.6757,1.6757,1.6752,1.6752,681500000.0
2006-09-01 04:10:00,1.6751,1.6755,1.675,1.6751,681500000.0
2006-09-01 04:15:00,1.6752,1.6755,1.675,1.6751,545200000.0
2006-09-01 04:20:00,1.675,1.6755,1.6743,1.6743,681500000.0
2006-09-01 04:25:00,1.6746,1.6746,1.673,1.673,545200000.0
2006-09-01 04:30:00,1.6729,1.6735,1.6729,1.6734,681500000.0
2006-09-01 04:35:00,1.6733,1.6736,1.6732,1.6734,545200000.0
2006-09-01 04:40:00,1.6733,1.6733,1.6726,1.673,681500000.0
2006-09-01 04:45:00,1.6734,1.6736,1.6732,1.6736,681500000.0
2006-09-01 04:50:00,1.6735,1.6739,1.6734,1.6736,545200000.0
2006-09-01 04:55:00,1.6737,1.6739,1.6736,1.6736,545200000.0
2006-09-01 05:00:00,1.6737,1.6737,1.6732,1.6733,681500000.0
2006-09-01 05:05:00,1.6732,1.6734,1.673,1.6732,681500000.0
2006-09-01 05:10:00,1.6734,1.6737,1.6733,1.6734,681500000.0
2006-09-01 05:15:00,1.6735,1.6739,1.6735,1.6736,681500000.0
2006-09-01 05:20:00,1.6735,1.6736,1.673,1.6731,681500000.0
2006-09-01 05:25:00,1.6732,1.6734,1.673,1.6732,681500000.0
2006-09-01 05:30:00,1.6733,1.6738,1.6731,1.6736,545200000.0
2006-09-01 05:35:00,1.6737,1.6738,1.6734,1.6735,681500000.0
2006-09-01 05:40:00,1.6734,1.674,1.6733,1.6738,681500000.0
2006-09-01 05:45:00,1.6739,1.674,1.6736,1.6736,681500000.0
2006-09-01 05:50:00,1.6739,1.674,1.6736,1.6739,681500000.0
2006-09-01 05:55:00,1.674,1.6741,1.6738,1.6741,681500000.0
2006-09-01 06:00:00,1.6743,1.6743,1.6741,1.6742,408900000.0
2006-09-01 06:05:00,1.6743,1.6743,1.6739,1.6739,681500000.0
2006-09-01 06:10:00,1.674,1.674,1.6736,1.6739,545200000.0
2006-09-01 06:15:00,1.674,1.6741,1.6737,1.6738,545200000.0
2006-09-01 06:20:00,1.6742,1.6743,1.674,1.674,408900000.0
2006-09-01 06:25:00,1.6739,1.6741,1.6736,1.6737,681500000.0
2006-09-01 06:30:00,1.6738,1.6738,1.6734,1.6737,681500000.0
2006-09-01 06:35:00,1.6736,1.674,1.6736,1.6737,681500000.0
2006-09-01 06:40:00,1.6735,1.6736,1.6733,1.6734,681500000.0
2006-09-01 06:45:00,1.6735,1.6737,1.6734,1.6737,681500000.0
2006-09-01 06:50:00,1.6736,1.6738,1.6736,1.6737,681500000.0
2006-09-01 06:55:00,1.6738,1.6742,1.6738,1.6741,681500000.0
2006-09-01 07:00:00,1.674,1.6741,1.6733,1.6735,681500000.0
2006-09-01 07:05:00,1.6734,1.6739,1.6734,1.6739,681500000.0
2006-09-01 07:10:00,1.6738,1.674,1.6735,1.6735,681500000.0
2006-09-01 07:15:00,1.6738,1.6742,1.6738,1.6741,681500000.0
2006-09-01 07:20:00,1.674,1.6742,1.6738,1.6741,681500000.0
2006-09-01 07:25:00,1.6742,1.6742,1.6737,1.6738,545200000.0
2006-09-01 07:30:00,1.674,1.6741,1.6736,1.6738,681500000.0
2006-09-01 07:35:00,1.6742,1.6742,1.6737,1.6739,681500000.0
2006-09-01 07:40:00,1.6738,1.6743,1.6738,1.6742,545200000.0
2006-09-01 07:45:00,1.6743,1.6744,1.6741,1.6743,545200000.0
2006-09-01 07:50:00,1.6742,1.6745,1.6737,1.6739,681500000.0
2006-09-01 07:55:00,1.6738,1.6743,1.6738,1.6743,545200000.0
2006-09-01 08:00:00,1.6744,1.6747,1.6741,1.6746,681500000.0
2006-09-01 08:05:00,1.6745,1.6749,1.6744,1.6746,681500000.0
2006-09-01 08:10:00,1.6749,1.675,1.6745,1.6749,681500000.0
2006-09-01 08:15:00,1.6748,1.6752,1.6744,1.6749,681500000.0
2006-09-01 08:20:00,1.6747,1.6747,1.6743,1.6744,681500000.0
2006-09-01 08:25:00,1.6743,1.6744,1.6738,1.6741,681500000.0
2006-09-01 08:30:00,1.6742,1.6742,1.6738,1.6741,681500000.0
2006-09-01 08:35:00,1.6743,1.6743,1.674,1.6741,681500000.0
2006-09-01 08:40:00,1.6744,1.6748,1.6742,1.6743,681500000.0
2006-09-01 08:45:00,1.6742,1.6748,1.6739,1.674,681500000.0
2006-09-01 08:50:00,1.6741,1.6753,1.6741,1.6751,681500000.0
2006-09-01 08:55:00,1.675,1.6753,1.6746,1.6747,681500000.0
2006-09-01 09:00:00,1.6746,1.6746,1.6741,1.6741,681500000.0
2006-09-01 09:05:00,1.6746,1.6748,1.6742,1.6742,681500000.0
2006-09-01 09:10:00,1.6741,1.6745,1.6739,1.674,681500000.0
2006-09-01 09:15:00,1.6742,1.6748,1.674,1.6747,681500000.0
2006-09-01 09:20:00,1.6748,1.6757,1.6748,1.6756,681500000.0
2006-09-01 09:25:00,1.6759,1.6759,1.6754,1.6757,681500000.0
2006-09-01 09:30:00,1.6758,1.6758,1.6753,1.6756,681500000.0
2006-09-01 09:35:00,1.6755,1.6757,1.6754,1.6756,681500000.0
2006-09-01 09:40:00,1.6755,1.676,1.6752,1.6755,681500000.0
2006-09-01 09:45:00,1.6757,1.676,1.6755,1.6758,545200000.0
2006-09-01 09:50:00,1.6759,1.6759,1.6755,1.6759,681500000.0
2006-09-01 09:55:00,1.676,1.676,1.6757,1.6757,681500000.0
2006-09-01 10:00:00,1.6759,1.6765,1.6759,1.6764,681500000.0
2006-09-01 10:05:00,1.6762,1.6763,1.6755,1.6757,681500000.0
2006-09-01 10:10:00,1.6758,1.676,1.6756,1.6756,681500000.0
2006-09-01 10:15:00,1.6757,1.6759,1.6755,1.6758,681500000.0
2006-09-01 10:20:00,1.6759,1.6764,1.6757,1.6762,681500000.0
2006-09-01 10:25:00,1.6764,1.6767,1.6761,1.6763,681500000.0
2006-09-01 10:30:00,1.6762,1.6765,1.6756,1.6756,681500000.0
2006-09-01 10:35:00,1.676,1.6764,1.676,1.6761,681500000.0
2006-09-01 10:40:00,1.6762,1.6766,1.676,1.676,681500000.0
2006-09-01 10:45:00,1.6763,1.6771,1.6763,1.6771,681500000.0
2006-09-01 10:50:00,1.6773,1.6777,1.6771,1.6775,681500000.0
2006-09-01 10:55:00,1.6774,1.678,1.6773,1.678,681500000.0
2006-09-01 11:00:00,1.6779,1.6781,1.6775,1.678,681500000.0
2006-09-01 11:05:00,1.6783,1.6783,1.6777,1.6777,681500000.0
2006-09-01 11:10:00,1.6776,1.6778,1.6774,1.6774,681500000.0
2006-09-01 11:15:00,1.6775,1.6776,1.677,1.6775,681500000.0
2006-09-01 11:20:00,1.6774,1.6777,1.6772,1.6776,681500000.0
2006-09-01 11:25:00,1.6775,1.6776,1.677,1.677,681500000.0
2006-09-01 11:30:00,1.6771,1.6775,1.6771,1.6774,681500000.0
2006-09-01 11:35:00,1.6772,1.6774,1.6769,1.6771,681500000.0
2006-09-01 11:40:00,1.677,1.6777,1.677,1.6774,681500000.0
2006-09-01 11:45:00,1.6773,1.6776,1.677,1.6776,681500000.0
2006-09-01 11:50:00,1.6775,1.6776,1.6766,1.6768,681500000.0
2006-09-01 11:55:00,1.6767,1.6769,1.6765,1.6765,681500000.0
2006-09-01 12:00:00,1.6764,1.6766,1.6759,1.6766,681500000.0
2006-09-01 12:05:00,1.6769,1.6769,1.6765,1.6766,681500000.0
2006-09-01 12:10:00,1.677,1.6774,1.6769,1.677,681500000.0
2006-09-01 12:15:00,1.6768,1.677,1.6767,1.6767,681500000.0
2006-09-01 12:20:00,1.6766,1.6769,1.6765,1.6768,681500000.0
2006-09-01 12:25:00,1.6766,1.6767,1.6765,1.6765,681500000.0
2006-09-01 12:30:00,1.6766,1.6766,1.6762,1.6762,681500000.0
2006-09-01 12:35:00,1.6765,1.6767,1.6764,1.6765,681500000.0
2006-09-01 12:40:00,1.6764,1.6766,1.6762,1.6765,681500000.0
2006-09-01 12:45:00,1.6766,1.6767,1.6764,1.6765,545200000.0
2006-09-01 12:50:00,1.6767,1.6767,1.676,1.6761,681500000.0
2006-09-01 12:55:00,1.676,1.6764,1.6759,1.6759,681500000.0
2006-09-01 13:00:00,1.6758,1.6762,1.6757,1.6762,681500000.0
2006-09-01 13:05:00,1.676,1.6762,1.6758,1.676,681500000.0
2006-09-01 13:10:00,1.6761,1.6762,1.6755,1.6762,681500000.0
2006-09-01 13:15:00,1.6763,1.6765,1.676,1.6764,681500000.0
2006-09-01 13:20:00,1.6765,1.6769,1.676,1.676,681500000.0
2006-09-01 13:25:00,1.6761,1.6761,1.6755,1.6759,681500000.0
2006-09-01 13:30:00,1.6758,1.676,1.6747,1.675,681500000.0
2006-09-01 13:35:00,1.6752,1.6755,1.6749,1.6749,681500000.0
2006-09-01 13:40:00,1.6753,1.6753,1.6748,1.675,681500000.0
2006-09-01 13:45:00,1.6753,1.6753,1.6749,1.6749,681500000.0
2006-09-01 13:50:00,1.6752,1.6752,1.6746,1.6747,681500000.0
2006-09-01 13:55:00,1.6749,1.675,1.6742,1.6742,681500000.0
2006-09-01 14:00:00,1.6745,1.6754,1.6745,1.6751,681500000.0
2006-09-01 14:05:00,1.6752,1.6753,1.6747,1.675,545200000.0
2006-09-01 14:10:00,1.6748,1.6749,1.6743,1.6744,681500000.0
2006-09-01 14:15:00,1.6745,1.6746,1.6735,1.6735,681500000.0
2006-09-01 14:20:00,1.6734,1.6744,1.6732,1.6744,681500000.0
2006-09-01 14:25:00,1.6746,1.6752,1.6726,1.6731,681500000.0
2006-09-01 14:30:00,1.6735,1.6746,1.6715,1.6731,681500000.0
2006-09-01 14:35:00,1.673,1.6742,1.6729,1.6739,681500000.0
2006-09-01 14:40:00,1.674,1.6741,1.6726,1.6733,681500000.0
2006-09-01 14:45:00,1.6732,1.674,1.6731,1.6737,681500000.0
2006-09-01 14:50:00,1.6734,1.6737,1.6717,1.6726,681500000.0
2006-09-01 14:55:00,1.6727,1.6734,1.6724,1.6734,681500000.0
2006-09-01 15:00:00,1.6736,1.6738,1.6732,1.6733,681500000.0
2006-09-01 15:05:00,1.6731,1.6732,1.6712,1.6716,681500000.0
2006-09-01 15:10:00,1.6714,1.6723,1.6711,1.6722,681500000.0
2006-09-01 15:15:00,1.6721,1.6724,1.6715,1.6716,681500000.0
2006-09-01 15:20:00,1.6715,1.6724,1.6711,1.6719,681500000.0
2006-09-01 15:25:00,1.672,1.6727,1.6715,1.6724,681500000.0
2006-09-01 15:30:00,1.6725,1.6726,1.6721,1.6723,545200000.0
2006-09-01 15:35:00,1.6726,1.6732,1.6724,1.6725,681500000.0
2006-09-01 15:40:00,1.6728,1.673,1.6722,1.6729,681500000.0
2006-09-01 15:45:00,1.6733,1.6734,1.6721,1.6721,681500000.0
2006-09-01 15:50:00,1.6722,1.6726,1.6722,1.6724,681500000.0
2006-09-01 15:55:00,1.6725,1.6729,1.6722,1.6726,681500000.0
2006-09-01 16:00:00,1.673,1.6749,1.673,1.6737,681500000.0
2006-09-01 16:05:00,1.6736,1.6737,1.6724,1.6728,681500000.0
2006-09-01 16:10:00,1.6729,1.6732,1.6722,1.6724,681500000.0
2006-09-01 16:15:00,1.6723,1.6727,1.6716,1.6716,681500000.0
2006-09-01 16:20:00,1.672,1.6723,1.6716,1.6721,681500000.0
2006-09-01 16:25:00,1.6722,1.6727,1.6721,1.6724,681500000.0
2006-09-01 16:30:00,1.6727,1.6728,1.6722,1.6722,681500000.0
2006-09-01 16:35:00,1.6723,1.6728,1.6721,1.6723,681500000.0
2006-09-01 16:40:00,1.6724,1.6729,1.6722,1.6728,681500000.0
2006-09-01 16:45:00,1.6727,1.6733,1.6726,1.6727,681500000.0
2006-09-01 16:50:00,1.6728,1.6731,1.6726,1.6728,681500000.0
2006-09-01 16:55:00,1.6727,1.6741,1.6726,1.6741,681500000.0
2006-09-01 17:00:00,1.674,1.6744,1.6729,1.673,681500000.0
2006-09-01 17:05:00,1.6733,1.6742,1.6732,1.6739,681500000.0
2006-09-01 17:10:00,1.6738,1.6738,1.6721,1.6726,681500000.0
2006-09-01 17:15:00,1.6727,1.6728,1.6719,1.6721,681500000.0
2006-09-01 17:20:00,1.672,1.672,1.6713,1.6719,681500000.0
2006-09-01 17:25:00,1.6718,1.6724,1.6715,1.6717,681500000.0
2006-09-01 17:30:00,1.6718,1.672,1.6711,1.6713,681500000.0
2006-09-01 17:35:00,1.6714,1.6726,1.6714,1.6724,681500000.0
2006-09-01 17:40:00,1.6727,1.6728,1.672,1.672,681500000.0
2006-09-01 17:45:00,1.6719,1.6725,1.6718,1.6725,681500000.0
2006-09-01 17:50:00,1.6727,1.673,1.6726,1.673,681500000.0
2006-09-01 17:55:00,1.6732,1.6743,1.6732,1.6741,681500000.0
2006-09-01 18:00:00,1.674,1.6749,1.6739,1.6745,681500000.0
2006-09-01 18:05:00,1.6743,1.6743,1.6734,1.6734,681500000.0
2006-09-01 18:10:00,1.6735,1.6737,1.673,1.6737,545200000.0
2006-09-01 18:15:00,1.6736,1.6741,1.6734,1.674,545200000.0
2006-09-01 18:20:00,1.6741,1.6747,1.6741,1.6742,681500000.0
2006-09-01 18:25:00,1.6743,1.6743,1.6739,1.674,681500000.0
2006-09-01 18:30:00,1.6741,1.6741,1.6736,1.6738,681500000.0
2006-09-01 18:35:00,1.6737,1.674,1.6734,1.6734,408900000.0
2006-09-01 18:40:00,1.6735,1.674,1.6735,1.6739,681500000.0
2006-09-01 18:45:00,1.6737,1.6741,1.6734,1.6734,681500000.0
2006-09-01 18:50:00,1.6733,1.6735,1.6729,1.6732,681500000.0
2006-09-01 18:55:00,1.6731,1.6739,1.6731,1.6737,545200000.0
2006-09-01 19:00:00,1.6736,1.6736,1.6731,1.6733,681500000.0
2006-09-01 19:05:00,1.6732,1.6732,1.6726,1.6726,681500000.0
2006-09-01 19:10:00,1.6728,1.6729,1.6724,1.6725,681500000.0
2006-09-01 19:15:00,1.6724,1.6728,1.6722,1.6727,681500000.0
2006-09-01 19:20:00,1.6726,1.6731,1.6725,1.6729,681500000.0
2006-09-01 19:25:00,1.6728,1.6731,1.6726,1.6727,681500000.0
2006-09-01 19:30:00,1.6728,1.6732,1.6726,1.6728,681500000.0
2006-09-01 19:35:00,1.6729,1.6731,1.6727,1.6728,681500000.0
2006-09-01 19:40:00,1.6727,1.6732,1.6727,1.6732,545200000.0
2006-09-01 19:45:00,1.6731,1.6736,1.6731,1.6736,545200000.0
2006-09-01 19:50:00,1.6737,1.6739,1.6734,1.6736,545200000.0
2006-09-01 19:55:00,1.6734,1.6738,1.6734,1.6734,545200000.0
2006-09-01 20:00:00,1.6733,1.6734,1.6727,1.6728,681500000.0
2006-09-01 20:05:00,1.6729,1.6735,1.6727,1.6732,545200000.0
2006-09-01 20:10:00,1.6731,1.6734,1.6731,1.6733,545200000.0
2006-09-01 20:15:00,1.6734,1.6738,1.6731,1.6732,545200000.0
2006-09-01 20:20:00,1.6731,1.6733,1.6729,1.6732,681500000.0
2006-09-01 20:25:00,1.6731,1.6732,1.6728,1.6729,681500000.0
2006-09-01 20:30:00,1.673,1.6733,1.6728,1.673,545200000.0
2006-09-01 20:35:00,1.6734,1.674,1.6732,1.6739,681500000.0
2006-09-01 20:40:00,1.6741,1.6744,1.674,1.6741,681500000.0
2006-09-01 20:45:00,1.674,1.6741,1.6738,1.6739,681500000.0
2006-09-01 20:50:00,1.6738,1.6744,1.6738,1.6744,681500000.0
2006-09-01 20:55:00,1.6745,1.6746,1.6743,1.6744,545200000.0
2006-09-01 21:00:00,1.6743,1.6744,1.6738,1.674,681500000.0
2006-09-01 21:05:00,1.6737,1.6738,1.6735,1.6738,545200000.0
2006-09-01 21:10:00,1.6736,1.6737,1.6734,1.6734,545200000.0
2006-09-01 21:15:00,1.6735,1.6736,1.6734,1.6735,545200000.0
2006-09-01 21:20:00,1.6738,1.6738,1.6726,1.6726,681500000.0
2006-09-01 21:25:00,1.6728,1.673,1.6726,1.6729,681500000.0
2006-09-01 21:30:00,1.673,1.6732,1.6726,1.6727,681500000.0
2006-09-01 21:35:00,1.6728,1.6729,1.6725,1.6728,681500000.0
2006-09-01 21:40:00,1.6727,1.6731,1.6727,1.6728,681500000.0
2006-09-01 21:45:00,1.673,1.6738,1.6728,1.6737,545200000.0
2006-09-01 21:50:00,1.6736,1.6737,1.6733,1.6735,681500000.0
2006-09-01 21:55:00,1.6733,1.6738,1.6733,1.6737,545200000.0
2006-09-01 22:00:00,1.6738,1.6738,1.6736,1.6738,681500000.0
2006-09-01 22:05:00,1.6739,1.6739,1.6735,1.6736,681500000.0
2006-09-01 22:10:00,1.6735,1.6741,1.6735,1.6738,545200000.0
2006-09-01 22:15:00,1.6737,1.6738,1.6735,1.6735,681500000.0
2006-09-01 22:20:00,1.6734,1.6735,1.673,1.6732,681500000.0
2006-09-01 22:25:00,1.6731,1.6741,1.6731,1.6733,681500000.0
2006-09-01 22:30:00,1.6734,1.6737,1.6734,1.6736,681500000.0
2006-09-01 22:35:00,1.6735,1.6735,1.6731,1.6733,545200000.0
2006-09-01 22:40:00,1.6734,1.6736,1.6731,1.6735,545200000.0
2006-09-01 22:45:00,1.6732,1.6733,1.6729,1.6732,681500000.0
2006-09-01 22:50:00,1.6733,1.6739,1.6731,1.6731,681500000.0
2006-09-01 22:55:00,1.673,1.6735,1.6726,1.6728,681500000.0
2006-09-04 00:00:00,1.6727,1.6742,1.6727,1.6737,681500000.0
2006-09-04 00:05:00,1.6736,1.6739,1.6733,1.6735,681500000.0
2006-09-04 00:10:00,1.6734,1.6734,1.6728,1.6731,681500000.0
2006-09-04 00:15:00,1.673,1.6731,1.6727,1.6728,681500000.0
2006-09-04 00:20:00,1.6729,1.6731,1.6727,1.6728,681500000.0
2006-09-04 00:25:00,1.6727,1.6728,1.6725,1.6726,681500000.0
2006-09-04 00:30:00,1.6728,1.6729,1.6725,1.6725,545200000.0
2006-09-04 00:35:00,1.6726,1.6726,1.6722,1.6723,681500000.0
2006-09-04 00:40:00,1.6722,1.6724,1.6721,1.6723,681500000.0
2006-09-04 00:45:00,1.6724,1.6724,1.6721,1.6722,545200000.0
2006-09-04 00:50:00,1.6723,1.6724,1.6717,1.6723,681500000.0
2006-09-04 00:55:00,1.6722,1.6722,1.6715,1.6718,681500000.0
2006-09-04 01:00:00,1.672,1.6729,1.6717,1.6728,681500000.0
2006-09-04 01:05:00,1.6727,1.6729,1.6723,1.6726,681500000.0
2006-09-04 01:10:00,1.6728,1.6732,1.6726,1.673,681500000.0
2006-09-04 01:15:00,1.6728,1.673,1.6726,1.6728,545200000.0
2006-09-04 01:20:00,1.6729,1.6732,1.6728,1.6728,545200000.0
2006-09-04 01:25:00,1.673,1.6731,1.6726,1.6726,545200000.0
2006-09-04 01:30:00,1.6728,1.673,1.6723,1.6724,681500000.0
2006-09-04 01:35:00,1.6726,1.673,1.6724,1.6728,681500000.0
2006-09-04 01:40:00,1.673,1.673,1.6723,1.6724,681500000.0
2006-09-04 01:45:00,1.6723,1.6727,1.6721,1.6723,681500000.0
2006-09-04 01:50:00,1.6724,1.6724,1.6721,1.6723,681500000.0
2006-09-04 01:55:00,1.6722,1.6728,1.6722,1.6725,681500000.0
2006-09-04 02:00:00,1.6726,1.6726,1.672,1.6724,681500000.0
2006-09-04 02:05:00,1.6723,1.6724,1.6719,1.6723,681500000.0
2006-09-04 02:10:00,1.6722,1.6726,1.672,1.6721,681500000.0
2006-09-04 02:15:00,1.672,1.6722,1.6718,1.6721,545200000.0
2006-09-04 02:20:00,1.6723,1.6726,1.6718,1.6722,681500000.0
2006-09-04 02:25:00,1.6721,1.6722,1.6719,1.6721,681500000.0
2006-09-04 02:30:00,1.672,1.672,1.6716,1.6718,681500000.0
2006-09-04 02:35:00,1.6717,1.6719,1.6714,1.6716,681500000.0
2006-09-04 02:40:00,1.6715,1.672,1.6715,1.6718,681500000.0
2006-09-04 02:45:00,1.6719,1.672,1.6713,1.6719,681500000.0
2006-09-04 02:50:00,1.672,1.6722,1.6718,1.6719,681500000.0
2006-09-04 02:55:00,1.6721,1.6721,1.6719,1.672,681500000.0
2006-09-04 03:00:00,1.6719,1.6722,1.6718,1.672,681500000.0
2006-09-04 03:05:00,1.6719,1.6721,1.6718,1.6719,681500000.0
2006-09-04 03:10:00,1.6721,1.6724,1.6717,1.6723,681500000.0
2006-09-04 03:15:00,1.6724,1.6731,1.672,1.6728,681500000.0
2006-09-04 03:20:00,1.6727,1.6728,1.6723,1.6725,681500000.0
2006-09-04 03:25:00,1.6724,1.6725,1.672,1.672,545200000.0
2006-09-04 03:30:00,1.6721,1.6721,1.6704,1.671,681500000.0
2006-09-04 03:35:00,1.6711,1.6713,1.6706,1.6708,681500000.0
2006-09-04 03:40:00,1.6709,1.6715,1.6707,1.6711,681500000.0
2006-09-04 03:45:00,1.671,1.6712,1.6708,1.6709,681500000.0
2006-09-04 03:50:00,1.671,1.671,1.6702,1.6702,681500000.0
2006-09-04 03:55:00,1.6703,1.6704,1.6698,1.6699,681500000.0
2006-09-04 04:00:00,1.6698,1.6703,1.6698,1.6701,681500000.0
2006-09-04 04:05:00,1.6703,1.6704,1.6699,1.6699,681500000.0
2006-09-04 04:10:00,1.6698,1.67,1.6697,1.6699,681500000.0
2006-09-04 04:15:00,1.6698,1.67,1.6697,1.6699,681500000.0
2006-09-04 04:20:00,1.6698,1.6701,1.6697,1.6698,681500000.0
2006-09-04 04:25:00,1.6697,1.6699,1.6696,1.6697,681500000.0
2006-09-04 04:30:00,1.6699,1.6702,1.6696,1.6696,681500000.0
2006-09-04 04:35:00,1.6695,1.6701,1.6695,1.67,681500000.0
2006-09-04 04:40:00,1.6699,1.6703,1.6698,1.6701,681500000.0
2006-09-04 04:45:00,1.67,1.6703,1.6699,1.6703,681500000.0
2006-09-04 04:50:00,1.6702,1.6703,1.67,1.6701,681500000.0
2006-09-04 04:55:00,1.6702,1.6706,1.6702,1.6703,681500000.0
2006-09-04 05:00:00,1.6704,1.6708,1.6702,1.6707,681500000.0
2006-09-04 05:05:00,1.6708,1.6708,1.6703,1.6704,681500000.0
2006-09-04 05:10:00,1.6703,1.6706,1.6701,1.6706,545200000.0
2006-09-04 05:15:00,1.6705,1.671,1.6704,1.671,681500000.0
2006-09-04 05:20:00,1.6708,1.671,1.6706,1.6708,545200000.0
2006-09-04 05:25:00,1.6709,1.6711,1.6709,1.6709,681500000.0
2006-09-04 05:30:00,1.6708,1.671,1.6704,1.6707,681500000.0
2006-09-04 05:35:00,1.6708,1.6709,1.6703,1.6704,681500000.0
2006-09-04 05:40:00,1.6702,1.6703,1.6693,1.6693,681500000.0
2006-09-04 05:45:00,1.6694,1.6699,1.6692,1.6698,681500000.0
2006-09-04 05:50:00,1.6697,1.6702,1.6697,1.6702,681500000.0
2006-09-04 05:55:00,1.6701,1.6702,1.6699,1.6701,681500000.0
2006-09-04 06:00:00,1.6703,1.6703,1.6694,1.6696,681500000.0
2006-09-04 06:05:00,1.6694,1.6698,1.6693,1.6698,681500000.0
2006-09-04 06:10:00,1.6697,1.6701,1.6697,1.6697,681500000.0
2006-09-04 06:15:00,1.6698,1.6698,1.6693,1.6697,681500000.0
2006-09-04 06:20:00,1.67,1.6702,1.6695,1.6699,681500000.0
2006-09-04 06:25:00,1.67,1.6701,1.6696,1.6696,681500000.0
2006-09-04 06:30:00,1.6695,1.6697,1.6691,1.6695,681500000.0
2006-09-04 06:35:00,1.6698,1.6698,1.6693,1.6696,681500000.0
2006-09-04 06:40:00,1.6697,1.6699,1.6695,1.6699,681500000.0
2006-09-04 06:45:00,1.6698,1.6701,1.6695,1.67,681500000.0
2006-09-04 06:50:00,1.6701,1.6703,1.6699,1.67,681500000.0
2006-09-04 06:55:00,1.6704,1.6704,1.6697,1.6699,681500000.0
2006-09-04 07:00:00,1.6698,1.6699,1.6694,1.6695,681500000.0
2006-09-04 07:05:00,1.6696,1.6696,1.6692,1.6692,681500000.0
2006-09-04 07:10:00,1.6691,1.6695,1.669,1.6691,681500000.0
2006-09-04 07:15:00,1.669,1.6694,1.6689,1.6694,681500000.0
2006-09-04 07:20:00,1.6693,1.6694,1.6691,1.6694,681500000.0
2006-09-04 07:25:00,1.6693,1.6694,1.6689,1.669,681500000.0
2006-09-04 07:30:00,1.6691,1.6694,1.6689,1.6692,681500000.0
2006-09-04 07:35:00,1.6693,1.6704,1.6691,1.6701,681500000.0
2006-09-04 07:40:00,1.6702,1.6704,1.6695,1.6696,681500000.0
2006-09-04 07:45:00,1.6697,1.6699,1.6693,1.6694,681500000.0
2006-09-04 07:50:00,1.6695,1.6696,1.6688,1.669,681500000.0
2006-09-04 07:55:00,1.6689,1.6689,1.6681,1.6683,681500000.0
2006-09-04 08:00:00,1.6685,1.6686,1.6675,1.6684,681500000.0
2006-09-04 08:05:00,1.6685,1.6685,1.6672,1.6673,681500000.0
2006-09-04 08:10:00,1.6672,1.668,1.6669,1.6676,681500000.0
2006-09-04 08:15:00,1.6677,1.6678,1.6672,1.6678,681500000.0
2006-09-04 08:20:00,1.6677,1.6677,1.6667,1.667,681500000.0
2006-09-04 08:25:00,1.6669,1.6672,1.6669,1.667,681500000.0
2006-09-04 08:30:00,1.6671,1.6671,1.6663,1.6664,681500000.0
2006-09-04 08:35:00,1.6663,1.6666,1.6658,1.6663,681500000.0
2006-09-04 08:40:00,1.6666,1.6668,1.6662,1.6668,681500000.0
2006-09-04 08:45:00,1.6669,1.6672,1.6665,1.6669,681500000.0
2006-09-04 08:50:00,1.6668,1.6675,1.6667,1.667,681500000.0
2006-09-04 08:55:00,1.6669,1.6671,1.6666,1.6666,681500000.0
2006-09-04 09:00:00,1.6663,1.667,1.6663,1.6669,681500000.0
2006-09-04 09:05:00,1.6668,1.667,1.6667,1.6667,681500000.0
2006-09-04 09:10:00,1.6669,1.6673,1.6669,1.6669,681500000.0
2006-09-04 09:15:00,1.6668,1.6675,1.6667,1.6675,681500000.0
2006-09-04 09:20:00,1.6676,1.6677,1.6672,1.6672,681500000.0
2006-09-04 09:25:00,1.6671,1.6673,1.6668,1.6673,681500000.0
2006-09-04 09:30:00,1.6676,1.6677,1.6673,1.6676,681500000.0
2006-09-04 09:35:00,1.6677,1.6678,1.6672,1.6673,681500000.0
2006-09-04 09:40:00,1.6672,1.6677,1.6669,1.6671,681500000.0
2006-09-04 09:45:00,1.6673,1.6677,1.6671,1.6671,681500000.0
2006-09-04 09:50:00,1.6672,1.6678,1.6669,1.6676,681500000.0
2006-09-04 09:55:00,1.6677,1.6681,1.6675,1.6677,681500000.0
2006-09-04 10:00:00,1.6678,1.6681,1.6675,1.6681,681500000.0
2006-09-04 10:05:00,1.6679,1.6684,1.6678,1.6682,681500000.0
2006-09-04 10:10:00,1.6683,1.6688,1.6681,1.6686,681500000.0
2006-09-04 10:15:00,1.6687,1.6688,1.6683,1.6685,681500000.0
2006-09-04 10:20:00,1.6684,1.6697,1.6683,1.6693,681500000.0
2006-09-04 10:25:00,1.6695,1.6695,1.6687,1.6693,681500000.0
2006-09-04 10:30:00,1.6694,1.6701,1.6692,1.67,545200000.0
2006-09-04 10:35:00,1.6701,1.6703,1.6696,1.6696,681500000.0
2006-09-04 10:40:00,1.6695,1.6708,1.6694,1.6705,681500000.0
2006-09-04 10:45:00,1.6707,1.6718,1.6706,1.6715,681500000.0
2006-09-04 10:50:00,1.6714,1.6714,1.6702,1.6711,681500000.0
2006-09-04 10:55:00,1.671,1.671,1.6691,1.6691,681500000.0
2006-09-04 11:00:00,1.6689,1.6698,1.6684,1.6696,681500000.0
2006-09-04 11:05:00,1.6694,1.6701,1.6693,1.67,681500000.0
2006-09-04 11:10:00,1.6699,1.6707,1.6699,1.6706,681500000.0
2006-09-04 11:15:00,1.6709,1.671,1.6701,1.6705,681500000.0
2006-09-04 11:20:00,1.6704,1.6708,1.67,1.6706,681500000.0
2006-09-04 11:25:00,1.6707,1.6712,1.6706,1.6706,681500000.0
2006-09-04 11:30:00,1.6707,1.6708,1.6701,1.6701,681500000.0
2006-09-04 11:35:00,1.6702,1.6703,1.6699,1.6702,681500000.0
2006-09-04 11:40:00,1.6703,1.6706,1.67,1.6706,681500000.0
2006-09-04 11:45:00,1.6705,1.6706,1.6698,1.6702,681500000.0
2006-09-04 11:50:00,1.6703,1.6705,1.67,1.6702,681500000.0
2006-09-04 11:55:00,1.6703,1.6706,1.6701,1.6701,681500000.0
2006-09-04 12:00:00,1.67,1.6702,1.6695,1.6695,681500000.0
2006-09-04 12:05:00,1.6694,1.6698,1.6693,1.6694,681500000.0
2006-09-04 12:10:00,1.6693,1.6694,1.6686,1.669,681500000.0
2006-09-04 12:15:00,1.6691,1.6694,1.6689,1.6694,681500000.0
2006-09-04 12:20:00,1.6693,1.6694,1.6688,1.6688,681500000.0
2006-09-04 12:25:00,1.6687,1.6689,1.6685,1.6689,681500000.0
2006-09-04 12:30:00,1.6688,1.6689,1.6683,1.6683,681500000.0
2006-09-04 12:35:00,1.6684,1.6686,1.6682,1.6686,681500000.0
2006-09-04 12:40:00,1.6685,1.6688,1.6682,1.6684,681500000.0
2006-09-04 12:45:00,1.6685,1.6687,1.6682,1.6686,681500000.0
2006-09-04 12:50:00,1.6685,1.669,1.6684,1.6686,681500000.0
2006-09-04 12:55:00,1.6685,1.6693,1.6685,1.6685,681500000.0
2006-09-04 13:00:00,1.6686,1.669,1.6683,1.6689,681500000.0
2006-09-04 13:05:00,1.669,1.6695,1.669,1.6691,681500000.0
2006-09-04 13:10:00,1.669,1.669,1.6683,1.6683,681500000.0
2006-09-04 13:15:00,1.6685,1.6686,1.6683,1.6685,681500000.0
2006-09-04 13:20:00,1.6684,1.6691,1.6681,1.6681,681500000.0
2006-09-04 13:25:00,1.668,1.6688,1.6677,1.6688,545200000.0
2006-09-04 13:30:00,1.6687,1.6687,1.6683,1.6685,681500000.0
2006-09-04 13:35:00,1.6686,1.6689,1.6685,1.6686,681500000.0
2006-09-04 13:40:00,1.6685,1.6687,1.6683,1.6684,681500000.0
2006-09-04 13:45:00,1.6685,1.6688,1.6682,1.6683,681500000.0
2006-09-04 13:50:00,1.6684,1.6686,1.6681,1.6682,681500000.0
2006-09-04 13:55:00,1.6681,1.6685,1.6681,1.6683,681500000.0
2006-09-04 14:00:00,1.6684,1.6684,1.6679,1.6679,681500000.0
2006-09-04 14:05:00,1.6682,1.6683,1.6676,1.6682,681500000.0
2006-09-04 14:10:00,1.6681,1.6681,1.6671,1.6673,681500000.0
2006-09-04 14:15:00,1.6674,1.6679,1.6672,1.6676,681500000.0
2006-09-04 14:20:00,1.6677,1.668,1.6674,1.6677,681500000.0
2006-09-04 14:25:00,1.6676,1.6678,1.6674,1.6676,681500000.0
2006-09-04 14:30:00,1.6677,1.6678,1.6676,1.6677,681500000.0
2006-09-04 14:35:00,1.6676,1.6677,1.6671,1.6674,681500000.0
2006-09-04 14:40:00,1.6673,1.6678,1.667,1.6673,681500000.0
2006-09-04 14:45:00,1.6675,1.6679,1.6674,1.6678,681500000.0
2006-09-04 14:50:00,1.6676,1.6678,1.6674,1.6675,545200000.0
2006-09-04 14:55:00,1.6676,1.668,1.667,1.6676,681500000.0
2006-09-04 15:00:00,1.6678,1.668,1.6676,1.6676,681500000.0
2006-09-04 15:05:00,1.6678,1.6681,1.6678,1.6679,681500000.0
2006-09-04 15:10:00,1.668,1.6684,1.6679,1.6683,545200000.0
2006-09-04 15:15:00,1.668,1.6686,1.668,1.6682,681500000.0
2006-09-04 15:20:00,1.6681,1.6684,1.6679,1.668,681500000.0
2006-09-04 15:25:00,1.6682,1.6686,1.6679,1.6679,681500000.0
2006-09-04 15:30:00,1.668,1.6681,1.6679,1.6679,681500000.0
2006-09-04 15:35:00,1.6682,1.6684,1.6681,1.6682,681500000.0
2006-09-04 15:40:00,1.6683,1.6686,1.6682,1.6684,681500000.0
2006-09-04 15:45:00,1.6683,1.6684,1.6682,1.6684,681500000.0
2006-09-04 15:50:00,1.6683,1.6685,1.6681,1.6685,681500000.0
2006-09-04 15:55:00,1.6686,1.6686,1.6684,1.6684,681500000.0
2006-09-04 16:00:00,1.6686,1.6688,1.6683,1.6687,681500000.0
2006-09-04 16:05:00,1.6686,1.6691,1.6685,1.6685,681500000.0
2006-09-04 16:10:00,1.6684,1.6685,1.6679,1.6681,681500000.0
2006-09-04 16:15:00,1.6682,1.6683,1.6678,1.6679,681500000.0
2006-09-04 16:20:00,1.6677,1.6679,1.6673,1.6675,681500000.0
2006-09-04 16:25:00,1.6674,1.6677,1.6674,1.6677,681500000.0
2006-09-04 16:30:00,1.6678,1.668,1.6676,1.6677,681500000.0
2006-09-04 16:35:00,1.6678,1.6679,1.6668,1.6668,681500000.0
2006-09-04 16:40:00,1.6665,1.6668,1.6658,1.6664,681500000.0
2006-09-04 16:45:00,1.6665,1.6668,1.6663,1.6667,681500000.0
2006-09-04 16:50:00,1.6666,1.6668,1.6664,1.6667,681500000.0
2006-09-04 16:55:00,1.6669,1.6688,1.6667,1.6687,681500000.0
2006-09-04 17:00:00,1.6686,1.6686,1.6675,1.6676,681500000.0
2006-09-04 17:05:00,1.6678,1.6679,1.667,1.667,681500000.0
2006-09-04 17:10:00,1.6673,1.6673,1.6664,1.6665,681500000.0
2006-09-04 17:15:00,1.6664,1.6668,1.6661,1.6668,681500000.0
2006-09-04 17:20:00,1.6667,1.6668,1.6664,1.6664,681500000.0
2006-09-04 17:25:00,1.6665,1.6667,1.6652,1.6655,681500000.0
2006-09-04 17:30:00,1.6657,1.6662,1.6655,1.6657,681500000.0
2006-09-04 17:35:00,1.6658,1.6669,1.6657,1.6669,681500000.0
2006-09-04 17:40:00,1.6668,1.6669,1.6662,1.6668,681500000.0
2006-09-04 17:45:00,1.6669,1.667,1.6665,1.6669,681500000.0
2006-09-04 17:50:00,1.6668,1.6675,1.6668,1.6672,681500000.0
2006-09-04 17:55:00,1.6673,1.6677,1.6673,1.6673,681500000.0
2006-09-04 18:00:00,1.6676,1.6682,1.6676,1.668,545200000.0
2006-09-04 18:05:00,1.6681,1.6682,1.6679,1.6681,545200000.0
2006-09-04 18:10:00,1.668,1.6681,1.6677,1.6678,545200000.0
2006-09-04 18:15:00,1.668,1.6683,1.6674,1.6674,681500000.0
2006-09-04 18:20:00,1.6676,1.6679,1.6674,1.6675,681500000.0
2006-09-04 18:25:00,1.6674,1.6678,1.6673,1.6675,681500000.0
2006-09-04 18:30:00,1.6676,1.6678,1.6674,1.6678,681500000.0
2006-09-04 18:35:00,1.668,1.6683,1.6676,1.6681,545200000.0
2006-09-04 18:40:00,1.6682,1.6688,1.6681,1.6682,681500000.0
2006-09-04 18:45:00,1.6681,1.6686,1.6681,1.6686,681500000.0
2006-09-04 18:50:00,1.6684,1.6685,1.6681,1.6685,681500000.0
2006-09-04 18:55:00,1.6684,1.6685,1.6682,1.6684,681500000.0
2006-09-04 19:00:00,1.6685,1.6685,1.6674,1.6685,681500000.0
2006-09-04 19:05:00,1.6686,1.6691,1.6685,1.6688,545200000.0
2006-09-04 19:10:00,1.669,1.6691,1.6686,1.6691,545200000.0
2006-09-04 19:15:00,1.669,1.6692,1.6688,1.6688,681500000.0
2006-09-04 19:20:00,1.6689,1.6691,1.6688,1.669,681500000.0
2006-09-04 19:25:00,1.6689,1.6691,1.6684,1.6688,681500000.0
2006-09-04 19:30:00,1.6689,1.6691,1.6686,1.6689,681500000.0
2006-09-04 19:35:00,1.6688,1.6689,1.6688,1.6688,681500000.0
2006-09-04 19:40:00,1.6689,1.669,1.6688,1.6688,545200000.0
2006-09-04 19:45:00,1.6687,1.669,1.6678,1.6682,681500000.0
2006-09-04 19:50:00,1.6685,1.669,1.6675,1.6679,681500000.0
2006-09-04 19:55:00,1.6678,1.6683,1.6677,1.6681,681500000.0
2006-09-04 20:00:00,1.668,1.6685,1.668,1.6684,681500000.0
2006-09-04 20:05:00,1.6686,1.6686,1.6677,1.6679,545200000.0
2006-09-04 20:10:00,1.668,1.6682,1.6679,1.6681,681500000.0
2006-09-04 20:15:00,1.6682,1.6684,1.668,1.6682,681500000.0
2006-09-04 20:20:00,1.6681,1.6687,1.668,1.6687,545200000.0
2006-09-04 20:25:00,1.6689,1.6689,1.6686,1.6687,545200000.0
2006-09-04 20:30:00,1.6688,1.6689,1.6687,1.6688,545200000.0
2006-09-04 20:35:00,1.6689,1.6693,1.6687,1.6693,545200000.0
2006-09-04 20:40:00,1.6692,1.6693,1.6691,1.6692,681500000.0
2006-09-04 20:45:00,1.6694,1.6694,1.6691,1.6693,545200000.0
2006-09-04 20:50:00,1.6692,1.6693,1.6692,1.6692,408900000.0
2006-09-04 20:55:00,1.6694,1.6699,1.6691,1.6695,545200000.0
2006-09-04 21:00:00,1.6696,1.6698,1.6693,1.6696,681500000.0
2006-09-04 21:05:00,1.6695,1.6695,1.6689,1.6692,681500000.0
2006-09-04 21:10:00,1.6693,1.6693,1.6685,1.6691,681500000.0
2006-09-04 21:15:00,1.6692,1.6693,1.6689,1.6689,545200000.0
2006-09-04 21:20:00,1.6691,1.6694,1.6691,1.6693,408900000.0
2006-09-04 21:25:00,1.6692,1.6695,1.6692,1.6693,408900000.0
2006-09-04 21:30:00,1.6691,1.6694,1.6689,1.669,545200000.0
2006-09-04 21:35:00,1.6689,1.6693,1.6688,1.6692,681500000.0
2006-09-04 21:40:00,1.6691,1.6696,1.6691,1.6693,681500000.0
2006-09-04 21:45:00,1.6695,1.6696,1.6694,1.6696,545200000.0
2006-09-04 21:50:00,1.6694,1.6695,1.6694,1.6695,545200000.0
2006-09-04 21:55:00,1.6696,1.6696,1.6693,1.6694,545200000.0
2006-09-04 22:00:00,1.6693,1.6696,1.6693,1.6694,545200000.0
2006-09-04 22:05:00,1.6692,1.6695,1.6692,1.6693,272600000.0
2006-09-04 22:10:00,1.6697,1.6697,1.6692,1.6696,681500000.0
2006-09-04 22:15:00,1.6693,1.6696,1.6692,1.6696,545200000.0
2006-09-04 22:20:00,1.6698,1.67,1.6698,1.6699,681500000.0
2006-09-04 22:25:00,1.67,1.67,1.6698,1.67,545200000.0
2006-09-04 22:30:00,1.6699,1.67,1.6698,1.6699,408900000.0
2006-09-04 22:35:00,1.67,1.67,1.6696,1.6699,681500000.0
2006-09-04 22:40:00,1.6698,1.6701,1.6696,1.6701,681500000.0
2006-09-04 22:45:00,1.6699,1.6703,1.6699,1.6701,545200000.0
2006-09-04 22:50:00,1.6699,1.67,1.6696,1.6698,681500000.0
2006-09-04 22:55:00,1.6699,1.67,1.6696,1.6699,681500000.0
2006-09-04 23:00:00,1.67,1.6703,1.6699,1.6702,681500000.0
2006-09-04 23:05:00,1.6701,1.6704,1.6698,1.6702,681500000.0
2006-09-04 23:10:00,1.6697,1.6701,1.6696,1.6696,408900000.0
2006-09-04 23:15:00,1.6698,1.6699,1.6692,1.6693,681500000.0
2006-09-04 23:20:00,1.6691,1.6692,1.6689,1.6689,681500000.0
2006-09-04 23:25:00,1.6691,1.6691,1.6681,1.6683,681500000.0
2006-09-04 23:30:00,1.6682,1.6682,1.6678,1.6679,681500000.0
2006-09-04 23:35:00,1.668,1.6681,1.6677,1.668,545200000.0
2006-09-04 23:40:00,1.6679,1.6682,1.6679,1.668,545200000.0
2006-09-04 23:45:00,1.6684,1.6686,1.668,1.6681,681500000.0
2006-09-04 23:50:00,1.6682,1.6682,1.6676,1.6679,681500000.0
2006-09-04 23:55:00,1.6681,1.6682,1.6678,1.6681,681500000.0
2006-09-05 00:00:00,1.668,1.6684,1.668,1.6682,545200000.0
2006-09-05 00:05:00,1.6683,1.6683,1.668,1.6681,681500000.0
2006-09-05 00:10:00,1.6683,1.6683,1.6677,1.6677,681500000.0
2006-09-05 00:15:00,1.6679,1.668,1.6675,1.6676,545200000.0
2006-09-05 00:20:00,1.6677,1.668,1.6676,1.6678,681500000.0
2006-09-05 00:25:00,1.6679,1.6679,1.667,1.6671,681500000.0
2006-09-05 00:30:00,1.6674,1.6675,1.6669,1.6675,681500000.0
2006-09-05 00:35:00,1.6677,1.6681,1.6674,1.6679,545200000.0
2006-09-05 00:40:00,1.668,1.6681,1.6676,1.6676,681500000.0
2006-09-05 00:45:00,1.6674,1.6677,1.6673,1.6675,681500000.0
2006-09-05 00:50:00,1.6676,1.6676,1.6674,1.6674,681500000.0
2006-09-05 00:55:00,1.6673,1.6674,1.667,1.6672,545200000.0
2006-09-05 01:00:00,1.6671,1.6673,1.667,1.6671,681500000.0
2006-09-05 01:05:00,1.6674,1.6674,1.6668,1.667,545200000.0
2006-09-05 01:10:00,1.6668,1.6671,1.6667,1.6671,681500000.0
2006-09-05 01:15:00,1.6672,1.6675,1.667,1.6672,545200000.0
2006-09-05 01:20:00,1.6675,1.6676,1.6671,1.6674,681500000.0
2006-09-05 01:25:00,1.6675,1.6678,1.6673,1.6678,681500000.0
2006-09-05 01:30:00,1.6679,1.668,1.6674,1.6675,681500000.0
2006-09-05 01:35:00,1.6674,1.6677,1.6671,1.6675,681500000.0
2006-09-05 01:40:00,1.6674,1.6677,1.6665,1.6665,681500000.0
2006-09-05 01:45:00,1.6664,1.667,1.6661,1.6668,681500000.0
2006-09-05 01:50:00,1.6669,1.6669,1.6665,1.6665,681500000.0
2006-09-05 01:55:00,1.6666,1.6667,1.6661,1.6661,681500000.0
2006-09-05 02:00:00,1.666,1.6666,1.6658,1.6658,681500000.0
2006-09-05 02:05:00,1.6657,1.6659,1.6654,1.6656,545200000.0
2006-09-05 02:10:00,1.6655,1.6657,1.6649,1.6651,545200000.0
2006-09-05 02:15:00,1.6649,1.6652,1.6646,1.6649,681500000.0
2006-09-05 02:20:00,1.665,1.6652,1.6645,1.6651,681500000.0
2006-09-05 02:25:00,1.665,1.6655,1.6649,1.665,681500000.0
2006-09-05 02:30:00,1.6651,1.6655,1.665,1.6653,681500000.0
2006-09-05 02:35:00,1.6651,1.6652,1.6646,1.6648,681500000.0
2006-09-05 02:40:00,1.6647,1.665,1.6645,1.6648,681500000.0
2006-09-05 02:45:00,1.6649,1.6653,1.6647,1.665,681500000.0
2006-09-05 02:50:00,1.6649,1.6654,1.6648,1.6651,681500000.0
2006-09-05 02:55:00,1.6653,1.6656,1.6649,1.6653,681500000.0
2006-09-05 03:00:00,1.6655,1.6657,1.6649,1.665,681500000.0
2006-09-05 03:05:00,1.6651,1.6654,1.6648,1.6648,681500000.0
2006-09-05 03:10:00,1.6649,1.6652,1.6647,1.6648,681500000.0
2006-09-05 03:15:00,1.6647,1.6649,1.6644,1.6647,681500000.0
2006-09-05 03:20:00,1.6648,1.6651,1.6647,1.6651,681500000.0
2006-09-05 03:25:00,1.6652,1.6654,1.665,1.6652,681500000.0
2006-09-05 03:30:00,1.6651,1.6652,1.6648,1.665,681500000.0
2006-09-05 03:35:00,1.6652,1.6653,1.665,1.6651,681500000.0
2006-09-05 03:40:00,1.665,1.6655,1.6649,1.6655,681500000.0
2006-09-05 03:45:00,1.6656,1.6657,1.6654,1.6657,681500000.0
2006-09-05 03:50:00,1.6659,1.6661,1.6655,1.6655,681500000.0
2006-09-05 03:55:00,1.6654,1.6658,1.6653,1.6658,681500000.0
2006-09-05 04:00:00,1.666,1.666,1.6653,1.6653,681500000.0
2006-09-05 04:05:00,1.6655,1.6655,1.6649,1.6651,681500000.0
2006-09-05 04:10:00,1.665,1.6653,1.6649,1.6653,681500000.0
2006-09-05 04:15:00,1.6652,1.6654,1.6648,1.6652,545200000.0
2006-09-05 04:20:00,1.665,1.6651,1.6647,1.6648,681500000.0
2006-09-05 04:25:00,1.6651,1.6651,1.6645,1.6647,681500000.0
2006-09-05 04:30:00,1.6649,1.665,1.6644,1.6648,681500000.0
2006-09-05 04:35:00,1.6652,1.6652,1.6646,1.6651,681500000.0
2006-09-05 04:40:00,1.665,1.6652,1.6648,1.6648,681500000.0
2006-09-05 04:45:00,1.6647,1.6652,1.6647,1.6651,408900000.0
2006-09-05 04:50:00,1.6652,1.6653,1.665,1.6653,545200000.0
2006-09-05 04:55:00,1.6651,1.6653,1.6648,1.6652,681500000.0
2006-09-05 05:00:00,1.6653,1.6654,1.665,1.6651,681500000.0
2006-09-05 05:05:00,1.6655,1.6655,1.6648,1.6649,681500000.0
2006-09-05 05:10:00,1.6647,1.665,1.6647,1.6648,681500000.0
2006-09-05 05:15:00,1.665,1.665,1.6645,1.6648,681500000.0
2006-09-05 05:20:00,1.6647,1.665,1.6647,1.6649,681500000.0
2006-09-05 05:25:00,1.6648,1.6649,1.6647,1.6648,681500000.0
2006-09-05 05:30:00,1.6647,1.6649,1.6647,1.6649,408900000.0
2006-09-05 05:35:00,1.6648,1.665,1.6647,1.6647,681500000.0
2006-09-05 05:40:00,1.6646,1.6649,1.6645,1.6645,681500000.0
2006-09-05 05:45:00,1.6647,1.6649,1.6645,1.6648,681500000.0
2006-09-05 05:50:00,1.6646,1.6651,1.6646,1.6647,681500000.0
2006-09-05 05:55:00,1.6648,1.6652,1.6645,1.6651,681500000.0
2006-09-05 06:00:00,1.6652,1.6652,1.6648,1.665,681500000.0
2006-09-05 06:05:00,1.6651,1.6654,1.6649,1.6654,681500000.0
2006-09-05 06:10:00,1.6655,1.6656,1.6648,1.6648,681500000.0
2006-09-05 06:15:00,1.6647,1.665,1.6646,1.6647,681500000.0
2006-09-05 06:20:00,1.6648,1.6651,1.6646,1.665,681500000.0
2006-09-05 06:25:00,1.6649,1.6653,1.6647,1.6653,681500000.0
2006-09-05 06:30:00,1.6652,1.6656,1.6652,1.6654,681500000.0
2006-09-05 06:35:00,1.6655,1.6656,1.6653,1.6654,681500000.0
2006-09-05 06:40:00,1.6653,1.6654,1.6649,1.665,681500000.0
2006-09-05 06:45:00,1.6649,1.6652,1.6648,1.665,681500000.0
2006-09-05 06:50:00,1.6653,1.6653,1.6647,1.6651,681500000.0
2006-09-05 06:55:00,1.6652,1.6652,1.6646,1.6649,545200000.0
2006-09-05 07:00:00,1.6651,1.6664,1.6651,1.6662,681500000.0
2006-09-05 07:05:00,1.6663,1.6663,1.6656,1.6656,681500000.0
2006-09-05 07:10:00,1.6658,1.6658,1.6654,1.6655,681500000.0
2006-09-05 07:15:00,1.6657,1.6658,1.6656,1.6656,545200000.0
2006-09-05 07:20:00,1.6657,1.6662,1.6657,1.6658,681500000.0
2006-09-05 07:25:00,1.6659,1.6662,1.6655,1.666,681500000.0
2006-09-05 07:30:00,1.6662,1.6665,1.666,1.666,681500000.0
2006-09-05 07:35:00,1.6662,1.6662,1.6659,1.666,681500000.0
2006-09-05 07:40:00,1.6659,1.666,1.6652,1.6653,545200000.0
2006-09-05 07:45:00,1.6657,1.6659,1.6655,1.6659,681500000.0
2006-09-05 07:50:00,1.6658,1.6664,1.6651,1.6651,681500000.0
2006-09-05 07:55:00,1.6652,1.6662,1.6651,1.6658,681500000.0
2006-09-05 08:00:00,1.6657,1.6664,1.6654,1.6661,681500000.0
2006-09-05 08:05:00,1.6662,1.6666,1.6661,1.6663,681500000.0
2006-09-05 08:10:00,1.6664,1.6668,1.6661,1.6661,681500000.0
2006-09-05 08:15:00,1.6663,1.6667,1.6659,1.6664,681500000.0
2006-09-05 08:20:00,1.6665,1.6667,1.6662,1.6663,681500000.0
2006-09-05 08:25:00,1.6664,1.6672,1.6663,1.667,681500000.0
2006-09-05 08:30:00,1.6672,1.6677,1.6671,1.6677,681500000.0
2006-09-05 08:35:00,1.6676,1.6678,1.6673,1.6675,681500000.0
2006-09-05 08:40:00,1.6677,1.668,1.6673,1.6677,272600000.0
2006-09-05 08:45:00,1.6676,1.6679,1.6676,1.6676,681500000.0
2006-09-05 08:50:00,1.6677,1.6681,1.6669,1.6681,681500000.0
2006-09-05 08:55:00,1.6682,1.6683,1.6677,1.6677,681500000.0
2006-09-05 09:00:00,1.6678,1.6684,1.6678,1.668,545200000.0
2006-09-05 09:05:00,1.6681,1.6684,1.6678,1.6678,681500000.0
2006-09-05 09:10:00,1.6677,1.6677,1.6671,1.6671,681500000.0
2006-09-05 09:15:00,1.6672,1.6677,1.667,1.6672,681500000.0
2006-09-05 09:20:00,1.6673,1.6676,1.6668,1.6672,681500000.0
2006-09-05 09:25:00,1.6669,1.6671,1.6661,1.6662,681500000.0
2006-09-05 09:30:00,1.6661,1.6671,1.6661,1.6662,681500000.0
2006-09-05 09:35:00,1.6661,1.6663,1.666,1.6661,681500000.0
2006-09-05 09:40:00,1.6662,1.6669,1.6662,1.6663,681500000.0
2006-09-05 09:45:00,1.6662,1.6671,1.6662,1.6668,681500000.0
2006-09-05 09:50:00,1.6669,1.6672,1.6665,1.6669,681500000.0
2006-09-05 09:55:00,1.6668,1.6671,1.6665,1.6666,681500000.0
2006-09-05 10:00:00,1.6665,1.6673,1.666,1.6671,681500000.0
2006-09-05 10:05:00,1.6672,1.6673,1.6669,1.6671,681500000.0
2006-09-05 10:10:00,1.667,1.6673,1.6667,1.6669,681500000.0
2006-09-05 10:15:00,1.667,1.6671,1.6665,1.6669,681500000.0
2006-09-05 10:20:00,1.667,1.667,1.6664,1.6668,681500000.0
2006-09-05 10:25:00,1.6669,1.6673,1.6667,1.6669,681500000.0
2006-09-05 10:30:00,1.667,1.6672,1.6667,1.667,681500000.0
2006-09-05 10:35:00,1.6675,1.6685,1.6671,1.6684,681500000.0
2006-09-05 10:40:00,1.6686,1.669,1.6686,1.669,545200000.0
2006-09-05 10:45:00,1.6689,1.6689,1.6685,1.6686,681500000.0
2006-09-05 10:50:00,1.6685,1.6689,1.6683,1.6688,681500000.0
2006-09-05 10:55:00,1.669,1.6692,1.6682,1.6689,681500000.0
2006-09-05 11:00:00,1.6692,1.6692,1.6686,1.6688,681500000.0
2006-09-05 11:05:00,1.6691,1.6693,1.6684,1.6686,681500000.0
2006-09-05 11:10:00,1.6688,1.6688,1.6675,1.6675,681500000.0
2006-09-05 11:15:00,1.6677,1.6679,1.6662,1.6664,681500000.0
2006-09-05 11:20:00,1.667,1.6672,1.6664,1.6664,681500000.0
2006-09-05 11:25:00,1.6663,1.6666,1.6661,1.6665,681500000.0
2006-09-05 11:30:00,1.6664,1.6664,1.6659,1.6662,681500000.0
2006-09-05 11:35:00,1.6663,1.6663,1.6659,1.6663,681500000.0
2006-09-05 11:40:00,1.6664,1.6665,1.6658,1.6659,681500000.0
2006-09-05 11:45:00,1.6658,1.6662,1.6656,1.6662,681500000.0
2006-09-05 11:50:00,1.6665,1.6667,1.6662,1.6663,545200000.0
2006-09-05 11:55:00,1.6665,1.6665,1.6661,1.6664,681500000.0
2006-09-05 12:00:00,1.6663,1.6665,1.6659,1.6661,681500000.0
2006-09-05 12:05:00,1.666,1.666,1.6658,1.6659,681500000.0
2006-09-05 12:10:00,1.6658,1.666,1.6654,1.6654,681500000.0
2006-09-05 12:15:00,1.6655,1.6657,1.665,1.6656,681500000.0
2006-09-05 12:20:00,1.6657,1.6657,1.6654,1.6654,681500000.0
2006-09-05 12:25:00,1.6653,1.6657,1.6652,1.6655,681500000.0
2006-09-05 12:30:00,1.6653,1.6657,1.6648,1.6657,681500000.0
2006-09-05 12:35:00,1.6656,1.6656,1.6651,1.6654,681500000.0
2006-09-05 12:40:00,1.6655,1.6655,1.6651,1.6655,681500000.0
2006-09-05 12:45:00,1.6654,1.6657,1.665,1.6652,681500000.0
2006-09-05 12:50:00,1.6651,1.6655,1.665,1.6651,681500000.0
2006-09-05 12:55:00,1.6652,1.6653,1.6647,1.665,681500000.0
2006-09-05 13:00:00,1.6649,1.666,1.6649,1.6657,681500000.0
2006-09-05 13:05:00,1.6656,1.6656,1.6651,1.6652,681500000.0
2006-09-05 13:10:00,1.6651,1.6653,1.665,1.6652,681500000.0
2006-09-05 13:15:00,1.6651,1.6658,1.6649,1.6651,681500000.0
2006-09-05 13:20:00,1.6653,1.6654,1.6651,1.6651,545200000.0
2006-09-05 13:25:00,1.665,1.6652,1.6649,1.665,681500000.0
2006-09-05 13:30:00,1.6649,1.6656,1.6649,1.665,681500000.0
2006-09-05 13:35:00,1.6651,1.6652,1.6648,1.6651,681500000.0
2006-09-05 13:40:00,1.6652,1.6652,1.6633,1.6643,681500000.0
2006-09-05 13:45:00,1.6642,1.6643,1.664,1.6641,545200000.0
2006-09-05 13:50:00,1.6642,1.6647,1.6641,1.6641,681500000.0
2006-09-05 13:55:00,1.6643,1.6644,1.6638,1.6638,681500000.0
2006-09-05 14:00:00,1.6635,1.6641,1.6631,1.6638,681500000.0
2006-09-05 14:05:00,1.6639,1.6641,1.6636,1.6638,681500000.0
2006-09-05 14:10:00,1.6641,1.6643,1.6637,1.6642,681500000.0
2006-09-05 14:15:00,1.6641,1.6644,1.6637,1.6638,681500000.0
2006-09-05 14:20:00,1.6637,1.6638,1.6625,1.6627,681500000.0
2006-09-05 14:25:00,1.6628,1.6628,1.6614,1.6623,681500000.0
2006-09-05 14:30:00,1.6625,1.6629,1.6623,1.6627,681500000.0
2006-09-05 14:35:00,1.6625,1.6628,1.6622,1.6624,681500000.0
2006-09-05 14:40:00,1.6623,1.6627,1.6623,1.6626,681500000.0
2006-09-05 14:45:00,1.6625,1.6626,1.6621,1.6621,681500000.0
2006-09-05 14:50:00,1.662,1.6633,1.662,1.6632,681500000.0
2006-09-05 14:55:00,1.6631,1.6633,1.6628,1.6631,681500000.0
2006-09-05 15:00:00,1.6628,1.663,1.6624,1.6625,545200000.0
2006-09-05 15:05:00,1.6624,1.6627,1.6622,1.6625,681500000.0
2006-09-05 15:10:00,1.6624,1.6627,1.662,1.6621,681500000.0
2006-09-05 15:15:00,1.6622,1.6624,1.6617,1.6621,681500000.0
2006-09-05 15:20:00,1.662,1.6624,1.6617,1.6623,681500000.0
2006-09-05 15:25:00,1.6622,1.6628,1.6621,1.6624,681500000.0
2006-09-05 15:30:00,1.6625,1.6633,1.6624,1.6633,681500000.0
2006-09-05 15:35:00,1.6634,1.6635,1.6624,1.6631,681500000.0
2006-09-05 15:40:00,1.663,1.663,1.6622,1.6629,681500000.0
2006-09-05 15:45:00,1.6628,1.6631,1.6622,1.6623,681500000.0
2006-09-05 15:50:00,1.6622,1.6625,1.6621,1.6624,681500000.0
2006-09-05 15:55:00,1.6623,1.6628,1.6623,1.6624,681500000.0
2006-09-05 16:00:00,1.6626,1.6629,1.6625,1.6626,681500000.0
2006-09-05 16:05:00,1.6627,1.6635,1.6626,1.6635,681500000.0
2006-09-05 16:10:00,1.6634,1.6637,1.6632,1.6635,681500000.0
2006-09-05 16:15:00,1.6638,1.6638,1.6632,1.6636,681500000.0
2006-09-05 16:20:00,1.6635,1.6636,1.6631,1.6634,681500000.0
2006-09-05 16:25:00,1.6635,1.6638,1.6631,1.6636,681500000.0
2006-09-05 16:30:00,1.6634,1.6636,1.6627,1.663,681500000.0
2006-09-05 16:35:00,1.6632,1.6635,1.6629,1.663,681500000.0
2006-09-05 16:40:00,1.6633,1.6641,1.663,1.6639,681500000.0
2006-09-05 16:45:00,1.6638,1.6642,1.6634,1.6634,681500000.0
2006-09-05 16:50:00,1.6635,1.6638,1.663,1.6636,681500000.0
2006-09-05 16:55:00,1.6635,1.6635,1.6625,1.6627,681500000.0
2006-09-05 17:00:00,1.6628,1.6636,1.6626,1.6628,681500000.0
2006-09-05 17:05:00,1.6629,1.6635,1.6627,1.6635,681500000.0
2006-09-05 17:10:00,1.6636,1.6643,1.6634,1.664,681500000.0
2006-09-05 17:15:00,1.6642,1.6643,1.6636,1.6637,681500000.0
2006-09-05 17:20:00,1.6638,1.6638,1.6632,1.6634,681500000.0
2006-09-05 17:25:00,1.6637,1.6637,1.6633,1.6634,681500000.0
2006-09-05 17:30:00,1.6635,1.6637,1.6634,1.6634,545200000.0
2006-09-05 17:35:00,1.6637,1.6637,1.663,1.663,681500000.0
2006-09-05 17:40:00,1.6631,1.6636,1.663,1.6635,681500000.0
2006-09-05 17:45:00,1.6634,1.6635,1.6625,1.6627,681500000.0
2006-09-05 17:50:00,1.6626,1.6633,1.6623,1.6623,681500000.0
2006-09-05 17:55:00,1.6624,1.6628,1.662,1.6621,681500000.0
2006-09-05 18:00:00,1.6622,1.6625,1.6619,1.6624,681500000.0
2006-09-05 18:05:00,1.6623,1.6624,1.6621,1.6623,681500000.0
2006-09-05 18:10:00,1.6624,1.6626,1.6623,1.6625,681500000.0
2006-09-05 18:15:00,1.6626,1.6629,1.6616,1.6618,681500000.0
2006-09-05 18:20:00,1.6617,1.6619,1.6612,1.6614,681500000.0
2006-09-05 18:25:00,1.6613,1.6618,1.6602,1.6602,681500000.0
2006-09-05 18:30:00,1.6606,1.6608,1.6603,1.6604,681500000.0
2006-09-05 18:35:00,1.6608,1.6608,1.6598,1.6598,681500000.0
2006-09-05 18:40:00,1.6599,1.6604,1.6596,1.6603,681500000.0
2006-09-05 18:45:00,1.6601,1.6603,1.66,1.66,681500000.0
2006-09-05 18:50:00,1.6602,1.6602,1.6599,1.66,681500000.0
2006-09-05 18:55:00,1.6601,1.6602,1.6598,1.6601,681500000.0
2006-09-05 19:00:00,1.6604,1.6614,1.6604,1.6611,681500000.0
2006-09-05 19:05:00,1.6612,1.6612,1.6605,1.6605,681500000.0
2006-09-05 19:10:00,1.6606,1.6608,1.6598,1.6602,681500000.0
2006-09-05 19:15:00,1.6604,1.6606,1.6597,1.66,681500000.0
2006-09-05 19:20:00,1.6599,1.66,1.6597,1.6598,681500000.0
2006-09-05 19:25:00,1.6597,1.6602,1.6597,1.66,681500000.0
2006-09-05 19:30:00,1.6601,1.6609,1.6601,1.6606,681500000.0
2006-09-05 19:35:00,1.6608,1.6611,1.6606,1.6609,681500000.0
2006-09-05 19:40:00,1.6608,1.661,1.6607,1.6607,681500000.0
2006-09-05 19:45:00,1.6606,1.6613,1.6604,1.6611,681500000.0
2006-09-05 19:50:00,1.6613,1.6614,1.6609,1.661,681500000.0
2006-09-05 19:55:00,1.6609,1.6612,1.6607,1.6609,681500000.0
2006-09-05 20:00:00,1.661,1.6611,1.6605,1.6605,545200000.0
2006-09-05 20:05:00,1.6607,1.6607,1.6602,1.6604,681500000.0
2006-09-05 20:10:00,1.6605,1.6607,1.6603,1.6604,681500000.0
2006-09-05 20:15:00,1.6603,1.6606,1.6603,1.6605,545200000.0
2006-09-05 20:20:00,1.6604,1.6604,1.66,1.66,545200000.0
2006-09-05 20:25:00,1.6601,1.6603,1.6594,1.6594,681500000.0
2006-09-05 20:30:00,1.6595,1.6603,1.6595,1.6601,681500000.0
2006-09-05 20:35:00,1.6602,1.6605,1.6601,1.6605,681500000.0
2006-09-05 20:40:00,1.6606,1.6615,1.6606,1.6611,681500000.0
2006-09-05 20:45:00,1.661,1.6614,1.6609,1.661,681500000.0
2006-09-05 20:50:00,1.6611,1.6611,1.6603,1.6608,681500000.0
2006-09-05 20:55:00,1.6609,1.6609,1.6605,1.6608,681500000.0
2006-09-05 21:00:00,1.661,1.6613,1.6609,1.661,681500000.0
2006-09-05 21:05:00,1.6612,1.6614,1.6608,1.6608,545200000.0
2006-09-05 21:10:00,1.661,1.661,1.6607,1.6607,545200000.0
2006-09-05 21:15:00,1.6606,1.6611,1.6605,1.661,681500000.0
2006-09-05 21:20:00,1.6609,1.6614,1.6608,1.6613,681500000.0
2006-09-05 21:25:00,1.661,1.6612,1.6607,1.6608,681500000.0
2006-09-05 21:30:00,1.6609,1.6613,1.6608,1.6611,545200000.0
2006-09-05 21:35:00,1.661,1.6614,1.661,1.6613,681500000.0
2006-09-05 21:40:00,1.6612,1.6613,1.661,1.661,681500000.0
2006-09-05 21:45:00,1.6611,1.6611,1.6606,1.6606,545200000.0
2006-09-05 21:50:00,1.6609,1.6609,1.6604,1.6606,545200000.0
2006-09-05 21:55:00,1.6605,1.6607,1.6603,1.6605,681500000.0
2006-09-05 22:00:00,1.6604,1.6607,1.6602,1.6606,681500000.0
2006-09-05 22:05:00,1.6603,1.6605,1.6603,1.6603,681500000.0
2006-09-05 22:10:00,1.6601,1.6603,1.6598,1.6603,681500000.0
2006-09-05 22:15:00,1.6602,1.6605,1.6596,1.6603,681500000.0
2006-09-05 22:20:00,1.6604,1.6604,1.6601,1.6602,681500000.0
2006-09-05 22:25:00,1.6609,1.6609,1.6604,1.6607,681500000.0
2006-09-05 22:30:00,1.6606,1.6608,1.6603,1.6606,681500000.0
2006-09-05 22:35:00,1.6603,1.6615,1.6603,1.6614,681500000.0
2006-09-05 22:40:00,1.6613,1.6618,1.6612,1.6612,681500000.0
2006-09-05 22:45:00,1.6613,1.6615,1.661,1.661,681500000.0
2006-09-05 22:50:00,1.6611,1.6614,1.6611,1.6612,681500000.0
2006-09-05 22:55:00,1.6613,1.6615,1.661,1.661,681500000.0
2006-09-05 23:00:00,1.6611,1.6615,1.661,1.6612,681500000.0
2006-09-05 23:05:00,1.6613,1.6616,1.6611,1.6611,681500000.0
2006-09-05 23:15:00,1.6613,1.6615,1.6611,1.6614,408900000.0
2006-09-05 23:20:00,1.6615,1.6615,1.6614,1.6615,408900000.0
2006-09-05 23:25:00,1.6614,1.6616,1.6613,1.6614,545200000.0
2006-09-05 23:30:00,1.6616,1.6619,1.6613,1.6618,681500000.0
2006-09-05 23:35:00,1.6619,1.6621,1.6616,1.6619,408900000.0
2006-09-05 23:40:00,1.662,1.6626,1.6619,1.6625,545200000.0
2006-09-05 23:45:00,1.6626,1.6626,1.6622,1.6622,681500000.0
2006-09-05 23:50:00,1.6624,1.6625,1.6624,1.6625,272600000.0
2006-09-05 23:55:00,1.6623,1.6626,1.6621,1.6624,681500000.0
2006-09-06 00:00:00,1.6626,1.6634,1.6626,1.663,545200000.0
2006-09-06 00:05:00,1.6631,1.6631,1.6628,1.6628,408900000.0
2006-09-06 00:10:00,1.6629,1.663,1.6623,1.6624,681500000.0
2006-09-06 00:15:00,1.6625,1.6627,1.6624,1.6624,681500000.0
2006-09-06 00:20:00,1.6627,1.6632,1.6627,1.6629,681500000.0
2006-09-06 00:25:00,1.663,1.6635,1.663,1.6635,681500000.0
2006-09-06 00:30:00,1.6636,1.6641,1.6632,1.6639,681500000.0
2006-09-06 00:35:00,1.664,1.6656,1.6638,1.6656,681500000.0
2006-09-06 00:40:00,1.6654,1.6654,1.6648,1.665,681500000.0
2006-09-06 00:45:00,1.6649,1.6649,1.6642,1.6644,681500000.0
2006-09-06 00:50:00,1.6643,1.6646,1.6642,1.6644,545200000.0
2006-09-06 00:55:00,1.6645,1.6648,1.6643,1.6645,681500000.0
2006-09-06 01:00:00,1.6644,1.6646,1.6643,1.6645,681500000.0
2006-09-06 01:05:00,1.6644,1.6648,1.6644,1.6644,681500000.0
2006-09-06 01:10:00,1.6646,1.6649,1.6645,1.6647,681500000.0
2006-09-06 01:15:00,1.6645,1.6648,1.6644,1.6645,681500000.0
2006-09-06 01:20:00,1.6644,1.6645,1.664,1.664,681500000.0
2006-09-06 01:25:00,1.6641,1.6645,1.6639,1.664,681500000.0
2006-09-06 01:30:00,1.6644,1.6652,1.6643,1.6651,681500000.0
2006-09-06 01:35:00,1.665,1.6656,1.665,1.6652,681500000.0
2006-09-06 01:40:00,1.6654,1.6655,1.665,1.6651,681500000.0
2006-09-06 01:45:00,1.6649,1.6651,1.6647,1.6647,681500000.0
2006-09-06 01:50:00,1.6646,1.6649,1.6645,1.6648,681500000.0
2006-09-06 01:55:00,1.6647,1.6648,1.6643,1.6643,681500000.0
2006-09-06 02:00:00,1.6645,1.6646,1.6631,1.6633,681500000.0
2006-09-06 02:05:00,1.6632,1.6633,1.6625,1.6629,681500000.0
2006-09-06 02:10:00,1.663,1.6631,1.6619,1.662,681500000.0
2006-09-06 02:15:00,1.6619,1.6624,1.6619,1.6623,681500000.0
2006-09-06 02:20:00,1.6622,1.6623,1.662,1.6623,545200000.0
2006-09-06 02:25:00,1.6622,1.6623,1.662,1.6621,545200000.0
2006-09-06 02:30:00,1.662,1.662,1.6616,1.6618,681500000.0
2006-09-06 02:35:00,1.6619,1.6621,1.6617,1.6621,681500000.0
2006-09-06 02:40:00,1.6619,1.662,1.6617,1.6618,681500000.0
2006-09-06 02:45:00,1.6619,1.6623,1.6618,1.6619,545200000.0
2006-09-06 02:50:00,1.662,1.6623,1.662,1.6622,681500000.0
2006-09-06 02:55:00,1.6623,1.6627,1.6619,1.6627,681500000.0
2006-09-06 03:00:00,1.6628,1.6637,1.6627,1.6634,545200000.0
2006-09-06 03:05:00,1.6635,1.6646,1.6634,1.6643,681500000.0
2006-09-06 03:10:00,1.6644,1.6644,1.6639,1.6639,681500000.0
2006-09-06 03:15:00,1.6638,1.6644,1.6634,1.6636,681500000.0
2006-09-06 03:20:00,1.6637,1.6638,1.663,1.6632,681500000.0
2006-09-06 03:25:00,1.6637,1.664,1.6635,1.6639,545200000.0
2006-09-06 03:30:00,1.6638,1.6685,1.6638,1.6676,681500000.0
2006-09-06 03:35:00,1.668,1.6691,1.6668,1.6668,681500000.0
2006-09-06 03:40:00,1.6669,1.6681,1.6668,1.668,681500000.0
2006-09-06 03:45:00,1.6679,1.6682,1.6678,1.6681,681500000.0
2006-09-06 03:50:00,1.6683,1.6686,1.6681,1.6682,681500000.0
2006-09-06 03:55:00,1.668,1.6686,1.6678,1.6683,681500000.0
2006-09-06 04:00:00,1.6682,1.6682,1.6678,1.6678,681500000.0
2006-09-06 04:05:00,1.6681,1.6684,1.6678,1.6683,681500000.0
2006-09-06 04:10:00,1.6682,1.6685,1.668,1.6682,681500000.0
2006-09-06 04:15:00,1.6684,1.6686,1.6674,1.6674,545200000.0
2006-09-06 04:20:00,1.6673,1.6676,1.6669,1.667,681500000.0
2006-09-06 04:25:00,1.6671,1.668,1.6671,1.6678,681500000.0
2006-09-06 04:30:00,1.6679,1.6679,1.6673,1.6674,681500000.0
2006-09-06 04:35:00,1.6673,1.6675,1.6671,1.6675,681500000.0
2006-09-06 04:40:00,1.6677,1.6681,1.6675,1.6677,681500000.0
2006-09-06 04:45:00,1.6678,1.6681,1.6676,1.6677,545200000.0
2006-09-06 04:50:00,1.6676,1.6678,1.667,1.667,681500000.0
2006-09-06 04:55:00,1.6676,1.6678,1.6673,1.6676,681500000.0
2006-09-06 05:00:00,1.6678,1.6678,1.6674,1.6674,545200000.0
2006-09-06 05:05:00,1.6672,1.6677,1.6672,1.6674,681500000.0
2006-09-06 05:10:00,1.6673,1.6675,1.6672,1.6672,681500000.0
2006-09-06 05:15:00,1.6674,1.6676,1.6671,1.6672,545200000.0
2006-09-06 05:20:00,1.6671,1.6672,1.6667,1.6669,681500000.0
2006-09-06 05:25:00,1.667,1.6675,1.6669,1.6674,681500000.0
2006-09-06 05:30:00,1.6675,1.6676,1.6673,1.6676,681500000.0
2006-09-06 05:35:00,1.6675,1.6679,1.6672,1.6672,681500000.0
2006-09-06 05:40:00,1.6673,1.6676,1.6672,1.6675,681500000.0
2006-09-06 05:45:00,1.6674,1.6676,1.6673,1.6675,681500000.0
2006-09-06 05:50:00,1.6676,1.6676,1.6673,1.6673,545200000.0
2006-09-06 05:55:00,1.6674,1.6674,1.6664,1.6667,681500000.0
2006-09-06 06:00:00,1.6668,1.6669,1.6665,1.6665,545200000.0
2006-09-06 06:05:00,1.6664,1.6666,1.6663,1.6664,681500000.0
2006-09-06 06:10:00,1.6667,1.667,1.6663,1.667,681500000.0
2006-09-06 06:15:00,1.6669,1.6674,1.6669,1.6672,681500000.0
2006-09-06 06:20:00,1.6671,1.6676,1.6669,1.6671,681500000.0
2006-09-06 06:25:00,1.6672,1.6676,1.6669,1.6671,681500000.0
2006-09-06 06:30:00,1.6672,1.6674,1.6668,1.6671,681500000.0
2006-09-06 06:35:00,1.6672,1.6672,1.6667,1.6671,408900000.0
2006-09-06 06:40:00,1.667,1.6677,1.667,1.6675,681500000.0
2006-09-06 06:45:00,1.6674,1.6674,1.6668,1.6669,681500000.0
2006-09-06 06:50:00,1.6671,1.6673,1.667,1.6671,681500000.0
2006-09-06 06:55:00,1.667,1.6675,1.667,1.6673,681500000.0
2006-09-06 07:00:00,1.6672,1.6677,1.667,1.6675,681500000.0
2006-09-06 07:05:00,1.6674,1.6677,1.6673,1.6675,545200000.0
2006-09-06 07:10:00,1.6676,1.6677,1.6672,1.6674,681500000.0
2006-09-06 07:15:00,1.6675,1.6676,1.6672,1.6673,545200000.0
2006-09-06 07:20:00,1.6674,1.6675,1.667,1.667,681500000.0
2006-09-06 07:25:00,1.6672,1.6678,1.6671,1.6676,545200000.0
2006-09-06 07:30:00,1.6677,1.6679,1.6675,1.6677,681500000.0
2006-09-06 07:35:00,1.6675,1.6681,1.6675,1.668,681500000.0
2006-09-06 07:40:00,1.6681,1.6685,1.668,1.6682,681500000.0
2006-09-06 07:45:00,1.6684,1.6687,1.6683,1.6684,681500000.0
2006-09-06 07:50:00,1.6686,1.6686,1.6673,1.6673,681500000.0
2006-09-06 07:55:00,1.6672,1.6673,1.6665,1.6668,681500000.0
2006-09-06 08:00:00,1.6666,1.6669,1.6663,1.6667,681500000.0
2006-09-06 08:05:00,1.6668,1.6668,1.6662,1.6662,681500000.0
2006-09-06 08:10:00,1.6663,1.6663,1.6656,1.6658,681500000.0
2006-09-06 08:15:00,1.6659,1.6661,1.6652,1.6655,681500000.0
2006-09-06 08:20:00,1.6657,1.666,1.6657,1.6658,681500000.0
2006-09-06 08:25:00,1.6657,1.6661,1.6657,1.666,545200000.0
2006-09-06 08:30:00,1.6659,1.666,1.6652,1.6659,681500000.0
2006-09-06 08:35:00,1.6663,1.6663,1.6658,1.6658,681500000.0
2006-09-06 08:40:00,1.6659,1.6661,1.6656,1.6659,681500000.0
2006-09-06 08:45:00,1.6658,1.6666,1.6656,1.6666,681500000.0
2006-09-06 08:50:00,1.6664,1.667,1.6664,1.6669,681500000.0
2006-09-06 08:55:00,1.667,1.6676,1.6667,1.6673,681500000.0
2006-09-06 09:00:00,1.6674,1.6675,1.667,1.6674,545200000.0
2006-09-06 09:05:00,1.6676,1.668,1.6674,1.6677,681500000.0
2006-09-06 09:10:00,1.6679,1.668,1.6675,1.6677,681500000.0
2006-09-06 09:15:00,1.6676,1.6676,1.6672,1.6676,681500000.0
2006-09-06 09:20:00,1.6677,1.6685,1.6675,1.6684,681500000.0
2006-09-06 09:25:00,1.6683,1.6684,1.6679,1.6681,681500000.0
2006-09-06 09:30:00,1.668,1.6688,1.6679,1.6685,681500000.0
2006-09-06 09:35:00,1.6684,1.6691,1.6682,1.6687,681500000.0
2006-09-06 09:40:00,1.6685,1.6688,1.6682,1.6683,681500000.0
2006-09-06 09:45:00,1.6685,1.6685,1.6678,1.6679,545200000.0
2006-09-06 09:50:00,1.668,1.6685,1.668,1.6683,681500000.0
2006-09-06 09:55:00,1.6685,1.6687,1.668,1.6682,681500000.0
2006-09-06 10:00:00,1.6681,1.6685,1.6681,1.6684,681500000.0
2006-09-06 10:05:00,1.6686,1.6688,1.6684,1.6684,545200000.0
2006-09-06 10:10:00,1.6682,1.6685,1.6681,1.6683,681500000.0
2006-09-06 10:15:00,1.6682,1.6683,1.6679,1.668,681500000.0
2006-09-06 10:20:00,1.6679,1.6681,1.6677,1.668,681500000.0
2006-09-06 10:25:00,1.6681,1.6681,1.6671,1.6673,681500000.0
2006-09-06 10:30:00,1.6672,1.6673,1.6664,1.6664,681500000.0
2006-09-06 10:35:00,1.6666,1.6667,1.6661,1.6662,545200000.0
2006-09-06 10:40:00,1.6663,1.6668,1.6663,1.6663,681500000.0
2006-09-06 10:45:00,1.6664,1.6673,1.6663,1.6672,681500000.0
2006-09-06 10:50:00,1.6673,1.6675,1.6668,1.6668,681500000.0
2006-09-06 10:55:00,1.667,1.6672,1.6668,1.6669,681500000.0
2006-09-06 11:00:00,1.6668,1.6676,1.6668,1.6675,545200000.0
2006-09-06 11:05:00,1.6676,1.6678,1.6672,1.6677,681500000.0
2006-09-06 11:10:00,1.6676,1.6678,1.6672,1.6672,681500000.0
2006-09-06 11:15:00,1.6673,1.6678,1.6669,1.6677,681500000.0
2006-09-06 11:20:00,1.6676,1.6676,1.6673,1.6674,681500000.0
2006-09-06 11:25:00,1.6675,1.6677,1.6674,1.6675,681500000.0
2006-09-06 11:30:00,1.6674,1.6677,1.6673,1.6674,681500000.0
2006-09-06 11:35:00,1.6675,1.6676,1.6672,1.6673,681500000.0
2006-09-06 11:40:00,1.6674,1.6675,1.667,1.6674,681500000.0
2006-09-06 11:45:00,1.6673,1.6675,1.6671,1.6672,681500000.0
2006-09-06 11:50:00,1.6671,1.668,1.6671,1.6676,681500000.0
2006-09-06 11:55:00,1.6677,1.6681,1.6676,1.6679,681500000.0
2006-09-06 12:00:00,1.6676,1.6678,1.6675,1.6678,408900000.0
2006-09-06 12:05:00,1.6679,1.6679,1.6674,1.6675,545200000.0
2006-09-06 12:10:00,1.6674,1.6674,1.6667,1.6674,681500000.0
2006-09-06 12:15:00,1.6676,1.6676,1.6671,1.6675,681500000.0
2006-09-06 12:20:00,1.6677,1.6681,1.6675,1.6677,681500000.0
2006-09-06 12:25:00,1.6676,1.668,1.6661,1.6661,681500000.0
2006-09-06 12:30:00,1.666,1.6662,1.6655,1.6659,681500000.0
2006-09-06 12:35:00,1.666,1.666,1.6657,1.666,681500000.0
2006-09-06 12:40:00,1.6658,1.6667,1.6658,1.6664,681500000.0
2006-09-06 12:45:00,1.6665,1.6668,1.6661,1.6661,681500000.0
2006-09-06 12:50:00,1.6662,1.6664,1.6658,1.6661,681500000.0
2006-09-06 12:55:00,1.6662,1.6665,1.6661,1.6664,681500000.0
2006-09-06 13:00:00,1.6668,1.6668,1.6663,1.6663,681500000.0
2006-09-06 13:05:00,1.6662,1.6663,1.666,1.6661,681500000.0
2006-09-06 13:10:00,1.6662,1.6663,1.6658,1.6659,681500000.0
2006-09-06 13:15:00,1.6657,1.6662,1.6651,1.6661,681500000.0
2006-09-06 13:20:00,1.666,1.667,1.666,1.6664,681500000.0
2006-09-06 13:25:00,1.6665,1.6665,1.6654,1.6658,681500000.0
2006-09-06 13:30:00,1.6657,1.6663,1.6657,1.6661,681500000.0
2006-09-06 13:35:00,1.6662,1.6665,1.6661,1.6663,681500000.0
2006-09-06 13:40:00,1.6665,1.667,1.6662,1.6669,681500000.0
2006-09-06 13:45:00,1.667,1.667,1.6663,1.6665,681500000.0
2006-09-06 13:50:00,1.667,1.667,1.6661,1.6662,681500000.0
2006-09-06 13:55:00,1.6661,1.6667,1.6659,1.6662,681500000.0
2006-09-06 14:00:00,1.6663,1.6666,1.6656,1.6659,681500000.0
2006-09-06 14:05:00,1.6658,1.6667,1.6658,1.666,681500000.0
2006-09-06 14:10:00,1.6662,1.6667,1.6659,1.6667,545200000.0
2006-09-06 14:15:00,1.6666,1.6666,1.666,1.666,681500000.0
2006-09-06 14:20:00,1.6662,1.6663,1.6658,1.6661,681500000.0
2006-09-06 14:25:00,1.6663,1.6677,1.6662,1.6673,681500000.0
2006-09-06 14:30:00,1.6672,1.6678,1.6663,1.6678,681500000.0
2006-09-06 14:35:00,1.6676,1.6681,1.6674,1.6675,681500000.0
2006-09-06 14:40:00,1.6677,1.6681,1.667,1.667,681500000.0
2006-09-06 14:45:00,1.6674,1.6677,1.6661,1.6667,681500000.0
2006-09-06 14:50:00,1.6666,1.6666,1.6658,1.6663,681500000.0
2006-09-06 14:55:00,1.6666,1.6675,1.6666,1.6669,681500000.0
2006-09-06 15:00:00,1.667,1.6672,1.6661,1.6666,545200000.0
2006-09-06 15:05:00,1.6669,1.668,1.6669,1.668,681500000.0
2006-09-06 15:10:00,1.6679,1.6681,1.6671,1.6671,681500000.0
2006-09-06 15:15:00,1.6673,1.6675,1.6664,1.6667,681500000.0
2006-09-06 15:20:00,1.6666,1.6675,1.6662,1.6672,681500000.0
2006-09-06 15:25:00,1.6671,1.6672,1.6668,1.667,681500000.0
2006-09-06 15:30:00,1.6671,1.668,1.6671,1.6676,681500000.0
2006-09-06 15:35:00,1.6675,1.6676,1.6671,1.6672,681500000.0
2006-09-06 15:40:00,1.6675,1.6675,1.6664,1.6665,681500000.0
2006-09-06 15:45:00,1.6664,1.6667,1.666,1.6664,681500000.0
2006-09-06 15:50:00,1.6666,1.6667,1.6657,1.6665,681500000.0
2006-09-06 15:55:00,1.6667,1.6674,1.6664,1.6673,681500000.0
2006-09-06 16:00:00,1.6674,1.6678,1.6669,1.6675,681500000.0
2006-09-06 16:05:00,1.6676,1.6676,1.6671,1.6673,681500000.0
2006-09-06 16:10:00,1.6675,1.6682,1.6673,1.6679,681500000.0
2006-09-06 16:15:00,1.668,1.6691,1.6679,1.6691,681500000.0
2006-09-06 16:20:00,1.6689,1.6696,1.6688,1.6693,681500000.0
2006-09-06 16:25:00,1.6692,1.6703,1.6692,1.6697,681500000.0
2006-09-06 16:30:00,1.6696,1.6699,1.6695,1.6697,681500000.0
2006-09-06 16:35:00,1.6698,1.6701,1.6692,1.6692,681500000.0
2006-09-06 16:40:00,1.6695,1.6695,1.6686,1.6689,681500000.0
2006-09-06 16:45:00,1.6691,1.6699,1.6691,1.6693,681500000.0
2006-09-06 16:50:00,1.6696,1.6699,1.6696,1.6697,545200000.0
2006-09-06 16:55:00,1.6696,1.67,1.6695,1.6696,681500000.0
2006-09-06 17:00:00,1.6697,1.6705,1.6693,1.6701,681500000.0
2006-09-06 17:05:00,1.67,1.6702,1.6699,1.67,681500000.0
2006-09-06 17:10:00,1.6701,1.6707,1.6698,1.6701,681500000.0
2006-09-06 17:15:00,1.6702,1.6704,1.6699,1.6701,681500000.0
2006-09-06 17:20:00,1.6702,1.6704,1.6695,1.6701,681500000.0
2006-09-06 17:25:00,1.67,1.6703,1.6693,1.6694,681500000.0
2006-09-06 17:30:00,1.6693,1.6704,1.6693,1.6704,681500000.0
2006-09-06 17:35:00,1.6703,1.6708,1.6701,1.6704,681500000.0
2006-09-06 17:40:00,1.6705,1.6706,1.6698,1.6699,681500000.0
2006-09-06 17:45:00,1.6701,1.6704,1.6698,1.67,681500000.0
2006-09-06 17:50:00,1.6699,1.6699,1.6694,1.6695,545200000.0
2006-09-06 17:55:00,1.6694,1.6697,1.669,1.669,545200000.0
2006-09-06 18:00:00,1.6689,1.6693,1.6687,1.6687,681500000.0
2006-09-06 18:05:00,1.6688,1.6693,1.6688,1.6691,681500000.0
2006-09-06 18:10:00,1.669,1.669,1.6683,1.6684,681500000.0
2006-09-06 18:15:00,1.6683,1.6688,1.668,1.6683,681500000.0
2006-09-06 18:20:00,1.6682,1.6685,1.6681,1.6685,681500000.0
2006-09-06 18:25:00,1.6684,1.6691,1.6683,1.6687,681500000.0
2006-09-06 18:30:00,1.6688,1.6691,1.6686,1.6687,681500000.0
2006-09-06 18:35:00,1.6689,1.6689,1.668,1.6682,681500000.0
2006-09-06 18:40:00,1.6681,1.6683,1.6679,1.668,681500000.0
2006-09-06 18:45:00,1.6679,1.6685,1.6675,1.6684,681500000.0
2006-09-06 18:50:00,1.6682,1.6687,1.6682,1.6685,545200000.0
2006-09-06 18:55:00,1.6688,1.6688,1.6682,1.6685,681500000.0
2006-09-06 19:00:00,1.6686,1.6687,1.6681,1.6684,681500000.0
2006-09-06 19:05:00,1.6683,1.6686,1.6682,1.6683,545200000.0
2006-09-06 19:10:00,1.6689,1.6689,1.6685,1.6686,681500000.0
2006-09-06 19:15:00,1.6688,1.669,1.6685,1.669,681500000.0
2006-09-06 19:20:00,1.6689,1.6691,1.6689,1.6691,681500000.0
2006-09-06 19:25:00,1.669,1.6692,1.6688,1.6692,681500000.0
2006-09-06 19:30:00,1.6689,1.6694,1.6689,1.6694,681500000.0
2006-09-06 19:35:00,1.6696,1.6696,1.6689,1.6691,681500000.0
2006-09-06 19:40:00,1.6689,1.6692,1.6688,1.669,545200000.0
2006-09-06 19:45:00,1.6692,1.6695,1.669,1.6695,545200000.0
2006-09-06 19:50:00,1.6694,1.6695,1.6689,1.6693,681500000.0
2006-09-06 19:55:00,1.6694,1.6696,1.6692,1.6695,681500000.0
2006-09-06 20:00:00,1.6694,1.6708,1.6694,1.6708,681500000.0
2006-09-06 20:05:00,1.6707,1.6708,1.6703,1.6703,681500000.0
2006-09-06 20:10:00,1.6704,1.6717,1.6702,1.6717,681500000.0
2006-09-06 20:15:00,1.6715,1.6719,1.6713,1.6716,681500000.0
2006-09-06 20:20:00,1.6715,1.6716,1.6704,1.6706,681500000.0
2006-09-06 20:25:00,1.6705,1.6709,1.6704,1.6706,681500000.0
2006-09-06 20:30:00,1.6707,1.6707,1.6701,1.6701,681500000.0
2006-09-06 20:35:00,1.67,1.6709,1.67,1.6704,681500000.0
2006-09-06 20:40:00,1.6705,1.6712,1.6702,1.6706,681500000.0
2006-09-06 20:45:00,1.6705,1.6708,1.6703,1.6705,681500000.0
2006-09-06 20:50:00,1.6706,1.6707,1.6701,1.6707,681500000.0
2006-09-06 20:55:00,1.6705,1.6708,1.6704,1.6704,681500000.0
2006-09-06 21:00:00,1.6706,1.6707,1.6703,1.6705,681500000.0
2006-09-06 21:05:00,1.6707,1.6708,1.6705,1.6706,681500000.0
2006-09-06 21:10:00,1.6708,1.6714,1.6706,1.6711,681500000.0
2006-09-06 21:15:00,1.671,1.6713,1.6707,1.6708,681500000.0
2006-09-06 21:20:00,1.6709,1.6712,1.6706,1.6709,681500000.0
2006-09-06 21:25:00,1.6708,1.671,1.6706,1.6707,681500000.0
2006-09-06 21:30:00,1.6709,1.6709,1.6706,1.6708,681500000.0
2006-09-06 21:35:00,1.6709,1.6709,1.6705,1.6708,681500000.0
2006-09-06 21:40:00,1.6707,1.6711,1.6706,1.6711,681500000.0
2006-09-06 21:45:00,1.6712,1.6713,1.671,1.6712,681500000.0
2006-09-06 21:50:00,1.6714,1.6715,1.6712,1.6714,681500000.0
2006-09-06 21:55:00,1.6715,1.6718,1.6714,1.6718,681500000.0
2006-09-06 22:00:00,1.6719,1.6721,1.6716,1.6717,681500000.0
2006-09-06 22:05:00,1.6719,1.6719,1.6713,1.6714,681500000.0
2006-09-06 22:10:00,1.6713,1.6714,1.6703,1.6704,545200000.0
2006-09-06 22:15:00,1.6705,1.6706,1.6703,1.6704,681500000.0
2006-09-06 22:20:00,1.6705,1.6708,1.6703,1.6705,681500000.0
2006-09-06 22:25:00,1.6704,1.6706,1.6702,1.6704,681500000.0
2006-09-06 22:30:00,1.6706,1.6706,1.67,1.6701,545200000.0
2006-09-06 22:35:00,1.6702,1.6705,1.6702,1.6703,545200000.0
2006-09-06 22:40:00,1.6705,1.6705,1.6702,1.6705,681500000.0
2006-09-06 22:45:00,1.6707,1.6708,1.6704,1.6706,545200000.0
2006-09-06 22:50:00,1.6707,1.6709,1.6705,1.6708,681500000.0
2006-09-06 22:55:00,1.6707,1.6708,1.6702,1.6703,681500000.0
2006-09-06 23:00:00,1.6702,1.6705,1.6701,1.6702,545200000.0
2006-09-06 23:05:00,1.6704,1.6706,1.6703,1.6705,545200000.0
2006-09-06 23:10:00,1.6706,1.6706,1.6701,1.6702,408900000.0
2006-09-06 23:15:00,1.6701,1.6709,1.6701,1.6709,681500000.0
2006-09-06 23:20:00,1.6708,1.671,1.6705,1.6705,681500000.0
2006-09-06 23:25:00,1.6704,1.6709,1.6703,1.6706,681500000.0
2006-09-06 23:30:00,1.6707,1.6712,1.6706,1.6707,681500000.0
2006-09-06 23:35:00,1.6706,1.6707,1.6701,1.6704,681500000.0
2006-09-06 23:40:00,1.6705,1.6706,1.6703,1.6704,681500000.0
2006-09-06 23:45:00,1.6706,1.6706,1.6702,1.6704,681500000.0
2006-09-06 23:50:00,1.6703,1.6713,1.6703,1.671,545200000.0
2006-09-06 23:55:00,1.6709,1.6709,1.6706,1.6708,545200000.0
2006-09-07 00:00:00,1.6707,1.671,1.6705,1.6708,681500000.0
2006-09-07 00:05:00,1.6706,1.6709,1.6704,1.6707,681500000.0
2006-09-07 00:10:00,1.6705,1.6707,1.6693,1.6695,681500000.0
2006-09-07 00:15:00,1.6696,1.6698,1.6693,1.6693,681500000.0
2006-09-07 00:20:00,1.6692,1.6697,1.6691,1.6697,681500000.0
2006-09-07 00:25:00,1.6696,1.6696,1.669,1.669,681500000.0
2006-09-07 00:30:00,1.6691,1.6696,1.6691,1.6696,681500000.0
2006-09-07 00:35:00,1.6695,1.6698,1.6692,1.6694,681500000.0
2006-09-07 00:40:00,1.6693,1.6695,1.6689,1.6695,681500000.0
2006-09-07 00:45:00,1.6694,1.6699,1.6694,1.6699,681500000.0
2006-09-07 00:50:00,1.6698,1.6701,1.6698,1.6699,681500000.0
2006-09-07 00:55:00,1.6698,1.6702,1.6696,1.6701,681500000.0
2006-09-07 01:00:00,1.6702,1.6705,1.6701,1.6704,681500000.0
2006-09-07 01:05:00,1.6703,1.6708,1.6703,1.6705,681500000.0
2006-09-07 01:10:00,1.6706,1.671,1.6706,1.6706,681500000.0
2006-09-07 01:15:00,1.6705,1.6709,1.6705,1.6708,545200000.0
2006-09-07 01:20:00,1.6707,1.6709,1.6703,1.6703,545200000.0
2006-09-07 01:25:00,1.6705,1.6709,1.6703,1.6706,681500000.0
2006-09-07 01:30:00,1.6705,1.6707,1.6703,1.6703,681500000.0
2006-09-07 01:35:00,1.6706,1.6706,1.6701,1.6702,681500000.0
2006-09-07 01:40:00,1.6704,1.6704,1.67,1.6701,545200000.0
2006-09-07 01:45:00,1.67,1.6703,1.67,1.6701,681500000.0
2006-09-07 01:50:00,1.6702,1.6702,1.6697,1.6697,545200000.0
2006-09-07 01:55:00,1.6699,1.6699,1.6696,1.6697,681500000.0
2006-09-07 02:00:00,1.6698,1.67,1.6696,1.67,681500000.0
2006-09-07 02:05:00,1.6699,1.6699,1.6696,1.6696,681500000.0
2006-09-07 02:10:00,1.6699,1.6701,1.6695,1.6697,681500000.0
2006-09-07 02:15:00,1.6698,1.6699,1.6695,1.6696,681500000.0
2006-09-07 02:20:00,1.6698,1.6706,1.6698,1.6703,681500000.0
2006-09-07 02:25:00,1.6706,1.6709,1.6703,1.6705,681500000.0
2006-09-07 02:30:00,1.6706,1.6715,1.6704,1.6714,681500000.0
2006-09-07 02:35:00,1.6715,1.6715,1.6709,1.6711,681500000.0
2006-09-07 02:40:00,1.6712,1.6715,1.671,1.6711,681500000.0
2006-09-07 02:45:00,1.6712,1.6714,1.6709,1.6713,681500000.0
2006-09-07 02:50:00,1.6712,1.6713,1.671,1.6712,681500000.0
2006-09-07 02:55:00,1.6711,1.6716,1.6709,1.6716,681500000.0
2006-09-07 03:00:00,1.6717,1.6719,1.6713,1.6716,681500000.0
2006-09-07 03:05:00,1.6717,1.6721,1.6714,1.6715,681500000.0
2006-09-07 03:10:00,1.6716,1.6718,1.6713,1.6717,681500000.0
2006-09-07 03:15:00,1.6718,1.672,1.6714,1.6715,681500000.0
2006-09-07 03:20:00,1.6716,1.6716,1.671,1.6712,681500000.0
2006-09-07 03:25:00,1.6713,1.6725,1.6711,1.6723,681500000.0
2006-09-07 03:30:00,1.6714,1.6714,1.6702,1.6704,545200000.0
2006-09-07 03:35:00,1.6703,1.6712,1.6703,1.6706,681500000.0
2006-09-07 03:40:00,1.6705,1.6708,1.6701,1.6701,681500000.0
2006-09-07 03:45:00,1.6702,1.671,1.6702,1.6707,681500000.0
2006-09-07 03:50:00,1.671,1.6714,1.6707,1.6711,681500000.0
2006-09-07 03:55:00,1.671,1.672,1.671,1.6715,681500000.0
2006-09-07 04:00:00,1.6716,1.6726,1.6713,1.6721,681500000.0
2006-09-07 04:05:00,1.6719,1.6721,1.6717,1.6719,681500000.0
2006-09-07 04:10:00,1.6718,1.6721,1.6716,1.6718,681500000.0
2006-09-07 04:15:00,1.6717,1.6719,1.6715,1.6718,681500000.0
2006-09-07 04:20:00,1.6719,1.6719,1.6714,1.6716,681500000.0
2006-09-07 04:25:00,1.6715,1.6715,1.671,1.671,681500000.0
2006-09-07 04:30:00,1.6711,1.6714,1.671,1.671,681500000.0
2006-09-07 04:35:00,1.6711,1.6712,1.671,1.6711,545200000.0
2006-09-07 04:40:00,1.671,1.6713,1.671,1.6711,681500000.0
2006-09-07 04:45:00,1.6712,1.6716,1.6708,1.6713,681500000.0
2006-09-07 04:50:00,1.6712,1.6715,1.671,1.6711,545200000.0
2006-09-07 04:55:00,1.6714,1.6714,1.6709,1.6711,545200000.0
2006-09-07 05:00:00,1.6712,1.6714,1.6711,1.6712,681500000.0
2006-09-07 05:05:00,1.6714,1.6714,1.6711,1.6713,681500000.0
2006-09-07 05:10:00,1.6714,1.6716,1.6713,1.6714,681500000.0
2006-09-07 05:15:00,1.6715,1.6716,1.6714,1.6715,545200000.0
2006-09-07 05:20:00,1.6716,1.6717,1.6714,1.6716,681500000.0
2006-09-07 05:25:00,1.6717,1.6717,1.6714,1.6716,681500000.0
2006-09-07 05:30:00,1.6715,1.6723,1.6715,1.6721,545200000.0
2006-09-07 05:35:00,1.6722,1.6722,1.6718,1.6718,681500000.0
2006-09-07 05:40:00,1.6719,1.6719,1.6717,1.6717,545200000.0
2006-09-07 05:45:00,1.6716,1.6722,1.6715,1.6721,545200000.0
2006-09-07 05:50:00,1.6722,1.6728,1.6721,1.6726,681500000.0
2006-09-07 05:55:00,1.6725,1.6726,1.6723,1.6724,681500000.0
2006-09-07 06:00:00,1.6723,1.6726,1.6718,1.6718,681500000.0
2006-09-07 06:05:00,1.6717,1.6719,1.6716,1.6718,681500000.0
2006-09-07 06:10:00,1.6719,1.6719,1.6715,1.6715,681500000.0
2006-09-07 06:15:00,1.6716,1.672,1.6716,1.6717,681500000.0
2006-09-07 06:20:00,1.6718,1.6718,1.6715,1.6715,681500000.0
2006-09-07 06:25:00,1.6716,1.6716,1.6712,1.6712,681500000.0
2006-09-07 06:30:00,1.6713,1.6713,1.671,1.6713,681500000.0
2006-09-07 06:35:00,1.6711,1.6714,1.6708,1.6713,681500000.0
2006-09-07 06:40:00,1.6712,1.6717,1.6712,1.6715,681500000.0
2006-09-07 06:45:00,1.6714,1.6717,1.6711,1.6711,681500000.0
2006-09-07 06:50:00,1.6713,1.6717,1.6711,1.6717,681500000.0
2006-09-07 06:55:00,1.6716,1.6719,1.6715,1.6717,681500000.0
2006-09-07 07:00:00,1.6718,1.6721,1.6717,1.6721,681500000.0
2006-09-07 07:05:00,1.672,1.6721,1.6719,1.6721,681500000.0
2006-09-07 07:10:00,1.6719,1.6722,1.6718,1.6718,681500000.0
2006-09-07 07:15:00,1.6717,1.6721,1.6716,1.6721,681500000.0
2006-09-07 07:20:00,1.6722,1.6722,1.6714,1.6716,681500000.0
2006-09-07 07:25:00,1.6717,1.6719,1.6715,1.6716,681500000.0
2006-09-07 07:30:00,1.6715,1.6718,1.6713,1.6715,681500000.0
2006-09-07 07:35:00,1.6718,1.6718,1.6711,1.6715,681500000.0
2006-09-07 07:40:00,1.6717,1.6717,1.6712,1.6712,681500000.0
2006-09-07 07:45:00,1.6711,1.6711,1.6706,1.6707,681500000.0
2006-09-07 07:50:00,1.6709,1.6715,1.6706,1.6715,681500000.0
2006-09-07 07:55:00,1.6714,1.6717,1.6708,1.6714,681500000.0
2006-09-07 08:00:00,1.6713,1.6717,1.6708,1.671,681500000.0
2006-09-07 08:05:00,1.6713,1.672,1.6713,1.6717,681500000.0
2006-09-07 08:10:00,1.6716,1.6718,1.6713,1.6715,681500000.0
2006-09-07 08:15:00,1.6716,1.6721,1.6716,1.6717,681500000.0
2006-09-07 08:20:00,1.6718,1.6721,1.6718,1.6719,681500000.0
2006-09-07 08:25:00,1.6718,1.6727,1.6718,1.6727,681500000.0
2006-09-07 08:30:00,1.6726,1.6726,1.6719,1.672,681500000.0
2006-09-07 08:35:00,1.6721,1.6721,1.6714,1.6715,681500000.0
2006-09-07 08:40:00,1.6719,1.6722,1.6715,1.6721,681500000.0
2006-09-07 08:45:00,1.672,1.6726,1.672,1.6722,681500000.0
2006-09-07 08:50:00,1.6723,1.6723,1.6715,1.6717,681500000.0
2006-09-07 08:55:00,1.6716,1.672,1.6714,1.672,681500000.0
2006-09-07 09:00:00,1.6721,1.6724,1.6718,1.672,681500000.0
2006-09-07 09:05:00,1.6719,1.6722,1.6717,1.6721,681500000.0
2006-09-07 09:10:00,1.672,1.6726,1.6719,1.6726,681500000.0
2006-09-07 09:15:00,1.6728,1.6729,1.6723,1.6724,681500000.0
2006-09-07 09:20:00,1.6725,1.673,1.6725,1.6729,681500000.0
2006-09-07 09:25:00,1.673,1.6758,1.6725,1.6746,681500000.0
2006-09-07 09:30:00,1.6757,1.6767,1.6745,1.6746,681500000.0
2006-09-07 09:35:00,1.6747,1.6756,1.6744,1.6756,681500000.0
2006-09-07 09:40:00,1.6755,1.6778,1.6755,1.6763,545200000.0
2006-09-07 09:45:00,1.6762,1.6788,1.6762,1.6773,681500000.0
2006-09-07 09:50:00,1.6772,1.6774,1.6763,1.6768,681500000.0
2006-09-07 09:55:00,1.6767,1.6775,1.6765,1.6766,681500000.0
2006-09-07 10:00:00,1.6765,1.6773,1.6764,1.6769,681500000.0
2006-09-07 10:05:00,1.677,1.6776,1.6767,1.6776,681500000.0
2006-09-07 10:10:00,1.6775,1.6775,1.6768,1.6773,681500000.0
2006-09-07 10:15:00,1.6772,1.6773,1.6768,1.6769,681500000.0
2006-09-07 10:20:00,1.677,1.677,1.6762,1.6767,545200000.0
2006-09-07 10:25:00,1.6765,1.6769,1.6764,1.6767,681500000.0
2006-09-07 10:30:00,1.6768,1.6769,1.6764,1.6765,681500000.0
2006-09-07 10:35:00,1.6766,1.677,1.6765,1.6768,681500000.0
2006-09-07 10:40:00,1.6766,1.6771,1.6761,1.6761,681500000.0
2006-09-07 10:45:00,1.6762,1.6764,1.676,1.6762,681500000.0
2006-09-07 10:50:00,1.6761,1.6765,1.6742,1.6745,681500000.0
2006-09-07 10:55:00,1.6744,1.6745,1.6726,1.6726,681500000.0
2006-09-07 11:00:00,1.6722,1.6734,1.6721,1.6726,681500000.0
2006-09-07 11:05:00,1.6725,1.6728,1.6716,1.6719,681500000.0
2006-09-07 11:10:00,1.6718,1.6726,1.6712,1.6716,681500000.0
2006-09-07 11:15:00,1.6715,1.672,1.671,1.6717,681500000.0
2006-09-07 11:20:00,1.6719,1.6726,1.6718,1.6722,681500000.0
2006-09-07 11:25:00,1.6721,1.6721,1.6714,1.6719,681500000.0
2006-09-07 11:30:00,1.6718,1.672,1.6713,1.6717,681500000.0
2006-09-07 11:35:00,1.6718,1.672,1.6715,1.6716,681500000.0
2006-09-07 11:40:00,1.6714,1.6722,1.6713,1.672,681500000.0
2006-09-07 11:45:00,1.6723,1.6724,1.6718,1.6721,681500000.0
2006-09-07 11:50:00,1.6722,1.6725,1.6721,1.6723,681500000.0
2006-09-07 11:55:00,1.6725,1.6736,1.6725,1.6735,681500000.0
2006-09-07 12:00:00,1.6733,1.6737,1.673,1.6733,681500000.0
2006-09-07 12:05:00,1.6735,1.6735,1.6725,1.6728,681500000.0
2006-09-07 12:10:00,1.6727,1.6735,1.6727,1.673,681500000.0
2006-09-07 12:15:00,1.6731,1.6734,1.6728,1.6728,545200000.0
2006-09-07 12:20:00,1.6731,1.674,1.673,1.674,681500000.0
2006-09-07 12:25:00,1.6739,1.6741,1.6736,1.6739,681500000.0
2006-09-07 12:30:00,1.6738,1.6738,1.6722,1.673,681500000.0
2006-09-07 12:35:00,1.6731,1.6738,1.672,1.672,681500000.0
2006-09-07 12:40:00,1.6718,1.6722,1.6706,1.6716,681500000.0
2006-09-07 12:45:00,1.6715,1.6722,1.6714,1.6721,681500000.0
2006-09-07 12:50:00,1.6722,1.6725,1.672,1.6724,681500000.0
2006-09-07 12:55:00,1.6726,1.6731,1.6724,1.673,681500000.0
2006-09-07 13:00:00,1.6732,1.6734,1.6725,1.6725,681500000.0
2006-09-07 13:05:00,1.6724,1.6725,1.6695,1.6705,681500000.0
2006-09-07 13:10:00,1.6706,1.6706,1.6693,1.6696,681500000.0
2006-09-07 13:15:00,1.6695,1.67,1.6688,1.6694,681500000.0
2006-09-07 13:20:00,1.6693,1.6708,1.6692,1.6701,681500000.0
2006-09-07 13:25:00,1.6702,1.6704,1.6698,1.6701,681500000.0
2006-09-07 13:30:00,1.6703,1.6704,1.6696,1.6697,681500000.0
2006-09-07 13:35:00,1.6698,1.6713,1.6697,1.6708,681500000.0
2006-09-07 13:40:00,1.6711,1.6717,1.6708,1.6715,681500000.0
2006-09-07 13:45:00,1.6714,1.6714,1.6711,1.6711,681500000.0
2006-09-07 13:50:00,1.671,1.6712,1.6707,1.6709,681500000.0
2006-09-07 13:55:00,1.6708,1.671,1.6703,1.6705,681500000.0
2006-09-07 14:00:00,1.6704,1.6718,1.6704,1.6715,681500000.0
2006-09-07 14:05:00,1.6716,1.6721,1.6713,1.672,681500000.0
2006-09-07 14:10:00,1.6721,1.6735,1.6721,1.6729,681500000.0
2006-09-07 14:15:00,1.6728,1.6729,1.6722,1.6728,681500000.0
2006-09-07 14:20:00,1.6726,1.6733,1.6723,1.6732,681500000.0
2006-09-07 14:25:00,1.6733,1.6743,1.6731,1.6737,681500000.0
2006-09-07 14:30:00,1.6738,1.674,1.6729,1.6735,681500000.0
2006-09-07 14:35:00,1.6733,1.6737,1.6732,1.6735,681500000.0
2006-09-07 14:40:00,1.6737,1.6741,1.6734,1.6738,681500000.0
2006-09-07 14:45:00,1.6736,1.6739,1.6723,1.6724,681500000.0
2006-09-07 14:50:00,1.6723,1.6735,1.6723,1.6733,681500000.0
2006-09-07 14:55:00,1.6735,1.6739,1.673,1.6731,681500000.0
2006-09-07 15:00:00,1.6732,1.6735,1.6728,1.673,681500000.0
2006-09-07 15:05:00,1.6731,1.6741,1.6731,1.6741,681500000.0
2006-09-07 15:10:00,1.6743,1.6746,1.6741,1.6744,681500000.0
2006-09-07 15:15:00,1.6745,1.6751,1.674,1.675,681500000.0
2006-09-07 15:20:00,1.6749,1.6752,1.6742,1.6749,681500000.0
2006-09-07 15:25:00,1.6747,1.6749,1.6742,1.6746,681500000.0
2006-09-07 15:30:00,1.6749,1.6754,1.6744,1.6754,681500000.0
2006-09-07 15:35:00,1.6752,1.676,1.675,1.6755,681500000.0
2006-09-07 15:40:00,1.6756,1.6756,1.6749,1.6749,681500000.0
2006-09-07 15:45:00,1.6748,1.6756,1.6746,1.6748,681500000.0
2006-09-07 15:50:00,1.6749,1.6751,1.6744,1.6746,681500000.0
2006-09-07 15:55:00,1.6744,1.6752,1.6744,1.6748,681500000.0
2006-09-07 16:00:00,1.6749,1.6769,1.6749,1.6763,681500000.0
2006-09-07 16:05:00,1.676,1.6765,1.6758,1.6765,681500000.0
2006-09-07 16:10:00,1.6764,1.6764,1.6757,1.6758,681500000.0
2006-09-07 16:15:00,1.6761,1.6766,1.6753,1.6766,681500000.0
2006-09-07 16:20:00,1.677,1.6775,1.6766,1.6766,681500000.0
2006-09-07 16:25:00,1.6767,1.6774,1.6761,1.6774,681500000.0
2006-09-07 16:30:00,1.6773,1.6777,1.6771,1.6771,681500000.0
2006-09-07 16:35:00,1.6772,1.6776,1.677,1.677,681500000.0
2006-09-07 16:40:00,1.6771,1.6772,1.6765,1.6768,681500000.0
2006-09-07 16:45:00,1.6769,1.6777,1.6767,1.6777,681500000.0
2006-09-07 16:50:00,1.6779,1.6782,1.6775,1.6775,681500000.0
2006-09-07 16:55:00,1.6776,1.678,1.6771,1.6772,681500000.0
2006-09-07 17:00:00,1.6774,1.678,1.6773,1.6779,681500000.0
2006-09-07 17:05:00,1.6778,1.6789,1.6771,1.6788,681500000.0
2006-09-07 17:10:00,1.6789,1.679,1.6772,1.6775,681500000.0
2006-09-07 17:15:00,1.6776,1.6787,1.6775,1.6786,545200000.0
2006-09-07 17:20:00,1.6785,1.6794,1.6785,1.6786,681500000.0
2006-09-07 17:25:00,1.6785,1.6785,1.6767,1.677,681500000.0
2006-09-07 17:30:00,1.6771,1.6775,1.6768,1.677,681500000.0
2006-09-07 17:35:00,1.6768,1.6775,1.6768,1.6771,681500000.0
2006-09-07 17:40:00,1.6768,1.6768,1.6762,1.6768,681500000.0
2006-09-07 17:45:00,1.6769,1.6772,1.6767,1.6768,681500000.0
2006-09-07 17:50:00,1.6767,1.6773,1.6765,1.6765,681500000.0
2006-09-07 17:55:00,1.6766,1.6778,1.6761,1.6777,681500000.0
2006-09-07 18:00:00,1.6778,1.6782,1.677,1.6773,681500000.0
2006-09-07 18:05:00,1.6774,1.6774,1.6762,1.6765,681500000.0
2006-09-07 18:10:00,1.6767,1.6767,1.6757,1.6757,681500000.0
2006-09-07 18:15:00,1.6762,1.6767,1.6758,1.6766,681500000.0
2006-09-07 18:20:00,1.6765,1.6769,1.6762,1.6767,681500000.0
2006-09-07 18:25:00,1.6769,1.6771,1.6764,1.6764,681500000.0
2006-09-07 18:30:00,1.6765,1.6775,1.6765,1.6773,681500000.0
2006-09-07 18:35:00,1.6775,1.6778,1.6771,1.6771,681500000.0
2006-09-07 18:40:00,1.677,1.6777,1.6769,1.6772,681500000.0
2006-09-07 18:45:00,1.6774,1.6774,1.6768,1.6769,681500000.0
2006-09-07 18:50:00,1.6771,1.6774,1.6769,1.677,681500000.0
2006-09-07 18:55:00,1.6771,1.678,1.6771,1.6779,545200000.0
2006-09-07 19:00:00,1.678,1.6783,1.6778,1.6782,681500000.0
2006-09-07 19:05:00,1.6781,1.6784,1.6779,1.678,681500000.0
2006-09-07 19:10:00,1.6781,1.6781,1.6778,1.6778,681500000.0
2006-09-07 19:15:00,1.6777,1.678,1.6775,1.6776,545200000.0
2006-09-07 19:20:00,1.6778,1.6779,1.6774,1.6777,681500000.0
2006-09-07 19:25:00,1.6779,1.678,1.6774,1.6774,681500000.0
2006-09-07 19:30:00,1.6775,1.6779,1.6773,1.6777,681500000.0
2006-09-07 19:35:00,1.6776,1.6779,1.6776,1.6777,681500000.0
2006-09-07 19:40:00,1.6776,1.6783,1.6776,1.6779,681500000.0
2006-09-07 19:45:00,1.6778,1.6782,1.6776,1.6779,681500000.0
2006-09-07 19:50:00,1.678,1.6782,1.6778,1.6781,681500000.0
2006-09-07 19:55:00,1.6779,1.6779,1.6774,1.6774,681500000.0
2006-09-07 20:00:00,1.6775,1.6776,1.6772,1.6773,545200000.0
2006-09-07 20:05:00,1.6772,1.6783,1.6772,1.6777,681500000.0
2006-09-07 20:10:00,1.6778,1.6784,1.6777,1.6784,681500000.0
2006-09-07 20:15:00,1.6789,1.6789,1.6773,1.6774,681500000.0
2006-09-07 20:20:00,1.6775,1.6775,1.677,1.6771,681500000.0
2006-09-07 20:25:00,1.6772,1.6776,1.6771,1.6774,681500000.0
2006-09-07 20:30:00,1.6775,1.678,1.6774,1.678,408900000.0
2006-09-07 20:35:00,1.6776,1.6785,1.6776,1.6784,545200000.0
2006-09-07 20:40:00,1.6783,1.6783,1.6772,1.6773,681500000.0
2006-09-07 20:45:00,1.6772,1.6773,1.6764,1.6773,681500000.0
2006-09-07 20:50:00,1.6772,1.6775,1.6765,1.6769,681500000.0
2006-09-07 20:55:00,1.677,1.6778,1.677,1.6777,681500000.0
2006-09-07 21:00:00,1.6778,1.6782,1.6776,1.678,681500000.0
2006-09-07 21:05:00,1.6781,1.6782,1.677,1.677,681500000.0
2006-09-07 21:10:00,1.6773,1.6776,1.6772,1.6773,681500000.0
2006-09-07 21:15:00,1.6777,1.6778,1.6774,1.6776,681500000.0
2006-09-07 21:20:00,1.6775,1.6776,1.6769,1.6773,681500000.0
2006-09-07 21:25:00,1.6772,1.6774,1.6769,1.6773,681500000.0
2006-09-07 21:30:00,1.6772,1.6774,1.677,1.677,681500000.0
2006-09-07 21:35:00,1.6769,1.6773,1.6767,1.6769,681500000.0
2006-09-07 21:40:00,1.677,1.6775,1.677,1.6773,681500000.0
2006-09-07 21:45:00,1.6772,1.6775,1.6772,1.6773,681500000.0
2006-09-07 21:50:00,1.6774,1.6778,1.6773,1.6776,681500000.0
2006-09-07 21:55:00,1.6775,1.6779,1.6775,1.6778,681500000.0
2006-09-07 22:00:00,1.6777,1.6782,1.6777,1.6782,681500000.0
2006-09-07 22:05:00,1.6781,1.6784,1.6781,1.6781,545200000.0
2006-09-07 22:10:00,1.678,1.6782,1.678,1.6781,681500000.0
2006-09-07 22:15:00,1.6782,1.6782,1.678,1.6782,681500000.0
2006-09-07 22:20:00,1.6786,1.6787,1.678,1.6781,408900000.0
2006-09-07 22:25:00,1.6783,1.6789,1.6781,1.6788,681500000.0
2006-09-07 22:30:00,1.679,1.6793,1.6783,1.6785,681500000.0
2006-09-07 22:35:00,1.6786,1.6787,1.6781,1.6782,681500000.0
2006-09-07 22:40:00,1.6783,1.6786,1.6782,1.6785,681500000.0
2006-09-07 22:45:00,1.6786,1.6786,1.6782,1.6782,681500000.0
2006-09-07 22:50:00,1.6784,1.6784,1.6782,1.6784,545200000.0
2006-09-07 22:55:00,1.6783,1.6785,1.6782,1.6782,681500000.0
2006-09-07 23:00:00,1.6783,1.6785,1.6778,1.6778,681500000.0
2006-09-07 23:05:00,1.678,1.678,1.6774,1.6778,681500000.0
2006-09-07 23:10:00,1.6777,1.6781,1.6775,1.6777,681500000.0
2006-09-07 23:15:00,1.6779,1.6783,1.6778,1.6779,681500000.0
2006-09-07 23:20:00,1.6781,1.6781,1.6773,1.6774,681500000.0
2006-09-07 23:25:00,1.6775,1.6781,1.6775,1.6779,681500000.0
2006-09-07 23:30:00,1.678,1.6781,1.6768,1.6768,681500000.0
2006-09-07 23:35:00,1.6766,1.6768,1.6749,1.6761,681500000.0
2006-09-07 23:40:00,1.6763,1.6768,1.6761,1.6762,681500000.0
2006-09-07 23:45:00,1.6761,1.6763,1.6759,1.676,681500000.0
2006-09-07 23:50:00,1.6762,1.6762,1.6759,1.676,681500000.0
2006-09-07 23:55:00,1.6761,1.6762,1.6759,1.6761,545200000.0
2006-09-08 00:00:00,1.676,1.6769,1.6759,1.6765,681500000.0
2006-09-08 00:05:00,1.6764,1.6766,1.6762,1.6766,545200000.0
2006-09-08 00:10:00,1.6765,1.6772,1.6764,1.677,545200000.0
2006-09-08 00:15:00,1.6771,1.6776,1.6771,1.6775,681500000.0
2006-09-08 00:20:00,1.6776,1.6776,1.6772,1.6774,681500000.0
2006-09-08 00:25:00,1.6775,1.6781,1.6773,1.6775,681500000.0
2006-09-08 00:30:00,1.6776,1.678,1.6775,1.6778,545200000.0
2006-09-08 00:35:00,1.6777,1.679,1.6776,1.6783,681500000.0
2006-09-08 00:40:00,1.6786,1.679,1.6781,1.679,681500000.0
2006-09-08 00:45:00,1.6789,1.679,1.6784,1.6786,681500000.0
2006-09-08 00:50:00,1.6787,1.6791,1.6787,1.6787,681500000.0
2006-09-08 00:55:00,1.6786,1.6786,1.6775,1.6779,681500000.0
2006-09-08 01:00:00,1.678,1.6783,1.6776,1.6776,681500000.0
2006-09-08 01:05:00,1.6777,1.6777,1.6769,1.6772,681500000.0
2006-09-08 01:10:00,1.6773,1.6777,1.6772,1.6773,545200000.0
2006-09-08 01:15:00,1.6774,1.6774,1.6769,1.6772,681500000.0
2006-09-08 01:20:00,1.6773,1.6781,1.677,1.6781,681500000.0
2006-09-08 01:25:00,1.678,1.6783,1.678,1.6781,545200000.0
2006-09-08 01:30:00,1.6782,1.6787,1.678,1.6784,408900000.0
2006-09-08 01:35:00,1.6782,1.6787,1.6779,1.6786,681500000.0
2006-09-08 01:40:00,1.6784,1.6784,1.6778,1.6782,681500000.0
2006-09-08 01:45:00,1.6783,1.6784,1.678,1.6781,681500000.0
2006-09-08 01:50:00,1.678,1.6792,1.678,1.6789,681500000.0
2006-09-08 01:55:00,1.6792,1.6792,1.6782,1.6785,681500000.0
2006-09-08 02:00:00,1.6784,1.6788,1.6775,1.6775,681500000.0
2006-09-08 02:05:00,1.6776,1.6776,1.6773,1.6774,681500000.0
2006-09-08 02:10:00,1.6775,1.6782,1.6775,1.6779,545200000.0
2006-09-08 02:15:00,1.678,1.6781,1.6776,1.6776,681500000.0
2006-09-08 02:20:00,1.6774,1.6779,1.6774,1.6779,681500000.0
2006-09-08 02:25:00,1.6778,1.6781,1.6777,1.6778,545200000.0
2006-09-08 02:30:00,1.6779,1.678,1.6776,1.6778,681500000.0
2006-09-08 02:35:00,1.6777,1.6777,1.6772,1.6772,681500000.0
2006-09-08 02:40:00,1.6771,1.6777,1.677,1.6777,681500000.0
2006-09-08 02:45:00,1.6778,1.6779,1.6773,1.6776,681500000.0
2006-09-08 02:50:00,1.6777,1.6777,1.6772,1.6773,681500000.0
2006-09-08 02:55:00,1.6772,1.6782,1.677,1.6781,681500000.0
2006-09-08 03:00:00,1.678,1.6783,1.6776,1.6777,681500000.0
2006-09-08 03:05:00,1.6776,1.6778,1.6769,1.6778,681500000.0
2006-09-08 03:10:00,1.6777,1.6781,1.6777,1.6781,681500000.0
2006-09-08 03:15:00,1.678,1.678,1.6777,1.6777,272600000.0
2006-09-08 03:20:00,1.678,1.678,1.6777,1.6777,545200000.0
2006-09-08 03:25:00,1.6778,1.678,1.6771,1.678,681500000.0
2006-09-08 03:30:00,1.6771,1.6783,1.6674,1.6761,681500000.0
2006-09-08 03:35:00,1.6759,1.6781,1.6759,1.6777,681500000.0
2006-09-08 03:40:00,1.678,1.6786,1.6777,1.6784,681500000.0
2006-09-08 03:45:00,1.6783,1.6787,1.678,1.6781,681500000.0
2006-09-08 03:50:00,1.678,1.6781,1.6777,1.6778,681500000.0
2006-09-08 03:55:00,1.6777,1.6779,1.6773,1.6779,545200000.0
2006-09-08 04:00:00,1.678,1.6783,1.6772,1.6773,681500000.0
2006-09-08 04:05:00,1.6776,1.6779,1.6772,1.6776,681500000.0
2006-09-08 04:10:00,1.6775,1.6778,1.6772,1.6778,681500000.0
2006-09-08 04:15:00,1.678,1.6787,1.6775,1.6777,681500000.0
2006-09-08 04:20:00,1.6775,1.6787,1.6773,1.6781,681500000.0
2006-09-08 04:25:00,1.678,1.6784,1.6776,1.678,681500000.0
2006-09-08 04:30:00,1.6781,1.679,1.6779,1.6786,681500000.0
2006-09-08 04:35:00,1.6784,1.679,1.678,1.6783,681500000.0
2006-09-08 04:40:00,1.6786,1.6788,1.678,1.678,681500000.0
2006-09-08 04:45:00,1.6782,1.679,1.6781,1.6784,681500000.0
2006-09-08 04:50:00,1.6787,1.6791,1.6784,1.6784,545200000.0
2006-09-08 04:55:00,1.6787,1.679,1.6784,1.6787,545200000.0
2006-09-08 05:00:00,1.6788,1.6792,1.6786,1.6787,681500000.0
2006-09-08 05:05:00,1.6788,1.6792,1.6786,1.6787,681500000.0
2006-09-08 05:10:00,1.6788,1.6792,1.6786,1.6791,681500000.0
2006-09-08 05:15:00,1.6792,1.6792,1.6791,1.6792,545200000.0
2006-09-08 05:20:00,1.6795,1.6798,1.6791,1.6791,681500000.0
2006-09-08 05:25:00,1.679,1.679,1.6784,1.6784,681500000.0
2006-09-08 05:30:00,1.6783,1.6783,1.678,1.6782,545200000.0
2006-09-08 05:35:00,1.6783,1.6785,1.6778,1.6778,681500000.0
2006-09-08 05:40:00,1.6777,1.6779,1.6772,1.6775,681500000.0
2006-09-08 05:45:00,1.6774,1.678,1.6773,1.6778,681500000.0
2006-09-08 05:50:00,1.6777,1.6778,1.6775,1.6776,681500000.0
2006-09-08 05:55:00,1.6777,1.678,1.6777,1.678,681500000.0
2006-09-08 06:00:00,1.6781,1.6782,1.6778,1.678,681500000.0
2006-09-08 06:05:00,1.6783,1.6786,1.6781,1.6784,681500000.0
2006-09-08 06:10:00,1.6786,1.6789,1.6783,1.6788,681500000.0
2006-09-08 06:15:00,1.6792,1.6796,1.6786,1.6793,681500000.0
2006-09-08 06:20:00,1.6798,1.6799,1.6795,1.6797,545200000.0
2006-09-08 06:25:00,1.6795,1.6797,1.6787,1.6793,681500000.0
2006-09-08 06:30:00,1.6794,1.6795,1.6783,1.6783,681500000.0
2006-09-08 06:35:00,1.6782,1.6782,1.6776,1.6776,681500000.0
2006-09-08 06:40:00,1.6777,1.678,1.6775,1.678,681500000.0
2006-09-08 06:45:00,1.6779,1.6786,1.6779,1.6785,681500000.0
2006-09-08 06:50:00,1.6786,1.6788,1.6781,1.6784,681500000.0
2006-09-08 06:55:00,1.6785,1.6786,1.6782,1.6782,681500000.0
2006-09-08 07:00:00,1.6784,1.679,1.6782,1.6788,681500000.0
2006-09-08 07:05:00,1.6791,1.6794,1.6789,1.679,545200000.0
2006-09-08 07:10:00,1.6792,1.6793,1.6787,1.6789,681500000.0
2006-09-08 07:15:00,1.6787,1.6788,1.678,1.6785,681500000.0
2006-09-08 07:20:00,1.6783,1.6788,1.6781,1.6783,681500000.0
2006-09-08 07:25:00,1.6784,1.6785,1.6782,1.6783,681500000.0
2006-09-08 07:30:00,1.6788,1.6793,1.6788,1.6791,681500000.0
2006-09-08 07:35:00,1.6793,1.6797,1.6791,1.6793,681500000.0
2006-09-08 07:40:00,1.6794,1.6799,1.6794,1.6797,681500000.0
2006-09-08 07:45:00,1.6796,1.6802,1.6794,1.68,681500000.0
2006-09-08 07:50:00,1.6801,1.6812,1.6799,1.6807,681500000.0
2006-09-08 07:55:00,1.6811,1.6811,1.6806,1.6806,545200000.0
2006-09-08 08:00:00,1.6804,1.6805,1.6799,1.6803,681500000.0
2006-09-08 08:05:00,1.6802,1.6807,1.6799,1.6802,681500000.0
2006-09-08 08:10:00,1.6803,1.6807,1.6802,1.6805,681500000.0
2006-09-08 08:15:00,1.6807,1.6809,1.6803,1.6804,681500000.0
2006-09-08 08:20:00,1.6803,1.6804,1.6798,1.68,681500000.0
2006-09-08 08:25:00,1.6799,1.68,1.6794,1.6799,681500000.0
2006-09-08 08:30:00,1.6798,1.6803,1.6794,1.6797,681500000.0
2006-09-08 08:35:00,1.6796,1.6801,1.6796,1.6797,681500000.0
2006-09-08 08:40:00,1.6796,1.6802,1.6794,1.6799,681500000.0
2006-09-08 08:45:00,1.6798,1.6802,1.6795,1.68,681500000.0
2006-09-08 08:50:00,1.6799,1.6806,1.6797,1.6797,681500000.0
2006-09-08 08:55:00,1.6798,1.6798,1.679,1.6795,545200000.0
2006-09-08 09:00:00,1.6796,1.6804,1.6794,1.6802,681500000.0
2006-09-08 09:05:00,1.6801,1.6804,1.68,1.6801,681500000.0
2006-09-08 09:10:00,1.68,1.6803,1.6798,1.6803,681500000.0
2006-09-08 09:15:00,1.6805,1.6805,1.6795,1.6798,681500000.0
2006-09-08 09:20:00,1.6799,1.6803,1.6785,1.6785,681500000.0
2006-09-08 09:25:00,1.6786,1.6797,1.6786,1.6794,681500000.0
2006-09-08 09:30:00,1.6793,1.6794,1.6791,1.6792,681500000.0
2006-09-08 09:35:00,1.6793,1.6794,1.6775,1.6782,681500000.0
2006-09-08 09:40:00,1.6783,1.6788,1.6782,1.6782,681500000.0
2006-09-08 09:45:00,1.6783,1.679,1.6781,1.6789,681500000.0
2006-09-08 09:50:00,1.6788,1.679,1.6784,1.679,681500000.0
2006-09-08 09:55:00,1.6793,1.6793,1.6788,1.6789,681500000.0
2006-09-08 10:00:00,1.679,1.6791,1.6773,1.6775,681500000.0
2006-09-08 10:05:00,1.6774,1.6779,1.6771,1.6775,681500000.0
2006-09-08 10:10:00,1.6776,1.6781,1.6771,1.6774,681500000.0
2006-09-08 10:15:00,1.6778,1.6779,1.6773,1.6773,681500000.0
2006-09-08 10:20:00,1.6772,1.6775,1.6767,1.6767,681500000.0
2006-09-08 10:25:00,1.6766,1.6774,1.6763,1.6774,681500000.0
2006-09-08 10:30:00,1.6772,1.6774,1.6765,1.6767,681500000.0
2006-09-08 10:35:00,1.6768,1.6768,1.6764,1.6764,681500000.0
2006-09-08 10:40:00,1.6766,1.6769,1.6762,1.6765,681500000.0
2006-09-08 10:45:00,1.6766,1.6771,1.6762,1.6763,681500000.0
2006-09-08 10:50:00,1.6761,1.6766,1.6758,1.676,681500000.0
2006-09-08 10:55:00,1.6759,1.6765,1.6759,1.6762,545200000.0
2006-09-08 11:00:00,1.6761,1.6771,1.6761,1.677,681500000.0
2006-09-08 11:05:00,1.6769,1.6771,1.6766,1.6768,681500000.0
2006-09-08 11:10:00,1.6772,1.6772,1.6767,1.677,681500000.0
2006-09-08 11:15:00,1.6771,1.6772,1.676,1.6763,681500000.0
2006-09-08 11:20:00,1.6762,1.6767,1.6762,1.6765,681500000.0
2006-09-08 11:25:00,1.6766,1.6769,1.6763,1.6767,681500000.0
2006-09-08 11:30:00,1.6768,1.6772,1.6764,1.677,681500000.0
2006-09-08 11:35:00,1.6772,1.6777,1.677,1.6775,545200000.0
2006-09-08 11:40:00,1.6773,1.6774,1.6768,1.677,681500000.0
2006-09-08 11:45:00,1.6768,1.6774,1.6768,1.6772,681500000.0
2006-09-08 11:50:00,1.6771,1.6772,1.6766,1.6767,681500000.0
2006-09-08 11:55:00,1.6766,1.6772,1.6766,1.677,681500000.0
2006-09-08 12:00:00,1.6771,1.6774,1.6767,1.6769,681500000.0
2006-09-08 12:05:00,1.6768,1.6778,1.6768,1.6778,681500000.0
2006-09-08 12:10:00,1.6777,1.678,1.6776,1.6778,681500000.0
2006-09-08 12:15:00,1.6776,1.6778,1.6771,1.6772,681500000.0
2006-09-08 12:20:00,1.6773,1.6778,1.677,1.6777,681500000.0
2006-09-08 12:25:00,1.6776,1.6783,1.6776,1.678,545200000.0
2006-09-08 12:30:00,1.6779,1.6782,1.6777,1.6778,681500000.0
2006-09-08 12:35:00,1.6777,1.678,1.6773,1.6773,681500000.0
2006-09-08 12:40:00,1.6772,1.6774,1.6768,1.6771,681500000.0
2006-09-08 12:45:00,1.6772,1.6773,1.6767,1.6769,681500000.0
2006-09-08 12:50:00,1.6774,1.6774,1.6768,1.6768,681500000.0
2006-09-08 12:55:00,1.6769,1.6772,1.6764,1.6764,681500000.0
2006-09-08 13:00:00,1.6763,1.6772,1.6762,1.6771,681500000.0
2006-09-08 13:05:00,1.6769,1.6771,1.6762,1.6762,681500000.0
2006-09-08 13:10:00,1.676,1.6762,1.6751,1.6751,681500000.0
2006-09-08 13:15:00,1.6754,1.6766,1.6754,1.6764,681500000.0
2006-09-08 13:20:00,1.6763,1.6771,1.6762,1.677,681500000.0
2006-09-08 13:25:00,1.6769,1.677,1.6761,1.6763,681500000.0
2006-09-08 13:30:00,1.6762,1.6762,1.6757,1.6761,681500000.0
2006-09-08 13:35:00,1.6762,1.677,1.6761,1.6767,681500000.0
2006-09-08 13:40:00,1.6766,1.6766,1.6756,1.6761,681500000.0
2006-09-08 13:45:00,1.6762,1.6765,1.6762,1.6764,681500000.0
2006-09-08 13:50:00,1.6762,1.6766,1.6762,1.6766,681500000.0
2006-09-08 13:55:00,1.6768,1.6771,1.6764,1.6766,681500000.0
2006-09-08 14:00:00,1.6764,1.6768,1.6759,1.6768,681500000.0
2006-09-08 14:05:00,1.6767,1.6775,1.6766,1.6772,681500000.0
2006-09-08 14:10:00,1.6775,1.6776,1.6767,1.6768,681500000.0
2006-09-08 14:15:00,1.6771,1.6773,1.6764,1.6765,681500000.0
2006-09-08 14:20:00,1.6764,1.6775,1.6764,1.6773,681500000.0
2006-09-08 14:25:00,1.6772,1.6772,1.6762,1.6762,681500000.0
2006-09-08 14:30:00,1.6764,1.6782,1.6764,1.6772,681500000.0
2006-09-08 14:35:00,1.6773,1.6773,1.6749,1.677,681500000.0
2006-09-08 14:40:00,1.6771,1.6778,1.6765,1.6773,681500000.0
2006-09-08 14:45:00,1.6775,1.6794,1.6775,1.679,681500000.0
2006-09-08 14:50:00,1.6789,1.6794,1.6785,1.6794,681500000.0
2006-09-08 14:55:00,1.6797,1.6803,1.6793,1.6802,681500000.0
2006-09-08 15:00:00,1.6803,1.6806,1.68,1.6802,681500000.0
2006-09-08 15:05:00,1.68,1.6801,1.6789,1.6796,681500000.0
2006-09-08 15:10:00,1.6799,1.6804,1.6799,1.6799,681500000.0
2006-09-08 15:15:00,1.6801,1.6803,1.6799,1.6799,681500000.0
2006-09-08 15:20:00,1.6801,1.6809,1.68,1.6807,681500000.0
2006-09-08 15:25:00,1.6806,1.6809,1.6798,1.6799,681500000.0
2006-09-08 15:30:00,1.6798,1.6811,1.6798,1.6805,681500000.0
2006-09-08 15:35:00,1.6804,1.6809,1.6796,1.6797,681500000.0
2006-09-08 15:40:00,1.6798,1.6801,1.6793,1.6797,681500000.0
2006-09-08 15:45:00,1.6799,1.6802,1.6797,1.6798,545200000.0
2006-09-08 15:50:00,1.6797,1.6802,1.6795,1.68,681500000.0
2006-09-08 15:55:00,1.6801,1.6802,1.6797,1.6802,681500000.0
2006-09-08 16:00:00,1.6803,1.6803,1.679,1.6794,681500000.0
2006-09-08 16:05:00,1.6793,1.6794,1.6785,1.679,681500000.0
2006-09-08 16:10:00,1.6791,1.6794,1.6787,1.6788,681500000.0
2006-09-08 16:15:00,1.6787,1.6799,1.6781,1.6794,681500000.0
2006-09-08 16:20:00,1.6793,1.6793,1.6787,1.6791,681500000.0
2006-09-08 16:25:00,1.679,1.6798,1.6788,1.6798,681500000.0
2006-09-08 16:30:00,1.6801,1.6803,1.6797,1.6802,681500000.0
2006-09-08 16:35:00,1.6803,1.6804,1.68,1.6801,681500000.0
2006-09-08 16:40:00,1.6803,1.6806,1.6797,1.68,681500000.0
2006-09-08 16:45:00,1.6799,1.6809,1.6799,1.6807,681500000.0
2006-09-08 16:50:00,1.6808,1.6811,1.6803,1.6808,681500000.0
2006-09-08 16:55:00,1.6809,1.6812,1.6798,1.6798,681500000.0
2006-09-08 17:00:00,1.6799,1.68,1.6787,1.6788,681500000.0
2006-09-08 17:05:00,1.6789,1.6793,1.6788,1.679,681500000.0
2006-09-08 17:10:00,1.6792,1.6799,1.679,1.6797,681500000.0
2006-09-08 17:15:00,1.6796,1.6812,1.6796,1.6811,681500000.0
2006-09-08 17:20:00,1.6809,1.681,1.6799,1.6806,681500000.0
2006-09-08 17:25:00,1.6807,1.6807,1.6797,1.6799,681500000.0
2006-09-08 17:30:00,1.68,1.6801,1.6796,1.6801,681500000.0
2006-09-08 17:35:00,1.68,1.6802,1.6797,1.68,681500000.0
2006-09-08 17:40:00,1.6801,1.6807,1.6801,1.6803,681500000.0
2006-09-08 17:45:00,1.6802,1.6804,1.6795,1.6798,681500000.0
2006-09-08 17:50:00,1.6797,1.6801,1.6792,1.68,681500000.0
2006-09-08 17:55:00,1.6799,1.6802,1.6798,1.6801,681500000.0
2006-09-08 18:00:00,1.68,1.6801,1.6798,1.6798,681500000.0
2006-09-08 18:05:00,1.6801,1.6803,1.6798,1.6803,681500000.0
2006-09-08 18:10:00,1.6804,1.6806,1.6802,1.6802,681500000.0
2006-09-08 18:15:00,1.6803,1.6805,1.6802,1.6803,681500000.0
2006-09-08 18:20:00,1.6804,1.6809,1.6802,1.6805,681500000.0
2006-09-08 18:25:00,1.6806,1.681,1.6805,1.6809,681500000.0
2006-09-08 18:30:00,1.681,1.6811,1.6806,1.6808,681500000.0
2006-09-08 18:35:00,1.6809,1.681,1.6805,1.6808,681500000.0
2006-09-08 18:40:00,1.6809,1.6811,1.6806,1.6809,681500000.0
2006-09-08 18:45:00,1.6812,1.6812,1.6805,1.6806,681500000.0
2006-09-08 18:50:00,1.6807,1.6812,1.6805,1.6812,681500000.0
2006-09-08 18:55:00,1.6816,1.6817,1.6805,1.6808,681500000.0
2006-09-08 19:00:00,1.6806,1.681,1.6804,1.6809,681500000.0
2006-09-08 19:05:00,1.681,1.681,1.6806,1.681,681500000.0
2006-09-08 19:10:00,1.6809,1.6812,1.6807,1.6807,681500000.0
2006-09-08 19:15:00,1.6806,1.681,1.6804,1.6807,681500000.0
2006-09-08 19:20:00,1.6806,1.6811,1.6805,1.6809,681500000.0
2006-09-08 19:25:00,1.681,1.6812,1.6803,1.6805,681500000.0
2006-09-08 19:30:00,1.6808,1.6808,1.6802,1.6802,681500000.0
2006-09-08 19:35:00,1.6803,1.6804,1.6801,1.6802,681500000.0
2006-09-08 19:40:00,1.6803,1.6806,1.6801,1.6803,681500000.0
2006-09-08 19:45:00,1.6802,1.6803,1.6799,1.6803,545200000.0
2006-09-08 19:50:00,1.6802,1.6803,1.68,1.6802,681500000.0
2006-09-08 19:55:00,1.6803,1.6805,1.6802,1.6805,681500000.0
2006-09-08 20:00:00,1.6806,1.6809,1.6804,1.6806,681500000.0
2006-09-08 20:05:00,1.6808,1.681,1.6804,1.6805,681500000.0
2006-09-08 20:10:00,1.6807,1.6807,1.6801,1.6803,681500000.0
2006-09-08 20:15:00,1.6805,1.6806,1.6802,1.6805,681500000.0
2006-09-08 20:20:00,1.6804,1.6807,1.6802,1.6805,681500000.0
2006-09-08 20:25:00,1.6806,1.6807,1.6802,1.6802,681500000.0
2006-09-08 20:30:00,1.6805,1.6806,1.6803,1.6803,681500000.0
2006-09-08 20:35:00,1.6804,1.6805,1.6802,1.6805,545200000.0
2006-09-08 20:40:00,1.6807,1.6808,1.6806,1.6807,545200000.0
2006-09-08 20:45:00,1.6806,1.6808,1.6805,1.6805,681500000.0
2006-09-08 20:50:00,1.6806,1.6811,1.6804,1.681,681500000.0
2006-09-08 20:55:00,1.6811,1.6818,1.6811,1.6815,681500000.0
2006-09-08 21:00:00,1.6814,1.6814,1.6803,1.6807,681500000.0
2006-09-08 21:05:00,1.6809,1.6809,1.6801,1.6801,681500000.0
2006-09-08 21:10:00,1.6803,1.6804,1.6799,1.6802,681500000.0
2006-09-08 21:15:00,1.6803,1.6803,1.6799,1.6799,681500000.0
2006-09-08 21:20:00,1.6798,1.6805,1.6795,1.6805,681500000.0
2006-09-08 21:25:00,1.681,1.681,1.6806,1.6806,545200000.0
2006-09-08 21:30:00,1.6803,1.6804,1.6797,1.6797,681500000.0
2006-09-08 21:35:00,1.6798,1.6799,1.6794,1.6795,681500000.0
2006-09-08 21:40:00,1.6797,1.6801,1.6796,1.68,681500000.0
2006-09-08 21:45:00,1.6802,1.6803,1.6796,1.6797,681500000.0
2006-09-08 21:50:00,1.6798,1.6803,1.6797,1.6803,681500000.0
2006-09-08 21:55:00,1.6802,1.6804,1.6799,1.6802,681500000.0
2006-09-08 22:00:00,1.6801,1.6801,1.6796,1.6796,681500000.0
2006-09-08 22:05:00,1.6795,1.6806,1.6792,1.6805,681500000.0
2006-09-08 22:10:00,1.6806,1.6809,1.6805,1.6809,681500000.0
2006-09-08 22:15:00,1.6808,1.6811,1.6806,1.6807,545200000.0
2006-09-08 22:20:00,1.6809,1.681,1.6806,1.6808,681500000.0
2006-09-08 22:25:00,1.6806,1.6809,1.6803,1.6808,681500000.0
2006-09-08 22:30:00,1.6809,1.6809,1.6803,1.6803,681500000.0
2006-09-08 22:35:00,1.6802,1.6804,1.68,1.6801,681500000.0
2006-09-08 22:40:00,1.68,1.68,1.6796,1.6799,681500000.0
2006-09-08 22:45:00,1.6796,1.6805,1.6796,1.6805,681500000.0
2006-09-08 22:50:00,1.6804,1.6807,1.6802,1.6805,681500000.0
2006-09-08 22:55:00,1.6804,1.6814,1.6802,1.6804,681500000.0
2006-09-11 00:25:00,1.681,1.6813,1.681,1.6811,545200000.0
2006-09-11 00:30:00,1.681,1.6812,1.6808,1.6808,681500000.0
2006-09-11 00:35:00,1.6809,1.6809,1.6806,1.6806,545200000.0
2006-09-11 00:40:00,1.6805,1.6805,1.6801,1.6801,681500000.0
2006-09-11 00:45:00,1.68,1.6803,1.6798,1.6801,681500000.0
2006-09-11 00:50:00,1.68,1.6805,1.68,1.6802,681500000.0
2006-09-11 00:55:00,1.6803,1.6806,1.6801,1.6805,681500000.0
2006-09-11 01:00:00,1.6808,1.6808,1.6801,1.6807,681500000.0
2006-09-11 01:05:00,1.6806,1.6807,1.6802,1.6802,681500000.0
2006-09-11 01:10:00,1.6801,1.6807,1.6801,1.6806,681500000.0
2006-09-11 01:15:00,1.6807,1.6807,1.6802,1.6804,681500000.0
2006-09-11 01:20:00,1.6806,1.6809,1.6802,1.6806,681500000.0
2006-09-11 01:25:00,1.6805,1.6808,1.6805,1.6805,545200000.0
2006-09-11 01:30:00,1.6808,1.6812,1.6803,1.6811,681500000.0
2006-09-11 01:35:00,1.681,1.6822,1.6809,1.682,545200000.0
2006-09-11 01:40:00,1.6823,1.6824,1.6811,1.6811,681500000.0
2006-09-11 01:45:00,1.6813,1.6813,1.6805,1.6807,681500000.0
2006-09-11 01:50:00,1.6806,1.6812,1.6804,1.681,681500000.0
2006-09-11 01:55:00,1.6811,1.6817,1.6811,1.6814,545200000.0
2006-09-11 02:00:00,1.6815,1.6815,1.681,1.6811,681500000.0
2006-09-11 02:05:00,1.6812,1.6813,1.6802,1.6802,681500000.0
2006-09-11 02:10:00,1.6803,1.6806,1.6802,1.6804,545200000.0
2006-09-11 02:15:00,1.6805,1.6814,1.6804,1.6813,681500000.0
2006-09-11 02:20:00,1.6812,1.6815,1.6807,1.6809,681500000.0
2006-09-11 02:25:00,1.6811,1.6815,1.6804,1.6805,681500000.0
2006-09-11 02:30:00,1.6806,1.6806,1.6803,1.6804,681500000.0
2006-09-11 02:35:00,1.6805,1.6809,1.6805,1.6808,681500000.0
2006-09-11 02:40:00,1.6807,1.682,1.6806,1.682,681500000.0
2006-09-11 02:45:00,1.6819,1.6821,1.6811,1.6812,681500000.0
2006-09-11 02:50:00,1.6811,1.6818,1.681,1.6818,681500000.0
2006-09-11 02:55:00,1.6817,1.6818,1.6812,1.6814,545200000.0
2006-09-11 03:00:00,1.6813,1.6816,1.6811,1.6812,681500000.0
2006-09-11 03:05:00,1.6813,1.6817,1.6809,1.6816,681500000.0
2006-09-11 03:10:00,1.6818,1.6821,1.6816,1.6821,681500000.0
2006-09-11 03:15:00,1.682,1.6827,1.682,1.6824,681500000.0
2006-09-11 03:20:00,1.6825,1.6836,1.6825,1.6834,681500000.0
2006-09-11 03:25:00,1.6833,1.6834,1.6825,1.6828,681500000.0
2006-09-11 03:30:00,1.6827,1.683,1.6825,1.6829,681500000.0
2006-09-11 03:35:00,1.6832,1.6836,1.6829,1.6834,681500000.0
2006-09-11 03:40:00,1.6833,1.6837,1.6831,1.6836,681500000.0
2006-09-11 03:45:00,1.6835,1.6838,1.6831,1.6833,681500000.0
2006-09-11 03:50:00,1.6831,1.6832,1.6828,1.683,681500000.0
2006-09-11 03:55:00,1.6829,1.683,1.6825,1.6829,681500000.0
2006-09-11 04:00:00,1.683,1.6832,1.6829,1.683,681500000.0
2006-09-11 04:05:00,1.6831,1.6831,1.6826,1.6828,681500000.0
2006-09-11 04:10:00,1.6827,1.6827,1.6815,1.6816,681500000.0
2006-09-11 04:15:00,1.6815,1.6818,1.6812,1.6818,681500000.0
2006-09-11 04:20:00,1.6819,1.6819,1.6808,1.6809,681500000.0
2006-09-11 04:25:00,1.681,1.6821,1.681,1.6819,681500000.0
2006-09-11 04:30:00,1.6817,1.6822,1.6817,1.682,681500000.0
2006-09-11 04:35:00,1.6821,1.6823,1.682,1.6823,681500000.0
2006-09-11 04:40:00,1.6821,1.6825,1.682,1.6822,681500000.0
2006-09-11 04:45:00,1.682,1.6822,1.6819,1.6822,545200000.0
2006-09-11 04:50:00,1.6821,1.6826,1.6819,1.6825,681500000.0
2006-09-11 04:55:00,1.6824,1.6827,1.6824,1.6826,545200000.0
2006-09-11 05:00:00,1.6825,1.6826,1.6824,1.6825,408900000.0
2006-09-11 05:05:00,1.6826,1.6826,1.6822,1.6822,681500000.0
2006-09-11 05:10:00,1.6823,1.6825,1.6822,1.6824,681500000.0
2006-09-11 05:15:00,1.6822,1.6826,1.6822,1.6823,681500000.0
2006-09-11 05:20:00,1.6824,1.6826,1.6822,1.6825,681500000.0
2006-09-11 05:25:00,1.6824,1.6825,1.6817,1.6817,681500000.0
2006-09-11 05:30:00,1.6818,1.6824,1.6818,1.6823,681500000.0
2006-09-11 05:35:00,1.6821,1.6823,1.682,1.6822,681500000.0
2006-09-11 05:40:00,1.6821,1.6823,1.682,1.682,545200000.0
2006-09-11 05:45:00,1.6821,1.6822,1.6818,1.6818,681500000.0
2006-09-11 05:50:00,1.6821,1.6821,1.6818,1.6818,545200000.0
2006-09-11 05:55:00,1.6817,1.682,1.6816,1.6819,681500000.0
2006-09-11 06:00:00,1.6818,1.682,1.6817,1.6819,681500000.0
2006-09-11 06:05:00,1.6817,1.6823,1.6817,1.6823,545200000.0
2006-09-11 06:10:00,1.6824,1.6826,1.682,1.6822,545200000.0
2006-09-11 06:15:00,1.6823,1.6826,1.6822,1.6826,681500000.0
2006-09-11 06:20:00,1.6825,1.6826,1.6823,1.6825,681500000.0
2006-09-11 06:25:00,1.6826,1.6827,1.6823,1.6824,545200000.0
2006-09-11 06:30:00,1.6825,1.6826,1.6822,1.6822,681500000.0
2006-09-11 06:35:00,1.6823,1.6826,1.6822,1.6822,681500000.0
2006-09-11 06:40:00,1.6825,1.6826,1.6823,1.6825,681500000.0
2006-09-11 06:45:00,1.6826,1.6826,1.6822,1.6826,681500000.0
2006-09-11 06:50:00,1.6825,1.683,1.6824,1.6829,681500000.0
2006-09-11 06:55:00,1.6831,1.6836,1.6829,1.6834,681500000.0
2006-09-11 07:00:00,1.6833,1.6835,1.6829,1.6833,681500000.0
2006-09-11 07:05:00,1.6832,1.6833,1.6831,1.6833,681500000.0
2006-09-11 07:10:00,1.6834,1.6835,1.6832,1.6833,681500000.0
2006-09-11 07:15:00,1.6834,1.6835,1.6831,1.6833,681500000.0
2006-09-11 07:20:00,1.6835,1.6838,1.683,1.6838,681500000.0
2006-09-11 07:25:00,1.6837,1.6842,1.6836,1.6841,681500000.0
2006-09-11 07:30:00,1.684,1.6847,1.6839,1.6846,681500000.0
2006-09-11 07:35:00,1.6847,1.6857,1.6845,1.6855,681500000.0
2006-09-11 07:40:00,1.6857,1.6859,1.6855,1.6858,545200000.0
2006-09-11 07:45:00,1.6857,1.6857,1.6853,1.6857,681500000.0
2006-09-11 07:50:00,1.6856,1.6859,1.6853,1.6854,681500000.0
2006-09-11 07:55:00,1.6852,1.6861,1.6851,1.6859,681500000.0
2006-09-11 08:00:00,1.6861,1.6861,1.6855,1.6856,681500000.0
2006-09-11 08:05:00,1.6855,1.6856,1.6847,1.6847,681500000.0
2006-09-11 08:10:00,1.6848,1.6849,1.6842,1.6845,681500000.0
2006-09-11 08:15:00,1.6843,1.6856,1.684,1.6854,681500000.0
2006-09-11 08:20:00,1.6852,1.6857,1.685,1.6857,681500000.0
2006-09-11 08:25:00,1.6858,1.6878,1.6858,1.6878,681500000.0
2006-09-11 08:30:00,1.6883,1.6884,1.6868,1.6868,681500000.0
2006-09-11 08:35:00,1.687,1.6876,1.687,1.6873,681500000.0
2006-09-11 08:40:00,1.6872,1.6876,1.687,1.6874,681500000.0
2006-09-11 08:45:00,1.6876,1.6885,1.6876,1.688,681500000.0
2006-09-11 08:50:00,1.6879,1.688,1.6874,1.6876,681500000.0
2006-09-11 08:55:00,1.6875,1.6876,1.6866,1.687,681500000.0
2006-09-11 09:00:00,1.6869,1.6871,1.6864,1.6869,681500000.0
2006-09-11 09:05:00,1.6867,1.6875,1.6866,1.6875,681500000.0
2006-09-11 09:10:00,1.6874,1.6879,1.687,1.6879,681500000.0
2006-09-11 09:15:00,1.6878,1.688,1.6871,1.6871,681500000.0
2006-09-11 09:20:00,1.6872,1.6873,1.6867,1.6872,681500000.0
2006-09-11 09:25:00,1.687,1.6874,1.6864,1.687,681500000.0
2006-09-11 09:30:00,1.6868,1.687,1.6862,1.6862,681500000.0
2006-09-11 09:35:00,1.6861,1.6864,1.686,1.6864,681500000.0
2006-09-11 09:40:00,1.6865,1.6865,1.6855,1.686,681500000.0
2006-09-11 09:45:00,1.6858,1.6869,1.6857,1.6867,681500000.0
2006-09-11 09:50:00,1.6869,1.6877,1.6868,1.6874,681500000.0
2006-09-11 09:55:00,1.6873,1.6876,1.6872,1.6876,681500000.0
2006-09-11 10:00:00,1.6875,1.6884,1.6872,1.6872,681500000.0
2006-09-11 10:05:00,1.6873,1.6877,1.6866,1.6874,681500000.0
2006-09-11 10:10:00,1.6873,1.688,1.687,1.6876,681500000.0
2006-09-11 10:15:00,1.6877,1.6883,1.6876,1.6882,681500000.0
2006-09-11 10:20:00,1.6884,1.6886,1.688,1.6886,681500000.0
2006-09-11 10:25:00,1.6887,1.689,1.6884,1.6885,681500000.0
2006-09-11 10:30:00,1.6886,1.6887,1.6878,1.6878,681500000.0
2006-09-11 10:35:00,1.6879,1.6881,1.6878,1.6879,681500000.0
2006-09-11 10:40:00,1.6878,1.6883,1.6876,1.6879,681500000.0
2006-09-11 10:45:00,1.6877,1.6882,1.6876,1.6878,681500000.0
2006-09-11 10:50:00,1.6879,1.688,1.6877,1.6877,681500000.0
2006-09-11 10:55:00,1.6878,1.6878,1.6872,1.6875,681500000.0
2006-09-11 11:00:00,1.6874,1.6875,1.6865,1.6874,681500000.0
2006-09-11 11:05:00,1.6875,1.6875,1.6871,1.6875,681500000.0
2006-09-11 11:10:00,1.6874,1.6877,1.6869,1.687,545200000.0
2006-09-11 11:15:00,1.6869,1.6871,1.6867,1.6867,681500000.0
2006-09-11 11:20:00,1.6866,1.6867,1.6863,1.6864,681500000.0
2006-09-11 11:25:00,1.6863,1.6867,1.6863,1.6864,681500000.0
2006-09-11 11:30:00,1.6867,1.6872,1.6866,1.6866,681500000.0
2006-09-11 11:35:00,1.6867,1.6876,1.6865,1.6873,545200000.0
2006-09-11 11:40:00,1.6874,1.6881,1.6873,1.6877,681500000.0
2006-09-11 11:45:00,1.6882,1.6885,1.6877,1.6885,681500000.0
2006-09-11 11:50:00,1.6886,1.6892,1.6883,1.6886,681500000.0
2006-09-11 11:55:00,1.6885,1.6889,1.6875,1.6877,681500000.0
2006-09-11 12:00:00,1.6876,1.6877,1.687,1.6872,681500000.0
2006-09-11 12:05:00,1.6871,1.6874,1.6869,1.6873,681500000.0
2006-09-11 12:10:00,1.6874,1.6874,1.6869,1.6874,681500000.0
2006-09-11 12:15:00,1.6873,1.6876,1.6865,1.6865,681500000.0
2006-09-11 12:20:00,1.6869,1.6869,1.6862,1.6866,681500000.0
2006-09-11 12:25:00,1.6865,1.687,1.6865,1.6869,545200000.0
2006-09-11 12:30:00,1.6867,1.6878,1.6867,1.6878,681500000.0
2006-09-11 12:35:00,1.688,1.688,1.6874,1.6874,681500000.0
2006-09-11 12:40:00,1.6873,1.6873,1.6866,1.6868,681500000.0
2006-09-11 12:45:00,1.6869,1.6875,1.6867,1.6874,681500000.0
2006-09-11 12:50:00,1.6876,1.6876,1.6872,1.6873,681500000.0
2006-09-11 12:55:00,1.6872,1.6873,1.6862,1.6862,681500000.0
2006-09-11 13:00:00,1.6863,1.6864,1.6851,1.6852,681500000.0
2006-09-11 13:05:00,1.6853,1.6862,1.6851,1.686,545200000.0
2006-09-11 13:10:00,1.6861,1.6862,1.6854,1.6859,681500000.0
2006-09-11 13:15:00,1.6858,1.6859,1.6853,1.6855,681500000.0
2006-09-11 13:20:00,1.6858,1.6858,1.6854,1.6858,681500000.0
2006-09-11 13:25:00,1.6859,1.6859,1.6854,1.6857,681500000.0
2006-09-11 13:30:00,1.6856,1.6864,1.6856,1.6862,545200000.0
2006-09-11 13:35:00,1.6863,1.6863,1.686,1.6862,681500000.0
2006-09-11 13:40:00,1.6861,1.6865,1.6861,1.6864,681500000.0
2006-09-11 13:45:00,1.6863,1.6871,1.6862,1.6869,681500000.0
2006-09-11 13:50:00,1.6868,1.6872,1.6868,1.6868,545200000.0
2006-09-11 13:55:00,1.6867,1.6867,1.6857,1.6859,681500000.0
2006-09-11 14:00:00,1.6857,1.6862,1.6856,1.6862,545200000.0
2006-09-11 14:05:00,1.6863,1.6869,1.6861,1.6867,681500000.0
2006-09-11 14:10:00,1.6866,1.6868,1.6863,1.6863,681500000.0
2006-09-11 14:15:00,1.6867,1.6874,1.6867,1.6872,681500000.0
2006-09-11 14:20:00,1.6871,1.6877,1.6867,1.6877,681500000.0
2006-09-11 14:25:00,1.6879,1.6879,1.6872,1.6874,681500000.0
2006-09-11 14:30:00,1.6875,1.6877,1.6871,1.6871,681500000.0
2006-09-11 14:35:00,1.6869,1.6874,1.6865,1.6874,681500000.0
2006-09-11 14:40:00,1.6873,1.6874,1.687,1.6874,545200000.0
2006-09-11 14:45:00,1.6875,1.6878,1.6869,1.6873,681500000.0
2006-09-11 14:50:00,1.6874,1.6882,1.6874,1.6878,681500000.0
2006-09-11 14:55:00,1.6879,1.688,1.6871,1.6873,681500000.0
2006-09-11 15:00:00,1.6872,1.6874,1.6867,1.6868,681500000.0
2006-09-11 15:05:00,1.687,1.687,1.6861,1.6863,681500000.0
2006-09-11 15:10:00,1.6862,1.6865,1.6858,1.6862,681500000.0
2006-09-11 15:15:00,1.6864,1.6864,1.6861,1.6863,681500000.0
2006-09-11 15:20:00,1.6862,1.6866,1.6861,1.6864,681500000.0
2006-09-11 15:25:00,1.6863,1.6865,1.686,1.6865,681500000.0
2006-09-11 15:30:00,1.6867,1.6873,1.6867,1.6873,681500000.0
2006-09-11 15:35:00,1.6874,1.6877,1.6871,1.6877,681500000.0
2006-09-11 15:40:00,1.6875,1.6884,1.6874,1.6883,545200000.0
2006-09-11 15:45:00,1.6885,1.6892,1.6881,1.6882,545200000.0
2006-09-11 15:50:00,1.6884,1.6887,1.6882,1.6887,681500000.0
2006-09-11 15:55:00,1.6888,1.6902,1.6887,1.6902,681500000.0
2006-09-11 16:00:00,1.6903,1.6903,1.6892,1.6892,681500000.0
2006-09-11 16:05:00,1.6891,1.69,1.6882,1.6882,681500000.0
2006-09-11 16:10:00,1.688,1.6883,1.6875,1.6875,681500000.0
2006-09-11 16:15:00,1.6876,1.6885,1.6875,1.6885,681500000.0
2006-09-11 16:20:00,1.6884,1.6884,1.6875,1.6876,681500000.0
2006-09-11 16:25:00,1.6877,1.6886,1.6874,1.6886,545200000.0
2006-09-11 16:30:00,1.6887,1.6888,1.688,1.6886,681500000.0
2006-09-11 16:35:00,1.6885,1.6887,1.6877,1.6878,681500000.0
2006-09-11 16:40:00,1.6879,1.6882,1.6877,1.688,681500000.0
2006-09-11 16:45:00,1.6881,1.6886,1.6877,1.6883,681500000.0
2006-09-11 16:50:00,1.6884,1.6896,1.6884,1.6896,681500000.0
2006-09-11 16:55:00,1.6895,1.6902,1.689,1.6897,681500000.0
2006-09-11 17:00:00,1.6898,1.6899,1.6892,1.6893,681500000.0
2006-09-11 17:05:00,1.6894,1.6896,1.6891,1.6895,681500000.0
2006-09-11 17:10:00,1.6896,1.6905,1.6893,1.6904,681500000.0
2006-09-11 17:15:00,1.6905,1.6913,1.6904,1.6912,681500000.0
2006-09-11 17:20:00,1.6911,1.6915,1.6905,1.6907,681500000.0
2006-09-11 17:25:00,1.6906,1.6909,1.6905,1.6907,681500000.0
2006-09-11 17:30:00,1.6908,1.691,1.69,1.6904,681500000.0
2006-09-11 17:35:00,1.6905,1.6905,1.6899,1.6899,681500000.0
2006-09-11 17:40:00,1.6902,1.6905,1.6901,1.6903,681500000.0
2006-09-11 17:45:00,1.6905,1.6906,1.69,1.6903,681500000.0
2006-09-11 17:50:00,1.6904,1.6904,1.6899,1.6904,681500000.0
2006-09-11 17:55:00,1.6903,1.6906,1.6901,1.6906,681500000.0
2006-09-11 18:00:00,1.6907,1.6907,1.6897,1.6898,681500000.0
2006-09-11 18:05:00,1.6902,1.6904,1.6897,1.69,681500000.0
2006-09-11 18:10:00,1.6898,1.69,1.6895,1.6897,681500000.0
2006-09-11 18:15:00,1.6898,1.69,1.6893,1.6896,681500000.0
2006-09-11 18:20:00,1.6897,1.6899,1.6895,1.6896,681500000.0
2006-09-11 18:25:00,1.6899,1.69,1.6895,1.6895,681500000.0
2006-09-11 18:30:00,1.6894,1.6894,1.6889,1.6892,681500000.0
2006-09-11 18:35:00,1.6893,1.6895,1.6887,1.6889,681500000.0
2006-09-11 18:40:00,1.689,1.689,1.6879,1.6883,681500000.0
2006-09-11 18:45:00,1.6884,1.6886,1.6882,1.6884,545200000.0
2006-09-11 18:50:00,1.6886,1.6892,1.6883,1.6891,681500000.0
2006-09-11 18:55:00,1.689,1.6891,1.6883,1.6891,681500000.0
2006-09-11 19:00:00,1.6892,1.6892,1.6887,1.689,681500000.0
2006-09-11 19:05:00,1.6891,1.6892,1.6886,1.6887,681500000.0
2006-09-11 19:10:00,1.6886,1.6886,1.688,1.6884,681500000.0
2006-09-11 19:15:00,1.6883,1.6889,1.6883,1.6886,681500000.0
2006-09-11 19:20:00,1.6885,1.689,1.6884,1.6885,681500000.0
2006-09-11 19:25:00,1.6884,1.6889,1.6884,1.6887,681500000.0
2006-09-11 19:30:00,1.689,1.689,1.6885,1.6885,681500000.0
2006-09-11 19:35:00,1.6884,1.6889,1.6883,1.6887,681500000.0
2006-09-11 19:40:00,1.6886,1.6886,1.6882,1.6882,681500000.0
2006-09-11 19:45:00,1.6883,1.6884,1.6881,1.6881,545200000.0
2006-09-11 19:50:00,1.6883,1.6887,1.6882,1.6887,681500000.0
2006-09-11 19:55:00,1.6885,1.6885,1.6882,1.6884,681500000.0
2006-09-11 20:00:00,1.6885,1.6893,1.6885,1.6892,545200000.0
2006-09-11 20:05:00,1.6891,1.69,1.6891,1.6899,681500000.0
2006-09-11 20:10:00,1.69,1.69,1.6892,1.6895,681500000.0
2006-09-11 20:15:00,1.6894,1.69,1.6894,1.6898,681500000.0
2006-09-11 20:20:00,1.6899,1.6901,1.6896,1.6898,681500000.0
2006-09-11 20:25:00,1.6897,1.6907,1.6897,1.6905,681500000.0
2006-09-11 20:30:00,1.6904,1.6907,1.6901,1.6906,681500000.0
2006-09-11 20:35:00,1.6907,1.6908,1.6904,1.6907,545200000.0
2006-09-11 20:40:00,1.6906,1.6912,1.6904,1.6909,545200000.0
2006-09-11 20:45:00,1.6908,1.6913,1.6908,1.6911,681500000.0
2006-09-11 20:50:00,1.691,1.6911,1.6908,1.691,545200000.0
2006-09-11 20:55:00,1.6912,1.6916,1.6911,1.6913,545200000.0
2006-09-11 21:00:00,1.6911,1.6911,1.6902,1.6904,681500000.0
2006-09-11 21:05:00,1.6905,1.6909,1.6904,1.6909,681500000.0
2006-09-11 21:10:00,1.6908,1.6911,1.6908,1.691,681500000.0
2006-09-11 21:15:00,1.6911,1.6912,1.6909,1.6909,681500000.0
2006-09-11 21:20:00,1.691,1.6911,1.6904,1.6905,681500000.0
2006-09-11 21:25:00,1.6904,1.6907,1.6904,1.6905,681500000.0
2006-09-11 21:30:00,1.6906,1.6906,1.6904,1.6905,545200000.0
2006-09-11 21:35:00,1.6904,1.6906,1.6903,1.6905,681500000.0
2006-09-11 21:40:00,1.6904,1.6907,1.6904,1.6906,681500000.0
2006-09-11 21:45:00,1.6907,1.691,1.6905,1.6909,681500000.0
2006-09-11 21:50:00,1.6908,1.691,1.6906,1.6909,681500000.0
2006-09-11 21:55:00,1.691,1.6913,1.6908,1.6912,545200000.0
2006-09-11 22:00:00,1.6913,1.6915,1.6911,1.6911,681500000.0
2006-09-11 22:05:00,1.6912,1.6913,1.691,1.6912,681500000.0
2006-09-11 22:10:00,1.6913,1.6916,1.6913,1.6915,681500000.0
2006-09-11 22:15:00,1.6916,1.6919,1.6911,1.6912,681500000.0
2006-09-11 22:20:00,1.6914,1.6915,1.6911,1.6912,681500000.0
2006-09-11 22:25:00,1.6913,1.6914,1.6907,1.6913,545200000.0
2006-09-11 22:30:00,1.6914,1.6915,1.691,1.6913,681500000.0
2006-09-11 22:35:00,1.6914,1.6914,1.6909,1.6912,681500000.0
2006-09-11 22:40:00,1.6911,1.6913,1.6909,1.691,681500000.0
2006-09-11 22:45:00,1.6911,1.6913,1.6909,1.6911,681500000.0
2006-09-11 22:50:00,1.691,1.6911,1.6904,1.691,681500000.0
2006-09-11 22:55:00,1.6909,1.6909,1.6904,1.6905,681500000.0
2006-09-11 23:00:00,1.6906,1.6908,1.6904,1.6906,408900000.0
2006-09-11 23:05:00,1.6907,1.6907,1.6905,1.6905,408900000.0
2006-09-11 23:10:00,1.6906,1.6913,1.6904,1.6913,681500000.0
2006-09-11 23:15:00,1.6914,1.6915,1.6912,1.6914,681500000.0
2006-09-11 23:20:00,1.6915,1.6915,1.6902,1.6912,681500000.0
2006-09-11 23:25:00,1.6914,1.6918,1.6912,1.6915,681500000.0
2006-09-11 23:30:00,1.6916,1.6916,1.6914,1.6914,545200000.0
2006-09-11 23:35:00,1.6915,1.6915,1.6912,1.6912,681500000.0
2006-09-11 23:40:00,1.6911,1.6915,1.6911,1.6912,681500000.0
2006-09-11 23:45:00,1.6913,1.6914,1.6907,1.6909,681500000.0
2006-09-11 23:50:00,1.691,1.6913,1.6907,1.6912,681500000.0
2006-09-11 23:55:00,1.6911,1.6911,1.6905,1.6907,681500000.0
2006-09-12 00:00:00,1.6906,1.6911,1.6906,1.6908,681500000.0
2006-09-12 00:05:00,1.6909,1.691,1.6906,1.6909,681500000.0
2006-09-12 00:10:00,1.6911,1.6915,1.691,1.6914,681500000.0
2006-09-12 00:15:00,1.6913,1.6918,1.6913,1.6917,681500000.0
2006-09-12 00:20:00,1.6918,1.6921,1.6915,1.6919,681500000.0
2006-09-12 00:25:00,1.6922,1.6922,1.6919,1.692,545200000.0
2006-09-12 00:30:00,1.6919,1.6921,1.6918,1.692,545200000.0
2006-09-12 00:35:00,1.6922,1.6922,1.6917,1.6917,545200000.0
2006-09-12 00:40:00,1.6919,1.692,1.6914,1.6915,681500000.0
2006-09-12 00:45:00,1.6914,1.692,1.6914,1.6918,681500000.0
2006-09-12 00:50:00,1.692,1.6925,1.692,1.6925,681500000.0
2006-09-12 00:55:00,1.6926,1.6932,1.6925,1.6925,681500000.0
2006-09-12 01:00:00,1.6924,1.693,1.6923,1.6927,681500000.0
2006-09-12 01:05:00,1.6928,1.6929,1.6925,1.6925,681500000.0
2006-09-12 01:10:00,1.6926,1.6929,1.6924,1.6926,681500000.0
2006-09-12 01:15:00,1.6928,1.6928,1.6924,1.6926,681500000.0
2006-09-12 01:20:00,1.6925,1.6925,1.692,1.6922,681500000.0
2006-09-12 01:25:00,1.6921,1.6923,1.6919,1.692,545200000.0
2006-09-12 01:30:00,1.6919,1.692,1.6916,1.6916,545200000.0
2006-09-12 01:35:00,1.6917,1.6919,1.6914,1.6914,681500000.0
2006-09-12 01:40:00,1.6913,1.6916,1.6912,1.6913,681500000.0
2006-09-12 01:45:00,1.6915,1.6916,1.6912,1.6915,545200000.0
2006-09-12 01:50:00,1.6914,1.6916,1.6913,1.6915,681500000.0
2006-09-12 01:55:00,1.6916,1.6917,1.6913,1.6915,681500000.0
2006-09-12 02:00:00,1.6914,1.6918,1.6914,1.6917,681500000.0
2006-09-12 02:05:00,1.6916,1.6916,1.691,1.6911,681500000.0
2006-09-12 02:10:00,1.691,1.6911,1.6896,1.6896,681500000.0
2006-09-12 02:15:00,1.6901,1.6901,1.6894,1.6896,681500000.0
2006-09-12 02:20:00,1.6897,1.6904,1.6896,1.6902,681500000.0
2006-09-12 02:25:00,1.6903,1.6908,1.6901,1.6905,681500000.0
2006-09-12 02:30:00,1.6903,1.6912,1.6903,1.691,681500000.0
2006-09-12 02:35:00,1.6912,1.6918,1.6912,1.6915,681500000.0
2006-09-12 02:40:00,1.6914,1.6919,1.6914,1.6919,681500000.0
2006-09-12 02:45:00,1.6914,1.692,1.6914,1.6918,545200000.0
2006-09-12 02:50:00,1.6917,1.692,1.6916,1.6919,681500000.0
2006-09-12 02:55:00,1.692,1.6923,1.6916,1.6916,681500000.0
2006-09-12 03:00:00,1.6917,1.6922,1.6917,1.6922,408900000.0
2006-09-12 03:05:00,1.6919,1.6921,1.6917,1.6918,681500000.0
2006-09-12 03:10:00,1.6919,1.692,1.6916,1.6918,681500000.0
2006-09-12 03:15:00,1.6921,1.6922,1.6918,1.692,681500000.0
2006-09-12 03:20:00,1.6919,1.6925,1.6918,1.6923,681500000.0
2006-09-12 03:25:00,1.6926,1.6931,1.6922,1.6927,681500000.0
2006-09-12 03:30:00,1.6928,1.6931,1.6926,1.693,681500000.0
2006-09-12 03:35:00,1.6932,1.6933,1.6929,1.693,681500000.0
2006-09-12 03:40:00,1.6931,1.6934,1.693,1.6933,681500000.0
2006-09-12 03:45:00,1.6935,1.6941,1.6935,1.6939,545200000.0
2006-09-12 03:50:00,1.694,1.694,1.6933,1.6933,681500000.0
2006-09-12 03:55:00,1.6934,1.6938,1.6934,1.6934,545200000.0
2006-09-12 04:00:00,1.6933,1.6933,1.6927,1.6927,681500000.0
2006-09-12 04:05:00,1.6926,1.6928,1.6926,1.6927,681500000.0
2006-09-12 04:10:00,1.6928,1.6929,1.6923,1.6925,681500000.0
2006-09-12 04:15:00,1.6926,1.6926,1.6921,1.6921,545200000.0
2006-09-12 04:20:00,1.692,1.6923,1.6918,1.6922,681500000.0
2006-09-12 04:25:00,1.6921,1.6922,1.6919,1.692,545200000.0
2006-09-12 04:30:00,1.6919,1.6919,1.6916,1.6918,681500000.0
2006-09-12 04:35:00,1.6917,1.6921,1.6917,1.6919,681500000.0
2006-09-12 04:40:00,1.6915,1.6915,1.691,1.691,681500000.0
2006-09-12 04:45:00,1.6911,1.6915,1.6909,1.6915,681500000.0
2006-09-12 04:50:00,1.6914,1.6916,1.6913,1.6913,681500000.0
2006-09-12 04:55:00,1.6914,1.6914,1.6909,1.6909,681500000.0
2006-09-12 05:00:00,1.6911,1.6915,1.6911,1.6914,545200000.0
2006-09-12 05:05:00,1.6916,1.6919,1.6916,1.6917,681500000.0
2006-09-12 05:10:00,1.6918,1.6921,1.6916,1.6919,681500000.0
2006-09-12 05:15:00,1.6918,1.6919,1.6915,1.6915,681500000.0
2006-09-12 05:20:00,1.6916,1.692,1.6916,1.6918,545200000.0
2006-09-12 05:25:00,1.6919,1.692,1.6918,1.692,681500000.0
2006-09-12 05:30:00,1.6919,1.6921,1.6918,1.6919,545200000.0
2006-09-12 05:35:00,1.6921,1.6922,1.6912,1.6912,681500000.0
2006-09-12 05:40:00,1.6914,1.6915,1.6908,1.6909,681500000.0
2006-09-12 05:45:00,1.6908,1.6916,1.6906,1.6908,681500000.0
2006-09-12 05:50:00,1.6907,1.6911,1.6907,1.691,545200000.0
2006-09-12 05:55:00,1.6913,1.6913,1.6908,1.6909,681500000.0
2006-09-12 06:00:00,1.691,1.6911,1.6907,1.6907,681500000.0
2006-09-12 06:05:00,1.6908,1.6908,1.6899,1.6899,681500000.0
2006-09-12 06:10:00,1.6898,1.6901,1.6896,1.6899,681500000.0
2006-09-12 06:15:00,1.69,1.69,1.6896,1.6897,545200000.0
2006-09-12 06:20:00,1.6895,1.6897,1.689,1.6891,681500000.0
2006-09-12 06:25:00,1.6892,1.6895,1.6891,1.6894,681500000.0
2006-09-12 06:30:00,1.6895,1.6898,1.6894,1.6896,681500000.0
2006-09-12 06:35:00,1.6897,1.6898,1.6893,1.6896,681500000.0
2006-09-12 06:40:00,1.6895,1.6895,1.6892,1.6892,408900000.0
2006-09-12 06:45:00,1.6891,1.6892,1.689,1.6891,681500000.0
2006-09-12 06:50:00,1.6892,1.6894,1.6887,1.6893,681500000.0
2006-09-12 06:55:00,1.6894,1.6895,1.6893,1.6895,681500000.0
2006-09-12 07:00:00,1.6894,1.6898,1.6893,1.6894,681500000.0
2006-09-12 07:05:00,1.6895,1.6896,1.6893,1.6893,681500000.0
2006-09-12 07:10:00,1.6892,1.6897,1.6886,1.6894,545200000.0
2006-09-12 07:15:00,1.6892,1.6893,1.6884,1.6885,681500000.0
2006-09-12 07:20:00,1.6884,1.6893,1.6884,1.6891,681500000.0
2006-09-12 07:25:00,1.6892,1.6894,1.6889,1.6892,681500000.0
2006-09-12 07:30:00,1.6893,1.6897,1.6887,1.6894,681500000.0
2006-09-12 07:35:00,1.6895,1.6895,1.6889,1.689,681500000.0
2006-09-12 07:40:00,1.6891,1.6891,1.6882,1.6883,681500000.0
2006-09-12 07:45:00,1.6884,1.6889,1.6883,1.6887,681500000.0
2006-09-12 07:50:00,1.6886,1.6888,1.6883,1.6883,681500000.0
2006-09-12 07:55:00,1.6885,1.6887,1.6883,1.6886,681500000.0
2006-09-12 08:00:00,1.6888,1.6891,1.6884,1.6886,681500000.0
2006-09-12 08:05:00,1.6888,1.6895,1.6883,1.6887,681500000.0
2006-09-12 08:10:00,1.6889,1.6889,1.6884,1.6887,681500000.0
2006-09-12 08:15:00,1.6889,1.6892,1.6889,1.6892,408900000.0
2006-09-12 08:20:00,1.6891,1.6893,1.6889,1.6891,545200000.0
2006-09-12 08:25:00,1.6893,1.6893,1.6883,1.6883,545200000.0
2006-09-12 08:30:00,1.6884,1.6886,1.6882,1.6884,681500000.0
2006-09-12 08:35:00,1.6886,1.6888,1.6883,1.6886,681500000.0
2006-09-12 08:40:00,1.6887,1.6889,1.6884,1.6888,681500000.0
2006-09-12 08:45:00,1.689,1.6892,1.6887,1.689,681500000.0
2006-09-12 08:50:00,1.6891,1.6893,1.6889,1.6892,681500000.0
2006-09-12 08:55:00,1.6894,1.6897,1.6893,1.6894,681500000.0
2006-09-12 09:00:00,1.6893,1.6895,1.6891,1.6891,681500000.0
2006-09-12 09:05:00,1.689,1.6891,1.6886,1.6887,681500000.0
2006-09-12 09:10:00,1.6889,1.6893,1.6889,1.689,681500000.0
2006-09-12 09:15:00,1.6889,1.6892,1.6886,1.6888,681500000.0
2006-09-12 09:20:00,1.6887,1.6888,1.6879,1.6882,681500000.0
2006-09-12 09:25:00,1.6884,1.6886,1.6882,1.6885,681500000.0
2006-09-12 09:30:00,1.6886,1.6893,1.6885,1.6893,681500000.0
2006-09-12 09:35:00,1.6892,1.6895,1.6883,1.689,681500000.0
2006-09-12 09:40:00,1.6889,1.689,1.688,1.6889,681500000.0
2006-09-12 09:45:00,1.6891,1.6895,1.6889,1.689,681500000.0
2006-09-12 09:50:00,1.6889,1.689,1.6883,1.6883,681500000.0
2006-09-12 09:55:00,1.6882,1.689,1.6882,1.6885,681500000.0
2006-09-12 10:00:00,1.6886,1.6889,1.6884,1.6887,681500000.0
2006-09-12 10:05:00,1.6888,1.6891,1.6884,1.6891,681500000.0
2006-09-12 10:10:00,1.6894,1.6895,1.6886,1.6887,681500000.0
2006-09-12 10:15:00,1.6886,1.6894,1.6885,1.6894,681500000.0
2006-09-12 10:20:00,1.6893,1.6898,1.6891,1.6892,681500000.0
2006-09-12 10:25:00,1.6891,1.6893,1.6884,1.6886,681500000.0
2006-09-12 10:30:00,1.6887,1.6887,1.6881,1.6882,681500000.0
2006-09-12 10:35:00,1.6883,1.6884,1.6878,1.6879,681500000.0
2006-09-12 10:40:00,1.688,1.6881,1.6863,1.6864,681500000.0
2006-09-12 10:45:00,1.6868,1.6874,1.6865,1.6869,681500000.0
2006-09-12 10:50:00,1.6868,1.6868,1.6858,1.6859,681500000.0
2006-09-12 10:55:00,1.6861,1.6861,1.6853,1.6853,681500000.0
2006-09-12 11:00:00,1.6856,1.6862,1.6856,1.686,681500000.0
2006-09-12 11:05:00,1.6861,1.6862,1.6859,1.686,681500000.0
2006-09-12 11:10:00,1.6859,1.686,1.6855,1.6858,681500000.0
2006-09-12 11:15:00,1.6857,1.6859,1.6854,1.6859,681500000.0
2006-09-12 11:20:00,1.6862,1.6862,1.6858,1.686,681500000.0
2006-09-12 11:25:00,1.6859,1.686,1.6856,1.686,545200000.0
2006-09-12 11:30:00,1.6859,1.6859,1.6854,1.6855,681500000.0
2006-09-12 11:35:00,1.6856,1.6861,1.6855,1.6858,681500000.0
2006-09-12 11:40:00,1.6859,1.686,1.6855,1.6858,545200000.0
2006-09-12 11:45:00,1.6859,1.6863,1.6858,1.6861,681500000.0
2006-09-12 11:50:00,1.686,1.6873,1.686,1.6872,681500000.0
2006-09-12 11:55:00,1.6871,1.6879,1.687,1.6875,681500000.0
2006-09-12 12:00:00,1.6877,1.6879,1.6874,1.6874,681500000.0
2006-09-12 12:05:00,1.6873,1.6877,1.6873,1.6875,681500000.0
2006-09-12 12:10:00,1.6876,1.6879,1.6875,1.6876,681500000.0
2006-09-12 12:15:00,1.6877,1.6877,1.6867,1.687,681500000.0
2006-09-12 12:20:00,1.6869,1.687,1.6865,1.6865,681500000.0
2006-09-12 12:25:00,1.6866,1.6871,1.6866,1.6869,681500000.0
2006-09-12 12:30:00,1.6868,1.6871,1.6868,1.687,681500000.0
2006-09-12 12:35:00,1.6873,1.6874,1.6871,1.6871,681500000.0
2006-09-12 12:40:00,1.6872,1.6875,1.6871,1.6873,681500000.0
2006-09-12 12:45:00,1.6875,1.6875,1.6866,1.6867,681500000.0
2006-09-12 12:50:00,1.6866,1.6869,1.6865,1.6868,681500000.0
2006-09-12 12:55:00,1.6867,1.6871,1.6863,1.6867,681500000.0
2006-09-12 13:00:00,1.6871,1.6871,1.6864,1.6864,681500000.0
2006-09-12 13:05:00,1.6863,1.687,1.6863,1.6867,545200000.0
2006-09-12 13:10:00,1.6868,1.6872,1.6861,1.6872,681500000.0
2006-09-12 13:15:00,1.6876,1.6876,1.6871,1.6874,681500000.0
2006-09-12 13:20:00,1.6873,1.6876,1.687,1.6871,545200000.0
2006-09-12 13:25:00,1.687,1.6871,1.6868,1.687,681500000.0
2006-09-12 13:30:00,1.6871,1.6871,1.6864,1.6864,681500000.0
2006-09-12 13:35:00,1.6865,1.6865,1.6862,1.6863,545200000.0
2006-09-12 13:40:00,1.6862,1.6867,1.6859,1.6865,681500000.0
2006-09-12 13:45:00,1.6866,1.6868,1.6862,1.6862,681500000.0
2006-09-12 13:50:00,1.6863,1.6863,1.6858,1.6858,681500000.0
2006-09-12 13:55:00,1.6859,1.6863,1.6857,1.6863,545200000.0
2006-09-12 14:00:00,1.6864,1.6865,1.6861,1.6863,681500000.0
2006-09-12 14:05:00,1.6864,1.6867,1.6862,1.6866,681500000.0
2006-09-12 14:10:00,1.6865,1.6868,1.6863,1.6865,681500000.0
2006-09-12 14:15:00,1.6864,1.6873,1.6864,1.687,681500000.0
2006-09-12 14:20:00,1.6871,1.6883,1.687,1.6883,681500000.0
2006-09-12 14:25:00,1.6882,1.6884,1.6876,1.6876,681500000.0
2006-09-12 14:30:00,1.6883,1.6899,1.6858,1.6866,681500000.0
2006-09-12 14:35:00,1.6864,1.6876,1.6862,1.687,681500000.0
2006-09-12 14:40:00,1.6873,1.6875,1.687,1.6873,681500000.0
2006-09-12 14:45:00,1.6874,1.6875,1.687,1.6872,545200000.0
2006-09-12 14:50:00,1.6875,1.6878,1.6873,1.6878,681500000.0
2006-09-12 14:55:00,1.6877,1.6886,1.6877,1.6883,681500000.0
2006-09-12 15:00:00,1.6885,1.6891,1.6884,1.6885,681500000.0
2006-09-12 15:05:00,1.6884,1.6889,1.6883,1.6884,681500000.0
2006-09-12 15:10:00,1.6883,1.6886,1.688,1.6884,681500000.0
2006-09-12 15:15:00,1.6883,1.6892,1.6883,1.6885,681500000.0
2006-09-12 15:20:00,1.6886,1.6887,1.688,1.6881,681500000.0
2006-09-12 15:25:00,1.6882,1.6886,1.6881,1.6882,681500000.0
2006-09-12 15:30:00,1.688,1.6882,1.686,1.6866,681500000.0
2006-09-12 15:35:00,1.6867,1.6871,1.6863,1.6867,681500000.0
2006-09-12 15:40:00,1.6869,1.6874,1.6866,1.6872,681500000.0
2006-09-12 15:45:00,1.6871,1.6878,1.6871,1.6877,681500000.0
2006-09-12 15:50:00,1.6879,1.6883,1.6869,1.6869,681500000.0
2006-09-12 15:55:00,1.6871,1.6871,1.6859,1.6862,681500000.0
2006-09-12 16:00:00,1.6861,1.687,1.686,1.6862,681500000.0
2006-09-12 16:05:00,1.6863,1.6871,1.6859,1.686,681500000.0
2006-09-12 16:10:00,1.6858,1.686,1.6848,1.6854,545200000.0
2006-09-12 16:15:00,1.6853,1.6853,1.6843,1.6846,681500000.0
2006-09-12 16:20:00,1.6845,1.6847,1.684,1.684,681500000.0
2006-09-12 16:25:00,1.6839,1.685,1.6838,1.6848,681500000.0
2006-09-12 16:30:00,1.6849,1.6856,1.6846,1.6855,681500000.0
2006-09-12 16:35:00,1.6856,1.6857,1.6843,1.685,681500000.0
2006-09-12 16:40:00,1.6848,1.6848,1.6831,1.6834,681500000.0
2006-09-12 16:45:00,1.6838,1.6841,1.6834,1.6835,681500000.0
2006-09-12 16:50:00,1.6839,1.6842,1.6838,1.6838,681500000.0
2006-09-12 16:55:00,1.684,1.6844,1.6834,1.6834,681500000.0
2006-09-12 17:00:00,1.6833,1.6849,1.6832,1.6849,545200000.0
2006-09-12 17:05:00,1.6848,1.6848,1.6839,1.6847,681500000.0
2006-09-12 17:10:00,1.6846,1.6847,1.6841,1.6844,681500000.0
2006-09-12 17:15:00,1.6843,1.6845,1.684,1.6843,681500000.0
2006-09-12 17:20:00,1.6842,1.6849,1.684,1.6848,681500000.0
2006-09-12 17:25:00,1.6847,1.6847,1.6841,1.6844,681500000.0
2006-09-12 17:30:00,1.6845,1.685,1.6843,1.6846,681500000.0
2006-09-12 17:35:00,1.6848,1.6849,1.6845,1.6846,681500000.0
2006-09-12 17:40:00,1.6848,1.6856,1.6846,1.6851,681500000.0
2006-09-12 17:45:00,1.6852,1.6859,1.685,1.6856,681500000.0
2006-09-12 17:50:00,1.6857,1.6862,1.6854,1.686,681500000.0
2006-09-12 17:55:00,1.6861,1.6861,1.6855,1.6855,681500000.0
2006-09-12 18:00:00,1.6857,1.6861,1.6855,1.6859,681500000.0
2006-09-12 18:05:00,1.6858,1.6858,1.6853,1.6855,681500000.0
2006-09-12 18:10:00,1.6856,1.6856,1.6849,1.6849,681500000.0
2006-09-12 18:15:00,1.685,1.6851,1.6847,1.6851,681500000.0
2006-09-12 18:20:00,1.685,1.686,1.6846,1.6857,681500000.0
2006-09-12 18:25:00,1.6856,1.6863,1.6856,1.6858,681500000.0
2006-09-12 18:30:00,1.6859,1.686,1.6853,1.6853,681500000.0
2006-09-12 18:35:00,1.6852,1.6865,1.6851,1.6865,681500000.0
2006-09-12 18:40:00,1.6864,1.6867,1.686,1.6867,545200000.0
2006-09-12 18:45:00,1.6868,1.687,1.6865,1.6869,681500000.0
2006-09-12 18:50:00,1.6867,1.6874,1.6867,1.6873,545200000.0
2006-09-12 18:55:00,1.6871,1.6876,1.6871,1.6874,545200000.0
2006-09-12 19:00:00,1.6875,1.6877,1.6874,1.6877,681500000.0
2006-09-12 19:05:00,1.6876,1.6876,1.6871,1.6871,545200000.0
2006-09-12 19:10:00,1.6876,1.6878,1.6871,1.6873,681500000.0
2006-09-12 19:15:00,1.6872,1.6874,1.687,1.687,681500000.0
2006-09-12 19:20:00,1.6871,1.6874,1.687,1.6871,545200000.0
2006-09-12 19:25:00,1.6872,1.6879,1.6871,1.6872,681500000.0
2006-09-12 19:30:00,1.6871,1.6874,1.6868,1.6873,681500000.0
2006-09-12 19:35:00,1.6874,1.6874,1.6871,1.6873,681500000.0
2006-09-12 19:40:00,1.6871,1.6873,1.687,1.6872,681500000.0
2006-09-12 19:45:00,1.6874,1.6876,1.6872,1.6876,408900000.0
2006-09-12 19:50:00,1.6877,1.6881,1.6877,1.688,681500000.0
2006-09-12 19:55:00,1.6881,1.6885,1.688,1.6885,681500000.0
2006-09-12 20:00:00,1.6886,1.6888,1.688,1.6883,681500000.0
2006-09-12 20:05:00,1.6882,1.6883,1.6875,1.6878,681500000.0
2006-09-12 20:10:00,1.688,1.6885,1.688,1.6882,681500000.0
2006-09-12 20:15:00,1.6883,1.6883,1.688,1.6882,681500000.0
2006-09-12 20:20:00,1.6885,1.6891,1.6884,1.6891,681500000.0
2006-09-12 20:25:00,1.6892,1.6899,1.6891,1.6898,681500000.0
2006-09-12 20:30:00,1.6899,1.6902,1.6898,1.6902,681500000.0
2006-09-12 20:35:00,1.6901,1.6902,1.69,1.69,545200000.0
2006-09-12 20:40:00,1.6902,1.6902,1.6899,1.6901,681500000.0
2006-09-12 20:45:00,1.6902,1.6903,1.6901,1.6902,681500000.0
2006-09-12 20:50:00,1.6901,1.6905,1.6897,1.6905,681500000.0
2006-09-12 20:55:00,1.6906,1.691,1.6903,1.6907,681500000.0
2006-09-12 21:00:00,1.6906,1.6908,1.6904,1.6908,681500000.0
2006-09-12 21:05:00,1.6907,1.6908,1.6905,1.6906,681500000.0
2006-09-12 21:10:00,1.6909,1.6909,1.6902,1.6902,545200000.0
2006-09-12 21:15:00,1.6901,1.6902,1.6899,1.6902,681500000.0
2006-09-12 21:20:00,1.6901,1.6902,1.6898,1.6899,545200000.0
2006-09-12 21:25:00,1.6898,1.6902,1.6898,1.69,681500000.0
2006-09-12 21:30:00,1.6899,1.6902,1.6896,1.6902,545200000.0
2006-09-12 21:35:00,1.6901,1.6903,1.6899,1.69,545200000.0
2006-09-12 21:40:00,1.6899,1.6902,1.6898,1.6899,545200000.0
2006-09-12 21:45:00,1.6901,1.6901,1.6897,1.6899,681500000.0
2006-09-12 21:50:00,1.69,1.6901,1.6897,1.6898,681500000.0
2006-09-12 21:55:00,1.6897,1.6905,1.6897,1.6905,681500000.0
2006-09-12 22:00:00,1.6904,1.6906,1.6904,1.6904,681500000.0
2006-09-12 22:05:00,1.6905,1.6905,1.6898,1.6899,681500000.0
2006-09-12 22:10:00,1.6903,1.6905,1.6901,1.6903,408900000.0
2006-09-12 22:15:00,1.6904,1.6905,1.6903,1.6904,545200000.0
2006-09-12 22:20:00,1.6903,1.6904,1.6898,1.69,545200000.0
2006-09-12 22:25:00,1.6899,1.6902,1.6898,1.6899,681500000.0
2006-09-12 22:30:00,1.69,1.69,1.6897,1.6897,681500000.0
2006-09-12 22:35:00,1.6896,1.6897,1.6893,1.6896,681500000.0
2006-09-12 22:40:00,1.6897,1.69,1.6891,1.6892,681500000.0
2006-09-12 22:45:00,1.6893,1.6894,1.689,1.6892,681500000.0
2006-09-12 22:50:00,1.6893,1.6896,1.6893,1.6896,545200000.0
2006-09-12 22:55:00,1.6895,1.6897,1.6894,1.6895,545200000.0
2006-09-12 23:00:00,1.6896,1.6897,1.6893,1.6893,681500000.0
2006-09-12 23:05:00,1.6895,1.6898,1.6895,1.6895,681500000.0
2006-09-12 23:10:00,1.6893,1.6894,1.6888,1.6891,681500000.0
2006-09-12 23:15:00,1.689,1.6892,1.6887,1.6889,681500000.0
2006-09-12 23:20:00,1.6887,1.6889,1.6885,1.6889,681500000.0
2006-09-12 23:25:00,1.6888,1.6898,1.6888,1.6896,681500000.0
2006-09-12 23:30:00,1.6895,1.6898,1.6894,1.6895,681500000.0
2006-09-12 23:35:00,1.6893,1.6898,1.6893,1.6896,545200000.0
2006-09-12 23:40:00,1.6898,1.6898,1.6893,1.6895,545200000.0
2006-09-12 23:45:00,1.6894,1.6895,1.6891,1.6895,681500000.0
2006-09-12 23:50:00,1.6894,1.6896,1.6892,1.6894,681500000.0
2006-09-12 23:55:00,1.6896,1.6898,1.6892,1.6894,681500000.0
2006-09-13 00:00:00,1.6892,1.6897,1.6892,1.6896,681500000.0
2006-09-13 00:05:00,1.6895,1.6901,1.6892,1.6894,545200000.0
2006-09-13 00:10:00,1.6893,1.6896,1.6893,1.6895,681500000.0
2006-09-13 00:15:00,1.6896,1.6901,1.6895,1.6897,545200000.0
2006-09-13 00:20:00,1.6898,1.6903,1.6897,1.6899,681500000.0
2006-09-13 00:25:00,1.69,1.69,1.6894,1.6895,545200000.0
2006-09-13 00:30:00,1.6894,1.6899,1.6894,1.6896,408900000.0
2006-09-13 00:35:00,1.6895,1.6895,1.6889,1.6892,681500000.0
2006-09-13 00:40:00,1.6894,1.6895,1.6892,1.6892,408900000.0
2006-09-13 00:45:00,1.6893,1.6893,1.6878,1.6883,681500000.0
2006-09-13 00:50:00,1.6885,1.6887,1.6878,1.6881,681500000.0
2006-09-13 00:55:00,1.6884,1.6885,1.6878,1.6884,681500000.0
2006-09-13 01:00:00,1.6885,1.6885,1.6875,1.6881,681500000.0
2006-09-13 01:05:00,1.688,1.6886,1.688,1.6883,681500000.0
2006-09-13 01:10:00,1.6884,1.6903,1.6883,1.6902,681500000.0
2006-09-13 01:15:00,1.6901,1.6901,1.6892,1.6892,681500000.0
2006-09-13 01:20:00,1.6893,1.6898,1.6891,1.6893,545200000.0
2006-09-13 01:25:00,1.6894,1.6898,1.6893,1.6895,681500000.0
2006-09-13 01:30:00,1.6894,1.6895,1.6892,1.6895,545200000.0
2006-09-13 01:35:00,1.6896,1.6898,1.6894,1.6896,408900000.0
2006-09-13 01:40:00,1.6895,1.6898,1.6894,1.6896,681500000.0
2006-09-13 01:45:00,1.6898,1.6898,1.6896,1.6898,408900000.0
2006-09-13 01:50:00,1.6899,1.6899,1.6894,1.6898,681500000.0
2006-09-13 01:55:00,1.6896,1.6899,1.6894,1.6898,681500000.0
2006-09-13 02:00:00,1.6899,1.6903,1.6887,1.6894,681500000.0
2006-09-13 02:05:00,1.6892,1.6898,1.6892,1.6894,681500000.0
2006-09-13 02:10:00,1.6892,1.6895,1.688,1.688,545200000.0
2006-09-13 02:15:00,1.6881,1.6901,1.6881,1.6892,681500000.0
2006-09-13 02:20:00,1.6894,1.6896,1.6891,1.6891,681500000.0
2006-09-13 02:25:00,1.6888,1.6903,1.688,1.6887,681500000.0
2006-09-13 02:30:00,1.6888,1.6895,1.6884,1.6884,681500000.0
2006-09-13 02:35:00,1.6887,1.6895,1.6884,1.6894,681500000.0
2006-09-13 02:40:00,1.6891,1.6892,1.6888,1.6891,272600000.0
2006-09-13 02:45:00,1.6892,1.6895,1.6891,1.6894,272600000.0
2006-09-13 02:50:00,1.6895,1.6895,1.6888,1.6888,681500000.0
2006-09-13 02:55:00,1.6891,1.6895,1.6888,1.6891,545200000.0
2006-09-13 03:00:00,1.6892,1.6899,1.6891,1.6899,545200000.0
2006-09-13 03:05:00,1.6895,1.6901,1.6895,1.6901,681500000.0
2006-09-13 03:10:00,1.6903,1.6924,1.6901,1.691,681500000.0
2006-09-13 03:15:00,1.6913,1.6923,1.6909,1.6916,681500000.0
2006-09-13 03:20:00,1.6915,1.6916,1.6907,1.6913,681500000.0
2006-09-13 03:25:00,1.6912,1.6917,1.6912,1.6914,681500000.0
2006-09-13 03:30:00,1.6913,1.6914,1.691,1.6913,681500000.0
2006-09-13 03:35:00,1.6912,1.6917,1.6912,1.6916,681500000.0
2006-09-13 03:40:00,1.6919,1.692,1.6913,1.6917,681500000.0
2006-09-13 03:45:00,1.6919,1.6924,1.6917,1.6924,681500000.0
2006-09-13 03:50:00,1.6921,1.6927,1.6916,1.6916,681500000.0
2006-09-13 03:55:00,1.6919,1.6921,1.6912,1.6916,681500000.0
2006-09-13 04:00:00,1.6917,1.6917,1.6906,1.6907,681500000.0
2006-09-13 04:05:00,1.6906,1.6909,1.6902,1.6902,681500000.0
2006-09-13 04:10:00,1.6903,1.6913,1.6901,1.6912,681500000.0
2006-09-13 04:15:00,1.6913,1.6914,1.6913,1.6914,681500000.0
2006-09-13 04:20:00,1.6916,1.6916,1.6907,1.6909,545200000.0
2006-09-13 04:25:00,1.691,1.691,1.6906,1.6906,681500000.0
2006-09-13 04:30:00,1.6909,1.6909,1.6906,1.6909,681500000.0
2006-09-13 04:35:00,1.6912,1.6912,1.6909,1.691,545200000.0
2006-09-13 04:40:00,1.6909,1.6909,1.6905,1.6907,681500000.0
2006-09-13 04:45:00,1.6909,1.6912,1.6907,1.6907,681500000.0
2006-09-13 04:50:00,1.6909,1.6914,1.6905,1.6914,681500000.0
2006-09-13 04:55:00,1.6913,1.6923,1.6913,1.692,545200000.0
2006-09-13 05:00:00,1.6922,1.6924,1.6919,1.6919,545200000.0
2006-09-13 05:05:00,1.692,1.6923,1.6917,1.6921,681500000.0
2006-09-13 05:10:00,1.692,1.6924,1.6917,1.6923,545200000.0
2006-09-13 05:15:00,1.6921,1.6921,1.6914,1.6914,408900000.0
2006-09-13 05:20:00,1.6913,1.6924,1.6913,1.6921,681500000.0
2006-09-13 05:25:00,1.6923,1.6924,1.6917,1.6919,681500000.0
2006-09-13 05:30:00,1.6916,1.692,1.6916,1.692,408900000.0
2006-09-13 05:35:00,1.6919,1.6919,1.6908,1.6913,545200000.0
2006-09-13 05:40:00,1.6914,1.6917,1.6912,1.6914,681500000.0
2006-09-13 05:45:00,1.6913,1.692,1.6912,1.6913,545200000.0
2006-09-13 05:50:00,1.6914,1.6916,1.6913,1.6914,136300000.0
2006-09-13 05:55:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-13 06:00:00,1.6914,1.6917,1.6913,1.6913,545200000.0
2006-09-13 06:05:00,1.6912,1.6917,1.6909,1.6917,408900000.0
2006-09-13 06:10:00,1.692,1.6924,1.6916,1.6921,681500000.0
2006-09-13 06:15:00,1.6924,1.6924,1.6921,1.6923,681500000.0
2006-09-13 06:20:00,1.6921,1.6924,1.6921,1.6923,545200000.0
2006-09-13 06:25:00,1.6924,1.6924,1.6917,1.6923,681500000.0
2006-09-13 06:30:00,1.6924,1.6924,1.6913,1.6914,681500000.0
2006-09-13 06:35:00,1.6916,1.6917,1.6914,1.6917,545200000.0
2006-09-13 06:40:00,1.6916,1.6917,1.6909,1.6909,545200000.0
2006-09-13 06:45:00,1.6906,1.6911,1.6903,1.6908,681500000.0
2006-09-13 06:50:00,1.6907,1.691,1.6904,1.691,681500000.0
2006-09-13 06:55:00,1.6907,1.691,1.6905,1.691,681500000.0
2006-09-13 07:00:00,1.6909,1.6911,1.6902,1.6904,681500000.0
2006-09-13 07:05:00,1.6905,1.6909,1.6903,1.6905,681500000.0
2006-09-13 07:10:00,1.6906,1.6906,1.6902,1.6902,681500000.0
2006-09-13 07:15:00,1.6903,1.6903,1.6899,1.6902,681500000.0
2006-09-13 07:20:00,1.6903,1.6903,1.6896,1.6898,681500000.0
2006-09-13 07:25:00,1.6899,1.6901,1.6895,1.6899,681500000.0
2006-09-13 07:30:00,1.69,1.69,1.6896,1.6897,681500000.0
2006-09-13 07:35:00,1.6899,1.6901,1.6896,1.6899,681500000.0
2006-09-13 07:40:00,1.69,1.6903,1.6896,1.6899,681500000.0
2006-09-13 07:45:00,1.6898,1.6901,1.6895,1.6899,681500000.0
2006-09-13 07:50:00,1.6898,1.6902,1.6897,1.6901,681500000.0
2006-09-13 07:55:00,1.6899,1.6903,1.6896,1.6896,681500000.0
2006-09-13 08:00:00,1.6895,1.6896,1.689,1.6894,681500000.0
2006-09-13 08:05:00,1.6896,1.6896,1.6893,1.6896,681500000.0
2006-09-13 08:10:00,1.6895,1.6899,1.6892,1.6895,681500000.0
2006-09-13 08:15:00,1.6896,1.6896,1.6894,1.6894,681500000.0
2006-09-13 08:20:00,1.6896,1.6899,1.6893,1.6899,681500000.0
2006-09-13 08:25:00,1.6902,1.6915,1.6902,1.6907,681500000.0
2006-09-13 08:30:00,1.6906,1.6909,1.6904,1.6908,681500000.0
2006-09-13 08:35:00,1.691,1.6914,1.6904,1.6904,681500000.0
2006-09-13 08:40:00,1.6902,1.6903,1.6901,1.6903,545200000.0
2006-09-13 08:45:00,1.6902,1.6903,1.6899,1.6901,545200000.0
2006-09-13 08:50:00,1.6902,1.6906,1.69,1.6903,681500000.0
2006-09-13 08:55:00,1.6904,1.6905,1.6892,1.6892,681500000.0
2006-09-13 09:00:00,1.6894,1.6894,1.6884,1.6887,681500000.0
2006-09-13 09:05:00,1.6886,1.6886,1.6877,1.6885,681500000.0
2006-09-13 09:10:00,1.6884,1.6885,1.6881,1.6881,681500000.0
2006-09-13 09:15:00,1.688,1.688,1.6876,1.6878,681500000.0
2006-09-13 09:20:00,1.6879,1.6885,1.6879,1.6884,545200000.0
2006-09-13 09:25:00,1.6885,1.6885,1.6872,1.6873,681500000.0
2006-09-13 09:30:00,1.6874,1.6874,1.6866,1.6872,681500000.0
2006-09-13 09:35:00,1.6873,1.6873,1.6867,1.6868,681500000.0
2006-09-13 09:40:00,1.6873,1.6873,1.6863,1.6863,681500000.0
2006-09-13 09:45:00,1.6864,1.6869,1.6862,1.6864,681500000.0
2006-09-13 09:50:00,1.6863,1.6871,1.6862,1.6862,681500000.0
2006-09-13 09:55:00,1.686,1.6864,1.6859,1.6864,681500000.0
2006-09-13 10:00:00,1.6863,1.6867,1.6862,1.6865,681500000.0
2006-09-13 10:05:00,1.6869,1.6872,1.6868,1.687,681500000.0
2006-09-13 10:10:00,1.6871,1.6877,1.6871,1.6874,681500000.0
2006-09-13 10:15:00,1.6875,1.6881,1.6871,1.6878,681500000.0
2006-09-13 10:20:00,1.6879,1.6879,1.6875,1.6876,681500000.0
2006-09-13 10:25:00,1.6877,1.6881,1.6876,1.6879,681500000.0
2006-09-13 10:30:00,1.688,1.6887,1.6878,1.6887,681500000.0
2006-09-13 10:35:00,1.6884,1.6887,1.6883,1.6883,681500000.0
2006-09-13 10:40:00,1.6882,1.6884,1.6876,1.6877,681500000.0
2006-09-13 10:45:00,1.6876,1.6882,1.6876,1.6879,681500000.0
2006-09-13 10:50:00,1.6883,1.6883,1.6876,1.6876,681500000.0
2006-09-13 10:55:00,1.6877,1.6877,1.6874,1.6874,681500000.0
2006-09-13 11:00:00,1.6875,1.688,1.6875,1.6876,681500000.0
2006-09-13 11:05:00,1.6875,1.6877,1.6873,1.6876,681500000.0
2006-09-13 11:10:00,1.6875,1.6875,1.6869,1.6874,681500000.0
2006-09-13 11:15:00,1.6879,1.688,1.6871,1.6872,681500000.0
2006-09-13 11:20:00,1.6874,1.6878,1.6874,1.6877,545200000.0
2006-09-13 11:25:00,1.6876,1.688,1.6875,1.6878,681500000.0
2006-09-13 11:30:00,1.6877,1.6879,1.6874,1.6878,681500000.0
2006-09-13 11:35:00,1.6879,1.688,1.6875,1.6877,681500000.0
2006-09-13 11:40:00,1.6879,1.6882,1.6875,1.6878,681500000.0
2006-09-13 11:45:00,1.6879,1.688,1.6876,1.6877,681500000.0
2006-09-13 11:50:00,1.6876,1.6881,1.6875,1.6875,681500000.0
2006-09-13 11:55:00,1.6876,1.6877,1.6871,1.6872,545200000.0
2006-09-13 12:00:00,1.6873,1.6873,1.687,1.6872,681500000.0
2006-09-13 12:05:00,1.6873,1.6876,1.6865,1.6871,681500000.0
2006-09-13 12:10:00,1.6872,1.6872,1.6866,1.6869,681500000.0
2006-09-13 12:15:00,1.687,1.6876,1.687,1.6875,681500000.0
2006-09-13 12:20:00,1.6876,1.6881,1.6876,1.6877,681500000.0
2006-09-13 12:25:00,1.6876,1.6879,1.6874,1.6877,681500000.0
2006-09-13 12:30:00,1.6878,1.6882,1.6877,1.6877,681500000.0
2006-09-13 12:35:00,1.6878,1.688,1.6875,1.6878,681500000.0
2006-09-13 12:40:00,1.6874,1.6878,1.6869,1.6869,681500000.0
2006-09-13 12:45:00,1.687,1.6874,1.6868,1.6868,408900000.0
2006-09-13 12:50:00,1.6867,1.6867,1.6862,1.6867,681500000.0
2006-09-13 12:55:00,1.6869,1.6869,1.6853,1.6854,681500000.0
2006-09-13 13:00:00,1.6856,1.6862,1.6855,1.6862,681500000.0
2006-09-13 13:05:00,1.6861,1.6863,1.686,1.6862,545200000.0
2006-09-13 13:10:00,1.686,1.6861,1.6859,1.686,681500000.0
2006-09-13 13:15:00,1.6859,1.6861,1.6856,1.6859,545200000.0
2006-09-13 13:20:00,1.686,1.6862,1.6856,1.6856,681500000.0
2006-09-13 13:25:00,1.6858,1.6858,1.685,1.6854,681500000.0
2006-09-13 13:30:00,1.6858,1.686,1.6856,1.6858,681500000.0
2006-09-13 13:35:00,1.6857,1.6862,1.6856,1.6861,681500000.0
2006-09-13 13:40:00,1.6862,1.6865,1.6859,1.686,681500000.0
2006-09-13 13:45:00,1.6859,1.6863,1.6859,1.6859,681500000.0
2006-09-13 13:50:00,1.6861,1.6864,1.6861,1.6862,681500000.0
2006-09-13 13:55:00,1.6861,1.6872,1.6858,1.6872,681500000.0
2006-09-13 14:00:00,1.6874,1.6879,1.6871,1.6874,545200000.0
2006-09-13 14:05:00,1.6876,1.6876,1.687,1.6875,681500000.0
2006-09-13 14:10:00,1.6874,1.6879,1.6873,1.6878,545200000.0
2006-09-13 14:15:00,1.6877,1.6889,1.6876,1.6886,681500000.0
2006-09-13 14:20:00,1.6885,1.6886,1.6875,1.6875,681500000.0
2006-09-13 14:25:00,1.6873,1.6873,1.6865,1.6866,681500000.0
2006-09-13 14:30:00,1.6865,1.6868,1.6863,1.6867,681500000.0
2006-09-13 14:35:00,1.6865,1.687,1.6864,1.6866,681500000.0
2006-09-13 14:40:00,1.6867,1.6871,1.6865,1.6871,545200000.0
2006-09-13 14:45:00,1.6872,1.6872,1.6864,1.6865,681500000.0
2006-09-13 14:50:00,1.6864,1.6868,1.6862,1.6868,681500000.0
2006-09-13 14:55:00,1.6867,1.6873,1.6867,1.6871,681500000.0
2006-09-13 15:00:00,1.6877,1.6877,1.6865,1.6865,681500000.0
2006-09-13 15:05:00,1.6866,1.6869,1.6864,1.6865,681500000.0
2006-09-13 15:10:00,1.6864,1.6865,1.6853,1.6853,681500000.0
2006-09-13 15:15:00,1.6852,1.6858,1.6845,1.6857,681500000.0
2006-09-13 15:20:00,1.6856,1.6856,1.6851,1.6854,681500000.0
2006-09-13 15:25:00,1.6853,1.6854,1.6844,1.6844,681500000.0
2006-09-13 15:30:00,1.6845,1.6852,1.6845,1.6849,681500000.0
2006-09-13 15:35:00,1.685,1.685,1.6847,1.6847,681500000.0
2006-09-13 15:40:00,1.6848,1.6852,1.6846,1.6851,681500000.0
2006-09-13 15:45:00,1.6854,1.6854,1.6844,1.6846,545200000.0
2006-09-13 15:50:00,1.6845,1.6849,1.6842,1.6844,681500000.0
2006-09-13 15:55:00,1.6845,1.6845,1.6837,1.6839,681500000.0
2006-09-13 16:00:00,1.684,1.6844,1.6838,1.6844,681500000.0
2006-09-13 16:05:00,1.6846,1.6854,1.6845,1.6854,681500000.0
2006-09-13 16:10:00,1.6853,1.6859,1.6852,1.6858,681500000.0
2006-09-13 16:15:00,1.6859,1.6859,1.6855,1.6856,681500000.0
2006-09-13 16:20:00,1.6857,1.6858,1.6852,1.6855,681500000.0
2006-09-13 16:25:00,1.6857,1.6861,1.6854,1.6855,681500000.0
2006-09-13 16:30:00,1.6854,1.6855,1.6849,1.6851,681500000.0
2006-09-13 16:35:00,1.6852,1.6858,1.685,1.6852,681500000.0
2006-09-13 16:40:00,1.6851,1.6853,1.6848,1.6852,681500000.0
2006-09-13 16:45:00,1.6854,1.6854,1.6844,1.6845,681500000.0
2006-09-13 16:50:00,1.6844,1.6855,1.6844,1.6853,681500000.0
2006-09-13 16:55:00,1.6854,1.6855,1.6851,1.6855,681500000.0
2006-09-13 17:00:00,1.6854,1.6865,1.6854,1.6864,681500000.0
2006-09-13 17:05:00,1.6865,1.6865,1.6861,1.6861,681500000.0
2006-09-13 17:10:00,1.6862,1.6868,1.6862,1.6864,681500000.0
2006-09-13 17:15:00,1.6865,1.6868,1.6862,1.6864,545200000.0
2006-09-13 17:20:00,1.6862,1.687,1.6861,1.6863,681500000.0
2006-09-13 17:25:00,1.6861,1.6861,1.6851,1.6854,681500000.0
2006-09-13 17:30:00,1.6853,1.6862,1.6851,1.6862,681500000.0
2006-09-13 17:35:00,1.6861,1.687,1.6857,1.6869,681500000.0
2006-09-13 17:40:00,1.6868,1.687,1.6858,1.6861,681500000.0
2006-09-13 17:45:00,1.686,1.6868,1.686,1.6864,681500000.0
2006-09-13 17:50:00,1.6866,1.6866,1.6859,1.6859,681500000.0
2006-09-13 17:55:00,1.6861,1.6862,1.6856,1.6857,681500000.0
2006-09-13 18:00:00,1.6856,1.686,1.6854,1.6856,681500000.0
2006-09-13 18:05:00,1.6855,1.6856,1.6848,1.6855,681500000.0
2006-09-13 18:10:00,1.6854,1.6854,1.6839,1.684,681500000.0
2006-09-13 18:15:00,1.6843,1.686,1.6843,1.686,681500000.0
2006-09-13 18:20:00,1.6862,1.6862,1.6843,1.6843,681500000.0
2006-09-13 18:25:00,1.6844,1.6846,1.6842,1.6845,681500000.0
2006-09-13 18:30:00,1.6846,1.6852,1.6845,1.6845,681500000.0
2006-09-13 18:35:00,1.6846,1.6855,1.6846,1.6855,545200000.0
2006-09-13 18:40:00,1.6858,1.686,1.6857,1.686,408900000.0
2006-09-13 18:45:00,1.6861,1.6861,1.6853,1.6853,681500000.0
2006-09-13 18:50:00,1.6855,1.6861,1.6855,1.6861,681500000.0
2006-09-13 18:55:00,1.6862,1.6868,1.6861,1.6868,681500000.0
2006-09-13 19:00:00,1.6867,1.6867,1.6855,1.6856,681500000.0
2006-09-13 19:05:00,1.6855,1.6859,1.6855,1.6856,681500000.0
2006-09-13 19:10:00,1.6857,1.6861,1.6857,1.686,545200000.0
2006-09-13 19:15:00,1.6861,1.6861,1.6857,1.6857,545200000.0
2006-09-13 19:20:00,1.6858,1.6862,1.6855,1.686,681500000.0
2006-09-13 19:25:00,1.6861,1.6862,1.6856,1.6859,681500000.0
2006-09-13 19:30:00,1.686,1.686,1.6854,1.6856,681500000.0
2006-09-13 19:35:00,1.6858,1.6859,1.6853,1.6855,681500000.0
2006-09-13 19:40:00,1.6856,1.6861,1.6856,1.6857,681500000.0
2006-09-13 19:45:00,1.6858,1.6864,1.6857,1.6864,681500000.0
2006-09-13 19:50:00,1.6863,1.6864,1.6859,1.6863,681500000.0
2006-09-13 19:55:00,1.6864,1.6865,1.6861,1.6865,681500000.0
2006-09-13 20:00:00,1.6864,1.6864,1.6861,1.6862,681500000.0
2006-09-13 20:05:00,1.6861,1.6863,1.6859,1.686,681500000.0
2006-09-13 20:10:00,1.6859,1.6861,1.6852,1.6852,681500000.0
2006-09-13 20:15:00,1.6851,1.6855,1.6851,1.6852,545200000.0
2006-09-13 20:20:00,1.6851,1.6852,1.685,1.6852,545200000.0
2006-09-13 20:25:00,1.6853,1.6856,1.6852,1.6853,681500000.0
2006-09-13 20:30:00,1.6854,1.6854,1.685,1.6852,681500000.0
2006-09-13 20:35:00,1.6851,1.6855,1.6849,1.6849,681500000.0
2006-09-13 20:40:00,1.6848,1.685,1.6846,1.6846,681500000.0
2006-09-13 20:45:00,1.6847,1.6856,1.6847,1.6855,681500000.0
2006-09-13 20:50:00,1.6856,1.6859,1.6852,1.6852,681500000.0
2006-09-13 20:55:00,1.6854,1.6854,1.6851,1.6851,545200000.0
2006-09-13 21:00:00,1.685,1.6851,1.6849,1.6849,408900000.0
2006-09-13 21:05:00,1.685,1.6852,1.6849,1.685,545200000.0
2006-09-13 21:10:00,1.6851,1.6853,1.6851,1.6851,681500000.0
2006-09-13 21:15:00,1.6848,1.6854,1.6848,1.6852,681500000.0
2006-09-13 21:20:00,1.6854,1.6854,1.685,1.685,545200000.0
2006-09-13 21:25:00,1.6851,1.6851,1.6842,1.6846,681500000.0
2006-09-13 21:30:00,1.6848,1.6851,1.6846,1.6849,681500000.0
2006-09-13 21:35:00,1.685,1.6854,1.6849,1.6851,681500000.0
2006-09-13 21:40:00,1.685,1.6852,1.685,1.6851,681500000.0
2006-09-13 21:45:00,1.685,1.6851,1.6846,1.6849,681500000.0
2006-09-13 21:50:00,1.6848,1.6851,1.6847,1.6848,681500000.0
2006-09-13 21:55:00,1.6847,1.6857,1.6847,1.6854,681500000.0
2006-09-13 22:00:00,1.6855,1.6857,1.6853,1.6856,681500000.0
2006-09-13 22:05:00,1.6855,1.6856,1.685,1.685,408900000.0
2006-09-13 22:10:00,1.6852,1.6854,1.6849,1.6852,681500000.0
2006-09-13 22:15:00,1.6854,1.6854,1.6849,1.6853,545200000.0
2006-09-13 22:20:00,1.6854,1.6856,1.6852,1.6853,681500000.0
2006-09-13 22:25:00,1.6852,1.6854,1.6849,1.6849,545200000.0
2006-09-13 22:30:00,1.6848,1.685,1.6847,1.6847,681500000.0
2006-09-13 22:35:00,1.6849,1.6849,1.6846,1.6847,681500000.0
2006-09-13 22:40:00,1.6846,1.6848,1.6842,1.6844,681500000.0
2006-09-13 22:45:00,1.6845,1.6854,1.6844,1.6851,681500000.0
2006-09-13 22:50:00,1.6852,1.6855,1.6849,1.6854,681500000.0
2006-09-13 22:55:00,1.6855,1.6856,1.685,1.6853,681500000.0
2006-09-13 23:00:00,1.6852,1.6854,1.6835,1.6848,681500000.0
2006-09-13 23:05:00,1.6851,1.6856,1.685,1.6853,681500000.0
2006-09-13 23:10:00,1.6854,1.6866,1.6853,1.6862,681500000.0
2006-09-13 23:15:00,1.6861,1.6861,1.685,1.685,681500000.0
2006-09-13 23:20:00,1.6851,1.6851,1.684,1.6841,681500000.0
2006-09-13 23:25:00,1.6844,1.6848,1.6831,1.6838,681500000.0
2006-09-13 23:30:00,1.6841,1.6841,1.6831,1.6833,681500000.0
2006-09-13 23:35:00,1.6834,1.684,1.6831,1.6835,681500000.0
2006-09-13 23:40:00,1.6836,1.6844,1.6835,1.6839,681500000.0
2006-09-13 23:45:00,1.6837,1.6842,1.6836,1.6838,681500000.0
2006-09-13 23:50:00,1.6839,1.6841,1.6837,1.6838,681500000.0
2006-09-13 23:55:00,1.6837,1.6841,1.6837,1.6838,408900000.0
2006-09-14 00:00:00,1.6839,1.6839,1.6823,1.6827,681500000.0
2006-09-14 00:05:00,1.6824,1.6829,1.682,1.6827,545200000.0
2006-09-14 00:10:00,1.6829,1.683,1.6826,1.6827,681500000.0
2006-09-14 00:15:00,1.6828,1.6834,1.6828,1.6831,681500000.0
2006-09-14 00:20:00,1.6833,1.6837,1.6829,1.6837,681500000.0
2006-09-14 00:25:00,1.6835,1.6845,1.6835,1.6841,545200000.0
2006-09-14 00:30:00,1.6838,1.6842,1.6838,1.6842,545200000.0
2006-09-14 00:35:00,1.6845,1.6848,1.6841,1.6841,681500000.0
2006-09-14 00:40:00,1.6842,1.6854,1.6839,1.6847,681500000.0
2006-09-14 00:45:00,1.6848,1.6849,1.6844,1.6844,681500000.0
2006-09-14 00:50:00,1.6841,1.6851,1.6841,1.6848,545200000.0
2006-09-14 00:55:00,1.6849,1.685,1.6845,1.6848,681500000.0
2006-09-14 01:00:00,1.6847,1.6848,1.6841,1.6841,681500000.0
2006-09-14 01:05:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-09-14 01:10:00,1.6841,1.6841,1.6837,1.684,272600000.0
2006-09-14 01:15:00,1.6841,1.6841,1.6835,1.6838,272600000.0
2006-09-14 01:20:00,1.6839,1.6839,1.6837,1.6838,545200000.0
2006-09-14 01:25:00,1.6841,1.6841,1.6836,1.6838,681500000.0
2006-09-14 01:30:00,1.6837,1.6844,1.6837,1.6844,681500000.0
2006-09-14 01:35:00,1.685,1.6851,1.6846,1.6851,681500000.0
2006-09-14 01:40:00,1.6852,1.6852,1.6841,1.6843,681500000.0
2006-09-14 01:45:00,1.6845,1.685,1.6845,1.685,681500000.0
2006-09-14 01:50:00,1.6849,1.6853,1.6849,1.685,681500000.0
2006-09-14 01:55:00,1.6852,1.6853,1.685,1.6853,681500000.0
2006-09-14 02:00:00,1.6851,1.6854,1.685,1.6853,545200000.0
2006-09-14 02:05:00,1.6852,1.6853,1.685,1.685,681500000.0
2006-09-14 02:10:00,1.6852,1.6857,1.6851,1.6856,545200000.0
2006-09-14 02:15:00,1.6857,1.6861,1.6854,1.686,681500000.0
2006-09-14 02:20:00,1.6861,1.6861,1.6857,1.686,681500000.0
2006-09-14 02:25:00,1.6859,1.6861,1.6856,1.686,681500000.0
2006-09-14 02:30:00,1.6863,1.6863,1.6858,1.686,681500000.0
2006-09-14 02:35:00,1.6858,1.6864,1.6856,1.6863,681500000.0
2006-09-14 02:40:00,1.6862,1.6866,1.6861,1.6861,545200000.0
2006-09-14 02:45:00,1.686,1.6862,1.6859,1.6862,545200000.0
2006-09-14 02:50:00,1.6861,1.6863,1.6859,1.6859,681500000.0
2006-09-14 02:55:00,1.686,1.686,1.6856,1.6858,545200000.0
2006-09-14 03:00:00,1.6859,1.6865,1.6858,1.6858,681500000.0
2006-09-14 03:05:00,1.6861,1.6874,1.6861,1.6871,681500000.0
2006-09-14 03:10:00,1.687,1.6871,1.6866,1.6871,681500000.0
2006-09-14 03:15:00,1.6873,1.6873,1.6866,1.6869,681500000.0
2006-09-14 03:20:00,1.6868,1.6871,1.6862,1.6865,681500000.0
2006-09-14 03:25:00,1.6866,1.687,1.6865,1.6867,681500000.0
2006-09-14 03:30:00,1.6866,1.6872,1.6865,1.6867,681500000.0
2006-09-14 03:35:00,1.6863,1.6872,1.6863,1.6871,545200000.0
2006-09-14 03:40:00,1.6869,1.6872,1.6867,1.6869,681500000.0
2006-09-14 03:45:00,1.6868,1.6868,1.6861,1.6862,681500000.0
2006-09-14 03:50:00,1.6864,1.6864,1.6858,1.6858,545200000.0
2006-09-14 03:55:00,1.6859,1.6867,1.6858,1.6862,681500000.0
2006-09-14 04:00:00,1.686,1.6863,1.6859,1.6862,681500000.0
2006-09-14 04:05:00,1.6863,1.6865,1.6861,1.6863,681500000.0
2006-09-14 04:10:00,1.6864,1.6875,1.6863,1.6873,681500000.0
2006-09-14 04:15:00,1.6874,1.6878,1.6871,1.6877,681500000.0
2006-09-14 04:20:00,1.6878,1.6879,1.6875,1.6876,681500000.0
2006-09-14 04:25:00,1.6875,1.6876,1.6872,1.6876,681500000.0
2006-09-14 04:30:00,1.6877,1.6879,1.6875,1.6876,681500000.0
2006-09-14 04:35:00,1.6877,1.6878,1.6876,1.6876,681500000.0
2006-09-14 04:40:00,1.6877,1.6877,1.6872,1.6873,681500000.0
2006-09-14 04:45:00,1.6874,1.6877,1.6872,1.6875,681500000.0
2006-09-14 04:50:00,1.6876,1.6879,1.6874,1.6879,681500000.0
2006-09-14 04:55:00,1.6878,1.6879,1.6876,1.6877,681500000.0
2006-09-14 05:00:00,1.6878,1.689,1.6878,1.689,681500000.0
2006-09-14 05:05:00,1.6889,1.6889,1.6882,1.6882,545200000.0
2006-09-14 05:10:00,1.6883,1.6883,1.6876,1.6876,681500000.0
2006-09-14 05:15:00,1.6877,1.6879,1.6874,1.6877,681500000.0
2006-09-14 05:20:00,1.6878,1.6879,1.6876,1.6879,545200000.0
2006-09-14 05:25:00,1.688,1.6883,1.6878,1.6879,681500000.0
2006-09-14 05:30:00,1.6878,1.6879,1.6874,1.6876,681500000.0
2006-09-14 05:35:00,1.6875,1.6878,1.6873,1.6876,681500000.0
2006-09-14 05:40:00,1.6877,1.6879,1.6876,1.6876,681500000.0
2006-09-14 05:45:00,1.6875,1.6881,1.6875,1.6877,681500000.0
2006-09-14 05:50:00,1.6876,1.6882,1.6876,1.6882,681500000.0
2006-09-14 05:55:00,1.6881,1.6882,1.6874,1.6877,681500000.0
2006-09-14 06:00:00,1.6878,1.6879,1.6874,1.6876,681500000.0
2006-09-14 06:05:00,1.6875,1.6878,1.6874,1.6876,408900000.0
2006-09-14 06:10:00,1.6877,1.6882,1.6876,1.6881,681500000.0
2006-09-14 06:15:00,1.6882,1.6882,1.6878,1.6878,681500000.0
2006-09-14 06:20:00,1.6877,1.6878,1.6874,1.6877,681500000.0
2006-09-14 06:25:00,1.6878,1.688,1.6875,1.688,681500000.0
2006-09-14 06:30:00,1.6879,1.6882,1.6878,1.6879,681500000.0
2006-09-14 06:35:00,1.688,1.6881,1.6878,1.6879,545200000.0
2006-09-14 06:40:00,1.6878,1.6879,1.6874,1.6875,681500000.0
2006-09-14 06:45:00,1.6876,1.6877,1.6871,1.6871,681500000.0
2006-09-14 06:50:00,1.6877,1.6877,1.6871,1.6871,681500000.0
2006-09-14 06:55:00,1.6872,1.6876,1.6872,1.6875,681500000.0
2006-09-14 07:00:00,1.6874,1.6877,1.6872,1.6876,681500000.0
2006-09-14 07:05:00,1.6875,1.6875,1.687,1.6872,681500000.0
2006-09-14 07:10:00,1.6871,1.6876,1.6871,1.6872,681500000.0
2006-09-14 07:15:00,1.687,1.6873,1.687,1.687,408900000.0
2006-09-14 07:20:00,1.6871,1.6872,1.6869,1.6871,681500000.0
2006-09-14 07:25:00,1.6872,1.6872,1.6869,1.6871,681500000.0
2006-09-14 07:30:00,1.6875,1.6875,1.687,1.687,681500000.0
2006-09-14 07:35:00,1.6869,1.6871,1.6864,1.6868,681500000.0
2006-09-14 07:40:00,1.6869,1.687,1.6866,1.6866,681500000.0
2006-09-14 07:45:00,1.6869,1.6875,1.6869,1.6874,681500000.0
2006-09-14 07:50:00,1.6875,1.6875,1.6865,1.6865,545200000.0
2006-09-14 07:55:00,1.6864,1.6874,1.6864,1.6873,681500000.0
2006-09-14 08:00:00,1.6874,1.6875,1.6867,1.6875,681500000.0
2006-09-14 08:05:00,1.6872,1.6877,1.687,1.6875,681500000.0
2006-09-14 08:10:00,1.6874,1.6878,1.6874,1.6877,681500000.0
2006-09-14 08:15:00,1.6876,1.6876,1.6873,1.6875,681500000.0
2006-09-14 08:20:00,1.6877,1.6879,1.6871,1.6875,681500000.0
2006-09-14 08:25:00,1.6877,1.6879,1.6875,1.6875,545200000.0
2006-09-14 08:30:00,1.6876,1.6879,1.6874,1.6877,681500000.0
2006-09-14 08:35:00,1.6879,1.6879,1.6865,1.6866,681500000.0
2006-09-14 08:40:00,1.6865,1.6873,1.6864,1.6873,681500000.0
2006-09-14 08:45:00,1.6876,1.6879,1.6872,1.6873,681500000.0
2006-09-14 08:50:00,1.6872,1.6872,1.6866,1.687,681500000.0
2006-09-14 08:55:00,1.6871,1.6871,1.6865,1.6866,408900000.0
2006-09-14 09:00:00,1.6867,1.6871,1.6866,1.6867,681500000.0
2006-09-14 09:05:00,1.6866,1.6866,1.6857,1.6857,681500000.0
2006-09-14 09:10:00,1.6856,1.6858,1.6844,1.6846,681500000.0
2006-09-14 09:15:00,1.685,1.6852,1.6843,1.6845,681500000.0
2006-09-14 09:20:00,1.6843,1.6848,1.6842,1.6848,545200000.0
2006-09-14 09:25:00,1.6847,1.6848,1.6844,1.6845,681500000.0
2006-09-14 09:30:00,1.6846,1.6848,1.6843,1.6847,681500000.0
2006-09-14 09:35:00,1.6848,1.6854,1.6846,1.6848,681500000.0
2006-09-14 09:40:00,1.6847,1.6847,1.6839,1.684,681500000.0
2006-09-14 09:45:00,1.6839,1.684,1.6834,1.6835,681500000.0
2006-09-14 09:50:00,1.6834,1.6837,1.6833,1.6836,681500000.0
2006-09-14 09:55:00,1.6837,1.6837,1.6829,1.6833,681500000.0
2006-09-14 10:00:00,1.6835,1.6836,1.6831,1.6831,681500000.0
2006-09-14 10:05:00,1.6834,1.684,1.6833,1.6834,681500000.0
2006-09-14 10:10:00,1.6835,1.6836,1.683,1.6836,681500000.0
2006-09-14 10:15:00,1.6835,1.6837,1.6833,1.6834,681500000.0
2006-09-14 10:20:00,1.6833,1.6836,1.6828,1.6834,681500000.0
2006-09-14 10:25:00,1.6838,1.6838,1.6831,1.6832,681500000.0
2006-09-14 10:30:00,1.6836,1.6841,1.6833,1.6841,545200000.0
2006-09-14 10:35:00,1.684,1.684,1.6833,1.6833,681500000.0
2006-09-14 10:40:00,1.6834,1.6834,1.6832,1.6834,408900000.0
2006-09-14 10:45:00,1.6836,1.6836,1.6832,1.6832,681500000.0
2006-09-14 10:50:00,1.6833,1.6834,1.6828,1.6828,681500000.0
2006-09-14 10:55:00,1.6827,1.6831,1.6826,1.6831,681500000.0
2006-09-14 11:00:00,1.683,1.683,1.6822,1.6824,681500000.0
2006-09-14 11:05:00,1.6823,1.6824,1.6817,1.6818,545200000.0
2006-09-14 11:10:00,1.6817,1.6818,1.6805,1.6808,681500000.0
2006-09-14 11:15:00,1.6807,1.6812,1.6807,1.681,681500000.0
2006-09-14 11:20:00,1.6811,1.6814,1.6806,1.6806,681500000.0
2006-09-14 11:25:00,1.6805,1.6805,1.6791,1.6797,545200000.0
2006-09-14 11:30:00,1.6798,1.6802,1.6795,1.6799,681500000.0
2006-09-14 11:35:00,1.68,1.681,1.68,1.6805,681500000.0
2006-09-14 11:40:00,1.6807,1.6816,1.6806,1.6816,681500000.0
2006-09-14 11:45:00,1.6815,1.682,1.6812,1.6815,681500000.0
2006-09-14 11:50:00,1.6817,1.6818,1.6811,1.6817,681500000.0
2006-09-14 11:55:00,1.6814,1.6821,1.6814,1.6818,681500000.0
2006-09-14 12:00:00,1.6817,1.682,1.6813,1.6816,681500000.0
2006-09-14 12:05:00,1.6815,1.6816,1.6811,1.6813,681500000.0
2006-09-14 12:10:00,1.6815,1.6816,1.681,1.6811,681500000.0
2006-09-14 12:15:00,1.681,1.6814,1.6801,1.6808,681500000.0
2006-09-14 12:20:00,1.6806,1.6812,1.6806,1.681,545200000.0
2006-09-14 12:25:00,1.6811,1.6812,1.6808,1.6811,681500000.0
2006-09-14 12:30:00,1.6812,1.6817,1.6811,1.6815,681500000.0
2006-09-14 12:35:00,1.6818,1.6831,1.6818,1.6828,681500000.0
2006-09-14 12:40:00,1.683,1.6833,1.6824,1.6824,681500000.0
2006-09-14 12:45:00,1.6825,1.6836,1.6823,1.6831,681500000.0
2006-09-14 12:50:00,1.6832,1.6832,1.6824,1.6825,681500000.0
2006-09-14 12:55:00,1.6824,1.6832,1.6824,1.6826,681500000.0
2006-09-14 13:00:00,1.6827,1.6827,1.6818,1.682,681500000.0
2006-09-14 13:05:00,1.6821,1.6823,1.6814,1.6816,681500000.0
2006-09-14 13:10:00,1.6815,1.6816,1.6807,1.6808,681500000.0
2006-09-14 13:15:00,1.6809,1.6815,1.6809,1.6811,681500000.0
2006-09-14 13:20:00,1.681,1.6818,1.6804,1.6816,681500000.0
2006-09-14 13:25:00,1.6815,1.6817,1.6813,1.6815,681500000.0
2006-09-14 13:30:00,1.6817,1.6817,1.6809,1.6813,681500000.0
2006-09-14 13:35:00,1.6817,1.6819,1.6812,1.6818,681500000.0
2006-09-14 13:40:00,1.6819,1.6822,1.6815,1.6819,545200000.0
2006-09-14 13:45:00,1.682,1.6829,1.682,1.6827,545200000.0
2006-09-14 13:50:00,1.6828,1.6832,1.6825,1.6831,681500000.0
2006-09-14 13:55:00,1.6832,1.684,1.6832,1.6837,681500000.0
2006-09-14 14:00:00,1.6836,1.6838,1.6828,1.6833,681500000.0
2006-09-14 14:05:00,1.6832,1.6837,1.6831,1.6836,681500000.0
2006-09-14 14:10:00,1.6835,1.6839,1.6831,1.6834,681500000.0
2006-09-14 14:15:00,1.6835,1.6839,1.6831,1.6836,681500000.0
2006-09-14 14:20:00,1.6838,1.6845,1.6838,1.6842,681500000.0
2006-09-14 14:25:00,1.6841,1.6843,1.6837,1.684,681500000.0
2006-09-14 14:30:00,1.6841,1.6844,1.6826,1.6834,681500000.0
2006-09-14 14:35:00,1.6833,1.6833,1.6816,1.6823,681500000.0
2006-09-14 14:40:00,1.6822,1.6831,1.6818,1.6828,681500000.0
2006-09-14 14:45:00,1.6827,1.6828,1.6822,1.6824,681500000.0
2006-09-14 14:50:00,1.6827,1.6831,1.6822,1.683,681500000.0
2006-09-14 14:55:00,1.6829,1.6836,1.6827,1.683,681500000.0
2006-09-14 15:00:00,1.6831,1.6834,1.6822,1.6831,681500000.0
2006-09-14 15:05:00,1.683,1.6831,1.6816,1.6821,681500000.0
2006-09-14 15:10:00,1.6819,1.6821,1.6815,1.682,681500000.0
2006-09-14 15:15:00,1.6821,1.6823,1.6815,1.6815,681500000.0
2006-09-14 15:20:00,1.6819,1.6821,1.6816,1.6816,545200000.0
2006-09-14 15:25:00,1.6817,1.6818,1.6812,1.6816,681500000.0
2006-09-14 15:30:00,1.6817,1.683,1.6817,1.6823,681500000.0
2006-09-14 15:35:00,1.6825,1.6829,1.6822,1.6826,681500000.0
2006-09-14 15:40:00,1.6827,1.6834,1.6824,1.6832,681500000.0
2006-09-14 15:45:00,1.6837,1.6847,1.6836,1.6842,681500000.0
2006-09-14 15:50:00,1.6843,1.6849,1.6836,1.6849,681500000.0
2006-09-14 15:55:00,1.685,1.6866,1.6848,1.6862,681500000.0
2006-09-14 16:00:00,1.6864,1.6864,1.6846,1.6848,681500000.0
2006-09-14 16:05:00,1.6849,1.6859,1.6848,1.6858,681500000.0
2006-09-14 16:10:00,1.6861,1.6861,1.6855,1.686,545200000.0
2006-09-14 16:15:00,1.6858,1.6875,1.6856,1.6873,681500000.0
2006-09-14 16:20:00,1.6876,1.6877,1.686,1.686,681500000.0
2006-09-14 16:25:00,1.6859,1.6863,1.6857,1.6863,681500000.0
2006-09-14 16:30:00,1.6864,1.6865,1.6857,1.6863,681500000.0
2006-09-14 16:35:00,1.6862,1.6862,1.6855,1.6858,681500000.0
2006-09-14 16:40:00,1.6857,1.6863,1.6856,1.6858,681500000.0
2006-09-14 16:45:00,1.6862,1.6876,1.686,1.6868,681500000.0
2006-09-14 16:50:00,1.6865,1.6874,1.6865,1.6872,681500000.0
2006-09-14 16:55:00,1.6873,1.6895,1.6873,1.6894,681500000.0
2006-09-14 17:00:00,1.6896,1.6899,1.6885,1.6885,681500000.0
2006-09-14 17:05:00,1.6886,1.6897,1.6883,1.6884,681500000.0
2006-09-14 17:10:00,1.6883,1.6883,1.6863,1.6875,681500000.0
2006-09-14 17:15:00,1.6876,1.6884,1.6874,1.6881,681500000.0
2006-09-14 17:20:00,1.688,1.6884,1.688,1.6883,681500000.0
2006-09-14 17:25:00,1.6882,1.6885,1.6875,1.6878,681500000.0
2006-09-14 17:30:00,1.6877,1.6878,1.6871,1.6876,681500000.0
2006-09-14 17:35:00,1.6873,1.6876,1.6867,1.6867,681500000.0
2006-09-14 17:40:00,1.6869,1.6872,1.6864,1.6865,681500000.0
2006-09-14 17:45:00,1.6864,1.6869,1.6863,1.6867,681500000.0
2006-09-14 17:50:00,1.6868,1.6874,1.6868,1.6874,681500000.0
2006-09-14 17:55:00,1.6873,1.6874,1.6866,1.687,681500000.0
2006-09-14 18:00:00,1.6869,1.6872,1.6865,1.6868,681500000.0
2006-09-14 18:05:00,1.6872,1.6872,1.6867,1.687,681500000.0
2006-09-14 18:10:00,1.6869,1.6873,1.6867,1.6871,681500000.0
2006-09-14 18:15:00,1.6872,1.6876,1.6871,1.6876,545200000.0
2006-09-14 18:20:00,1.6875,1.6878,1.6867,1.6867,681500000.0
2006-09-14 18:25:00,1.6866,1.6866,1.6859,1.686,681500000.0
2006-09-14 18:30:00,1.6859,1.6861,1.6859,1.686,681500000.0
2006-09-14 18:35:00,1.6859,1.6864,1.6859,1.6862,681500000.0
2006-09-14 18:40:00,1.6864,1.6871,1.6864,1.6867,545200000.0
2006-09-14 18:45:00,1.6865,1.6868,1.6862,1.6866,681500000.0
2006-09-14 18:50:00,1.6867,1.6869,1.6864,1.6864,681500000.0
2006-09-14 18:55:00,1.6863,1.6872,1.6863,1.687,681500000.0
2006-09-14 19:00:00,1.6871,1.6875,1.6869,1.6874,681500000.0
2006-09-14 19:05:00,1.6875,1.6879,1.6872,1.6878,681500000.0
2006-09-14 19:10:00,1.6879,1.6881,1.6876,1.6879,681500000.0
2006-09-14 19:15:00,1.688,1.6882,1.6874,1.6881,681500000.0
2006-09-14 19:20:00,1.6882,1.6883,1.6878,1.6883,681500000.0
2006-09-14 19:25:00,1.6882,1.6885,1.6877,1.6877,681500000.0
2006-09-14 19:30:00,1.6876,1.6881,1.6876,1.6876,681500000.0
2006-09-14 19:35:00,1.6875,1.6876,1.6874,1.6876,681500000.0
2006-09-14 19:40:00,1.6875,1.6878,1.6873,1.6875,681500000.0
2006-09-14 19:45:00,1.6876,1.6882,1.6876,1.6879,681500000.0
2006-09-14 19:50:00,1.688,1.688,1.6875,1.6876,545200000.0
2006-09-14 19:55:00,1.6875,1.6882,1.6875,1.6881,681500000.0
2006-09-14 20:00:00,1.688,1.6882,1.688,1.6881,545200000.0
2006-09-14 20:05:00,1.6878,1.6879,1.6876,1.6877,681500000.0
2006-09-14 20:10:00,1.6876,1.6878,1.6875,1.6877,681500000.0
2006-09-14 20:15:00,1.6876,1.6878,1.6874,1.6875,681500000.0
2006-09-14 20:20:00,1.6876,1.6877,1.6874,1.6876,681500000.0
2006-09-14 20:25:00,1.6877,1.6877,1.6874,1.6874,681500000.0
2006-09-14 20:30:00,1.6875,1.6877,1.6872,1.6876,681500000.0
2006-09-14 20:35:00,1.6877,1.6878,1.6872,1.6873,681500000.0
2006-09-14 20:40:00,1.6872,1.6874,1.6869,1.687,681500000.0
2006-09-14 20:45:00,1.6872,1.6872,1.6866,1.6867,681500000.0
2006-09-14 20:50:00,1.6868,1.6868,1.6862,1.6863,681500000.0
2006-09-14 20:55:00,1.6861,1.6861,1.6856,1.6856,681500000.0
2006-09-14 21:00:00,1.6855,1.6862,1.6855,1.686,681500000.0
2006-09-14 21:05:00,1.6859,1.6862,1.6857,1.6859,681500000.0
2006-09-14 21:10:00,1.686,1.6861,1.6857,1.6858,681500000.0
2006-09-14 21:15:00,1.6859,1.6864,1.6857,1.686,681500000.0
2006-09-14 21:20:00,1.6857,1.6862,1.6857,1.6862,681500000.0
2006-09-14 21:25:00,1.686,1.686,1.6853,1.6856,681500000.0
2006-09-14 21:30:00,1.6857,1.686,1.6857,1.6859,681500000.0
2006-09-14 21:35:00,1.6861,1.6863,1.6859,1.6859,681500000.0
2006-09-14 21:40:00,1.686,1.6863,1.6859,1.6862,681500000.0
2006-09-14 21:45:00,1.6861,1.6864,1.6859,1.6864,681500000.0
2006-09-14 21:50:00,1.6863,1.6864,1.6859,1.6861,681500000.0
2006-09-14 21:55:00,1.686,1.6861,1.6857,1.6857,681500000.0
2006-09-14 22:00:00,1.686,1.6861,1.6857,1.6857,681500000.0
2006-09-14 22:05:00,1.6856,1.6857,1.6852,1.6853,681500000.0
2006-09-14 22:10:00,1.6852,1.6852,1.6846,1.685,681500000.0
2006-09-14 22:15:00,1.6848,1.685,1.6844,1.6844,681500000.0
2006-09-14 22:20:00,1.6845,1.6849,1.6843,1.6845,681500000.0
2006-09-14 22:25:00,1.6846,1.685,1.6845,1.6849,681500000.0
2006-09-14 22:30:00,1.6847,1.685,1.6844,1.6846,681500000.0
2006-09-14 22:35:00,1.6845,1.6845,1.6842,1.6844,681500000.0
2006-09-14 22:40:00,1.6842,1.6848,1.6841,1.6847,681500000.0
2006-09-14 22:45:00,1.6846,1.6847,1.6844,1.6845,681500000.0
2006-09-14 22:50:00,1.6846,1.6849,1.6843,1.6844,681500000.0
2006-09-14 22:55:00,1.6845,1.6848,1.6843,1.6847,681500000.0
2006-09-14 23:00:00,1.6848,1.6856,1.6846,1.6853,681500000.0
2006-09-14 23:05:00,1.6854,1.6857,1.6852,1.6854,681500000.0
2006-09-14 23:10:00,1.6857,1.6857,1.6852,1.6855,681500000.0
2006-09-14 23:15:00,1.686,1.6863,1.6853,1.6856,681500000.0
2006-09-14 23:20:00,1.6857,1.6866,1.6856,1.6864,681500000.0
2006-09-14 23:25:00,1.6863,1.6866,1.6843,1.6856,681500000.0
2006-09-14 23:30:00,1.685,1.6851,1.6844,1.6849,681500000.0
2006-09-14 23:35:00,1.6847,1.6848,1.6844,1.6846,545200000.0
2006-09-14 23:40:00,1.6845,1.685,1.6845,1.6849,681500000.0
2006-09-14 23:45:00,1.6853,1.6853,1.6844,1.685,681500000.0
2006-09-14 23:50:00,1.6851,1.6855,1.6851,1.6852,545200000.0
2006-09-14 23:55:00,1.6854,1.6862,1.6854,1.6862,681500000.0
2006-09-15 00:00:00,1.6861,1.6862,1.6856,1.6856,681500000.0
2006-09-15 00:05:00,1.6857,1.6861,1.6855,1.6857,681500000.0
2006-09-15 00:10:00,1.6855,1.6861,1.6854,1.6861,681500000.0
2006-09-15 00:15:00,1.6863,1.6869,1.6861,1.6869,408900000.0
2006-09-15 00:20:00,1.6871,1.6874,1.6869,1.6871,408900000.0
2006-09-15 00:25:00,1.687,1.687,1.6863,1.6864,545200000.0
2006-09-15 00:30:00,1.6863,1.6865,1.6862,1.6865,408900000.0
2006-09-15 00:40:00,1.6864,1.6873,1.6863,1.6872,272600000.0
2006-09-15 00:45:00,1.687,1.6871,1.6863,1.687,545200000.0
2006-09-15 00:50:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-15 00:55:00,1.6863,1.6865,1.6863,1.6863,272600000.0
2006-09-15 01:00:00,1.6862,1.6863,1.6849,1.6849,681500000.0
2006-09-15 01:05:00,1.6848,1.6852,1.6847,1.6852,681500000.0
2006-09-15 01:10:00,1.6853,1.6856,1.6853,1.6856,681500000.0
2006-09-15 01:15:00,1.6853,1.6853,1.6851,1.6851,272600000.0
2006-09-15 01:20:00,1.6849,1.6851,1.6839,1.6842,545200000.0
2006-09-15 01:25:00,1.6841,1.6845,1.684,1.6841,681500000.0
2006-09-15 01:30:00,1.684,1.6842,1.6836,1.6841,681500000.0
2006-09-15 01:35:00,1.6842,1.6844,1.6837,1.6841,681500000.0
2006-09-15 01:40:00,1.6842,1.6847,1.684,1.6842,681500000.0
2006-09-15 01:45:00,1.6841,1.6849,1.6837,1.6849,681500000.0
2006-09-15 01:50:00,1.6848,1.6861,1.6846,1.6853,681500000.0
2006-09-15 01:55:00,1.6852,1.6853,1.6851,1.6852,681500000.0
2006-09-15 02:00:00,1.6851,1.6859,1.6851,1.6853,545200000.0
2006-09-15 02:05:00,1.6852,1.6862,1.6851,1.6859,681500000.0
2006-09-15 02:10:00,1.6858,1.687,1.6858,1.6867,545200000.0
2006-09-15 02:15:00,1.6869,1.687,1.6866,1.687,272600000.0
2006-09-15 02:20:00,1.6871,1.6871,1.6866,1.6867,545200000.0
2006-09-15 02:25:00,1.6866,1.6867,1.6857,1.6862,681500000.0
2006-09-15 02:30:00,1.6859,1.6863,1.6858,1.6863,681500000.0
2006-09-15 02:35:00,1.6862,1.687,1.686,1.6867,681500000.0
2006-09-15 02:40:00,1.6869,1.6885,1.6867,1.6878,681500000.0
2006-09-15 02:45:00,1.6879,1.688,1.6873,1.6873,681500000.0
2006-09-15 02:50:00,1.6874,1.6876,1.6865,1.6876,681500000.0
2006-09-15 02:55:00,1.6877,1.688,1.6865,1.6867,681500000.0
2006-09-15 03:00:00,1.6866,1.6871,1.6859,1.6862,681500000.0
2006-09-15 03:05:00,1.6863,1.6868,1.6859,1.6866,681500000.0
2006-09-15 03:10:00,1.6869,1.6869,1.6858,1.6863,545200000.0
2006-09-15 03:15:00,1.6862,1.6863,1.6848,1.6848,681500000.0
2006-09-15 03:20:00,1.6847,1.6847,1.6841,1.6845,681500000.0
2006-09-15 03:25:00,1.6844,1.6845,1.6841,1.6841,681500000.0
2006-09-15 03:30:00,1.6842,1.6845,1.6837,1.6837,545200000.0
2006-09-15 03:35:00,1.6838,1.6845,1.6838,1.6841,681500000.0
2006-09-15 03:40:00,1.684,1.6841,1.6831,1.6838,681500000.0
2006-09-15 03:45:00,1.684,1.6847,1.684,1.6842,545200000.0
2006-09-15 03:50:00,1.6845,1.6845,1.6833,1.6833,681500000.0
2006-09-15 03:55:00,1.6831,1.684,1.683,1.6839,681500000.0
2006-09-15 04:00:00,1.684,1.6842,1.6838,1.684,272600000.0
2006-09-15 04:05:00,1.6841,1.6841,1.6835,1.6837,408900000.0
2006-09-15 04:10:00,1.6838,1.6838,1.6833,1.6834,545200000.0
2006-09-15 04:15:00,1.6831,1.6837,1.683,1.6831,545200000.0
2006-09-15 04:20:00,1.683,1.6835,1.683,1.6834,545200000.0
2006-09-15 04:25:00,1.6833,1.6834,1.683,1.6833,545200000.0
2006-09-15 04:30:00,1.6834,1.6834,1.683,1.6833,681500000.0
2006-09-15 04:35:00,1.6834,1.6835,1.6827,1.6829,681500000.0
2006-09-15 04:40:00,1.683,1.6833,1.6829,1.6833,681500000.0
2006-09-15 04:45:00,1.6831,1.6835,1.683,1.6833,681500000.0
2006-09-15 04:50:00,1.6831,1.6837,1.6829,1.6837,681500000.0
2006-09-15 04:55:00,1.6835,1.684,1.6834,1.6838,681500000.0
2006-09-15 05:00:00,1.6837,1.6841,1.6835,1.6837,545200000.0
2006-09-15 05:05:00,1.6838,1.6838,1.6835,1.6835,272600000.0
2006-09-15 05:10:00,1.6834,1.684,1.6834,1.6837,681500000.0
2006-09-15 05:15:00,1.6835,1.6837,1.683,1.6834,545200000.0
2006-09-15 05:20:00,1.6835,1.6837,1.6834,1.6836,681500000.0
2006-09-15 05:25:00,1.6837,1.6841,1.6834,1.6841,408900000.0
2006-09-15 05:30:00,1.684,1.6841,1.6838,1.6838,408900000.0
2006-09-15 05:35:00,1.684,1.684,1.6837,1.6838,545200000.0
2006-09-15 05:40:00,1.6837,1.6841,1.6837,1.6838,681500000.0
2006-09-15 05:45:00,1.684,1.6842,1.6837,1.6837,681500000.0
2006-09-15 05:50:00,1.6836,1.6837,1.6836,1.6837,272600000.0
2006-09-15 05:55:00,1.6835,1.6835,1.6834,1.6834,272600000.0
2006-09-15 06:00:00,1.6835,1.6837,1.6834,1.6837,681500000.0
2006-09-15 06:05:00,1.6838,1.6841,1.6837,1.6841,681500000.0
2006-09-15 06:10:00,1.684,1.6845,1.6837,1.6837,681500000.0
2006-09-15 06:15:00,1.6838,1.6838,1.6833,1.6837,545200000.0
2006-09-15 06:20:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-09-15 06:25:00,1.6836,1.684,1.6835,1.6838,408900000.0
2006-09-15 06:30:00,1.6837,1.6841,1.6837,1.6837,545200000.0
2006-09-15 06:35:00,1.6835,1.6838,1.6834,1.6834,545200000.0
2006-09-15 06:40:00,1.6835,1.684,1.6833,1.6837,681500000.0
2006-09-15 06:45:00,1.6841,1.6841,1.6834,1.6837,681500000.0
2006-09-15 06:50:00,1.6836,1.6838,1.6831,1.6837,681500000.0
2006-09-15 06:55:00,1.6834,1.6837,1.6834,1.6837,408900000.0
2006-09-15 07:00:00,1.6835,1.6835,1.6833,1.6834,681500000.0
2006-09-15 07:05:00,1.6833,1.6834,1.6831,1.6833,545200000.0
2006-09-15 07:10:00,1.6834,1.6834,1.6831,1.6833,408900000.0
2006-09-15 07:15:00,1.6834,1.6834,1.6833,1.6833,545200000.0
2006-09-15 07:20:00,1.6834,1.6834,1.6831,1.6831,681500000.0
2006-09-15 07:25:00,1.6833,1.6838,1.6831,1.6836,681500000.0
2006-09-15 07:30:00,1.6837,1.6838,1.6834,1.6834,545200000.0
2006-09-15 07:35:00,1.6831,1.6831,1.6827,1.6827,545200000.0
2006-09-15 07:40:00,1.6828,1.683,1.6827,1.6827,681500000.0
2006-09-15 07:45:00,1.6829,1.6835,1.6826,1.6834,681500000.0
2006-09-15 07:50:00,1.6836,1.6843,1.6836,1.6838,681500000.0
2006-09-15 07:55:00,1.6839,1.6839,1.6831,1.6836,681500000.0
2006-09-15 08:00:00,1.6835,1.6839,1.6831,1.6834,681500000.0
2006-09-15 08:05:00,1.6835,1.6846,1.6832,1.6843,681500000.0
2006-09-15 08:10:00,1.6842,1.6843,1.6833,1.6837,681500000.0
2006-09-15 08:15:00,1.6836,1.684,1.6835,1.6837,681500000.0
2006-09-15 08:20:00,1.6836,1.6837,1.683,1.683,681500000.0
2006-09-15 08:25:00,1.6831,1.6838,1.6828,1.6836,681500000.0
2006-09-15 08:30:00,1.6835,1.6836,1.6829,1.6833,545200000.0
2006-09-15 08:35:00,1.6831,1.6835,1.6827,1.6831,681500000.0
2006-09-15 08:40:00,1.683,1.6834,1.683,1.6832,681500000.0
2006-09-15 08:45:00,1.6833,1.6833,1.6829,1.6833,681500000.0
2006-09-15 08:50:00,1.6832,1.6835,1.6832,1.6833,681500000.0
2006-09-15 08:55:00,1.6834,1.6835,1.6829,1.6829,681500000.0
2006-09-15 09:00:00,1.6831,1.6836,1.683,1.6835,545200000.0
2006-09-15 09:05:00,1.6834,1.6843,1.6834,1.6841,681500000.0
2006-09-15 09:10:00,1.684,1.6843,1.6839,1.6841,681500000.0
2006-09-15 09:15:00,1.6842,1.6843,1.684,1.6842,545200000.0
2006-09-15 09:20:00,1.6841,1.6843,1.6838,1.6843,545200000.0
2006-09-15 09:25:00,1.6844,1.6847,1.6843,1.6843,681500000.0
2006-09-15 09:30:00,1.6844,1.6856,1.6844,1.6855,681500000.0
2006-09-15 09:35:00,1.6856,1.6874,1.6854,1.687,681500000.0
2006-09-15 09:40:00,1.6871,1.6874,1.6866,1.6871,681500000.0
2006-09-15 09:45:00,1.6873,1.6876,1.687,1.6872,681500000.0
2006-09-15 09:50:00,1.6871,1.6886,1.6871,1.6878,681500000.0
2006-09-15 09:55:00,1.6877,1.688,1.6875,1.6875,681500000.0
2006-09-15 10:00:00,1.6876,1.6876,1.6873,1.6876,681500000.0
2006-09-15 10:05:00,1.6877,1.6896,1.6875,1.689,681500000.0
2006-09-15 10:10:00,1.6891,1.6899,1.689,1.6894,681500000.0
2006-09-15 10:15:00,1.6893,1.6904,1.6891,1.6899,681500000.0
2006-09-15 10:20:00,1.6898,1.6898,1.6892,1.6894,681500000.0
2006-09-15 10:25:00,1.6895,1.6895,1.6879,1.6882,408900000.0
2006-09-15 10:30:00,1.688,1.6888,1.6878,1.6887,545200000.0
2006-09-15 10:35:00,1.6886,1.6886,1.6881,1.6884,681500000.0
2006-09-15 10:40:00,1.6885,1.6889,1.6884,1.6887,681500000.0
2006-09-15 10:45:00,1.6886,1.6888,1.6883,1.6887,681500000.0
2006-09-15 10:50:00,1.6886,1.689,1.6885,1.6889,681500000.0
2006-09-15 10:55:00,1.689,1.6891,1.6886,1.6886,681500000.0
2006-09-15 11:00:00,1.6885,1.6898,1.6885,1.6896,681500000.0
2006-09-15 11:05:00,1.6899,1.6899,1.6889,1.6891,681500000.0
2006-09-15 11:10:00,1.6894,1.6894,1.6887,1.689,681500000.0
2006-09-15 11:15:00,1.6889,1.6897,1.6889,1.6895,681500000.0
2006-09-15 11:20:00,1.6894,1.6898,1.6887,1.6888,681500000.0
2006-09-15 11:25:00,1.6887,1.6889,1.6884,1.6884,681500000.0
2006-09-15 11:30:00,1.6885,1.6888,1.6884,1.6884,681500000.0
2006-09-15 11:35:00,1.6888,1.6893,1.6886,1.689,681500000.0
2006-09-15 11:40:00,1.6889,1.6891,1.6888,1.689,681500000.0
2006-09-15 11:45:00,1.6889,1.6889,1.6879,1.6881,681500000.0
2006-09-15 11:50:00,1.6883,1.6886,1.6872,1.6877,681500000.0
2006-09-15 11:55:00,1.6876,1.6884,1.6873,1.6879,681500000.0
2006-09-15 12:00:00,1.6878,1.6878,1.6864,1.6867,681500000.0
2006-09-15 12:05:00,1.687,1.6881,1.6869,1.6881,681500000.0
2006-09-15 12:10:00,1.688,1.6882,1.6877,1.688,545200000.0
2006-09-15 12:15:00,1.6879,1.6879,1.6867,1.6872,681500000.0
2006-09-15 12:20:00,1.6873,1.6873,1.6869,1.6871,681500000.0
2006-09-15 12:25:00,1.687,1.6873,1.6867,1.687,681500000.0
2006-09-15 12:30:00,1.6869,1.6873,1.6866,1.6871,681500000.0
2006-09-15 12:35:00,1.687,1.6872,1.6864,1.6865,681500000.0
2006-09-15 12:40:00,1.6866,1.6867,1.6859,1.686,681500000.0
2006-09-15 12:45:00,1.6859,1.6862,1.6857,1.6862,681500000.0
2006-09-15 12:50:00,1.6861,1.6862,1.6857,1.686,681500000.0
2006-09-15 12:55:00,1.6859,1.6861,1.6853,1.6858,681500000.0
2006-09-15 13:00:00,1.6857,1.686,1.6856,1.6859,545200000.0
2006-09-15 13:05:00,1.686,1.6865,1.686,1.6864,545200000.0
2006-09-15 13:10:00,1.6862,1.6866,1.6858,1.6858,545200000.0
2006-09-15 13:15:00,1.6861,1.6862,1.6856,1.6862,408900000.0
2006-09-15 13:20:00,1.6863,1.6866,1.6862,1.6865,681500000.0
2006-09-15 13:25:00,1.6864,1.6866,1.6856,1.6856,681500000.0
2006-09-15 13:30:00,1.6857,1.6863,1.6857,1.6863,681500000.0
2006-09-15 13:35:00,1.6864,1.6869,1.686,1.6861,545200000.0
2006-09-15 13:40:00,1.6862,1.6865,1.6856,1.6856,681500000.0
2006-09-15 13:45:00,1.6858,1.6866,1.6858,1.6864,681500000.0
2006-09-15 13:50:00,1.6865,1.6865,1.6849,1.6852,681500000.0
2006-09-15 13:55:00,1.6851,1.6855,1.6851,1.6851,681500000.0
2006-09-15 14:00:00,1.6852,1.6853,1.6849,1.6851,681500000.0
2006-09-15 14:05:00,1.6852,1.6854,1.6849,1.6849,681500000.0
2006-09-15 14:10:00,1.685,1.6852,1.6846,1.6847,681500000.0
2006-09-15 14:15:00,1.6846,1.6847,1.6839,1.6839,681500000.0
2006-09-15 14:20:00,1.6841,1.6844,1.6838,1.684,681500000.0
2006-09-15 14:25:00,1.6842,1.6844,1.6835,1.684,681500000.0
2006-09-15 14:30:00,1.6839,1.6848,1.6833,1.6837,681500000.0
2006-09-15 14:35:00,1.6836,1.6838,1.683,1.6831,681500000.0
2006-09-15 14:40:00,1.683,1.6842,1.6829,1.6833,681500000.0
2006-09-15 14:45:00,1.6837,1.684,1.683,1.6832,681500000.0
2006-09-15 14:50:00,1.6833,1.6841,1.6831,1.6837,681500000.0
2006-09-15 14:55:00,1.6838,1.6839,1.6831,1.6831,681500000.0
2006-09-15 15:00:00,1.6834,1.6835,1.6829,1.6831,681500000.0
2006-09-15 15:05:00,1.683,1.6831,1.6818,1.6819,681500000.0
2006-09-15 15:10:00,1.682,1.6827,1.6819,1.6827,681500000.0
2006-09-15 15:15:00,1.6826,1.6834,1.6826,1.6832,681500000.0
2006-09-15 15:20:00,1.6831,1.6831,1.6824,1.6824,681500000.0
2006-09-15 15:25:00,1.6822,1.6825,1.6821,1.6823,681500000.0
2006-09-15 15:30:00,1.6825,1.6831,1.6809,1.6812,681500000.0
2006-09-15 15:35:00,1.6813,1.6815,1.6809,1.681,545200000.0
2006-09-15 15:40:00,1.6809,1.6815,1.6809,1.6814,681500000.0
2006-09-15 15:45:00,1.6812,1.6821,1.6809,1.6812,681500000.0
2006-09-15 15:50:00,1.6814,1.6823,1.6812,1.6823,681500000.0
2006-09-15 15:55:00,1.6825,1.6831,1.6824,1.683,681500000.0
2006-09-15 16:00:00,1.6829,1.683,1.6814,1.6816,681500000.0
2006-09-15 16:05:00,1.6817,1.6817,1.6807,1.6811,681500000.0
2006-09-15 16:10:00,1.6809,1.6813,1.6804,1.6805,681500000.0
2006-09-15 16:15:00,1.6803,1.6807,1.6799,1.6799,681500000.0
2006-09-15 16:20:00,1.68,1.6807,1.6797,1.6805,681500000.0
2006-09-15 16:25:00,1.6806,1.6811,1.6787,1.6811,681500000.0
2006-09-15 16:30:00,1.6809,1.6812,1.6802,1.6804,681500000.0
2006-09-15 16:35:00,1.6805,1.6806,1.6797,1.6798,681500000.0
2006-09-15 16:40:00,1.6797,1.6814,1.6797,1.681,681500000.0
2006-09-15 16:45:00,1.6809,1.6814,1.6807,1.6813,681500000.0
2006-09-15 16:50:00,1.6814,1.6818,1.6812,1.6812,681500000.0
2006-09-15 16:55:00,1.6811,1.6817,1.681,1.6817,681500000.0
2006-09-15 17:00:00,1.6819,1.682,1.6818,1.6818,681500000.0
2006-09-15 17:05:00,1.6817,1.6822,1.6816,1.6821,681500000.0
2006-09-15 17:10:00,1.6822,1.6826,1.6817,1.6822,681500000.0
2006-09-15 17:15:00,1.6823,1.6824,1.682,1.682,681500000.0
2006-09-15 17:20:00,1.6821,1.6822,1.6818,1.682,681500000.0
2006-09-15 17:25:00,1.6821,1.6822,1.6815,1.6815,681500000.0
2006-09-15 17:30:00,1.6814,1.6816,1.6812,1.6812,681500000.0
2006-09-15 17:35:00,1.6813,1.6815,1.681,1.6815,681500000.0
2006-09-15 17:40:00,1.6816,1.6819,1.6816,1.6817,681500000.0
2006-09-15 17:45:00,1.6819,1.6823,1.6816,1.6817,545200000.0
2006-09-15 17:50:00,1.6818,1.6821,1.6816,1.682,681500000.0
2006-09-15 17:55:00,1.6819,1.6825,1.6818,1.6823,681500000.0
2006-09-15 18:00:00,1.6822,1.6822,1.6818,1.6818,681500000.0
2006-09-15 18:05:00,1.6819,1.6822,1.6819,1.682,545200000.0
2006-09-15 18:10:00,1.6819,1.6825,1.6819,1.6825,681500000.0
2006-09-15 18:15:00,1.6826,1.6831,1.6824,1.6825,681500000.0
2006-09-15 18:20:00,1.6823,1.6838,1.6822,1.6835,681500000.0
2006-09-15 18:25:00,1.6834,1.6845,1.6834,1.684,681500000.0
2006-09-15 18:30:00,1.6839,1.684,1.683,1.683,681500000.0
2006-09-15 18:35:00,1.6829,1.6832,1.6827,1.6831,681500000.0
2006-09-15 18:40:00,1.6829,1.6835,1.6827,1.6827,681500000.0
2006-09-15 18:45:00,1.6826,1.6836,1.6819,1.6835,681500000.0
2006-09-15 18:50:00,1.6837,1.6838,1.6832,1.6834,681500000.0
2006-09-15 18:55:00,1.6833,1.6837,1.6832,1.6833,681500000.0
2006-09-15 19:00:00,1.6832,1.6836,1.6832,1.6834,681500000.0
2006-09-15 19:05:00,1.6833,1.6835,1.6825,1.6825,681500000.0
2006-09-15 19:10:00,1.6827,1.683,1.6825,1.6825,681500000.0
2006-09-15 19:15:00,1.6823,1.6823,1.6814,1.6817,681500000.0
2006-09-15 19:20:00,1.682,1.6823,1.6818,1.6822,681500000.0
2006-09-15 19:25:00,1.6821,1.6826,1.6821,1.6824,681500000.0
2006-09-15 19:30:00,1.6823,1.6825,1.6822,1.6823,681500000.0
2006-09-15 19:35:00,1.6824,1.6826,1.6822,1.6823,681500000.0
2006-09-15 19:40:00,1.6824,1.6826,1.6822,1.6825,681500000.0
2006-09-15 19:45:00,1.6826,1.6826,1.682,1.6821,681500000.0
2006-09-15 19:50:00,1.682,1.6822,1.6819,1.6821,681500000.0
2006-09-15 19:55:00,1.6822,1.6822,1.6818,1.6818,681500000.0
2006-09-15 20:00:00,1.6819,1.6823,1.6815,1.6822,681500000.0
2006-09-15 20:05:00,1.6821,1.6823,1.6815,1.6817,681500000.0
2006-09-15 20:10:00,1.6819,1.6824,1.6819,1.6822,681500000.0
2006-09-15 20:15:00,1.6826,1.6827,1.6823,1.6825,681500000.0
2006-09-15 20:20:00,1.6824,1.6826,1.6819,1.6824,545200000.0
2006-09-15 20:25:00,1.6823,1.6827,1.6822,1.6825,681500000.0
2006-09-15 20:30:00,1.6826,1.6826,1.6821,1.6824,681500000.0
2006-09-15 20:35:00,1.6825,1.6825,1.6818,1.6818,681500000.0
2006-09-15 20:40:00,1.6822,1.6825,1.6821,1.6824,545200000.0
2006-09-15 20:45:00,1.6825,1.6825,1.6822,1.6825,681500000.0
2006-09-15 20:50:00,1.6824,1.6824,1.6819,1.6821,681500000.0
2006-09-15 20:55:00,1.682,1.6822,1.6818,1.682,681500000.0
2006-09-15 21:00:00,1.6818,1.6822,1.6815,1.6816,545200000.0
2006-09-15 21:05:00,1.6815,1.6817,1.6814,1.6816,681500000.0
2006-09-15 21:10:00,1.6815,1.6818,1.6813,1.6817,681500000.0
2006-09-15 21:15:00,1.6816,1.6817,1.6813,1.6813,408900000.0
2006-09-15 21:20:00,1.6812,1.6815,1.6812,1.6815,681500000.0
2006-09-15 21:25:00,1.6814,1.6818,1.681,1.681,681500000.0
2006-09-15 21:30:00,1.6811,1.6813,1.6809,1.6811,681500000.0
2006-09-15 21:35:00,1.6812,1.6818,1.681,1.6817,681500000.0
2006-09-15 21:40:00,1.6818,1.6819,1.6815,1.6816,545200000.0
2006-09-15 21:45:00,1.6823,1.6823,1.6818,1.6819,681500000.0
2006-09-15 21:50:00,1.6818,1.6818,1.6812,1.6814,681500000.0
2006-09-15 21:55:00,1.6815,1.6821,1.6815,1.682,681500000.0
2006-09-15 22:00:00,1.6821,1.6826,1.6821,1.6822,681500000.0
2006-09-15 22:05:00,1.6823,1.6823,1.6819,1.682,545200000.0
2006-09-15 22:10:00,1.6821,1.6823,1.6818,1.682,681500000.0
2006-09-15 22:15:00,1.6821,1.6822,1.6816,1.6817,681500000.0
2006-09-15 22:20:00,1.6819,1.6819,1.6812,1.6817,681500000.0
2006-09-15 22:25:00,1.6818,1.6827,1.6818,1.6823,681500000.0
2006-09-15 22:30:00,1.6822,1.6822,1.6811,1.6811,681500000.0
2006-09-15 22:35:00,1.6812,1.6813,1.6806,1.6809,681500000.0
2006-09-15 22:40:00,1.6808,1.6811,1.6806,1.6811,545200000.0
2006-09-15 22:45:00,1.6812,1.6821,1.6811,1.682,681500000.0
2006-09-15 22:50:00,1.6819,1.6822,1.6813,1.6814,681500000.0
2006-09-15 22:55:00,1.6813,1.6818,1.6813,1.6814,545200000.0
2006-09-18 00:00:00,1.6793,1.6797,1.6793,1.6795,681500000.0
2006-09-18 00:05:00,1.6794,1.6794,1.6791,1.6792,681500000.0
2006-09-18 00:10:00,1.6793,1.6796,1.6791,1.6794,681500000.0
2006-09-18 00:15:00,1.6792,1.6797,1.6792,1.6795,681500000.0
2006-09-18 00:20:00,1.6797,1.6799,1.6794,1.6797,681500000.0
2006-09-18 00:25:00,1.6799,1.6799,1.6796,1.6798,681500000.0
2006-09-18 00:30:00,1.6799,1.6799,1.6796,1.6797,681500000.0
2006-09-18 00:35:00,1.6798,1.6799,1.6791,1.6792,681500000.0
2006-09-18 00:40:00,1.6794,1.6799,1.6794,1.6798,545200000.0
2006-09-18 00:45:00,1.6799,1.6799,1.6793,1.6793,545200000.0
2006-09-18 00:50:00,1.6792,1.6794,1.6784,1.6791,681500000.0
2006-09-18 00:55:00,1.6794,1.6794,1.6789,1.6789,681500000.0
2006-09-18 01:00:00,1.6788,1.6791,1.678,1.678,681500000.0
2006-09-18 01:05:00,1.6779,1.6784,1.6779,1.678,545200000.0
2006-09-18 01:10:00,1.6782,1.6782,1.6776,1.6779,681500000.0
2006-09-18 01:15:00,1.678,1.6783,1.6778,1.6781,681500000.0
2006-09-18 01:20:00,1.6783,1.6793,1.6783,1.6792,681500000.0
2006-09-18 01:25:00,1.6791,1.6794,1.6788,1.6794,681500000.0
2006-09-18 01:30:00,1.6795,1.6795,1.6784,1.6784,681500000.0
2006-09-18 01:35:00,1.6783,1.679,1.6783,1.6786,681500000.0
2006-09-18 01:40:00,1.6787,1.6792,1.6785,1.6785,408900000.0
2006-09-18 01:45:00,1.6786,1.6793,1.6785,1.6792,681500000.0
2006-09-18 01:50:00,1.6794,1.6794,1.6789,1.6791,681500000.0
2006-09-18 01:55:00,1.679,1.679,1.6784,1.679,681500000.0
2006-09-18 02:00:00,1.6792,1.6797,1.6792,1.6793,681500000.0
2006-09-18 02:05:00,1.6794,1.6796,1.6791,1.6792,681500000.0
2006-09-18 02:10:00,1.679,1.6804,1.679,1.6803,681500000.0
2006-09-18 02:15:00,1.6806,1.6812,1.6803,1.6811,681500000.0
2006-09-18 02:20:00,1.681,1.6811,1.6808,1.681,681500000.0
2006-09-18 02:25:00,1.6809,1.681,1.6804,1.6805,681500000.0
2006-09-18 02:30:00,1.6803,1.681,1.6803,1.6805,545200000.0
2006-09-18 02:35:00,1.6806,1.6806,1.6799,1.68,681500000.0
2006-09-18 02:40:00,1.6802,1.6806,1.6802,1.6804,681500000.0
2006-09-18 02:45:00,1.6803,1.6806,1.68,1.6805,681500000.0
2006-09-18 02:50:00,1.6804,1.6808,1.6796,1.6796,681500000.0
2006-09-18 02:55:00,1.6798,1.68,1.6791,1.6797,681500000.0
2006-09-18 03:00:00,1.6799,1.6804,1.6797,1.6797,681500000.0
2006-09-18 03:05:00,1.6796,1.68,1.6793,1.68,681500000.0
2006-09-18 03:10:00,1.6799,1.6813,1.6799,1.6813,681500000.0
2006-09-18 03:15:00,1.6812,1.6815,1.681,1.681,681500000.0
2006-09-18 03:20:00,1.6811,1.6812,1.6808,1.6809,681500000.0
2006-09-18 03:25:00,1.681,1.6816,1.6809,1.6812,681500000.0
2006-09-18 03:30:00,1.6813,1.6815,1.6812,1.6812,272600000.0
2006-09-18 03:35:00,1.6815,1.6815,1.6809,1.6812,681500000.0
2006-09-18 03:40:00,1.6813,1.6815,1.6807,1.6807,681500000.0
2006-09-18 03:45:00,1.6809,1.681,1.6807,1.6808,681500000.0
2006-09-18 03:50:00,1.6809,1.6813,1.6809,1.6812,681500000.0
2006-09-18 03:55:00,1.6813,1.6816,1.6811,1.6814,681500000.0
2006-09-18 04:00:00,1.6813,1.6815,1.6811,1.6813,681500000.0
2006-09-18 04:05:00,1.6814,1.682,1.6814,1.682,681500000.0
2006-09-18 04:10:00,1.6819,1.6822,1.6817,1.6822,681500000.0
2006-09-18 04:15:00,1.682,1.682,1.6815,1.6816,681500000.0
2006-09-18 04:20:00,1.6817,1.6819,1.6815,1.6818,545200000.0
2006-09-18 04:25:00,1.6819,1.6819,1.6815,1.6815,681500000.0
2006-09-18 04:30:00,1.6814,1.6817,1.6813,1.6817,545200000.0
2006-09-18 04:35:00,1.6818,1.6818,1.6815,1.6816,545200000.0
2006-09-18 04:40:00,1.6817,1.6822,1.6817,1.6821,545200000.0
2006-09-18 04:45:00,1.682,1.6822,1.6814,1.6819,681500000.0
2006-09-18 04:50:00,1.6818,1.682,1.6817,1.6817,681500000.0
2006-09-18 04:55:00,1.6815,1.6818,1.6814,1.6817,681500000.0
2006-09-18 05:00:00,1.6818,1.682,1.6814,1.6817,681500000.0
2006-09-18 05:05:00,1.6818,1.6822,1.6818,1.6822,545200000.0
2006-09-18 05:10:00,1.6821,1.6821,1.6817,1.6819,545200000.0
2006-09-18 05:15:00,1.682,1.6821,1.6816,1.6816,681500000.0
2006-09-18 05:20:00,1.6814,1.6816,1.6812,1.6813,681500000.0
2006-09-18 05:25:00,1.6812,1.6814,1.681,1.6812,545200000.0
2006-09-18 05:30:00,1.6813,1.6814,1.6811,1.6811,545200000.0
2006-09-18 05:35:00,1.6812,1.6812,1.6809,1.6812,681500000.0
2006-09-18 05:40:00,1.6811,1.6812,1.6804,1.6805,681500000.0
2006-09-18 05:45:00,1.6806,1.6807,1.6802,1.6806,681500000.0
2006-09-18 05:50:00,1.6805,1.6809,1.6805,1.6807,681500000.0
2006-09-18 05:55:00,1.6808,1.6809,1.6806,1.6808,681500000.0
2006-09-18 06:00:00,1.6807,1.6812,1.6807,1.681,681500000.0
2006-09-18 06:05:00,1.6811,1.6813,1.6808,1.6813,681500000.0
2006-09-18 06:10:00,1.6814,1.6814,1.6806,1.6809,545200000.0
2006-09-18 06:15:00,1.681,1.6812,1.6808,1.6809,681500000.0
2006-09-18 06:20:00,1.6808,1.6815,1.6807,1.6814,681500000.0
2006-09-18 06:25:00,1.6813,1.6818,1.6813,1.6817,545200000.0
2006-09-18 06:30:00,1.6819,1.6821,1.6815,1.6817,681500000.0
2006-09-18 06:35:00,1.6819,1.6824,1.6817,1.6822,545200000.0
2006-09-18 06:40:00,1.6821,1.6822,1.6819,1.6822,545200000.0
2006-09-18 06:45:00,1.6821,1.6821,1.6818,1.682,545200000.0
2006-09-18 06:50:00,1.6821,1.6822,1.6818,1.6822,681500000.0
2006-09-18 06:55:00,1.6823,1.6823,1.6817,1.6817,681500000.0
2006-09-18 07:00:00,1.6818,1.6822,1.6816,1.6817,681500000.0
2006-09-18 07:05:00,1.6816,1.682,1.6816,1.6817,681500000.0
2006-09-18 07:10:00,1.6818,1.6818,1.6812,1.6816,545200000.0
2006-09-18 07:15:00,1.6815,1.682,1.6813,1.6816,681500000.0
2006-09-18 07:20:00,1.6817,1.6818,1.6814,1.6814,681500000.0
2006-09-18 07:25:00,1.6816,1.6821,1.6814,1.6816,681500000.0
2006-09-18 07:30:00,1.6815,1.6817,1.6811,1.6817,681500000.0
2006-09-18 07:35:00,1.6819,1.682,1.6814,1.6815,681500000.0
2006-09-18 07:40:00,1.6817,1.6818,1.6813,1.6813,681500000.0
2006-09-18 07:45:00,1.6815,1.6815,1.6809,1.6809,681500000.0
2006-09-18 07:50:00,1.681,1.6811,1.6807,1.6807,681500000.0
2006-09-18 07:55:00,1.681,1.6819,1.6809,1.6816,681500000.0
2006-09-18 08:00:00,1.6819,1.6827,1.6817,1.6825,681500000.0
2006-09-18 08:05:00,1.6824,1.6835,1.6822,1.6833,681500000.0
2006-09-18 08:10:00,1.6832,1.6842,1.6832,1.6842,681500000.0
2006-09-18 08:15:00,1.6843,1.6844,1.6838,1.6838,681500000.0
2006-09-18 08:20:00,1.684,1.6846,1.6837,1.6837,681500000.0
2006-09-18 08:25:00,1.6839,1.6839,1.6825,1.6827,681500000.0
2006-09-18 08:30:00,1.6828,1.6835,1.6827,1.6834,681500000.0
2006-09-18 08:35:00,1.6831,1.6833,1.6825,1.6826,681500000.0
2006-09-18 08:40:00,1.6832,1.6832,1.6826,1.6826,272600000.0
2006-09-18 08:45:00,1.6825,1.6826,1.6823,1.6824,681500000.0
2006-09-18 08:50:00,1.6825,1.6826,1.6823,1.6826,681500000.0
2006-09-18 08:55:00,1.6829,1.6829,1.6826,1.6826,681500000.0
2006-09-18 09:00:00,1.6827,1.6827,1.6816,1.6823,545200000.0
2006-09-18 09:05:00,1.6827,1.6832,1.6825,1.6827,681500000.0
2006-09-18 09:10:00,1.6825,1.6834,1.6825,1.6832,681500000.0
2006-09-18 09:15:00,1.6834,1.6836,1.6828,1.683,681500000.0
2006-09-18 09:20:00,1.6831,1.6833,1.6827,1.6831,681500000.0
2006-09-18 09:25:00,1.6833,1.6836,1.6827,1.683,681500000.0
2006-09-18 09:30:00,1.6829,1.6834,1.6828,1.6834,681500000.0
2006-09-18 09:35:00,1.6835,1.6839,1.6832,1.6839,681500000.0
2006-09-18 09:40:00,1.6838,1.6839,1.6834,1.6837,681500000.0
2006-09-18 09:45:00,1.6836,1.6841,1.6832,1.6838,681500000.0
2006-09-18 09:50:00,1.6837,1.6837,1.683,1.683,681500000.0
2006-09-18 09:55:00,1.6831,1.6837,1.683,1.6833,681500000.0
2006-09-18 10:00:00,1.6832,1.6834,1.6831,1.6834,681500000.0
2006-09-18 10:05:00,1.6833,1.6835,1.6829,1.683,681500000.0
2006-09-18 10:10:00,1.6829,1.683,1.6821,1.6821,681500000.0
2006-09-18 10:15:00,1.6824,1.6833,1.6821,1.6826,681500000.0
2006-09-18 10:20:00,1.6825,1.6831,1.6824,1.6831,681500000.0
2006-09-18 10:25:00,1.683,1.6835,1.6827,1.6833,681500000.0
2006-09-18 10:30:00,1.6832,1.6834,1.6831,1.6832,681500000.0
2006-09-18 10:35:00,1.6833,1.6835,1.6831,1.6834,408900000.0
2006-09-18 10:40:00,1.6836,1.6838,1.6835,1.6836,681500000.0
2006-09-18 10:45:00,1.6835,1.6837,1.6831,1.6834,681500000.0
2006-09-18 10:50:00,1.6836,1.6836,1.6828,1.683,681500000.0
2006-09-18 10:55:00,1.6831,1.6834,1.6822,1.6823,681500000.0
2006-09-18 11:00:00,1.6824,1.683,1.6822,1.6829,681500000.0
2006-09-18 11:05:00,1.6828,1.6831,1.6825,1.6828,681500000.0
2006-09-18 11:10:00,1.6829,1.6829,1.6822,1.6829,681500000.0
2006-09-18 11:15:00,1.6834,1.684,1.683,1.6833,681500000.0
2006-09-18 11:20:00,1.6834,1.6837,1.683,1.6831,681500000.0
2006-09-18 11:25:00,1.6836,1.6839,1.6832,1.6838,681500000.0
2006-09-18 11:30:00,1.6837,1.6841,1.6834,1.6836,681500000.0
2006-09-18 11:35:00,1.6835,1.6836,1.683,1.6831,681500000.0
2006-09-18 11:40:00,1.683,1.6833,1.683,1.6831,681500000.0
2006-09-18 11:45:00,1.6833,1.6833,1.6825,1.6829,681500000.0
2006-09-18 11:50:00,1.6828,1.6835,1.6826,1.6835,681500000.0
2006-09-18 11:55:00,1.6837,1.6839,1.6832,1.6837,681500000.0
2006-09-18 12:00:00,1.6838,1.684,1.6835,1.6838,681500000.0
2006-09-18 12:05:00,1.6837,1.6842,1.6837,1.6837,681500000.0
2006-09-18 12:10:00,1.6838,1.6838,1.6831,1.6834,681500000.0
2006-09-18 12:15:00,1.6837,1.684,1.6835,1.6837,681500000.0
2006-09-18 12:20:00,1.684,1.6842,1.6839,1.6841,681500000.0
2006-09-18 12:25:00,1.6842,1.6842,1.6835,1.6836,681500000.0
2006-09-18 12:30:00,1.6837,1.6839,1.6835,1.6838,681500000.0
2006-09-18 12:35:00,1.6837,1.6847,1.6835,1.6839,681500000.0
2006-09-18 12:40:00,1.684,1.684,1.6831,1.6833,681500000.0
2006-09-18 12:45:00,1.6834,1.6835,1.6824,1.6826,681500000.0
2006-09-18 12:50:00,1.6827,1.6827,1.6819,1.6819,681500000.0
2006-09-18 12:55:00,1.6821,1.6824,1.6819,1.6824,681500000.0
2006-09-18 13:00:00,1.683,1.6831,1.6816,1.6817,681500000.0
2006-09-18 13:05:00,1.6818,1.6818,1.6814,1.6815,681500000.0
2006-09-18 13:10:00,1.6816,1.682,1.6815,1.6815,681500000.0
2006-09-18 13:15:00,1.6816,1.6816,1.6811,1.6814,681500000.0
2006-09-18 13:20:00,1.6812,1.6819,1.6807,1.6818,681500000.0
2006-09-18 13:25:00,1.6817,1.6819,1.6816,1.6817,681500000.0
2006-09-18 13:30:00,1.6819,1.6825,1.6819,1.6819,681500000.0
2006-09-18 13:35:00,1.6818,1.6824,1.6817,1.6821,681500000.0
2006-09-18 13:40:00,1.682,1.6822,1.6816,1.6822,681500000.0
2006-09-18 13:45:00,1.6823,1.6828,1.6822,1.6826,681500000.0
2006-09-18 13:50:00,1.6825,1.6827,1.6822,1.6823,681500000.0
2006-09-18 13:55:00,1.6824,1.6828,1.6823,1.6825,681500000.0
2006-09-18 14:00:00,1.6827,1.6831,1.6824,1.6826,681500000.0
2006-09-18 14:05:00,1.6825,1.6825,1.6821,1.6824,545200000.0
2006-09-18 14:10:00,1.6822,1.6827,1.6816,1.6816,681500000.0
2006-09-18 14:15:00,1.6818,1.6818,1.6813,1.6815,681500000.0
2006-09-18 14:20:00,1.6816,1.6816,1.6807,1.6812,681500000.0
2006-09-18 14:25:00,1.6811,1.6811,1.6805,1.6809,681500000.0
2006-09-18 14:30:00,1.6813,1.6818,1.6811,1.6818,681500000.0
2006-09-18 14:35:00,1.6821,1.6826,1.6821,1.6822,681500000.0
2006-09-18 14:40:00,1.6823,1.685,1.6822,1.6849,681500000.0
2006-09-18 14:45:00,1.6847,1.6847,1.6842,1.6844,681500000.0
2006-09-18 14:50:00,1.6845,1.6852,1.6843,1.6849,681500000.0
2006-09-18 14:55:00,1.685,1.6853,1.6847,1.6847,681500000.0
2006-09-18 15:00:00,1.6848,1.6863,1.6848,1.6855,681500000.0
2006-09-18 15:05:00,1.6858,1.6864,1.6857,1.6861,681500000.0
2006-09-18 15:10:00,1.686,1.686,1.6852,1.6856,681500000.0
2006-09-18 15:15:00,1.6855,1.6855,1.6843,1.6843,681500000.0
2006-09-18 15:20:00,1.6845,1.6852,1.6844,1.6847,681500000.0
2006-09-18 15:25:00,1.6845,1.685,1.6844,1.6846,681500000.0
2006-09-18 15:30:00,1.6847,1.6848,1.6844,1.6844,545200000.0
2006-09-18 15:35:00,1.6846,1.6851,1.6845,1.6846,681500000.0
2006-09-18 15:40:00,1.6847,1.6847,1.684,1.6841,681500000.0
2006-09-18 15:45:00,1.6842,1.6849,1.6842,1.6844,681500000.0
2006-09-18 15:50:00,1.6843,1.6847,1.6843,1.6846,681500000.0
2006-09-18 15:55:00,1.6847,1.6848,1.6836,1.6837,681500000.0
2006-09-18 16:00:00,1.6838,1.6842,1.6834,1.6834,681500000.0
2006-09-18 16:05:00,1.6833,1.6835,1.6826,1.6835,681500000.0
2006-09-18 16:10:00,1.6839,1.6844,1.6832,1.6835,681500000.0
2006-09-18 16:15:00,1.6834,1.6842,1.683,1.6841,681500000.0
2006-09-18 16:20:00,1.6842,1.6845,1.6836,1.6838,545200000.0
2006-09-18 16:25:00,1.6839,1.6845,1.6837,1.6841,681500000.0
2006-09-18 16:30:00,1.684,1.6842,1.6834,1.6841,681500000.0
2006-09-18 16:35:00,1.684,1.6842,1.6834,1.6842,681500000.0
2006-09-18 16:40:00,1.6841,1.6846,1.6841,1.6846,681500000.0
2006-09-18 16:45:00,1.6847,1.6849,1.6838,1.6848,681500000.0
2006-09-18 16:50:00,1.685,1.6856,1.6842,1.6846,681500000.0
2006-09-18 16:55:00,1.6847,1.6853,1.6841,1.6852,681500000.0
2006-09-18 17:00:00,1.6853,1.6854,1.6844,1.685,681500000.0
2006-09-18 17:05:00,1.6851,1.6854,1.6843,1.6844,681500000.0
2006-09-18 17:10:00,1.6843,1.6844,1.6837,1.6839,681500000.0
2006-09-18 17:15:00,1.684,1.684,1.6832,1.6839,681500000.0
2006-09-18 17:20:00,1.684,1.6841,1.6835,1.6838,681500000.0
2006-09-18 17:25:00,1.6837,1.6839,1.6829,1.6839,681500000.0
2006-09-18 17:30:00,1.6838,1.6839,1.6822,1.6823,681500000.0
2006-09-18 17:35:00,1.6822,1.6826,1.6815,1.6818,681500000.0
2006-09-18 17:40:00,1.6817,1.6818,1.6813,1.6813,681500000.0
2006-09-18 17:45:00,1.6815,1.6817,1.6806,1.6806,681500000.0
2006-09-18 17:50:00,1.6808,1.6818,1.6806,1.6816,681500000.0
2006-09-18 17:55:00,1.6815,1.6815,1.6806,1.6807,681500000.0
2006-09-18 18:00:00,1.6808,1.6818,1.6806,1.6815,681500000.0
2006-09-18 18:05:00,1.6816,1.6822,1.6816,1.6817,681500000.0
2006-09-18 18:10:00,1.6818,1.6818,1.6812,1.6814,681500000.0
2006-09-18 18:15:00,1.6813,1.6822,1.6813,1.682,545200000.0
2006-09-18 18:20:00,1.6821,1.6821,1.6816,1.682,681500000.0
2006-09-18 18:25:00,1.6822,1.6823,1.6817,1.682,681500000.0
2006-09-18 18:30:00,1.6823,1.6824,1.6822,1.6824,681500000.0
2006-09-18 18:35:00,1.6825,1.6825,1.6818,1.6818,681500000.0
2006-09-18 18:40:00,1.682,1.6824,1.682,1.682,681500000.0
2006-09-18 18:45:00,1.6821,1.6824,1.6817,1.6824,681500000.0
2006-09-18 18:50:00,1.6825,1.6825,1.6819,1.682,681500000.0
2006-09-18 18:55:00,1.6818,1.6822,1.6816,1.6819,681500000.0
2006-09-18 19:00:00,1.682,1.6822,1.6819,1.6822,681500000.0
2006-09-18 19:05:00,1.6821,1.6823,1.6818,1.6823,681500000.0
2006-09-18 19:10:00,1.6822,1.6825,1.6822,1.6823,681500000.0
2006-09-18 19:15:00,1.6824,1.6825,1.6822,1.6822,681500000.0
2006-09-18 19:20:00,1.6823,1.6824,1.6821,1.6822,545200000.0
2006-09-18 19:25:00,1.6823,1.6825,1.6821,1.6821,545200000.0
2006-09-18 19:30:00,1.682,1.6823,1.6819,1.6819,681500000.0
2006-09-18 19:35:00,1.6818,1.6819,1.6813,1.6813,681500000.0
2006-09-18 19:40:00,1.6812,1.6813,1.6809,1.681,681500000.0
2006-09-18 19:45:00,1.6809,1.6813,1.6807,1.6813,681500000.0
2006-09-18 19:50:00,1.6814,1.6815,1.6808,1.6809,681500000.0
2006-09-18 19:55:00,1.681,1.6815,1.6808,1.681,545200000.0
2006-09-18 20:00:00,1.6809,1.6813,1.6809,1.6811,545200000.0
2006-09-18 20:05:00,1.6812,1.6816,1.6811,1.6815,681500000.0
2006-09-18 20:10:00,1.6816,1.6824,1.6813,1.6821,681500000.0
2006-09-18 20:15:00,1.6818,1.682,1.6814,1.6816,681500000.0
2006-09-18 20:20:00,1.6817,1.6817,1.6812,1.6813,681500000.0
2006-09-18 20:25:00,1.6812,1.6819,1.6812,1.6819,681500000.0
2006-09-18 20:30:00,1.6818,1.6823,1.6818,1.682,681500000.0
2006-09-18 20:35:00,1.6819,1.6824,1.6819,1.6824,681500000.0
2006-09-18 20:40:00,1.6821,1.6821,1.6818,1.682,545200000.0
2006-09-18 20:45:00,1.6822,1.6824,1.682,1.6822,681500000.0
2006-09-18 20:50:00,1.6823,1.6823,1.6815,1.6815,681500000.0
2006-09-18 20:55:00,1.6816,1.6817,1.6814,1.6815,681500000.0
2006-09-18 21:00:00,1.6814,1.6819,1.6812,1.6817,681500000.0
2006-09-18 21:05:00,1.6818,1.6818,1.6813,1.6813,681500000.0
2006-09-18 21:10:00,1.6812,1.6813,1.6809,1.681,681500000.0
2006-09-18 21:15:00,1.6809,1.681,1.6806,1.6806,681500000.0
2006-09-18 21:20:00,1.6807,1.681,1.6806,1.6807,681500000.0
2006-09-18 21:25:00,1.6806,1.6811,1.6806,1.681,681500000.0
2006-09-18 21:30:00,1.6809,1.6812,1.6808,1.6808,545200000.0
2006-09-18 21:35:00,1.681,1.6813,1.6808,1.6813,681500000.0
2006-09-18 21:40:00,1.6812,1.6813,1.6809,1.6811,681500000.0
2006-09-18 21:45:00,1.6812,1.6813,1.6811,1.6812,681500000.0
2006-09-18 21:50:00,1.6811,1.6814,1.681,1.6811,545200000.0
2006-09-18 21:55:00,1.6812,1.6812,1.6807,1.6811,681500000.0
2006-09-18 22:00:00,1.681,1.6811,1.6806,1.681,681500000.0
2006-09-18 22:05:00,1.6809,1.6811,1.6806,1.681,681500000.0
2006-09-18 22:10:00,1.6809,1.6812,1.6808,1.6808,681500000.0
2006-09-18 22:15:00,1.6809,1.6812,1.6805,1.6805,681500000.0
2006-09-18 22:20:00,1.6806,1.681,1.6806,1.681,681500000.0
2006-09-18 22:25:00,1.6809,1.6812,1.6809,1.6811,545200000.0
2006-09-18 22:30:00,1.6814,1.6814,1.6806,1.6808,681500000.0
2006-09-18 22:35:00,1.6809,1.6812,1.6807,1.6812,681500000.0
2006-09-18 22:40:00,1.6813,1.6813,1.6809,1.6809,681500000.0
2006-09-18 22:45:00,1.6808,1.681,1.6805,1.6807,681500000.0
2006-09-18 22:50:00,1.6806,1.6808,1.6803,1.6804,681500000.0
2006-09-18 22:55:00,1.6805,1.6809,1.6804,1.6806,681500000.0
2006-09-18 23:00:00,1.6804,1.6805,1.6802,1.6802,545200000.0
2006-09-18 23:05:00,1.6803,1.6803,1.6798,1.6802,681500000.0
2006-09-18 23:10:00,1.6805,1.6805,1.6799,1.6805,272600000.0
2006-09-18 23:15:00,1.6806,1.6809,1.6805,1.6808,545200000.0
2006-09-18 23:20:00,1.6806,1.6812,1.6805,1.6809,545200000.0
2006-09-18 23:25:00,1.6813,1.6813,1.6808,1.6809,681500000.0
2006-09-18 23:30:00,1.6811,1.6814,1.6809,1.6812,681500000.0
2006-09-18 23:35:00,1.6813,1.6813,1.6805,1.6811,545200000.0
2006-09-18 23:40:00,1.6813,1.6813,1.681,1.681,408900000.0
2006-09-18 23:45:00,1.6811,1.6813,1.6809,1.6811,681500000.0
2006-09-18 23:50:00,1.681,1.6811,1.6809,1.6809,408900000.0
2006-09-18 23:55:00,1.681,1.681,1.6809,1.681,272600000.0
2006-09-19 00:00:00,1.6809,1.681,1.6809,1.6809,272600000.0
2006-09-19 00:05:00,1.6806,1.6809,1.6806,1.6809,545200000.0
2006-09-19 00:10:00,1.6811,1.6813,1.6806,1.6813,408900000.0
2006-09-19 00:15:00,1.6814,1.6815,1.6809,1.6814,681500000.0
2006-09-19 00:20:00,1.6812,1.6813,1.6812,1.6812,408900000.0
2006-09-19 00:30:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-19 00:35:00,1.6812,1.6814,1.6808,1.681,545200000.0
2006-09-19 00:40:00,1.6813,1.6815,1.681,1.6813,681500000.0
2006-09-19 00:45:00,1.6815,1.6815,1.6809,1.6812,681500000.0
2006-09-19 00:50:00,1.6813,1.6815,1.681,1.6813,681500000.0
2006-09-19 00:55:00,1.6815,1.6815,1.6809,1.6812,681500000.0
2006-09-19 01:00:00,1.6809,1.6816,1.6809,1.6812,272600000.0
2006-09-19 01:05:00,1.6814,1.6822,1.6812,1.682,681500000.0
2006-09-19 01:10:00,1.6817,1.6817,1.6816,1.6817,545200000.0
2006-09-19 01:15:00,1.6816,1.6821,1.6813,1.6819,545200000.0
2006-09-19 01:20:00,1.6817,1.6825,1.6816,1.6819,681500000.0
2006-09-19 01:25:00,1.6821,1.6825,1.6816,1.6819,681500000.0
2006-09-19 01:30:00,1.682,1.6826,1.6817,1.6826,681500000.0
2006-09-19 01:35:00,1.6824,1.6832,1.6824,1.683,681500000.0
2006-09-19 01:40:00,1.6831,1.6832,1.6822,1.6826,545200000.0
2006-09-19 01:45:00,1.6824,1.6834,1.6823,1.6833,681500000.0
2006-09-19 01:50:00,1.6834,1.6834,1.683,1.6834,545200000.0
2006-09-19 01:55:00,1.6833,1.6837,1.6831,1.6833,545200000.0
2006-09-19 02:00:00,1.6834,1.6837,1.683,1.6831,681500000.0
2006-09-19 02:05:00,1.683,1.6833,1.6821,1.6827,681500000.0
2006-09-19 02:10:00,1.6823,1.6826,1.6815,1.6823,681500000.0
2006-09-19 02:15:00,1.6827,1.6833,1.6823,1.6831,681500000.0
2006-09-19 02:20:00,1.683,1.6835,1.683,1.6834,681500000.0
2006-09-19 02:25:00,1.6835,1.6835,1.683,1.6834,681500000.0
2006-09-19 02:30:00,1.6833,1.6833,1.6823,1.6826,681500000.0
2006-09-19 02:35:00,1.6827,1.683,1.6823,1.6828,681500000.0
2006-09-19 02:40:00,1.6827,1.683,1.6823,1.6827,681500000.0
2006-09-19 02:45:00,1.6826,1.6835,1.6826,1.6834,681500000.0
2006-09-19 02:50:00,1.6833,1.6841,1.6829,1.684,681500000.0
2006-09-19 02:55:00,1.6838,1.684,1.6831,1.6838,681500000.0
2006-09-19 03:00:00,1.6837,1.6847,1.6836,1.6847,681500000.0
2006-09-19 03:05:00,1.6848,1.6848,1.6841,1.6844,681500000.0
2006-09-19 03:10:00,1.6845,1.6845,1.6834,1.684,681500000.0
2006-09-19 03:15:00,1.6838,1.6841,1.6831,1.6831,681500000.0
2006-09-19 03:20:00,1.683,1.6834,1.6829,1.6834,545200000.0
2006-09-19 03:25:00,1.6835,1.6835,1.6827,1.683,681500000.0
2006-09-19 03:30:00,1.6833,1.6837,1.6827,1.6833,681500000.0
2006-09-19 03:35:00,1.6834,1.6834,1.6824,1.6833,681500000.0
2006-09-19 03:40:00,1.6834,1.6836,1.6829,1.683,545200000.0
2006-09-19 03:45:00,1.6829,1.683,1.6822,1.6823,545200000.0
2006-09-19 03:50:00,1.6824,1.6827,1.6819,1.6819,681500000.0
2006-09-19 03:55:00,1.682,1.6824,1.6817,1.6821,681500000.0
2006-09-19 04:00:00,1.682,1.6823,1.6813,1.682,681500000.0
2006-09-19 04:05:00,1.6823,1.6823,1.6819,1.682,681500000.0
2006-09-19 04:10:00,1.6822,1.6824,1.682,1.6823,681500000.0
2006-09-19 04:15:00,1.6822,1.6823,1.6817,1.6822,681500000.0
2006-09-19 04:20:00,1.682,1.6826,1.682,1.6826,545200000.0
2006-09-19 04:25:00,1.6823,1.6831,1.6823,1.6827,681500000.0
2006-09-19 04:30:00,1.6828,1.6831,1.6824,1.6829,681500000.0
2006-09-19 04:35:00,1.6827,1.6831,1.6827,1.6827,681500000.0
2006-09-19 04:40:00,1.6829,1.683,1.6827,1.6829,681500000.0
2006-09-19 04:45:00,1.6827,1.6831,1.6824,1.6829,681500000.0
2006-09-19 04:50:00,1.683,1.6831,1.6827,1.6829,545200000.0
2006-09-19 04:55:00,1.6827,1.6833,1.6827,1.683,681500000.0
2006-09-19 05:00:00,1.6831,1.6836,1.683,1.6834,681500000.0
2006-09-19 05:05:00,1.6833,1.6834,1.6831,1.6831,408900000.0
2006-09-19 05:10:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-09-19 05:15:00,1.6833,1.6834,1.6829,1.683,545200000.0
2006-09-19 05:20:00,1.6831,1.6834,1.683,1.683,681500000.0
2006-09-19 05:25:00,1.6831,1.6831,1.6827,1.6829,681500000.0
2006-09-19 05:30:00,1.6827,1.683,1.6827,1.6829,408900000.0
2006-09-19 05:35:00,1.683,1.683,1.6827,1.6827,681500000.0
2006-09-19 05:40:00,1.6829,1.683,1.6827,1.6827,681500000.0
2006-09-19 05:45:00,1.6829,1.683,1.6827,1.683,545200000.0
2006-09-19 05:50:00,1.6831,1.6837,1.683,1.6835,681500000.0
2006-09-19 05:55:00,1.6837,1.6837,1.683,1.6833,408900000.0
2006-09-19 06:00:00,1.683,1.6834,1.6829,1.6831,681500000.0
2006-09-19 06:05:00,1.683,1.6831,1.6823,1.6823,681500000.0
2006-09-19 06:10:00,1.6822,1.6822,1.6819,1.6819,681500000.0
2006-09-19 06:15:00,1.682,1.6824,1.6818,1.6824,545200000.0
2006-09-19 06:20:00,1.6825,1.6826,1.6821,1.6822,545200000.0
2006-09-19 06:25:00,1.6824,1.6825,1.6823,1.6824,545200000.0
2006-09-19 06:30:00,1.6823,1.6826,1.682,1.6823,681500000.0
2006-09-19 06:35:00,1.6824,1.6831,1.6824,1.6831,681500000.0
2006-09-19 06:40:00,1.6829,1.683,1.6817,1.6818,545200000.0
2006-09-19 06:45:00,1.6822,1.6822,1.6815,1.6816,681500000.0
2006-09-19 06:50:00,1.6817,1.6817,1.6806,1.681,681500000.0
2006-09-19 06:55:00,1.6811,1.6819,1.6811,1.6819,681500000.0
2006-09-19 07:00:00,1.682,1.6822,1.6818,1.682,681500000.0
2006-09-19 07:05:00,1.6819,1.6824,1.6817,1.6822,681500000.0
2006-09-19 07:10:00,1.6821,1.6827,1.682,1.6825,681500000.0
2006-09-19 07:15:00,1.6824,1.6825,1.6823,1.6823,545200000.0
2006-09-19 07:20:00,1.6821,1.6824,1.682,1.6823,681500000.0
2006-09-19 07:25:00,1.6824,1.6826,1.6821,1.6825,681500000.0
2006-09-19 07:30:00,1.6826,1.6827,1.6822,1.6822,545200000.0
2006-09-19 07:35:00,1.682,1.6822,1.6816,1.6818,681500000.0
2006-09-19 07:40:00,1.6819,1.6826,1.6819,1.6823,681500000.0
2006-09-19 07:45:00,1.6822,1.6824,1.6818,1.6824,681500000.0
2006-09-19 07:50:00,1.6826,1.6827,1.6821,1.6822,681500000.0
2006-09-19 07:55:00,1.6821,1.6822,1.6815,1.6817,681500000.0
2006-09-19 08:00:00,1.6816,1.6818,1.6811,1.6814,681500000.0
2006-09-19 08:05:00,1.6815,1.6821,1.6815,1.6817,545200000.0
2006-09-19 08:10:00,1.6816,1.682,1.6816,1.6817,681500000.0
2006-09-19 08:15:00,1.6819,1.6832,1.6819,1.6825,681500000.0
2006-09-19 08:20:00,1.6827,1.6836,1.6827,1.6834,681500000.0
2006-09-19 08:25:00,1.6833,1.6833,1.6828,1.683,681500000.0
2006-09-19 08:30:00,1.6828,1.6828,1.6821,1.6822,681500000.0
2006-09-19 08:35:00,1.6826,1.6826,1.6817,1.682,681500000.0
2006-09-19 08:40:00,1.6819,1.6821,1.6818,1.682,681500000.0
2006-09-19 08:45:00,1.6819,1.6823,1.6817,1.6818,681500000.0
2006-09-19 08:50:00,1.6819,1.6822,1.6812,1.6815,681500000.0
2006-09-19 08:55:00,1.6814,1.6816,1.6811,1.6815,545200000.0
2006-09-19 09:00:00,1.6814,1.6816,1.6812,1.6814,681500000.0
2006-09-19 09:05:00,1.6815,1.6817,1.6814,1.6814,681500000.0
2006-09-19 09:10:00,1.6815,1.6815,1.6807,1.6814,681500000.0
2006-09-19 09:15:00,1.6813,1.6817,1.6812,1.6817,681500000.0
2006-09-19 09:20:00,1.6816,1.6818,1.6812,1.6814,681500000.0
2006-09-19 09:25:00,1.6813,1.6816,1.6811,1.6815,681500000.0
2006-09-19 09:30:00,1.6814,1.6819,1.6813,1.6818,681500000.0
2006-09-19 09:35:00,1.6819,1.6822,1.6813,1.6814,681500000.0
2006-09-19 09:40:00,1.6812,1.6815,1.6804,1.6813,681500000.0
2006-09-19 09:45:00,1.6812,1.6812,1.6804,1.6811,681500000.0
2006-09-19 09:50:00,1.681,1.6811,1.68,1.6801,681500000.0
2006-09-19 09:55:00,1.68,1.6811,1.6797,1.6811,681500000.0
2006-09-19 10:00:00,1.681,1.6814,1.6802,1.6805,681500000.0
2006-09-19 10:05:00,1.6804,1.6816,1.6802,1.6803,681500000.0
2006-09-19 10:10:00,1.6805,1.6805,1.6799,1.6799,681500000.0
2006-09-19 10:15:00,1.68,1.6805,1.6793,1.6794,681500000.0
2006-09-19 10:20:00,1.6793,1.6802,1.6791,1.6802,681500000.0
2006-09-19 10:25:00,1.6803,1.6804,1.6798,1.6801,681500000.0
2006-09-19 10:30:00,1.6802,1.6807,1.68,1.6805,681500000.0
2006-09-19 10:35:00,1.6806,1.6809,1.6803,1.6805,681500000.0
2006-09-19 10:40:00,1.6807,1.6807,1.6797,1.6799,681500000.0
2006-09-19 10:45:00,1.6798,1.6799,1.6794,1.6798,681500000.0
2006-09-19 10:50:00,1.6799,1.68,1.6792,1.6795,681500000.0
2006-09-19 10:55:00,1.6793,1.6795,1.6786,1.6792,681500000.0
2006-09-19 11:00:00,1.6793,1.6793,1.6773,1.678,681500000.0
2006-09-19 11:05:00,1.6782,1.6785,1.678,1.6781,681500000.0
2006-09-19 11:10:00,1.6784,1.6784,1.6779,1.6782,681500000.0
2006-09-19 11:15:00,1.6783,1.6783,1.6777,1.6779,681500000.0
2006-09-19 11:20:00,1.678,1.6786,1.6778,1.6785,681500000.0
2006-09-19 11:25:00,1.6789,1.6799,1.6786,1.6797,681500000.0
2006-09-19 11:30:00,1.6796,1.6799,1.6788,1.6794,681500000.0
2006-09-19 11:35:00,1.6793,1.6797,1.6789,1.6793,681500000.0
2006-09-19 11:40:00,1.6794,1.6794,1.6784,1.6784,681500000.0
2006-09-19 11:45:00,1.6785,1.6788,1.6784,1.6786,681500000.0
2006-09-19 11:50:00,1.6787,1.6792,1.6785,1.679,681500000.0
2006-09-19 11:55:00,1.6789,1.6789,1.6782,1.6782,681500000.0
2006-09-19 12:00:00,1.6783,1.6785,1.678,1.6784,681500000.0
2006-09-19 12:05:00,1.6785,1.6795,1.6784,1.6794,681500000.0
2006-09-19 12:10:00,1.6795,1.6795,1.6788,1.6789,681500000.0
2006-09-19 12:15:00,1.679,1.6791,1.6786,1.6789,681500000.0
2006-09-19 12:20:00,1.6791,1.6792,1.6787,1.6792,681500000.0
2006-09-19 12:25:00,1.6791,1.6794,1.6789,1.6794,681500000.0
2006-09-19 12:30:00,1.6795,1.6798,1.6792,1.6798,681500000.0
2006-09-19 12:35:00,1.6797,1.6798,1.6791,1.6798,681500000.0
2006-09-19 12:40:00,1.6797,1.6801,1.6794,1.6795,681500000.0
2006-09-19 12:45:00,1.6796,1.6796,1.6791,1.6794,681500000.0
2006-09-19 12:50:00,1.6795,1.6797,1.6794,1.6794,681500000.0
2006-09-19 12:55:00,1.6796,1.6797,1.6791,1.6794,681500000.0
2006-09-19 13:00:00,1.6796,1.68,1.6795,1.6799,681500000.0
2006-09-19 13:05:00,1.68,1.6803,1.6799,1.6802,681500000.0
2006-09-19 13:10:00,1.6801,1.6803,1.6797,1.6797,681500000.0
2006-09-19 13:15:00,1.6798,1.6809,1.6797,1.6806,681500000.0
2006-09-19 13:20:00,1.6809,1.6814,1.6807,1.6807,681500000.0
2006-09-19 13:25:00,1.6806,1.6808,1.6797,1.6799,681500000.0
2006-09-19 13:30:00,1.6803,1.6803,1.6796,1.6798,681500000.0
2006-09-19 13:35:00,1.6797,1.68,1.6795,1.6797,681500000.0
2006-09-19 13:40:00,1.6802,1.6802,1.6794,1.6794,681500000.0
2006-09-19 13:45:00,1.6795,1.6805,1.6795,1.6804,681500000.0
2006-09-19 13:50:00,1.6803,1.6804,1.68,1.68,681500000.0
2006-09-19 13:55:00,1.6799,1.6805,1.6798,1.6801,681500000.0
2006-09-19 14:00:00,1.68,1.6802,1.6796,1.6799,681500000.0
2006-09-19 14:05:00,1.6798,1.6799,1.6792,1.6792,681500000.0
2006-09-19 14:10:00,1.6794,1.68,1.679,1.6793,681500000.0
2006-09-19 14:15:00,1.6795,1.6795,1.6784,1.6786,681500000.0
2006-09-19 14:20:00,1.6787,1.6788,1.6781,1.6781,681500000.0
2006-09-19 14:25:00,1.6784,1.6792,1.6782,1.6791,681500000.0
2006-09-19 14:30:00,1.6796,1.6813,1.6787,1.6801,681500000.0
2006-09-19 14:35:00,1.6802,1.6802,1.6788,1.679,681500000.0
2006-09-19 14:40:00,1.6791,1.6802,1.6791,1.68,681500000.0
2006-09-19 14:45:00,1.6801,1.6801,1.6794,1.6795,681500000.0
2006-09-19 14:50:00,1.6796,1.6805,1.6789,1.6798,681500000.0
2006-09-19 14:55:00,1.68,1.681,1.6798,1.6803,681500000.0
2006-09-19 15:00:00,1.6802,1.6806,1.6798,1.6798,681500000.0
2006-09-19 15:05:00,1.6799,1.6803,1.6794,1.68,681500000.0
2006-09-19 15:10:00,1.6801,1.681,1.6801,1.6804,681500000.0
2006-09-19 15:15:00,1.6803,1.6809,1.6801,1.6804,681500000.0
2006-09-19 15:20:00,1.6807,1.6807,1.6794,1.6795,681500000.0
2006-09-19 15:25:00,1.6794,1.68,1.6791,1.68,681500000.0
2006-09-19 15:30:00,1.6802,1.6806,1.6799,1.6805,681500000.0
2006-09-19 15:35:00,1.6803,1.6806,1.68,1.6802,681500000.0
2006-09-19 15:40:00,1.6803,1.6808,1.6799,1.6799,681500000.0
2006-09-19 15:45:00,1.68,1.6806,1.6794,1.6799,681500000.0
2006-09-19 15:50:00,1.6801,1.6805,1.68,1.6803,681500000.0
2006-09-19 15:55:00,1.6802,1.6804,1.6799,1.6803,681500000.0
2006-09-19 16:00:00,1.6806,1.6816,1.6802,1.6812,681500000.0
2006-09-19 16:05:00,1.6811,1.6812,1.6807,1.6809,681500000.0
2006-09-19 16:10:00,1.681,1.6814,1.6805,1.6808,681500000.0
2006-09-19 16:15:00,1.6807,1.6809,1.6796,1.6796,681500000.0
2006-09-19 16:20:00,1.6797,1.6799,1.6792,1.6793,681500000.0
2006-09-19 16:25:00,1.6795,1.6798,1.6795,1.6795,681500000.0
2006-09-19 16:30:00,1.6796,1.6798,1.6788,1.6789,681500000.0
2006-09-19 16:35:00,1.6788,1.6797,1.6788,1.6796,681500000.0
2006-09-19 16:40:00,1.6797,1.6797,1.6775,1.6776,681500000.0
2006-09-19 16:45:00,1.6781,1.6781,1.6772,1.6775,681500000.0
2006-09-19 16:50:00,1.6776,1.6785,1.6775,1.6777,681500000.0
2006-09-19 16:55:00,1.6779,1.6783,1.6777,1.6783,681500000.0
2006-09-19 17:00:00,1.6785,1.6792,1.6783,1.6787,681500000.0
2006-09-19 17:05:00,1.6785,1.679,1.6779,1.6783,681500000.0
2006-09-19 17:10:00,1.6782,1.6804,1.6782,1.6801,681500000.0
2006-09-19 17:15:00,1.68,1.6803,1.6797,1.6801,681500000.0
2006-09-19 17:20:00,1.68,1.68,1.6785,1.6798,681500000.0
2006-09-19 17:25:00,1.6799,1.6802,1.6797,1.6797,681500000.0
2006-09-19 17:30:00,1.6799,1.6804,1.6795,1.6803,681500000.0
2006-09-19 17:35:00,1.6804,1.6813,1.6803,1.681,681500000.0
2006-09-19 17:40:00,1.6809,1.6815,1.6805,1.6813,681500000.0
2006-09-19 17:45:00,1.6814,1.6822,1.6812,1.6812,681500000.0
2006-09-19 17:50:00,1.6811,1.6815,1.681,1.681,681500000.0
2006-09-19 17:55:00,1.6809,1.6818,1.6807,1.6817,681500000.0
2006-09-19 18:00:00,1.6819,1.6823,1.6811,1.6811,681500000.0
2006-09-19 18:05:00,1.6807,1.6813,1.6807,1.6813,681500000.0
2006-09-19 18:10:00,1.6811,1.6813,1.6808,1.6813,681500000.0
2006-09-19 18:15:00,1.6818,1.6818,1.6813,1.6813,681500000.0
2006-09-19 18:20:00,1.6812,1.682,1.6811,1.6817,545200000.0
2006-09-19 18:25:00,1.6818,1.6827,1.6816,1.6823,681500000.0
2006-09-19 18:30:00,1.6822,1.6824,1.6817,1.6821,681500000.0
2006-09-19 18:35:00,1.6823,1.6834,1.6823,1.6833,681500000.0
2006-09-19 18:40:00,1.6832,1.6835,1.6829,1.683,545200000.0
2006-09-19 18:45:00,1.6832,1.6834,1.6831,1.6834,681500000.0
2006-09-19 18:50:00,1.6835,1.684,1.6831,1.6833,681500000.0
2006-09-19 18:55:00,1.6836,1.6846,1.6835,1.6845,681500000.0
2006-09-19 19:00:00,1.6846,1.6848,1.6841,1.6845,681500000.0
2006-09-19 19:05:00,1.6846,1.6854,1.6845,1.6852,681500000.0
2006-09-19 19:10:00,1.6851,1.6855,1.685,1.685,681500000.0
2006-09-19 19:15:00,1.6851,1.6852,1.6844,1.6844,681500000.0
2006-09-19 19:20:00,1.6845,1.6846,1.6841,1.6842,681500000.0
2006-09-19 19:25:00,1.6843,1.6848,1.684,1.6841,681500000.0
2006-09-19 19:30:00,1.684,1.6845,1.6837,1.6845,681500000.0
2006-09-19 19:35:00,1.6844,1.6849,1.6843,1.6847,681500000.0
2006-09-19 19:40:00,1.6848,1.6853,1.6846,1.6847,681500000.0
2006-09-19 19:45:00,1.6849,1.6849,1.6842,1.6844,681500000.0
2006-09-19 19:50:00,1.6843,1.6848,1.6843,1.6845,681500000.0
2006-09-19 19:55:00,1.6849,1.6849,1.6842,1.6845,681500000.0
2006-09-19 20:00:00,1.6844,1.6853,1.6844,1.6851,545200000.0
2006-09-19 20:05:00,1.685,1.6855,1.6845,1.6845,681500000.0
2006-09-19 20:10:00,1.6846,1.6848,1.6843,1.6847,681500000.0
2006-09-19 20:15:00,1.6848,1.685,1.6845,1.6846,681500000.0
2006-09-19 20:20:00,1.6847,1.6847,1.6843,1.6843,681500000.0
2006-09-19 20:25:00,1.6842,1.6844,1.6839,1.6842,681500000.0
2006-09-19 20:30:00,1.6843,1.6845,1.6842,1.6845,545200000.0
2006-09-19 20:35:00,1.6844,1.6844,1.6839,1.6839,545200000.0
2006-09-19 20:40:00,1.6842,1.6843,1.6838,1.6841,545200000.0
2006-09-19 20:45:00,1.6844,1.6844,1.6839,1.6844,681500000.0
2006-09-19 20:50:00,1.684,1.6842,1.6839,1.6839,681500000.0
2006-09-19 20:55:00,1.6838,1.6842,1.6838,1.6838,681500000.0
2006-09-19 21:00:00,1.6839,1.684,1.6837,1.6838,681500000.0
2006-09-19 21:05:00,1.6839,1.6841,1.6838,1.6841,681500000.0
2006-09-19 21:10:00,1.6842,1.6843,1.6839,1.6841,408900000.0
2006-09-19 21:15:00,1.6842,1.6842,1.6835,1.6836,681500000.0
2006-09-19 21:20:00,1.6837,1.6839,1.6836,1.6837,681500000.0
2006-09-19 21:25:00,1.6838,1.6841,1.6836,1.6839,681500000.0
2006-09-19 21:30:00,1.6838,1.684,1.6837,1.6839,545200000.0
2006-09-19 21:35:00,1.6837,1.6839,1.6836,1.6839,545200000.0
2006-09-19 21:40:00,1.6836,1.6839,1.6836,1.6839,681500000.0
2006-09-19 21:45:00,1.684,1.6842,1.6834,1.6834,545200000.0
2006-09-19 21:50:00,1.6835,1.6836,1.6832,1.6834,681500000.0
2006-09-19 21:55:00,1.6833,1.6835,1.6832,1.6835,681500000.0
2006-09-19 22:00:00,1.6836,1.6837,1.6835,1.6835,408900000.0
2006-09-19 22:05:00,1.6836,1.6839,1.6836,1.6838,545200000.0
2006-09-19 22:10:00,1.6837,1.6845,1.6837,1.6845,681500000.0
2006-09-19 22:15:00,1.6849,1.6849,1.6843,1.6846,681500000.0
2006-09-19 22:20:00,1.6845,1.6849,1.6844,1.6844,681500000.0
2006-09-19 22:25:00,1.6845,1.6845,1.6836,1.6839,681500000.0
2006-09-19 22:30:00,1.6838,1.6841,1.6838,1.684,681500000.0
2006-09-19 22:35:00,1.6841,1.6848,1.6841,1.6848,681500000.0
2006-09-19 22:40:00,1.6847,1.6853,1.6846,1.6853,681500000.0
2006-09-19 22:45:00,1.6852,1.6854,1.6851,1.6852,681500000.0
2006-09-19 22:50:00,1.6851,1.6854,1.6848,1.6851,681500000.0
2006-09-19 22:55:00,1.685,1.6853,1.6848,1.6851,681500000.0
2006-09-19 23:00:00,1.6856,1.6866,1.6851,1.6855,545200000.0
2006-09-19 23:05:00,1.6856,1.6872,1.6856,1.687,681500000.0
2006-09-19 23:10:00,1.6871,1.6884,1.6871,1.6877,681500000.0
2006-09-19 23:15:00,1.6875,1.6877,1.687,1.6872,681500000.0
2006-09-19 23:20:00,1.687,1.6873,1.6867,1.6868,545200000.0
2006-09-19 23:25:00,1.6869,1.6874,1.6864,1.6874,681500000.0
2006-09-19 23:30:00,1.6873,1.6874,1.686,1.6869,681500000.0
2006-09-19 23:35:00,1.6866,1.6869,1.6859,1.6859,681500000.0
2006-09-19 23:40:00,1.686,1.6865,1.686,1.6863,545200000.0
2006-09-19 23:45:00,1.686,1.6862,1.6857,1.6862,681500000.0
2006-09-19 23:50:00,1.6861,1.6863,1.6855,1.6855,545200000.0
2006-09-19 23:55:00,1.6854,1.6863,1.6854,1.686,681500000.0
2006-09-20 00:00:00,1.6861,1.6864,1.686,1.6863,545200000.0
2006-09-20 00:05:00,1.6862,1.6864,1.6859,1.686,681500000.0
2006-09-20 00:10:00,1.6863,1.6863,1.6858,1.6861,681500000.0
2006-09-20 00:15:00,1.6862,1.6862,1.6858,1.6858,545200000.0
2006-09-20 00:20:00,1.686,1.6864,1.6859,1.6864,681500000.0
2006-09-20 00:25:00,1.6863,1.6865,1.6861,1.6863,545200000.0
2006-09-20 00:30:00,1.6862,1.6862,1.686,1.6862,408900000.0
2006-09-20 00:35:00,1.6863,1.6864,1.6859,1.6863,681500000.0
2006-09-20 00:40:00,1.6862,1.6863,1.686,1.6861,681500000.0
2006-09-20 00:45:00,1.6862,1.6864,1.6862,1.6864,681500000.0
2006-09-20 00:50:00,1.6862,1.6863,1.686,1.686,681500000.0
2006-09-20 00:55:00,1.6859,1.6861,1.6858,1.6859,681500000.0
2006-09-20 01:00:00,1.686,1.686,1.6857,1.6859,681500000.0
2006-09-20 01:05:00,1.6858,1.686,1.6856,1.6856,681500000.0
2006-09-20 01:10:00,1.6857,1.686,1.6855,1.6858,545200000.0
2006-09-20 01:15:00,1.6856,1.6858,1.6855,1.6857,681500000.0
2006-09-20 01:20:00,1.6858,1.6862,1.6856,1.6856,545200000.0
2006-09-20 01:25:00,1.6859,1.6859,1.6857,1.6857,681500000.0
2006-09-20 01:30:00,1.6856,1.686,1.6855,1.686,681500000.0
2006-09-20 01:35:00,1.6859,1.6861,1.6858,1.6858,681500000.0
2006-09-20 01:40:00,1.6857,1.6861,1.6856,1.686,545200000.0
2006-09-20 01:45:00,1.6861,1.6861,1.6856,1.6857,681500000.0
2006-09-20 01:50:00,1.6856,1.6858,1.6855,1.6857,545200000.0
2006-09-20 01:55:00,1.6856,1.6859,1.6856,1.6856,681500000.0
2006-09-20 02:00:00,1.6859,1.6865,1.6858,1.6863,545200000.0
2006-09-20 02:05:00,1.6862,1.6863,1.6859,1.6859,681500000.0
2006-09-20 02:10:00,1.686,1.6862,1.6859,1.6862,681500000.0
2006-09-20 02:15:00,1.6863,1.6863,1.6856,1.6856,681500000.0
2006-09-20 02:20:00,1.6855,1.6856,1.6851,1.6852,681500000.0
2006-09-20 02:25:00,1.6854,1.6856,1.6848,1.685,681500000.0
2006-09-20 02:30:00,1.6849,1.6851,1.6844,1.6844,681500000.0
2006-09-20 02:35:00,1.6843,1.6846,1.6842,1.6844,681500000.0
2006-09-20 02:40:00,1.6845,1.6849,1.6843,1.6847,545200000.0
2006-09-20 02:45:00,1.6846,1.6846,1.684,1.6844,681500000.0
2006-09-20 02:50:00,1.6846,1.685,1.6845,1.6846,681500000.0
2006-09-20 02:55:00,1.6851,1.6854,1.685,1.6853,681500000.0
2006-09-20 03:00:00,1.6852,1.6852,1.6845,1.6848,681500000.0
2006-09-20 03:05:00,1.6849,1.6849,1.6842,1.6842,681500000.0
2006-09-20 03:10:00,1.6841,1.6843,1.6838,1.684,681500000.0
2006-09-20 03:15:00,1.6839,1.6841,1.6832,1.6836,681500000.0
2006-09-20 03:20:00,1.6835,1.6838,1.6831,1.6832,681500000.0
2006-09-20 03:25:00,1.6829,1.6838,1.6822,1.6835,681500000.0
2006-09-20 03:30:00,1.6834,1.6838,1.6833,1.6833,681500000.0
2006-09-20 03:35:00,1.6832,1.6836,1.6832,1.6836,681500000.0
2006-09-20 03:40:00,1.6835,1.6836,1.6824,1.6825,681500000.0
2006-09-20 03:45:00,1.6824,1.6825,1.6822,1.6824,681500000.0
2006-09-20 03:50:00,1.6822,1.6827,1.6821,1.6826,681500000.0
2006-09-20 03:55:00,1.6827,1.683,1.6824,1.6826,681500000.0
2006-09-20 04:00:00,1.6828,1.6828,1.6825,1.6827,681500000.0
2006-09-20 04:05:00,1.6826,1.6827,1.6823,1.6825,545200000.0
2006-09-20 04:10:00,1.6824,1.6828,1.6823,1.6827,681500000.0
2006-09-20 04:15:00,1.6829,1.6833,1.6828,1.683,681500000.0
2006-09-20 04:20:00,1.6829,1.6834,1.6824,1.6824,681500000.0
2006-09-20 04:25:00,1.6827,1.6828,1.6821,1.6821,681500000.0
2006-09-20 04:30:00,1.682,1.6821,1.6817,1.6821,681500000.0
2006-09-20 04:35:00,1.682,1.6823,1.682,1.6822,408900000.0
2006-09-20 04:40:00,1.6823,1.6825,1.6821,1.6822,681500000.0
2006-09-20 04:45:00,1.6823,1.6825,1.6822,1.6824,681500000.0
2006-09-20 04:50:00,1.6823,1.683,1.6823,1.6829,681500000.0
2006-09-20 04:55:00,1.6827,1.6827,1.6824,1.6827,545200000.0
2006-09-20 05:00:00,1.6828,1.6832,1.6825,1.6832,681500000.0
2006-09-20 05:05:00,1.6833,1.6834,1.683,1.6831,681500000.0
2006-09-20 05:10:00,1.683,1.6836,1.6829,1.6832,681500000.0
2006-09-20 05:15:00,1.6835,1.6835,1.6831,1.6832,681500000.0
2006-09-20 05:20:00,1.6831,1.6832,1.6822,1.6822,681500000.0
2006-09-20 05:25:00,1.6821,1.6822,1.6819,1.6822,681500000.0
2006-09-20 05:30:00,1.6821,1.6825,1.6821,1.6821,681500000.0
2006-09-20 05:35:00,1.6822,1.6823,1.6822,1.6822,408900000.0
2006-09-20 05:40:00,1.6821,1.6825,1.6821,1.6822,408900000.0
2006-09-20 05:45:00,1.6821,1.6823,1.682,1.682,681500000.0
2006-09-20 05:50:00,1.6819,1.6823,1.6817,1.6819,681500000.0
2006-09-20 05:55:00,1.682,1.682,1.6818,1.6819,272600000.0
2006-09-20 06:00:00,1.6822,1.6822,1.6819,1.682,681500000.0
2006-09-20 06:05:00,1.6821,1.6822,1.682,1.682,681500000.0
2006-09-20 06:10:00,1.6819,1.6821,1.6817,1.6818,545200000.0
2006-09-20 06:15:00,1.6819,1.682,1.6814,1.6817,545200000.0
2006-09-20 06:20:00,1.6818,1.6818,1.6814,1.6816,681500000.0
2006-09-20 06:25:00,1.6818,1.6819,1.6816,1.6818,681500000.0
2006-09-20 06:30:00,1.6817,1.6823,1.6817,1.6823,545200000.0
2006-09-20 06:35:00,1.6822,1.683,1.6822,1.6823,681500000.0
2006-09-20 06:40:00,1.6825,1.6827,1.6824,1.6825,545200000.0
2006-09-20 06:45:00,1.6823,1.6829,1.682,1.6821,681500000.0
2006-09-20 06:50:00,1.6822,1.6823,1.6819,1.6821,681500000.0
2006-09-20 06:55:00,1.682,1.6825,1.682,1.6822,681500000.0
2006-09-20 07:00:00,1.6823,1.6826,1.6821,1.6822,681500000.0
2006-09-20 07:05:00,1.6825,1.6825,1.6819,1.6822,681500000.0
2006-09-20 07:10:00,1.682,1.6823,1.6816,1.6816,681500000.0
2006-09-20 07:15:00,1.6815,1.6821,1.6813,1.6818,681500000.0
2006-09-20 07:20:00,1.6819,1.6819,1.6816,1.6817,545200000.0
2006-09-20 07:25:00,1.6816,1.682,1.6815,1.6819,681500000.0
2006-09-20 07:30:00,1.682,1.6823,1.6818,1.6822,681500000.0
2006-09-20 07:35:00,1.6821,1.6828,1.682,1.6825,681500000.0
2006-09-20 07:40:00,1.6824,1.6824,1.682,1.682,681500000.0
2006-09-20 07:45:00,1.6819,1.6825,1.6817,1.6823,681500000.0
2006-09-20 07:50:00,1.6824,1.6826,1.6822,1.6825,681500000.0
2006-09-20 07:55:00,1.6829,1.6833,1.6829,1.6829,545200000.0
2006-09-20 08:00:00,1.6831,1.6843,1.6831,1.6831,681500000.0
2006-09-20 08:05:00,1.6833,1.6834,1.6826,1.6828,681500000.0
2006-09-20 08:10:00,1.6827,1.6832,1.6824,1.6825,681500000.0
2006-09-20 08:15:00,1.6824,1.6826,1.6822,1.6823,681500000.0
2006-09-20 08:20:00,1.6822,1.6822,1.6817,1.6819,681500000.0
2006-09-20 08:25:00,1.6822,1.6832,1.682,1.6829,681500000.0
2006-09-20 08:30:00,1.683,1.6832,1.6825,1.6832,681500000.0
2006-09-20 08:35:00,1.6833,1.6839,1.683,1.6839,681500000.0
2006-09-20 08:40:00,1.684,1.6849,1.684,1.6849,681500000.0
2006-09-20 08:45:00,1.6848,1.6848,1.6835,1.6837,681500000.0
2006-09-20 08:50:00,1.6836,1.6842,1.6831,1.684,681500000.0
2006-09-20 08:55:00,1.6839,1.6845,1.6837,1.6841,681500000.0
2006-09-20 09:00:00,1.6842,1.6844,1.684,1.6841,681500000.0
2006-09-20 09:05:00,1.684,1.6845,1.6836,1.6839,681500000.0
2006-09-20 09:10:00,1.684,1.6844,1.6837,1.6842,681500000.0
2006-09-20 09:15:00,1.6841,1.6843,1.6837,1.6837,681500000.0
2006-09-20 09:20:00,1.6839,1.6839,1.683,1.6833,681500000.0
2006-09-20 09:25:00,1.6835,1.6843,1.6835,1.6839,681500000.0
2006-09-20 09:30:00,1.6838,1.6841,1.6837,1.6838,681500000.0
2006-09-20 09:35:00,1.6839,1.6844,1.6832,1.6835,681500000.0
2006-09-20 09:40:00,1.6834,1.6843,1.6834,1.6837,545200000.0
2006-09-20 09:45:00,1.6839,1.6839,1.6835,1.6836,681500000.0
2006-09-20 09:50:00,1.6837,1.6837,1.6828,1.6833,681500000.0
2006-09-20 09:55:00,1.6834,1.6838,1.6834,1.6837,681500000.0
2006-09-20 10:00:00,1.6838,1.6842,1.6832,1.6838,681500000.0
2006-09-20 10:05:00,1.6839,1.6847,1.6839,1.6843,681500000.0
2006-09-20 10:10:00,1.6844,1.6845,1.6839,1.6842,681500000.0
2006-09-20 10:15:00,1.684,1.6841,1.6834,1.684,681500000.0
2006-09-20 10:20:00,1.6842,1.6842,1.6829,1.6829,681500000.0
2006-09-20 10:25:00,1.683,1.6833,1.6825,1.6833,681500000.0
2006-09-20 10:30:00,1.6834,1.6835,1.6827,1.6828,681500000.0
2006-09-20 10:35:00,1.6829,1.6831,1.6817,1.6819,681500000.0
2006-09-20 10:40:00,1.6818,1.6821,1.6815,1.6821,681500000.0
2006-09-20 10:45:00,1.682,1.6821,1.6814,1.682,545200000.0
2006-09-20 10:50:00,1.6819,1.6823,1.6817,1.6817,681500000.0
2006-09-20 10:55:00,1.6818,1.6823,1.6818,1.6821,681500000.0
2006-09-20 11:00:00,1.6822,1.683,1.6822,1.683,681500000.0
2006-09-20 11:05:00,1.6832,1.6834,1.6821,1.6822,681500000.0
2006-09-20 11:10:00,1.6821,1.6823,1.6818,1.6823,681500000.0
2006-09-20 11:15:00,1.6822,1.6826,1.6819,1.6825,681500000.0
2006-09-20 11:20:00,1.6826,1.6828,1.6819,1.682,681500000.0
2006-09-20 11:25:00,1.6818,1.6821,1.6815,1.6819,681500000.0
2006-09-20 11:30:00,1.6818,1.6825,1.6816,1.682,681500000.0
2006-09-20 11:35:00,1.6819,1.6819,1.6815,1.6817,681500000.0
2006-09-20 11:40:00,1.6819,1.6819,1.6813,1.6815,681500000.0
2006-09-20 11:45:00,1.6817,1.682,1.6816,1.6819,681500000.0
2006-09-20 11:50:00,1.6821,1.6829,1.6821,1.6829,681500000.0
2006-09-20 11:55:00,1.683,1.684,1.683,1.6837,681500000.0
2006-09-20 12:00:00,1.6836,1.6836,1.6832,1.6833,681500000.0
2006-09-20 12:05:00,1.6834,1.6836,1.6829,1.6835,681500000.0
2006-09-20 12:10:00,1.6837,1.6837,1.6829,1.6832,681500000.0
2006-09-20 12:15:00,1.6833,1.6835,1.6831,1.6835,681500000.0
2006-09-20 12:20:00,1.6836,1.6837,1.6832,1.6837,681500000.0
2006-09-20 12:25:00,1.6838,1.6838,1.6834,1.6834,681500000.0
2006-09-20 12:30:00,1.6835,1.6837,1.6834,1.6836,681500000.0
2006-09-20 12:35:00,1.6835,1.6836,1.6831,1.6831,681500000.0
2006-09-20 12:40:00,1.6832,1.6832,1.6826,1.6829,681500000.0
2006-09-20 12:45:00,1.6831,1.6837,1.6827,1.6833,681500000.0
2006-09-20 12:50:00,1.6832,1.6836,1.683,1.6834,681500000.0
2006-09-20 12:55:00,1.6833,1.6835,1.683,1.6831,681500000.0
2006-09-20 13:00:00,1.683,1.6831,1.6828,1.683,681500000.0
2006-09-20 13:05:00,1.6831,1.6836,1.683,1.6834,681500000.0
2006-09-20 13:10:00,1.6833,1.6837,1.6832,1.6837,681500000.0
2006-09-20 13:15:00,1.6836,1.6839,1.6835,1.6835,681500000.0
2006-09-20 13:20:00,1.6834,1.684,1.6834,1.6837,681500000.0
2006-09-20 13:25:00,1.6838,1.6839,1.6834,1.6837,545200000.0
2006-09-20 13:30:00,1.6838,1.6839,1.6835,1.6836,681500000.0
2006-09-20 13:35:00,1.6835,1.6838,1.6835,1.6838,681500000.0
2006-09-20 13:40:00,1.6837,1.6838,1.6834,1.6835,681500000.0
2006-09-20 13:45:00,1.6834,1.6836,1.683,1.6836,681500000.0
2006-09-20 13:50:00,1.6835,1.6842,1.6835,1.6841,681500000.0
2006-09-20 13:55:00,1.6842,1.6846,1.684,1.6842,681500000.0
2006-09-20 14:00:00,1.6843,1.6843,1.6837,1.6837,681500000.0
2006-09-20 14:05:00,1.6836,1.6839,1.6833,1.6836,681500000.0
2006-09-20 14:10:00,1.6838,1.684,1.6834,1.6836,681500000.0
2006-09-20 14:15:00,1.6837,1.6838,1.6835,1.6837,681500000.0
2006-09-20 14:20:00,1.6836,1.6839,1.6835,1.6837,681500000.0
2006-09-20 14:25:00,1.6836,1.6847,1.6836,1.6842,681500000.0
2006-09-20 14:30:00,1.6839,1.6846,1.6834,1.6834,681500000.0
2006-09-20 14:35:00,1.6837,1.6839,1.6835,1.6836,681500000.0
2006-09-20 14:40:00,1.6835,1.6839,1.6835,1.6836,681500000.0
2006-09-20 14:45:00,1.6835,1.6836,1.6822,1.6823,681500000.0
2006-09-20 14:50:00,1.6824,1.6827,1.6822,1.6824,681500000.0
2006-09-20 14:55:00,1.6823,1.6827,1.6822,1.6825,681500000.0
2006-09-20 15:00:00,1.6824,1.683,1.6822,1.6825,681500000.0
2006-09-20 15:05:00,1.6827,1.6829,1.6824,1.6827,681500000.0
2006-09-20 15:10:00,1.6826,1.6826,1.6821,1.6824,681500000.0
2006-09-20 15:15:00,1.6825,1.683,1.6823,1.6829,681500000.0
2006-09-20 15:20:00,1.683,1.6832,1.6822,1.6822,681500000.0
2006-09-20 15:25:00,1.6823,1.6824,1.6819,1.6822,681500000.0
2006-09-20 15:30:00,1.6821,1.6825,1.682,1.6824,545200000.0
2006-09-20 15:35:00,1.6825,1.6827,1.6821,1.6826,681500000.0
2006-09-20 15:40:00,1.6827,1.6827,1.682,1.682,681500000.0
2006-09-20 15:45:00,1.6819,1.6821,1.6817,1.6818,681500000.0
2006-09-20 15:50:00,1.6819,1.6821,1.6815,1.6818,681500000.0
2006-09-20 15:55:00,1.6817,1.682,1.6816,1.6819,681500000.0
2006-09-20 16:00:00,1.682,1.683,1.6817,1.6824,681500000.0
2006-09-20 16:05:00,1.6827,1.6835,1.6825,1.6829,681500000.0
2006-09-20 16:10:00,1.6828,1.6838,1.6823,1.6835,681500000.0
2006-09-20 16:15:00,1.6836,1.6843,1.6833,1.6842,681500000.0
2006-09-20 16:20:00,1.6841,1.6841,1.6836,1.6837,681500000.0
2006-09-20 16:25:00,1.6838,1.6844,1.683,1.6831,681500000.0
2006-09-20 16:30:00,1.6832,1.6841,1.6832,1.6835,681500000.0
2006-09-20 16:35:00,1.684,1.684,1.6834,1.6836,681500000.0
2006-09-20 16:40:00,1.6839,1.6839,1.6832,1.6832,681500000.0
2006-09-20 16:45:00,1.6834,1.6843,1.6834,1.6841,681500000.0
2006-09-20 16:50:00,1.6843,1.6844,1.684,1.684,545200000.0
2006-09-20 16:55:00,1.6841,1.6842,1.6834,1.6838,681500000.0
2006-09-20 17:00:00,1.6839,1.6843,1.6838,1.684,681500000.0
2006-09-20 17:05:00,1.6841,1.6842,1.6837,1.6839,681500000.0
2006-09-20 17:10:00,1.6842,1.6842,1.6836,1.6839,681500000.0
2006-09-20 17:15:00,1.684,1.6841,1.6836,1.6837,681500000.0
2006-09-20 17:20:00,1.6836,1.684,1.6833,1.6835,681500000.0
2006-09-20 17:25:00,1.6834,1.6839,1.6833,1.6837,681500000.0
2006-09-20 17:30:00,1.684,1.6845,1.6833,1.6833,681500000.0
2006-09-20 17:35:00,1.6832,1.6836,1.6828,1.6831,681500000.0
2006-09-20 17:40:00,1.6832,1.6837,1.6831,1.6833,681500000.0
2006-09-20 17:45:00,1.6834,1.684,1.6832,1.684,545200000.0
2006-09-20 17:50:00,1.6839,1.6844,1.6838,1.6839,681500000.0
2006-09-20 17:55:00,1.684,1.684,1.6832,1.6832,681500000.0
2006-09-20 18:00:00,1.6831,1.6838,1.683,1.6834,681500000.0
2006-09-20 18:05:00,1.6835,1.684,1.6832,1.684,681500000.0
2006-09-20 18:10:00,1.6842,1.6845,1.6839,1.6843,681500000.0
2006-09-20 18:15:00,1.6845,1.6845,1.684,1.6841,681500000.0
2006-09-20 18:20:00,1.684,1.6842,1.6839,1.684,545200000.0
2006-09-20 18:25:00,1.6839,1.684,1.6834,1.6838,681500000.0
2006-09-20 18:30:00,1.6839,1.6841,1.6835,1.6837,681500000.0
2006-09-20 18:35:00,1.6836,1.6844,1.6834,1.6839,681500000.0
2006-09-20 18:40:00,1.684,1.6846,1.6839,1.6842,545200000.0
2006-09-20 18:45:00,1.6841,1.6842,1.6837,1.6838,681500000.0
2006-09-20 18:50:00,1.6837,1.6845,1.6837,1.6845,545200000.0
2006-09-20 18:55:00,1.6847,1.6848,1.6846,1.6848,545200000.0
2006-09-20 19:00:00,1.6849,1.6851,1.6846,1.6851,681500000.0
2006-09-20 19:05:00,1.685,1.6852,1.685,1.6851,681500000.0
2006-09-20 19:10:00,1.6853,1.6853,1.6847,1.685,681500000.0
2006-09-20 19:15:00,1.6854,1.6857,1.6851,1.6855,681500000.0
2006-09-20 19:20:00,1.6854,1.6856,1.6849,1.6849,681500000.0
2006-09-20 19:25:00,1.6847,1.6856,1.6846,1.6855,681500000.0
2006-09-20 19:30:00,1.6856,1.6857,1.6853,1.6856,681500000.0
2006-09-20 19:35:00,1.6855,1.6857,1.6852,1.6855,681500000.0
2006-09-20 19:40:00,1.6854,1.6858,1.6852,1.6852,681500000.0
2006-09-20 19:45:00,1.6853,1.6855,1.6847,1.6849,681500000.0
2006-09-20 19:50:00,1.6847,1.6859,1.6847,1.6858,681500000.0
2006-09-20 19:55:00,1.6859,1.6859,1.6851,1.6854,681500000.0
2006-09-20 20:00:00,1.6853,1.6856,1.6843,1.6843,681500000.0
2006-09-20 20:05:00,1.6844,1.6856,1.6842,1.6854,681500000.0
2006-09-20 20:10:00,1.6853,1.6855,1.6832,1.6841,681500000.0
2006-09-20 20:15:00,1.6838,1.6856,1.6833,1.6852,681500000.0
2006-09-20 20:20:00,1.6853,1.6866,1.6852,1.6855,681500000.0
2006-09-20 20:25:00,1.6857,1.6862,1.6847,1.6849,681500000.0
2006-09-20 20:30:00,1.685,1.6851,1.6842,1.6842,681500000.0
2006-09-20 20:35:00,1.6844,1.6848,1.6842,1.6845,681500000.0
2006-09-20 20:40:00,1.6844,1.6851,1.6843,1.6844,681500000.0
2006-09-20 20:45:00,1.6845,1.6846,1.6841,1.6846,681500000.0
2006-09-20 20:50:00,1.685,1.6859,1.6849,1.6859,681500000.0
2006-09-20 20:55:00,1.6863,1.6869,1.686,1.6869,681500000.0
2006-09-20 21:00:00,1.687,1.6871,1.6864,1.6871,681500000.0
2006-09-20 21:05:00,1.687,1.687,1.6862,1.6862,681500000.0
2006-09-20 21:10:00,1.6866,1.6868,1.6864,1.6864,681500000.0
2006-09-20 21:15:00,1.6867,1.6869,1.6862,1.6865,681500000.0
2006-09-20 21:20:00,1.6864,1.6865,1.6861,1.6863,681500000.0
2006-09-20 21:25:00,1.6864,1.6869,1.6862,1.6865,681500000.0
2006-09-20 21:30:00,1.6864,1.6867,1.6858,1.6858,545200000.0
2006-09-20 21:35:00,1.6859,1.686,1.6853,1.6858,681500000.0
2006-09-20 21:40:00,1.6859,1.6859,1.685,1.685,681500000.0
2006-09-20 21:45:00,1.6852,1.6859,1.6852,1.6857,681500000.0
2006-09-20 21:50:00,1.6859,1.6859,1.6855,1.6859,681500000.0
2006-09-20 21:55:00,1.6858,1.6861,1.6858,1.6859,681500000.0
2006-09-20 22:00:00,1.6858,1.6858,1.6847,1.685,681500000.0
2006-09-20 22:05:00,1.6854,1.6854,1.6849,1.6851,681500000.0
2006-09-20 22:10:00,1.6852,1.6856,1.6852,1.6856,545200000.0
2006-09-20 22:15:00,1.6857,1.6857,1.6849,1.6854,681500000.0
2006-09-20 22:20:00,1.6855,1.6861,1.6855,1.6861,681500000.0
2006-09-20 22:25:00,1.686,1.6861,1.6856,1.6858,545200000.0
2006-09-20 22:30:00,1.6859,1.686,1.6857,1.6858,681500000.0
2006-09-20 22:35:00,1.6859,1.6861,1.6858,1.6859,545200000.0
2006-09-20 22:40:00,1.6858,1.6861,1.6858,1.6858,681500000.0
2006-09-20 22:45:00,1.6859,1.6861,1.6855,1.6855,681500000.0
2006-09-20 22:50:00,1.6854,1.6858,1.6853,1.6853,681500000.0
2006-09-20 22:55:00,1.6851,1.6858,1.6847,1.6858,681500000.0
2006-09-20 23:00:00,1.6855,1.6858,1.6851,1.6852,681500000.0
2006-09-20 23:05:00,1.6853,1.6853,1.6849,1.685,681500000.0
2006-09-20 23:10:00,1.6849,1.6853,1.6848,1.685,681500000.0
2006-09-20 23:15:00,1.6849,1.6856,1.6849,1.6855,681500000.0
2006-09-20 23:20:00,1.6857,1.6861,1.6857,1.6859,681500000.0
2006-09-20 23:25:00,1.6858,1.686,1.6854,1.6854,681500000.0
2006-09-20 23:30:00,1.6856,1.6858,1.6851,1.6851,545200000.0
2006-09-20 23:35:00,1.685,1.6851,1.6847,1.6849,681500000.0
2006-09-20 23:40:00,1.685,1.6851,1.6848,1.685,545200000.0
2006-09-20 23:45:00,1.6849,1.6852,1.6847,1.685,681500000.0
2006-09-20 23:50:00,1.6852,1.6852,1.685,1.685,272600000.0
2006-09-20 23:55:00,1.6849,1.6853,1.6848,1.6852,408900000.0
2006-09-21 00:00:00,1.6849,1.6852,1.6848,1.6851,681500000.0
2006-09-21 00:05:00,1.6852,1.6852,1.6843,1.6845,681500000.0
2006-09-21 00:10:00,1.6842,1.6846,1.6841,1.6842,681500000.0
2006-09-21 00:15:00,1.6844,1.6849,1.6844,1.6844,681500000.0
2006-09-21 00:20:00,1.6845,1.6845,1.6842,1.6844,545200000.0
2006-09-21 00:25:00,1.6845,1.6845,1.6831,1.6837,681500000.0
2006-09-21 00:30:00,1.6838,1.684,1.6831,1.6831,681500000.0
2006-09-21 00:35:00,1.6833,1.684,1.6831,1.6836,681500000.0
2006-09-21 00:40:00,1.6837,1.6841,1.6834,1.6835,681500000.0
2006-09-21 00:45:00,1.6838,1.6856,1.6835,1.6849,681500000.0
2006-09-21 00:50:00,1.6847,1.6853,1.6847,1.6847,545200000.0
2006-09-21 00:55:00,1.6848,1.6858,1.6847,1.6851,681500000.0
2006-09-21 01:00:00,1.6852,1.6853,1.6848,1.6852,681500000.0
2006-09-21 01:05:00,1.6851,1.6853,1.6851,1.6852,545200000.0
2006-09-21 01:10:00,1.685,1.6853,1.6847,1.6849,681500000.0
2006-09-21 01:15:00,1.6847,1.6851,1.6847,1.685,408900000.0
2006-09-21 01:20:00,1.6848,1.6851,1.6847,1.6848,545200000.0
2006-09-21 01:25:00,1.6847,1.6849,1.6845,1.6848,408900000.0
2006-09-21 01:30:00,1.6849,1.6849,1.6842,1.6842,545200000.0
2006-09-21 01:35:00,1.6841,1.6841,1.6838,1.6841,545200000.0
2006-09-21 01:40:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-09-21 01:45:00,1.6841,1.6845,1.6836,1.6837,681500000.0
2006-09-21 01:50:00,1.6839,1.6842,1.6837,1.6841,408900000.0
2006-09-21 01:55:00,1.6842,1.6844,1.6836,1.6837,545200000.0
2006-09-21 02:00:00,1.6835,1.6837,1.6827,1.6827,545200000.0
2006-09-21 02:05:00,1.6824,1.6827,1.6823,1.6826,681500000.0
2006-09-21 02:10:00,1.6824,1.6829,1.6823,1.6824,681500000.0
2006-09-21 02:15:00,1.6826,1.6827,1.682,1.6823,681500000.0
2006-09-21 02:20:00,1.6827,1.683,1.6822,1.6826,681500000.0
2006-09-21 02:25:00,1.6827,1.6827,1.6808,1.6816,681500000.0
2006-09-21 02:30:00,1.6815,1.6819,1.6812,1.6815,681500000.0
2006-09-21 02:35:00,1.6816,1.6816,1.6805,1.6805,681500000.0
2006-09-21 02:40:00,1.6808,1.6809,1.6798,1.6804,681500000.0
2006-09-21 02:45:00,1.6802,1.6806,1.6797,1.6806,681500000.0
2006-09-21 02:50:00,1.6805,1.681,1.6801,1.6802,681500000.0
2006-09-21 02:55:00,1.6801,1.6805,1.6797,1.6797,681500000.0
2006-09-21 03:00:00,1.6798,1.6805,1.6794,1.6801,681500000.0
2006-09-21 03:05:00,1.6799,1.6804,1.6795,1.6797,681500000.0
2006-09-21 03:10:00,1.6798,1.6805,1.6795,1.6805,681500000.0
2006-09-21 03:15:00,1.6804,1.6805,1.6799,1.6801,681500000.0
2006-09-21 03:20:00,1.6803,1.6809,1.6801,1.6805,681500000.0
2006-09-21 03:25:00,1.6804,1.6813,1.6802,1.6813,681500000.0
2006-09-21 03:30:00,1.6812,1.6821,1.681,1.6817,681500000.0
2006-09-21 03:35:00,1.6816,1.6824,1.6815,1.6824,681500000.0
2006-09-21 03:40:00,1.6826,1.6833,1.6823,1.6833,681500000.0
2006-09-21 03:45:00,1.6831,1.6834,1.6816,1.6819,681500000.0
2006-09-21 03:50:00,1.682,1.682,1.6809,1.6816,681500000.0
2006-09-21 03:55:00,1.6817,1.6824,1.6816,1.6822,681500000.0
2006-09-21 04:00:00,1.6823,1.6823,1.6816,1.6819,681500000.0
2006-09-21 04:05:00,1.6816,1.682,1.6813,1.6817,681500000.0
2006-09-21 04:10:00,1.6816,1.6819,1.6812,1.6815,545200000.0
2006-09-21 04:15:00,1.6816,1.6816,1.6809,1.681,681500000.0
2006-09-21 04:20:00,1.6811,1.6813,1.6805,1.681,681500000.0
2006-09-21 04:25:00,1.6812,1.6816,1.681,1.6816,681500000.0
2006-09-21 04:30:00,1.6817,1.682,1.6815,1.6817,545200000.0
2006-09-21 04:35:00,1.6816,1.6823,1.6813,1.6823,408900000.0
2006-09-21 04:40:00,1.6824,1.6824,1.6822,1.6822,545200000.0
2006-09-21 04:45:00,1.6824,1.6824,1.6816,1.6822,681500000.0
2006-09-21 04:50:00,1.682,1.6823,1.682,1.6823,545200000.0
2006-09-21 04:55:00,1.6824,1.6824,1.681,1.681,681500000.0
2006-09-21 05:00:00,1.6809,1.6823,1.6809,1.682,545200000.0
2006-09-21 05:05:00,1.6822,1.6824,1.6819,1.6822,545200000.0
2006-09-21 05:10:00,1.682,1.6822,1.6815,1.6816,681500000.0
2006-09-21 05:15:00,1.6817,1.6819,1.6815,1.6819,681500000.0
2006-09-21 05:20:00,1.6817,1.682,1.6815,1.6819,545200000.0
2006-09-21 05:25:00,1.6816,1.6816,1.6815,1.6816,545200000.0
2006-09-21 05:30:00,1.6817,1.682,1.6812,1.6812,681500000.0
2006-09-21 05:35:00,1.6813,1.6819,1.6812,1.6819,545200000.0
2006-09-21 05:40:00,1.6816,1.682,1.6816,1.682,681500000.0
2006-09-21 05:45:00,1.6822,1.6822,1.6818,1.6819,681500000.0
2006-09-21 05:50:00,1.6818,1.6818,1.6814,1.6814,681500000.0
2006-09-21 05:55:00,1.6815,1.6817,1.6812,1.6813,681500000.0
2006-09-21 06:00:00,1.6814,1.6816,1.6812,1.6814,681500000.0
2006-09-21 06:05:00,1.6813,1.6814,1.6811,1.6812,681500000.0
2006-09-21 06:10:00,1.6814,1.6815,1.6805,1.6805,681500000.0
2006-09-21 06:15:00,1.6806,1.6808,1.6803,1.6804,681500000.0
2006-09-21 06:20:00,1.6801,1.681,1.6799,1.6808,681500000.0
2006-09-21 06:25:00,1.6807,1.6811,1.6805,1.6805,681500000.0
2006-09-21 06:30:00,1.6806,1.6806,1.68,1.6802,681500000.0
2006-09-21 06:35:00,1.6801,1.6803,1.6801,1.6802,545200000.0
2006-09-21 06:40:00,1.6805,1.6808,1.6804,1.6806,681500000.0
2006-09-21 06:45:00,1.6805,1.6805,1.6801,1.6802,681500000.0
2006-09-21 06:50:00,1.6801,1.6804,1.6797,1.6802,681500000.0
2006-09-21 06:55:00,1.6803,1.6803,1.68,1.6801,545200000.0
2006-09-21 07:00:00,1.6802,1.6807,1.6801,1.6805,681500000.0
2006-09-21 07:05:00,1.6809,1.6809,1.6804,1.6808,681500000.0
2006-09-21 07:10:00,1.6809,1.681,1.6805,1.6809,681500000.0
2006-09-21 07:15:00,1.681,1.6811,1.6804,1.6804,681500000.0
2006-09-21 07:20:00,1.6803,1.6805,1.68,1.6802,681500000.0
2006-09-21 07:25:00,1.6803,1.6806,1.6801,1.6804,545200000.0
2006-09-21 07:30:00,1.6803,1.6804,1.6795,1.6796,681500000.0
2006-09-21 07:35:00,1.6797,1.6797,1.6795,1.6796,681500000.0
2006-09-21 07:40:00,1.6797,1.6805,1.6795,1.6803,681500000.0
2006-09-21 07:45:00,1.6802,1.6805,1.6799,1.6801,681500000.0
2006-09-21 07:50:00,1.6803,1.6804,1.68,1.6802,681500000.0
2006-09-21 07:55:00,1.6801,1.6803,1.6797,1.68,681500000.0
2006-09-21 08:00:00,1.6801,1.6807,1.6797,1.6806,681500000.0
2006-09-21 08:05:00,1.6807,1.6809,1.6805,1.6805,681500000.0
2006-09-21 08:10:00,1.6804,1.6808,1.6802,1.6802,545200000.0
2006-09-21 08:15:00,1.6804,1.6806,1.68,1.68,681500000.0
2006-09-21 08:20:00,1.6801,1.6807,1.6798,1.6804,681500000.0
2006-09-21 08:25:00,1.6805,1.681,1.6804,1.6808,681500000.0
2006-09-21 08:30:00,1.6807,1.6811,1.68,1.6802,681500000.0
2006-09-21 08:35:00,1.6801,1.6806,1.6797,1.6797,681500000.0
2006-09-21 08:40:00,1.6798,1.6799,1.6795,1.6798,681500000.0
2006-09-21 08:45:00,1.6799,1.6803,1.6799,1.6802,681500000.0
2006-09-21 08:50:00,1.6801,1.6813,1.6799,1.6809,681500000.0
2006-09-21 08:55:00,1.6812,1.682,1.6811,1.6819,681500000.0
2006-09-21 09:00:00,1.6818,1.6821,1.6816,1.6816,681500000.0
2006-09-21 09:05:00,1.6817,1.6818,1.6807,1.6809,681500000.0
2006-09-21 09:10:00,1.681,1.6814,1.6807,1.6811,681500000.0
2006-09-21 09:15:00,1.6813,1.6819,1.6811,1.6819,545200000.0
2006-09-21 09:20:00,1.6822,1.6822,1.6812,1.6819,681500000.0
2006-09-21 09:25:00,1.6818,1.6818,1.6813,1.6816,681500000.0
2006-09-21 09:30:00,1.6818,1.6825,1.6818,1.6821,681500000.0
2006-09-21 09:35:00,1.682,1.6824,1.6818,1.6824,681500000.0
2006-09-21 09:40:00,1.6827,1.6838,1.6823,1.683,681500000.0
2006-09-21 09:45:00,1.6829,1.6831,1.6826,1.6831,681500000.0
2006-09-21 09:50:00,1.683,1.6832,1.6826,1.6828,681500000.0
2006-09-21 09:55:00,1.6829,1.6834,1.6829,1.6834,681500000.0
2006-09-21 10:00:00,1.6835,1.6837,1.683,1.6835,681500000.0
2006-09-21 10:05:00,1.6836,1.6838,1.6833,1.6838,681500000.0
2006-09-21 10:10:00,1.6837,1.6838,1.6835,1.6835,681500000.0
2006-09-21 10:15:00,1.6837,1.6838,1.6832,1.6835,681500000.0
2006-09-21 10:20:00,1.6833,1.6836,1.6831,1.6836,545200000.0
2006-09-21 10:25:00,1.6837,1.6839,1.6834,1.6836,681500000.0
2006-09-21 10:30:00,1.6837,1.6843,1.6837,1.6843,681500000.0
2006-09-21 10:35:00,1.6842,1.6845,1.6841,1.6844,681500000.0
2006-09-21 10:40:00,1.6843,1.6853,1.6843,1.6849,681500000.0
2006-09-21 10:45:00,1.6848,1.6855,1.6848,1.6853,681500000.0
2006-09-21 10:50:00,1.6852,1.6856,1.6852,1.6853,681500000.0
2006-09-21 10:55:00,1.6852,1.6857,1.685,1.6857,681500000.0
2006-09-21 11:00:00,1.6859,1.6859,1.6849,1.6855,681500000.0
2006-09-21 11:05:00,1.6856,1.6857,1.6854,1.6855,681500000.0
2006-09-21 11:10:00,1.6854,1.6855,1.6852,1.6853,545200000.0
2006-09-21 11:15:00,1.6852,1.6858,1.6852,1.6853,681500000.0
2006-09-21 11:20:00,1.6854,1.6856,1.6848,1.6849,681500000.0
2006-09-21 11:25:00,1.6852,1.6855,1.6846,1.6853,681500000.0
2006-09-21 11:30:00,1.6854,1.6855,1.6851,1.6853,681500000.0
2006-09-21 11:35:00,1.6855,1.6864,1.6855,1.6862,681500000.0
2006-09-21 11:40:00,1.6863,1.6866,1.6862,1.6864,545200000.0
2006-09-21 11:45:00,1.6863,1.6865,1.6855,1.6859,681500000.0
2006-09-21 11:50:00,1.6858,1.6864,1.6858,1.6858,681500000.0
2006-09-21 11:55:00,1.686,1.6867,1.686,1.6862,681500000.0
2006-09-21 12:00:00,1.6863,1.6868,1.6861,1.6868,681500000.0
2006-09-21 12:05:00,1.6869,1.6869,1.6864,1.6867,681500000.0
2006-09-21 12:10:00,1.6866,1.6868,1.6863,1.6866,681500000.0
2006-09-21 12:15:00,1.6867,1.6867,1.6861,1.6861,681500000.0
2006-09-21 12:20:00,1.6862,1.6863,1.6858,1.6862,681500000.0
2006-09-21 12:25:00,1.686,1.6862,1.6857,1.6858,681500000.0
2006-09-21 12:30:00,1.6861,1.6864,1.6857,1.686,681500000.0
2006-09-21 12:35:00,1.6862,1.6869,1.686,1.686,681500000.0
2006-09-21 12:40:00,1.6861,1.6865,1.6852,1.686,681500000.0
2006-09-21 12:45:00,1.6862,1.6875,1.6858,1.6872,681500000.0
2006-09-21 12:50:00,1.6871,1.6874,1.6867,1.687,681500000.0
2006-09-21 12:55:00,1.6869,1.687,1.6857,1.6859,681500000.0
2006-09-21 13:00:00,1.6861,1.6866,1.686,1.6866,681500000.0
2006-09-21 13:05:00,1.6867,1.6873,1.6865,1.687,681500000.0
2006-09-21 13:10:00,1.6867,1.687,1.6865,1.6865,681500000.0
2006-09-21 13:15:00,1.6864,1.6866,1.686,1.686,681500000.0
2006-09-21 13:20:00,1.6858,1.6863,1.6858,1.6862,681500000.0
2006-09-21 13:25:00,1.6861,1.6862,1.6856,1.686,681500000.0
2006-09-21 13:30:00,1.6859,1.6862,1.6857,1.686,681500000.0
2006-09-21 13:35:00,1.6859,1.686,1.6855,1.6857,681500000.0
2006-09-21 13:40:00,1.6856,1.6863,1.6856,1.686,681500000.0
2006-09-21 13:45:00,1.6861,1.6861,1.6857,1.6859,681500000.0
2006-09-21 13:50:00,1.6858,1.6859,1.6853,1.6859,681500000.0
2006-09-21 13:55:00,1.6858,1.6862,1.6858,1.6862,681500000.0
2006-09-21 14:00:00,1.6861,1.6863,1.6858,1.6859,681500000.0
2006-09-21 14:05:00,1.6858,1.6858,1.685,1.6855,681500000.0
2006-09-21 14:10:00,1.6854,1.6854,1.6848,1.6849,681500000.0
2006-09-21 14:15:00,1.685,1.6852,1.6846,1.6846,681500000.0
2006-09-21 14:20:00,1.6845,1.6846,1.683,1.683,681500000.0
2006-09-21 14:25:00,1.6831,1.6833,1.6824,1.6833,681500000.0
2006-09-21 14:30:00,1.6832,1.6833,1.6824,1.6829,681500000.0
2006-09-21 14:35:00,1.6831,1.6831,1.6825,1.6828,681500000.0
2006-09-21 14:40:00,1.6829,1.683,1.6822,1.6822,681500000.0
2006-09-21 14:45:00,1.6823,1.6829,1.6823,1.6826,681500000.0
2006-09-21 14:50:00,1.6827,1.6834,1.6822,1.6824,681500000.0
2006-09-21 14:55:00,1.6825,1.683,1.6821,1.6822,681500000.0
2006-09-21 15:00:00,1.6823,1.6829,1.6823,1.6824,681500000.0
2006-09-21 15:05:00,1.6825,1.6832,1.6823,1.6829,681500000.0
2006-09-21 15:10:00,1.6828,1.683,1.6824,1.6824,681500000.0
2006-09-21 15:15:00,1.6822,1.683,1.6822,1.6826,681500000.0
2006-09-21 15:20:00,1.6823,1.683,1.6823,1.6828,681500000.0
2006-09-21 15:25:00,1.6827,1.6833,1.6827,1.6829,681500000.0
2006-09-21 15:30:00,1.6831,1.6836,1.683,1.6835,681500000.0
2006-09-21 15:35:00,1.6836,1.6837,1.6833,1.6834,681500000.0
2006-09-21 15:40:00,1.6833,1.6837,1.6832,1.6836,681500000.0
2006-09-21 15:45:00,1.6835,1.6844,1.6835,1.6842,681500000.0
2006-09-21 15:50:00,1.6841,1.6841,1.6839,1.684,681500000.0
2006-09-21 15:55:00,1.6843,1.6844,1.6836,1.6839,681500000.0
2006-09-21 16:00:00,1.6841,1.6854,1.6841,1.6843,681500000.0
2006-09-21 16:05:00,1.6842,1.6844,1.6824,1.6825,681500000.0
2006-09-21 16:10:00,1.6824,1.684,1.6824,1.6835,681500000.0
2006-09-21 16:15:00,1.6833,1.6839,1.6829,1.6834,681500000.0
2006-09-21 16:20:00,1.6833,1.6837,1.6832,1.6835,681500000.0
2006-09-21 16:25:00,1.6836,1.6845,1.6833,1.6845,681500000.0
2006-09-21 16:30:00,1.6844,1.6845,1.6841,1.6845,681500000.0
2006-09-21 16:35:00,1.6846,1.6849,1.6843,1.6848,681500000.0
2006-09-21 16:40:00,1.6852,1.6856,1.685,1.685,681500000.0
2006-09-21 16:45:00,1.6849,1.6852,1.6829,1.683,681500000.0
2006-09-21 16:50:00,1.6831,1.6831,1.6827,1.6829,681500000.0
2006-09-21 16:55:00,1.6828,1.6829,1.6817,1.6818,681500000.0
2006-09-21 17:00:00,1.682,1.6823,1.6818,1.6822,681500000.0
2006-09-21 17:05:00,1.6821,1.6822,1.6814,1.6819,681500000.0
2006-09-21 17:10:00,1.682,1.682,1.6814,1.6814,681500000.0
2006-09-21 17:15:00,1.6813,1.6818,1.6812,1.6814,681500000.0
2006-09-21 17:20:00,1.6815,1.6824,1.6815,1.6821,681500000.0
2006-09-21 17:25:00,1.6824,1.6826,1.6821,1.6822,545200000.0
2006-09-21 17:30:00,1.6821,1.6821,1.6816,1.6816,545200000.0
2006-09-21 17:35:00,1.6817,1.6828,1.6816,1.6828,681500000.0
2006-09-21 17:40:00,1.6827,1.6831,1.6819,1.6819,681500000.0
2006-09-21 17:45:00,1.682,1.6826,1.682,1.6824,681500000.0
2006-09-21 17:50:00,1.6823,1.6834,1.6822,1.6834,681500000.0
2006-09-21 17:55:00,1.6835,1.6835,1.6828,1.683,681500000.0
2006-09-21 18:00:00,1.6834,1.6861,1.6832,1.6861,681500000.0
2006-09-21 18:05:00,1.6862,1.6862,1.6854,1.6855,681500000.0
2006-09-21 18:10:00,1.6856,1.6857,1.6844,1.6852,681500000.0
2006-09-21 18:15:00,1.6854,1.6871,1.6854,1.6865,681500000.0
2006-09-21 18:20:00,1.6863,1.6867,1.6855,1.6862,681500000.0
2006-09-21 18:25:00,1.6863,1.6868,1.6862,1.6864,681500000.0
2006-09-21 18:30:00,1.6863,1.6864,1.6859,1.6864,681500000.0
2006-09-21 18:35:00,1.6867,1.6871,1.6863,1.6866,681500000.0
2006-09-21 18:40:00,1.6864,1.6867,1.6863,1.6865,681500000.0
2006-09-21 18:45:00,1.6866,1.6872,1.6863,1.6867,681500000.0
2006-09-21 18:50:00,1.687,1.6878,1.6869,1.6875,681500000.0
2006-09-21 18:55:00,1.6877,1.688,1.6874,1.6879,545200000.0
2006-09-21 19:00:00,1.688,1.6884,1.6877,1.6883,681500000.0
2006-09-21 19:05:00,1.6885,1.6885,1.688,1.688,681500000.0
2006-09-21 19:10:00,1.6881,1.6883,1.6879,1.6879,681500000.0
2006-09-21 19:15:00,1.6878,1.6882,1.6878,1.6882,681500000.0
2006-09-21 19:20:00,1.6883,1.6887,1.6882,1.6887,681500000.0
2006-09-21 19:25:00,1.6888,1.6889,1.6883,1.6884,545200000.0
2006-09-21 19:30:00,1.6888,1.6888,1.6883,1.6885,545200000.0
2006-09-21 19:35:00,1.6884,1.6887,1.6882,1.6886,681500000.0
2006-09-21 19:40:00,1.6887,1.6887,1.6882,1.6886,681500000.0
2006-09-21 19:45:00,1.6885,1.6885,1.688,1.6881,545200000.0
2006-09-21 19:50:00,1.688,1.6883,1.6878,1.688,681500000.0
2006-09-21 19:55:00,1.6879,1.6879,1.6873,1.6874,545200000.0
2006-09-21 20:00:00,1.6875,1.6876,1.6871,1.6873,681500000.0
2006-09-21 20:05:00,1.6874,1.6875,1.687,1.6873,681500000.0
2006-09-21 20:10:00,1.6872,1.6875,1.6867,1.6871,681500000.0
2006-09-21 20:15:00,1.687,1.6874,1.687,1.6872,681500000.0
2006-09-21 20:20:00,1.6873,1.6874,1.6868,1.6869,681500000.0
2006-09-21 20:25:00,1.6868,1.6872,1.6866,1.687,545200000.0
2006-09-21 20:30:00,1.6873,1.6879,1.6873,1.6874,681500000.0
2006-09-21 20:35:00,1.6873,1.6878,1.6873,1.6875,681500000.0
2006-09-21 20:40:00,1.6876,1.6883,1.6876,1.6882,681500000.0
2006-09-21 20:45:00,1.6883,1.6887,1.6881,1.6882,681500000.0
2006-09-21 20:50:00,1.6883,1.6886,1.688,1.6885,681500000.0
2006-09-21 20:55:00,1.6884,1.6887,1.6883,1.6883,545200000.0
2006-09-21 21:00:00,1.6884,1.6887,1.6883,1.6885,681500000.0
2006-09-21 21:05:00,1.6886,1.6891,1.6885,1.6886,681500000.0
2006-09-21 21:10:00,1.6885,1.6889,1.6884,1.6886,681500000.0
2006-09-21 21:15:00,1.6885,1.6887,1.6883,1.6886,681500000.0
2006-09-21 21:20:00,1.6887,1.6888,1.6878,1.6878,681500000.0
2006-09-21 21:25:00,1.6879,1.6881,1.6873,1.6875,681500000.0
2006-09-21 21:30:00,1.688,1.6885,1.6877,1.6884,545200000.0
2006-09-21 21:35:00,1.6885,1.6894,1.6884,1.6893,681500000.0
2006-09-21 21:40:00,1.6892,1.6892,1.6888,1.689,681500000.0
2006-09-21 21:45:00,1.6889,1.6894,1.6885,1.6885,681500000.0
2006-09-21 21:50:00,1.6886,1.6889,1.6884,1.6885,681500000.0
2006-09-21 21:55:00,1.6884,1.6886,1.6881,1.6882,681500000.0
2006-09-21 22:00:00,1.6881,1.6887,1.688,1.6885,681500000.0
2006-09-21 22:05:00,1.6884,1.6884,1.6879,1.6879,545200000.0
2006-09-21 22:10:00,1.6881,1.6886,1.6879,1.6883,545200000.0
2006-09-21 22:15:00,1.6882,1.6883,1.688,1.6882,681500000.0
2006-09-21 22:20:00,1.688,1.688,1.6876,1.6877,681500000.0
2006-09-21 22:25:00,1.6876,1.6882,1.6874,1.6874,681500000.0
2006-09-21 22:30:00,1.6875,1.6876,1.6871,1.6872,681500000.0
2006-09-21 22:35:00,1.6871,1.6874,1.6871,1.6872,545200000.0
2006-09-21 22:40:00,1.6874,1.6875,1.6871,1.6871,681500000.0
2006-09-21 22:45:00,1.6873,1.6873,1.6869,1.6869,545200000.0
2006-09-21 22:50:00,1.6873,1.6874,1.6871,1.6871,681500000.0
2006-09-21 22:55:00,1.687,1.687,1.6866,1.6866,681500000.0
2006-09-21 23:00:00,1.6867,1.6872,1.6864,1.6871,681500000.0
2006-09-21 23:05:00,1.6872,1.6875,1.6871,1.6874,681500000.0
2006-09-21 23:10:00,1.6873,1.6879,1.6872,1.6878,681500000.0
2006-09-21 23:15:00,1.688,1.6882,1.6875,1.6881,545200000.0
2006-09-21 23:20:00,1.6884,1.6885,1.688,1.6883,681500000.0
2006-09-21 23:25:00,1.6884,1.6885,1.688,1.6883,681500000.0
2006-09-21 23:30:00,1.6882,1.6882,1.6875,1.6877,681500000.0
2006-09-21 23:35:00,1.6878,1.688,1.6875,1.6875,681500000.0
2006-09-21 23:40:00,1.6878,1.6878,1.6874,1.6875,545200000.0
2006-09-21 23:45:00,1.6874,1.6876,1.687,1.6871,681500000.0
2006-09-21 23:50:00,1.687,1.6873,1.6868,1.6873,681500000.0
2006-09-21 23:55:00,1.6872,1.6879,1.6872,1.6876,545200000.0
2006-09-22 00:00:00,1.6879,1.6879,1.6874,1.6875,545200000.0
2006-09-22 00:05:00,1.6876,1.6881,1.6875,1.6878,681500000.0
2006-09-22 00:10:00,1.6879,1.6879,1.6875,1.6875,681500000.0
2006-09-22 00:15:00,1.6877,1.6877,1.687,1.687,681500000.0
2006-09-22 00:20:00,1.6869,1.6871,1.6866,1.6867,545200000.0
2006-09-22 00:25:00,1.6871,1.6873,1.687,1.6871,681500000.0
2006-09-22 00:30:00,1.6872,1.6872,1.6868,1.6868,681500000.0
2006-09-22 00:35:00,1.6867,1.6869,1.6866,1.6868,681500000.0
2006-09-22 00:40:00,1.687,1.6871,1.6866,1.6866,681500000.0
2006-09-22 00:45:00,1.6868,1.6877,1.6868,1.6874,681500000.0
2006-09-22 00:50:00,1.6875,1.6876,1.6871,1.6872,545200000.0
2006-09-22 00:55:00,1.6873,1.6878,1.6871,1.6876,545200000.0
2006-09-22 01:00:00,1.6877,1.6877,1.6872,1.6875,681500000.0
2006-09-22 01:05:00,1.6876,1.6876,1.6867,1.6869,681500000.0
2006-09-22 01:10:00,1.6868,1.6875,1.6867,1.6875,681500000.0
2006-09-22 01:15:00,1.6877,1.6877,1.6874,1.6875,545200000.0
2006-09-22 01:20:00,1.6878,1.6878,1.6874,1.6876,681500000.0
2006-09-22 01:25:00,1.6877,1.6881,1.6876,1.6876,681500000.0
2006-09-22 01:30:00,1.6877,1.6879,1.6874,1.6877,681500000.0
2006-09-22 01:35:00,1.6876,1.6877,1.6874,1.6874,681500000.0
2006-09-22 01:40:00,1.6875,1.688,1.6874,1.688,681500000.0
2006-09-22 01:45:00,1.6879,1.6884,1.6878,1.6883,545200000.0
2006-09-22 01:50:00,1.6882,1.6884,1.6881,1.6883,545200000.0
2006-09-22 01:55:00,1.6882,1.6885,1.6882,1.6883,545200000.0
2006-09-22 02:00:00,1.6882,1.6889,1.6882,1.6887,681500000.0
2006-09-22 02:05:00,1.6889,1.6896,1.6887,1.6895,681500000.0
2006-09-22 02:10:00,1.6896,1.6902,1.6896,1.6902,681500000.0
2006-09-22 02:15:00,1.6904,1.6904,1.6896,1.6899,681500000.0
2006-09-22 02:20:00,1.69,1.69,1.6887,1.6887,681500000.0
2006-09-22 02:25:00,1.6889,1.6892,1.6887,1.6892,681500000.0
2006-09-22 02:30:00,1.6891,1.6892,1.6886,1.689,681500000.0
2006-09-22 02:35:00,1.6891,1.6891,1.6886,1.6886,681500000.0
2006-09-22 02:40:00,1.6889,1.6894,1.6889,1.6893,545200000.0
2006-09-22 02:45:00,1.6891,1.6897,1.6891,1.6895,545200000.0
2006-09-22 02:50:00,1.6896,1.69,1.6892,1.6896,681500000.0
2006-09-22 02:55:00,1.6895,1.6897,1.6894,1.6896,681500000.0
2006-09-22 03:00:00,1.6895,1.69,1.6892,1.6898,681500000.0
2006-09-22 03:05:00,1.69,1.69,1.6894,1.6899,681500000.0
2006-09-22 03:10:00,1.6898,1.6902,1.6898,1.6901,681500000.0
2006-09-22 03:15:00,1.6902,1.6903,1.6899,1.69,681500000.0
2006-09-22 03:20:00,1.6901,1.6902,1.6899,1.69,681500000.0
2006-09-22 03:25:00,1.6901,1.6905,1.6899,1.6904,681500000.0
2006-09-22 03:30:00,1.6905,1.6906,1.6901,1.6901,681500000.0
2006-09-22 03:35:00,1.6904,1.6904,1.69,1.6904,681500000.0
2006-09-22 03:40:00,1.6903,1.6905,1.6903,1.6904,681500000.0
2006-09-22 03:45:00,1.6905,1.6913,1.6904,1.6912,545200000.0
2006-09-22 03:50:00,1.6909,1.6912,1.6907,1.691,681500000.0
2006-09-22 03:55:00,1.6911,1.6911,1.6906,1.6908,545200000.0
2006-09-22 04:00:00,1.691,1.6914,1.6909,1.6911,681500000.0
2006-09-22 04:05:00,1.691,1.6911,1.6907,1.6909,681500000.0
2006-09-22 04:10:00,1.6906,1.6909,1.6904,1.6907,681500000.0
2006-09-22 04:15:00,1.6909,1.6912,1.6907,1.6912,681500000.0
2006-09-22 04:20:00,1.6911,1.6913,1.6907,1.6911,545200000.0
2006-09-22 04:25:00,1.6913,1.6914,1.691,1.6914,681500000.0
2006-09-22 04:30:00,1.6913,1.6914,1.6908,1.691,545200000.0
2006-09-22 04:35:00,1.6909,1.6915,1.6909,1.6914,681500000.0
2006-09-22 04:40:00,1.6913,1.6916,1.6912,1.6913,681500000.0
2006-09-22 04:45:00,1.6912,1.6913,1.691,1.6912,681500000.0
2006-09-22 04:50:00,1.6911,1.6918,1.6909,1.6917,681500000.0
2006-09-22 04:55:00,1.6915,1.6926,1.6915,1.6922,681500000.0
2006-09-22 05:00:00,1.6921,1.6921,1.6917,1.6918,681500000.0
2006-09-22 05:05:00,1.6919,1.6922,1.6916,1.6916,681500000.0
2006-09-22 05:10:00,1.6915,1.6918,1.6914,1.6918,681500000.0
2006-09-22 05:15:00,1.6917,1.6923,1.6917,1.6918,681500000.0
2006-09-22 05:20:00,1.6916,1.6919,1.6916,1.6917,681500000.0
2006-09-22 05:25:00,1.6916,1.6918,1.6914,1.6918,681500000.0
2006-09-22 05:30:00,1.6919,1.692,1.6913,1.6914,681500000.0
2006-09-22 05:35:00,1.6915,1.6915,1.6909,1.691,681500000.0
2006-09-22 05:40:00,1.6904,1.6917,1.6904,1.6915,681500000.0
2006-09-22 05:45:00,1.6911,1.6916,1.6911,1.6915,681500000.0
2006-09-22 05:50:00,1.6916,1.6916,1.691,1.6914,681500000.0
2006-09-22 05:55:00,1.6913,1.6915,1.691,1.6915,545200000.0
2006-09-22 06:00:00,1.6914,1.6918,1.691,1.6913,545200000.0
2006-09-22 06:05:00,1.6912,1.6913,1.6906,1.6909,408900000.0
2006-09-22 06:10:00,1.6907,1.6909,1.6907,1.6907,408900000.0
2006-09-22 06:15:00,1.6909,1.6912,1.6907,1.6909,545200000.0
2006-09-22 06:20:00,1.691,1.691,1.6909,1.6909,272600000.0
2006-09-22 06:25:00,1.6912,1.6912,1.6909,1.6909,681500000.0
2006-09-22 06:30:00,1.6912,1.6913,1.6909,1.6913,681500000.0
2006-09-22 06:35:00,1.6912,1.6913,1.6909,1.691,545200000.0
2006-09-22 06:40:00,1.6913,1.6913,1.6909,1.691,681500000.0
2006-09-22 06:45:00,1.6913,1.6913,1.6906,1.691,681500000.0
2006-09-22 06:50:00,1.6913,1.6913,1.6906,1.6906,545200000.0
2006-09-22 06:55:00,1.6905,1.6905,1.6902,1.6905,272600000.0
2006-09-22 07:00:00,1.6903,1.6903,1.6895,1.6899,545200000.0
2006-09-22 07:05:00,1.6901,1.6902,1.6898,1.6902,681500000.0
2006-09-22 07:10:00,1.6901,1.6902,1.6895,1.6902,681500000.0
2006-09-22 07:15:00,1.6903,1.6906,1.6902,1.6903,681500000.0
2006-09-22 07:20:00,1.6902,1.6909,1.6901,1.6906,681500000.0
2006-09-22 07:25:00,1.6909,1.6913,1.6907,1.691,681500000.0
2006-09-22 07:30:00,1.6909,1.6913,1.6906,1.6909,681500000.0
2006-09-22 07:35:00,1.691,1.6913,1.6903,1.6909,681500000.0
2006-09-22 07:40:00,1.6906,1.6916,1.6906,1.6909,681500000.0
2006-09-22 07:45:00,1.691,1.6911,1.6903,1.6906,545200000.0
2006-09-22 07:50:00,1.6907,1.6909,1.6902,1.6905,408900000.0
2006-09-22 07:55:00,1.6904,1.6914,1.6902,1.6909,545200000.0
2006-09-22 08:00:00,1.6912,1.692,1.691,1.6917,681500000.0
2006-09-22 08:05:00,1.6916,1.6917,1.6911,1.6912,681500000.0
2006-09-22 08:10:00,1.6913,1.6919,1.6913,1.6917,545200000.0
2006-09-22 08:15:00,1.6919,1.6924,1.6916,1.6924,681500000.0
2006-09-22 08:20:00,1.692,1.6921,1.6912,1.692,681500000.0
2006-09-22 08:25:00,1.6921,1.6935,1.692,1.6933,681500000.0
2006-09-22 08:30:00,1.6934,1.6939,1.6934,1.6938,681500000.0
2006-09-22 08:35:00,1.694,1.6942,1.6937,1.6941,681500000.0
2006-09-22 08:40:00,1.6943,1.6943,1.693,1.6931,681500000.0
2006-09-22 08:45:00,1.693,1.6932,1.6926,1.6932,681500000.0
2006-09-22 08:50:00,1.6931,1.6931,1.6926,1.693,681500000.0
2006-09-22 08:55:00,1.6933,1.6937,1.6932,1.6934,681500000.0
2006-09-22 09:00:00,1.6935,1.6939,1.693,1.6934,681500000.0
2006-09-22 09:05:00,1.6935,1.6937,1.693,1.693,681500000.0
2006-09-22 09:10:00,1.6929,1.6933,1.6924,1.6926,681500000.0
2006-09-22 09:15:00,1.693,1.693,1.6924,1.693,681500000.0
2006-09-22 09:20:00,1.6933,1.6942,1.6929,1.6941,681500000.0
2006-09-22 09:25:00,1.6938,1.6941,1.6937,1.6937,681500000.0
2006-09-22 09:30:00,1.694,1.6942,1.6936,1.694,681500000.0
2006-09-22 09:35:00,1.6941,1.6942,1.693,1.6937,681500000.0
2006-09-22 09:40:00,1.6936,1.6938,1.6929,1.693,681500000.0
2006-09-22 09:45:00,1.6932,1.6936,1.6931,1.6936,545200000.0
2006-09-22 09:50:00,1.6935,1.6936,1.6931,1.6933,681500000.0
2006-09-22 09:55:00,1.6931,1.6935,1.6931,1.6935,681500000.0
2006-09-22 10:00:00,1.6934,1.6934,1.693,1.6934,681500000.0
2006-09-22 10:05:00,1.6932,1.6935,1.6929,1.6931,545200000.0
2006-09-22 10:10:00,1.6932,1.6935,1.6927,1.6929,681500000.0
2006-09-22 10:15:00,1.6933,1.6943,1.6933,1.6942,681500000.0
2006-09-22 10:20:00,1.6943,1.6958,1.6941,1.6953,681500000.0
2006-09-22 10:25:00,1.6955,1.6969,1.6952,1.6966,681500000.0
2006-09-22 10:30:00,1.6967,1.698,1.6965,1.6971,681500000.0
2006-09-22 10:35:00,1.6972,1.6976,1.697,1.6973,681500000.0
2006-09-22 10:40:00,1.6974,1.6976,1.697,1.6974,681500000.0
2006-09-22 10:45:00,1.6975,1.6979,1.6973,1.6977,681500000.0
2006-09-22 10:50:00,1.6976,1.6978,1.6976,1.6976,545200000.0
2006-09-22 10:55:00,1.6975,1.6981,1.6972,1.6973,681500000.0
2006-09-22 11:00:00,1.6974,1.6974,1.6966,1.6967,681500000.0
2006-09-22 11:05:00,1.6972,1.6984,1.6967,1.6984,681500000.0
2006-09-22 11:10:00,1.6986,1.6988,1.6982,1.6982,681500000.0
2006-09-22 11:15:00,1.6981,1.6983,1.6978,1.6978,681500000.0
2006-09-22 11:20:00,1.6979,1.6981,1.6974,1.6974,681500000.0
2006-09-22 11:25:00,1.6976,1.6978,1.6975,1.6978,545200000.0
2006-09-22 11:30:00,1.698,1.6986,1.6976,1.6985,681500000.0
2006-09-22 11:35:00,1.6983,1.7002,1.6982,1.6992,681500000.0
2006-09-22 11:40:00,1.6995,1.6996,1.6988,1.699,681500000.0
2006-09-22 11:45:00,1.6991,1.6993,1.6986,1.699,681500000.0
2006-09-22 11:50:00,1.6989,1.6997,1.6989,1.6996,681500000.0
2006-09-22 11:55:00,1.6998,1.6998,1.6991,1.6994,681500000.0
2006-09-22 12:00:00,1.6993,1.6993,1.6988,1.6988,681500000.0
2006-09-22 12:05:00,1.6992,1.6994,1.6989,1.6991,681500000.0
2006-09-22 12:10:00,1.6989,1.6993,1.6989,1.6991,681500000.0
2006-09-22 12:15:00,1.6992,1.6992,1.6979,1.6982,681500000.0
2006-09-22 12:20:00,1.6984,1.6985,1.6978,1.698,681500000.0
2006-09-22 12:25:00,1.6979,1.6981,1.6972,1.6972,681500000.0
2006-09-22 12:30:00,1.6973,1.6981,1.6971,1.698,681500000.0
2006-09-22 12:35:00,1.6981,1.6981,1.6975,1.6975,681500000.0
2006-09-22 12:40:00,1.6976,1.6984,1.6974,1.6984,681500000.0
2006-09-22 12:45:00,1.6985,1.6985,1.6983,1.6985,681500000.0
2006-09-22 12:50:00,1.6986,1.6986,1.6981,1.6985,681500000.0
2006-09-22 12:55:00,1.6984,1.6986,1.6982,1.6983,681500000.0
2006-09-22 13:00:00,1.6982,1.6987,1.6981,1.6981,681500000.0
2006-09-22 13:05:00,1.6982,1.6991,1.698,1.6987,681500000.0
2006-09-22 13:10:00,1.6991,1.6998,1.6989,1.6994,681500000.0
2006-09-22 13:15:00,1.6992,1.6995,1.6991,1.6993,681500000.0
2006-09-22 13:20:00,1.6992,1.6993,1.6987,1.6993,681500000.0
2006-09-22 13:25:00,1.6992,1.6993,1.6985,1.6986,681500000.0
2006-09-22 13:30:00,1.6987,1.699,1.6983,1.6988,681500000.0
2006-09-22 13:35:00,1.6987,1.6989,1.6983,1.6987,681500000.0
2006-09-22 13:40:00,1.6988,1.6997,1.6988,1.6996,681500000.0
2006-09-22 13:45:00,1.6995,1.6999,1.6993,1.6998,681500000.0
2006-09-22 13:50:00,1.6995,1.7,1.6992,1.6992,681500000.0
2006-09-22 13:55:00,1.6991,1.7002,1.6989,1.7001,681500000.0
2006-09-22 14:00:00,1.6998,1.7006,1.6998,1.7002,681500000.0
2006-09-22 14:05:00,1.7001,1.7002,1.6998,1.6999,681500000.0
2006-09-22 14:10:00,1.6998,1.7012,1.6997,1.7009,681500000.0
2006-09-22 14:15:00,1.7007,1.7012,1.7004,1.7009,681500000.0
2006-09-22 14:20:00,1.7008,1.7013,1.7003,1.7004,681500000.0
2006-09-22 14:25:00,1.7003,1.7006,1.6999,1.6999,681500000.0
2006-09-22 14:30:00,1.7,1.7006,1.6997,1.7005,681500000.0
2006-09-22 14:35:00,1.7004,1.701,1.7001,1.7009,681500000.0
2006-09-22 14:40:00,1.7011,1.7019,1.7009,1.7011,681500000.0
2006-09-22 14:45:00,1.7013,1.7019,1.7012,1.7016,545200000.0
2006-09-22 14:50:00,1.7015,1.7023,1.7011,1.702,681500000.0
2006-09-22 14:55:00,1.7022,1.7022,1.7011,1.7012,681500000.0
2006-09-22 15:00:00,1.7014,1.7014,1.7008,1.701,681500000.0
2006-09-22 15:05:00,1.7009,1.7016,1.7007,1.7012,681500000.0
2006-09-22 15:10:00,1.7011,1.7021,1.7011,1.7014,681500000.0
2006-09-22 15:15:00,1.7013,1.7018,1.701,1.7013,681500000.0
2006-09-22 15:20:00,1.7014,1.7015,1.7007,1.7013,681500000.0
2006-09-22 15:25:00,1.7014,1.702,1.7012,1.7013,681500000.0
2006-09-22 15:30:00,1.701,1.7015,1.7007,1.7013,681500000.0
2006-09-22 15:35:00,1.7018,1.7021,1.7015,1.7018,681500000.0
2006-09-22 15:40:00,1.7019,1.7021,1.7015,1.7019,681500000.0
2006-09-22 15:45:00,1.702,1.7027,1.7019,1.7024,681500000.0
2006-09-22 15:50:00,1.7026,1.7032,1.7026,1.7027,681500000.0
2006-09-22 15:55:00,1.7028,1.7039,1.7028,1.7031,681500000.0
2006-09-22 16:00:00,1.7032,1.7036,1.7027,1.7027,681500000.0
2006-09-22 16:05:00,1.7028,1.7037,1.7026,1.7037,681500000.0
2006-09-22 16:10:00,1.7038,1.7039,1.7035,1.7038,545200000.0
2006-09-22 16:15:00,1.7039,1.707,1.7039,1.7063,681500000.0
2006-09-22 16:20:00,1.7064,1.7065,1.7058,1.7059,545200000.0
2006-09-22 16:25:00,1.7058,1.7059,1.7051,1.7053,681500000.0
2006-09-22 16:30:00,1.7055,1.7055,1.7041,1.7042,681500000.0
2006-09-22 16:35:00,1.704,1.7047,1.704,1.7042,681500000.0
2006-09-22 16:40:00,1.7043,1.7045,1.7041,1.7043,681500000.0
2006-09-22 16:45:00,1.7044,1.706,1.7044,1.7054,681500000.0
2006-09-22 16:50:00,1.7055,1.7057,1.7045,1.7047,681500000.0
2006-09-22 16:55:00,1.7048,1.705,1.7024,1.7025,681500000.0
2006-09-22 17:00:00,1.7027,1.7038,1.7027,1.7037,681500000.0
2006-09-22 17:05:00,1.7043,1.7043,1.7037,1.7037,681500000.0
2006-09-22 17:10:00,1.7038,1.7043,1.7036,1.7039,681500000.0
2006-09-22 17:15:00,1.7038,1.7043,1.7038,1.704,681500000.0
2006-09-22 17:20:00,1.7041,1.7049,1.7039,1.7041,681500000.0
2006-09-22 17:25:00,1.704,1.7045,1.7034,1.7038,681500000.0
2006-09-22 17:30:00,1.7039,1.7039,1.7025,1.7025,681500000.0
2006-09-22 17:35:00,1.7023,1.7027,1.7023,1.7026,681500000.0
2006-09-22 17:40:00,1.7024,1.7025,1.7019,1.7019,681500000.0
2006-09-22 17:45:00,1.7018,1.7027,1.7018,1.7027,681500000.0
2006-09-22 17:50:00,1.7026,1.7029,1.702,1.7027,681500000.0
2006-09-22 17:55:00,1.7028,1.7028,1.7025,1.7026,681500000.0
2006-09-22 18:00:00,1.7025,1.7029,1.7025,1.7025,681500000.0
2006-09-22 18:05:00,1.7024,1.7031,1.7024,1.703,545200000.0
2006-09-22 18:10:00,1.7031,1.7042,1.703,1.7041,681500000.0
2006-09-22 18:15:00,1.704,1.7042,1.7038,1.7039,545200000.0
2006-09-22 18:20:00,1.7041,1.7041,1.7034,1.7035,681500000.0
2006-09-22 18:25:00,1.7033,1.7043,1.7032,1.7035,681500000.0
2006-09-22 18:30:00,1.7036,1.7041,1.7034,1.7034,681500000.0
2006-09-22 18:35:00,1.7035,1.7036,1.7024,1.7028,681500000.0
2006-09-22 18:40:00,1.7027,1.7038,1.7027,1.7033,681500000.0
2006-09-22 18:45:00,1.7032,1.7033,1.703,1.7031,681500000.0
2006-09-22 18:50:00,1.703,1.703,1.7023,1.7027,545200000.0
2006-09-22 18:55:00,1.7028,1.7028,1.7013,1.7013,681500000.0
2006-09-22 19:00:00,1.7011,1.7018,1.7005,1.7018,681500000.0
2006-09-22 19:05:00,1.7022,1.7023,1.7017,1.7023,681500000.0
2006-09-22 19:10:00,1.7024,1.7027,1.7022,1.7026,545200000.0
2006-09-22 19:15:00,1.7025,1.7028,1.7021,1.7023,681500000.0
2006-09-22 19:20:00,1.7027,1.7032,1.7026,1.703,545200000.0
2006-09-22 19:25:00,1.7031,1.7035,1.7029,1.7029,681500000.0
2006-09-22 19:30:00,1.7027,1.7031,1.7022,1.7029,681500000.0
2006-09-22 19:35:00,1.7033,1.7034,1.703,1.7034,681500000.0
2006-09-22 19:40:00,1.7033,1.7042,1.7032,1.704,545200000.0
2006-09-22 19:45:00,1.7039,1.7042,1.7038,1.7039,681500000.0
2006-09-22 19:50:00,1.704,1.7041,1.7037,1.7037,681500000.0
2006-09-22 19:55:00,1.7036,1.7038,1.7035,1.7037,681500000.0
2006-09-22 20:00:00,1.7038,1.7041,1.7036,1.7037,681500000.0
2006-09-22 20:05:00,1.7038,1.7044,1.7035,1.7041,681500000.0
2006-09-22 20:10:00,1.7044,1.7044,1.7034,1.7036,681500000.0
2006-09-22 20:15:00,1.7037,1.7037,1.7033,1.7036,681500000.0
2006-09-22 20:20:00,1.7035,1.7037,1.703,1.703,681500000.0
2006-09-22 20:25:00,1.7031,1.7034,1.7031,1.7034,408900000.0
2006-09-22 20:30:00,1.7037,1.7048,1.7036,1.7044,681500000.0
2006-09-22 20:35:00,1.7043,1.7044,1.7037,1.7038,681500000.0
2006-09-22 20:40:00,1.704,1.704,1.7033,1.7033,681500000.0
2006-09-22 20:45:00,1.7032,1.7047,1.703,1.7046,545200000.0
2006-09-22 20:50:00,1.7047,1.7048,1.7035,1.7035,681500000.0
2006-09-22 20:55:00,1.7036,1.7042,1.7032,1.7041,681500000.0
2006-09-22 21:00:00,1.7042,1.7043,1.7038,1.7038,681500000.0
2006-09-22 21:05:00,1.7037,1.704,1.7035,1.7037,681500000.0
2006-09-22 21:10:00,1.7036,1.7038,1.7035,1.7038,681500000.0
2006-09-22 21:15:00,1.7036,1.7037,1.7036,1.7037,272600000.0
2006-09-22 21:20:00,1.7038,1.7039,1.7033,1.7036,681500000.0
2006-09-22 21:25:00,1.7035,1.7035,1.7026,1.7027,681500000.0
2006-09-22 21:30:00,1.7028,1.703,1.7025,1.7028,681500000.0
2006-09-22 21:35:00,1.7027,1.7028,1.7026,1.7026,681500000.0
2006-09-22 21:40:00,1.7025,1.7026,1.7021,1.7026,681500000.0
2006-09-22 21:45:00,1.7025,1.7028,1.7025,1.7026,681500000.0
2006-09-22 21:50:00,1.7027,1.7028,1.7023,1.7024,545200000.0
2006-09-22 21:55:00,1.7022,1.703,1.7021,1.7028,681500000.0
2006-09-22 22:00:00,1.7035,1.7035,1.7029,1.7029,681500000.0
2006-09-22 22:05:00,1.7031,1.7033,1.703,1.7031,408900000.0
2006-09-22 22:10:00,1.7032,1.7036,1.7032,1.7033,545200000.0
2006-09-22 22:15:00,1.7032,1.7036,1.7031,1.7035,681500000.0
2006-09-22 22:20:00,1.7036,1.7039,1.703,1.7033,545200000.0
2006-09-22 22:25:00,1.7035,1.7037,1.7034,1.7037,681500000.0
2006-09-22 22:30:00,1.7038,1.7041,1.7034,1.704,681500000.0
2006-09-22 22:35:00,1.7039,1.7047,1.7038,1.7044,681500000.0
2006-09-22 22:40:00,1.7045,1.7045,1.7041,1.7042,681500000.0
2006-09-22 22:45:00,1.7043,1.7044,1.7039,1.7039,681500000.0
2006-09-22 22:50:00,1.7038,1.7038,1.7034,1.7035,681500000.0
2006-09-22 22:55:00,1.7036,1.7036,1.7031,1.7035,681500000.0
2006-09-26 00:00:00,1.6902,1.6905,1.6901,1.6905,545200000.0
2006-09-26 00:05:00,1.6906,1.6907,1.6903,1.6903,545200000.0
2006-09-26 00:10:00,1.6902,1.6905,1.6901,1.6903,545200000.0
2006-09-26 00:15:00,1.6901,1.6901,1.6896,1.6898,681500000.0
2006-09-26 00:20:00,1.6899,1.69,1.6896,1.6898,681500000.0
2006-09-26 00:25:00,1.69,1.6904,1.6898,1.6902,545200000.0
2006-09-26 00:30:00,1.6901,1.6904,1.6901,1.6904,681500000.0
2006-09-26 00:35:00,1.6903,1.6905,1.6901,1.6903,681500000.0
2006-09-26 00:40:00,1.6902,1.6905,1.69,1.6905,681500000.0
2006-09-26 00:45:00,1.6904,1.6916,1.6904,1.6904,681500000.0
2006-09-26 00:50:00,1.6905,1.6908,1.6899,1.6908,681500000.0
2006-09-26 00:55:00,1.6907,1.692,1.6907,1.6913,681500000.0
2006-09-26 01:00:00,1.6912,1.6913,1.691,1.6911,681500000.0
2006-09-26 01:05:00,1.691,1.6916,1.6909,1.6915,681500000.0
2006-09-26 01:10:00,1.6916,1.6923,1.6915,1.692,681500000.0
2006-09-26 01:15:00,1.6921,1.6925,1.6919,1.6923,545200000.0
2006-09-26 01:20:00,1.6925,1.6926,1.692,1.6921,545200000.0
2006-09-26 01:25:00,1.692,1.6921,1.6906,1.6908,681500000.0
2006-09-26 01:30:00,1.6911,1.6913,1.6905,1.6911,681500000.0
2006-09-26 01:35:00,1.691,1.6912,1.6904,1.6905,681500000.0
2006-09-26 01:40:00,1.6904,1.6908,1.6901,1.6905,681500000.0
2006-09-26 01:45:00,1.6904,1.6912,1.6902,1.691,681500000.0
2006-09-26 01:50:00,1.6908,1.6912,1.6908,1.6909,545200000.0
2006-09-26 01:55:00,1.691,1.6911,1.6906,1.6909,681500000.0
2006-09-26 02:00:00,1.6908,1.6911,1.6905,1.6906,681500000.0
2006-09-26 02:05:00,1.6905,1.6906,1.6902,1.6905,681500000.0
2006-09-26 02:10:00,1.6907,1.6908,1.6903,1.6903,681500000.0
2006-09-26 02:15:00,1.6905,1.6909,1.6903,1.6903,681500000.0
2006-09-26 02:20:00,1.6906,1.6906,1.6903,1.6906,681500000.0
2006-09-26 02:25:00,1.6904,1.6907,1.6902,1.6902,681500000.0
2006-09-26 02:30:00,1.6903,1.6906,1.69,1.6905,681500000.0
2006-09-26 02:35:00,1.6906,1.6906,1.6903,1.6905,681500000.0
2006-09-26 02:40:00,1.6906,1.6907,1.6906,1.6907,681500000.0
2006-09-26 02:45:00,1.6905,1.691,1.6905,1.6909,681500000.0
2006-09-26 02:50:00,1.6912,1.6912,1.6908,1.6908,681500000.0
2006-09-26 02:55:00,1.6909,1.6911,1.6905,1.6907,681500000.0
2006-09-26 03:00:00,1.6908,1.6912,1.6906,1.6909,681500000.0
2006-09-26 03:05:00,1.6907,1.6909,1.6901,1.6901,681500000.0
2006-09-26 03:10:00,1.69,1.6903,1.6897,1.6897,681500000.0
2006-09-26 03:15:00,1.6898,1.6901,1.6896,1.6897,545200000.0
2006-09-26 03:20:00,1.6898,1.6903,1.6897,1.69,545200000.0
2006-09-26 03:25:00,1.6899,1.69,1.6898,1.6898,681500000.0
2006-09-26 03:30:00,1.69,1.69,1.6896,1.6896,408900000.0
2006-09-26 03:35:00,1.6895,1.6897,1.6893,1.6895,681500000.0
2006-09-26 03:40:00,1.6896,1.6898,1.6895,1.6898,545200000.0
2006-09-26 03:45:00,1.6899,1.6901,1.6897,1.6898,681500000.0
2006-09-26 03:50:00,1.6901,1.6903,1.6894,1.6894,681500000.0
2006-09-26 03:55:00,1.6893,1.6897,1.6892,1.6895,545200000.0
2006-09-26 04:00:00,1.6901,1.6901,1.6897,1.6899,681500000.0
2006-09-26 04:05:00,1.6898,1.6901,1.6897,1.6899,681500000.0
2006-09-26 04:10:00,1.69,1.6903,1.6899,1.6899,681500000.0
2006-09-26 04:15:00,1.69,1.6901,1.6897,1.6898,681500000.0
2006-09-26 04:20:00,1.6902,1.6902,1.6895,1.6895,681500000.0
2006-09-26 04:25:00,1.6896,1.6896,1.6893,1.6893,681500000.0
2006-09-26 04:30:00,1.6895,1.6895,1.689,1.6893,681500000.0
2006-09-26 04:35:00,1.6892,1.6892,1.6889,1.6891,681500000.0
2006-09-26 04:40:00,1.6889,1.6892,1.6887,1.6889,681500000.0
2006-09-26 04:45:00,1.6888,1.6893,1.6887,1.6893,681500000.0
2006-09-26 04:50:00,1.6895,1.6895,1.689,1.6891,681500000.0
2006-09-26 04:55:00,1.689,1.6892,1.6889,1.6889,545200000.0
2006-09-26 05:00:00,1.689,1.6891,1.6882,1.6883,681500000.0
2006-09-26 05:05:00,1.6882,1.6883,1.6872,1.6872,681500000.0
2006-09-26 05:10:00,1.6871,1.688,1.687,1.6875,681500000.0
2006-09-26 05:15:00,1.6874,1.6876,1.6874,1.6875,408900000.0
2006-09-26 05:20:00,1.6874,1.6879,1.6874,1.6876,681500000.0
2006-09-26 05:25:00,1.6877,1.6879,1.6876,1.6877,681500000.0
2006-09-26 05:30:00,1.6876,1.6879,1.6876,1.6879,545200000.0
2006-09-26 05:35:00,1.688,1.6881,1.6877,1.688,681500000.0
2006-09-26 05:40:00,1.6881,1.6882,1.6878,1.688,545200000.0
2006-09-26 05:45:00,1.6879,1.6879,1.6873,1.6875,681500000.0
2006-09-26 05:50:00,1.6877,1.6878,1.6872,1.6874,681500000.0
2006-09-26 05:55:00,1.6873,1.6875,1.6869,1.6873,545200000.0
2006-09-26 06:00:00,1.6874,1.6881,1.6873,1.688,681500000.0
2006-09-26 06:05:00,1.6879,1.6882,1.6876,1.6882,681500000.0
2006-09-26 06:10:00,1.6883,1.6885,1.6883,1.6885,681500000.0
2006-09-26 06:15:00,1.6884,1.6888,1.6883,1.6883,681500000.0
2006-09-26 06:20:00,1.6884,1.6884,1.6882,1.6882,545200000.0
2006-09-26 06:25:00,1.6884,1.6887,1.6882,1.6884,545200000.0
2006-09-26 06:30:00,1.6882,1.6891,1.6882,1.6887,681500000.0
2006-09-26 06:35:00,1.6886,1.6888,1.6884,1.6884,681500000.0
2006-09-26 06:40:00,1.6886,1.6886,1.688,1.6881,681500000.0
2006-09-26 06:45:00,1.6882,1.6883,1.6881,1.6883,545200000.0
2006-09-26 06:50:00,1.6882,1.6883,1.6881,1.6883,545200000.0
2006-09-26 06:55:00,1.6884,1.6887,1.6884,1.6886,545200000.0
2006-09-26 07:00:00,1.6882,1.689,1.6881,1.6887,681500000.0
2006-09-26 07:05:00,1.6886,1.6889,1.6886,1.6889,681500000.0
2006-09-26 07:10:00,1.689,1.6894,1.6889,1.689,681500000.0
2006-09-26 07:15:00,1.6889,1.6889,1.6884,1.6885,681500000.0
2006-09-26 07:20:00,1.6886,1.6891,1.6885,1.6887,681500000.0
2006-09-26 07:25:00,1.6885,1.689,1.6885,1.6886,681500000.0
2006-09-26 07:30:00,1.6885,1.6891,1.6885,1.6886,408900000.0
2006-09-26 07:35:00,1.6887,1.6889,1.6886,1.6887,681500000.0
2006-09-26 07:40:00,1.689,1.689,1.6884,1.6885,681500000.0
2006-09-26 07:45:00,1.6886,1.689,1.6883,1.6888,681500000.0
2006-09-26 07:50:00,1.6887,1.6892,1.6887,1.6889,681500000.0
2006-09-26 07:55:00,1.6891,1.6891,1.6884,1.6891,545200000.0
2006-09-26 08:00:00,1.6895,1.6895,1.6884,1.6892,681500000.0
2006-09-26 08:05:00,1.6897,1.6899,1.6893,1.6896,681500000.0
2006-09-26 08:10:00,1.6897,1.6903,1.6897,1.6902,681500000.0
2006-09-26 08:15:00,1.6904,1.6907,1.69,1.6903,681500000.0
2006-09-26 08:20:00,1.6902,1.6904,1.6896,1.6896,681500000.0
2006-09-26 08:25:00,1.6898,1.6901,1.6891,1.6892,681500000.0
2006-09-26 08:30:00,1.6891,1.6891,1.6883,1.6888,681500000.0
2006-09-26 08:35:00,1.6886,1.6893,1.6884,1.6891,681500000.0
2006-09-26 08:40:00,1.689,1.6897,1.6887,1.6894,681500000.0
2006-09-26 08:45:00,1.6895,1.6907,1.6894,1.6902,681500000.0
2006-09-26 08:50:00,1.6901,1.6902,1.6894,1.6896,681500000.0
2006-09-26 08:55:00,1.6898,1.6899,1.6892,1.6892,681500000.0
2006-09-26 09:00:00,1.6891,1.6891,1.6883,1.6883,681500000.0
2006-09-26 09:05:00,1.6884,1.6892,1.6883,1.6886,681500000.0
2006-09-26 09:10:00,1.6887,1.6887,1.6881,1.6882,545200000.0
2006-09-26 09:15:00,1.6883,1.6888,1.6881,1.6885,681500000.0
2006-09-26 09:20:00,1.6887,1.6892,1.6885,1.6891,681500000.0
2006-09-26 09:25:00,1.689,1.6898,1.689,1.6891,681500000.0
2006-09-26 09:30:00,1.6893,1.6896,1.6889,1.6895,681500000.0
2006-09-26 09:35:00,1.6896,1.6901,1.6892,1.6892,681500000.0
2006-09-26 09:40:00,1.6891,1.6893,1.6888,1.6891,681500000.0
2006-09-26 09:45:00,1.6892,1.6904,1.6892,1.6901,681500000.0
2006-09-26 09:50:00,1.6902,1.6907,1.6901,1.6904,681500000.0
2006-09-26 09:55:00,1.6903,1.6915,1.6902,1.6912,681500000.0
2006-09-26 10:00:00,1.6911,1.6921,1.6908,1.6913,681500000.0
2006-09-26 10:05:00,1.6912,1.6921,1.6912,1.6917,681500000.0
2006-09-26 10:10:00,1.6916,1.6917,1.6905,1.691,681500000.0
2006-09-26 10:15:00,1.6912,1.692,1.6902,1.6907,681500000.0
2006-09-26 10:20:00,1.6906,1.6911,1.6902,1.6904,681500000.0
2006-09-26 10:25:00,1.6903,1.6909,1.6903,1.6907,681500000.0
2006-09-26 10:30:00,1.6908,1.6915,1.6907,1.6913,681500000.0
2006-09-26 10:35:00,1.6914,1.6918,1.6913,1.6917,681500000.0
2006-09-26 10:40:00,1.6915,1.6918,1.6912,1.6913,681500000.0
2006-09-26 10:45:00,1.6914,1.6917,1.691,1.6912,681500000.0
2006-09-26 10:50:00,1.6911,1.6911,1.6904,1.6904,681500000.0
2006-09-26 10:55:00,1.6903,1.6906,1.69,1.6901,545200000.0
2006-09-26 11:00:00,1.6902,1.6902,1.6898,1.69,681500000.0
2006-09-26 11:05:00,1.6899,1.6903,1.6895,1.6895,681500000.0
2006-09-26 11:10:00,1.6896,1.6903,1.6894,1.69,681500000.0
2006-09-26 11:15:00,1.6902,1.6903,1.6897,1.6901,681500000.0
2006-09-26 11:20:00,1.6902,1.6905,1.69,1.6905,681500000.0
2006-09-26 11:25:00,1.6904,1.6904,1.6898,1.6902,681500000.0
2006-09-26 11:30:00,1.6901,1.6901,1.6896,1.6896,545200000.0
2006-09-26 11:35:00,1.6895,1.6895,1.689,1.689,681500000.0
2006-09-26 11:40:00,1.6891,1.6892,1.6884,1.6885,681500000.0
2006-09-26 11:45:00,1.6886,1.6887,1.6881,1.6881,681500000.0
2006-09-26 11:50:00,1.688,1.688,1.6876,1.6878,681500000.0
2006-09-26 11:55:00,1.6877,1.688,1.6866,1.6866,681500000.0
2006-09-26 12:00:00,1.6867,1.6868,1.686,1.6861,681500000.0
2006-09-26 12:05:00,1.6862,1.6871,1.6861,1.6868,681500000.0
2006-09-26 12:10:00,1.6867,1.6877,1.6865,1.6875,681500000.0
2006-09-26 12:15:00,1.6878,1.6878,1.6871,1.6872,681500000.0
2006-09-26 12:20:00,1.6871,1.6874,1.6867,1.687,681500000.0
2006-09-26 12:25:00,1.6867,1.6872,1.6867,1.6871,681500000.0
2006-09-26 12:30:00,1.687,1.6874,1.6867,1.6869,681500000.0
2006-09-26 12:35:00,1.687,1.6873,1.6867,1.6869,545200000.0
2006-09-26 12:40:00,1.687,1.6871,1.6867,1.6869,681500000.0
2006-09-26 12:45:00,1.687,1.6871,1.6862,1.6866,681500000.0
2006-09-26 12:50:00,1.6865,1.6869,1.6862,1.6864,681500000.0
2006-09-26 12:55:00,1.6865,1.6866,1.6858,1.6858,681500000.0
2006-09-26 13:00:00,1.6859,1.6864,1.6858,1.686,681500000.0
2006-09-26 13:05:00,1.6862,1.6862,1.6856,1.6858,681500000.0
2006-09-26 13:10:00,1.6857,1.6857,1.6854,1.6855,681500000.0
2006-09-26 13:15:00,1.6858,1.686,1.6856,1.6857,681500000.0
2006-09-26 13:20:00,1.6856,1.687,1.6856,1.687,681500000.0
2006-09-26 13:25:00,1.6868,1.6873,1.6864,1.6866,681500000.0
2006-09-26 13:30:00,1.6867,1.6875,1.6866,1.6866,681500000.0
2006-09-26 13:35:00,1.687,1.6871,1.6866,1.687,681500000.0
2006-09-26 13:40:00,1.6871,1.6872,1.6865,1.6866,681500000.0
2006-09-26 13:45:00,1.6865,1.6873,1.6864,1.6871,681500000.0
2006-09-26 13:50:00,1.6872,1.6874,1.6869,1.687,681500000.0
2006-09-26 13:55:00,1.6869,1.6869,1.6862,1.6862,681500000.0
2006-09-26 14:00:00,1.6863,1.6863,1.6857,1.6859,681500000.0
2006-09-26 14:05:00,1.6858,1.6866,1.6858,1.6863,681500000.0
2006-09-26 14:10:00,1.6864,1.6864,1.6853,1.6853,681500000.0
2006-09-26 14:15:00,1.6854,1.6855,1.6848,1.6855,681500000.0
2006-09-26 14:20:00,1.6854,1.686,1.6852,1.6859,681500000.0
2006-09-26 14:25:00,1.6858,1.6866,1.6858,1.6866,681500000.0
2006-09-26 14:30:00,1.6865,1.6867,1.6861,1.6863,681500000.0
2006-09-26 14:35:00,1.6862,1.6862,1.6851,1.6851,681500000.0
2006-09-26 14:40:00,1.6854,1.6858,1.6849,1.6849,681500000.0
2006-09-26 14:45:00,1.685,1.6853,1.6848,1.6853,681500000.0
2006-09-26 14:50:00,1.6852,1.6855,1.6846,1.6849,681500000.0
2006-09-26 14:55:00,1.685,1.6859,1.6848,1.6854,681500000.0
2006-09-26 15:00:00,1.6855,1.6861,1.6855,1.6858,681500000.0
2006-09-26 15:05:00,1.6859,1.6869,1.6854,1.6866,681500000.0
2006-09-26 15:10:00,1.6868,1.6878,1.6866,1.6875,681500000.0
2006-09-26 15:15:00,1.6876,1.6879,1.6869,1.6869,681500000.0
2006-09-26 15:20:00,1.6875,1.6875,1.687,1.6873,681500000.0
2006-09-26 15:25:00,1.6874,1.6874,1.687,1.6873,681500000.0
2006-09-26 15:30:00,1.6872,1.6872,1.6863,1.6865,545200000.0
2006-09-26 15:35:00,1.6868,1.6868,1.6859,1.6859,681500000.0
2006-09-26 15:40:00,1.6857,1.6865,1.6857,1.6865,681500000.0
2006-09-26 15:45:00,1.6864,1.6869,1.6861,1.6867,545200000.0
2006-09-26 15:50:00,1.6868,1.6872,1.6864,1.6866,681500000.0
2006-09-26 15:55:00,1.6867,1.6867,1.6855,1.6857,545200000.0
2006-09-26 16:00:00,1.6856,1.6868,1.6855,1.6855,681500000.0
2006-09-26 16:05:00,1.6853,1.6856,1.6849,1.6854,681500000.0
2006-09-26 16:10:00,1.6855,1.6857,1.685,1.6857,681500000.0
2006-09-26 16:15:00,1.6858,1.686,1.6854,1.6858,681500000.0
2006-09-26 16:20:00,1.6856,1.6866,1.6856,1.6862,681500000.0
2006-09-26 16:25:00,1.6861,1.6869,1.686,1.686,681500000.0
2006-09-26 16:30:00,1.6858,1.6867,1.6856,1.6867,681500000.0
2006-09-26 16:35:00,1.6869,1.6877,1.6865,1.6874,681500000.0
2006-09-26 16:40:00,1.6873,1.6881,1.6872,1.6872,681500000.0
2006-09-26 16:45:00,1.6871,1.6871,1.6861,1.6871,681500000.0
2006-09-26 16:50:00,1.6872,1.6875,1.6866,1.6874,681500000.0
2006-09-26 16:55:00,1.6873,1.6875,1.6866,1.6867,681500000.0
2006-09-26 17:00:00,1.6866,1.6868,1.6864,1.6864,681500000.0
2006-09-26 17:05:00,1.6868,1.6872,1.6867,1.6868,681500000.0
2006-09-26 17:10:00,1.6869,1.6871,1.6867,1.687,681500000.0
2006-09-26 17:15:00,1.6872,1.6873,1.6866,1.6866,681500000.0
2006-09-26 17:20:00,1.6867,1.6868,1.6863,1.6865,681500000.0
2006-09-26 17:25:00,1.6868,1.6872,1.6862,1.6864,681500000.0
2006-09-26 17:30:00,1.6867,1.6867,1.6864,1.6867,681500000.0
2006-09-26 17:35:00,1.6869,1.6872,1.6867,1.6869,681500000.0
2006-09-26 17:40:00,1.687,1.6877,1.6869,1.6873,681500000.0
2006-09-26 17:45:00,1.6874,1.6876,1.6872,1.6872,681500000.0
2006-09-26 17:50:00,1.6874,1.6881,1.6873,1.6881,681500000.0
2006-09-26 17:55:00,1.688,1.6889,1.688,1.6881,681500000.0
2006-09-26 18:00:00,1.6879,1.6884,1.6879,1.688,681500000.0
2006-09-26 18:05:00,1.6881,1.6883,1.6879,1.688,681500000.0
2006-09-26 18:10:00,1.6882,1.6883,1.6871,1.6871,681500000.0
2006-09-26 18:15:00,1.687,1.6871,1.6864,1.6869,681500000.0
2006-09-26 18:20:00,1.6872,1.6872,1.6861,1.6861,681500000.0
2006-09-26 18:25:00,1.686,1.6861,1.6855,1.6859,681500000.0
2006-09-26 18:30:00,1.686,1.686,1.6856,1.6859,681500000.0
2006-09-26 18:35:00,1.686,1.686,1.685,1.6852,681500000.0
2006-09-26 18:40:00,1.6851,1.6853,1.6844,1.6845,681500000.0
2006-09-26 18:45:00,1.6846,1.6847,1.6841,1.6846,681500000.0
2006-09-26 18:50:00,1.6845,1.6853,1.6845,1.6851,681500000.0
2006-09-26 18:55:00,1.685,1.6854,1.6845,1.6847,681500000.0
2006-09-26 19:00:00,1.6854,1.6854,1.6847,1.6849,681500000.0
2006-09-26 19:05:00,1.6853,1.6855,1.6847,1.6853,681500000.0
2006-09-26 19:10:00,1.6854,1.6857,1.6851,1.6853,681500000.0
2006-09-26 19:15:00,1.6852,1.6854,1.6851,1.6853,681500000.0
2006-09-26 19:20:00,1.6852,1.6853,1.6847,1.685,681500000.0
2006-09-26 19:25:00,1.6851,1.6855,1.6851,1.6853,408900000.0
2006-09-26 19:30:00,1.6854,1.6855,1.685,1.685,681500000.0
2006-09-26 19:35:00,1.6851,1.6853,1.6849,1.685,681500000.0
2006-09-26 19:40:00,1.6849,1.6853,1.6848,1.6849,681500000.0
2006-09-26 19:45:00,1.6847,1.6851,1.6846,1.6849,681500000.0
2006-09-26 19:50:00,1.6848,1.6851,1.6846,1.6849,681500000.0
2006-09-26 19:55:00,1.6848,1.6853,1.6847,1.685,681500000.0
2006-09-26 20:00:00,1.6851,1.6855,1.685,1.6854,681500000.0
2006-09-26 20:05:00,1.6853,1.6857,1.6853,1.6855,681500000.0
2006-09-26 20:10:00,1.6856,1.686,1.6855,1.686,681500000.0
2006-09-26 20:15:00,1.6861,1.6864,1.6859,1.6859,681500000.0
2006-09-26 20:20:00,1.6861,1.6861,1.6858,1.6858,545200000.0
2006-09-26 20:25:00,1.6859,1.6862,1.6856,1.6861,681500000.0
2006-09-26 20:30:00,1.686,1.6862,1.6858,1.686,681500000.0
2006-09-26 20:35:00,1.6859,1.6862,1.6857,1.6859,681500000.0
2006-09-26 20:40:00,1.686,1.6862,1.6855,1.6855,681500000.0
2006-09-26 20:45:00,1.6854,1.6859,1.6853,1.6854,681500000.0
2006-09-26 20:50:00,1.6855,1.6861,1.6852,1.6856,681500000.0
2006-09-26 20:55:00,1.6855,1.6859,1.6852,1.6855,681500000.0
2006-09-26 21:00:00,1.6856,1.6857,1.6851,1.6852,681500000.0
2006-09-26 21:05:00,1.6851,1.6856,1.685,1.6856,681500000.0
2006-09-26 21:10:00,1.6854,1.6859,1.685,1.6859,681500000.0
2006-09-26 21:15:00,1.6861,1.6872,1.6861,1.6869,681500000.0
2006-09-26 21:20:00,1.6877,1.6892,1.6877,1.6886,681500000.0
2006-09-26 21:25:00,1.6887,1.6888,1.6878,1.6881,681500000.0
2006-09-26 21:30:00,1.6878,1.69,1.6875,1.69,681500000.0
2006-09-26 21:35:00,1.6901,1.6901,1.6883,1.6884,681500000.0
2006-09-26 21:40:00,1.6888,1.6893,1.6883,1.6883,681500000.0
2006-09-26 21:45:00,1.6882,1.6887,1.6881,1.6884,681500000.0
2006-09-26 21:50:00,1.6889,1.6901,1.6887,1.6899,681500000.0
2006-09-26 21:55:00,1.69,1.6901,1.6889,1.689,681500000.0
2006-09-26 22:00:00,1.6889,1.6894,1.6889,1.6894,681500000.0
2006-09-26 22:05:00,1.689,1.6893,1.6883,1.6883,681500000.0
2006-09-26 22:10:00,1.6882,1.6882,1.6871,1.6878,681500000.0
2006-09-26 22:15:00,1.6876,1.6877,1.6873,1.6874,545200000.0
2006-09-26 22:20:00,1.6875,1.6875,1.687,1.687,681500000.0
2006-09-26 22:25:00,1.6872,1.6872,1.6869,1.6869,681500000.0
2006-09-26 22:30:00,1.6868,1.6876,1.6868,1.6874,681500000.0
2006-09-26 22:35:00,1.6873,1.6876,1.6871,1.6873,681500000.0
2006-09-26 22:40:00,1.6874,1.6881,1.6873,1.6876,681500000.0
2006-09-26 22:45:00,1.6875,1.688,1.6874,1.6876,681500000.0
2006-09-26 22:50:00,1.6877,1.6877,1.6868,1.6868,681500000.0
2006-09-26 22:55:00,1.6871,1.6871,1.6863,1.6865,681500000.0
2006-09-26 23:00:00,1.6868,1.6871,1.6858,1.686,681500000.0
2006-09-26 23:05:00,1.6863,1.6864,1.6857,1.6857,681500000.0
2006-09-26 23:10:00,1.6858,1.6861,1.6855,1.6859,681500000.0
2006-09-26 23:15:00,1.686,1.6861,1.6856,1.6861,681500000.0
2006-09-26 23:20:00,1.6859,1.686,1.6854,1.6854,681500000.0
2006-09-26 23:25:00,1.6857,1.6859,1.6855,1.6856,681500000.0
2006-09-26 23:30:00,1.6855,1.6863,1.6852,1.6862,681500000.0
2006-09-26 23:35:00,1.6863,1.6863,1.6858,1.6858,681500000.0
2006-09-26 23:40:00,1.6859,1.6862,1.6857,1.6858,681500000.0
2006-09-26 23:45:00,1.6857,1.6862,1.6857,1.6862,681500000.0
2006-09-26 23:50:00,1.6863,1.6864,1.6862,1.6862,545200000.0
2006-09-26 23:55:00,1.6865,1.6876,1.6863,1.6875,681500000.0
2006-09-27 00:00:00,1.6876,1.6878,1.6871,1.6874,681500000.0
2006-09-27 00:05:00,1.6873,1.6874,1.687,1.6872,681500000.0
2006-09-27 00:10:00,1.6871,1.6878,1.6868,1.6875,681500000.0
2006-09-27 00:15:00,1.6874,1.6875,1.687,1.687,681500000.0
2006-09-27 00:20:00,1.6876,1.6876,1.6867,1.6871,545200000.0
2006-09-27 00:25:00,1.687,1.6871,1.6867,1.687,545200000.0
2006-09-27 00:30:00,1.6869,1.6876,1.6869,1.6873,545200000.0
2006-09-27 00:35:00,1.6874,1.6877,1.6874,1.6877,545200000.0
2006-09-27 00:40:00,1.6878,1.688,1.6876,1.6879,681500000.0
2006-09-27 00:45:00,1.688,1.6883,1.6879,1.688,681500000.0
2006-09-27 00:50:00,1.6879,1.6882,1.6878,1.688,545200000.0
2006-09-27 00:55:00,1.6879,1.6882,1.6879,1.688,681500000.0
2006-09-27 01:00:00,1.6882,1.6883,1.688,1.6882,681500000.0
2006-09-27 01:05:00,1.6881,1.6882,1.6878,1.6878,681500000.0
2006-09-27 01:10:00,1.6877,1.6879,1.6872,1.6874,681500000.0
2006-09-27 01:15:00,1.6876,1.6879,1.6875,1.6875,545200000.0
2006-09-27 01:20:00,1.6876,1.6881,1.6874,1.6881,681500000.0
2006-09-27 01:25:00,1.688,1.688,1.6878,1.6879,408900000.0
2006-09-27 01:30:00,1.688,1.6882,1.688,1.6882,272600000.0
2006-09-27 01:35:00,1.6881,1.6881,1.6872,1.6873,681500000.0
2006-09-27 01:40:00,1.6872,1.6873,1.6863,1.6863,681500000.0
2006-09-27 01:45:00,1.6864,1.6872,1.6864,1.6869,681500000.0
2006-09-27 01:50:00,1.6871,1.6872,1.6859,1.6867,681500000.0
2006-09-27 01:55:00,1.6869,1.6873,1.6868,1.6872,681500000.0
2006-09-27 02:00:00,1.6871,1.6877,1.687,1.6876,545200000.0
2006-09-27 02:05:00,1.6875,1.688,1.6875,1.6877,681500000.0
2006-09-27 02:10:00,1.6878,1.6879,1.6872,1.6874,545200000.0
2006-09-27 02:15:00,1.6875,1.6885,1.6874,1.6883,681500000.0
2006-09-27 02:20:00,1.6882,1.6883,1.6875,1.6878,681500000.0
2006-09-27 02:25:00,1.6876,1.6878,1.6874,1.6874,681500000.0
2006-09-27 02:30:00,1.6876,1.688,1.6876,1.6879,545200000.0
2006-09-27 02:35:00,1.6881,1.6882,1.688,1.688,681500000.0
2006-09-27 02:40:00,1.6882,1.6882,1.6878,1.6878,545200000.0
2006-09-27 02:45:00,1.6879,1.6881,1.6877,1.6879,681500000.0
2006-09-27 02:50:00,1.6881,1.6889,1.6878,1.6889,681500000.0
2006-09-27 02:55:00,1.6892,1.6893,1.6885,1.6887,681500000.0
2006-09-27 03:00:00,1.6885,1.689,1.6885,1.6888,681500000.0
2006-09-27 03:05:00,1.6889,1.6897,1.6886,1.6895,681500000.0
2006-09-27 03:10:00,1.6894,1.6897,1.6886,1.6895,681500000.0
2006-09-27 03:15:00,1.6894,1.6904,1.6894,1.69,681500000.0
2006-09-27 03:20:00,1.6899,1.6899,1.6893,1.6896,681500000.0
2006-09-27 03:25:00,1.6895,1.6895,1.689,1.689,681500000.0
2006-09-27 03:30:00,1.6889,1.6892,1.6885,1.6885,681500000.0
2006-09-27 03:35:00,1.6883,1.6887,1.6881,1.6884,681500000.0
2006-09-27 03:40:00,1.6883,1.6889,1.6883,1.6885,681500000.0
2006-09-27 03:45:00,1.6886,1.6886,1.6881,1.6884,545200000.0
2006-09-27 03:50:00,1.6885,1.6887,1.6883,1.6887,545200000.0
2006-09-27 03:55:00,1.6888,1.6888,1.6883,1.6884,681500000.0
2006-09-27 04:00:00,1.6883,1.6888,1.6882,1.6886,681500000.0
2006-09-27 04:05:00,1.6885,1.6889,1.6883,1.6888,681500000.0
2006-09-27 04:10:00,1.6887,1.6899,1.6887,1.6894,545200000.0
2006-09-27 04:15:00,1.6893,1.6897,1.6893,1.6895,681500000.0
2006-09-27 04:20:00,1.6897,1.69,1.6893,1.6899,681500000.0
2006-09-27 04:25:00,1.6897,1.69,1.6895,1.6899,681500000.0
2006-09-27 04:30:00,1.6898,1.6902,1.6897,1.6897,545200000.0
2006-09-27 04:35:00,1.6898,1.69,1.6896,1.69,681500000.0
2006-09-27 04:40:00,1.6899,1.6903,1.6899,1.6901,545200000.0
2006-09-27 04:45:00,1.69,1.6901,1.6896,1.6898,681500000.0
2006-09-27 04:50:00,1.6897,1.6901,1.6893,1.6894,681500000.0
2006-09-27 04:55:00,1.6892,1.6901,1.6892,1.6898,681500000.0
2006-09-27 05:00:00,1.6899,1.6902,1.6896,1.6902,681500000.0
2006-09-27 05:05:00,1.69,1.6904,1.69,1.6904,681500000.0
2006-09-27 05:10:00,1.6903,1.6906,1.6903,1.6904,408900000.0
2006-09-27 05:15:00,1.6906,1.6912,1.6906,1.6909,545200000.0
2006-09-27 05:20:00,1.691,1.691,1.6903,1.6903,681500000.0
2006-09-27 05:25:00,1.6905,1.6912,1.6905,1.6912,681500000.0
2006-09-27 05:30:00,1.691,1.691,1.6906,1.6906,681500000.0
2006-09-27 05:35:00,1.6907,1.6908,1.6906,1.6907,408900000.0
2006-09-27 05:40:00,1.6908,1.691,1.6902,1.6903,681500000.0
2006-09-27 05:45:00,1.6902,1.6904,1.6902,1.6903,681500000.0
2006-09-27 05:50:00,1.6906,1.6906,1.6902,1.6904,545200000.0
2006-09-27 05:55:00,1.6903,1.6904,1.6902,1.6902,681500000.0
2006-09-27 06:00:00,1.6903,1.6905,1.6902,1.6904,545200000.0
2006-09-27 06:05:00,1.6903,1.6907,1.6903,1.6907,545200000.0
2006-09-27 06:10:00,1.6906,1.6908,1.6904,1.6904,681500000.0
2006-09-27 06:15:00,1.6905,1.6908,1.6903,1.6904,681500000.0
2006-09-27 06:20:00,1.6905,1.6906,1.6901,1.6901,545200000.0
2006-09-27 06:25:00,1.6905,1.6905,1.69,1.6904,681500000.0
2006-09-27 06:30:00,1.6903,1.6906,1.6897,1.6897,681500000.0
2006-09-27 06:35:00,1.6896,1.6905,1.6896,1.6904,681500000.0
2006-09-27 06:40:00,1.6903,1.6906,1.6901,1.6903,681500000.0
2006-09-27 06:45:00,1.6904,1.6905,1.6901,1.6904,545200000.0
2006-09-27 06:50:00,1.6905,1.6905,1.6896,1.6898,681500000.0
2006-09-27 06:55:00,1.6902,1.6902,1.6896,1.6896,681500000.0
2006-09-27 07:00:00,1.6897,1.6899,1.6894,1.6899,681500000.0
2006-09-27 07:05:00,1.6898,1.6899,1.6895,1.6895,681500000.0
2006-09-27 07:10:00,1.6896,1.6897,1.6894,1.6895,545200000.0
2006-09-27 07:15:00,1.6894,1.6896,1.6893,1.6895,545200000.0
2006-09-27 07:20:00,1.6894,1.6899,1.6893,1.6896,681500000.0
2006-09-27 07:25:00,1.6897,1.6897,1.6891,1.6895,681500000.0
2006-09-27 07:30:00,1.6898,1.6902,1.6896,1.6896,681500000.0
2006-09-27 07:35:00,1.6897,1.6901,1.6893,1.6901,545200000.0
2006-09-27 07:40:00,1.69,1.69,1.6889,1.6889,681500000.0
2006-09-27 07:45:00,1.689,1.6895,1.6887,1.6895,681500000.0
2006-09-27 07:50:00,1.6897,1.6899,1.6895,1.6895,545200000.0
2006-09-27 07:55:00,1.6894,1.6896,1.6892,1.6895,681500000.0
2006-09-27 08:00:00,1.6894,1.6896,1.6891,1.6893,681500000.0
2006-09-27 08:05:00,1.6894,1.6894,1.6886,1.689,681500000.0
2006-09-27 08:10:00,1.6889,1.689,1.6884,1.6887,681500000.0
2006-09-27 08:15:00,1.6886,1.6887,1.6884,1.6886,681500000.0
2006-09-27 08:20:00,1.6884,1.6887,1.6882,1.6882,681500000.0
2006-09-27 08:25:00,1.6883,1.6886,1.6883,1.6883,681500000.0
2006-09-27 08:30:00,1.6885,1.6889,1.6884,1.6889,681500000.0
2006-09-27 08:35:00,1.6888,1.689,1.6883,1.6884,681500000.0
2006-09-27 08:40:00,1.6883,1.6884,1.6874,1.6874,681500000.0
2006-09-27 08:45:00,1.6875,1.6883,1.6872,1.6878,681500000.0
2006-09-27 08:50:00,1.6877,1.6882,1.6876,1.6878,681500000.0
2006-09-27 08:55:00,1.688,1.6883,1.6876,1.6879,681500000.0
2006-09-27 09:00:00,1.6881,1.6885,1.6879,1.6882,681500000.0
2006-09-27 09:05:00,1.6883,1.6885,1.6881,1.6881,681500000.0
2006-09-27 09:10:00,1.688,1.6881,1.6879,1.688,545200000.0
2006-09-27 09:15:00,1.6878,1.688,1.6875,1.6876,681500000.0
2006-09-27 09:20:00,1.6877,1.6885,1.6877,1.6882,681500000.0
2006-09-27 09:25:00,1.6883,1.6883,1.6881,1.6881,681500000.0
2006-09-27 09:30:00,1.688,1.6882,1.6879,1.6881,681500000.0
2006-09-27 09:35:00,1.6882,1.6883,1.6878,1.6879,681500000.0
2006-09-27 09:40:00,1.6882,1.6882,1.6876,1.6881,681500000.0
2006-09-27 09:45:00,1.688,1.6881,1.6876,1.6881,681500000.0
2006-09-27 09:50:00,1.6882,1.6884,1.6874,1.688,681500000.0
2006-09-27 09:55:00,1.6881,1.6889,1.6881,1.6885,681500000.0
2006-09-27 10:00:00,1.6884,1.6894,1.6883,1.6891,681500000.0
2006-09-27 10:05:00,1.689,1.69,1.6888,1.6899,681500000.0
2006-09-27 10:10:00,1.6898,1.69,1.6891,1.6891,681500000.0
2006-09-27 10:15:00,1.6892,1.6895,1.6886,1.6892,681500000.0
2006-09-27 10:20:00,1.6895,1.6903,1.6891,1.69,545200000.0
2006-09-27 10:25:00,1.6901,1.6901,1.6895,1.6895,545200000.0
2006-09-27 10:30:00,1.6898,1.6899,1.6891,1.6892,681500000.0
2006-09-27 10:35:00,1.6894,1.6899,1.6891,1.6896,681500000.0
2006-09-27 10:40:00,1.6898,1.6902,1.6893,1.6893,681500000.0
2006-09-27 10:45:00,1.6894,1.6901,1.6893,1.69,681500000.0
2006-09-27 10:50:00,1.6901,1.6903,1.6897,1.6903,681500000.0
2006-09-27 10:55:00,1.6902,1.6903,1.6898,1.69,681500000.0
2006-09-27 11:00:00,1.6899,1.6905,1.6899,1.6905,681500000.0
2006-09-27 11:05:00,1.6906,1.6918,1.6905,1.6917,681500000.0
2006-09-27 11:10:00,1.6918,1.6931,1.6917,1.6927,681500000.0
2006-09-27 11:15:00,1.6928,1.6931,1.6924,1.6927,681500000.0
2006-09-27 11:20:00,1.6929,1.6933,1.6929,1.6929,681500000.0
2006-09-27 11:25:00,1.693,1.6933,1.6927,1.6931,681500000.0
2006-09-27 11:30:00,1.693,1.6931,1.6922,1.6923,681500000.0
2006-09-27 11:35:00,1.6922,1.6926,1.6921,1.6926,545200000.0
2006-09-27 11:40:00,1.6929,1.6929,1.6923,1.6926,545200000.0
2006-09-27 11:45:00,1.6927,1.6928,1.6922,1.6927,681500000.0
2006-09-27 11:50:00,1.6928,1.6929,1.6925,1.6925,681500000.0
2006-09-27 11:55:00,1.6926,1.6926,1.692,1.6925,681500000.0
2006-09-27 12:00:00,1.6924,1.6933,1.6924,1.6932,681500000.0
2006-09-27 12:05:00,1.6931,1.6931,1.6921,1.6921,681500000.0
2006-09-27 12:10:00,1.6922,1.6923,1.6885,1.6893,681500000.0
2006-09-27 12:15:00,1.6897,1.69,1.6894,1.6898,681500000.0
2006-09-27 12:20:00,1.6902,1.6905,1.6897,1.6903,681500000.0
2006-09-27 12:25:00,1.6904,1.6905,1.6902,1.6903,681500000.0
2006-09-27 12:30:00,1.6904,1.6906,1.6902,1.6906,681500000.0
2006-09-27 12:35:00,1.6905,1.691,1.6904,1.6906,681500000.0
2006-09-27 12:40:00,1.6907,1.6912,1.6903,1.6907,681500000.0
2006-09-27 12:45:00,1.6906,1.6906,1.6893,1.6897,681500000.0
2006-09-27 12:50:00,1.6901,1.6906,1.6901,1.6904,681500000.0
2006-09-27 12:55:00,1.6905,1.6907,1.6896,1.6898,681500000.0
2006-09-27 13:00:00,1.6899,1.6906,1.6898,1.6905,681500000.0
2006-09-27 13:05:00,1.6906,1.6913,1.6904,1.691,545200000.0
2006-09-27 13:10:00,1.6909,1.6911,1.6906,1.6908,681500000.0
2006-09-27 13:15:00,1.6907,1.6911,1.6905,1.691,681500000.0
2006-09-27 13:20:00,1.6909,1.6909,1.6905,1.6905,681500000.0
2006-09-27 13:25:00,1.6906,1.691,1.6905,1.6908,681500000.0
2006-09-27 13:30:00,1.6907,1.6911,1.6907,1.691,681500000.0
2006-09-27 13:35:00,1.6909,1.6927,1.6908,1.692,681500000.0
2006-09-27 13:40:00,1.6922,1.6927,1.692,1.6922,681500000.0
2006-09-27 13:45:00,1.6921,1.6923,1.6917,1.6917,681500000.0
2006-09-27 13:50:00,1.6916,1.6919,1.6913,1.6915,681500000.0
2006-09-27 13:55:00,1.6918,1.6919,1.6916,1.6917,681500000.0
2006-09-27 14:00:00,1.6918,1.692,1.6912,1.6912,681500000.0
2006-09-27 14:05:00,1.6913,1.6914,1.691,1.6913,681500000.0
2006-09-27 14:10:00,1.6914,1.6914,1.6909,1.6909,681500000.0
2006-09-27 14:15:00,1.6907,1.6912,1.6904,1.6909,681500000.0
2006-09-27 14:20:00,1.6908,1.6912,1.6905,1.6909,681500000.0
2006-09-27 14:25:00,1.6908,1.6911,1.6896,1.6908,681500000.0
2006-09-27 14:30:00,1.6907,1.6929,1.6906,1.6917,681500000.0
2006-09-27 14:35:00,1.6916,1.6923,1.6902,1.6919,681500000.0
2006-09-27 14:40:00,1.6921,1.6923,1.6912,1.6915,681500000.0
2006-09-27 14:45:00,1.6914,1.6945,1.6912,1.6944,681500000.0
2006-09-27 14:50:00,1.6945,1.6951,1.6941,1.6947,681500000.0
2006-09-27 14:55:00,1.6945,1.6947,1.6939,1.6945,681500000.0
2006-09-27 15:00:00,1.6944,1.6951,1.6943,1.695,681500000.0
2006-09-27 15:05:00,1.6949,1.6952,1.6948,1.695,681500000.0
2006-09-27 15:10:00,1.6951,1.6957,1.6948,1.6955,681500000.0
2006-09-27 15:15:00,1.6954,1.6959,1.6952,1.6954,681500000.0
2006-09-27 15:20:00,1.6958,1.6959,1.6953,1.6957,681500000.0
2006-09-27 15:25:00,1.6956,1.6962,1.6954,1.696,681500000.0
2006-09-27 15:30:00,1.6959,1.6979,1.6958,1.6978,545200000.0
2006-09-27 15:35:00,1.6979,1.6981,1.696,1.6962,681500000.0
2006-09-27 15:40:00,1.6959,1.6974,1.6958,1.6971,681500000.0
2006-09-27 15:45:00,1.6972,1.6973,1.696,1.6961,681500000.0
2006-09-27 15:50:00,1.6963,1.6964,1.6941,1.6941,681500000.0
2006-09-27 15:55:00,1.6945,1.6957,1.6945,1.6947,681500000.0
2006-09-27 16:00:00,1.6936,1.6951,1.6936,1.6945,681500000.0
2006-09-27 16:05:00,1.6944,1.6944,1.6938,1.694,681500000.0
2006-09-27 16:10:00,1.6943,1.6944,1.6941,1.6942,681500000.0
2006-09-27 16:15:00,1.6941,1.6943,1.6936,1.694,681500000.0
2006-09-27 16:20:00,1.6938,1.6943,1.693,1.6941,681500000.0
2006-09-27 16:25:00,1.6942,1.6945,1.6937,1.6939,681500000.0
2006-09-27 16:30:00,1.694,1.694,1.6934,1.6938,681500000.0
2006-09-27 16:35:00,1.6937,1.6938,1.693,1.6933,681500000.0
2006-09-27 16:40:00,1.6934,1.6934,1.6925,1.6926,681500000.0
2006-09-27 16:45:00,1.6927,1.6932,1.6924,1.6931,681500000.0
2006-09-27 16:50:00,1.6932,1.6936,1.693,1.6936,681500000.0
2006-09-27 16:55:00,1.6935,1.6938,1.6933,1.6935,681500000.0
2006-09-27 17:00:00,1.6936,1.694,1.6933,1.6935,681500000.0
2006-09-27 17:05:00,1.6936,1.6936,1.6925,1.6935,681500000.0
2006-09-27 17:10:00,1.6936,1.6941,1.6932,1.6934,681500000.0
2006-09-27 17:15:00,1.6936,1.6938,1.6928,1.6931,681500000.0
2006-09-27 17:20:00,1.693,1.6937,1.6925,1.693,681500000.0
2006-09-27 17:25:00,1.6931,1.6935,1.6927,1.6935,681500000.0
2006-09-27 17:30:00,1.6936,1.694,1.6928,1.693,681500000.0
2006-09-27 17:35:00,1.6928,1.6939,1.6927,1.6939,681500000.0
2006-09-27 17:40:00,1.6938,1.6941,1.693,1.693,681500000.0
2006-09-27 17:45:00,1.6933,1.6934,1.6929,1.6934,545200000.0
2006-09-27 17:50:00,1.6935,1.694,1.6931,1.6936,681500000.0
2006-09-27 17:55:00,1.6937,1.6942,1.6936,1.6938,681500000.0
2006-09-27 18:00:00,1.6937,1.6945,1.6937,1.6942,681500000.0
2006-09-27 18:05:00,1.6943,1.6945,1.694,1.694,681500000.0
2006-09-27 18:10:00,1.6941,1.6941,1.6931,1.6932,681500000.0
2006-09-27 18:15:00,1.693,1.6938,1.6927,1.6933,681500000.0
2006-09-27 18:20:00,1.6936,1.6939,1.6936,1.6939,681500000.0
2006-09-27 18:25:00,1.6938,1.6939,1.6935,1.6935,681500000.0
2006-09-27 18:30:00,1.6934,1.6936,1.6933,1.6936,681500000.0
2006-09-27 18:35:00,1.6935,1.6939,1.6933,1.6936,681500000.0
2006-09-27 18:40:00,1.6937,1.6943,1.6937,1.6937,681500000.0
2006-09-27 18:45:00,1.6938,1.6941,1.6935,1.6937,681500000.0
2006-09-27 18:50:00,1.6938,1.6939,1.6936,1.6937,681500000.0
2006-09-27 18:55:00,1.6939,1.694,1.6937,1.6939,681500000.0
2006-09-27 19:00:00,1.694,1.694,1.6936,1.6936,681500000.0
2006-09-27 19:05:00,1.6937,1.6939,1.6935,1.6939,681500000.0
2006-09-27 19:10:00,1.6938,1.694,1.6937,1.6939,681500000.0
2006-09-27 19:15:00,1.694,1.6942,1.6937,1.694,681500000.0
2006-09-27 19:20:00,1.6941,1.6943,1.6939,1.6943,681500000.0
2006-09-27 19:25:00,1.6942,1.6943,1.6941,1.6942,681500000.0
2006-09-27 19:30:00,1.694,1.6943,1.6938,1.6939,681500000.0
2006-09-27 19:35:00,1.6941,1.6941,1.6939,1.6939,408900000.0
2006-09-27 19:40:00,1.6938,1.6939,1.6935,1.6938,545200000.0
2006-09-27 19:45:00,1.6939,1.6941,1.6937,1.6937,545200000.0
2006-09-27 19:50:00,1.6936,1.6938,1.6935,1.6936,681500000.0
2006-09-27 19:55:00,1.6937,1.6939,1.6934,1.6936,681500000.0
2006-09-27 20:00:00,1.6935,1.6938,1.6933,1.6936,681500000.0
2006-09-27 20:05:00,1.6937,1.694,1.6936,1.6937,681500000.0
2006-09-27 20:10:00,1.6939,1.6939,1.6934,1.6934,408900000.0
2006-09-27 20:15:00,1.6933,1.6939,1.6933,1.6936,545200000.0
2006-09-27 20:20:00,1.6935,1.6938,1.6934,1.6934,681500000.0
2006-09-27 20:25:00,1.6933,1.6935,1.6932,1.6932,545200000.0
2006-09-27 20:30:00,1.6933,1.6933,1.6927,1.693,681500000.0
2006-09-27 20:35:00,1.6929,1.6932,1.6926,1.693,681500000.0
2006-09-27 20:40:00,1.6929,1.6935,1.6927,1.6929,681500000.0
2006-09-27 20:45:00,1.6928,1.6929,1.6916,1.6919,681500000.0
2006-09-27 20:50:00,1.6917,1.6922,1.6912,1.6912,681500000.0
2006-09-27 20:55:00,1.6914,1.6918,1.6911,1.6912,681500000.0
2006-09-27 21:00:00,1.6913,1.6919,1.6912,1.6918,545200000.0
2006-09-27 21:05:00,1.6919,1.6921,1.6919,1.692,681500000.0
2006-09-27 21:10:00,1.6921,1.6922,1.6919,1.6919,545200000.0
2006-09-27 21:15:00,1.692,1.6923,1.6918,1.692,681500000.0
2006-09-27 21:20:00,1.6919,1.6921,1.6915,1.6921,681500000.0
2006-09-27 21:25:00,1.6923,1.6924,1.692,1.6924,681500000.0
2006-09-27 21:30:00,1.6922,1.6922,1.6919,1.6919,408900000.0
2006-09-27 21:35:00,1.6922,1.6922,1.6918,1.692,681500000.0
2006-09-27 21:40:00,1.6921,1.6923,1.6921,1.6922,681500000.0
2006-09-27 21:45:00,1.6921,1.6922,1.6911,1.6911,681500000.0
2006-09-27 21:50:00,1.6912,1.6914,1.6911,1.6912,681500000.0
2006-09-27 21:55:00,1.6913,1.6913,1.691,1.6913,681500000.0
2006-09-27 22:00:00,1.6916,1.6916,1.6892,1.6903,681500000.0
2006-09-27 22:05:00,1.6907,1.6909,1.6897,1.6901,681500000.0
2006-09-27 22:10:00,1.6902,1.6906,1.6898,1.6903,545200000.0
2006-09-27 22:15:00,1.6905,1.6905,1.6899,1.6899,681500000.0
2006-09-27 22:20:00,1.6897,1.69,1.6895,1.6899,681500000.0
2006-09-27 22:25:00,1.6901,1.6905,1.6898,1.6901,681500000.0
2006-09-27 22:30:00,1.6904,1.6905,1.6902,1.6903,681500000.0
2006-09-27 22:35:00,1.6904,1.6912,1.6903,1.6912,681500000.0
2006-09-27 22:40:00,1.6913,1.6915,1.6912,1.6912,681500000.0
2006-09-27 22:45:00,1.6913,1.6913,1.6902,1.6904,681500000.0
2006-09-27 22:50:00,1.6903,1.6906,1.6902,1.6905,681500000.0
2006-09-27 22:55:00,1.6908,1.6909,1.6906,1.6906,681500000.0
2006-09-27 23:00:00,1.6907,1.6908,1.6905,1.6907,681500000.0
2006-09-27 23:05:00,1.6911,1.6915,1.6906,1.6906,681500000.0
2006-09-27 23:10:00,1.6905,1.6906,1.6902,1.6903,681500000.0
2006-09-27 23:15:00,1.6905,1.691,1.6905,1.6906,681500000.0
2006-09-27 23:20:00,1.6905,1.6923,1.6903,1.6923,681500000.0
2006-09-27 23:25:00,1.6922,1.6925,1.6917,1.6919,681500000.0
2006-09-27 23:30:00,1.6921,1.6921,1.6913,1.6915,681500000.0
2006-09-27 23:35:00,1.6916,1.6918,1.6914,1.6918,681500000.0
2006-09-27 23:40:00,1.692,1.692,1.6909,1.6917,681500000.0
2006-09-27 23:45:00,1.6916,1.6918,1.6912,1.6915,681500000.0
2006-09-27 23:50:00,1.6914,1.6914,1.6907,1.6907,681500000.0
2006-09-27 23:55:00,1.6909,1.6909,1.6899,1.69,681500000.0
2006-09-28 00:00:00,1.6899,1.6907,1.6898,1.6903,681500000.0
2006-09-28 00:05:00,1.6904,1.6909,1.6903,1.6909,681500000.0
2006-09-28 00:10:00,1.691,1.6911,1.6907,1.691,681500000.0
2006-09-28 00:15:00,1.6911,1.6911,1.6907,1.6908,681500000.0
2006-09-28 00:20:00,1.6907,1.691,1.6906,1.6909,681500000.0
2006-09-28 00:25:00,1.6907,1.6916,1.6905,1.6914,408900000.0
2006-09-28 00:30:00,1.6916,1.6917,1.6914,1.6914,545200000.0
2006-09-28 00:35:00,1.6913,1.6914,1.6906,1.6911,681500000.0
2006-09-28 00:40:00,1.691,1.6915,1.691,1.6915,681500000.0
2006-09-28 00:45:00,1.6914,1.6918,1.6912,1.6917,681500000.0
2006-09-28 00:50:00,1.6916,1.6918,1.6915,1.6917,681500000.0
2006-09-28 00:55:00,1.6916,1.6916,1.691,1.6913,545200000.0
2006-09-28 01:00:00,1.6912,1.6919,1.6912,1.6915,681500000.0
2006-09-28 01:05:00,1.692,1.692,1.6919,1.6919,272600000.0
2006-09-28 01:10:00,1.692,1.6923,1.6918,1.6918,681500000.0
2006-09-28 01:15:00,1.6917,1.692,1.6915,1.6915,545200000.0
2006-09-28 01:20:00,1.6918,1.6918,1.6914,1.6915,681500000.0
2006-09-28 01:25:00,1.6919,1.692,1.6917,1.6919,681500000.0
2006-09-28 01:30:00,1.692,1.6923,1.6919,1.692,545200000.0
2006-09-28 01:35:00,1.6919,1.6919,1.6914,1.6915,681500000.0
2006-09-28 01:40:00,1.6918,1.6922,1.6915,1.6922,681500000.0
2006-09-28 01:45:00,1.6924,1.6924,1.692,1.6922,681500000.0
2006-09-28 01:50:00,1.6924,1.6925,1.6921,1.6923,681500000.0
2006-09-28 01:55:00,1.6926,1.6926,1.6919,1.692,408900000.0
2006-09-28 02:00:00,1.6923,1.6928,1.6922,1.6927,545200000.0
2006-09-28 02:05:00,1.6925,1.693,1.6925,1.6926,681500000.0
2006-09-28 02:10:00,1.6929,1.693,1.6926,1.693,681500000.0
2006-09-28 02:15:00,1.6931,1.6931,1.6924,1.6927,681500000.0
2006-09-28 02:20:00,1.6926,1.6932,1.6925,1.6929,681500000.0
2006-09-28 02:25:00,1.6932,1.6937,1.6931,1.6934,681500000.0
2006-09-28 02:30:00,1.6935,1.694,1.6934,1.6935,681500000.0
2006-09-28 02:35:00,1.6934,1.6936,1.6931,1.6936,545200000.0
2006-09-28 02:40:00,1.6935,1.6935,1.6931,1.6932,681500000.0
2006-09-28 02:45:00,1.6933,1.6934,1.6931,1.6931,545200000.0
2006-09-28 02:50:00,1.6932,1.6934,1.693,1.6933,681500000.0
2006-09-28 02:55:00,1.6934,1.6938,1.6933,1.6934,681500000.0
2006-09-28 03:00:00,1.6935,1.6935,1.693,1.693,545200000.0
2006-09-28 03:05:00,1.6932,1.6932,1.6929,1.693,545200000.0
2006-09-28 03:10:00,1.6931,1.6933,1.6929,1.6932,681500000.0
2006-09-28 03:15:00,1.6934,1.6935,1.6932,1.6932,681500000.0
2006-09-28 03:20:00,1.6933,1.6937,1.6933,1.6936,681500000.0
2006-09-28 03:25:00,1.6933,1.6938,1.693,1.6934,681500000.0
2006-09-28 03:30:00,1.6933,1.6935,1.693,1.6933,681500000.0
2006-09-28 03:35:00,1.6934,1.6935,1.6931,1.6931,681500000.0
2006-09-28 03:40:00,1.693,1.6932,1.6926,1.6926,681500000.0
2006-09-28 03:45:00,1.6931,1.6931,1.6927,1.693,681500000.0
2006-09-28 03:50:00,1.6929,1.6934,1.6928,1.6931,681500000.0
2006-09-28 03:55:00,1.693,1.6935,1.6928,1.693,545200000.0
2006-09-28 04:00:00,1.6931,1.6933,1.6929,1.6932,681500000.0
2006-09-28 04:05:00,1.6936,1.6936,1.693,1.6932,681500000.0
2006-09-28 04:10:00,1.6933,1.6935,1.6931,1.6932,681500000.0
2006-09-28 04:15:00,1.6934,1.6934,1.6931,1.6933,681500000.0
2006-09-28 04:20:00,1.6932,1.6936,1.6931,1.6933,681500000.0
2006-09-28 04:25:00,1.6935,1.6935,1.693,1.693,681500000.0
2006-09-28 04:30:00,1.6931,1.6934,1.693,1.6933,681500000.0
2006-09-28 04:35:00,1.6936,1.6937,1.6933,1.6935,681500000.0
2006-09-28 04:40:00,1.6937,1.694,1.6936,1.6939,681500000.0
2006-09-28 04:45:00,1.6938,1.6938,1.6934,1.6938,545200000.0
2006-09-28 04:50:00,1.6937,1.6941,1.6937,1.6939,681500000.0
2006-09-28 04:55:00,1.694,1.6944,1.6938,1.6943,681500000.0
2006-09-28 05:00:00,1.6945,1.6947,1.6942,1.6944,545200000.0
2006-09-28 05:05:00,1.6945,1.6945,1.6942,1.6943,681500000.0
2006-09-28 05:10:00,1.6942,1.6948,1.6942,1.6946,681500000.0
2006-09-28 05:15:00,1.6947,1.6948,1.6944,1.6946,681500000.0
2006-09-28 05:20:00,1.6945,1.6947,1.6944,1.6946,681500000.0
2006-09-28 05:25:00,1.6948,1.6951,1.6945,1.6951,681500000.0
2006-09-28 05:30:00,1.6955,1.6963,1.6952,1.6952,681500000.0
2006-09-28 05:35:00,1.6951,1.6953,1.6946,1.6946,681500000.0
2006-09-28 05:40:00,1.6948,1.6948,1.6943,1.6944,681500000.0
2006-09-28 05:45:00,1.6943,1.6948,1.6943,1.6948,681500000.0
2006-09-28 05:50:00,1.6949,1.6949,1.6941,1.6941,681500000.0
2006-09-28 05:55:00,1.6942,1.6943,1.6938,1.6939,681500000.0
2006-09-28 06:00:00,1.694,1.6941,1.6933,1.6935,681500000.0
2006-09-28 06:05:00,1.6934,1.6939,1.6932,1.6936,681500000.0
2006-09-28 06:10:00,1.6935,1.6943,1.6935,1.6942,681500000.0
2006-09-28 06:15:00,1.694,1.6941,1.6938,1.694,681500000.0
2006-09-28 06:20:00,1.6941,1.6943,1.694,1.6941,545200000.0
2006-09-28 06:25:00,1.6943,1.6947,1.6941,1.6943,545200000.0
2006-09-28 06:30:00,1.6942,1.6947,1.6942,1.6946,408900000.0
2006-09-28 06:35:00,1.6952,1.6956,1.6948,1.6949,681500000.0
2006-09-28 06:40:00,1.6948,1.6948,1.6944,1.6946,545200000.0
2006-09-28 06:45:00,1.6945,1.6955,1.6945,1.6954,681500000.0
2006-09-28 06:50:00,1.6955,1.6958,1.6951,1.6951,545200000.0
2006-09-28 06:55:00,1.6949,1.6955,1.6949,1.6955,681500000.0
2006-09-28 07:00:00,1.6954,1.6964,1.6954,1.6963,681500000.0
2006-09-28 07:05:00,1.6962,1.6964,1.6956,1.6956,681500000.0
2006-09-28 07:10:00,1.6957,1.6961,1.6957,1.6959,681500000.0
2006-09-28 07:15:00,1.6958,1.6966,1.6958,1.6963,681500000.0
2006-09-28 07:20:00,1.6967,1.6967,1.6962,1.6963,681500000.0
2006-09-28 07:25:00,1.6964,1.6964,1.6957,1.696,681500000.0
2006-09-28 07:30:00,1.6961,1.6961,1.6954,1.6956,545200000.0
2006-09-28 07:35:00,1.6957,1.6959,1.6957,1.6957,681500000.0
2006-09-28 07:40:00,1.6956,1.6958,1.6953,1.6956,681500000.0
2006-09-28 07:45:00,1.6957,1.6958,1.6953,1.6953,681500000.0
2006-09-28 07:50:00,1.6955,1.6957,1.6951,1.6955,545200000.0
2006-09-28 07:55:00,1.6954,1.6963,1.6954,1.6958,545200000.0
2006-09-28 08:00:00,1.6955,1.6959,1.6951,1.6954,681500000.0
2006-09-28 08:05:00,1.6955,1.6959,1.6953,1.6957,681500000.0
2006-09-28 08:10:00,1.6956,1.6961,1.6955,1.6956,545200000.0
2006-09-28 08:15:00,1.6955,1.6956,1.6951,1.6952,545200000.0
2006-09-28 08:20:00,1.6953,1.696,1.6952,1.6955,681500000.0
2006-09-28 08:25:00,1.6956,1.6956,1.6947,1.6947,681500000.0
2006-09-28 08:30:00,1.6945,1.695,1.6943,1.6947,681500000.0
2006-09-28 08:35:00,1.695,1.6957,1.6946,1.6954,681500000.0
2006-09-28 08:40:00,1.6955,1.6966,1.6955,1.6964,681500000.0
2006-09-28 08:45:00,1.6963,1.6967,1.6957,1.696,681500000.0
2006-09-28 08:50:00,1.6959,1.6965,1.6958,1.6963,681500000.0
2006-09-28 08:55:00,1.6969,1.6969,1.6959,1.6964,545200000.0
2006-09-28 09:00:00,1.697,1.697,1.6963,1.6964,545200000.0
2006-09-28 09:05:00,1.6963,1.6968,1.6963,1.6965,681500000.0
2006-09-28 09:10:00,1.6964,1.6964,1.695,1.6953,681500000.0
2006-09-28 09:15:00,1.6952,1.6957,1.6951,1.6954,681500000.0
2006-09-28 09:20:00,1.6953,1.6958,1.6952,1.6955,681500000.0
2006-09-28 09:25:00,1.6956,1.6956,1.695,1.695,681500000.0
2006-09-28 09:30:00,1.6949,1.6952,1.6946,1.6948,681500000.0
2006-09-28 09:35:00,1.695,1.6951,1.6946,1.6946,681500000.0
2006-09-28 09:40:00,1.6947,1.6953,1.6947,1.695,681500000.0
2006-09-28 09:45:00,1.6951,1.6959,1.6948,1.6959,681500000.0
2006-09-28 09:50:00,1.696,1.6963,1.6957,1.6958,681500000.0
2006-09-28 09:55:00,1.6961,1.6979,1.6961,1.6977,681500000.0
2006-09-28 10:00:00,1.6976,1.6983,1.6976,1.6983,681500000.0
2006-09-28 10:05:00,1.6982,1.6982,1.6966,1.6967,681500000.0
2006-09-28 10:10:00,1.697,1.697,1.6965,1.6969,681500000.0
2006-09-28 10:15:00,1.6968,1.6972,1.6967,1.6971,681500000.0
2006-09-28 10:20:00,1.6969,1.6972,1.6965,1.6968,681500000.0
2006-09-28 10:25:00,1.6969,1.697,1.6958,1.6968,681500000.0
2006-09-28 10:30:00,1.697,1.6981,1.6968,1.6981,681500000.0
2006-09-28 10:35:00,1.698,1.6981,1.697,1.6976,545200000.0
2006-09-28 10:40:00,1.6977,1.6981,1.6974,1.698,681500000.0
2006-09-28 10:45:00,1.6982,1.6983,1.698,1.6983,681500000.0
2006-09-28 10:50:00,1.6984,1.6985,1.6978,1.6982,681500000.0
2006-09-28 10:55:00,1.6981,1.6986,1.698,1.6984,545200000.0
2006-09-28 11:00:00,1.6985,1.6985,1.698,1.6982,681500000.0
2006-09-28 11:05:00,1.6981,1.6982,1.6979,1.6981,681500000.0
2006-09-28 11:10:00,1.6982,1.6983,1.6959,1.6964,681500000.0
2006-09-28 11:15:00,1.6965,1.6975,1.6965,1.6968,545200000.0
2006-09-28 11:20:00,1.6969,1.697,1.6965,1.697,545200000.0
2006-09-28 11:25:00,1.6968,1.6969,1.696,1.696,681500000.0
2006-09-28 11:30:00,1.6965,1.6965,1.6959,1.6961,681500000.0
2006-09-28 11:35:00,1.6962,1.6963,1.6957,1.6958,681500000.0
2006-09-28 11:40:00,1.6963,1.6966,1.6959,1.6963,681500000.0
2006-09-28 11:45:00,1.6962,1.6963,1.696,1.6962,681500000.0
2006-09-28 11:50:00,1.6963,1.6981,1.6963,1.6978,681500000.0
2006-09-28 11:55:00,1.6979,1.6982,1.6973,1.6973,545200000.0
2006-09-28 12:00:00,1.6974,1.6974,1.6965,1.6966,681500000.0
2006-09-28 12:05:00,1.6971,1.6971,1.695,1.6952,681500000.0
2006-09-28 12:10:00,1.6951,1.6954,1.695,1.6951,681500000.0
2006-09-28 12:15:00,1.6953,1.6963,1.6952,1.6963,545200000.0
2006-09-28 12:20:00,1.6964,1.6972,1.6964,1.6968,681500000.0
2006-09-28 12:25:00,1.6966,1.6973,1.6966,1.6971,681500000.0
2006-09-28 12:30:00,1.6969,1.6976,1.6968,1.6968,681500000.0
2006-09-28 12:35:00,1.6967,1.6968,1.696,1.6961,681500000.0
2006-09-28 12:40:00,1.6965,1.6965,1.6951,1.6951,681500000.0
2006-09-28 12:45:00,1.6955,1.6966,1.6951,1.696,681500000.0
2006-09-28 12:50:00,1.6959,1.6967,1.6958,1.6965,681500000.0
2006-09-28 12:55:00,1.6964,1.6964,1.6957,1.6957,545200000.0
2006-09-28 13:00:00,1.696,1.6961,1.6947,1.6951,681500000.0
2006-09-28 13:05:00,1.6947,1.696,1.6947,1.6956,681500000.0
2006-09-28 13:10:00,1.6957,1.696,1.6956,1.6956,681500000.0
2006-09-28 13:15:00,1.6957,1.6957,1.6948,1.6955,545200000.0
2006-09-28 13:20:00,1.6954,1.6954,1.6947,1.6953,681500000.0
2006-09-28 13:25:00,1.6955,1.6958,1.6953,1.6954,681500000.0
2006-09-28 13:30:00,1.6955,1.6955,1.6949,1.6949,681500000.0
2006-09-28 13:35:00,1.6948,1.6954,1.6946,1.6948,681500000.0
2006-09-28 13:40:00,1.6947,1.6949,1.6942,1.6947,681500000.0
2006-09-28 13:45:00,1.6948,1.6954,1.6947,1.6947,681500000.0
2006-09-28 13:50:00,1.6952,1.6956,1.6946,1.6946,681500000.0
2006-09-28 13:55:00,1.6948,1.6949,1.6939,1.6939,545200000.0
2006-09-28 14:00:00,1.6938,1.6941,1.6933,1.6938,545200000.0
2006-09-28 14:05:00,1.6939,1.695,1.6938,1.6947,545200000.0
2006-09-28 14:10:00,1.6951,1.6952,1.6946,1.695,681500000.0
2006-09-28 14:15:00,1.6952,1.6952,1.6946,1.6947,408900000.0
2006-09-28 14:20:00,1.6949,1.695,1.6945,1.6946,681500000.0
2006-09-28 14:25:00,1.6944,1.695,1.6935,1.6941,681500000.0
2006-09-28 14:30:00,1.6943,1.6954,1.6937,1.695,681500000.0
2006-09-28 14:35:00,1.6949,1.6952,1.6938,1.6949,681500000.0
2006-09-28 14:40:00,1.6948,1.6952,1.6946,1.6952,681500000.0
2006-09-28 14:45:00,1.6951,1.6954,1.6951,1.6953,681500000.0
2006-09-28 14:50:00,1.6952,1.6955,1.695,1.6954,681500000.0
2006-09-28 14:55:00,1.6956,1.6959,1.6952,1.6958,681500000.0
2006-09-28 15:00:00,1.6957,1.6958,1.6953,1.6955,545200000.0
2006-09-28 15:05:00,1.6956,1.6956,1.6948,1.6948,681500000.0
2006-09-28 15:10:00,1.695,1.6951,1.6941,1.6944,681500000.0
2006-09-28 15:15:00,1.6945,1.6946,1.6943,1.6944,681500000.0
2006-09-28 15:20:00,1.6946,1.6948,1.6943,1.6947,545200000.0
2006-09-28 15:25:00,1.695,1.6951,1.6944,1.6945,681500000.0
2006-09-28 15:30:00,1.6946,1.6946,1.6943,1.6944,408900000.0
2006-09-28 15:35:00,1.6945,1.6946,1.6942,1.6943,545200000.0
2006-09-28 15:40:00,1.6942,1.6945,1.6942,1.6943,681500000.0
2006-09-28 15:45:00,1.6945,1.6949,1.6942,1.6942,681500000.0
2006-09-28 15:50:00,1.6943,1.6947,1.6943,1.6946,681500000.0
2006-09-28 15:55:00,1.6944,1.6951,1.6944,1.6947,545200000.0
2006-09-28 16:00:00,1.6948,1.6949,1.6943,1.6943,681500000.0
2006-09-28 16:05:00,1.6944,1.6947,1.6941,1.6941,681500000.0
2006-09-28 16:10:00,1.6945,1.6945,1.6943,1.6943,545200000.0
2006-09-28 16:15:00,1.6946,1.6959,1.6942,1.6954,681500000.0
2006-09-28 16:20:00,1.6952,1.6957,1.6949,1.695,545200000.0
2006-09-28 16:25:00,1.6948,1.6949,1.6941,1.6943,545200000.0
2006-09-28 16:30:00,1.6945,1.6947,1.6943,1.6946,681500000.0
2006-09-28 16:35:00,1.6944,1.695,1.6944,1.6946,681500000.0
2006-09-28 16:40:00,1.6948,1.6952,1.6944,1.695,681500000.0
2006-09-28 16:45:00,1.6949,1.6962,1.6947,1.696,681500000.0
2006-09-28 16:50:00,1.6959,1.6965,1.6959,1.6963,681500000.0
2006-09-28 16:55:00,1.6965,1.6983,1.6962,1.6965,681500000.0
2006-09-28 17:00:00,1.6966,1.6966,1.6956,1.6962,681500000.0
2006-09-28 17:05:00,1.6961,1.6965,1.6954,1.6957,681500000.0
2006-09-28 17:10:00,1.6958,1.696,1.6953,1.6959,681500000.0
2006-09-28 17:15:00,1.6958,1.6962,1.6952,1.6952,681500000.0
2006-09-28 17:20:00,1.6953,1.6954,1.694,1.6942,681500000.0
2006-09-28 17:25:00,1.6944,1.6949,1.6939,1.6943,681500000.0
2006-09-28 17:30:00,1.6942,1.6948,1.6941,1.6947,681500000.0
2006-09-28 17:35:00,1.6946,1.6946,1.6939,1.6941,681500000.0
2006-09-28 17:40:00,1.694,1.6941,1.6937,1.694,681500000.0
2006-09-28 17:45:00,1.6942,1.6952,1.6942,1.6951,681500000.0
2006-09-28 17:50:00,1.6952,1.6954,1.695,1.6951,681500000.0
2006-09-28 17:55:00,1.6953,1.6957,1.6951,1.6951,681500000.0
2006-09-28 18:00:00,1.6953,1.6955,1.6951,1.6953,681500000.0
2006-09-28 18:05:00,1.6954,1.6957,1.695,1.695,408900000.0
2006-09-28 18:10:00,1.6952,1.6956,1.6951,1.6952,681500000.0
2006-09-28 18:15:00,1.6953,1.6958,1.6951,1.6957,681500000.0
2006-09-28 18:20:00,1.6956,1.6962,1.6955,1.6961,681500000.0
2006-09-28 18:25:00,1.696,1.6981,1.696,1.6975,681500000.0
2006-09-28 18:30:00,1.6974,1.6974,1.6958,1.6962,681500000.0
2006-09-28 18:35:00,1.696,1.6963,1.6957,1.6962,681500000.0
2006-09-28 18:40:00,1.6961,1.6962,1.6959,1.6961,681500000.0
2006-09-28 18:45:00,1.6962,1.6966,1.6961,1.6965,681500000.0
2006-09-28 18:50:00,1.6966,1.6966,1.6962,1.6965,681500000.0
2006-09-28 18:55:00,1.6969,1.6969,1.6962,1.6963,681500000.0
2006-09-28 19:00:00,1.6962,1.6963,1.6962,1.6963,272600000.0
2006-09-28 19:05:00,1.6962,1.6965,1.6961,1.6963,545200000.0
2006-09-28 19:10:00,1.6961,1.6963,1.6961,1.6961,681500000.0
2006-09-28 19:15:00,1.696,1.6966,1.6959,1.6962,681500000.0
2006-09-28 19:20:00,1.6961,1.6973,1.6961,1.697,681500000.0
2006-09-28 19:25:00,1.6968,1.6979,1.6968,1.6977,681500000.0
2006-09-28 19:30:00,1.6976,1.6976,1.6969,1.6971,681500000.0
2006-09-28 19:35:00,1.6972,1.6973,1.6968,1.6969,681500000.0
2006-09-28 19:40:00,1.6968,1.6969,1.6962,1.6965,545200000.0
2006-09-28 19:45:00,1.6964,1.6966,1.6959,1.6959,545200000.0
2006-09-28 19:50:00,1.6964,1.6964,1.696,1.6964,408900000.0
2006-09-28 19:55:00,1.6965,1.6967,1.6962,1.6962,681500000.0
2006-09-28 20:00:00,1.6964,1.6969,1.6964,1.6965,681500000.0
2006-09-28 20:05:00,1.6966,1.697,1.6963,1.6964,545200000.0
2006-09-28 20:10:00,1.6965,1.6969,1.6964,1.6967,681500000.0
2006-09-28 20:15:00,1.6968,1.6974,1.6968,1.6973,545200000.0
2006-09-28 20:20:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-09-28 20:25:00,1.6975,1.698,1.6973,1.6979,681500000.0
2006-09-28 20:30:00,1.6978,1.6981,1.6977,1.6981,681500000.0
2006-09-28 20:35:00,1.698,1.698,1.6971,1.6972,681500000.0
2006-09-28 20:40:00,1.6973,1.6975,1.6973,1.6974,408900000.0
2006-09-28 20:45:00,1.6978,1.6983,1.6977,1.6979,545200000.0
2006-09-28 20:50:00,1.6978,1.6979,1.6974,1.6978,681500000.0
2006-09-28 20:55:00,1.6977,1.6978,1.6971,1.6971,681500000.0
2006-09-28 21:00:00,1.697,1.6971,1.6967,1.6969,681500000.0
2006-09-28 21:05:00,1.6968,1.6968,1.6963,1.6967,545200000.0
2006-09-28 21:10:00,1.6968,1.6969,1.6966,1.6968,681500000.0
2006-09-28 21:15:00,1.6969,1.6971,1.6968,1.697,681500000.0
2006-09-28 21:20:00,1.6969,1.6972,1.6967,1.6968,681500000.0
2006-09-28 21:25:00,1.6971,1.6971,1.6966,1.6967,681500000.0
2006-09-28 21:30:00,1.6968,1.6968,1.6962,1.6966,681500000.0
2006-09-28 21:35:00,1.6965,1.697,1.6965,1.6969,545200000.0
2006-09-28 21:40:00,1.6968,1.6975,1.6964,1.6973,681500000.0
2006-09-28 21:45:00,1.6972,1.6972,1.6967,1.697,681500000.0
2006-09-28 21:50:00,1.6969,1.6971,1.6962,1.6963,681500000.0
2006-09-28 21:55:00,1.6962,1.6967,1.6962,1.6965,681500000.0
2006-09-28 22:00:00,1.6967,1.6968,1.6963,1.6967,681500000.0
2006-09-28 22:05:00,1.6969,1.6973,1.6964,1.6964,681500000.0
2006-09-28 22:10:00,1.6965,1.6965,1.696,1.6964,545200000.0
2006-09-28 22:15:00,1.6965,1.6965,1.6958,1.696,681500000.0
2006-09-28 22:20:00,1.6959,1.6959,1.6953,1.6954,545200000.0
2006-09-28 22:25:00,1.6955,1.6956,1.6951,1.6953,681500000.0
2006-09-28 22:30:00,1.6952,1.6954,1.6951,1.6951,545200000.0
2006-09-28 22:35:00,1.695,1.6952,1.6949,1.6952,681500000.0
2006-09-28 22:40:00,1.6953,1.6955,1.6948,1.6951,681500000.0
2006-09-28 22:45:00,1.6952,1.6952,1.6949,1.6952,681500000.0
2006-09-28 22:50:00,1.6953,1.6961,1.6952,1.6957,681500000.0
2006-09-28 22:55:00,1.6959,1.6966,1.6957,1.6965,545200000.0
2006-09-28 23:00:00,1.6968,1.6968,1.6961,1.6961,681500000.0
2006-09-28 23:05:00,1.6962,1.6963,1.696,1.6962,681500000.0
2006-09-28 23:10:00,1.696,1.696,1.6956,1.6958,681500000.0
2006-09-28 23:15:00,1.6959,1.6967,1.6958,1.6966,681500000.0
2006-09-28 23:20:00,1.6965,1.6967,1.6961,1.6962,681500000.0
2006-09-28 23:25:00,1.6961,1.6963,1.696,1.6963,681500000.0
2006-09-28 23:30:00,1.6964,1.6964,1.6958,1.6962,681500000.0
2006-09-28 23:35:00,1.696,1.6966,1.6957,1.6966,681500000.0
2006-09-28 23:40:00,1.6965,1.6969,1.6961,1.6961,681500000.0
2006-09-28 23:45:00,1.6963,1.6964,1.6955,1.6963,681500000.0
2006-09-28 23:50:00,1.6962,1.6964,1.6957,1.6962,545200000.0
2006-09-28 23:55:00,1.6963,1.6965,1.6955,1.6955,681500000.0
2006-09-29 00:00:00,1.6954,1.6956,1.6952,1.6952,681500000.0
2006-09-29 00:05:00,1.6954,1.6961,1.6953,1.696,681500000.0
2006-09-29 00:10:00,1.6959,1.6959,1.6956,1.6956,545200000.0
2006-09-29 00:15:00,1.6958,1.6958,1.6954,1.6957,545200000.0
2006-09-29 00:20:00,1.6956,1.6959,1.6955,1.6957,545200000.0
2006-09-29 00:25:00,1.6953,1.6955,1.6948,1.695,681500000.0
2006-09-29 00:30:00,1.6951,1.6952,1.6948,1.6951,545200000.0
2006-09-29 00:35:00,1.6952,1.6953,1.6951,1.6952,408900000.0
2006-09-29 00:40:00,1.6953,1.6963,1.6953,1.6963,681500000.0
2006-09-29 00:45:00,1.696,1.6977,1.696,1.6973,681500000.0
2006-09-29 00:50:00,1.6974,1.6974,1.6966,1.6966,681500000.0
2006-09-29 00:55:00,1.6965,1.6969,1.6964,1.6967,681500000.0
2006-09-29 01:00:00,1.6966,1.6967,1.6962,1.6962,681500000.0
2006-09-29 01:05:00,1.696,1.6968,1.696,1.6966,681500000.0
2006-09-29 01:10:00,1.6965,1.6975,1.6965,1.6971,681500000.0
2006-09-29 01:15:00,1.6972,1.6973,1.6967,1.6971,681500000.0
2006-09-29 01:20:00,1.6973,1.698,1.6973,1.6979,545200000.0
2006-09-29 01:25:00,1.6978,1.698,1.6976,1.6978,681500000.0
2006-09-29 01:30:00,1.6975,1.6983,1.6975,1.6982,681500000.0
2006-09-29 01:35:00,1.6984,1.6989,1.698,1.6989,681500000.0
2006-09-29 01:40:00,1.6987,1.6987,1.6977,1.6977,681500000.0
2006-09-29 01:45:00,1.6976,1.6976,1.697,1.6974,681500000.0
2006-09-29 01:50:00,1.6976,1.6984,1.6973,1.6983,681500000.0
2006-09-29 01:55:00,1.6981,1.6982,1.6973,1.6977,681500000.0
2006-09-29 02:00:00,1.6976,1.6978,1.6972,1.6978,681500000.0
2006-09-29 02:05:00,1.6977,1.6986,1.6975,1.698,681500000.0
2006-09-29 02:10:00,1.6979,1.6988,1.6979,1.6985,681500000.0
2006-09-29 02:15:00,1.6984,1.6987,1.6983,1.6983,681500000.0
2006-09-29 02:20:00,1.6984,1.699,1.6984,1.6989,681500000.0
2006-09-29 02:25:00,1.6988,1.6997,1.6987,1.6988,681500000.0
2006-09-29 02:30:00,1.6985,1.6996,1.6985,1.6994,681500000.0
2006-09-29 02:35:00,1.6993,1.6996,1.6991,1.6992,545200000.0
2006-09-29 02:40:00,1.6997,1.6998,1.6995,1.6995,545200000.0
2006-09-29 02:45:00,1.6994,1.6995,1.6993,1.6994,681500000.0
2006-09-29 02:50:00,1.6995,1.6998,1.6993,1.6997,545200000.0
2006-09-29 02:55:00,1.7,1.7013,1.7,1.701,681500000.0
2006-09-29 03:00:00,1.7009,1.701,1.6993,1.6993,681500000.0
2006-09-29 03:05:00,1.6999,1.6999,1.6984,1.6986,681500000.0
2006-09-29 03:10:00,1.6987,1.6988,1.6982,1.6984,681500000.0
2006-09-29 03:15:00,1.6985,1.6987,1.6977,1.698,681500000.0
2006-09-29 03:20:00,1.6984,1.6984,1.6979,1.6983,545200000.0
2006-09-29 03:25:00,1.6982,1.6984,1.6979,1.6979,681500000.0
2006-09-29 03:30:00,1.6978,1.6978,1.6974,1.6977,681500000.0
2006-09-29 03:35:00,1.6976,1.6979,1.6974,1.6977,681500000.0
2006-09-29 03:40:00,1.6978,1.6983,1.6976,1.6982,681500000.0
2006-09-29 03:45:00,1.6981,1.6983,1.6979,1.698,545200000.0
2006-09-29 03:50:00,1.6981,1.6984,1.698,1.6982,545200000.0
2006-09-29 03:55:00,1.6983,1.6983,1.6979,1.698,681500000.0
2006-09-29 04:00:00,1.6981,1.6981,1.6975,1.6977,681500000.0
2006-09-29 04:05:00,1.6978,1.6978,1.6968,1.6974,681500000.0
2006-09-29 04:10:00,1.6973,1.6977,1.6972,1.6972,681500000.0
2006-09-29 04:15:00,1.6971,1.6982,1.6971,1.6978,681500000.0
2006-09-29 04:20:00,1.698,1.6982,1.6979,1.6982,681500000.0
2006-09-29 04:25:00,1.6983,1.6985,1.6981,1.6983,545200000.0
2006-09-29 04:30:00,1.6984,1.6984,1.6979,1.698,545200000.0
2006-09-29 04:35:00,1.6981,1.6981,1.6977,1.6979,681500000.0
2006-09-29 04:40:00,1.6978,1.6979,1.6975,1.6977,681500000.0
2006-09-29 04:45:00,1.6978,1.6984,1.6977,1.6983,681500000.0
2006-09-29 04:50:00,1.6982,1.6984,1.6981,1.6983,681500000.0
2006-09-29 04:55:00,1.6982,1.6983,1.698,1.698,681500000.0
2006-09-29 05:00:00,1.6983,1.6983,1.6981,1.6982,681500000.0
2006-09-29 05:05:00,1.6984,1.6988,1.6984,1.6987,681500000.0
2006-09-29 05:10:00,1.6986,1.6989,1.6986,1.6987,408900000.0
2006-09-29 05:15:00,1.6989,1.699,1.6986,1.699,681500000.0
2006-09-29 05:20:00,1.6991,1.6994,1.699,1.6993,681500000.0
2006-09-29 05:25:00,1.6994,1.6999,1.6993,1.6997,545200000.0
2006-09-29 05:30:00,1.6998,1.7,1.6997,1.6998,681500000.0
2006-09-29 05:35:00,1.6997,1.6997,1.6991,1.6992,681500000.0
2006-09-29 05:40:00,1.6995,1.6997,1.6992,1.6995,681500000.0
2006-09-29 05:45:00,1.6993,1.6994,1.699,1.6992,681500000.0
2006-09-29 05:50:00,1.6991,1.6995,1.6988,1.6991,545200000.0
2006-09-29 05:55:00,1.699,1.6993,1.6989,1.699,681500000.0
2006-09-29 06:00:00,1.6989,1.6997,1.6989,1.6997,681500000.0
2006-09-29 06:05:00,1.6998,1.6998,1.6995,1.6996,681500000.0
2006-09-29 06:10:00,1.6997,1.6998,1.6994,1.6997,681500000.0
2006-09-29 06:15:00,1.6998,1.6998,1.6991,1.6992,681500000.0
2006-09-29 06:20:00,1.6985,1.6999,1.6985,1.6998,681500000.0
2006-09-29 06:25:00,1.6999,1.6999,1.6994,1.6996,681500000.0
2006-09-29 06:30:00,1.6998,1.6999,1.6996,1.6996,681500000.0
2006-09-29 06:35:00,1.6995,1.6999,1.6994,1.6999,681500000.0
2006-09-29 06:40:00,1.6997,1.7,1.6996,1.6997,681500000.0
2006-09-29 06:45:00,1.6998,1.6999,1.6991,1.6991,681500000.0
2006-09-29 06:50:00,1.6989,1.6992,1.6986,1.699,545200000.0
2006-09-29 06:55:00,1.6988,1.6992,1.6985,1.6987,681500000.0
2006-09-29 07:00:00,1.6986,1.699,1.6984,1.6986,681500000.0
2006-09-29 07:05:00,1.6985,1.6989,1.6984,1.6988,681500000.0
2006-09-29 07:10:00,1.6987,1.6992,1.6984,1.6984,681500000.0
2006-09-29 07:15:00,1.6987,1.6988,1.6984,1.6987,681500000.0
2006-09-29 07:20:00,1.6985,1.6985,1.6982,1.6983,681500000.0
2006-09-29 07:25:00,1.6982,1.6984,1.6963,1.6967,681500000.0
2006-09-29 07:30:00,1.6968,1.6976,1.6967,1.6972,681500000.0
2006-09-29 07:35:00,1.6973,1.6973,1.6965,1.6967,681500000.0
2006-09-29 07:40:00,1.6969,1.6977,1.6964,1.6976,681500000.0
2006-09-29 07:45:00,1.6975,1.6977,1.6972,1.6972,681500000.0
2006-09-29 07:50:00,1.6973,1.6973,1.6965,1.697,681500000.0
2006-09-29 07:55:00,1.6969,1.6969,1.6964,1.6969,681500000.0
2006-09-29 08:00:00,1.697,1.6975,1.6964,1.6974,681500000.0
2006-09-29 08:05:00,1.6973,1.6977,1.6967,1.6973,681500000.0
2006-09-29 08:10:00,1.6971,1.698,1.6971,1.6978,681500000.0
2006-09-29 08:15:00,1.6977,1.6977,1.6972,1.6974,681500000.0
2006-09-29 08:20:00,1.6976,1.6978,1.6968,1.697,681500000.0
2006-09-29 08:25:00,1.6971,1.6975,1.697,1.697,681500000.0
2006-09-29 08:30:00,1.6969,1.6969,1.6964,1.6966,681500000.0
2006-09-29 08:35:00,1.6965,1.6969,1.6964,1.6966,681500000.0
2006-09-29 08:40:00,1.6968,1.6973,1.6966,1.6966,681500000.0
2006-09-29 08:45:00,1.6964,1.6966,1.6961,1.6963,545200000.0
2006-09-29 08:50:00,1.6964,1.6964,1.6952,1.6955,681500000.0
2006-09-29 08:55:00,1.6954,1.6957,1.6941,1.6948,681500000.0
2006-09-29 09:00:00,1.695,1.695,1.6943,1.6946,681500000.0
2006-09-29 09:05:00,1.6949,1.6953,1.6948,1.695,681500000.0
2006-09-29 09:10:00,1.6952,1.6961,1.6952,1.6956,681500000.0
2006-09-29 09:15:00,1.6954,1.6957,1.6947,1.6947,681500000.0
2006-09-29 09:20:00,1.6949,1.695,1.693,1.6931,681500000.0
2006-09-29 09:25:00,1.6935,1.6946,1.6935,1.6944,681500000.0
2006-09-29 09:30:00,1.6945,1.6969,1.6945,1.6964,681500000.0
2006-09-29 09:35:00,1.6965,1.6967,1.6959,1.6964,681500000.0
2006-09-29 09:40:00,1.6963,1.6968,1.6959,1.6959,681500000.0
2006-09-29 09:45:00,1.6963,1.6965,1.6961,1.6962,681500000.0
2006-09-29 09:50:00,1.6963,1.698,1.6961,1.6967,681500000.0
2006-09-29 09:55:00,1.6968,1.6975,1.6966,1.6969,681500000.0
2006-09-29 10:00:00,1.697,1.6974,1.6967,1.6971,681500000.0
2006-09-29 10:05:00,1.697,1.6979,1.6965,1.6978,681500000.0
2006-09-29 10:10:00,1.6977,1.698,1.6976,1.6978,681500000.0
2006-09-29 10:15:00,1.6979,1.6995,1.6979,1.6986,681500000.0
2006-09-29 10:20:00,1.6985,1.6994,1.6985,1.6992,681500000.0
2006-09-29 10:25:00,1.6993,1.6995,1.6988,1.6988,681500000.0
2006-09-29 10:30:00,1.6987,1.6996,1.6987,1.6994,681500000.0
2006-09-29 10:35:00,1.6995,1.6998,1.6988,1.6989,681500000.0
2006-09-29 10:40:00,1.699,1.6992,1.6986,1.6989,681500000.0
2006-09-29 10:45:00,1.699,1.6997,1.699,1.6994,681500000.0
2006-09-29 10:50:00,1.6996,1.6997,1.6992,1.6996,681500000.0
2006-09-29 10:55:00,1.6995,1.6996,1.6991,1.6996,681500000.0
2006-09-29 11:00:00,1.6995,1.7009,1.6991,1.7009,681500000.0
2006-09-29 11:05:00,1.701,1.701,1.6997,1.7001,681500000.0
2006-09-29 11:10:00,1.7002,1.7013,1.7001,1.7008,681500000.0
2006-09-29 11:15:00,1.7005,1.7012,1.7005,1.7005,681500000.0
2006-09-29 11:20:00,1.7004,1.7004,1.6994,1.6994,681500000.0
2006-09-29 11:25:00,1.6999,1.6999,1.6991,1.6993,681500000.0
2006-09-29 11:30:00,1.6992,1.7,1.6989,1.699,681500000.0
2006-09-29 11:35:00,1.6991,1.6996,1.6988,1.6989,681500000.0
2006-09-29 11:40:00,1.699,1.6993,1.6985,1.6993,681500000.0
2006-09-29 11:45:00,1.6994,1.6995,1.6989,1.6995,681500000.0
2006-09-29 11:50:00,1.6997,1.7004,1.6996,1.7004,681500000.0
2006-09-29 11:55:00,1.7002,1.7004,1.6995,1.6997,681500000.0
2006-09-29 12:00:00,1.6998,1.7,1.6995,1.6997,681500000.0
2006-09-29 12:05:00,1.6996,1.6998,1.6991,1.6991,681500000.0
2006-09-29 12:10:00,1.6992,1.6993,1.6985,1.6989,681500000.0
2006-09-29 12:15:00,1.6996,1.6999,1.6994,1.6997,681500000.0
2006-09-29 12:20:00,1.6998,1.6999,1.6988,1.6993,681500000.0
2006-09-29 12:25:00,1.6992,1.6996,1.6988,1.6991,681500000.0
2006-09-29 12:30:00,1.6989,1.6991,1.6978,1.6979,681500000.0
2006-09-29 12:35:00,1.6981,1.6981,1.6962,1.6964,681500000.0
2006-09-29 12:40:00,1.6965,1.697,1.6965,1.6965,545200000.0
2006-09-29 12:45:00,1.6964,1.6973,1.6964,1.6972,681500000.0
2006-09-29 12:50:00,1.6973,1.6977,1.697,1.6971,681500000.0
2006-09-29 12:55:00,1.6973,1.6983,1.6972,1.6983,681500000.0
2006-09-29 13:00:00,1.6985,1.699,1.6984,1.6989,681500000.0
2006-09-29 13:05:00,1.699,1.7003,1.6987,1.6993,681500000.0
2006-09-29 13:10:00,1.6994,1.6996,1.699,1.6991,681500000.0
2006-09-29 13:15:00,1.6992,1.6993,1.6986,1.6986,681500000.0
2006-09-29 13:20:00,1.6984,1.6989,1.6983,1.6987,681500000.0
2006-09-29 13:25:00,1.6986,1.6987,1.6979,1.6984,681500000.0
2006-09-29 13:30:00,1.6986,1.6986,1.6977,1.6977,681500000.0
2006-09-29 13:35:00,1.6978,1.698,1.6974,1.6975,681500000.0
2006-09-29 13:40:00,1.697,1.698,1.697,1.6979,681500000.0
2006-09-29 13:45:00,1.698,1.6985,1.6977,1.698,681500000.0
2006-09-29 13:50:00,1.6982,1.6985,1.6981,1.6982,681500000.0
2006-09-29 13:55:00,1.698,1.6987,1.698,1.6984,681500000.0
2006-09-29 14:00:00,1.6983,1.6993,1.6983,1.6991,681500000.0
2006-09-29 14:05:00,1.6989,1.699,1.6983,1.6985,681500000.0
2006-09-29 14:10:00,1.6984,1.6989,1.6982,1.6988,681500000.0
2006-09-29 14:15:00,1.6989,1.6989,1.6983,1.6984,681500000.0
2006-09-29 14:20:00,1.6989,1.6995,1.6987,1.6993,681500000.0
2006-09-29 14:25:00,1.6994,1.7,1.699,1.6994,681500000.0
2006-09-29 14:30:00,1.6998,1.7008,1.6993,1.7,681500000.0
2006-09-29 14:35:00,1.6999,1.7002,1.6991,1.6994,681500000.0
2006-09-29 14:40:00,1.6996,1.6996,1.6983,1.6983,681500000.0
2006-09-29 14:45:00,1.6984,1.699,1.6984,1.6987,681500000.0
2006-09-29 14:50:00,1.6989,1.7002,1.6989,1.6999,681500000.0
2006-09-29 14:55:00,1.6998,1.7003,1.6994,1.7002,681500000.0
2006-09-29 15:00:00,1.7003,1.7004,1.6993,1.7,681500000.0
2006-09-29 15:05:00,1.7001,1.7004,1.6989,1.6989,681500000.0
2006-09-29 15:10:00,1.699,1.6993,1.6988,1.6993,681500000.0
2006-09-29 15:15:00,1.6994,1.6998,1.699,1.6998,681500000.0
2006-09-29 15:20:00,1.6996,1.7001,1.6994,1.6995,681500000.0
2006-09-29 15:25:00,1.6998,1.7,1.699,1.699,681500000.0
2006-09-29 15:30:00,1.6991,1.7004,1.6991,1.7001,681500000.0
2006-09-29 15:35:00,1.7,1.7002,1.6986,1.6986,681500000.0
2006-09-29 15:40:00,1.6989,1.6996,1.6987,1.6992,681500000.0
2006-09-29 15:45:00,1.6991,1.6996,1.6987,1.6987,681500000.0
2006-09-29 15:50:00,1.6986,1.7003,1.6986,1.7001,681500000.0
2006-09-29 15:55:00,1.7003,1.7003,1.6982,1.6982,681500000.0
2006-09-29 16:00:00,1.6983,1.6993,1.6979,1.6986,681500000.0
2006-09-29 16:05:00,1.6984,1.7003,1.698,1.6987,681500000.0
2006-09-29 16:10:00,1.6988,1.6997,1.6986,1.6995,681500000.0
2006-09-29 16:15:00,1.6994,1.7012,1.6994,1.7011,681500000.0
2006-09-29 16:20:00,1.7008,1.701,1.6995,1.7,681500000.0
2006-09-29 16:25:00,1.6998,1.6999,1.6985,1.6994,681500000.0
2006-09-29 16:30:00,1.6995,1.6996,1.6991,1.6991,681500000.0
2006-09-29 16:35:00,1.6995,1.6999,1.6988,1.6988,681500000.0
2006-09-29 16:40:00,1.699,1.699,1.6967,1.6968,681500000.0
2006-09-29 16:45:00,1.6974,1.6977,1.6967,1.6967,681500000.0
2006-09-29 16:50:00,1.6966,1.6968,1.6957,1.6963,681500000.0
2006-09-29 16:55:00,1.6965,1.6968,1.696,1.6968,681500000.0
2006-09-29 17:00:00,1.6973,1.6987,1.6963,1.6981,681500000.0
2006-09-29 17:05:00,1.6982,1.6982,1.6975,1.698,681500000.0
2006-09-29 17:10:00,1.6977,1.6983,1.6974,1.6981,681500000.0
2006-09-29 17:15:00,1.6982,1.699,1.6979,1.6988,681500000.0
2006-09-29 17:20:00,1.6989,1.7007,1.6989,1.6998,681500000.0
2006-09-29 17:25:00,1.6997,1.7015,1.6993,1.7014,681500000.0
2006-09-29 17:30:00,1.7017,1.7026,1.7003,1.7008,681500000.0
2006-09-29 17:35:00,1.7009,1.7012,1.7005,1.7006,681500000.0
2006-09-29 17:40:00,1.701,1.701,1.7004,1.7007,681500000.0
2006-09-29 17:45:00,1.7008,1.7008,1.7002,1.7006,681500000.0
2006-09-29 17:50:00,1.7007,1.7011,1.7005,1.7006,681500000.0
2006-09-29 17:55:00,1.7004,1.701,1.7001,1.7001,681500000.0
2006-09-29 18:00:00,1.7003,1.7004,1.6994,1.6997,681500000.0
2006-09-29 18:05:00,1.6996,1.6998,1.6983,1.6988,681500000.0
2006-09-29 18:10:00,1.699,1.6995,1.6986,1.6994,681500000.0
2006-09-29 18:15:00,1.6993,1.6995,1.6988,1.6988,545200000.0
2006-09-29 18:20:00,1.699,1.6996,1.6989,1.6992,681500000.0
2006-09-29 18:25:00,1.6993,1.6999,1.699,1.6992,681500000.0
2006-09-29 18:30:00,1.6994,1.6995,1.6986,1.6986,681500000.0
2006-09-29 18:35:00,1.6987,1.6992,1.6984,1.6991,681500000.0
2006-09-29 18:40:00,1.6989,1.6992,1.6986,1.699,681500000.0
2006-09-29 18:45:00,1.6988,1.6991,1.6984,1.6986,681500000.0
2006-09-29 18:50:00,1.6987,1.6991,1.6983,1.6985,681500000.0
2006-09-29 18:55:00,1.6984,1.6992,1.6984,1.6987,681500000.0
2006-09-29 19:00:00,1.699,1.6993,1.6986,1.6991,681500000.0
2006-09-29 19:05:00,1.6992,1.6996,1.699,1.6993,681500000.0
2006-09-29 19:10:00,1.6996,1.6996,1.6991,1.6991,681500000.0
2006-09-29 19:15:00,1.6992,1.6993,1.6989,1.6992,681500000.0
2006-09-29 19:20:00,1.6993,1.6995,1.6983,1.6985,681500000.0
2006-09-29 19:25:00,1.6986,1.7,1.6984,1.7,681500000.0
2006-09-29 19:30:00,1.6999,1.7,1.6996,1.6997,681500000.0
2006-09-29 19:35:00,1.6996,1.6996,1.699,1.6991,545200000.0
2006-09-29 19:40:00,1.6993,1.6994,1.6987,1.6989,681500000.0
2006-09-29 19:45:00,1.699,1.6992,1.6988,1.6989,545200000.0
2006-09-29 19:50:00,1.6987,1.6988,1.6979,1.6984,681500000.0
2006-09-29 19:55:00,1.6985,1.6996,1.6985,1.6996,681500000.0
2006-09-29 20:00:00,1.6995,1.7002,1.6994,1.7002,681500000.0
2006-09-29 20:05:00,1.7001,1.7004,1.7,1.7001,681500000.0
2006-09-29 20:10:00,1.7002,1.7002,1.6994,1.6996,681500000.0
2006-09-29 20:15:00,1.6995,1.6998,1.6994,1.6997,681500000.0
2006-09-29 20:20:00,1.6995,1.6998,1.6995,1.6995,681500000.0
2006-09-29 20:25:00,1.6996,1.7,1.6996,1.6998,681500000.0
2006-09-29 20:30:00,1.6997,1.7,1.6993,1.6994,681500000.0
2006-09-29 20:35:00,1.6995,1.6995,1.6989,1.699,545200000.0
2006-09-29 20:40:00,1.6991,1.6993,1.6987,1.6992,681500000.0
2006-09-29 20:45:00,1.6991,1.6995,1.6987,1.6995,681500000.0
2006-09-29 20:50:00,1.6994,1.7001,1.6993,1.7001,545200000.0
2006-09-29 20:55:00,1.7002,1.7006,1.6998,1.7006,681500000.0
2006-09-29 21:00:00,1.7005,1.7005,1.6993,1.7002,681500000.0
2006-09-29 21:05:00,1.7001,1.701,1.6998,1.6998,681500000.0
2006-09-29 21:10:00,1.7005,1.7007,1.7001,1.7005,681500000.0
2006-09-29 21:15:00,1.7006,1.7007,1.7003,1.7004,681500000.0
2006-09-29 21:20:00,1.7003,1.7004,1.7,1.7,545200000.0
2006-09-29 21:25:00,1.7001,1.7011,1.7001,1.7011,681500000.0
2006-09-29 21:30:00,1.701,1.7011,1.7005,1.7006,681500000.0
2006-09-29 21:35:00,1.7009,1.7009,1.7005,1.7007,681500000.0
2006-09-29 21:40:00,1.7006,1.7008,1.7004,1.7005,681500000.0
2006-09-29 21:45:00,1.7004,1.7012,1.7004,1.7012,681500000.0
2006-09-29 21:50:00,1.7011,1.7012,1.7005,1.7007,681500000.0
2006-09-29 21:55:00,1.7008,1.701,1.7006,1.7008,681500000.0
2006-09-29 22:00:00,1.7009,1.701,1.7007,1.7009,681500000.0
2006-09-29 22:05:00,1.7007,1.7012,1.7007,1.701,681500000.0
2006-09-29 22:10:00,1.7009,1.701,1.7003,1.7003,681500000.0
2006-09-29 22:15:00,1.7004,1.7004,1.6992,1.6996,681500000.0
2006-09-29 22:20:00,1.6997,1.6997,1.6992,1.6994,681500000.0
2006-09-29 22:25:00,1.6993,1.7003,1.699,1.7002,681500000.0
2006-09-29 22:30:00,1.7003,1.7004,1.6994,1.6996,681500000.0
2006-09-29 22:35:00,1.6997,1.6999,1.6994,1.6997,545200000.0
2006-09-29 22:40:00,1.6998,1.6998,1.699,1.699,545200000.0
2006-09-29 22:45:00,1.6991,1.6991,1.6983,1.6983,681500000.0
2006-09-29 22:50:00,1.6984,1.6986,1.6983,1.6984,681500000.0
2006-09-29 22:55:00,1.6983,1.6984,1.6981,1.6983,681500000.0
2006-10-02 00:00:00,1.7012,1.7017,1.7012,1.7014,545200000.0
2006-10-02 00:05:00,1.7015,1.7015,1.7007,1.701,681500000.0
2006-10-02 00:10:00,1.7008,1.7012,1.7006,1.7009,681500000.0
2006-10-02 00:15:00,1.7008,1.7012,1.7006,1.7007,408900000.0
2006-10-02 00:20:00,1.7006,1.7007,1.7004,1.7007,545200000.0
2006-10-02 00:25:00,1.7006,1.7011,1.7006,1.7011,545200000.0
2006-10-02 00:30:00,1.7012,1.7018,1.7011,1.7015,545200000.0
2006-10-02 00:35:00,1.7017,1.7018,1.7014,1.7015,545200000.0
2006-10-02 00:40:00,1.7014,1.7015,1.7011,1.7013,681500000.0
2006-10-02 00:45:00,1.7017,1.7017,1.7005,1.7005,681500000.0
2006-10-02 00:50:00,1.7006,1.7008,1.7005,1.7006,545200000.0
2006-10-02 00:55:00,1.7005,1.7007,1.7003,1.7004,545200000.0
2006-10-02 01:00:00,1.7002,1.7005,1.7002,1.7004,408900000.0
2006-10-02 01:05:00,1.7003,1.7005,1.7003,1.7004,408900000.0
2006-10-02 01:10:00,1.7005,1.7006,1.7002,1.7002,545200000.0
2006-10-02 01:15:00,1.7004,1.7004,1.7,1.7002,545200000.0
2006-10-02 01:20:00,1.7003,1.7003,1.7,1.7002,545200000.0
2006-10-02 01:25:00,1.7001,1.7001,1.7,1.7,272600000.0
2006-10-02 01:30:00,1.7001,1.7003,1.7001,1.7002,545200000.0
2006-10-02 01:35:00,1.7001,1.7002,1.7,1.7001,681500000.0
2006-10-02 01:40:00,1.7003,1.7003,1.7002,1.7002,408900000.0
2006-10-02 01:45:00,1.7001,1.7003,1.7,1.7002,545200000.0
2006-10-02 01:50:00,1.7001,1.7006,1.6998,1.7005,681500000.0
2006-10-02 01:55:00,1.7004,1.7004,1.6998,1.7001,681500000.0
2006-10-02 02:00:00,1.7002,1.7007,1.7002,1.7004,681500000.0
2006-10-02 02:05:00,1.7003,1.7005,1.7001,1.7001,545200000.0
2006-10-02 02:10:00,1.7,1.7006,1.6997,1.6999,681500000.0
2006-10-02 02:15:00,1.7002,1.7007,1.7002,1.7006,545200000.0
2006-10-02 02:20:00,1.7007,1.7007,1.7002,1.7004,681500000.0
2006-10-02 02:25:00,1.7003,1.7007,1.7003,1.7005,545200000.0
2006-10-02 02:30:00,1.7007,1.7011,1.7004,1.7011,681500000.0
2006-10-02 02:35:00,1.701,1.7016,1.7008,1.7014,681500000.0
2006-10-02 02:40:00,1.7013,1.7013,1.7005,1.7005,681500000.0
2006-10-02 02:45:00,1.7004,1.7006,1.6999,1.7002,681500000.0
2006-10-02 02:50:00,1.7004,1.7004,1.7001,1.7002,681500000.0
2006-10-02 02:55:00,1.7003,1.7003,1.6996,1.7,681500000.0
2006-10-02 03:00:00,1.6998,1.7,1.6996,1.6996,681500000.0
2006-10-02 03:05:00,1.6995,1.6996,1.6991,1.6993,681500000.0
2006-10-02 03:10:00,1.6991,1.6994,1.6987,1.6988,681500000.0
2006-10-02 03:15:00,1.6989,1.6993,1.6988,1.6992,681500000.0
2006-10-02 03:20:00,1.6991,1.6995,1.6991,1.6995,681500000.0
2006-10-02 03:25:00,1.6994,1.6997,1.6993,1.6996,681500000.0
2006-10-02 03:30:00,1.6998,1.7004,1.6997,1.7,681500000.0
2006-10-02 03:35:00,1.7001,1.7004,1.6996,1.7003,681500000.0
2006-10-02 03:40:00,1.7001,1.7003,1.6999,1.6999,681500000.0
2006-10-02 03:45:00,1.7001,1.7004,1.7,1.7004,681500000.0
2006-10-02 03:50:00,1.7003,1.7007,1.7003,1.7004,681500000.0
2006-10-02 03:55:00,1.7005,1.7006,1.7004,1.7006,545200000.0
2006-10-02 04:00:00,1.7008,1.7009,1.7006,1.7006,681500000.0
2006-10-02 04:05:00,1.7004,1.7005,1.7001,1.7003,681500000.0
2006-10-02 04:10:00,1.7001,1.7005,1.7,1.7004,681500000.0
2006-10-02 04:15:00,1.7003,1.7005,1.7002,1.7005,681500000.0
2006-10-02 04:20:00,1.7004,1.7005,1.7003,1.7003,545200000.0
2006-10-02 04:25:00,1.7002,1.7003,1.6996,1.6996,545200000.0
2006-10-02 04:30:00,1.6998,1.7,1.6995,1.6999,681500000.0
2006-10-02 04:35:00,1.6998,1.7002,1.6998,1.7,681500000.0
2006-10-02 04:40:00,1.6999,1.7004,1.6999,1.7001,681500000.0
2006-10-02 04:45:00,1.7002,1.7005,1.7002,1.7004,681500000.0
2006-10-02 04:50:00,1.7003,1.7005,1.7002,1.7005,545200000.0
2006-10-02 04:55:00,1.7004,1.7008,1.7004,1.7007,545200000.0
2006-10-02 05:00:00,1.7006,1.7012,1.7006,1.7011,681500000.0
2006-10-02 05:05:00,1.7012,1.7012,1.7008,1.7008,681500000.0
2006-10-02 05:10:00,1.7007,1.7008,1.7006,1.7008,681500000.0
2006-10-02 05:15:00,1.7006,1.7011,1.7006,1.7011,681500000.0
2006-10-02 05:20:00,1.7009,1.701,1.7007,1.7008,681500000.0
2006-10-02 05:25:00,1.7007,1.7008,1.7006,1.7006,408900000.0
2006-10-02 05:30:00,1.7007,1.7008,1.7005,1.7007,545200000.0
2006-10-02 05:35:00,1.7008,1.7008,1.7006,1.7006,545200000.0
2006-10-02 05:40:00,1.7005,1.7005,1.7,1.7003,681500000.0
2006-10-02 05:45:00,1.7002,1.7003,1.7,1.7003,408900000.0
2006-10-02 05:50:00,1.7002,1.7004,1.7001,1.7004,681500000.0
2006-10-02 05:55:00,1.7003,1.7004,1.7001,1.7003,681500000.0
2006-10-02 06:00:00,1.7002,1.7005,1.6998,1.7005,681500000.0
2006-10-02 06:05:00,1.7004,1.7007,1.7004,1.7004,681500000.0
2006-10-02 06:10:00,1.7006,1.7007,1.7004,1.7004,545200000.0
2006-10-02 06:15:00,1.7005,1.7005,1.7002,1.7003,681500000.0
2006-10-02 06:20:00,1.7002,1.7003,1.7,1.7002,545200000.0
2006-10-02 06:25:00,1.7003,1.7005,1.7002,1.7004,681500000.0
2006-10-02 06:30:00,1.7007,1.7007,1.7003,1.7004,681500000.0
2006-10-02 06:35:00,1.7005,1.7005,1.7001,1.7001,681500000.0
2006-10-02 06:40:00,1.7,1.7001,1.6998,1.7,681500000.0
2006-10-02 06:45:00,1.7002,1.7006,1.7,1.7006,545200000.0
2006-10-02 06:50:00,1.7007,1.7011,1.7006,1.7008,681500000.0
2006-10-02 06:55:00,1.7009,1.7009,1.7007,1.7008,408900000.0
2006-10-02 07:00:00,1.7009,1.701,1.7005,1.7006,545200000.0
2006-10-02 07:05:00,1.7007,1.7008,1.7006,1.7006,408900000.0
2006-10-02 07:10:00,1.7005,1.701,1.7005,1.7009,681500000.0
2006-10-02 07:15:00,1.7008,1.701,1.7007,1.7008,681500000.0
2006-10-02 07:20:00,1.7009,1.701,1.7006,1.7007,545200000.0
2006-10-02 07:25:00,1.7008,1.7008,1.7003,1.7005,681500000.0
2006-10-02 07:30:00,1.7004,1.7005,1.7003,1.7004,545200000.0
2006-10-02 07:35:00,1.7005,1.7005,1.7002,1.7004,681500000.0
2006-10-02 07:40:00,1.7001,1.7002,1.6998,1.7001,408900000.0
2006-10-02 07:45:00,1.7002,1.7003,1.6994,1.6994,681500000.0
2006-10-02 07:50:00,1.6992,1.6997,1.6992,1.6994,681500000.0
2006-10-02 07:55:00,1.6995,1.7,1.6994,1.6996,681500000.0
2006-10-02 08:00:00,1.6995,1.6998,1.6994,1.6997,681500000.0
2006-10-02 08:05:00,1.6996,1.7008,1.6995,1.7007,681500000.0
2006-10-02 08:10:00,1.7006,1.7017,1.7006,1.7016,681500000.0
2006-10-02 08:15:00,1.7015,1.7018,1.7005,1.7009,681500000.0
2006-10-02 08:20:00,1.701,1.7011,1.7006,1.7009,681500000.0
2006-10-02 08:25:00,1.701,1.701,1.7004,1.7005,681500000.0
2006-10-02 08:30:00,1.7004,1.7004,1.7001,1.7001,545200000.0
2006-10-02 08:35:00,1.7,1.7001,1.6997,1.7,681500000.0
2006-10-02 08:40:00,1.7001,1.7004,1.6999,1.7,681500000.0
2006-10-02 08:45:00,1.6999,1.7002,1.6999,1.7001,681500000.0
2006-10-02 08:50:00,1.7002,1.7004,1.6998,1.7004,681500000.0
2006-10-02 08:55:00,1.7003,1.7008,1.7003,1.7003,545200000.0
2006-10-02 09:00:00,1.7002,1.7002,1.6992,1.6995,681500000.0
2006-10-02 09:05:00,1.6996,1.6996,1.699,1.6993,681500000.0
2006-10-02 09:10:00,1.6992,1.6994,1.699,1.6992,681500000.0
2006-10-02 09:15:00,1.6994,1.7001,1.6992,1.7001,681500000.0
2006-10-02 09:20:00,1.7,1.7002,1.6996,1.6997,681500000.0
2006-10-02 09:25:00,1.6999,1.7,1.6997,1.7,681500000.0
2006-10-02 09:30:00,1.6999,1.7007,1.6998,1.7004,681500000.0
2006-10-02 09:35:00,1.7005,1.7007,1.7003,1.7006,681500000.0
2006-10-02 09:40:00,1.7005,1.7007,1.7002,1.7007,545200000.0
2006-10-02 09:45:00,1.7006,1.7016,1.7005,1.7011,681500000.0
2006-10-02 09:50:00,1.701,1.7015,1.701,1.7014,681500000.0
2006-10-02 09:55:00,1.7013,1.7013,1.7007,1.7008,681500000.0
2006-10-02 10:00:00,1.7009,1.7022,1.7007,1.7021,681500000.0
2006-10-02 10:05:00,1.7022,1.7023,1.702,1.702,681500000.0
2006-10-02 10:10:00,1.7022,1.7023,1.7015,1.7016,681500000.0
2006-10-02 10:15:00,1.7018,1.7021,1.7016,1.7019,681500000.0
2006-10-02 10:20:00,1.702,1.702,1.7016,1.7019,681500000.0
2006-10-02 10:25:00,1.7018,1.7021,1.7015,1.702,681500000.0
2006-10-02 10:30:00,1.7021,1.703,1.702,1.7023,681500000.0
2006-10-02 10:35:00,1.7022,1.7027,1.7013,1.7017,681500000.0
2006-10-02 10:40:00,1.7018,1.7019,1.7014,1.7014,681500000.0
2006-10-02 10:45:00,1.7013,1.7017,1.7012,1.7016,681500000.0
2006-10-02 10:50:00,1.7017,1.7017,1.7012,1.7015,681500000.0
2006-10-02 10:55:00,1.7016,1.7016,1.7011,1.7013,545200000.0
2006-10-02 11:00:00,1.7014,1.7016,1.7012,1.7016,681500000.0
2006-10-02 11:05:00,1.7018,1.7019,1.7017,1.7019,681500000.0
2006-10-02 11:10:00,1.7018,1.7024,1.7017,1.7022,681500000.0
2006-10-02 11:15:00,1.7024,1.7024,1.7019,1.7022,681500000.0
2006-10-02 11:20:00,1.702,1.7024,1.7019,1.7021,681500000.0
2006-10-02 11:25:00,1.7022,1.7031,1.7021,1.7029,681500000.0
2006-10-02 11:30:00,1.7027,1.7038,1.7026,1.7034,681500000.0
2006-10-02 11:35:00,1.7032,1.7034,1.7024,1.7028,681500000.0
2006-10-02 11:40:00,1.7029,1.7032,1.7026,1.703,681500000.0
2006-10-02 11:45:00,1.7029,1.7029,1.7019,1.7025,681500000.0
2006-10-02 11:50:00,1.7026,1.7031,1.7024,1.7029,681500000.0
2006-10-02 11:55:00,1.7028,1.7032,1.7027,1.7029,681500000.0
2006-10-02 12:00:00,1.7028,1.7034,1.7026,1.7032,681500000.0
2006-10-02 12:05:00,1.7031,1.7038,1.7031,1.7033,681500000.0
2006-10-02 12:10:00,1.7034,1.7034,1.7032,1.7033,681500000.0
2006-10-02 12:15:00,1.7036,1.7042,1.7036,1.7039,681500000.0
2006-10-02 12:20:00,1.704,1.7044,1.7038,1.7043,681500000.0
2006-10-02 12:25:00,1.7044,1.705,1.704,1.7045,681500000.0
2006-10-02 12:30:00,1.7047,1.7048,1.704,1.7041,681500000.0
2006-10-02 12:35:00,1.704,1.7044,1.7037,1.7039,681500000.0
2006-10-02 12:40:00,1.704,1.7042,1.7036,1.704,681500000.0
2006-10-02 12:45:00,1.7039,1.7039,1.7036,1.7036,681500000.0
2006-10-02 12:50:00,1.7035,1.7036,1.703,1.7034,545200000.0
2006-10-02 12:55:00,1.7032,1.7034,1.7027,1.7027,681500000.0
2006-10-02 13:00:00,1.7026,1.7027,1.7018,1.7019,681500000.0
2006-10-02 13:05:00,1.702,1.7026,1.702,1.7023,681500000.0
2006-10-02 13:10:00,1.7024,1.7024,1.7021,1.7024,681500000.0
2006-10-02 13:15:00,1.7025,1.7029,1.7025,1.7028,681500000.0
2006-10-02 13:20:00,1.7027,1.7035,1.7027,1.7028,681500000.0
2006-10-02 13:25:00,1.703,1.7034,1.7029,1.7033,545200000.0
2006-10-02 13:30:00,1.7034,1.7044,1.7032,1.7041,681500000.0
2006-10-02 13:35:00,1.7042,1.7042,1.7038,1.7041,681500000.0
2006-10-02 13:40:00,1.7044,1.7044,1.7042,1.7044,681500000.0
2006-10-02 13:45:00,1.7043,1.7047,1.7042,1.7043,681500000.0
2006-10-02 13:50:00,1.7044,1.7049,1.7042,1.7044,681500000.0
2006-10-02 13:55:00,1.7043,1.7044,1.703,1.703,681500000.0
2006-10-02 14:00:00,1.7031,1.7031,1.7022,1.7027,681500000.0
2006-10-02 14:05:00,1.7029,1.7031,1.7022,1.7026,681500000.0
2006-10-02 14:10:00,1.703,1.7036,1.703,1.7035,681500000.0
2006-10-02 14:15:00,1.7036,1.7041,1.7033,1.7041,681500000.0
2006-10-02 14:20:00,1.7043,1.7046,1.7041,1.7043,681500000.0
2006-10-02 14:25:00,1.7045,1.7049,1.7043,1.7048,681500000.0
2006-10-02 14:30:00,1.7052,1.7057,1.705,1.7054,681500000.0
2006-10-02 14:35:00,1.7053,1.7053,1.704,1.7048,681500000.0
2006-10-02 14:40:00,1.7047,1.7049,1.7044,1.7045,681500000.0
2006-10-02 14:45:00,1.7044,1.7051,1.7043,1.7048,681500000.0
2006-10-02 14:50:00,1.7047,1.7049,1.7043,1.7048,681500000.0
2006-10-02 14:55:00,1.705,1.7053,1.7045,1.7049,681500000.0
2006-10-02 15:00:00,1.7048,1.7048,1.7042,1.7044,681500000.0
2006-10-02 15:05:00,1.7045,1.7051,1.7045,1.7049,681500000.0
2006-10-02 15:10:00,1.7047,1.7048,1.7041,1.7044,681500000.0
2006-10-02 15:15:00,1.7043,1.7051,1.7043,1.7048,681500000.0
2006-10-02 15:20:00,1.7053,1.7054,1.7047,1.7048,681500000.0
2006-10-02 15:25:00,1.7051,1.7055,1.7049,1.7051,681500000.0
2006-10-02 15:30:00,1.7052,1.7052,1.7033,1.7038,681500000.0
2006-10-02 15:35:00,1.7037,1.7042,1.7036,1.7039,681500000.0
2006-10-02 15:40:00,1.7041,1.7042,1.7033,1.7042,681500000.0
2006-10-02 15:45:00,1.7041,1.7046,1.7034,1.7034,681500000.0
2006-10-02 15:50:00,1.7036,1.7046,1.7035,1.7042,545200000.0
2006-10-02 15:55:00,1.7043,1.7044,1.7038,1.7042,681500000.0
2006-10-02 16:00:00,1.704,1.7048,1.7034,1.7042,681500000.0
2006-10-02 16:05:00,1.7041,1.7044,1.7038,1.704,681500000.0
2006-10-02 16:10:00,1.7039,1.704,1.7034,1.7039,681500000.0
2006-10-02 16:15:00,1.7038,1.7041,1.7037,1.7037,681500000.0
2006-10-02 16:20:00,1.7038,1.705,1.7036,1.7044,681500000.0
2006-10-02 16:25:00,1.7045,1.7045,1.7033,1.7038,681500000.0
2006-10-02 16:30:00,1.7039,1.7041,1.7028,1.7036,681500000.0
2006-10-02 16:35:00,1.7035,1.7038,1.7034,1.7035,681500000.0
2006-10-02 16:40:00,1.7036,1.704,1.7035,1.7035,681500000.0
2006-10-02 16:45:00,1.7034,1.7036,1.7031,1.7031,681500000.0
2006-10-02 16:50:00,1.703,1.7039,1.7028,1.7033,681500000.0
2006-10-02 16:55:00,1.7035,1.7042,1.7032,1.7042,681500000.0
2006-10-02 17:00:00,1.7044,1.7052,1.7039,1.7051,681500000.0
2006-10-02 17:05:00,1.7052,1.7057,1.7048,1.7051,681500000.0
2006-10-02 17:10:00,1.7049,1.7056,1.7048,1.7054,681500000.0
2006-10-02 17:15:00,1.7055,1.7056,1.7042,1.7045,681500000.0
2006-10-02 17:20:00,1.7047,1.7051,1.7044,1.7046,545200000.0
2006-10-02 17:25:00,1.7048,1.7048,1.7041,1.7043,681500000.0
2006-10-02 17:30:00,1.7042,1.7045,1.7037,1.7037,681500000.0
2006-10-02 17:35:00,1.7038,1.7038,1.7031,1.7031,545200000.0
2006-10-02 17:40:00,1.7038,1.7038,1.703,1.7034,681500000.0
2006-10-02 17:45:00,1.7035,1.7038,1.7032,1.7032,681500000.0
2006-10-02 17:50:00,1.7031,1.7032,1.7024,1.7025,681500000.0
2006-10-02 17:55:00,1.7026,1.7031,1.7024,1.7028,681500000.0
2006-10-02 18:00:00,1.7029,1.7034,1.7022,1.7024,681500000.0
2006-10-02 18:05:00,1.7023,1.7024,1.7019,1.7019,681500000.0
2006-10-02 18:10:00,1.7018,1.7026,1.7018,1.7022,681500000.0
2006-10-02 18:15:00,1.7023,1.7028,1.7021,1.7027,681500000.0
2006-10-02 18:20:00,1.7026,1.7031,1.7016,1.7016,681500000.0
2006-10-02 18:25:00,1.7015,1.7022,1.7013,1.7013,681500000.0
2006-10-02 18:30:00,1.7014,1.7018,1.7012,1.7016,681500000.0
2006-10-02 18:35:00,1.7017,1.702,1.7017,1.7018,681500000.0
2006-10-02 18:40:00,1.7019,1.7019,1.7013,1.7015,681500000.0
2006-10-02 18:45:00,1.7016,1.7017,1.7013,1.7015,681500000.0
2006-10-02 18:50:00,1.7014,1.7018,1.7013,1.7016,681500000.0
2006-10-02 18:55:00,1.7015,1.7018,1.7012,1.7018,681500000.0
2006-10-02 19:00:00,1.7017,1.7021,1.7015,1.7018,681500000.0
2006-10-02 19:05:00,1.7017,1.7019,1.7016,1.7017,681500000.0
2006-10-02 19:10:00,1.7018,1.7021,1.7016,1.7021,545200000.0
2006-10-02 19:15:00,1.702,1.7024,1.702,1.7023,681500000.0
2006-10-02 19:20:00,1.7021,1.7024,1.702,1.702,545200000.0
2006-10-02 19:25:00,1.7024,1.7026,1.7023,1.7024,681500000.0
2006-10-02 19:30:00,1.7022,1.7022,1.7019,1.702,545200000.0
2006-10-02 19:35:00,1.7021,1.7023,1.7017,1.702,681500000.0
2006-10-02 19:40:00,1.7022,1.7024,1.7021,1.7022,681500000.0
2006-10-02 19:45:00,1.7023,1.7023,1.702,1.7021,681500000.0
2006-10-02 19:50:00,1.7022,1.7025,1.7022,1.7024,681500000.0
2006-10-02 19:55:00,1.7026,1.7026,1.702,1.702,545200000.0
2006-10-02 20:00:00,1.7021,1.7023,1.7019,1.7023,681500000.0
2006-10-02 20:05:00,1.7022,1.7023,1.7021,1.7022,545200000.0
2006-10-02 20:10:00,1.7021,1.7022,1.7019,1.702,545200000.0
2006-10-02 20:15:00,1.7021,1.7023,1.7019,1.7021,681500000.0
2006-10-02 20:20:00,1.702,1.7024,1.7019,1.7022,681500000.0
2006-10-02 20:25:00,1.7023,1.7027,1.7023,1.7025,681500000.0
2006-10-02 20:30:00,1.7024,1.7025,1.7018,1.7018,681500000.0
2006-10-02 20:35:00,1.7017,1.7019,1.7017,1.7019,408900000.0
2006-10-02 20:40:00,1.702,1.702,1.7016,1.7017,681500000.0
2006-10-02 20:45:00,1.7016,1.7019,1.7016,1.7017,681500000.0
2006-10-02 20:50:00,1.7016,1.7019,1.7014,1.7014,681500000.0
2006-10-02 20:55:00,1.7016,1.7018,1.7011,1.7011,681500000.0
2006-10-02 21:00:00,1.7012,1.7015,1.7011,1.7012,545200000.0
2006-10-02 21:05:00,1.7014,1.7016,1.7013,1.7014,681500000.0
2006-10-02 21:10:00,1.7015,1.7017,1.7014,1.7016,545200000.0
2006-10-02 21:15:00,1.7017,1.7019,1.7012,1.7018,681500000.0
2006-10-02 21:20:00,1.7017,1.7021,1.7017,1.7017,545200000.0
2006-10-02 21:25:00,1.7019,1.7021,1.7015,1.7015,545200000.0
2006-10-02 21:30:00,1.7016,1.7019,1.7015,1.7017,681500000.0
2006-10-02 21:35:00,1.702,1.702,1.7015,1.7015,681500000.0
2006-10-02 21:40:00,1.7016,1.7024,1.7016,1.7023,681500000.0
2006-10-02 21:45:00,1.7024,1.7024,1.7016,1.7016,545200000.0
2006-10-02 21:50:00,1.7017,1.7019,1.7014,1.7019,681500000.0
2006-10-02 21:55:00,1.702,1.7021,1.7016,1.7018,681500000.0
2006-10-02 22:00:00,1.7019,1.7021,1.7018,1.7018,545200000.0
2006-10-02 22:05:00,1.7017,1.702,1.7016,1.7018,681500000.0
2006-10-02 22:10:00,1.7019,1.702,1.7016,1.7018,545200000.0
2006-10-02 22:15:00,1.702,1.702,1.7016,1.7017,681500000.0
2006-10-02 22:20:00,1.7016,1.7019,1.7015,1.7018,545200000.0
2006-10-02 22:25:00,1.7017,1.702,1.7015,1.7018,681500000.0
2006-10-02 22:30:00,1.7017,1.702,1.7014,1.7015,545200000.0
2006-10-02 22:35:00,1.7014,1.7016,1.7014,1.7015,545200000.0
2006-10-02 22:40:00,1.7016,1.702,1.7015,1.7017,681500000.0
2006-10-02 22:45:00,1.7018,1.7019,1.7015,1.7015,681500000.0
2006-10-02 22:50:00,1.7013,1.7013,1.7002,1.7004,681500000.0
2006-10-02 22:55:00,1.7005,1.7008,1.7002,1.7004,545200000.0
2006-10-02 23:00:00,1.7003,1.7004,1.7,1.7001,681500000.0
2006-10-02 23:05:00,1.7002,1.7004,1.7,1.7,545200000.0
2006-10-02 23:10:00,1.7001,1.7009,1.6999,1.7008,681500000.0
2006-10-02 23:15:00,1.7009,1.7019,1.7008,1.7019,681500000.0
2006-10-02 23:20:00,1.7018,1.7023,1.7016,1.7022,545200000.0
2006-10-02 23:25:00,1.7021,1.7025,1.7016,1.702,681500000.0
2006-10-02 23:30:00,1.7019,1.7023,1.7017,1.7021,681500000.0
2006-10-02 23:35:00,1.7022,1.7022,1.7018,1.7021,545200000.0
2006-10-02 23:40:00,1.702,1.7023,1.7018,1.7022,681500000.0
2006-10-02 23:45:00,1.7021,1.7021,1.7016,1.7018,545200000.0
2006-10-02 23:50:00,1.7019,1.7024,1.7019,1.7021,681500000.0
2006-10-02 23:55:00,1.702,1.7025,1.702,1.7025,545200000.0
2006-10-03 00:00:00,1.7024,1.7024,1.7017,1.7022,681500000.0
2006-10-03 00:05:00,1.7023,1.7023,1.7017,1.7019,681500000.0
2006-10-03 00:10:00,1.7022,1.7022,1.701,1.7012,681500000.0
2006-10-03 00:15:00,1.7014,1.7016,1.7013,1.7015,545200000.0
2006-10-03 00:20:00,1.7014,1.702,1.7013,1.7018,681500000.0
2006-10-03 00:25:00,1.7017,1.7019,1.7014,1.7014,681500000.0
2006-10-03 00:30:00,1.7015,1.7016,1.7011,1.7012,681500000.0
2006-10-03 00:35:00,1.7013,1.7019,1.7013,1.7017,408900000.0
2006-10-03 00:40:00,1.7016,1.7021,1.7016,1.7021,681500000.0
2006-10-03 00:45:00,1.702,1.702,1.7016,1.7019,681500000.0
2006-10-03 00:50:00,1.7018,1.7024,1.7018,1.7021,681500000.0
2006-10-03 00:55:00,1.7024,1.7024,1.7021,1.7021,545200000.0
2006-10-03 01:00:00,1.7022,1.7025,1.7022,1.7024,545200000.0
2006-10-03 01:05:00,1.7023,1.7025,1.7021,1.7022,681500000.0
2006-10-03 01:10:00,1.7025,1.7025,1.7018,1.7018,681500000.0
2006-10-03 01:15:00,1.7016,1.7028,1.7015,1.7021,545200000.0
2006-10-03 01:20:00,1.702,1.7023,1.7019,1.702,681500000.0
2006-10-03 01:25:00,1.7021,1.7023,1.7021,1.7022,681500000.0
2006-10-03 01:30:00,1.7023,1.7025,1.702,1.7024,681500000.0
2006-10-03 01:35:00,1.7027,1.7027,1.7021,1.7021,681500000.0
2006-10-03 01:40:00,1.7023,1.7033,1.7023,1.7033,681500000.0
2006-10-03 01:45:00,1.7035,1.7046,1.7032,1.7042,681500000.0
2006-10-03 01:50:00,1.7043,1.7045,1.704,1.7044,681500000.0
2006-10-03 01:55:00,1.7045,1.7047,1.7041,1.7045,681500000.0
2006-10-03 02:00:00,1.7046,1.7051,1.7045,1.7051,681500000.0
2006-10-03 02:05:00,1.705,1.705,1.7045,1.7047,545200000.0
2006-10-03 02:10:00,1.7048,1.7048,1.7043,1.7044,681500000.0
2006-10-03 02:15:00,1.7046,1.7046,1.7041,1.7043,681500000.0
2006-10-03 02:20:00,1.7042,1.7043,1.7039,1.7041,681500000.0
2006-10-03 02:25:00,1.7042,1.7046,1.7042,1.7045,545200000.0
2006-10-03 02:30:00,1.7046,1.7046,1.7036,1.7037,681500000.0
2006-10-03 02:35:00,1.7038,1.7043,1.7037,1.704,545200000.0
2006-10-03 02:40:00,1.7039,1.704,1.7037,1.704,681500000.0
2006-10-03 02:45:00,1.7039,1.7041,1.7037,1.7039,681500000.0
2006-10-03 02:50:00,1.7041,1.7041,1.7036,1.7038,545200000.0
2006-10-03 02:55:00,1.7037,1.704,1.7034,1.7036,545200000.0
2006-10-03 03:00:00,1.7035,1.7041,1.7035,1.704,681500000.0
2006-10-03 03:05:00,1.7041,1.7043,1.7039,1.7041,545200000.0
2006-10-03 03:10:00,1.7042,1.7044,1.7039,1.7041,681500000.0
2006-10-03 03:15:00,1.7042,1.7047,1.7042,1.7047,681500000.0
2006-10-03 03:20:00,1.705,1.7051,1.7047,1.7048,681500000.0
2006-10-03 03:25:00,1.7049,1.7053,1.7047,1.7053,545200000.0
2006-10-03 03:30:00,1.7054,1.7071,1.705,1.7058,681500000.0
2006-10-03 03:35:00,1.7057,1.7057,1.7052,1.7053,681500000.0
2006-10-03 03:40:00,1.7054,1.7057,1.7053,1.7055,681500000.0
2006-10-03 03:45:00,1.7056,1.7056,1.7049,1.7049,681500000.0
2006-10-03 03:50:00,1.7048,1.7048,1.704,1.7042,681500000.0
2006-10-03 03:55:00,1.7044,1.7048,1.7041,1.7041,681500000.0
2006-10-03 04:00:00,1.704,1.7041,1.7034,1.7038,681500000.0
2006-10-03 04:05:00,1.7039,1.704,1.7036,1.7036,681500000.0
2006-10-03 04:10:00,1.7037,1.7041,1.7035,1.7039,545200000.0
2006-10-03 04:15:00,1.7042,1.7044,1.7039,1.7042,681500000.0
2006-10-03 04:20:00,1.7043,1.7045,1.7042,1.7045,545200000.0
2006-10-03 04:25:00,1.7044,1.7045,1.7041,1.7042,545200000.0
2006-10-03 04:30:00,1.7045,1.7045,1.7039,1.7043,681500000.0
2006-10-03 04:35:00,1.7042,1.7047,1.7041,1.7042,681500000.0
2006-10-03 04:40:00,1.7044,1.7044,1.704,1.7042,545200000.0
2006-10-03 04:45:00,1.7041,1.7041,1.7036,1.7037,408900000.0
2006-10-03 04:50:00,1.7036,1.7037,1.7035,1.7037,408900000.0
2006-10-03 04:55:00,1.7036,1.7039,1.7036,1.7037,545200000.0
2006-10-03 05:00:00,1.704,1.704,1.7035,1.7038,681500000.0
2006-10-03 05:05:00,1.7039,1.7041,1.7037,1.704,545200000.0
2006-10-03 05:10:00,1.7039,1.7039,1.7037,1.7038,545200000.0
2006-10-03 05:15:00,1.704,1.704,1.7031,1.7032,681500000.0
2006-10-03 05:20:00,1.7033,1.7037,1.7033,1.7036,681500000.0
2006-10-03 05:25:00,1.7037,1.7045,1.7035,1.7044,545200000.0
2006-10-03 05:30:00,1.7042,1.7045,1.7042,1.7044,681500000.0
2006-10-03 05:35:00,1.7045,1.7045,1.7042,1.7043,681500000.0
2006-10-03 05:40:00,1.7042,1.7044,1.7039,1.7044,681500000.0
2006-10-03 05:45:00,1.7042,1.7044,1.7039,1.7041,681500000.0
2006-10-03 05:50:00,1.7045,1.7045,1.7041,1.7043,545200000.0
2006-10-03 05:55:00,1.7042,1.7043,1.7036,1.7036,681500000.0
2006-10-03 06:00:00,1.7035,1.7036,1.7032,1.7033,681500000.0
2006-10-03 06:05:00,1.7032,1.7036,1.7032,1.7034,545200000.0
2006-10-03 06:10:00,1.7035,1.7037,1.7032,1.7036,545200000.0
2006-10-03 06:15:00,1.7037,1.704,1.7037,1.7038,545200000.0
2006-10-03 06:20:00,1.7039,1.7041,1.7036,1.7041,545200000.0
2006-10-03 06:25:00,1.7042,1.7042,1.704,1.7042,408900000.0
2006-10-03 06:30:00,1.7041,1.7047,1.7041,1.7045,681500000.0
2006-10-03 06:35:00,1.7044,1.705,1.7043,1.7046,681500000.0
2006-10-03 06:40:00,1.7048,1.7049,1.7043,1.7043,681500000.0
2006-10-03 06:45:00,1.7044,1.7045,1.7043,1.7043,681500000.0
2006-10-03 06:50:00,1.7042,1.7049,1.7042,1.7049,681500000.0
2006-10-03 06:55:00,1.7048,1.705,1.7044,1.7045,681500000.0
2006-10-03 07:00:00,1.7046,1.7047,1.7043,1.7047,681500000.0
2006-10-03 07:05:00,1.7046,1.7049,1.7045,1.7047,545200000.0
2006-10-03 07:10:00,1.7046,1.705,1.7046,1.7048,545200000.0
2006-10-03 07:15:00,1.7049,1.7049,1.7045,1.7047,681500000.0
2006-10-03 07:20:00,1.7045,1.7047,1.7044,1.7045,681500000.0
2006-10-03 07:25:00,1.7044,1.7047,1.7044,1.7047,681500000.0
2006-10-03 07:30:00,1.7046,1.7049,1.7042,1.7048,681500000.0
2006-10-03 07:35:00,1.7049,1.7049,1.7044,1.7045,681500000.0
2006-10-03 07:40:00,1.7042,1.7046,1.7032,1.7044,681500000.0
2006-10-03 07:45:00,1.7048,1.7051,1.7044,1.7048,681500000.0
2006-10-03 07:50:00,1.7047,1.7054,1.7045,1.7054,681500000.0
2006-10-03 07:55:00,1.7053,1.7056,1.7051,1.7051,681500000.0
2006-10-03 08:00:00,1.7055,1.7057,1.7052,1.7055,681500000.0
2006-10-03 08:05:00,1.7054,1.7058,1.7052,1.7052,681500000.0
2006-10-03 08:10:00,1.7053,1.7058,1.7053,1.7054,681500000.0
2006-10-03 08:15:00,1.7053,1.7055,1.7049,1.7049,681500000.0
2006-10-03 08:20:00,1.7053,1.7059,1.7052,1.7056,681500000.0
2006-10-03 08:25:00,1.7057,1.7058,1.7054,1.7055,681500000.0
2006-10-03 08:30:00,1.7054,1.7059,1.7052,1.7058,681500000.0
2006-10-03 08:35:00,1.7057,1.7061,1.7056,1.7056,681500000.0
2006-10-03 08:40:00,1.7058,1.7059,1.7055,1.7057,681500000.0
2006-10-03 08:45:00,1.7055,1.7055,1.7047,1.7047,681500000.0
2006-10-03 08:50:00,1.7046,1.7053,1.7046,1.7052,681500000.0
2006-10-03 08:55:00,1.7055,1.7055,1.7048,1.7048,681500000.0
2006-10-03 09:00:00,1.7047,1.7048,1.7036,1.7039,681500000.0
2006-10-03 09:05:00,1.7042,1.7042,1.7037,1.7039,681500000.0
2006-10-03 09:10:00,1.7042,1.7042,1.7037,1.7038,681500000.0
2006-10-03 09:15:00,1.7039,1.704,1.7033,1.7033,681500000.0
2006-10-03 09:20:00,1.7035,1.7039,1.7034,1.7037,681500000.0
2006-10-03 09:25:00,1.7038,1.7038,1.7032,1.7035,681500000.0
2006-10-03 09:30:00,1.7036,1.704,1.7033,1.7033,681500000.0
2006-10-03 09:35:00,1.7032,1.7038,1.703,1.703,681500000.0
2006-10-03 09:40:00,1.7031,1.7033,1.7028,1.7032,545200000.0
2006-10-03 09:45:00,1.7033,1.7034,1.7025,1.7032,681500000.0
2006-10-03 09:50:00,1.7031,1.7032,1.7028,1.7029,681500000.0
2006-10-03 09:55:00,1.7028,1.7036,1.7028,1.7035,681500000.0
2006-10-03 10:00:00,1.7036,1.7038,1.7034,1.7037,681500000.0
2006-10-03 10:05:00,1.7038,1.7038,1.7027,1.7028,681500000.0
2006-10-03 10:10:00,1.7027,1.7031,1.7025,1.7031,545200000.0
2006-10-03 10:15:00,1.7033,1.7033,1.7029,1.7031,681500000.0
2006-10-03 10:20:00,1.7032,1.704,1.7032,1.704,408900000.0
2006-10-03 10:25:00,1.7039,1.7042,1.7036,1.7036,681500000.0
2006-10-03 10:30:00,1.7037,1.7038,1.7034,1.7036,681500000.0
2006-10-03 10:35:00,1.7037,1.704,1.7036,1.7038,681500000.0
2006-10-03 10:40:00,1.7037,1.704,1.7037,1.7038,408900000.0
2006-10-03 10:45:00,1.7039,1.704,1.7037,1.7038,681500000.0
2006-10-03 10:50:00,1.7039,1.7039,1.7035,1.7038,681500000.0
2006-10-03 10:55:00,1.7039,1.704,1.7031,1.7034,681500000.0
2006-10-03 11:00:00,1.7035,1.7035,1.7031,1.7034,681500000.0
2006-10-03 11:05:00,1.7038,1.7042,1.7038,1.7041,681500000.0
2006-10-03 11:10:00,1.704,1.7043,1.7036,1.7043,681500000.0
2006-10-03 11:15:00,1.7044,1.7047,1.7043,1.7047,681500000.0
2006-10-03 11:20:00,1.7046,1.705,1.7042,1.7049,681500000.0
2006-10-03 11:25:00,1.705,1.7057,1.705,1.7057,681500000.0
2006-10-03 11:30:00,1.706,1.7061,1.7055,1.7057,681500000.0
2006-10-03 11:35:00,1.7056,1.7059,1.7056,1.7058,545200000.0
2006-10-03 11:40:00,1.7057,1.7062,1.7056,1.7062,681500000.0
2006-10-03 11:45:00,1.7061,1.7063,1.7059,1.7059,681500000.0
2006-10-03 11:50:00,1.7062,1.7062,1.7055,1.7059,681500000.0
2006-10-03 11:55:00,1.706,1.7067,1.706,1.7065,681500000.0
2006-10-03 12:00:00,1.7064,1.7064,1.7055,1.7057,681500000.0
2006-10-03 12:05:00,1.706,1.7065,1.706,1.7062,681500000.0
2006-10-03 12:10:00,1.7061,1.7064,1.7058,1.7058,681500000.0
2006-10-03 12:15:00,1.7057,1.7059,1.7057,1.7057,545200000.0
2006-10-03 12:20:00,1.7058,1.7059,1.7049,1.705,681500000.0
2006-10-03 12:25:00,1.7049,1.7062,1.7049,1.7055,681500000.0
2006-10-03 12:30:00,1.7056,1.7056,1.7052,1.7053,681500000.0
2006-10-03 12:35:00,1.7054,1.7054,1.7049,1.705,681500000.0
2006-10-03 12:40:00,1.7052,1.7052,1.7046,1.7047,681500000.0
2006-10-03 12:45:00,1.7046,1.7047,1.7038,1.7044,681500000.0
2006-10-03 12:50:00,1.7043,1.7048,1.7039,1.7043,545200000.0
2006-10-03 12:55:00,1.7042,1.705,1.7041,1.705,681500000.0
2006-10-03 13:00:00,1.7048,1.7061,1.7048,1.7059,681500000.0
2006-10-03 13:05:00,1.706,1.706,1.7052,1.7052,681500000.0
2006-10-03 13:10:00,1.7053,1.7056,1.7051,1.7055,545200000.0
2006-10-03 13:15:00,1.7054,1.7055,1.705,1.7051,681500000.0
2006-10-03 13:20:00,1.705,1.7052,1.7049,1.7051,545200000.0
2006-10-03 13:25:00,1.705,1.7051,1.7045,1.7049,681500000.0
2006-10-03 13:30:00,1.7051,1.7051,1.704,1.7041,681500000.0
2006-10-03 13:35:00,1.704,1.7043,1.7037,1.7037,681500000.0
2006-10-03 13:40:00,1.7036,1.7045,1.7034,1.7044,681500000.0
2006-10-03 13:45:00,1.7045,1.7051,1.7044,1.705,681500000.0
2006-10-03 13:50:00,1.7051,1.7051,1.7046,1.7048,681500000.0
2006-10-03 13:55:00,1.7049,1.7053,1.7047,1.7051,681500000.0
2006-10-03 14:00:00,1.7053,1.7053,1.7049,1.7051,681500000.0
2006-10-03 14:05:00,1.7053,1.7054,1.7046,1.7048,681500000.0
2006-10-03 14:10:00,1.7049,1.7049,1.7045,1.7045,681500000.0
2006-10-03 14:15:00,1.7044,1.705,1.7044,1.7047,681500000.0
2006-10-03 14:20:00,1.7048,1.7058,1.7044,1.7051,681500000.0
2006-10-03 14:25:00,1.7049,1.7054,1.7048,1.7051,681500000.0
2006-10-03 14:30:00,1.7052,1.7057,1.705,1.7057,545200000.0
2006-10-03 14:35:00,1.7056,1.7057,1.7053,1.7053,681500000.0
2006-10-03 14:40:00,1.7054,1.7062,1.7053,1.7057,681500000.0
2006-10-03 14:45:00,1.7058,1.7059,1.7056,1.7057,545200000.0
2006-10-03 14:50:00,1.7056,1.7056,1.7047,1.7048,681500000.0
2006-10-03 14:55:00,1.705,1.7054,1.7046,1.7053,681500000.0
2006-10-03 15:00:00,1.7054,1.7068,1.7053,1.7065,681500000.0
2006-10-03 15:05:00,1.7063,1.7071,1.7059,1.707,681500000.0
2006-10-03 15:10:00,1.7069,1.7071,1.7061,1.7063,681500000.0
2006-10-03 15:15:00,1.7064,1.7066,1.7063,1.7064,681500000.0
2006-10-03 15:20:00,1.7065,1.7067,1.7061,1.7063,681500000.0
2006-10-03 15:25:00,1.7067,1.7075,1.7066,1.7075,545200000.0
2006-10-03 15:30:00,1.7074,1.708,1.7064,1.7064,681500000.0
2006-10-03 15:35:00,1.7063,1.7074,1.7063,1.7073,681500000.0
2006-10-03 15:40:00,1.7075,1.7075,1.7069,1.7075,681500000.0
2006-10-03 15:45:00,1.7074,1.7085,1.7074,1.7083,681500000.0
2006-10-03 15:50:00,1.7086,1.7087,1.7081,1.7082,681500000.0
2006-10-03 15:55:00,1.7081,1.7082,1.7075,1.708,681500000.0
2006-10-03 16:00:00,1.7079,1.7079,1.7068,1.7071,681500000.0
2006-10-03 16:05:00,1.7072,1.7073,1.7071,1.7071,681500000.0
2006-10-03 16:10:00,1.7069,1.7086,1.7069,1.7085,545200000.0
2006-10-03 16:15:00,1.7086,1.7091,1.708,1.7091,681500000.0
2006-10-03 16:20:00,1.7088,1.7093,1.7084,1.7093,545200000.0
2006-10-03 16:25:00,1.7097,1.7098,1.7093,1.7093,408900000.0
2006-10-03 16:30:00,1.7094,1.7094,1.7086,1.7089,681500000.0
2006-10-03 16:35:00,1.7088,1.7094,1.7084,1.7093,681500000.0
2006-10-03 16:40:00,1.7092,1.7102,1.7088,1.71,681500000.0
2006-10-03 16:45:00,1.7101,1.7106,1.71,1.7103,545200000.0
2006-10-03 16:50:00,1.7102,1.7104,1.71,1.71,681500000.0
2006-10-03 16:55:00,1.7099,1.7104,1.7099,1.7103,681500000.0
2006-10-03 17:00:00,1.7102,1.7108,1.7099,1.7108,681500000.0
2006-10-03 17:05:00,1.7113,1.7117,1.7112,1.7115,681500000.0
2006-10-03 17:10:00,1.7113,1.7123,1.7113,1.7115,681500000.0
2006-10-03 17:15:00,1.7117,1.7118,1.7111,1.7114,545200000.0
2006-10-03 17:20:00,1.7113,1.7113,1.7102,1.7106,681500000.0
2006-10-03 17:25:00,1.7105,1.7105,1.7095,1.7101,681500000.0
2006-10-03 17:30:00,1.71,1.71,1.7092,1.7094,681500000.0
2006-10-03 17:35:00,1.7095,1.7098,1.7093,1.7096,681500000.0
2006-10-03 17:40:00,1.7097,1.7103,1.7096,1.7098,681500000.0
2006-10-03 17:45:00,1.7096,1.71,1.7096,1.7098,681500000.0
2006-10-03 17:50:00,1.7099,1.71,1.7094,1.71,681500000.0
2006-10-03 17:55:00,1.7101,1.7103,1.7096,1.7096,681500000.0
2006-10-03 18:00:00,1.7095,1.71,1.7094,1.7097,681500000.0
2006-10-03 18:05:00,1.7098,1.7099,1.7096,1.7097,681500000.0
2006-10-03 18:10:00,1.7095,1.7096,1.7089,1.7093,681500000.0
2006-10-03 18:15:00,1.7096,1.7098,1.7094,1.7096,545200000.0
2006-10-03 18:20:00,1.7095,1.7095,1.7089,1.7089,681500000.0
2006-10-03 18:25:00,1.7088,1.7093,1.7088,1.7089,681500000.0
2006-10-03 18:30:00,1.709,1.7092,1.7089,1.7091,681500000.0
2006-10-03 18:35:00,1.7089,1.709,1.7085,1.7086,681500000.0
2006-10-03 18:40:00,1.7087,1.7093,1.7086,1.7089,681500000.0
2006-10-03 18:45:00,1.709,1.7093,1.7089,1.7092,545200000.0
2006-10-03 18:50:00,1.7091,1.7093,1.7088,1.7093,681500000.0
2006-10-03 18:55:00,1.709,1.7094,1.7089,1.7093,681500000.0
2006-10-03 19:00:00,1.7092,1.7094,1.7091,1.7093,681500000.0
2006-10-03 19:05:00,1.7098,1.7104,1.7096,1.7102,545200000.0
2006-10-03 19:10:00,1.7104,1.7112,1.7101,1.7112,681500000.0
2006-10-03 19:15:00,1.7111,1.7113,1.711,1.7112,681500000.0
2006-10-03 19:20:00,1.7111,1.7115,1.7108,1.7115,545200000.0
2006-10-03 19:25:00,1.7116,1.7119,1.7115,1.7117,681500000.0
2006-10-03 19:30:00,1.7116,1.7117,1.7113,1.7114,681500000.0
2006-10-03 19:35:00,1.7115,1.7116,1.7113,1.7115,681500000.0
2006-10-03 19:40:00,1.7114,1.7117,1.7112,1.7114,681500000.0
2006-10-03 19:45:00,1.7115,1.7115,1.7113,1.7113,681500000.0
2006-10-03 19:50:00,1.7115,1.7115,1.7112,1.7113,681500000.0
2006-10-03 19:55:00,1.7114,1.7116,1.7113,1.7113,545200000.0
2006-10-03 20:00:00,1.7112,1.7113,1.7111,1.7111,545200000.0
2006-10-03 20:05:00,1.7112,1.7118,1.7112,1.7116,545200000.0
2006-10-03 20:10:00,1.7115,1.7116,1.7114,1.7116,681500000.0
2006-10-03 20:15:00,1.7115,1.7117,1.7112,1.7112,681500000.0
2006-10-03 20:20:00,1.7115,1.7122,1.7115,1.7122,681500000.0
2006-10-03 20:25:00,1.7123,1.7125,1.7121,1.7125,545200000.0
2006-10-03 20:30:00,1.7124,1.7125,1.712,1.712,681500000.0
2006-10-03 20:35:00,1.7121,1.7121,1.7119,1.712,545200000.0
2006-10-03 20:40:00,1.7122,1.7122,1.7119,1.7122,681500000.0
2006-10-03 20:45:00,1.7121,1.7121,1.7119,1.7119,681500000.0
2006-10-03 20:50:00,1.7121,1.7121,1.7118,1.7119,681500000.0
2006-10-03 20:55:00,1.712,1.7124,1.7117,1.7121,681500000.0
2006-10-03 21:00:00,1.712,1.7121,1.7118,1.7118,545200000.0
2006-10-03 21:05:00,1.7119,1.7121,1.7117,1.7121,545200000.0
2006-10-03 21:10:00,1.7124,1.7131,1.7124,1.7127,681500000.0
2006-10-03 21:15:00,1.7128,1.7129,1.7123,1.7126,681500000.0
2006-10-03 21:20:00,1.7127,1.7131,1.7126,1.7129,681500000.0
2006-10-03 21:25:00,1.713,1.7132,1.7127,1.713,681500000.0
2006-10-03 21:30:00,1.7129,1.7132,1.7129,1.7131,681500000.0
2006-10-03 21:35:00,1.7132,1.7132,1.7127,1.7128,681500000.0
2006-10-03 21:40:00,1.7127,1.713,1.7125,1.7125,545200000.0
2006-10-03 21:45:00,1.7124,1.7129,1.7124,1.7127,545200000.0
2006-10-03 21:50:00,1.7128,1.7132,1.7126,1.7132,681500000.0
2006-10-03 21:55:00,1.7131,1.7131,1.7126,1.7127,681500000.0
2006-10-03 22:00:00,1.7126,1.7128,1.7125,1.7127,681500000.0
2006-10-03 22:05:00,1.7128,1.7131,1.7127,1.7129,681500000.0
2006-10-03 22:10:00,1.7131,1.7133,1.7127,1.7132,681500000.0
2006-10-03 22:15:00,1.7131,1.7135,1.7127,1.7132,681500000.0
2006-10-03 22:20:00,1.7133,1.7133,1.7128,1.7128,681500000.0
2006-10-03 22:25:00,1.7127,1.7129,1.7126,1.7127,545200000.0
2006-10-03 22:30:00,1.7126,1.7127,1.712,1.7121,681500000.0
2006-10-03 22:35:00,1.7122,1.7127,1.7121,1.7125,681500000.0
2006-10-03 22:40:00,1.7124,1.7124,1.712,1.712,681500000.0
2006-10-03 22:45:00,1.7122,1.7123,1.7119,1.7123,545200000.0
2006-10-03 22:50:00,1.7124,1.7126,1.7122,1.7123,681500000.0
2006-10-03 22:55:00,1.7125,1.7125,1.7122,1.7125,681500000.0
2006-10-03 23:00:00,1.7124,1.7125,1.712,1.7122,681500000.0
2006-10-03 23:05:00,1.7123,1.7123,1.7121,1.7122,545200000.0
2006-10-03 23:10:00,1.7121,1.7125,1.712,1.7124,681500000.0
2006-10-03 23:15:00,1.7126,1.7134,1.7124,1.7134,681500000.0
2006-10-03 23:20:00,1.7136,1.7136,1.7128,1.713,681500000.0
2006-10-03 23:25:00,1.7131,1.7131,1.7125,1.7125,681500000.0
2006-10-03 23:30:00,1.7126,1.7126,1.7123,1.7124,681500000.0
2006-10-03 23:35:00,1.7125,1.7126,1.7123,1.7126,681500000.0
2006-10-03 23:40:00,1.7125,1.7129,1.7124,1.7126,545200000.0
2006-10-03 23:45:00,1.7129,1.7129,1.7124,1.7125,681500000.0
2006-10-03 23:50:00,1.7127,1.7128,1.7124,1.7128,681500000.0
2006-10-03 23:55:00,1.7127,1.7128,1.7123,1.7123,681500000.0
2006-10-04 00:00:00,1.712,1.7125,1.712,1.7122,681500000.0
2006-10-04 00:05:00,1.7123,1.7124,1.7121,1.7122,681500000.0
2006-10-04 00:10:00,1.7123,1.7124,1.7121,1.7123,408900000.0
2006-10-04 00:15:00,1.7125,1.7125,1.7123,1.7124,681500000.0
2006-10-04 00:20:00,1.7125,1.7131,1.7124,1.7129,545200000.0
2006-10-04 00:25:00,1.7127,1.7131,1.7127,1.713,681500000.0
2006-10-04 00:30:00,1.7128,1.7131,1.7123,1.7124,681500000.0
2006-10-04 00:35:00,1.7127,1.7129,1.7124,1.7128,681500000.0
2006-10-04 00:40:00,1.713,1.7131,1.7128,1.7131,681500000.0
2006-10-04 00:45:00,1.7132,1.7135,1.713,1.7132,545200000.0
2006-10-04 00:50:00,1.7133,1.7133,1.7132,1.7132,681500000.0
2006-10-04 00:55:00,1.7131,1.7134,1.7129,1.7132,545200000.0
2006-10-04 01:00:00,1.7129,1.7133,1.7127,1.7131,545200000.0
2006-10-04 01:05:00,1.7132,1.7133,1.7126,1.7129,681500000.0
2006-10-04 01:10:00,1.7128,1.713,1.7127,1.7128,545200000.0
2006-10-04 01:15:00,1.7127,1.7133,1.7126,1.7132,681500000.0
2006-10-04 01:20:00,1.7131,1.7132,1.7128,1.7128,681500000.0
2006-10-04 01:25:00,1.7127,1.7128,1.7121,1.7122,545200000.0
2006-10-04 01:30:00,1.7121,1.7127,1.712,1.7123,681500000.0
2006-10-04 01:35:00,1.7122,1.7123,1.7114,1.7118,681500000.0
2006-10-04 01:40:00,1.7117,1.7118,1.7116,1.7116,545200000.0
2006-10-04 01:45:00,1.7119,1.7119,1.7113,1.7113,681500000.0
2006-10-04 01:50:00,1.7111,1.7116,1.7109,1.7113,681500000.0
2006-10-04 01:55:00,1.7115,1.7115,1.7112,1.7114,681500000.0
2006-10-04 02:00:00,1.7115,1.7116,1.7111,1.7114,545200000.0
2006-10-04 02:05:00,1.7115,1.7115,1.7113,1.7114,681500000.0
2006-10-04 02:10:00,1.7113,1.7117,1.7113,1.7114,681500000.0
2006-10-04 02:15:00,1.7117,1.7121,1.7116,1.7116,681500000.0
2006-10-04 02:20:00,1.7115,1.7121,1.7114,1.7115,681500000.0
2006-10-04 02:25:00,1.7116,1.7122,1.7114,1.7118,681500000.0
2006-10-04 02:30:00,1.7119,1.7119,1.7115,1.7116,681500000.0
2006-10-04 02:35:00,1.7115,1.7117,1.7113,1.7115,681500000.0
2006-10-04 02:40:00,1.7114,1.7115,1.7112,1.7114,681500000.0
2006-10-04 02:45:00,1.7113,1.7116,1.7111,1.7113,681500000.0
2006-10-04 02:50:00,1.7114,1.7116,1.7113,1.7115,545200000.0
2006-10-04 02:55:00,1.7113,1.7115,1.7111,1.7114,681500000.0
2006-10-04 03:00:00,1.7113,1.7113,1.7107,1.7113,681500000.0
2006-10-04 03:05:00,1.7117,1.7121,1.7115,1.7121,681500000.0
2006-10-04 03:10:00,1.7123,1.7123,1.7116,1.7119,681500000.0
2006-10-04 03:15:00,1.7118,1.7121,1.7106,1.7106,681500000.0
2006-10-04 03:20:00,1.7107,1.7108,1.7104,1.7104,681500000.0
2006-10-04 03:25:00,1.7103,1.7112,1.7103,1.7108,681500000.0
2006-10-04 03:30:00,1.7105,1.711,1.7092,1.7102,681500000.0
2006-10-04 03:35:00,1.7103,1.7108,1.7103,1.7106,681500000.0
2006-10-04 03:40:00,1.7107,1.7116,1.7104,1.7116,545200000.0
2006-10-04 03:45:00,1.7117,1.7118,1.7104,1.7104,681500000.0
2006-10-04 03:50:00,1.7105,1.7107,1.7099,1.7099,681500000.0
2006-10-04 03:55:00,1.7098,1.7103,1.7096,1.71,681500000.0
2006-10-04 04:00:00,1.7101,1.7101,1.7097,1.71,681500000.0
2006-10-04 04:05:00,1.7101,1.7104,1.71,1.7103,681500000.0
2006-10-04 04:10:00,1.7105,1.7108,1.7104,1.7107,681500000.0
2006-10-04 04:15:00,1.7108,1.7113,1.7107,1.7112,681500000.0
2006-10-04 04:20:00,1.7111,1.7115,1.7108,1.7111,681500000.0
2006-10-04 04:25:00,1.7113,1.7116,1.7111,1.7111,681500000.0
2006-10-04 04:30:00,1.7109,1.7114,1.7106,1.7113,681500000.0
2006-10-04 04:35:00,1.7112,1.7116,1.711,1.711,681500000.0
2006-10-04 04:40:00,1.7111,1.7113,1.711,1.7112,681500000.0
2006-10-04 04:45:00,1.711,1.7112,1.7109,1.711,545200000.0
2006-10-04 04:50:00,1.7109,1.7113,1.7109,1.7109,681500000.0
2006-10-04 04:55:00,1.7112,1.7113,1.711,1.7111,681500000.0
2006-10-04 05:00:00,1.7113,1.7117,1.7111,1.7117,681500000.0
2006-10-04 05:05:00,1.7116,1.7121,1.7114,1.7114,681500000.0
2006-10-04 05:10:00,1.7113,1.712,1.7112,1.7116,681500000.0
2006-10-04 05:15:00,1.7117,1.7117,1.7111,1.7112,681500000.0
2006-10-04 05:20:00,1.711,1.7111,1.7106,1.7107,681500000.0
2006-10-04 05:25:00,1.7108,1.7108,1.7098,1.71,681500000.0
2006-10-04 05:30:00,1.7101,1.7107,1.7101,1.7105,545200000.0
2006-10-04 05:35:00,1.7104,1.7106,1.7104,1.7104,545200000.0
2006-10-04 05:40:00,1.7107,1.7109,1.7107,1.7108,545200000.0
2006-10-04 05:45:00,1.711,1.7111,1.7107,1.7109,681500000.0
2006-10-04 05:50:00,1.711,1.7112,1.7109,1.711,681500000.0
2006-10-04 05:55:00,1.7111,1.7113,1.7109,1.7112,681500000.0
2006-10-04 06:00:00,1.7113,1.7113,1.7106,1.7107,681500000.0
2006-10-04 06:05:00,1.7106,1.7108,1.7105,1.7106,545200000.0
2006-10-04 06:10:00,1.7105,1.7109,1.7105,1.7107,545200000.0
2006-10-04 06:15:00,1.7108,1.7108,1.7102,1.7102,681500000.0
2006-10-04 06:20:00,1.71,1.7105,1.7099,1.7101,681500000.0
2006-10-04 06:25:00,1.7102,1.7104,1.7101,1.7101,545200000.0
2006-10-04 06:30:00,1.7102,1.7102,1.7099,1.7102,681500000.0
2006-10-04 06:35:00,1.71,1.7102,1.7098,1.7098,681500000.0
2006-10-04 06:40:00,1.7095,1.7101,1.7095,1.7099,545200000.0
2006-10-04 06:45:00,1.7098,1.7103,1.7098,1.7099,681500000.0
2006-10-04 06:50:00,1.7098,1.7099,1.7094,1.7097,681500000.0
2006-10-04 06:55:00,1.7095,1.71,1.7095,1.7097,681500000.0
2006-10-04 07:00:00,1.7098,1.7101,1.7092,1.7097,681500000.0
2006-10-04 07:05:00,1.7095,1.71,1.7095,1.71,681500000.0
2006-10-04 07:10:00,1.7099,1.7104,1.7098,1.7099,681500000.0
2006-10-04 07:15:00,1.7102,1.7107,1.7081,1.7097,681500000.0
2006-10-04 07:20:00,1.7087,1.7104,1.7077,1.71,681500000.0
2006-10-04 07:25:00,1.7098,1.7103,1.7096,1.71,545200000.0
2006-10-04 07:30:00,1.7101,1.7102,1.7097,1.7101,545200000.0
2006-10-04 07:35:00,1.7102,1.7103,1.7095,1.7095,681500000.0
2006-10-04 07:40:00,1.7096,1.7099,1.7095,1.7097,681500000.0
2006-10-04 07:45:00,1.71,1.7101,1.7092,1.7097,681500000.0
2006-10-04 07:50:00,1.7096,1.7101,1.7095,1.71,681500000.0
2006-10-04 07:55:00,1.7099,1.7102,1.7097,1.7099,681500000.0
2006-10-04 08:00:00,1.7098,1.7101,1.7097,1.71,681500000.0
2006-10-04 08:05:00,1.7099,1.7106,1.7097,1.7106,681500000.0
2006-10-04 08:10:00,1.7105,1.7107,1.7102,1.7104,681500000.0
2006-10-04 08:15:00,1.7103,1.7104,1.7099,1.7102,681500000.0
2006-10-04 08:20:00,1.7101,1.7104,1.7091,1.7091,681500000.0
2006-10-04 08:25:00,1.7093,1.7095,1.7086,1.7087,681500000.0
2006-10-04 08:30:00,1.709,1.7098,1.709,1.7095,681500000.0
2006-10-04 08:35:00,1.7096,1.7097,1.7092,1.7092,545200000.0
2006-10-04 08:40:00,1.709,1.7094,1.7078,1.7084,681500000.0
2006-10-04 08:45:00,1.7087,1.7089,1.7084,1.7084,545200000.0
2006-10-04 08:50:00,1.7083,1.7084,1.7079,1.7082,545200000.0
2006-10-04 08:55:00,1.7081,1.7088,1.7079,1.7087,681500000.0
2006-10-04 09:00:00,1.709,1.7093,1.7089,1.7093,545200000.0
2006-10-04 09:05:00,1.7092,1.7096,1.7088,1.7089,681500000.0
2006-10-04 09:10:00,1.7088,1.7094,1.7085,1.7092,681500000.0
2006-10-04 09:15:00,1.7093,1.7099,1.7091,1.7099,681500000.0
2006-10-04 09:20:00,1.7105,1.7105,1.7093,1.7096,681500000.0
2006-10-04 09:25:00,1.7098,1.7098,1.7089,1.7092,681500000.0
2006-10-04 09:30:00,1.709,1.7093,1.7087,1.7092,681500000.0
2006-10-04 09:35:00,1.7093,1.7096,1.7089,1.7095,681500000.0
2006-10-04 09:40:00,1.7094,1.7101,1.7094,1.7098,681500000.0
2006-10-04 09:45:00,1.71,1.7102,1.709,1.7098,681500000.0
2006-10-04 09:50:00,1.71,1.7102,1.7096,1.7102,681500000.0
2006-10-04 09:55:00,1.7101,1.7108,1.7097,1.7107,681500000.0
2006-10-04 10:00:00,1.7106,1.7112,1.7099,1.7104,681500000.0
2006-10-04 10:05:00,1.7107,1.7109,1.7104,1.7104,681500000.0
2006-10-04 10:10:00,1.7106,1.7108,1.71,1.71,681500000.0
2006-10-04 10:15:00,1.7102,1.7107,1.7101,1.7107,681500000.0
2006-10-04 10:20:00,1.7109,1.7112,1.7105,1.711,681500000.0
2006-10-04 10:25:00,1.7111,1.7111,1.7105,1.7107,681500000.0
2006-10-04 10:30:00,1.7106,1.7108,1.7102,1.7107,681500000.0
2006-10-04 10:35:00,1.7106,1.7113,1.7104,1.7111,681500000.0
2006-10-04 10:40:00,1.7112,1.7114,1.7106,1.7109,681500000.0
2006-10-04 10:45:00,1.711,1.7111,1.71,1.7103,681500000.0
2006-10-04 10:50:00,1.7102,1.7104,1.7094,1.7094,681500000.0
2006-10-04 10:55:00,1.7095,1.7102,1.7088,1.7089,681500000.0
2006-10-04 11:00:00,1.7094,1.7097,1.7093,1.7095,681500000.0
2006-10-04 11:05:00,1.7096,1.7098,1.7089,1.7089,681500000.0
2006-10-04 11:10:00,1.7094,1.7094,1.7087,1.7087,681500000.0
2006-10-04 11:15:00,1.7088,1.709,1.708,1.7081,681500000.0
2006-10-04 11:20:00,1.708,1.7084,1.7079,1.7083,681500000.0
2006-10-04 11:25:00,1.7082,1.7086,1.7079,1.7083,681500000.0
2006-10-04 11:30:00,1.7084,1.7084,1.7079,1.708,681500000.0
2006-10-04 11:35:00,1.7082,1.7084,1.7079,1.7082,545200000.0
2006-10-04 11:40:00,1.7081,1.7085,1.708,1.708,681500000.0
2006-10-04 11:45:00,1.7083,1.7093,1.7083,1.709,681500000.0
2006-10-04 11:50:00,1.7091,1.7098,1.7083,1.7085,681500000.0
2006-10-04 11:55:00,1.7084,1.7085,1.7076,1.7077,681500000.0
2006-10-04 12:00:00,1.7076,1.7082,1.7076,1.7082,681500000.0
2006-10-04 12:05:00,1.7081,1.7085,1.7077,1.708,681500000.0
2006-10-04 12:10:00,1.7078,1.7083,1.7078,1.7083,681500000.0
2006-10-04 12:15:00,1.7082,1.7083,1.7079,1.7079,681500000.0
2006-10-04 12:20:00,1.7081,1.7083,1.7078,1.7078,681500000.0
2006-10-04 12:25:00,1.7079,1.708,1.7076,1.7079,681500000.0
2006-10-04 12:30:00,1.7077,1.7079,1.707,1.7071,681500000.0
2006-10-04 12:35:00,1.7073,1.708,1.7073,1.7076,681500000.0
2006-10-04 12:40:00,1.7075,1.7076,1.7064,1.7064,681500000.0
2006-10-04 12:45:00,1.7063,1.7076,1.706,1.7072,681500000.0
2006-10-04 12:50:00,1.707,1.707,1.706,1.706,681500000.0
2006-10-04 12:55:00,1.7066,1.7067,1.7059,1.7061,681500000.0
2006-10-04 13:00:00,1.7063,1.7063,1.7055,1.7055,545200000.0
2006-10-04 13:05:00,1.7059,1.706,1.7054,1.7055,681500000.0
2006-10-04 13:10:00,1.7054,1.7055,1.705,1.705,681500000.0
2006-10-04 13:15:00,1.7051,1.7057,1.7048,1.705,681500000.0
2006-10-04 13:20:00,1.7048,1.7056,1.7048,1.7055,681500000.0
2006-10-04 13:25:00,1.7054,1.7062,1.7054,1.7056,681500000.0
2006-10-04 13:30:00,1.706,1.7064,1.706,1.7064,681500000.0
2006-10-04 13:35:00,1.7063,1.7069,1.7061,1.7063,681500000.0
2006-10-04 13:40:00,1.7062,1.7064,1.7056,1.7056,545200000.0
2006-10-04 13:45:00,1.7057,1.7057,1.7049,1.705,681500000.0
2006-10-04 13:50:00,1.7051,1.7051,1.7044,1.705,681500000.0
2006-10-04 13:55:00,1.7046,1.7047,1.7043,1.7045,545200000.0
2006-10-04 14:00:00,1.7044,1.7051,1.7044,1.7049,545200000.0
2006-10-04 14:05:00,1.7048,1.705,1.7047,1.7047,681500000.0
2006-10-04 14:10:00,1.7045,1.7046,1.7038,1.7041,681500000.0
2006-10-04 14:15:00,1.7043,1.7044,1.7032,1.7035,681500000.0
2006-10-04 14:20:00,1.7036,1.704,1.7034,1.7039,681500000.0
2006-10-04 14:25:00,1.704,1.704,1.7034,1.7035,681500000.0
2006-10-04 14:30:00,1.7034,1.7038,1.7032,1.7034,681500000.0
2006-10-04 14:35:00,1.7036,1.7038,1.7033,1.7034,681500000.0
2006-10-04 14:40:00,1.7036,1.7042,1.7035,1.7042,681500000.0
2006-10-04 14:45:00,1.7041,1.7044,1.7035,1.7036,681500000.0
2006-10-04 14:50:00,1.7035,1.7038,1.7033,1.7033,681500000.0
2006-10-04 14:55:00,1.7034,1.7042,1.7034,1.7038,681500000.0
2006-10-04 15:00:00,1.7037,1.7039,1.7034,1.7037,681500000.0
2006-10-04 15:05:00,1.7036,1.7043,1.7034,1.7043,681500000.0
2006-10-04 15:10:00,1.7042,1.7043,1.7037,1.7038,681500000.0
2006-10-04 15:15:00,1.7037,1.7043,1.7037,1.7042,681500000.0
2006-10-04 15:20:00,1.7041,1.7044,1.7039,1.7039,681500000.0
2006-10-04 15:25:00,1.704,1.7045,1.7039,1.7044,681500000.0
2006-10-04 15:30:00,1.7045,1.7045,1.7037,1.7038,681500000.0
2006-10-04 15:35:00,1.704,1.7042,1.7036,1.7042,681500000.0
2006-10-04 15:40:00,1.7041,1.7048,1.7041,1.7045,545200000.0
2006-10-04 15:45:00,1.7043,1.7045,1.7042,1.7043,545200000.0
2006-10-04 15:50:00,1.7042,1.7043,1.7035,1.7035,681500000.0
2006-10-04 15:55:00,1.7034,1.7036,1.7032,1.7035,681500000.0
2006-10-04 16:00:00,1.7036,1.7048,1.7029,1.703,681500000.0
2006-10-04 16:05:00,1.7031,1.7036,1.7029,1.7035,681500000.0
2006-10-04 16:10:00,1.7036,1.7041,1.7033,1.7039,681500000.0
2006-10-04 16:15:00,1.7042,1.7044,1.7036,1.7036,681500000.0
2006-10-04 16:20:00,1.7035,1.7035,1.7025,1.7027,681500000.0
2006-10-04 16:25:00,1.7031,1.7031,1.7013,1.7021,681500000.0
2006-10-04 16:30:00,1.7019,1.7027,1.7017,1.7023,545200000.0
2006-10-04 16:35:00,1.7022,1.7028,1.7021,1.7021,681500000.0
2006-10-04 16:40:00,1.7018,1.7034,1.7018,1.7022,545200000.0
2006-10-04 16:45:00,1.7028,1.7028,1.7023,1.7026,681500000.0
2006-10-04 16:50:00,1.7025,1.7027,1.7022,1.7027,681500000.0
2006-10-04 16:55:00,1.7029,1.7056,1.7029,1.7051,681500000.0
2006-10-04 17:00:00,1.705,1.7061,1.7049,1.7057,681500000.0
2006-10-04 17:05:00,1.7056,1.7058,1.7052,1.7053,681500000.0
2006-10-04 17:10:00,1.7054,1.7068,1.7053,1.7062,681500000.0
2006-10-04 17:15:00,1.706,1.7062,1.7054,1.7054,681500000.0
2006-10-04 17:20:00,1.7055,1.7055,1.7048,1.7053,681500000.0
2006-10-04 17:25:00,1.7054,1.7055,1.7048,1.7052,681500000.0
2006-10-04 17:30:00,1.7049,1.7061,1.7049,1.7056,545200000.0
2006-10-04 17:35:00,1.7059,1.706,1.7055,1.7057,681500000.0
2006-10-04 17:40:00,1.7058,1.7063,1.7057,1.7059,681500000.0
2006-10-04 17:45:00,1.706,1.7065,1.7059,1.7063,681500000.0
2006-10-04 17:50:00,1.7064,1.7067,1.7062,1.7064,681500000.0
2006-10-04 17:55:00,1.7062,1.7063,1.7051,1.7057,681500000.0
2006-10-04 18:00:00,1.7056,1.7061,1.7047,1.7047,681500000.0
2006-10-04 18:05:00,1.7046,1.705,1.7036,1.7045,681500000.0
2006-10-04 18:10:00,1.7046,1.7048,1.7036,1.7037,681500000.0
2006-10-04 18:15:00,1.7038,1.7045,1.7036,1.7041,681500000.0
2006-10-04 18:20:00,1.704,1.7045,1.7038,1.7039,681500000.0
2006-10-04 18:25:00,1.704,1.7046,1.7038,1.7044,681500000.0
2006-10-04 18:30:00,1.7045,1.7053,1.7044,1.7052,681500000.0
2006-10-04 18:35:00,1.7053,1.7063,1.7049,1.7058,681500000.0
2006-10-04 18:40:00,1.706,1.7063,1.7057,1.7062,681500000.0
2006-10-04 18:45:00,1.706,1.7068,1.7054,1.7056,681500000.0
2006-10-04 18:50:00,1.7054,1.7055,1.7049,1.705,681500000.0
2006-10-04 18:55:00,1.7054,1.7055,1.705,1.7054,681500000.0
2006-10-04 19:00:00,1.7053,1.7057,1.7049,1.7053,681500000.0
2006-10-04 19:05:00,1.7054,1.7056,1.7051,1.7053,681500000.0
2006-10-04 19:10:00,1.705,1.7051,1.7047,1.7047,545200000.0
2006-10-04 19:15:00,1.7048,1.7052,1.7034,1.7037,681500000.0
2006-10-04 19:20:00,1.7044,1.7044,1.7037,1.704,681500000.0
2006-10-04 19:25:00,1.7044,1.7048,1.7037,1.7039,681500000.0
2006-10-04 19:30:00,1.7041,1.7044,1.7041,1.7042,681500000.0
2006-10-04 19:35:00,1.7041,1.7047,1.7041,1.7044,681500000.0
2006-10-04 19:40:00,1.7042,1.7042,1.7039,1.7041,681500000.0
2006-10-04 19:45:00,1.7042,1.7042,1.7037,1.7037,545200000.0
2006-10-04 19:50:00,1.7038,1.7041,1.7037,1.7037,681500000.0
2006-10-04 19:55:00,1.7038,1.704,1.7037,1.7039,681500000.0
2006-10-04 20:00:00,1.7041,1.7045,1.7035,1.7035,545200000.0
2006-10-04 20:05:00,1.7036,1.7037,1.7035,1.7035,408900000.0
2006-10-04 20:10:00,1.7036,1.7039,1.7034,1.7034,681500000.0
2006-10-04 20:15:00,1.7037,1.7039,1.7036,1.7038,545200000.0
2006-10-04 20:20:00,1.7039,1.7039,1.7033,1.7033,545200000.0
2006-10-04 20:25:00,1.7036,1.7038,1.7027,1.7031,681500000.0
2006-10-04 20:30:00,1.7033,1.7035,1.7031,1.7032,681500000.0
2006-10-04 20:35:00,1.7031,1.7036,1.7031,1.7033,681500000.0
2006-10-04 20:40:00,1.7034,1.7037,1.7023,1.7024,545200000.0
2006-10-04 20:45:00,1.7027,1.7036,1.7026,1.7033,681500000.0
2006-10-04 20:50:00,1.7035,1.7039,1.7031,1.7035,681500000.0
2006-10-04 20:55:00,1.7034,1.7038,1.7034,1.7038,681500000.0
2006-10-04 21:00:00,1.7037,1.7039,1.7032,1.7037,545200000.0
2006-10-04 21:05:00,1.7039,1.7043,1.7038,1.7041,681500000.0
2006-10-04 21:10:00,1.7042,1.7042,1.7032,1.7032,681500000.0
2006-10-04 21:15:00,1.7035,1.7035,1.7032,1.7033,681500000.0
2006-10-04 21:20:00,1.7032,1.7043,1.7032,1.7039,681500000.0
2006-10-04 21:25:00,1.7041,1.7041,1.7038,1.7039,545200000.0
2006-10-04 21:30:00,1.7041,1.7043,1.7038,1.7042,681500000.0
2006-10-04 21:35:00,1.7041,1.7043,1.7037,1.7039,545200000.0
2006-10-04 21:40:00,1.7038,1.7038,1.7029,1.703,681500000.0
2006-10-04 21:45:00,1.7035,1.7037,1.7031,1.7031,681500000.0
2006-10-04 21:50:00,1.703,1.7039,1.703,1.7038,545200000.0
2006-10-04 21:55:00,1.7037,1.7039,1.7031,1.7031,681500000.0
2006-10-04 22:00:00,1.703,1.7034,1.7026,1.7032,681500000.0
2006-10-04 22:05:00,1.7031,1.7034,1.703,1.7034,681500000.0
2006-10-04 22:10:00,1.7035,1.7038,1.7034,1.7036,681500000.0
2006-10-04 22:15:00,1.7035,1.7036,1.7032,1.7034,681500000.0
2006-10-04 22:20:00,1.7033,1.7036,1.7031,1.7036,681500000.0
2006-10-04 22:25:00,1.7035,1.7039,1.7033,1.7038,545200000.0
2006-10-04 22:30:00,1.7043,1.7044,1.704,1.704,681500000.0
2006-10-04 22:35:00,1.7041,1.7045,1.7038,1.7038,545200000.0
2006-10-04 22:40:00,1.7039,1.7041,1.7036,1.7037,681500000.0
2006-10-04 22:45:00,1.7038,1.7038,1.703,1.7034,681500000.0
2006-10-04 22:50:00,1.7036,1.7036,1.7033,1.7036,545200000.0
2006-10-04 22:55:00,1.7038,1.7044,1.7038,1.7041,681500000.0
2006-10-04 23:00:00,1.704,1.704,1.7037,1.7038,545200000.0
2006-10-04 23:05:00,1.7039,1.7039,1.7036,1.7037,545200000.0
2006-10-04 23:10:00,1.7038,1.7044,1.7037,1.704,681500000.0
2006-10-04 23:15:00,1.7041,1.7044,1.704,1.7042,681500000.0
2006-10-04 23:20:00,1.7043,1.7043,1.704,1.704,681500000.0
2006-10-04 23:25:00,1.7039,1.7041,1.7037,1.7038,681500000.0
2006-10-04 23:30:00,1.7037,1.704,1.7036,1.7036,681500000.0
2006-10-04 23:35:00,1.7035,1.7041,1.7034,1.704,681500000.0
2006-10-04 23:40:00,1.7038,1.7041,1.7037,1.7039,681500000.0
2006-10-04 23:45:00,1.7041,1.7041,1.7036,1.7037,681500000.0
2006-10-04 23:50:00,1.7038,1.7044,1.7038,1.7044,681500000.0
2006-10-04 23:55:00,1.7045,1.7051,1.7045,1.7048,545200000.0
2006-10-05 00:00:00,1.7044,1.7048,1.7044,1.7048,408900000.0
2006-10-05 00:05:00,1.7049,1.7049,1.7041,1.7043,681500000.0
2006-10-05 00:10:00,1.7044,1.7045,1.7039,1.7041,681500000.0
2006-10-05 00:15:00,1.7043,1.7046,1.7043,1.7045,681500000.0
2006-10-05 00:20:00,1.7046,1.7048,1.7044,1.7044,681500000.0
2006-10-05 00:25:00,1.7046,1.7046,1.7044,1.7045,545200000.0
2006-10-05 00:30:00,1.7043,1.7045,1.7042,1.7044,545200000.0
2006-10-05 00:35:00,1.7043,1.7046,1.7043,1.7044,681500000.0
2006-10-05 00:40:00,1.7045,1.7046,1.7044,1.7044,681500000.0
2006-10-05 00:45:00,1.7045,1.7046,1.7042,1.7046,681500000.0
2006-10-05 00:50:00,1.7045,1.7045,1.7043,1.7044,681500000.0
2006-10-05 00:55:00,1.7043,1.7043,1.704,1.7043,545200000.0
2006-10-05 01:00:00,1.7042,1.7048,1.7042,1.7044,681500000.0
2006-10-05 01:05:00,1.7045,1.7047,1.7044,1.7045,681500000.0
2006-10-05 01:10:00,1.7044,1.7046,1.7035,1.7039,681500000.0
2006-10-05 01:15:00,1.7037,1.7039,1.7036,1.7037,545200000.0
2006-10-05 01:20:00,1.7036,1.7039,1.7036,1.7038,545200000.0
2006-10-05 01:25:00,1.7037,1.7039,1.7034,1.7034,681500000.0
2006-10-05 01:30:00,1.7033,1.7037,1.703,1.7033,681500000.0
2006-10-05 01:35:00,1.7032,1.7034,1.703,1.7031,545200000.0
2006-10-05 01:40:00,1.7037,1.7041,1.7037,1.7039,408900000.0
2006-10-05 01:45:00,1.7038,1.7044,1.7037,1.7044,681500000.0
2006-10-05 01:50:00,1.7046,1.7048,1.7044,1.7048,681500000.0
2006-10-05 01:55:00,1.7049,1.7051,1.7043,1.7043,681500000.0
2006-10-05 02:00:00,1.7041,1.7042,1.7037,1.7038,545200000.0
2006-10-05 02:05:00,1.7037,1.7039,1.7035,1.7039,681500000.0
2006-10-05 02:10:00,1.7038,1.704,1.7024,1.7024,681500000.0
2006-10-05 02:15:00,1.7025,1.7032,1.7024,1.703,681500000.0
2006-10-05 02:20:00,1.7028,1.703,1.7028,1.7029,681500000.0
2006-10-05 02:25:00,1.7031,1.7032,1.7023,1.7023,681500000.0
2006-10-05 02:30:00,1.7022,1.7024,1.702,1.7023,681500000.0
2006-10-05 02:35:00,1.7025,1.7028,1.7022,1.7026,545200000.0
2006-10-05 02:40:00,1.7025,1.703,1.7024,1.703,681500000.0
2006-10-05 02:45:00,1.7029,1.7032,1.7028,1.7029,681500000.0
2006-10-05 02:50:00,1.703,1.703,1.7027,1.7027,681500000.0
2006-10-05 02:55:00,1.7028,1.7033,1.7027,1.703,681500000.0
2006-10-05 03:00:00,1.7031,1.7033,1.7028,1.703,681500000.0
2006-10-05 03:05:00,1.7029,1.7033,1.7029,1.7031,681500000.0
2006-10-05 03:10:00,1.7029,1.7037,1.7029,1.7036,681500000.0
2006-10-05 03:15:00,1.7035,1.7036,1.703,1.703,681500000.0
2006-10-05 03:20:00,1.7032,1.7033,1.703,1.7031,681500000.0
2006-10-05 03:25:00,1.7032,1.7033,1.7026,1.7026,681500000.0
2006-10-05 03:30:00,1.7027,1.7028,1.7025,1.7027,681500000.0
2006-10-05 03:35:00,1.7028,1.7028,1.7024,1.7027,681500000.0
2006-10-05 03:40:00,1.7026,1.7027,1.7022,1.7023,681500000.0
2006-10-05 03:45:00,1.7022,1.7024,1.7019,1.7019,545200000.0
2006-10-05 03:50:00,1.7018,1.7022,1.7017,1.7022,681500000.0
2006-10-05 03:55:00,1.7021,1.7023,1.7015,1.7016,681500000.0
2006-10-05 04:00:00,1.7015,1.7019,1.7015,1.7019,681500000.0
2006-10-05 04:05:00,1.702,1.7023,1.702,1.7022,545200000.0
2006-10-05 04:10:00,1.7021,1.7022,1.7019,1.7021,681500000.0
2006-10-05 04:15:00,1.7019,1.7021,1.7019,1.7019,408900000.0
2006-10-05 04:20:00,1.7022,1.7022,1.7019,1.702,681500000.0
2006-10-05 04:25:00,1.7021,1.7022,1.7019,1.7022,681500000.0
2006-10-05 04:30:00,1.7023,1.7024,1.702,1.7021,545200000.0
2006-10-05 04:35:00,1.7019,1.702,1.7014,1.7014,545200000.0
2006-10-05 04:40:00,1.7017,1.7017,1.7014,1.7017,681500000.0
2006-10-05 04:45:00,1.7016,1.7023,1.7016,1.7019,681500000.0
2006-10-05 04:50:00,1.7022,1.7027,1.7022,1.7027,545200000.0
2006-10-05 04:55:00,1.7028,1.7032,1.7026,1.7029,408900000.0
2006-10-05 05:00:00,1.703,1.7032,1.7027,1.7027,681500000.0
2006-10-05 05:05:00,1.7028,1.7033,1.7028,1.7032,681500000.0
2006-10-05 05:10:00,1.7031,1.7033,1.7028,1.7032,681500000.0
2006-10-05 05:15:00,1.7031,1.7031,1.7028,1.7028,545200000.0
2006-10-05 05:20:00,1.7031,1.7033,1.703,1.7032,545200000.0
2006-10-05 05:25:00,1.7031,1.7033,1.7026,1.7027,545200000.0
2006-10-05 05:30:00,1.7026,1.7031,1.7026,1.7029,681500000.0
2006-10-05 05:35:00,1.7028,1.703,1.7027,1.7027,681500000.0
2006-10-05 05:40:00,1.7029,1.7031,1.7027,1.7027,681500000.0
2006-10-05 05:45:00,1.7028,1.7032,1.7028,1.7031,545200000.0
2006-10-05 05:50:00,1.7028,1.703,1.7027,1.7027,408900000.0
2006-10-05 05:55:00,1.7028,1.7028,1.7026,1.7026,408900000.0
2006-10-05 06:00:00,1.7027,1.703,1.7024,1.7027,681500000.0
2006-10-05 06:05:00,1.7029,1.7029,1.7025,1.7026,545200000.0
2006-10-05 06:10:00,1.7025,1.7027,1.7023,1.7023,545200000.0
2006-10-05 06:15:00,1.7022,1.7024,1.7021,1.7022,681500000.0
2006-10-05 06:20:00,1.7021,1.7023,1.7021,1.7022,545200000.0
2006-10-05 06:25:00,1.7023,1.7026,1.7023,1.7023,681500000.0
2006-10-05 06:30:00,1.7026,1.7026,1.7019,1.702,681500000.0
2006-10-05 06:35:00,1.7021,1.7023,1.7021,1.7022,545200000.0
2006-10-05 06:40:00,1.7023,1.7024,1.7021,1.7021,681500000.0
2006-10-05 06:45:00,1.7022,1.7023,1.702,1.7022,545200000.0
2006-10-05 06:50:00,1.702,1.7022,1.7016,1.7016,681500000.0
2006-10-05 06:55:00,1.7017,1.7017,1.7013,1.7013,681500000.0
2006-10-05 07:00:00,1.7015,1.7019,1.7014,1.7017,681500000.0
2006-10-05 07:05:00,1.7021,1.7021,1.7016,1.7019,681500000.0
2006-10-05 07:10:00,1.7021,1.7021,1.7017,1.7018,681500000.0
2006-10-05 07:15:00,1.702,1.7022,1.7017,1.7021,681500000.0
2006-10-05 07:20:00,1.702,1.7021,1.7016,1.7019,681500000.0
2006-10-05 07:25:00,1.702,1.7023,1.7016,1.7017,545200000.0
2006-10-05 07:30:00,1.7018,1.7019,1.7015,1.7016,681500000.0
2006-10-05 07:35:00,1.7017,1.7024,1.7017,1.7022,545200000.0
2006-10-05 07:40:00,1.702,1.7022,1.702,1.7021,681500000.0
2006-10-05 07:45:00,1.7023,1.7023,1.7017,1.7021,681500000.0
2006-10-05 07:50:00,1.7023,1.7025,1.7014,1.7019,681500000.0
2006-10-05 07:55:00,1.7017,1.7018,1.7014,1.7018,681500000.0
2006-10-05 08:00:00,1.7019,1.702,1.7016,1.7019,681500000.0
2006-10-05 08:05:00,1.7021,1.7021,1.7017,1.7019,681500000.0
2006-10-05 08:10:00,1.7022,1.7028,1.7016,1.7028,681500000.0
2006-10-05 08:15:00,1.7027,1.7028,1.7021,1.7021,681500000.0
2006-10-05 08:20:00,1.702,1.7029,1.702,1.7025,681500000.0
2006-10-05 08:25:00,1.7027,1.7032,1.7026,1.703,681500000.0
2006-10-05 08:30:00,1.7033,1.7033,1.7023,1.7024,681500000.0
2006-10-05 08:35:00,1.7023,1.7027,1.702,1.702,681500000.0
2006-10-05 08:40:00,1.7019,1.7024,1.7019,1.7023,681500000.0
2006-10-05 08:45:00,1.7022,1.7022,1.7018,1.7019,545200000.0
2006-10-05 08:50:00,1.7018,1.7021,1.7018,1.7021,545200000.0
2006-10-05 08:55:00,1.7019,1.7025,1.7019,1.7023,681500000.0
2006-10-05 09:00:00,1.7025,1.7027,1.7017,1.7017,681500000.0
2006-10-05 09:05:00,1.7018,1.7024,1.7013,1.702,681500000.0
2006-10-05 09:10:00,1.7019,1.7023,1.7018,1.7022,545200000.0
2006-10-05 09:15:00,1.7024,1.7026,1.7022,1.7022,681500000.0
2006-10-05 09:20:00,1.7023,1.7023,1.7019,1.702,681500000.0
2006-10-05 09:25:00,1.7021,1.7021,1.7001,1.7003,681500000.0
2006-10-05 09:30:00,1.7002,1.7013,1.7002,1.7012,681500000.0
2006-10-05 09:35:00,1.7013,1.7017,1.701,1.7015,681500000.0
2006-10-05 09:40:00,1.7016,1.7022,1.7014,1.7022,681500000.0
2006-10-05 09:45:00,1.7021,1.7024,1.7017,1.7017,681500000.0
2006-10-05 09:50:00,1.7016,1.702,1.701,1.7011,681500000.0
2006-10-05 09:55:00,1.701,1.7011,1.7006,1.7007,681500000.0
2006-10-05 10:00:00,1.7008,1.701,1.7006,1.701,681500000.0
2006-10-05 10:05:00,1.7009,1.701,1.7002,1.7008,681500000.0
2006-10-05 10:10:00,1.7007,1.7008,1.6999,1.7,681500000.0
2006-10-05 10:15:00,1.7002,1.7008,1.6998,1.6998,681500000.0
2006-10-05 10:20:00,1.6999,1.7007,1.6997,1.7006,681500000.0
2006-10-05 10:25:00,1.7009,1.7015,1.7007,1.7015,681500000.0
2006-10-05 10:30:00,1.7016,1.7016,1.701,1.7012,681500000.0
2006-10-05 10:35:00,1.7013,1.7015,1.7011,1.7014,681500000.0
2006-10-05 10:40:00,1.7013,1.7019,1.7012,1.7017,681500000.0
2006-10-05 10:45:00,1.7015,1.7021,1.7013,1.7021,681500000.0
2006-10-05 10:50:00,1.702,1.7022,1.7009,1.7009,681500000.0
2006-10-05 10:55:00,1.7008,1.7018,1.7005,1.7015,681500000.0
2006-10-05 11:00:00,1.7021,1.7028,1.702,1.7026,681500000.0
2006-10-05 11:05:00,1.7025,1.7027,1.7022,1.7022,681500000.0
2006-10-05 11:10:00,1.7024,1.7027,1.7023,1.7025,681500000.0
2006-10-05 11:15:00,1.7023,1.7024,1.7015,1.7018,681500000.0
2006-10-05 11:20:00,1.7017,1.7028,1.7016,1.7026,545200000.0
2006-10-05 11:25:00,1.7027,1.7027,1.7021,1.7021,681500000.0
2006-10-05 11:30:00,1.7022,1.7022,1.7018,1.702,681500000.0
2006-10-05 11:35:00,1.7019,1.7022,1.7015,1.7018,681500000.0
2006-10-05 11:40:00,1.7017,1.7022,1.7017,1.702,681500000.0
2006-10-05 11:45:00,1.7021,1.7029,1.702,1.7023,681500000.0
2006-10-05 11:50:00,1.7025,1.7025,1.7012,1.7016,681500000.0
2006-10-05 11:55:00,1.7015,1.7018,1.7015,1.7015,681500000.0
2006-10-05 12:00:00,1.7014,1.7018,1.701,1.7018,681500000.0
2006-10-05 12:05:00,1.7017,1.7017,1.7012,1.7012,681500000.0
2006-10-05 12:10:00,1.7011,1.7014,1.701,1.7012,681500000.0
2006-10-05 12:15:00,1.7013,1.7017,1.7013,1.7016,681500000.0
2006-10-05 12:20:00,1.7015,1.7016,1.701,1.7015,681500000.0
2006-10-05 12:25:00,1.7017,1.7021,1.7013,1.7019,681500000.0
2006-10-05 12:30:00,1.7018,1.7021,1.7016,1.7021,681500000.0
2006-10-05 12:35:00,1.7022,1.7022,1.7007,1.7008,681500000.0
2006-10-05 12:40:00,1.7007,1.7015,1.7003,1.7013,681500000.0
2006-10-05 12:45:00,1.7012,1.7016,1.7012,1.7015,681500000.0
2006-10-05 12:50:00,1.7014,1.7016,1.701,1.701,681500000.0
2006-10-05 12:55:00,1.7009,1.7009,1.7006,1.7009,681500000.0
2006-10-05 13:00:00,1.7012,1.7018,1.7008,1.7013,681500000.0
2006-10-05 13:05:00,1.7018,1.702,1.7015,1.7018,681500000.0
2006-10-05 13:10:00,1.7019,1.7019,1.7016,1.7018,681500000.0
2006-10-05 13:15:00,1.7021,1.7022,1.7019,1.702,545200000.0
2006-10-05 13:20:00,1.7019,1.7019,1.7016,1.7018,681500000.0
2006-10-05 13:25:00,1.7017,1.7019,1.7016,1.7016,545200000.0
2006-10-05 13:30:00,1.7017,1.7017,1.7007,1.7007,545200000.0
2006-10-05 13:35:00,1.7006,1.7013,1.7006,1.701,681500000.0
2006-10-05 13:40:00,1.7012,1.702,1.7012,1.7018,681500000.0
2006-10-05 13:45:00,1.7019,1.7021,1.701,1.7011,681500000.0
2006-10-05 13:50:00,1.7012,1.7012,1.7004,1.7006,681500000.0
2006-10-05 13:55:00,1.701,1.702,1.7006,1.7008,681500000.0
2006-10-05 14:00:00,1.7007,1.7015,1.7006,1.7014,681500000.0
2006-10-05 14:05:00,1.7015,1.7021,1.7015,1.7018,681500000.0
2006-10-05 14:10:00,1.7019,1.702,1.7011,1.7017,681500000.0
2006-10-05 14:15:00,1.7018,1.7018,1.701,1.7011,681500000.0
2006-10-05 14:20:00,1.7012,1.7013,1.7007,1.7009,681500000.0
2006-10-05 14:25:00,1.7008,1.7022,1.7008,1.7021,681500000.0
2006-10-05 14:30:00,1.7022,1.7024,1.7013,1.7014,681500000.0
2006-10-05 14:35:00,1.7015,1.7019,1.7012,1.7015,681500000.0
2006-10-05 14:40:00,1.7016,1.7018,1.7009,1.701,681500000.0
2006-10-05 14:45:00,1.7011,1.7014,1.7009,1.7009,681500000.0
2006-10-05 14:50:00,1.7008,1.7013,1.7004,1.7005,545200000.0
2006-10-05 14:55:00,1.7006,1.7008,1.6997,1.7004,681500000.0
2006-10-05 15:00:00,1.7002,1.7006,1.6987,1.6988,681500000.0
2006-10-05 15:05:00,1.6991,1.6998,1.6988,1.6988,681500000.0
2006-10-05 15:10:00,1.6993,1.6999,1.6992,1.6997,681500000.0
2006-10-05 15:15:00,1.7001,1.7002,1.6995,1.7001,545200000.0
2006-10-05 15:20:00,1.7004,1.7006,1.6998,1.6999,681500000.0
2006-10-05 15:25:00,1.6998,1.6999,1.6993,1.6995,681500000.0
2006-10-05 15:30:00,1.6996,1.6999,1.6996,1.6997,681500000.0
2006-10-05 15:35:00,1.6996,1.7005,1.6995,1.7,681500000.0
2006-10-05 15:40:00,1.7001,1.7012,1.6997,1.7009,681500000.0
2006-10-05 15:45:00,1.7008,1.7012,1.6998,1.7001,681500000.0
2006-10-05 15:50:00,1.7002,1.7007,1.6998,1.7,681500000.0
2006-10-05 15:55:00,1.7001,1.7003,1.6993,1.6995,681500000.0
2006-10-05 16:00:00,1.6996,1.7005,1.6994,1.7005,681500000.0
2006-10-05 16:05:00,1.7006,1.7009,1.7,1.7006,681500000.0
2006-10-05 16:10:00,1.7005,1.7014,1.7002,1.7011,681500000.0
2006-10-05 16:15:00,1.701,1.7014,1.7007,1.7008,681500000.0
2006-10-05 16:20:00,1.7009,1.701,1.7006,1.7008,681500000.0
2006-10-05 16:25:00,1.7012,1.7017,1.7011,1.7016,681500000.0
2006-10-05 16:30:00,1.7014,1.7017,1.7012,1.7015,681500000.0
2006-10-05 16:35:00,1.7014,1.7015,1.7009,1.7009,681500000.0
2006-10-05 16:40:00,1.7012,1.7013,1.7005,1.7006,681500000.0
2006-10-05 16:45:00,1.7004,1.7013,1.7004,1.7013,681500000.0
2006-10-05 16:50:00,1.7014,1.7029,1.7012,1.7026,681500000.0
2006-10-05 16:55:00,1.7024,1.7026,1.7007,1.7007,681500000.0
2006-10-05 17:00:00,1.7011,1.7019,1.7006,1.7017,681500000.0
2006-10-05 17:05:00,1.7019,1.703,1.7019,1.7026,681500000.0
2006-10-05 17:10:00,1.7025,1.7031,1.7018,1.7023,681500000.0
2006-10-05 17:15:00,1.7022,1.7032,1.7022,1.7032,681500000.0
2006-10-05 17:20:00,1.7033,1.7037,1.7026,1.7031,681500000.0
2006-10-05 17:25:00,1.7033,1.7036,1.7029,1.7032,681500000.0
2006-10-05 17:30:00,1.7031,1.7034,1.7029,1.7034,681500000.0
2006-10-05 17:35:00,1.7033,1.7036,1.7033,1.7034,272600000.0
2006-10-05 17:40:00,1.7032,1.704,1.7032,1.704,681500000.0
2006-10-05 17:45:00,1.7042,1.7042,1.7033,1.7033,681500000.0
2006-10-05 17:50:00,1.7034,1.7036,1.703,1.703,545200000.0
2006-10-05 17:55:00,1.7031,1.7031,1.7021,1.7025,681500000.0
2006-10-05 18:00:00,1.7028,1.7032,1.7025,1.7029,681500000.0
2006-10-05 18:05:00,1.7028,1.7031,1.7023,1.7028,681500000.0
2006-10-05 18:10:00,1.7029,1.7029,1.7015,1.7015,681500000.0
2006-10-05 18:15:00,1.7018,1.7025,1.7015,1.7023,681500000.0
2006-10-05 18:20:00,1.7025,1.7025,1.7017,1.7023,681500000.0
2006-10-05 18:25:00,1.7021,1.7025,1.7019,1.7021,681500000.0
2006-10-05 18:30:00,1.7024,1.7024,1.7017,1.7019,681500000.0
2006-10-05 18:35:00,1.7021,1.7026,1.7017,1.7026,681500000.0
2006-10-05 18:40:00,1.7022,1.7027,1.7022,1.7024,681500000.0
2006-10-05 18:45:00,1.702,1.7022,1.7018,1.7021,408900000.0
2006-10-05 18:50:00,1.7018,1.7021,1.7017,1.7021,681500000.0
2006-10-05 18:55:00,1.702,1.7023,1.702,1.7023,408900000.0
2006-10-05 19:00:00,1.7022,1.7027,1.7022,1.7025,545200000.0
2006-10-05 19:05:00,1.7027,1.7027,1.7025,1.7027,408900000.0
2006-10-05 19:10:00,1.7024,1.7026,1.7022,1.7026,408900000.0
2006-10-05 19:15:00,1.7024,1.7024,1.7015,1.7015,681500000.0
2006-10-05 19:20:00,1.7017,1.7019,1.7015,1.7018,545200000.0
2006-10-05 19:25:00,1.7017,1.7018,1.7016,1.7017,408900000.0
2006-10-05 19:30:00,1.7016,1.7016,1.7012,1.7014,545200000.0
2006-10-05 19:35:00,1.7012,1.7013,1.701,1.701,545200000.0
2006-10-05 19:40:00,1.7009,1.7013,1.7009,1.7013,408900000.0
2006-10-05 19:45:00,1.7015,1.7015,1.7008,1.7008,408900000.0
2006-10-05 19:50:00,1.7007,1.7014,1.7004,1.7006,545200000.0
2006-10-05 19:55:00,1.7004,1.7014,1.7004,1.7009,272600000.0
2006-10-05 20:00:00,1.7012,1.7013,1.7008,1.7008,545200000.0
2006-10-05 20:05:00,1.7006,1.7015,1.7006,1.7015,545200000.0
2006-10-05 20:10:00,1.7013,1.7015,1.7012,1.7014,408900000.0
2006-10-05 20:15:00,1.7012,1.7014,1.7012,1.7014,272600000.0
2006-10-05 20:20:00,1.7016,1.7016,1.701,1.7011,272600000.0
2006-10-05 20:25:00,1.701,1.7015,1.701,1.7012,408900000.0
2006-10-05 20:30:00,1.701,1.7014,1.701,1.7014,545200000.0
2006-10-05 20:35:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-05 20:40:00,1.7014,1.7014,1.7012,1.7012,408900000.0
2006-10-05 20:45:00,1.7014,1.7015,1.7012,1.7014,408900000.0
2006-10-05 20:50:00,1.7013,1.7013,1.7001,1.7004,681500000.0
2006-10-05 20:55:00,1.7002,1.701,1.7001,1.7007,681500000.0
2006-10-05 21:00:00,1.701,1.701,1.7005,1.7008,408900000.0
2006-10-05 21:05:00,1.7007,1.7007,1.7004,1.7005,408900000.0
2006-10-05 21:10:00,1.7004,1.7006,1.7003,1.7004,545200000.0
2006-10-05 21:15:00,1.7006,1.7008,1.7004,1.7008,545200000.0
2006-10-05 21:20:00,1.7006,1.7008,1.7005,1.7007,545200000.0
2006-10-05 21:25:00,1.7008,1.7008,1.7003,1.7005,545200000.0
2006-10-05 21:30:00,1.7006,1.7007,1.7006,1.7007,545200000.0
2006-10-05 21:35:00,1.7008,1.701,1.7006,1.7009,545200000.0
2006-10-05 21:40:00,1.7007,1.701,1.7006,1.7009,408900000.0
2006-10-05 21:45:00,1.7008,1.701,1.7008,1.701,272600000.0
2006-10-05 21:50:00,1.7011,1.7011,1.7007,1.7007,272600000.0
2006-10-05 21:55:00,1.7009,1.701,1.7004,1.7005,681500000.0
2006-10-05 22:00:00,1.7004,1.7004,1.6997,1.6997,545200000.0
2006-10-05 22:05:00,1.7001,1.7006,1.7001,1.7005,408900000.0
2006-10-05 22:10:00,1.7004,1.7005,1.7002,1.7003,545200000.0
2006-10-05 22:15:00,1.7001,1.7001,1.6999,1.7001,408900000.0
2006-10-05 22:20:00,1.7002,1.7012,1.7002,1.7012,545200000.0
2006-10-05 22:25:00,1.7009,1.7009,1.7,1.7,681500000.0
2006-10-05 22:30:00,1.7001,1.7004,1.7,1.7004,681500000.0
2006-10-05 22:35:00,1.7009,1.7009,1.7003,1.7003,272600000.0
2006-10-05 22:40:00,1.7002,1.7003,1.7002,1.7003,272600000.0
2006-10-05 22:45:00,1.7004,1.7004,1.6999,1.7002,545200000.0
2006-10-05 22:50:00,1.7005,1.7005,1.6999,1.7,545200000.0
2006-10-05 22:55:00,1.7002,1.7005,1.7002,1.7003,272600000.0
2006-10-05 23:00:00,1.7005,1.7005,1.6997,1.6999,545200000.0
2006-10-05 23:05:00,1.7,1.7005,1.7,1.7002,408900000.0
2006-10-05 23:10:00,1.7,1.7003,1.6997,1.7003,408900000.0
2006-10-05 23:15:00,1.7,1.7007,1.7,1.7005,408900000.0
2006-10-05 23:20:00,1.7011,1.7011,1.7009,1.701,408900000.0
2006-10-05 23:25:00,1.7009,1.7009,1.7005,1.7006,545200000.0
2006-10-05 23:30:00,1.7004,1.7006,1.6999,1.7004,681500000.0
2006-10-05 23:35:00,1.7003,1.7006,1.7002,1.7005,681500000.0
2006-10-05 23:40:00,1.7006,1.7006,1.7003,1.7005,408900000.0
2006-10-05 23:45:00,1.7006,1.7017,1.7006,1.7017,681500000.0
2006-10-05 23:50:00,1.7018,1.7019,1.7012,1.7012,545200000.0
2006-10-05 23:55:00,1.7013,1.7014,1.7012,1.7012,408900000.0
2006-10-06 00:00:00,1.7015,1.7019,1.7015,1.7019,408900000.0
2006-10-06 00:05:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 00:10:00,1.7015,1.7017,1.7015,1.7017,408900000.0
2006-10-06 00:15:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 00:20:00,1.7016,1.7017,1.7014,1.7014,545200000.0
2006-10-06 00:25:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 00:30:00,1.7017,1.702,1.7012,1.702,681500000.0
2006-10-06 00:35:00,1.7019,1.7023,1.7019,1.7019,681500000.0
2006-10-06 00:40:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-06 00:45:00,1.7022,1.7023,1.7022,1.7023,545200000.0
2006-10-06 00:50:00,1.7024,1.7024,1.7022,1.7022,272600000.0
2006-10-06 00:55:00,1.7019,1.7019,1.7016,1.7017,272600000.0
2006-10-06 01:00:00,1.7019,1.7019,1.7016,1.7016,408900000.0
2006-10-06 01:05:00,1.7017,1.7019,1.7015,1.7019,545200000.0
2006-10-06 01:10:00,1.7018,1.7019,1.7016,1.7017,681500000.0
2006-10-06 01:15:00,1.7016,1.702,1.7015,1.7017,545200000.0
2006-10-06 01:20:00,1.7019,1.7021,1.7019,1.7019,545200000.0
2006-10-06 01:25:00,1.7022,1.7028,1.7022,1.7027,545200000.0
2006-10-06 01:30:00,1.7028,1.703,1.7024,1.7025,545200000.0
2006-10-06 01:35:00,1.7027,1.7027,1.7025,1.7025,545200000.0
2006-10-06 01:40:00,1.7027,1.7037,1.7027,1.7032,408900000.0
2006-10-06 01:45:00,1.703,1.7032,1.7025,1.7026,681500000.0
2006-10-06 01:50:00,1.7024,1.7032,1.7024,1.7029,681500000.0
2006-10-06 01:55:00,1.703,1.703,1.702,1.7021,681500000.0
2006-10-06 02:00:00,1.702,1.7024,1.7012,1.7012,681500000.0
2006-10-06 02:05:00,1.7014,1.7016,1.7012,1.7012,545200000.0
2006-10-06 02:10:00,1.7013,1.7014,1.7006,1.7008,681500000.0
2006-10-06 02:15:00,1.7006,1.7015,1.7006,1.7014,681500000.0
2006-10-06 02:20:00,1.7015,1.7015,1.7009,1.7011,681500000.0
2006-10-06 02:25:00,1.7013,1.7016,1.7011,1.7016,545200000.0
2006-10-06 02:30:00,1.7015,1.7017,1.7015,1.7016,408900000.0
2006-10-06 02:35:00,1.702,1.7023,1.7018,1.702,545200000.0
2006-10-06 02:40:00,1.7021,1.7021,1.7017,1.7019,681500000.0
2006-10-06 02:45:00,1.7021,1.7021,1.7008,1.7011,681500000.0
2006-10-06 02:50:00,1.7009,1.701,1.7006,1.7006,681500000.0
2006-10-06 02:55:00,1.7007,1.7017,1.7006,1.7016,681500000.0
2006-10-06 03:00:00,1.7014,1.7014,1.7005,1.7007,681500000.0
2006-10-06 03:05:00,1.7008,1.7008,1.7004,1.7005,545200000.0
2006-10-06 03:10:00,1.7008,1.701,1.7006,1.7008,408900000.0
2006-10-06 03:15:00,1.7007,1.701,1.7002,1.7009,681500000.0
2006-10-06 03:20:00,1.7008,1.7011,1.7005,1.7011,545200000.0
2006-10-06 03:25:00,1.7013,1.7016,1.701,1.7016,681500000.0
2006-10-06 03:30:00,1.7011,1.7017,1.7011,1.7011,681500000.0
2006-10-06 03:35:00,1.7012,1.7016,1.701,1.7013,545200000.0
2006-10-06 03:40:00,1.7012,1.7012,1.7007,1.7009,545200000.0
2006-10-06 03:45:00,1.7008,1.701,1.7006,1.7008,681500000.0
2006-10-06 03:50:00,1.7007,1.701,1.7007,1.7007,681500000.0
2006-10-06 03:55:00,1.7004,1.7007,1.7004,1.7006,545200000.0
2006-10-06 04:00:00,1.7007,1.7007,1.7003,1.7006,545200000.0
2006-10-06 04:05:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-06 04:10:00,1.7007,1.7007,1.7005,1.7006,272600000.0
2006-10-06 04:15:00,1.7004,1.701,1.7004,1.7009,545200000.0
2006-10-06 04:20:00,1.7007,1.7013,1.7007,1.7011,545200000.0
2006-10-06 04:25:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-10-06 04:30:00,1.7008,1.7008,1.7003,1.7005,681500000.0
2006-10-06 04:35:00,1.7007,1.7011,1.7007,1.701,681500000.0
2006-10-06 04:40:00,1.7009,1.7011,1.7003,1.7004,545200000.0
2006-10-06 04:45:00,1.7005,1.7011,1.7003,1.7009,681500000.0
2006-10-06 04:50:00,1.7005,1.7007,1.7002,1.7004,545200000.0
2006-10-06 04:55:00,1.7003,1.7009,1.7003,1.7008,545200000.0
2006-10-06 05:00:00,1.7003,1.7011,1.7002,1.7004,681500000.0
2006-10-06 05:05:00,1.7005,1.7007,1.7,1.7004,545200000.0
2006-10-06 05:10:00,1.7003,1.7003,1.6999,1.7001,545200000.0
2006-10-06 05:15:00,1.7003,1.7003,1.6995,1.6999,681500000.0
2006-10-06 05:20:00,1.6998,1.7002,1.6997,1.7001,681500000.0
2006-10-06 05:25:00,1.7002,1.7003,1.7002,1.7002,408900000.0
2006-10-06 05:30:00,1.6999,1.6999,1.6994,1.6996,681500000.0
2006-10-06 05:35:00,1.6995,1.6997,1.6995,1.6996,272600000.0
2006-10-06 05:40:00,1.6998,1.6998,1.6997,1.6997,272600000.0
2006-10-06 05:45:00,1.6999,1.7,1.6998,1.6999,545200000.0
2006-10-06 05:50:00,1.7,1.7,1.6997,1.6997,408900000.0
2006-10-06 05:55:00,1.6995,1.6998,1.6994,1.6997,545200000.0
2006-10-06 06:00:00,1.6994,1.6999,1.6994,1.6996,681500000.0
2006-10-06 06:05:00,1.6994,1.6995,1.6991,1.6991,681500000.0
2006-10-06 06:10:00,1.6989,1.6992,1.6987,1.6991,545200000.0
2006-10-06 06:15:00,1.6993,1.6993,1.6987,1.6987,545200000.0
2006-10-06 06:20:00,1.6989,1.699,1.6988,1.6989,408900000.0
2006-10-06 06:25:00,1.6991,1.6996,1.6991,1.6994,545200000.0
2006-10-06 06:30:00,1.6995,1.6996,1.6994,1.6995,545200000.0
2006-10-06 06:35:00,1.6997,1.7,1.6997,1.7,272600000.0
2006-10-06 06:40:00,1.7001,1.7004,1.7,1.7003,545200000.0
2006-10-06 06:45:00,1.7004,1.7004,1.7,1.7,272600000.0
2006-10-06 06:50:00,1.7002,1.7004,1.7001,1.7002,681500000.0
2006-10-06 06:55:00,1.7003,1.7003,1.7,1.7,681500000.0
2006-10-06 07:00:00,1.7001,1.7002,1.6998,1.6998,545200000.0
2006-10-06 07:05:00,1.7,1.7003,1.7,1.7003,545200000.0
2006-10-06 07:10:00,1.7,1.7,1.6994,1.6994,545200000.0
2006-10-06 07:15:00,1.6997,1.6998,1.6995,1.6997,681500000.0
2006-10-06 07:20:00,1.6996,1.6998,1.6994,1.6998,408900000.0
2006-10-06 07:25:00,1.6997,1.6998,1.6995,1.6998,545200000.0
2006-10-06 07:30:00,1.6997,1.6998,1.6994,1.6994,545200000.0
2006-10-06 07:35:00,1.6993,1.6995,1.6993,1.6994,545200000.0
2006-10-06 07:40:00,1.6993,1.6994,1.6991,1.6994,545200000.0
2006-10-06 07:45:00,1.6993,1.6996,1.6993,1.6993,408900000.0
2006-10-06 07:50:00,1.6994,1.7009,1.6993,1.7006,681500000.0
2006-10-06 07:55:00,1.7008,1.7021,1.7006,1.7021,681500000.0
2006-10-06 08:00:00,1.7019,1.7031,1.7005,1.7011,681500000.0
2006-10-06 08:05:00,1.701,1.7017,1.7004,1.7013,681500000.0
2006-10-06 08:10:00,1.7012,1.7015,1.7012,1.7015,545200000.0
2006-10-06 08:15:00,1.7016,1.7019,1.7016,1.7019,545200000.0
2006-10-06 08:20:00,1.7018,1.7024,1.7015,1.7016,681500000.0
2006-10-06 08:25:00,1.7018,1.7018,1.701,1.7018,681500000.0
2006-10-06 08:30:00,1.7015,1.7021,1.7015,1.7016,681500000.0
2006-10-06 08:35:00,1.7019,1.7023,1.7013,1.7016,681500000.0
2006-10-06 08:40:00,1.7015,1.7015,1.7006,1.7011,681500000.0
2006-10-06 08:45:00,1.701,1.7018,1.7007,1.7014,681500000.0
2006-10-06 08:50:00,1.7013,1.7014,1.7007,1.7011,681500000.0
2006-10-06 08:55:00,1.7009,1.701,1.7006,1.701,545200000.0
2006-10-06 09:00:00,1.7009,1.7011,1.7003,1.7011,681500000.0
2006-10-06 09:05:00,1.7007,1.7011,1.7005,1.7009,681500000.0
2006-10-06 09:10:00,1.7008,1.7014,1.7008,1.7014,681500000.0
2006-10-06 09:15:00,1.7015,1.7015,1.7012,1.7015,545200000.0
2006-10-06 09:20:00,1.7014,1.7019,1.7014,1.7014,681500000.0
2006-10-06 09:25:00,1.7017,1.7018,1.7014,1.7014,545200000.0
2006-10-06 09:30:00,1.7015,1.702,1.7013,1.7016,681500000.0
2006-10-06 09:35:00,1.7015,1.7021,1.7015,1.7016,681500000.0
2006-10-06 09:40:00,1.7018,1.7019,1.7009,1.701,545200000.0
2006-10-06 09:45:00,1.7009,1.7014,1.7008,1.7012,681500000.0
2006-10-06 09:50:00,1.7011,1.7014,1.7007,1.7014,681500000.0
2006-10-06 09:55:00,1.7012,1.7018,1.7008,1.7017,681500000.0
2006-10-06 10:00:00,1.7019,1.7019,1.7013,1.7017,681500000.0
2006-10-06 10:05:00,1.7014,1.702,1.7006,1.7011,681500000.0
2006-10-06 10:10:00,1.701,1.7011,1.7006,1.7007,681500000.0
2006-10-06 10:15:00,1.7005,1.7006,1.6996,1.6998,681500000.0
2006-10-06 10:20:00,1.6996,1.7003,1.6996,1.7001,681500000.0
2006-10-06 10:25:00,1.7,1.7004,1.6998,1.7002,681500000.0
2006-10-06 10:30:00,1.7001,1.7009,1.7,1.7007,681500000.0
2006-10-06 10:35:00,1.7006,1.7007,1.7003,1.7005,681500000.0
2006-10-06 10:40:00,1.7004,1.7006,1.6994,1.6995,681500000.0
2006-10-06 10:45:00,1.6997,1.6999,1.6992,1.6994,681500000.0
2006-10-06 10:50:00,1.6995,1.7,1.6994,1.7,545200000.0
2006-10-06 10:55:00,1.6998,1.7003,1.6998,1.6999,681500000.0
2006-10-06 11:00:00,1.6998,1.7005,1.6996,1.7002,681500000.0
2006-10-06 11:05:00,1.7001,1.7009,1.7,1.7006,681500000.0
2006-10-06 11:10:00,1.7005,1.7005,1.7002,1.7002,681500000.0
2006-10-06 11:15:00,1.7005,1.7005,1.7,1.7001,545200000.0
2006-10-06 11:20:00,1.7004,1.7004,1.6995,1.6997,681500000.0
2006-10-06 11:25:00,1.6994,1.6997,1.6993,1.6997,681500000.0
2006-10-06 11:30:00,1.6994,1.6998,1.6994,1.6996,545200000.0
2006-10-06 11:35:00,1.6995,1.6995,1.6988,1.6988,681500000.0
2006-10-06 11:40:00,1.6986,1.6994,1.6985,1.6992,681500000.0
2006-10-06 11:45:00,1.6994,1.6999,1.6993,1.6997,545200000.0
2006-10-06 11:50:00,1.6996,1.6999,1.6995,1.6995,681500000.0
2006-10-06 11:55:00,1.6997,1.6997,1.6995,1.6995,681500000.0
2006-10-06 12:00:00,1.6994,1.7001,1.6994,1.6997,681500000.0
2006-10-06 12:05:00,1.6998,1.7003,1.6986,1.6988,681500000.0
2006-10-06 12:10:00,1.6989,1.6992,1.6988,1.699,681500000.0
2006-10-06 12:15:00,1.6993,1.6993,1.6977,1.6984,681500000.0
2006-10-06 12:20:00,1.6983,1.6986,1.6975,1.6975,681500000.0
2006-10-06 12:25:00,1.6976,1.6978,1.6975,1.6978,545200000.0
2006-10-06 12:30:00,1.6979,1.6982,1.6977,1.6981,545200000.0
2006-10-06 12:35:00,1.698,1.6987,1.698,1.6985,681500000.0
2006-10-06 12:40:00,1.6988,1.6991,1.6986,1.6991,681500000.0
2006-10-06 12:45:00,1.6993,1.6993,1.6984,1.6985,545200000.0
2006-10-06 12:50:00,1.6984,1.6986,1.6982,1.6985,681500000.0
2006-10-06 12:55:00,1.6981,1.6984,1.698,1.6982,545200000.0
2006-10-06 13:00:00,1.6984,1.6987,1.6979,1.6979,681500000.0
2006-10-06 13:05:00,1.698,1.6981,1.6978,1.698,408900000.0
2006-10-06 13:10:00,1.6978,1.6981,1.6974,1.6981,545200000.0
2006-10-06 13:15:00,1.6979,1.6981,1.6974,1.6977,681500000.0
2006-10-06 13:20:00,1.6979,1.698,1.6978,1.6979,545200000.0
2006-10-06 13:25:00,1.6982,1.6985,1.6982,1.6985,408900000.0
2006-10-06 13:30:00,1.6984,1.6986,1.698,1.6983,681500000.0
2006-10-06 13:35:00,1.6986,1.6989,1.6983,1.6986,681500000.0
2006-10-06 13:40:00,1.6988,1.6995,1.6975,1.6979,681500000.0
2006-10-06 13:45:00,1.698,1.6981,1.6978,1.6981,545200000.0
2006-10-06 13:50:00,1.698,1.6983,1.6974,1.6979,681500000.0
2006-10-06 13:55:00,1.6978,1.6985,1.6973,1.6973,681500000.0
2006-10-06 14:00:00,1.6971,1.6977,1.6966,1.6969,681500000.0
2006-10-06 14:05:00,1.6967,1.6974,1.6964,1.697,681500000.0
2006-10-06 14:10:00,1.6972,1.6974,1.6963,1.6968,681500000.0
2006-10-06 14:15:00,1.6966,1.6967,1.6958,1.6965,681500000.0
2006-10-06 14:20:00,1.6966,1.6967,1.6956,1.6961,681500000.0
2006-10-06 14:25:00,1.6962,1.6966,1.6954,1.6954,681500000.0
2006-10-06 14:30:00,1.6955,1.6985,1.6944,1.696,681500000.0
2006-10-06 14:35:00,1.6959,1.697,1.6933,1.6968,681500000.0
2006-10-06 14:40:00,1.6967,1.6976,1.6963,1.6963,681500000.0
2006-10-06 14:45:00,1.6964,1.6966,1.6951,1.6956,681500000.0
2006-10-06 14:50:00,1.6957,1.6958,1.6947,1.695,681500000.0
2006-10-06 14:55:00,1.6952,1.6955,1.6935,1.6936,681500000.0
2006-10-06 15:00:00,1.6937,1.6957,1.6935,1.6953,681500000.0
2006-10-06 15:05:00,1.6952,1.6952,1.6935,1.6941,681500000.0
2006-10-06 15:10:00,1.694,1.6953,1.6931,1.6951,681500000.0
2006-10-06 15:15:00,1.6949,1.6956,1.6945,1.695,681500000.0
2006-10-06 15:20:00,1.6949,1.6954,1.6942,1.6951,681500000.0
2006-10-06 15:25:00,1.6949,1.6955,1.6944,1.6947,681500000.0
2006-10-06 15:30:00,1.6949,1.6952,1.6943,1.695,681500000.0
2006-10-06 15:35:00,1.6951,1.6953,1.6946,1.6948,681500000.0
2006-10-06 15:40:00,1.6949,1.695,1.6944,1.6946,681500000.0
2006-10-06 15:45:00,1.6947,1.6954,1.6947,1.6949,681500000.0
2006-10-06 15:50:00,1.6946,1.6957,1.6946,1.6956,681500000.0
2006-10-06 15:55:00,1.6955,1.6966,1.6951,1.6957,681500000.0
2006-10-06 16:00:00,1.6959,1.6959,1.6945,1.6956,681500000.0
2006-10-06 16:05:00,1.6954,1.696,1.695,1.6952,681500000.0
2006-10-06 16:10:00,1.6951,1.6962,1.695,1.6959,681500000.0
2006-10-06 16:15:00,1.6957,1.696,1.6953,1.6955,681500000.0
2006-10-06 16:20:00,1.6956,1.6957,1.6949,1.6956,681500000.0
2006-10-06 16:25:00,1.6957,1.6957,1.6943,1.6948,681500000.0
2006-10-06 16:30:00,1.6949,1.6953,1.6943,1.6946,681500000.0
2006-10-06 16:35:00,1.6948,1.6948,1.6936,1.6942,681500000.0
2006-10-06 16:40:00,1.6945,1.6948,1.6939,1.6944,681500000.0
2006-10-06 16:45:00,1.6946,1.6954,1.6945,1.6949,681500000.0
2006-10-06 16:50:00,1.6952,1.6957,1.6948,1.6951,681500000.0
2006-10-06 16:55:00,1.6952,1.6957,1.6938,1.6938,681500000.0
2006-10-06 17:00:00,1.6939,1.6957,1.6939,1.6956,681500000.0
2006-10-06 17:05:00,1.6957,1.6957,1.6945,1.6952,681500000.0
2006-10-06 17:10:00,1.695,1.6956,1.6948,1.6951,681500000.0
2006-10-06 17:15:00,1.6953,1.6953,1.6945,1.6945,681500000.0
2006-10-06 17:20:00,1.6944,1.6949,1.6943,1.6946,681500000.0
2006-10-06 17:25:00,1.6948,1.6951,1.6943,1.6945,681500000.0
2006-10-06 17:30:00,1.6946,1.695,1.6944,1.6947,681500000.0
2006-10-06 17:35:00,1.6946,1.6949,1.6943,1.6947,681500000.0
2006-10-06 17:40:00,1.6948,1.6954,1.6946,1.695,681500000.0
2006-10-06 17:45:00,1.6951,1.6961,1.695,1.6955,681500000.0
2006-10-06 17:50:00,1.6952,1.6953,1.6945,1.6946,681500000.0
2006-10-06 17:55:00,1.6947,1.6957,1.6947,1.695,681500000.0
2006-10-06 18:00:00,1.6948,1.6951,1.6943,1.695,545200000.0
2006-10-06 18:05:00,1.6949,1.6954,1.6944,1.6952,681500000.0
2006-10-06 18:10:00,1.695,1.6952,1.6945,1.6951,681500000.0
2006-10-06 18:15:00,1.695,1.6956,1.6946,1.6948,681500000.0
2006-10-06 18:20:00,1.695,1.6951,1.6943,1.6948,545200000.0
2006-10-06 18:25:00,1.6947,1.6955,1.6947,1.6951,681500000.0
2006-10-06 18:30:00,1.6947,1.6956,1.6947,1.6952,681500000.0
2006-10-06 18:35:00,1.6955,1.6961,1.6955,1.6959,681500000.0
2006-10-06 18:40:00,1.696,1.6964,1.6959,1.6964,545200000.0
2006-10-06 18:45:00,1.6963,1.6966,1.696,1.696,681500000.0
2006-10-06 18:50:00,1.6962,1.6969,1.6956,1.6968,681500000.0
2006-10-06 18:55:00,1.6966,1.6973,1.6963,1.697,681500000.0
2006-10-06 19:00:00,1.6972,1.6973,1.6957,1.6959,681500000.0
2006-10-06 19:05:00,1.6958,1.6966,1.6958,1.6962,681500000.0
2006-10-06 19:10:00,1.6963,1.6964,1.6955,1.6955,681500000.0
2006-10-06 19:15:00,1.6958,1.6959,1.6954,1.6954,681500000.0
2006-10-06 19:20:00,1.6956,1.6959,1.6956,1.6959,272600000.0
2006-10-06 19:25:00,1.6955,1.696,1.6955,1.6956,545200000.0
2006-10-06 19:30:00,1.6955,1.6961,1.6948,1.6949,681500000.0
2006-10-06 19:35:00,1.6946,1.6948,1.6944,1.6945,681500000.0
2006-10-06 19:40:00,1.6946,1.6948,1.6945,1.6945,545200000.0
2006-10-06 19:45:00,1.6948,1.6955,1.6947,1.6955,681500000.0
2006-10-06 19:50:00,1.6953,1.6961,1.6952,1.6959,681500000.0
2006-10-06 19:55:00,1.6958,1.6961,1.6955,1.6955,408900000.0
2006-10-06 20:00:00,1.6957,1.696,1.6957,1.6957,681500000.0
2006-10-06 20:05:00,1.696,1.696,1.6958,1.6958,408900000.0
2006-10-06 20:10:00,1.696,1.696,1.6957,1.696,545200000.0
2006-10-06 20:15:00,1.6963,1.6963,1.696,1.696,272600000.0
2006-10-06 20:20:00,1.6961,1.6961,1.6959,1.6959,408900000.0
2006-10-06 20:25:00,1.6958,1.6961,1.6958,1.6958,545200000.0
2006-10-06 20:30:00,1.6957,1.6958,1.6957,1.6957,272600000.0
2006-10-06 20:35:00,1.696,1.6962,1.6957,1.6958,681500000.0
2006-10-06 20:40:00,1.6957,1.6959,1.6949,1.6954,681500000.0
2006-10-06 20:45:00,1.6953,1.6954,1.6949,1.6951,545200000.0
2006-10-06 20:50:00,1.6949,1.6951,1.6944,1.6947,545200000.0
2006-10-06 20:55:00,1.6946,1.6952,1.6946,1.6952,408900000.0
2006-10-06 21:00:00,1.6953,1.6954,1.6952,1.6954,681500000.0
2006-10-06 21:05:00,1.6952,1.6953,1.6951,1.6952,408900000.0
2006-10-06 21:10:00,1.6949,1.6953,1.6949,1.6951,545200000.0
2006-10-06 21:15:00,1.695,1.6951,1.695,1.6951,272600000.0
2006-10-06 21:20:00,1.6948,1.6953,1.6948,1.6953,408900000.0
2006-10-06 21:25:00,1.6951,1.6953,1.6951,1.6953,272600000.0
2006-10-06 21:30:00,1.6952,1.6955,1.6952,1.6954,408900000.0
2006-10-06 21:35:00,1.6955,1.6958,1.6951,1.6954,408900000.0
2006-10-06 21:40:00,1.6955,1.6956,1.6953,1.6955,408900000.0
2006-10-06 21:45:00,1.6957,1.6957,1.6954,1.6957,545200000.0
2006-10-06 21:50:00,1.6959,1.6959,1.6951,1.6951,681500000.0
2006-10-06 21:55:00,1.6953,1.6956,1.6952,1.6952,408900000.0
2006-10-06 22:00:00,1.695,1.6952,1.695,1.6951,545200000.0
2006-10-06 22:05:00,1.695,1.6953,1.695,1.6953,272600000.0
2006-10-06 22:10:00,1.6952,1.6953,1.6948,1.6951,681500000.0
2006-10-06 22:15:00,1.6949,1.6952,1.6949,1.6952,408900000.0
2006-10-06 22:20:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 22:25:00,1.6954,1.6958,1.6953,1.6958,681500000.0
2006-10-06 22:30:00,1.6959,1.6963,1.6958,1.6961,681500000.0
2006-10-06 22:35:00,1.696,1.6963,1.6958,1.6962,681500000.0
2006-10-06 22:40:00,1.6961,1.6961,1.6956,1.6956,545200000.0
2006-10-06 22:45:00,1.6957,1.6962,1.6956,1.6962,681500000.0
2006-10-06 22:50:00,1.6965,1.6967,1.6962,1.6965,681500000.0
2006-10-06 22:55:00,1.6961,1.6965,1.6958,1.696,681500000.0
2006-10-09 00:00:00,1.6959,1.6959,1.6938,1.694,545200000.0
2006-10-09 00:05:00,1.6941,1.6944,1.6941,1.6944,272600000.0
2006-10-09 00:10:00,1.6945,1.6949,1.6944,1.6944,545200000.0
2006-10-09 00:15:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-10-09 00:20:00,1.6945,1.6946,1.6944,1.6945,408900000.0
2006-10-09 00:25:00,1.6947,1.6947,1.694,1.6944,408900000.0
2006-10-09 00:30:00,1.694,1.6943,1.6939,1.6943,545200000.0
2006-10-09 00:35:00,1.6945,1.6945,1.6943,1.6944,408900000.0
2006-10-09 00:40:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 00:45:00,1.6941,1.6945,1.6941,1.6942,545200000.0
2006-10-09 00:50:00,1.6939,1.6943,1.6939,1.6942,408900000.0
2006-10-09 00:55:00,1.6944,1.6946,1.6942,1.6942,545200000.0
2006-10-09 01:00:00,1.6944,1.6944,1.6937,1.6939,545200000.0
2006-10-09 01:10:00,1.6938,1.6947,1.6938,1.6946,545200000.0
2006-10-09 01:15:00,1.6944,1.6945,1.6942,1.6942,408900000.0
2006-10-09 01:20:00,1.6944,1.6946,1.6941,1.6944,681500000.0
2006-10-09 01:25:00,1.6943,1.6949,1.6943,1.6948,272600000.0
2006-10-09 01:30:00,1.6949,1.6952,1.6946,1.6949,545200000.0
2006-10-09 01:35:00,1.6951,1.6952,1.6949,1.6949,408900000.0
2006-10-09 01:40:00,1.6953,1.6957,1.6951,1.6953,408900000.0
2006-10-09 01:45:00,1.6954,1.6956,1.6952,1.6954,545200000.0
2006-10-09 01:50:00,1.6952,1.6953,1.6947,1.695,681500000.0
2006-10-09 01:55:00,1.6949,1.6952,1.6947,1.6951,681500000.0
2006-10-09 02:00:00,1.6953,1.6959,1.6953,1.6956,408900000.0
2006-10-09 02:05:00,1.6955,1.6956,1.6949,1.6949,681500000.0
2006-10-09 02:10:00,1.6948,1.695,1.6945,1.6947,545200000.0
2006-10-09 02:15:00,1.6949,1.6949,1.6944,1.6948,681500000.0
2006-10-09 02:20:00,1.6946,1.6949,1.6942,1.6948,545200000.0
2006-10-09 02:25:00,1.6949,1.6952,1.6945,1.6949,681500000.0
2006-10-09 02:30:00,1.6946,1.6951,1.6946,1.6951,681500000.0
2006-10-09 02:35:00,1.6953,1.6958,1.695,1.6956,681500000.0
2006-10-09 02:40:00,1.6957,1.6957,1.6951,1.6951,681500000.0
2006-10-09 02:45:00,1.695,1.6952,1.6946,1.6946,681500000.0
2006-10-09 02:50:00,1.6948,1.6952,1.6947,1.695,408900000.0
2006-10-09 02:55:00,1.6951,1.6955,1.695,1.6952,272600000.0
2006-10-09 03:00:00,1.695,1.6954,1.6949,1.6949,681500000.0
2006-10-09 03:05:00,1.695,1.6959,1.695,1.6957,545200000.0
2006-10-09 03:10:00,1.6956,1.696,1.6955,1.696,545200000.0
2006-10-09 03:15:00,1.6961,1.6961,1.6956,1.6958,408900000.0
2006-10-09 03:20:00,1.6959,1.6962,1.6957,1.6961,681500000.0
2006-10-09 03:25:00,1.696,1.696,1.6958,1.696,545200000.0
2006-10-09 03:30:00,1.6962,1.6963,1.6959,1.6961,545200000.0
2006-10-09 03:35:00,1.696,1.6964,1.696,1.6961,545200000.0
2006-10-09 03:40:00,1.6963,1.6967,1.696,1.6967,545200000.0
2006-10-09 03:45:00,1.6965,1.6969,1.6965,1.6966,408900000.0
2006-10-09 03:50:00,1.6964,1.6971,1.6964,1.6966,681500000.0
2006-10-09 03:55:00,1.6967,1.6967,1.696,1.696,545200000.0
2006-10-09 04:00:00,1.6958,1.6962,1.6955,1.6955,681500000.0
2006-10-09 04:05:00,1.6956,1.6957,1.6954,1.6954,681500000.0
2006-10-09 04:10:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-10-09 04:15:00,1.6955,1.696,1.6955,1.6956,681500000.0
2006-10-09 04:20:00,1.6958,1.6958,1.695,1.695,545200000.0
2006-10-09 04:25:00,1.6952,1.6956,1.6952,1.6956,681500000.0
2006-10-09 04:30:00,1.6955,1.6961,1.6955,1.6961,545200000.0
2006-10-09 04:35:00,1.696,1.6962,1.696,1.696,545200000.0
2006-10-09 04:40:00,1.6961,1.6967,1.6961,1.6966,681500000.0
2006-10-09 04:45:00,1.6967,1.6972,1.6965,1.6968,681500000.0
2006-10-09 04:50:00,1.697,1.6971,1.696,1.6967,681500000.0
2006-10-09 04:55:00,1.697,1.697,1.6962,1.6965,681500000.0
2006-10-09 05:00:00,1.6967,1.6967,1.6962,1.6964,681500000.0
2006-10-09 05:05:00,1.6962,1.6976,1.6962,1.6974,681500000.0
2006-10-09 05:10:00,1.6975,1.6982,1.6972,1.6976,681500000.0
2006-10-09 05:15:00,1.6974,1.6974,1.6965,1.697,681500000.0
2006-10-09 05:20:00,1.6969,1.6975,1.6967,1.6972,681500000.0
2006-10-09 05:25:00,1.6973,1.6973,1.6967,1.6968,545200000.0
2006-10-09 05:30:00,1.6971,1.6973,1.6968,1.6968,545200000.0
2006-10-09 05:35:00,1.6969,1.6971,1.6967,1.6968,408900000.0
2006-10-09 05:40:00,1.6967,1.6968,1.6963,1.6968,545200000.0
2006-10-09 05:45:00,1.6966,1.6973,1.6966,1.6973,545200000.0
2006-10-09 05:50:00,1.6972,1.6979,1.6972,1.6975,545200000.0
2006-10-09 05:55:00,1.6978,1.6978,1.6974,1.6975,681500000.0
2006-10-09 06:00:00,1.6972,1.6981,1.6972,1.6981,545200000.0
2006-10-09 06:05:00,1.698,1.698,1.6977,1.6977,408900000.0
2006-10-09 06:10:00,1.6978,1.6979,1.6976,1.6978,545200000.0
2006-10-09 06:15:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-10-09 06:20:00,1.6979,1.6979,1.6969,1.6972,681500000.0
2006-10-09 06:25:00,1.6974,1.6975,1.6973,1.6975,681500000.0
2006-10-09 06:30:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-10-09 06:35:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-10-09 06:40:00,1.6972,1.6972,1.6968,1.6972,545200000.0
2006-10-09 06:45:00,1.6968,1.697,1.6968,1.6968,545200000.0
2006-10-09 06:50:00,1.6971,1.6971,1.6964,1.6966,681500000.0
2006-10-09 06:55:00,1.6967,1.6967,1.6963,1.6965,681500000.0
2006-10-09 07:00:00,1.6966,1.6968,1.6964,1.6966,681500000.0
2006-10-09 07:05:00,1.6964,1.6964,1.6963,1.6963,272600000.0
2006-10-09 07:10:00,1.6964,1.6967,1.6962,1.6967,681500000.0
2006-10-09 07:15:00,1.6965,1.6973,1.6964,1.6966,681500000.0
2006-10-09 07:20:00,1.6967,1.697,1.6966,1.6969,681500000.0
2006-10-09 07:25:00,1.6967,1.6972,1.6967,1.6971,272600000.0
2006-10-09 07:30:00,1.697,1.6974,1.6968,1.6974,545200000.0
2006-10-09 07:35:00,1.6975,1.6976,1.697,1.6974,681500000.0
2006-10-09 07:40:00,1.6973,1.6974,1.6969,1.6974,545200000.0
2006-10-09 07:45:00,1.6975,1.6977,1.6971,1.6971,681500000.0
2006-10-09 07:50:00,1.6969,1.6969,1.6961,1.6961,545200000.0
2006-10-09 07:55:00,1.6956,1.6962,1.6953,1.6953,681500000.0
2006-10-09 08:00:00,1.6951,1.6953,1.6945,1.6953,681500000.0
2006-10-09 08:05:00,1.6951,1.6953,1.6941,1.6944,681500000.0
2006-10-09 08:10:00,1.6945,1.6947,1.6942,1.6943,681500000.0
2006-10-09 08:15:00,1.6944,1.6948,1.694,1.6943,681500000.0
2006-10-09 08:20:00,1.6946,1.6951,1.6942,1.6949,681500000.0
2006-10-09 08:25:00,1.695,1.6951,1.6944,1.6946,681500000.0
2006-10-09 08:30:00,1.6944,1.6949,1.6944,1.6947,545200000.0
2006-10-09 08:35:00,1.6946,1.6952,1.6946,1.6949,408900000.0
2006-10-09 08:40:00,1.695,1.695,1.6946,1.6946,545200000.0
2006-10-09 08:45:00,1.6948,1.6954,1.6935,1.6937,545200000.0
2006-10-09 08:50:00,1.6939,1.6946,1.6936,1.6941,681500000.0
2006-10-09 08:55:00,1.6939,1.6947,1.6938,1.6945,681500000.0
2006-10-09 09:00:00,1.6942,1.6942,1.6929,1.6933,681500000.0
2006-10-09 09:05:00,1.6932,1.6935,1.6927,1.6935,681500000.0
2006-10-09 09:10:00,1.6934,1.6942,1.6934,1.6939,681500000.0
2006-10-09 09:15:00,1.6941,1.6941,1.6936,1.6939,545200000.0
2006-10-09 09:20:00,1.6938,1.6939,1.6931,1.6939,681500000.0
2006-10-09 09:25:00,1.6938,1.694,1.6936,1.6938,681500000.0
2006-10-09 09:30:00,1.6936,1.6941,1.6934,1.6934,681500000.0
2006-10-09 09:35:00,1.6937,1.6937,1.6933,1.6934,681500000.0
2006-10-09 09:40:00,1.6933,1.6934,1.693,1.693,408900000.0
2006-10-09 09:45:00,1.6932,1.6936,1.693,1.6933,681500000.0
2006-10-09 09:50:00,1.6927,1.6935,1.6924,1.6935,681500000.0
2006-10-09 09:55:00,1.6934,1.6936,1.6932,1.6936,681500000.0
2006-10-09 10:00:00,1.6937,1.6939,1.6936,1.6936,408900000.0
2006-10-09 10:05:00,1.6937,1.6937,1.6931,1.6932,408900000.0
2006-10-09 10:10:00,1.693,1.6931,1.6926,1.6931,681500000.0
2006-10-09 10:15:00,1.693,1.693,1.6926,1.6926,545200000.0
2006-10-09 10:20:00,1.6925,1.6929,1.6925,1.6928,545200000.0
2006-10-09 10:25:00,1.693,1.6932,1.6926,1.6932,681500000.0
2006-10-09 10:30:00,1.6931,1.6932,1.6924,1.6926,545200000.0
2006-10-09 10:35:00,1.6929,1.6929,1.6923,1.6929,681500000.0
2006-10-09 10:40:00,1.6928,1.6928,1.6921,1.6923,545200000.0
2006-10-09 10:45:00,1.6921,1.6923,1.6916,1.6916,545200000.0
2006-10-09 10:50:00,1.6918,1.6921,1.6917,1.692,545200000.0
2006-10-09 10:55:00,1.6919,1.6925,1.6918,1.6925,681500000.0
2006-10-09 11:00:00,1.6927,1.693,1.6923,1.6926,681500000.0
2006-10-09 11:05:00,1.6925,1.693,1.6922,1.6922,681500000.0
2006-10-09 11:10:00,1.6923,1.6923,1.692,1.6923,545200000.0
2006-10-09 11:15:00,1.6928,1.693,1.6924,1.6927,545200000.0
2006-10-09 11:20:00,1.6928,1.6941,1.6922,1.6927,681500000.0
2006-10-09 11:25:00,1.6929,1.6932,1.6924,1.693,545200000.0
2006-10-09 11:30:00,1.6933,1.6933,1.6929,1.6931,681500000.0
2006-10-09 11:35:00,1.693,1.693,1.6925,1.6927,545200000.0
2006-10-09 11:40:00,1.6925,1.6931,1.6923,1.693,681500000.0
2006-10-09 11:45:00,1.6928,1.693,1.6926,1.6928,408900000.0
2006-10-09 11:50:00,1.6925,1.693,1.6923,1.6927,545200000.0
2006-10-09 11:55:00,1.6929,1.6929,1.6924,1.6927,545200000.0
2006-10-09 12:00:00,1.6928,1.6932,1.6926,1.6932,681500000.0
2006-10-09 12:05:00,1.693,1.6936,1.6929,1.693,545200000.0
2006-10-09 12:10:00,1.6928,1.6929,1.6927,1.6929,272600000.0
2006-10-09 12:15:00,1.6928,1.6932,1.6928,1.6929,545200000.0
2006-10-09 12:20:00,1.6928,1.6933,1.6928,1.6931,681500000.0
2006-10-09 12:25:00,1.6933,1.6933,1.6923,1.6926,681500000.0
2006-10-09 12:30:00,1.6923,1.6925,1.6921,1.6924,408900000.0
2006-10-09 12:35:00,1.6923,1.6926,1.6923,1.6923,408900000.0
2006-10-09 12:40:00,1.6921,1.6925,1.6921,1.6925,545200000.0
2006-10-09 12:45:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2006-10-09 12:50:00,1.6926,1.6926,1.6923,1.6925,408900000.0
2006-10-09 12:55:00,1.6924,1.6929,1.6924,1.6927,545200000.0
2006-10-09 13:00:00,1.6925,1.6928,1.6912,1.6925,681500000.0
2006-10-09 13:05:00,1.6924,1.6926,1.6921,1.6922,681500000.0
2006-10-09 13:10:00,1.6923,1.6929,1.6921,1.6928,681500000.0
2006-10-09 13:15:00,1.6929,1.6931,1.6925,1.6927,681500000.0
2006-10-09 13:20:00,1.6926,1.6927,1.692,1.6923,681500000.0
2006-10-09 13:25:00,1.6924,1.6924,1.6923,1.6924,272600000.0
2006-10-09 13:30:00,1.6927,1.6927,1.6925,1.6925,545200000.0
2006-10-09 13:35:00,1.6924,1.693,1.6924,1.6929,545200000.0
2006-10-09 13:40:00,1.6928,1.6935,1.6926,1.6933,681500000.0
2006-10-09 13:45:00,1.6931,1.6934,1.6927,1.6929,681500000.0
2006-10-09 13:50:00,1.6931,1.6935,1.6931,1.6935,681500000.0
2006-10-09 13:55:00,1.6934,1.6936,1.6934,1.6936,408900000.0
2006-10-09 14:00:00,1.6937,1.6937,1.6933,1.6935,545200000.0
2006-10-09 14:05:00,1.6934,1.6934,1.693,1.693,408900000.0
2006-10-09 14:15:00,1.6918,1.6925,1.6918,1.6921,681500000.0
2006-10-09 14:20:00,1.6922,1.6924,1.692,1.692,681500000.0
2006-10-09 14:25:00,1.6922,1.6924,1.6914,1.6915,681500000.0
2006-10-09 14:30:00,1.6914,1.6919,1.6913,1.6918,681500000.0
2006-10-09 14:35:00,1.6916,1.6919,1.6914,1.6918,545200000.0
2006-10-09 14:40:00,1.6917,1.6919,1.6912,1.6917,681500000.0
2006-10-09 14:45:00,1.6918,1.6919,1.6913,1.6913,681500000.0
2006-10-09 14:50:00,1.6912,1.6915,1.6907,1.6913,681500000.0
2006-10-09 14:55:00,1.6915,1.6915,1.6908,1.691,681500000.0
2006-10-09 15:00:00,1.6908,1.6918,1.6908,1.6915,681500000.0
2006-10-09 15:05:00,1.6916,1.6919,1.6913,1.6913,545200000.0
2006-10-09 15:10:00,1.6911,1.6919,1.6911,1.6917,681500000.0
2006-10-09 15:15:00,1.6918,1.6918,1.691,1.6914,681500000.0
2006-10-09 15:20:00,1.6913,1.6915,1.6913,1.6914,545200000.0
2006-10-09 15:25:00,1.6916,1.6918,1.6913,1.6915,681500000.0
2006-10-09 15:30:00,1.6914,1.6924,1.6914,1.6924,681500000.0
2006-10-09 15:35:00,1.6923,1.6924,1.692,1.6922,545200000.0
2006-10-09 15:40:00,1.6924,1.6927,1.6923,1.6927,545200000.0
2006-10-09 15:45:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-10-09 15:50:00,1.6926,1.693,1.6924,1.6929,545200000.0
2006-10-09 15:55:00,1.6927,1.6928,1.6919,1.6919,681500000.0
2006-10-09 16:00:00,1.6918,1.693,1.6918,1.6922,681500000.0
2006-10-09 16:05:00,1.6923,1.6923,1.692,1.6923,681500000.0
2006-10-09 16:10:00,1.6922,1.6924,1.6919,1.6921,681500000.0
2006-10-09 16:15:00,1.6922,1.6922,1.6918,1.6921,545200000.0
2006-10-09 16:20:00,1.6922,1.6924,1.692,1.692,408900000.0
2006-10-09 16:25:00,1.6919,1.692,1.6908,1.6914,681500000.0
2006-10-09 16:30:00,1.6912,1.6916,1.6912,1.6915,545200000.0
2006-10-09 16:35:00,1.6913,1.6917,1.6913,1.6913,681500000.0
2006-10-09 16:40:00,1.6914,1.6916,1.6912,1.6914,681500000.0
2006-10-09 16:45:00,1.6916,1.6916,1.6914,1.6915,681500000.0
2006-10-09 16:50:00,1.6916,1.6918,1.6914,1.6915,681500000.0
2006-10-09 16:55:00,1.6916,1.6923,1.6915,1.6922,545200000.0
2006-10-09 17:00:00,1.6923,1.6932,1.6919,1.692,681500000.0
2006-10-09 17:05:00,1.6922,1.6925,1.6919,1.6921,681500000.0
2006-10-09 17:10:00,1.6923,1.6928,1.6921,1.6928,681500000.0
2006-10-09 17:15:00,1.693,1.693,1.6925,1.6928,545200000.0
2006-10-09 17:20:00,1.6929,1.6929,1.6922,1.6923,681500000.0
2006-10-09 17:25:00,1.6921,1.6925,1.6921,1.6924,681500000.0
2006-10-09 17:30:00,1.6925,1.6926,1.6923,1.6924,681500000.0
2006-10-09 17:35:00,1.6925,1.6925,1.6915,1.6918,545200000.0
2006-10-09 17:40:00,1.6917,1.6921,1.6917,1.6919,681500000.0
2006-10-09 17:45:00,1.6921,1.6928,1.692,1.6927,681500000.0
2006-10-09 17:50:00,1.6929,1.6929,1.6924,1.6925,545200000.0
2006-10-09 17:55:00,1.6927,1.6931,1.6924,1.6926,681500000.0
2006-10-09 18:00:00,1.6928,1.6929,1.6925,1.6927,681500000.0
2006-10-09 18:05:00,1.6929,1.6931,1.6923,1.6925,545200000.0
2006-10-09 18:10:00,1.6923,1.6923,1.6922,1.6922,272600000.0
2006-10-09 18:15:00,1.6924,1.6924,1.692,1.6921,681500000.0
2006-10-09 18:20:00,1.6917,1.6925,1.6917,1.6925,545200000.0
2006-10-09 18:25:00,1.6924,1.6924,1.6919,1.6919,272600000.0
2006-10-09 18:30:00,1.692,1.6921,1.6917,1.6917,681500000.0
2006-10-09 18:35:00,1.6918,1.6919,1.691,1.6913,545200000.0
2006-10-09 18:40:00,1.6911,1.6915,1.6911,1.6915,408900000.0
2006-10-09 18:45:00,1.6916,1.6916,1.6913,1.6913,272600000.0
2006-10-09 18:50:00,1.6912,1.6912,1.6908,1.6911,408900000.0
2006-10-09 18:55:00,1.6912,1.6913,1.691,1.691,545200000.0
2006-10-09 19:00:00,1.6911,1.6914,1.691,1.6914,408900000.0
2006-10-09 19:05:00,1.6916,1.6916,1.6914,1.6915,272600000.0
2006-10-09 19:10:00,1.6914,1.6915,1.6914,1.6914,408900000.0
2006-10-09 19:15:00,1.6916,1.6916,1.691,1.691,408900000.0
2006-10-09 19:20:00,1.6913,1.6913,1.6909,1.6913,408900000.0
2006-10-09 19:25:00,1.691,1.6912,1.6909,1.691,681500000.0
2006-10-09 19:30:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-09 19:35:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-10-09 19:40:00,1.6909,1.691,1.6907,1.6907,408900000.0
2006-10-09 19:45:00,1.691,1.6918,1.691,1.6918,681500000.0
2006-10-09 19:50:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-10-09 19:55:00,1.6919,1.692,1.6918,1.6919,681500000.0
2006-10-09 20:00:00,1.6921,1.6921,1.6918,1.6918,545200000.0
2006-10-09 20:05:00,1.692,1.6922,1.6917,1.692,545200000.0
2006-10-09 20:10:00,1.6919,1.6921,1.6918,1.6918,408900000.0
2006-10-09 20:15:00,1.692,1.692,1.6912,1.6914,545200000.0
2006-10-09 20:20:00,1.6916,1.692,1.6914,1.6919,681500000.0
2006-10-09 20:25:00,1.6917,1.6917,1.6915,1.6917,272600000.0
2006-10-09 20:30:00,1.6918,1.692,1.6917,1.6919,545200000.0
2006-10-09 20:35:00,1.6918,1.6919,1.6918,1.6919,272600000.0
2006-10-09 20:40:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 20:45:00,1.6916,1.6921,1.6916,1.6918,545200000.0
2006-10-09 20:50:00,1.6921,1.6927,1.6921,1.6922,408900000.0
2006-10-09 20:55:00,1.6923,1.6927,1.6923,1.6924,408900000.0
2006-10-09 21:00:00,1.6926,1.6928,1.6925,1.6928,545200000.0
2006-10-09 21:05:00,1.6929,1.6929,1.6926,1.6927,408900000.0
2006-10-09 21:10:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 21:15:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-10-09 21:20:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-10-09 21:25:00,1.6923,1.6924,1.6921,1.6921,408900000.0
2006-10-09 21:30:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 21:35:00,1.6919,1.692,1.6919,1.692,272600000.0
2006-10-09 21:40:00,1.6919,1.6921,1.6917,1.6921,545200000.0
2006-10-09 21:45:00,1.6922,1.6922,1.6921,1.6921,272600000.0
2006-10-09 21:50:00,1.6922,1.6922,1.6921,1.6921,272600000.0
2006-10-09 21:55:00,1.6922,1.6922,1.692,1.692,272600000.0
2006-10-09 22:00:00,1.6919,1.6925,1.6919,1.6924,408900000.0
2006-10-09 22:05:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 22:10:00,1.6921,1.6921,1.692,1.692,272600000.0
2006-10-09 22:15:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 22:20:00,1.6921,1.6925,1.6921,1.6925,545200000.0
2006-10-09 22:25:00,1.6927,1.6927,1.6924,1.6927,272600000.0
2006-10-09 22:30:00,1.6925,1.6927,1.6924,1.6926,545200000.0
2006-10-09 22:35:00,1.6929,1.6931,1.6926,1.6928,408900000.0
2006-10-09 22:40:00,1.6925,1.6928,1.6925,1.6928,272600000.0
2006-10-09 22:45:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-10-09 22:50:00,1.6925,1.6925,1.6922,1.6923,272600000.0
2006-10-09 22:55:00,1.6926,1.6926,1.6919,1.6919,408900000.0
2006-10-09 23:00:00,1.6917,1.692,1.6905,1.6915,681500000.0
2006-10-09 23:05:00,1.692,1.692,1.6913,1.6915,545200000.0
2006-10-09 23:10:00,1.6913,1.6917,1.6913,1.6917,545200000.0
2006-10-09 23:15:00,1.6916,1.6919,1.691,1.6916,408900000.0
2006-10-09 23:20:00,1.6915,1.6919,1.6915,1.6917,408900000.0
2006-10-09 23:25:00,1.6914,1.6919,1.6914,1.6919,408900000.0
2006-10-09 23:30:00,1.6916,1.6927,1.6916,1.6922,545200000.0
2006-10-09 23:35:00,1.6923,1.6923,1.6915,1.6917,681500000.0
2006-10-09 23:40:00,1.692,1.6925,1.692,1.6925,408900000.0
2006-10-09 23:45:00,1.6924,1.6924,1.6914,1.6916,681500000.0
2006-10-09 23:50:00,1.6917,1.6921,1.6916,1.6919,681500000.0
2006-10-09 23:55:00,1.6918,1.6919,1.6911,1.6914,681500000.0
2006-10-10 00:00:00,1.6918,1.6918,1.6906,1.6913,681500000.0
2006-10-10 00:05:00,1.6914,1.6917,1.691,1.6915,681500000.0
2006-10-10 00:10:00,1.6912,1.6914,1.691,1.6912,545200000.0
2006-10-10 00:15:00,1.6911,1.6914,1.6909,1.6913,681500000.0
2006-10-10 00:20:00,1.6914,1.6918,1.6914,1.6915,545200000.0
2006-10-10 00:25:00,1.6911,1.6914,1.6908,1.6913,681500000.0
2006-10-10 00:30:00,1.6915,1.6918,1.6914,1.6918,408900000.0
2006-10-10 00:35:00,1.6915,1.6916,1.6913,1.6914,545200000.0
2006-10-10 00:40:00,1.6912,1.6914,1.691,1.6914,545200000.0
2006-10-10 00:45:00,1.6913,1.6919,1.6913,1.6918,408900000.0
2006-10-10 00:50:00,1.6916,1.6919,1.6916,1.6919,408900000.0
2006-10-10 00:55:00,1.6921,1.6923,1.6921,1.6921,272600000.0
2006-10-10 01:00:00,1.6923,1.6924,1.6922,1.6922,408900000.0
2006-10-10 01:10:00,1.6921,1.6924,1.6921,1.6922,408900000.0
2006-10-10 01:15:00,1.692,1.6922,1.6918,1.692,681500000.0
2006-10-10 01:20:00,1.6919,1.6921,1.6918,1.6921,545200000.0
2006-10-10 01:25:00,1.692,1.692,1.6908,1.6913,681500000.0
2006-10-10 01:30:00,1.6912,1.6914,1.6911,1.6912,545200000.0
2006-10-10 01:35:00,1.6913,1.6915,1.6911,1.6912,545200000.0
2006-10-10 01:40:00,1.6914,1.6919,1.6912,1.6919,408900000.0
2006-10-10 01:45:00,1.6921,1.6921,1.6919,1.6921,681500000.0
2006-10-10 01:50:00,1.6922,1.6922,1.692,1.6921,408900000.0
2006-10-10 01:55:00,1.692,1.6925,1.6917,1.6923,545200000.0
2006-10-10 02:00:00,1.6925,1.6925,1.6916,1.6917,681500000.0
2006-10-10 02:05:00,1.6916,1.6919,1.6911,1.6914,681500000.0
2006-10-10 02:10:00,1.6915,1.6915,1.6906,1.6907,681500000.0
2006-10-10 02:15:00,1.6908,1.6909,1.6904,1.6906,545200000.0
2006-10-10 02:20:00,1.6907,1.6907,1.6905,1.6906,272600000.0
2006-10-10 02:25:00,1.6905,1.6906,1.6901,1.6905,681500000.0
2006-10-10 02:30:00,1.6906,1.6915,1.6905,1.6915,545200000.0
2006-10-10 02:35:00,1.6912,1.6912,1.6909,1.691,681500000.0
2006-10-10 02:40:00,1.6912,1.6912,1.6906,1.6908,681500000.0
2006-10-10 02:45:00,1.6907,1.6908,1.6904,1.6907,681500000.0
2006-10-10 02:50:00,1.6906,1.691,1.6905,1.691,408900000.0
2006-10-10 02:55:00,1.6907,1.6915,1.6905,1.6908,681500000.0
2006-10-10 03:00:00,1.6907,1.6914,1.6907,1.6913,545200000.0
2006-10-10 03:05:00,1.6916,1.6919,1.6912,1.6913,545200000.0
2006-10-10 03:10:00,1.6914,1.6916,1.6913,1.6913,681500000.0
2006-10-10 03:15:00,1.6911,1.6914,1.6909,1.6911,545200000.0
2006-10-10 03:20:00,1.6912,1.6912,1.691,1.6911,545200000.0
2006-10-10 03:25:00,1.6914,1.6916,1.6911,1.6914,681500000.0
2006-10-10 03:30:00,1.6911,1.6913,1.6907,1.6907,681500000.0
2006-10-10 03:35:00,1.6908,1.691,1.6905,1.6906,545200000.0
2006-10-10 03:40:00,1.6908,1.6909,1.6905,1.6906,545200000.0
2006-10-10 03:45:00,1.6905,1.6906,1.6902,1.6906,545200000.0
2006-10-10 03:50:00,1.6904,1.6908,1.6902,1.6904,681500000.0
2006-10-10 03:55:00,1.6906,1.6907,1.69,1.6904,408900000.0
2006-10-10 04:00:00,1.6901,1.6905,1.6901,1.6903,408900000.0
2006-10-10 04:05:00,1.6905,1.6906,1.69,1.6903,408900000.0
2006-10-10 04:10:00,1.6902,1.6904,1.6901,1.6901,545200000.0
2006-10-10 04:15:00,1.6902,1.6905,1.6902,1.6904,545200000.0
2006-10-10 04:20:00,1.6902,1.6905,1.6902,1.6905,408900000.0
2006-10-10 04:25:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 04:30:00,1.6902,1.6903,1.69,1.69,545200000.0
2006-10-10 04:35:00,1.6904,1.6904,1.6901,1.6904,272600000.0
2006-10-10 04:40:00,1.6902,1.6905,1.6897,1.69,681500000.0
2006-10-10 04:45:00,1.6902,1.6906,1.69,1.6904,681500000.0
2006-10-10 04:50:00,1.6906,1.6908,1.6905,1.6908,272600000.0
2006-10-10 04:55:00,1.6906,1.691,1.6905,1.6906,545200000.0
2006-10-10 05:00:00,1.6905,1.6905,1.6901,1.6903,545200000.0
2006-10-10 05:05:00,1.6901,1.6907,1.6901,1.6907,545200000.0
2006-10-10 05:10:00,1.6908,1.6908,1.6901,1.6904,681500000.0
2006-10-10 05:15:00,1.6905,1.6906,1.6901,1.6905,408900000.0
2006-10-10 05:20:00,1.6904,1.6906,1.6901,1.6905,545200000.0
2006-10-10 05:25:00,1.6906,1.6906,1.6903,1.6906,408900000.0
2006-10-10 05:30:00,1.6905,1.6906,1.6901,1.6903,681500000.0
2006-10-10 05:35:00,1.6902,1.6905,1.69,1.6905,545200000.0
2006-10-10 05:40:00,1.6903,1.6903,1.6901,1.6902,408900000.0
2006-10-10 05:45:00,1.69,1.6903,1.6898,1.6902,408900000.0
2006-10-10 05:50:00,1.6903,1.6908,1.6903,1.6908,545200000.0
2006-10-10 05:55:00,1.6909,1.6909,1.6902,1.6903,681500000.0
2006-10-10 06:00:00,1.6905,1.6909,1.6901,1.6901,681500000.0
2006-10-10 06:05:00,1.6902,1.6907,1.6902,1.6904,681500000.0
2006-10-10 06:10:00,1.6907,1.691,1.6905,1.6908,681500000.0
2006-10-10 06:15:00,1.6909,1.691,1.6906,1.6908,545200000.0
2006-10-10 06:20:00,1.6909,1.691,1.6907,1.6909,681500000.0
2006-10-10 06:25:00,1.6906,1.6908,1.6905,1.6908,545200000.0
2006-10-10 06:30:00,1.6909,1.6914,1.6906,1.6909,545200000.0
2006-10-10 06:35:00,1.691,1.691,1.6906,1.6909,545200000.0
2006-10-10 06:40:00,1.6908,1.6911,1.6907,1.6907,681500000.0
2006-10-10 06:45:00,1.6908,1.6908,1.6905,1.6907,408900000.0
2006-10-10 06:50:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 06:55:00,1.6907,1.6907,1.6905,1.6906,272600000.0
2006-10-10 07:00:00,1.6908,1.6912,1.6905,1.6912,408900000.0
2006-10-10 07:05:00,1.691,1.6915,1.691,1.6911,681500000.0
2006-10-10 07:10:00,1.6912,1.6912,1.691,1.6912,545200000.0
2006-10-10 07:15:00,1.6913,1.6916,1.6912,1.6913,408900000.0
2006-10-10 07:20:00,1.6911,1.6914,1.6908,1.6914,681500000.0
2006-10-10 07:25:00,1.6913,1.6914,1.691,1.691,545200000.0
2006-10-10 07:30:00,1.6911,1.6913,1.6907,1.6908,681500000.0
2006-10-10 07:35:00,1.691,1.6912,1.6903,1.6903,681500000.0
2006-10-10 07:40:00,1.6902,1.691,1.6901,1.6903,681500000.0
2006-10-10 07:45:00,1.6905,1.6907,1.6901,1.6906,681500000.0
2006-10-10 07:50:00,1.6905,1.6905,1.6897,1.69,681500000.0
2006-10-10 07:55:00,1.6899,1.6903,1.6898,1.69,681500000.0
2006-10-10 08:00:00,1.6901,1.6904,1.6898,1.69,681500000.0
2006-10-10 08:05:00,1.6899,1.6906,1.6896,1.6903,681500000.0
2006-10-10 08:10:00,1.6901,1.691,1.6901,1.691,681500000.0
2006-10-10 08:15:00,1.6909,1.6916,1.6905,1.6916,681500000.0
2006-10-10 08:20:00,1.6913,1.692,1.6911,1.6917,681500000.0
2006-10-10 08:25:00,1.6915,1.6919,1.6911,1.6915,681500000.0
2006-10-10 08:30:00,1.6914,1.6914,1.6888,1.6907,681500000.0
2006-10-10 08:35:00,1.6908,1.6908,1.6903,1.6904,681500000.0
2006-10-10 08:40:00,1.6902,1.691,1.6902,1.6905,681500000.0
2006-10-10 08:45:00,1.6901,1.6909,1.6901,1.6908,681500000.0
2006-10-10 08:50:00,1.6907,1.6908,1.6903,1.6905,681500000.0
2006-10-10 08:55:00,1.6902,1.6909,1.6899,1.6907,681500000.0
2006-10-10 09:00:00,1.6908,1.6909,1.6898,1.6899,681500000.0
2006-10-10 09:05:00,1.69,1.6907,1.6895,1.6898,681500000.0
2006-10-10 09:10:00,1.6897,1.69,1.6895,1.6899,681500000.0
2006-10-10 09:15:00,1.69,1.6901,1.6896,1.69,681500000.0
2006-10-10 09:20:00,1.6897,1.6901,1.6895,1.6895,681500000.0
2006-10-10 09:25:00,1.6894,1.69,1.6893,1.6897,681500000.0
2006-10-10 09:30:00,1.6898,1.6899,1.6894,1.6895,681500000.0
2006-10-10 09:35:00,1.6897,1.6899,1.6894,1.6897,681500000.0
2006-10-10 09:40:00,1.6896,1.6902,1.6896,1.69,545200000.0
2006-10-10 09:45:00,1.6896,1.6909,1.6896,1.6906,681500000.0
2006-10-10 09:50:00,1.6907,1.6908,1.69,1.6901,681500000.0
2006-10-10 09:55:00,1.6903,1.6905,1.69,1.6903,681500000.0
2006-10-10 10:00:00,1.6901,1.6902,1.6895,1.6896,681500000.0
2006-10-10 10:05:00,1.6895,1.6896,1.6882,1.6885,681500000.0
2006-10-10 10:10:00,1.6886,1.6897,1.6886,1.6896,681500000.0
2006-10-10 10:15:00,1.6895,1.6896,1.6891,1.6896,681500000.0
2006-10-10 10:20:00,1.6894,1.6896,1.688,1.6884,681500000.0
2006-10-10 10:25:00,1.6885,1.6889,1.6876,1.6876,681500000.0
2006-10-10 10:30:00,1.6875,1.6878,1.6859,1.6862,681500000.0
2006-10-10 10:35:00,1.6864,1.6892,1.6862,1.6882,681500000.0
2006-10-10 10:40:00,1.6884,1.6889,1.6865,1.6867,681500000.0
2006-10-10 10:45:00,1.6872,1.6874,1.6868,1.6869,681500000.0
2006-10-10 10:50:00,1.6871,1.6872,1.6857,1.686,681500000.0
2006-10-10 10:55:00,1.6855,1.6865,1.6853,1.6858,681500000.0
2006-10-10 11:00:00,1.6861,1.6865,1.6852,1.6859,681500000.0
2006-10-10 11:05:00,1.686,1.6863,1.6854,1.6859,681500000.0
2006-10-10 11:10:00,1.6862,1.6864,1.6856,1.6862,681500000.0
2006-10-10 11:15:00,1.6861,1.6862,1.6856,1.6858,681500000.0
2006-10-10 11:20:00,1.686,1.6866,1.6858,1.6866,681500000.0
2006-10-10 11:25:00,1.6865,1.6873,1.6863,1.6866,681500000.0
2006-10-10 11:30:00,1.6864,1.6867,1.6859,1.6863,681500000.0
2006-10-10 11:35:00,1.6864,1.6867,1.6862,1.6865,681500000.0
2006-10-10 11:40:00,1.6866,1.6868,1.6862,1.6866,681500000.0
2006-10-10 11:45:00,1.6867,1.6868,1.6864,1.6866,681500000.0
2006-10-10 11:50:00,1.6867,1.6871,1.6867,1.6869,681500000.0
2006-10-10 11:55:00,1.687,1.6873,1.6869,1.6869,681500000.0
2006-10-10 12:00:00,1.6871,1.6878,1.6869,1.6875,681500000.0
2006-10-10 12:05:00,1.6872,1.6876,1.6871,1.6873,681500000.0
2006-10-10 12:10:00,1.6872,1.6879,1.687,1.6872,681500000.0
2006-10-10 12:15:00,1.6873,1.6876,1.687,1.6876,681500000.0
2006-10-10 12:20:00,1.6875,1.6876,1.6871,1.6872,681500000.0
2006-10-10 12:25:00,1.6873,1.6874,1.6862,1.6863,681500000.0
2006-10-10 12:30:00,1.6864,1.687,1.6861,1.687,545200000.0
2006-10-10 12:35:00,1.6872,1.6872,1.6864,1.6865,681500000.0
2006-10-10 12:40:00,1.6866,1.687,1.6865,1.6869,545200000.0
2006-10-10 12:45:00,1.6868,1.6874,1.6863,1.687,681500000.0
2006-10-10 12:50:00,1.6871,1.6873,1.6868,1.6871,681500000.0
2006-10-10 12:55:00,1.6874,1.6874,1.6867,1.6869,681500000.0
2006-10-10 13:00:00,1.6868,1.6872,1.6859,1.6864,681500000.0
2006-10-10 13:05:00,1.6867,1.6867,1.6857,1.6863,681500000.0
2006-10-10 13:10:00,1.6865,1.6865,1.6858,1.6862,681500000.0
2006-10-10 13:15:00,1.6864,1.6864,1.6849,1.6853,681500000.0
2006-10-10 13:20:00,1.6852,1.6859,1.6852,1.6857,681500000.0
2006-10-10 13:25:00,1.6856,1.6859,1.6853,1.6859,681500000.0
2006-10-10 13:30:00,1.6858,1.686,1.6846,1.6848,681500000.0
2006-10-10 13:35:00,1.6847,1.6852,1.6847,1.685,681500000.0
2006-10-10 13:40:00,1.6851,1.6855,1.6846,1.6848,681500000.0
2006-10-10 13:45:00,1.6847,1.6852,1.6843,1.6848,681500000.0
2006-10-10 13:50:00,1.6849,1.6851,1.6845,1.6848,681500000.0
2006-10-10 13:55:00,1.6844,1.6849,1.6842,1.6847,681500000.0
2006-10-10 14:00:00,1.6849,1.6853,1.6843,1.6844,681500000.0
2006-10-10 14:05:00,1.6845,1.6851,1.6844,1.6851,681500000.0
2006-10-10 14:10:00,1.6852,1.6852,1.6846,1.6847,681500000.0
2006-10-10 14:15:00,1.6848,1.685,1.6843,1.6846,681500000.0
2006-10-10 14:20:00,1.6847,1.6851,1.6842,1.6845,681500000.0
2006-10-10 14:25:00,1.6846,1.6851,1.6846,1.6851,681500000.0
2006-10-10 14:30:00,1.6852,1.6855,1.6849,1.6852,545200000.0
2006-10-10 14:35:00,1.685,1.6853,1.6849,1.6851,681500000.0
2006-10-10 14:40:00,1.6853,1.6855,1.6849,1.6851,681500000.0
2006-10-10 14:45:00,1.6849,1.6859,1.6849,1.6859,681500000.0
2006-10-10 14:50:00,1.6858,1.686,1.6853,1.6853,681500000.0
2006-10-10 14:55:00,1.6854,1.6856,1.6848,1.6856,681500000.0
2006-10-10 15:00:00,1.6855,1.6857,1.6848,1.6853,681500000.0
2006-10-10 15:05:00,1.6856,1.6858,1.6853,1.6855,681500000.0
2006-10-10 15:10:00,1.6853,1.6856,1.684,1.6845,681500000.0
2006-10-10 15:15:00,1.6844,1.6848,1.6844,1.6847,681500000.0
2006-10-10 15:20:00,1.6846,1.6846,1.6841,1.6843,681500000.0
2006-10-10 15:25:00,1.6846,1.6848,1.6843,1.6847,545200000.0
2006-10-10 15:30:00,1.6844,1.6848,1.6842,1.6845,681500000.0
2006-10-10 15:35:00,1.6846,1.6849,1.6837,1.6843,681500000.0
2006-10-10 15:40:00,1.6845,1.6849,1.6842,1.6845,681500000.0
2006-10-10 15:45:00,1.6843,1.6849,1.6836,1.6849,681500000.0
2006-10-10 15:50:00,1.6847,1.686,1.684,1.6851,681500000.0
2006-10-10 15:55:00,1.6849,1.6855,1.6845,1.6853,681500000.0
2006-10-10 16:00:00,1.685,1.6856,1.685,1.6853,681500000.0
2006-10-10 16:05:00,1.6852,1.6857,1.6849,1.6852,681500000.0
2006-10-10 16:10:00,1.6851,1.6854,1.6848,1.6849,681500000.0
2006-10-10 16:15:00,1.6851,1.6851,1.6839,1.6839,681500000.0
2006-10-10 16:20:00,1.684,1.684,1.6835,1.6838,681500000.0
2006-10-10 16:25:00,1.6839,1.6843,1.6833,1.6837,681500000.0
2006-10-10 16:30:00,1.6836,1.6841,1.6834,1.6838,681500000.0
2006-10-10 16:35:00,1.6839,1.6843,1.6838,1.684,681500000.0
2006-10-10 16:40:00,1.6839,1.6843,1.6833,1.6833,681500000.0
2006-10-10 16:45:00,1.6834,1.684,1.6834,1.684,681500000.0
2006-10-10 16:50:00,1.6838,1.6838,1.683,1.6836,681500000.0
2006-10-10 16:55:00,1.6837,1.6851,1.6837,1.6851,681500000.0
2006-10-10 17:00:00,1.6854,1.6862,1.6852,1.6854,681500000.0
2006-10-10 17:05:00,1.6853,1.6857,1.6852,1.6855,681500000.0
2006-10-10 17:10:00,1.6852,1.6852,1.6848,1.6852,681500000.0
2006-10-10 17:15:00,1.685,1.6852,1.6847,1.6849,545200000.0
2006-10-10 17:20:00,1.685,1.6853,1.6844,1.6853,681500000.0
2006-10-10 17:25:00,1.6852,1.6854,1.6846,1.6848,681500000.0
2006-10-10 17:30:00,1.6851,1.6854,1.6851,1.6851,681500000.0
2006-10-10 17:35:00,1.6853,1.6854,1.6849,1.6852,681500000.0
2006-10-10 17:40:00,1.6853,1.6857,1.6852,1.6854,681500000.0
2006-10-10 17:45:00,1.6852,1.6856,1.685,1.685,681500000.0
2006-10-10 17:50:00,1.6852,1.6852,1.6845,1.6846,681500000.0
2006-10-10 17:55:00,1.6847,1.6851,1.6843,1.6844,681500000.0
2006-10-10 18:00:00,1.6842,1.685,1.6842,1.6845,545200000.0
2006-10-10 18:05:00,1.6846,1.6848,1.6843,1.6846,681500000.0
2006-10-10 18:10:00,1.6847,1.6847,1.6841,1.6841,681500000.0
2006-10-10 18:15:00,1.6844,1.6846,1.6843,1.6845,681500000.0
2006-10-10 18:20:00,1.6844,1.6845,1.6838,1.6838,681500000.0
2006-10-10 18:25:00,1.6839,1.6843,1.6838,1.6842,681500000.0
2006-10-10 18:30:00,1.6844,1.6844,1.6839,1.6839,681500000.0
2006-10-10 18:35:00,1.684,1.6844,1.6838,1.6842,681500000.0
2006-10-10 18:40:00,1.684,1.684,1.6833,1.6838,681500000.0
2006-10-10 18:45:00,1.6837,1.684,1.6835,1.6837,681500000.0
2006-10-10 18:50:00,1.6838,1.6841,1.6832,1.6841,681500000.0
2006-10-10 18:55:00,1.6837,1.6837,1.6832,1.6833,681500000.0
2006-10-10 19:00:00,1.6834,1.6838,1.6833,1.6834,681500000.0
2006-10-10 19:05:00,1.6835,1.6836,1.6831,1.6835,681500000.0
2006-10-10 19:10:00,1.6834,1.6837,1.6832,1.6837,545200000.0
2006-10-10 19:15:00,1.6838,1.6839,1.6836,1.6839,681500000.0
2006-10-10 19:20:00,1.6833,1.684,1.6833,1.6837,545200000.0
2006-10-10 19:25:00,1.6836,1.6837,1.6832,1.6833,681500000.0
2006-10-10 19:30:00,1.6834,1.684,1.6833,1.684,681500000.0
2006-10-10 19:35:00,1.6839,1.684,1.6839,1.684,408900000.0
2006-10-10 19:40:00,1.6839,1.6839,1.6838,1.6839,272600000.0
2006-10-10 19:45:00,1.6838,1.684,1.6838,1.684,272600000.0
2006-10-10 19:50:00,1.6839,1.6845,1.6839,1.6844,545200000.0
2006-10-10 20:00:00,1.6845,1.6845,1.6844,1.6844,272600000.0
2006-10-10 20:05:00,1.6842,1.6848,1.6842,1.6848,545200000.0
2006-10-10 20:10:00,1.6846,1.6848,1.6843,1.6843,408900000.0
2006-10-10 20:15:00,1.6846,1.6852,1.6845,1.6851,408900000.0
2006-10-10 20:20:00,1.6853,1.6853,1.6849,1.685,545200000.0
2006-10-10 20:25:00,1.6848,1.6852,1.6846,1.6848,681500000.0
2006-10-10 20:30:00,1.6846,1.6846,1.6844,1.6844,681500000.0
2006-10-10 20:35:00,1.6845,1.6847,1.684,1.6847,408900000.0
2006-10-10 20:40:00,1.6846,1.6847,1.6846,1.6846,408900000.0
2006-10-10 20:45:00,1.6849,1.6849,1.684,1.684,681500000.0
2006-10-10 20:50:00,1.6838,1.6843,1.6837,1.6839,681500000.0
2006-10-10 20:55:00,1.6842,1.6844,1.6834,1.6836,681500000.0
2006-10-10 21:00:00,1.6839,1.6847,1.6839,1.684,545200000.0
2006-10-10 21:05:00,1.6838,1.6839,1.6835,1.6835,545200000.0
2006-10-10 21:10:00,1.6836,1.6836,1.6834,1.6834,545200000.0
2006-10-10 21:15:00,1.6835,1.6837,1.6834,1.6837,545200000.0
2006-10-10 21:20:00,1.6834,1.6834,1.6831,1.6833,545200000.0
2006-10-10 21:25:00,1.6832,1.6834,1.683,1.683,681500000.0
2006-10-10 21:30:00,1.6833,1.6835,1.6832,1.6832,545200000.0
2006-10-10 21:35:00,1.6834,1.6834,1.683,1.6831,545200000.0
2006-10-10 21:40:00,1.6833,1.6833,1.6829,1.683,545200000.0
2006-10-10 21:45:00,1.6829,1.6837,1.6828,1.6828,681500000.0
2006-10-10 21:50:00,1.6829,1.6834,1.6829,1.6834,408900000.0
2006-10-10 21:55:00,1.6831,1.6834,1.683,1.6832,545200000.0
2006-10-10 22:00:00,1.6833,1.6833,1.6829,1.6831,545200000.0
2006-10-10 22:05:00,1.6829,1.6836,1.6828,1.6835,681500000.0
2006-10-10 22:10:00,1.6832,1.684,1.6831,1.6837,681500000.0
2006-10-10 22:15:00,1.6834,1.6836,1.6834,1.6835,545200000.0
2006-10-10 22:20:00,1.6836,1.6836,1.6831,1.6831,408900000.0
2006-10-10 22:25:00,1.683,1.6831,1.683,1.6831,408900000.0
2006-10-10 22:30:00,1.683,1.6835,1.683,1.6832,545200000.0
2006-10-10 22:35:00,1.6834,1.6834,1.6831,1.6834,545200000.0
2006-10-10 22:40:00,1.6833,1.6836,1.6831,1.6835,681500000.0
2006-10-10 22:45:00,1.6836,1.684,1.6835,1.6837,408900000.0
2006-10-10 22:50:00,1.684,1.6842,1.6837,1.6841,545200000.0
2006-10-10 22:55:00,1.6843,1.6846,1.684,1.6841,545200000.0
2006-10-10 23:00:00,1.6842,1.6851,1.6841,1.6847,681500000.0
2006-10-10 23:05:00,1.6846,1.685,1.6843,1.6849,681500000.0
2006-10-10 23:10:00,1.6853,1.6858,1.6852,1.6854,681500000.0
2006-10-10 23:15:00,1.6853,1.686,1.6853,1.686,545200000.0
2006-10-10 23:20:00,1.6861,1.6861,1.6851,1.6851,681500000.0
2006-10-10 23:25:00,1.6849,1.6853,1.6846,1.6846,545200000.0
2006-10-10 23:30:00,1.6849,1.6851,1.6848,1.6851,408900000.0
2006-10-10 23:35:00,1.6848,1.6851,1.6844,1.6845,545200000.0
2006-10-10 23:40:00,1.6847,1.6852,1.6846,1.6847,681500000.0
2006-10-10 23:45:00,1.6848,1.6851,1.6847,1.6851,681500000.0
2006-10-10 23:50:00,1.6855,1.6855,1.6849,1.6852,408900000.0
2006-10-10 23:55:00,1.6853,1.6853,1.6852,1.6853,272600000.0
2006-10-11 00:00:00,1.6852,1.6854,1.6842,1.6846,408900000.0
2006-10-11 00:05:00,1.6845,1.6846,1.6843,1.6846,408900000.0
2006-10-11 00:10:00,1.6845,1.6846,1.6844,1.6844,408900000.0
2006-10-11 00:15:00,1.6843,1.6849,1.6843,1.6849,681500000.0
2006-10-11 00:20:00,1.6848,1.6852,1.6845,1.6847,681500000.0
2006-10-11 00:25:00,1.6842,1.6846,1.6842,1.6842,545200000.0
2006-10-11 00:30:00,1.6843,1.6843,1.6841,1.6843,408900000.0
2006-10-11 00:35:00,1.6844,1.6847,1.6844,1.6845,545200000.0
2006-10-11 00:40:00,1.6844,1.6851,1.6844,1.6848,545200000.0
2006-10-11 00:45:00,1.6847,1.6848,1.6844,1.6844,545200000.0
2006-10-11 00:50:00,1.6846,1.6846,1.6844,1.6846,408900000.0
2006-10-11 00:55:00,1.6843,1.6846,1.6843,1.6846,681500000.0
2006-10-11 01:00:00,1.6845,1.6849,1.6843,1.6849,545200000.0
2006-10-11 01:05:00,1.6848,1.6849,1.6846,1.6848,545200000.0
2006-10-11 01:10:00,1.6849,1.685,1.6846,1.6846,681500000.0
2006-10-11 01:15:00,1.6847,1.6848,1.6846,1.6848,681500000.0
2006-10-11 01:20:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 01:25:00,1.6847,1.6849,1.6841,1.6844,681500000.0
2006-10-11 01:30:00,1.6843,1.6846,1.6843,1.6844,272600000.0
2006-10-11 01:35:00,1.6847,1.6847,1.6844,1.6846,681500000.0
2006-10-11 01:40:00,1.6845,1.6847,1.6845,1.6847,681500000.0
2006-10-11 01:45:00,1.6846,1.6848,1.6845,1.6846,545200000.0
2006-10-11 01:50:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 01:55:00,1.6847,1.6849,1.6846,1.6848,545200000.0
2006-10-11 02:00:00,1.6849,1.6849,1.6846,1.6846,408900000.0
2006-10-11 02:05:00,1.6847,1.6853,1.6834,1.6836,681500000.0
2006-10-11 02:10:00,1.6835,1.6839,1.6832,1.6833,681500000.0
2006-10-11 02:15:00,1.6834,1.6835,1.6827,1.6835,545200000.0
2006-10-11 02:20:00,1.6838,1.6838,1.683,1.683,545200000.0
2006-10-11 02:25:00,1.6834,1.6838,1.6834,1.6837,408900000.0
2006-10-11 02:30:00,1.6838,1.6838,1.6834,1.6838,545200000.0
2006-10-11 02:35:00,1.684,1.6842,1.6838,1.6839,545200000.0
2006-10-11 02:40:00,1.6838,1.6845,1.6838,1.6844,681500000.0
2006-10-11 02:45:00,1.6842,1.6844,1.6839,1.6842,681500000.0
2006-10-11 02:50:00,1.6841,1.6844,1.684,1.6843,545200000.0
2006-10-11 02:55:00,1.6844,1.6846,1.6839,1.6843,681500000.0
2006-10-11 03:00:00,1.6841,1.6844,1.684,1.6842,681500000.0
2006-10-11 03:05:00,1.6841,1.6844,1.6841,1.6844,681500000.0
2006-10-11 03:10:00,1.6845,1.6847,1.6844,1.6847,545200000.0
2006-10-11 03:15:00,1.6848,1.6848,1.6842,1.6847,545200000.0
2006-10-11 03:20:00,1.6844,1.6847,1.6844,1.6847,681500000.0
2006-10-11 03:25:00,1.6845,1.6851,1.6845,1.6851,681500000.0
2006-10-11 03:30:00,1.6849,1.6851,1.6847,1.685,545200000.0
2006-10-11 03:35:00,1.6849,1.6853,1.6849,1.685,545200000.0
2006-10-11 03:40:00,1.6852,1.6856,1.6849,1.6856,681500000.0
2006-10-11 03:45:00,1.6854,1.6854,1.6852,1.6853,272600000.0
2006-10-11 03:50:00,1.685,1.685,1.6849,1.685,272600000.0
2006-10-11 03:55:00,1.6851,1.6851,1.6849,1.6851,545200000.0
2006-10-11 04:00:00,1.6852,1.6854,1.6851,1.6851,408900000.0
2006-10-11 04:05:00,1.6852,1.6852,1.6849,1.6849,408900000.0
2006-10-11 04:10:00,1.6847,1.6855,1.6847,1.6853,545200000.0
2006-10-11 04:15:00,1.6856,1.6857,1.6853,1.6857,545200000.0
2006-10-11 04:20:00,1.6858,1.6858,1.6854,1.6855,408900000.0
2006-10-11 04:25:00,1.6856,1.6858,1.6856,1.6858,272600000.0
2006-10-11 04:30:00,1.6857,1.6857,1.6854,1.6855,545200000.0
2006-10-11 04:35:00,1.6854,1.6858,1.6852,1.6855,681500000.0
2006-10-11 04:40:00,1.6854,1.6855,1.6853,1.6853,408900000.0
2006-10-11 04:45:00,1.6855,1.6857,1.6855,1.6857,408900000.0
2006-10-11 04:50:00,1.6856,1.6857,1.6855,1.6856,408900000.0
2006-10-11 04:55:00,1.6853,1.6858,1.6853,1.6858,545200000.0
2006-10-11 05:00:00,1.6857,1.6857,1.6854,1.6856,545200000.0
2006-10-11 05:05:00,1.6855,1.6858,1.6854,1.6854,681500000.0
2006-10-11 05:10:00,1.6853,1.6856,1.6853,1.6854,408900000.0
2006-10-11 05:15:00,1.6857,1.6858,1.6856,1.6857,545200000.0
2006-10-11 05:20:00,1.6856,1.6856,1.6852,1.6855,545200000.0
2006-10-11 05:25:00,1.6854,1.6856,1.6852,1.6853,681500000.0
2006-10-11 05:30:00,1.6855,1.6856,1.6851,1.6854,681500000.0
2006-10-11 05:35:00,1.6853,1.6855,1.6852,1.6855,272600000.0
2006-10-11 05:40:00,1.6853,1.6855,1.6853,1.6855,408900000.0
2006-10-11 05:45:00,1.6853,1.6857,1.6853,1.6856,408900000.0
2006-10-11 05:50:00,1.6857,1.6858,1.6856,1.6856,408900000.0
2006-10-11 05:55:00,1.6855,1.6858,1.6855,1.6857,545200000.0
2006-10-11 06:00:00,1.6858,1.6858,1.6856,1.6856,408900000.0
2006-10-11 06:05:00,1.6859,1.686,1.6857,1.6857,408900000.0
2006-10-11 06:10:00,1.6858,1.6861,1.6855,1.6861,681500000.0
2006-10-11 06:15:00,1.686,1.6861,1.6858,1.6861,545200000.0
2006-10-11 06:20:00,1.6859,1.6863,1.6859,1.6862,545200000.0
2006-10-11 06:25:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-10-11 06:30:00,1.6858,1.6861,1.6857,1.6858,408900000.0
2006-10-11 06:35:00,1.6859,1.6859,1.6856,1.6856,272600000.0
2006-10-11 06:40:00,1.6859,1.6861,1.6859,1.686,408900000.0
2006-10-11 06:45:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-10-11 06:50:00,1.686,1.686,1.6859,1.686,408900000.0
2006-10-11 06:55:00,1.6859,1.686,1.6857,1.686,545200000.0
2006-10-11 07:00:00,1.6858,1.6858,1.6855,1.6856,408900000.0
2006-10-11 07:05:00,1.6858,1.6861,1.6858,1.6861,681500000.0
2006-10-11 07:10:00,1.686,1.686,1.6858,1.686,681500000.0
2006-10-11 07:15:00,1.6857,1.686,1.6856,1.686,545200000.0
2006-10-11 07:20:00,1.6862,1.6864,1.686,1.6861,681500000.0
2006-10-11 07:25:00,1.6859,1.6863,1.6858,1.686,681500000.0
2006-10-11 07:30:00,1.6857,1.686,1.6855,1.6858,545200000.0
2006-10-11 07:35:00,1.686,1.686,1.6856,1.6859,545200000.0
2006-10-11 07:40:00,1.6857,1.6858,1.6857,1.6857,408900000.0
2006-10-11 07:45:00,1.6861,1.6865,1.686,1.6863,681500000.0
2006-10-11 07:50:00,1.6862,1.6862,1.6857,1.686,545200000.0
2006-10-11 07:55:00,1.6863,1.6865,1.686,1.6861,681500000.0
2006-10-11 08:00:00,1.6863,1.6864,1.6858,1.6862,545200000.0
2006-10-11 08:05:00,1.6864,1.6867,1.6863,1.6864,681500000.0
2006-10-11 08:10:00,1.6863,1.687,1.686,1.6861,681500000.0
2006-10-11 08:15:00,1.6863,1.6865,1.6861,1.6863,681500000.0
2006-10-11 08:20:00,1.6861,1.6861,1.6856,1.6858,545200000.0
2006-10-11 08:25:00,1.6859,1.6865,1.6856,1.6863,681500000.0
2006-10-11 08:30:00,1.6865,1.6866,1.6858,1.686,681500000.0
2006-10-11 08:35:00,1.6862,1.6863,1.6857,1.6857,681500000.0
2006-10-11 08:40:00,1.6858,1.6864,1.6857,1.6859,681500000.0
2006-10-11 08:45:00,1.6858,1.6867,1.6857,1.6865,681500000.0
2006-10-11 08:50:00,1.6868,1.687,1.6859,1.6862,681500000.0
2006-10-11 08:55:00,1.6864,1.6866,1.686,1.6863,681500000.0
2006-10-11 09:00:00,1.6864,1.6867,1.686,1.6861,681500000.0
2006-10-11 09:05:00,1.6863,1.6865,1.6855,1.6861,681500000.0
2006-10-11 09:10:00,1.6862,1.6865,1.6861,1.6862,681500000.0
2006-10-11 09:15:00,1.686,1.6863,1.6855,1.6862,681500000.0
2006-10-11 09:20:00,1.6859,1.6864,1.6856,1.6858,681500000.0
2006-10-11 09:25:00,1.6859,1.6862,1.6854,1.6859,681500000.0
2006-10-11 09:30:00,1.686,1.6862,1.6854,1.6857,681500000.0
2006-10-11 09:35:00,1.6858,1.686,1.6855,1.6857,681500000.0
2006-10-11 09:40:00,1.6856,1.6862,1.6855,1.6861,681500000.0
2006-10-11 09:45:00,1.6862,1.6867,1.6862,1.6865,681500000.0
2006-10-11 09:50:00,1.6862,1.6867,1.6862,1.6864,681500000.0
2006-10-11 09:55:00,1.6862,1.6865,1.6862,1.6864,681500000.0
2006-10-11 10:00:00,1.6862,1.687,1.686,1.6868,681500000.0
2006-10-11 10:05:00,1.6865,1.6873,1.6864,1.6869,681500000.0
2006-10-11 10:10:00,1.6868,1.6879,1.6867,1.6877,681500000.0
2006-10-11 10:15:00,1.6879,1.6879,1.6872,1.6873,681500000.0
2006-10-11 10:20:00,1.6871,1.6876,1.6871,1.6872,545200000.0
2006-10-11 10:25:00,1.6871,1.6875,1.6866,1.6873,681500000.0
2006-10-11 10:30:00,1.6875,1.6875,1.687,1.687,681500000.0
2006-10-11 10:35:00,1.6871,1.6873,1.6861,1.6861,681500000.0
2006-10-11 10:40:00,1.686,1.6866,1.686,1.6866,681500000.0
2006-10-11 10:45:00,1.6867,1.6867,1.686,1.6865,681500000.0
2006-10-11 10:50:00,1.6864,1.687,1.6861,1.6863,681500000.0
2006-10-11 10:55:00,1.6864,1.687,1.686,1.6867,681500000.0
2006-10-11 11:00:00,1.6868,1.6873,1.6866,1.6869,681500000.0
2006-10-11 11:05:00,1.687,1.6873,1.6867,1.6871,681500000.0
2006-10-11 11:10:00,1.687,1.6876,1.6868,1.6876,681500000.0
2006-10-11 11:15:00,1.6875,1.688,1.6872,1.6876,681500000.0
2006-10-11 11:20:00,1.6875,1.6876,1.687,1.687,681500000.0
2006-10-11 11:25:00,1.6873,1.6874,1.6869,1.6871,681500000.0
2006-10-11 11:30:00,1.687,1.6879,1.6867,1.6878,681500000.0
2006-10-11 11:35:00,1.6875,1.6875,1.6869,1.6873,681500000.0
2006-10-11 11:40:00,1.6872,1.6875,1.6871,1.6871,681500000.0
2006-10-11 11:45:00,1.6869,1.6873,1.6864,1.6866,681500000.0
2006-10-11 11:50:00,1.6867,1.6867,1.6854,1.6858,681500000.0
2006-10-11 11:55:00,1.6857,1.6859,1.6843,1.6847,681500000.0
2006-10-11 12:00:00,1.6849,1.6852,1.6841,1.6846,681500000.0
2006-10-11 12:05:00,1.6845,1.6853,1.6845,1.6846,681500000.0
2006-10-11 12:10:00,1.6845,1.6864,1.6845,1.6854,681500000.0
2006-10-11 12:15:00,1.6855,1.6867,1.6855,1.6864,681500000.0
2006-10-11 12:20:00,1.6866,1.6868,1.6856,1.6856,681500000.0
2006-10-11 12:25:00,1.6855,1.6861,1.6854,1.6854,681500000.0
2006-10-11 12:30:00,1.6856,1.6857,1.6853,1.6855,681500000.0
2006-10-11 12:35:00,1.6856,1.6856,1.6851,1.6852,681500000.0
2006-10-11 12:40:00,1.6851,1.6872,1.6845,1.6849,681500000.0
2006-10-11 12:45:00,1.6847,1.6849,1.6845,1.6847,545200000.0
2006-10-11 12:50:00,1.6845,1.6849,1.6819,1.6836,545200000.0
2006-10-11 12:55:00,1.6837,1.6841,1.683,1.6833,681500000.0
2006-10-11 13:00:00,1.6832,1.6832,1.6822,1.6823,681500000.0
2006-10-11 13:05:00,1.6825,1.6827,1.6819,1.6823,545200000.0
2006-10-11 13:10:00,1.6822,1.6826,1.6818,1.6822,545200000.0
2006-10-11 13:15:00,1.6826,1.6829,1.6823,1.6825,545200000.0
2006-10-11 13:20:00,1.6827,1.6827,1.6818,1.6822,681500000.0
2006-10-11 13:25:00,1.6823,1.6823,1.6814,1.6819,681500000.0
2006-10-11 13:30:00,1.6817,1.6818,1.6813,1.6815,545200000.0
2006-10-11 13:35:00,1.6812,1.6821,1.6812,1.6821,681500000.0
2006-10-11 13:40:00,1.682,1.682,1.6818,1.6818,272600000.0
2006-10-11 13:45:00,1.682,1.6821,1.6816,1.6819,545200000.0
2006-10-11 13:50:00,1.6821,1.6826,1.6821,1.6824,545200000.0
2006-10-11 13:55:00,1.6823,1.6825,1.682,1.6822,681500000.0
2006-10-11 14:00:00,1.6823,1.6826,1.6821,1.6824,545200000.0
2006-10-11 14:05:00,1.6825,1.6826,1.682,1.6822,681500000.0
2006-10-11 14:10:00,1.682,1.6824,1.6818,1.6824,681500000.0
2006-10-11 14:15:00,1.6822,1.6826,1.6813,1.6817,681500000.0
2006-10-11 14:20:00,1.6816,1.6818,1.6812,1.6817,681500000.0
2006-10-11 14:25:00,1.6815,1.6819,1.6811,1.6813,681500000.0
2006-10-11 14:30:00,1.6811,1.6814,1.6809,1.6813,545200000.0
2006-10-11 14:35:00,1.6815,1.6818,1.681,1.6818,681500000.0
2006-10-11 14:40:00,1.6819,1.6825,1.6816,1.6823,681500000.0
2006-10-11 14:45:00,1.6821,1.6823,1.6814,1.6823,681500000.0
2006-10-11 14:50:00,1.6822,1.6822,1.6818,1.6818,545200000.0
2006-10-11 14:55:00,1.682,1.6828,1.6819,1.6825,681500000.0
2006-10-11 15:00:00,1.6827,1.6835,1.6827,1.6835,681500000.0
2006-10-11 15:05:00,1.6832,1.6836,1.683,1.683,681500000.0
2006-10-11 15:10:00,1.6831,1.6832,1.6827,1.6827,681500000.0
2006-10-11 15:15:00,1.6828,1.6835,1.6825,1.6831,681500000.0
2006-10-11 15:20:00,1.6833,1.6845,1.6831,1.6836,681500000.0
2006-10-11 15:25:00,1.6837,1.684,1.6831,1.6832,681500000.0
2006-10-11 15:30:00,1.6831,1.6833,1.6829,1.6829,681500000.0
2006-10-11 15:35:00,1.683,1.6833,1.6829,1.683,545200000.0
2006-10-11 15:40:00,1.6831,1.6834,1.683,1.6831,681500000.0
2006-10-11 15:45:00,1.6833,1.684,1.6832,1.6837,681500000.0
2006-10-11 15:50:00,1.6834,1.6843,1.6834,1.6837,681500000.0
2006-10-11 15:55:00,1.6836,1.6839,1.6828,1.6828,681500000.0
2006-10-11 16:00:00,1.6831,1.6832,1.6823,1.6827,681500000.0
2006-10-11 16:05:00,1.6828,1.6836,1.6826,1.6832,681500000.0
2006-10-11 16:10:00,1.6834,1.6834,1.6829,1.6829,545200000.0
2006-10-11 16:15:00,1.6827,1.6836,1.6826,1.6835,681500000.0
2006-10-11 16:20:00,1.6833,1.6838,1.6825,1.6826,545200000.0
2006-10-11 16:25:00,1.6823,1.6829,1.6823,1.6829,681500000.0
2006-10-11 16:30:00,1.6828,1.6831,1.6827,1.6827,272600000.0
2006-10-11 16:35:00,1.6826,1.6827,1.6824,1.6827,545200000.0
2006-10-11 16:40:00,1.6828,1.6831,1.6826,1.6828,545200000.0
2006-10-11 16:45:00,1.6829,1.6837,1.6829,1.6837,545200000.0
2006-10-11 16:50:00,1.6836,1.6841,1.683,1.684,681500000.0
2006-10-11 16:55:00,1.6838,1.685,1.6838,1.6842,681500000.0
2006-10-11 17:00:00,1.6844,1.6844,1.6836,1.6837,681500000.0
2006-10-11 17:05:00,1.6836,1.6838,1.683,1.6833,681500000.0
2006-10-11 17:10:00,1.6832,1.6837,1.6831,1.6836,545200000.0
2006-10-11 17:15:00,1.6834,1.684,1.6833,1.684,545200000.0
2006-10-11 17:20:00,1.6839,1.6845,1.6833,1.6845,545200000.0
2006-10-11 17:25:00,1.6843,1.6845,1.6839,1.6841,545200000.0
2006-10-11 17:30:00,1.6842,1.6845,1.6838,1.6844,681500000.0
2006-10-11 17:35:00,1.6843,1.6845,1.6839,1.6843,681500000.0
2006-10-11 17:40:00,1.6844,1.6847,1.6843,1.6844,545200000.0
2006-10-11 17:45:00,1.6846,1.6848,1.6844,1.6848,681500000.0
2006-10-11 17:50:00,1.6847,1.6855,1.6847,1.6853,681500000.0
2006-10-11 17:55:00,1.6851,1.6852,1.6844,1.6849,681500000.0
2006-10-11 18:00:00,1.6851,1.6854,1.6849,1.6853,681500000.0
2006-10-11 18:05:00,1.6851,1.686,1.6851,1.6858,681500000.0
2006-10-11 18:10:00,1.6854,1.6859,1.6854,1.6856,681500000.0
2006-10-11 18:15:00,1.6859,1.6859,1.6856,1.6856,545200000.0
2006-10-11 18:20:00,1.6854,1.6857,1.6854,1.6854,545200000.0
2006-10-11 18:25:00,1.6855,1.6856,1.6853,1.6854,545200000.0
2006-10-11 18:30:00,1.6852,1.6853,1.685,1.685,408900000.0
2006-10-11 18:35:00,1.6852,1.6856,1.6852,1.6854,545200000.0
2006-10-11 18:40:00,1.6851,1.6853,1.6847,1.6849,408900000.0
2006-10-11 18:45:00,1.6852,1.6861,1.6849,1.6861,681500000.0
2006-10-11 18:50:00,1.6859,1.6861,1.6859,1.6859,545200000.0
2006-10-11 18:55:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-10-11 19:00:00,1.6859,1.6859,1.6855,1.6856,681500000.0
2006-10-11 19:05:00,1.6855,1.6858,1.6854,1.6854,545200000.0
2006-10-11 19:10:00,1.6855,1.6862,1.6855,1.6858,681500000.0
2006-10-11 19:15:00,1.6859,1.6859,1.6855,1.6859,545200000.0
2006-10-11 19:20:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 19:25:00,1.6858,1.6865,1.6858,1.6864,408900000.0
2006-10-11 19:30:00,1.6863,1.6864,1.6856,1.6857,681500000.0
2006-10-11 19:35:00,1.6859,1.6859,1.6856,1.6858,681500000.0
2006-10-11 19:40:00,1.6857,1.686,1.6857,1.6857,272600000.0
2006-10-11 19:45:00,1.6859,1.6859,1.6856,1.6858,681500000.0
2006-10-11 19:50:00,1.686,1.686,1.6854,1.6855,681500000.0
2006-10-11 19:55:00,1.6854,1.6858,1.6854,1.6858,545200000.0
2006-10-11 20:00:00,1.6857,1.6857,1.6847,1.6851,681500000.0
2006-10-11 20:05:00,1.685,1.6858,1.6847,1.6857,681500000.0
2006-10-11 20:10:00,1.6856,1.6857,1.6853,1.6855,681500000.0
2006-10-11 20:15:00,1.6853,1.6855,1.6844,1.6847,681500000.0
2006-10-11 20:20:00,1.6848,1.6851,1.6842,1.6842,681500000.0
2006-10-11 20:25:00,1.684,1.6842,1.6838,1.6842,408900000.0
2006-10-11 20:30:00,1.684,1.6841,1.683,1.6832,681500000.0
2006-10-11 20:35:00,1.6833,1.6835,1.683,1.6832,681500000.0
2006-10-11 20:40:00,1.6834,1.6842,1.6832,1.684,681500000.0
2006-10-11 20:45:00,1.6839,1.6843,1.6838,1.6843,681500000.0
2006-10-11 20:50:00,1.6844,1.6862,1.6844,1.6846,681500000.0
2006-10-11 20:55:00,1.6849,1.6853,1.6839,1.6849,681500000.0
2006-10-11 21:00:00,1.6851,1.6857,1.6847,1.6853,681500000.0
2006-10-11 21:05:00,1.6854,1.6858,1.6849,1.6853,681500000.0
2006-10-11 21:10:00,1.6852,1.6856,1.6852,1.6856,681500000.0
2006-10-11 21:15:00,1.6855,1.6855,1.6848,1.6849,545200000.0
2006-10-11 21:20:00,1.6846,1.6849,1.6845,1.6845,272600000.0
2006-10-11 21:25:00,1.6844,1.6849,1.6844,1.6849,408900000.0
2006-10-11 21:30:00,1.6847,1.6859,1.6847,1.6856,545200000.0
2006-10-11 21:35:00,1.6855,1.6855,1.6846,1.6849,681500000.0
2006-10-11 21:40:00,1.6848,1.6852,1.6846,1.6846,681500000.0
2006-10-11 21:45:00,1.6847,1.6848,1.6846,1.6848,408900000.0
2006-10-11 21:50:00,1.685,1.685,1.6845,1.6847,545200000.0
2006-10-11 21:55:00,1.685,1.685,1.6845,1.6847,681500000.0
2006-10-11 22:00:00,1.6848,1.6852,1.6844,1.6844,545200000.0
2006-10-11 22:05:00,1.6843,1.6843,1.684,1.6841,545200000.0
2006-10-11 22:10:00,1.6842,1.6842,1.6836,1.6839,681500000.0
2006-10-11 22:15:00,1.6838,1.6839,1.6833,1.6833,681500000.0
2006-10-11 22:20:00,1.6836,1.6839,1.6834,1.6836,681500000.0
2006-10-11 22:25:00,1.6838,1.6842,1.6838,1.6839,545200000.0
2006-10-11 22:30:00,1.6841,1.6845,1.6841,1.6845,681500000.0
2006-10-11 22:35:00,1.6847,1.6854,1.6846,1.6854,408900000.0
2006-10-11 22:40:00,1.6856,1.6864,1.6856,1.6861,545200000.0
2006-10-11 22:45:00,1.6863,1.6863,1.6853,1.6857,681500000.0
2006-10-11 22:50:00,1.6854,1.6857,1.6853,1.6855,681500000.0
2006-10-11 22:55:00,1.6856,1.6859,1.6853,1.6859,681500000.0
2006-10-11 23:00:00,1.686,1.6867,1.6859,1.6865,681500000.0
2006-10-11 23:05:00,1.6862,1.6862,1.6854,1.6859,681500000.0
2006-10-11 23:10:00,1.686,1.686,1.6851,1.6855,408900000.0
2006-10-11 23:15:00,1.6851,1.6853,1.6849,1.6849,545200000.0
2006-10-11 23:20:00,1.6848,1.6851,1.6848,1.6851,545200000.0
2006-10-11 23:25:00,1.6849,1.685,1.6846,1.6848,681500000.0
2006-10-11 23:30:00,1.6847,1.6852,1.684,1.685,545200000.0
2006-10-11 23:35:00,1.6852,1.6855,1.6852,1.6855,545200000.0
2006-10-11 23:40:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-10-11 23:45:00,1.6857,1.6857,1.6842,1.685,545200000.0
2006-10-11 23:50:00,1.6848,1.685,1.6847,1.685,408900000.0
2006-10-11 23:55:00,1.6851,1.6854,1.6849,1.6854,681500000.0
2006-10-12 00:00:00,1.6859,1.6862,1.6857,1.6862,681500000.0
2006-10-12 00:05:00,1.6863,1.6863,1.6857,1.6857,408900000.0
2006-10-12 00:10:00,1.6858,1.6862,1.6858,1.6862,272600000.0
2006-10-12 00:15:00,1.6859,1.6859,1.6856,1.6858,545200000.0
2006-10-12 00:20:00,1.6856,1.686,1.6856,1.6859,408900000.0
2006-10-12 00:25:00,1.6861,1.6862,1.6857,1.686,545200000.0
2006-10-12 00:30:00,1.6862,1.6865,1.6857,1.6865,681500000.0
2006-10-12 00:35:00,1.6863,1.6866,1.6863,1.6864,681500000.0
2006-10-12 00:40:00,1.6865,1.6868,1.686,1.6868,681500000.0
2006-10-12 00:45:00,1.6867,1.6873,1.6865,1.6872,681500000.0
2006-10-12 00:50:00,1.6869,1.6871,1.6869,1.6869,545200000.0
2006-10-12 00:55:00,1.6871,1.6871,1.6862,1.6864,545200000.0
2006-10-12 01:00:00,1.6863,1.6867,1.6863,1.6866,681500000.0
2006-10-12 01:05:00,1.6865,1.6868,1.6862,1.6868,681500000.0
2006-10-12 01:10:00,1.6867,1.6867,1.6865,1.6865,272600000.0
2006-10-12 01:15:00,1.6864,1.6864,1.6863,1.6864,272600000.0
2006-10-12 01:20:00,1.6865,1.6865,1.6864,1.6864,272600000.0
2006-10-12 01:25:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-10-12 01:30:00,1.6864,1.6865,1.6862,1.6863,545200000.0
2006-10-12 01:35:00,1.6864,1.6873,1.6863,1.687,681500000.0
2006-10-12 01:40:00,1.6872,1.6877,1.6868,1.6873,681500000.0
2006-10-12 01:45:00,1.6875,1.6875,1.6871,1.6873,681500000.0
2006-10-12 01:50:00,1.6871,1.6872,1.6863,1.6864,681500000.0
2006-10-12 01:55:00,1.6862,1.6864,1.6858,1.6862,545200000.0
2006-10-12 02:00:00,1.6864,1.6868,1.6864,1.6866,408900000.0
2006-10-12 02:05:00,1.6867,1.6867,1.6864,1.6864,545200000.0
2006-10-12 02:10:00,1.6863,1.6866,1.6863,1.6864,408900000.0
2006-10-12 02:15:00,1.6863,1.6867,1.6863,1.6865,408900000.0
2006-10-12 02:20:00,1.6864,1.6864,1.686,1.686,545200000.0
2006-10-12 02:25:00,1.6862,1.6866,1.6862,1.6864,545200000.0
2006-10-12 02:30:00,1.6863,1.6863,1.6855,1.6859,681500000.0
2006-10-12 02:35:00,1.686,1.6865,1.686,1.6864,681500000.0
2006-10-12 02:40:00,1.6865,1.6865,1.6861,1.6862,545200000.0
2006-10-12 02:45:00,1.6864,1.6864,1.686,1.6861,545200000.0
2006-10-12 02:50:00,1.6862,1.6862,1.6851,1.6853,545200000.0
2006-10-12 02:55:00,1.6852,1.6858,1.6852,1.6854,681500000.0
2006-10-12 03:00:00,1.6855,1.6857,1.6852,1.6854,681500000.0
2006-10-12 03:05:00,1.6855,1.686,1.6851,1.6853,681500000.0
2006-10-12 03:10:00,1.6855,1.6859,1.6853,1.6859,545200000.0
2006-10-12 03:15:00,1.686,1.6862,1.6858,1.6859,681500000.0
2006-10-12 03:20:00,1.6857,1.686,1.6853,1.6855,681500000.0
2006-10-12 03:25:00,1.6857,1.6862,1.6849,1.6861,681500000.0
2006-10-12 03:30:00,1.6864,1.6869,1.6809,1.6809,681500000.0
2006-10-12 03:35:00,1.6811,1.6815,1.6798,1.6808,681500000.0
2006-10-12 03:40:00,1.6807,1.6807,1.6802,1.6804,681500000.0
2006-10-12 03:45:00,1.6802,1.6802,1.6786,1.6794,681500000.0
2006-10-12 03:50:00,1.6795,1.6796,1.6781,1.679,681500000.0
2006-10-12 03:55:00,1.6789,1.6793,1.6785,1.6793,681500000.0
2006-10-12 04:00:00,1.6794,1.6796,1.6792,1.6794,681500000.0
2006-10-12 04:05:00,1.6793,1.6798,1.6793,1.6797,681500000.0
2006-10-12 04:10:00,1.6795,1.6797,1.6788,1.6788,681500000.0
2006-10-12 04:15:00,1.679,1.6792,1.6788,1.6789,545200000.0
2006-10-12 04:20:00,1.6791,1.6792,1.6789,1.6792,681500000.0
2006-10-12 04:25:00,1.6791,1.6792,1.6789,1.6791,545200000.0
2006-10-12 04:30:00,1.6789,1.6791,1.6787,1.6788,681500000.0
2006-10-12 04:35:00,1.6789,1.6789,1.6786,1.6786,408900000.0
2006-10-12 04:40:00,1.6785,1.6786,1.6782,1.6782,681500000.0
2006-10-12 04:45:00,1.6784,1.6786,1.6782,1.6784,681500000.0
2006-10-12 04:50:00,1.6783,1.6787,1.6782,1.6786,681500000.0
2006-10-12 04:55:00,1.6785,1.6786,1.678,1.6783,681500000.0
2006-10-12 05:00:00,1.6784,1.6785,1.6781,1.6784,545200000.0
2006-10-12 05:05:00,1.6783,1.6786,1.6779,1.6785,681500000.0
2006-10-12 05:10:00,1.6787,1.6788,1.6779,1.6787,681500000.0
2006-10-12 05:15:00,1.6786,1.6789,1.6786,1.6787,681500000.0
2006-10-12 05:20:00,1.6786,1.6786,1.6778,1.6778,681500000.0
2006-10-12 05:25:00,1.6779,1.6783,1.6779,1.6782,681500000.0
2006-10-12 05:30:00,1.6783,1.6785,1.6781,1.6782,681500000.0
2006-10-12 05:35:00,1.6781,1.6783,1.678,1.6781,545200000.0
2006-10-12 05:40:00,1.6782,1.6782,1.6779,1.678,681500000.0
2006-10-12 05:45:00,1.6781,1.6782,1.6777,1.6778,681500000.0
2006-10-12 05:50:00,1.6779,1.6779,1.6775,1.6777,681500000.0
2006-10-12 05:55:00,1.6776,1.6783,1.6776,1.6782,681500000.0
2006-10-12 06:00:00,1.678,1.6789,1.678,1.6786,545200000.0
2006-10-12 06:05:00,1.6787,1.6787,1.6786,1.6786,272600000.0
2006-10-12 06:10:00,1.6785,1.6786,1.6783,1.6785,681500000.0
2006-10-12 06:15:00,1.6784,1.6784,1.6778,1.6778,545200000.0
2006-10-12 06:20:00,1.6776,1.6777,1.6773,1.6775,545200000.0
2006-10-12 06:25:00,1.6776,1.6776,1.6773,1.6775,545200000.0
2006-10-12 06:30:00,1.6777,1.6782,1.6775,1.6782,681500000.0
2006-10-12 06:35:00,1.6783,1.6783,1.6779,1.6781,681500000.0
2006-10-12 06:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-10-12 06:45:00,1.6781,1.6783,1.6781,1.6783,545200000.0
2006-10-12 06:50:00,1.6781,1.6785,1.678,1.6781,681500000.0
2006-10-12 06:55:00,1.6782,1.6782,1.678,1.6782,545200000.0
2006-10-12 07:00:00,1.6781,1.6783,1.678,1.6781,545200000.0
2006-10-12 07:05:00,1.678,1.6785,1.6779,1.6783,681500000.0
2006-10-12 07:10:00,1.6781,1.6784,1.6781,1.6784,545200000.0
2006-10-12 07:15:00,1.6783,1.6785,1.6782,1.6784,681500000.0
2006-10-12 07:20:00,1.6789,1.6789,1.6783,1.6784,545200000.0
2006-10-12 07:25:00,1.6783,1.6785,1.6783,1.6785,408900000.0
2006-10-12 07:30:00,1.6787,1.6787,1.6784,1.6784,408900000.0
2006-10-12 07:35:00,1.6786,1.6788,1.6781,1.6787,681500000.0
2006-10-12 07:40:00,1.6784,1.6785,1.6779,1.6782,545200000.0
2006-10-12 07:45:00,1.678,1.6783,1.6778,1.6782,681500000.0
2006-10-12 07:50:00,1.678,1.6783,1.6778,1.6779,681500000.0
2006-10-12 07:55:00,1.6777,1.6782,1.6773,1.6782,681500000.0
2006-10-12 08:00:00,1.6779,1.678,1.6772,1.6779,681500000.0
2006-10-12 08:05:00,1.6778,1.6783,1.6778,1.6778,681500000.0
2006-10-12 08:10:00,1.6781,1.6781,1.6769,1.6774,681500000.0
2006-10-12 08:15:00,1.6773,1.6776,1.6769,1.6774,681500000.0
2006-10-12 08:20:00,1.6773,1.6777,1.6765,1.6773,681500000.0
2006-10-12 08:25:00,1.6772,1.6778,1.6769,1.6774,681500000.0
2006-10-12 08:30:00,1.6776,1.6783,1.6767,1.6768,681500000.0
2006-10-12 08:35:00,1.677,1.677,1.6743,1.6761,681500000.0
2006-10-12 08:40:00,1.6762,1.6769,1.6759,1.6765,681500000.0
2006-10-12 08:45:00,1.6767,1.6769,1.6762,1.6767,681500000.0
2006-10-12 08:50:00,1.6768,1.6768,1.6759,1.6761,545200000.0
2006-10-12 08:55:00,1.6763,1.6765,1.6753,1.6753,681500000.0
2006-10-12 09:00:00,1.6752,1.6767,1.6752,1.6762,681500000.0
2006-10-12 09:05:00,1.6761,1.6768,1.6759,1.6767,681500000.0
2006-10-12 09:10:00,1.6765,1.6773,1.6762,1.6768,681500000.0
2006-10-12 09:15:00,1.677,1.677,1.6762,1.6768,681500000.0
2006-10-12 09:20:00,1.6769,1.6772,1.6765,1.677,681500000.0
2006-10-12 09:25:00,1.6772,1.6773,1.6766,1.6769,681500000.0
2006-10-12 09:30:00,1.677,1.6771,1.6766,1.6771,681500000.0
2006-10-12 09:35:00,1.6769,1.6777,1.6767,1.6773,681500000.0
2006-10-12 09:40:00,1.6772,1.6778,1.6772,1.6774,681500000.0
2006-10-12 09:45:00,1.6776,1.6781,1.6774,1.6777,681500000.0
2006-10-12 09:50:00,1.6778,1.678,1.6766,1.6766,681500000.0
2006-10-12 09:55:00,1.6767,1.6767,1.6752,1.6755,681500000.0
2006-10-12 10:00:00,1.6753,1.6765,1.6752,1.6761,681500000.0
2006-10-12 10:05:00,1.676,1.6768,1.6756,1.6766,681500000.0
2006-10-12 10:10:00,1.6765,1.6773,1.6763,1.6766,681500000.0
2006-10-12 10:15:00,1.6769,1.6769,1.6764,1.6769,681500000.0
2006-10-12 10:20:00,1.6766,1.6772,1.6763,1.6767,681500000.0
2006-10-12 10:25:00,1.6766,1.6769,1.6758,1.6759,681500000.0
2006-10-12 10:30:00,1.6756,1.6763,1.6755,1.6762,681500000.0
2006-10-12 10:35:00,1.6761,1.677,1.6758,1.6764,545200000.0
2006-10-12 10:40:00,1.6766,1.677,1.6761,1.6764,545200000.0
2006-10-12 10:45:00,1.6761,1.6762,1.6757,1.6761,681500000.0
2006-10-12 10:50:00,1.6759,1.6764,1.6759,1.6761,681500000.0
2006-10-12 10:55:00,1.6763,1.6766,1.676,1.6764,681500000.0
2006-10-12 11:00:00,1.6768,1.6773,1.676,1.6765,681500000.0
2006-10-12 11:05:00,1.6766,1.6766,1.676,1.676,681500000.0
2006-10-12 11:10:00,1.6758,1.6764,1.6757,1.6764,681500000.0
2006-10-12 11:15:00,1.6763,1.6764,1.676,1.6764,681500000.0
2006-10-12 11:20:00,1.6763,1.6763,1.6756,1.6758,681500000.0
2006-10-12 11:25:00,1.6755,1.676,1.6755,1.6756,681500000.0
2006-10-12 11:30:00,1.6758,1.6761,1.6756,1.6761,681500000.0
2006-10-12 11:35:00,1.676,1.676,1.6755,1.676,681500000.0
2006-10-12 11:40:00,1.6759,1.6759,1.6755,1.6756,681500000.0
2006-10-12 11:45:00,1.6758,1.6758,1.6754,1.6758,681500000.0
2006-10-12 11:50:00,1.6756,1.676,1.6755,1.676,681500000.0
2006-10-12 11:55:00,1.6757,1.6762,1.6756,1.6762,681500000.0
2006-10-12 12:00:00,1.676,1.6762,1.6757,1.6757,681500000.0
2006-10-12 12:05:00,1.6759,1.676,1.6755,1.6756,272600000.0
2006-10-12 12:10:00,1.6755,1.6755,1.6748,1.6749,545200000.0
2006-10-12 12:15:00,1.6747,1.6752,1.6744,1.675,681500000.0
2006-10-12 12:20:00,1.6752,1.6752,1.675,1.6752,272600000.0
2006-10-12 12:25:00,1.6751,1.6758,1.6747,1.6751,681500000.0
2006-10-12 12:30:00,1.6754,1.6754,1.6742,1.6745,681500000.0
2006-10-12 12:35:00,1.6747,1.6747,1.6738,1.674,681500000.0
2006-10-12 12:40:00,1.6737,1.6741,1.6734,1.6734,681500000.0
2006-10-12 12:45:00,1.6735,1.6737,1.6728,1.6731,681500000.0
2006-10-12 12:50:00,1.6733,1.6735,1.6731,1.6732,681500000.0
2006-10-12 12:55:00,1.6729,1.6734,1.6728,1.6732,545200000.0
2006-10-12 13:00:00,1.673,1.6734,1.6727,1.6731,681500000.0
2006-10-12 13:05:00,1.6733,1.6736,1.6725,1.6732,681500000.0
2006-10-12 13:10:00,1.6734,1.6743,1.6734,1.674,681500000.0
2006-10-12 13:15:00,1.6738,1.6747,1.6735,1.6745,681500000.0
2006-10-12 13:20:00,1.6746,1.6746,1.6731,1.6733,681500000.0
2006-10-12 13:25:00,1.6735,1.6737,1.6731,1.6737,681500000.0
2006-10-12 13:30:00,1.6736,1.6737,1.6721,1.6726,681500000.0
2006-10-12 13:35:00,1.6724,1.6728,1.672,1.6721,681500000.0
2006-10-12 13:40:00,1.6722,1.6724,1.6718,1.6723,681500000.0
2006-10-12 13:45:00,1.6722,1.6729,1.6721,1.6725,681500000.0
2006-10-12 13:50:00,1.6724,1.6725,1.6714,1.6714,681500000.0
2006-10-12 13:55:00,1.6718,1.6722,1.6713,1.6715,681500000.0
2006-10-12 14:00:00,1.6713,1.6721,1.6713,1.6718,681500000.0
2006-10-12 14:05:00,1.6719,1.6726,1.6719,1.672,545200000.0
2006-10-12 14:10:00,1.6723,1.6723,1.6715,1.6716,681500000.0
2006-10-12 14:15:00,1.6718,1.6721,1.6715,1.6718,681500000.0
2006-10-12 14:20:00,1.6719,1.6723,1.6715,1.6718,681500000.0
2006-10-12 14:25:00,1.6719,1.6719,1.6712,1.6715,681500000.0
2006-10-12 14:30:00,1.6712,1.6734,1.6706,1.6716,681500000.0
2006-10-12 14:35:00,1.6717,1.672,1.6712,1.6719,681500000.0
2006-10-12 14:40:00,1.672,1.6722,1.6713,1.6718,545200000.0
2006-10-12 14:45:00,1.6716,1.6721,1.6711,1.6713,681500000.0
2006-10-12 14:50:00,1.6714,1.6714,1.6707,1.6712,681500000.0
2006-10-12 14:55:00,1.671,1.6716,1.6706,1.6707,681500000.0
2006-10-12 15:00:00,1.6708,1.6709,1.67,1.6707,681500000.0
2006-10-12 15:05:00,1.6705,1.6714,1.6703,1.6707,681500000.0
2006-10-12 15:10:00,1.6706,1.6713,1.6703,1.6709,681500000.0
2006-10-12 15:15:00,1.6707,1.6712,1.6702,1.6703,681500000.0
2006-10-12 15:20:00,1.6702,1.6702,1.6693,1.6699,681500000.0
2006-10-12 15:25:00,1.6698,1.6703,1.6697,1.6701,681500000.0
2006-10-12 15:30:00,1.6699,1.6706,1.6699,1.6699,681500000.0
2006-10-12 15:35:00,1.67,1.6703,1.6697,1.67,681500000.0
2006-10-12 15:40:00,1.6699,1.67,1.6689,1.6693,681500000.0
2006-10-12 15:45:00,1.6694,1.6697,1.6689,1.6696,681500000.0
2006-10-12 15:50:00,1.6697,1.6699,1.6693,1.6697,681500000.0
2006-10-12 15:55:00,1.6698,1.6699,1.6693,1.6698,681500000.0
2006-10-12 16:00:00,1.6701,1.6709,1.67,1.6705,545200000.0
2006-10-12 16:05:00,1.6706,1.6706,1.67,1.6706,681500000.0
2006-10-12 16:10:00,1.6704,1.6708,1.6702,1.6708,681500000.0
2006-10-12 16:15:00,1.6705,1.6706,1.6702,1.6705,545200000.0
2006-10-12 16:20:00,1.6706,1.671,1.6705,1.6708,681500000.0
2006-10-12 16:25:00,1.6709,1.6709,1.6698,1.6706,681500000.0
2006-10-12 16:30:00,1.6705,1.6705,1.6699,1.6704,681500000.0
2006-10-12 16:35:00,1.6707,1.6707,1.6697,1.6705,681500000.0
2006-10-12 16:40:00,1.6704,1.6705,1.6693,1.6696,681500000.0
2006-10-12 16:45:00,1.6693,1.6703,1.6693,1.67,681500000.0
2006-10-12 16:50:00,1.6696,1.6698,1.6685,1.6697,681500000.0
2006-10-12 16:55:00,1.67,1.6706,1.6696,1.6706,681500000.0
2006-10-12 17:00:00,1.671,1.671,1.6697,1.6699,681500000.0
2006-10-12 17:05:00,1.67,1.6701,1.6693,1.6693,681500000.0
2006-10-12 17:10:00,1.6688,1.6696,1.6686,1.6693,681500000.0
2006-10-12 17:15:00,1.6692,1.6695,1.6688,1.6688,681500000.0
2006-10-12 17:20:00,1.6689,1.6691,1.6683,1.6685,681500000.0
2006-10-12 17:25:00,1.6686,1.6689,1.6681,1.6688,681500000.0
2006-10-12 17:30:00,1.6689,1.6691,1.6683,1.6691,681500000.0
2006-10-12 17:35:00,1.6689,1.6694,1.6689,1.6691,681500000.0
2006-10-12 17:40:00,1.6689,1.6697,1.6689,1.6695,681500000.0
2006-10-12 17:45:00,1.6694,1.6699,1.6694,1.6698,681500000.0
2006-10-12 17:50:00,1.6697,1.6698,1.6689,1.6693,681500000.0
2006-10-12 17:55:00,1.6694,1.6696,1.6691,1.6692,545200000.0
2006-10-12 18:00:00,1.6693,1.6698,1.6693,1.6698,681500000.0
2006-10-12 18:05:00,1.6695,1.6703,1.6695,1.6703,681500000.0
2006-10-12 18:10:00,1.67,1.6702,1.6694,1.6695,545200000.0
2006-10-12 18:15:00,1.6694,1.6694,1.6685,1.6689,545200000.0
2006-10-12 18:20:00,1.6687,1.6692,1.6687,1.6692,681500000.0
2006-10-12 18:25:00,1.6693,1.6693,1.669,1.6693,408900000.0
2006-10-12 18:30:00,1.6692,1.6699,1.6692,1.6697,681500000.0
2006-10-12 18:35:00,1.6696,1.67,1.6695,1.6698,545200000.0
2006-10-12 18:40:00,1.6699,1.6701,1.6699,1.6699,408900000.0
2006-10-12 18:45:00,1.67,1.6704,1.6698,1.6704,408900000.0
2006-10-12 18:50:00,1.6705,1.6708,1.6704,1.6704,545200000.0
2006-10-12 18:55:00,1.6703,1.6708,1.6701,1.6705,681500000.0
2006-10-12 19:00:00,1.6704,1.6707,1.6703,1.6707,681500000.0
2006-10-12 19:05:00,1.6705,1.6705,1.67,1.6701,408900000.0
2006-10-12 19:10:00,1.6704,1.6705,1.6697,1.6697,408900000.0
2006-10-12 19:15:00,1.6699,1.6701,1.6697,1.6698,545200000.0
2006-10-12 19:20:00,1.6697,1.6698,1.6687,1.669,681500000.0
2006-10-12 19:25:00,1.6689,1.6692,1.6688,1.6692,545200000.0
2006-10-12 19:30:00,1.6689,1.6697,1.6689,1.6697,681500000.0
2006-10-12 19:35:00,1.6696,1.6706,1.6696,1.6706,681500000.0
2006-10-12 19:40:00,1.6705,1.6706,1.6702,1.6706,545200000.0
2006-10-12 19:45:00,1.6703,1.6703,1.6701,1.6703,681500000.0
2006-10-12 19:50:00,1.6706,1.6707,1.6703,1.6705,545200000.0
2006-10-12 19:55:00,1.6707,1.6707,1.6703,1.6707,545200000.0
2006-10-12 20:00:00,1.6704,1.6707,1.6698,1.67,681500000.0
2006-10-12 20:05:00,1.6701,1.6704,1.6701,1.6701,681500000.0
2006-10-12 20:10:00,1.6703,1.6706,1.67,1.6705,681500000.0
2006-10-12 20:15:00,1.6706,1.6708,1.6702,1.6704,681500000.0
2006-10-12 20:20:00,1.6702,1.6705,1.6702,1.6705,408900000.0
2006-10-12 20:25:00,1.6707,1.6708,1.6704,1.6708,408900000.0
2006-10-12 20:30:00,1.6709,1.6709,1.6703,1.6708,545200000.0
2006-10-12 20:35:00,1.6703,1.6708,1.6703,1.6706,681500000.0
2006-10-12 20:40:00,1.6707,1.671,1.6707,1.6708,408900000.0
2006-10-12 20:45:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-10-12 20:50:00,1.6704,1.6708,1.6704,1.6708,681500000.0
2006-10-12 20:55:00,1.6707,1.6708,1.6705,1.6705,408900000.0
2006-10-12 21:00:00,1.6703,1.6707,1.6703,1.6707,408900000.0
2006-10-12 21:05:00,1.6708,1.6711,1.6707,1.6709,408900000.0
2006-10-12 21:10:00,1.6711,1.6716,1.6711,1.6714,408900000.0
2006-10-12 21:15:00,1.6716,1.6716,1.6714,1.6715,545200000.0
2006-10-12 21:20:00,1.6716,1.6716,1.6713,1.6714,408900000.0
2006-10-12 21:25:00,1.6713,1.6714,1.6713,1.6713,408900000.0
2006-10-12 21:30:00,1.6712,1.6713,1.6705,1.6708,545200000.0
2006-10-12 21:35:00,1.671,1.6713,1.6706,1.6707,681500000.0
2006-10-12 21:40:00,1.6706,1.6708,1.6705,1.6705,408900000.0
2006-10-12 21:45:00,1.6706,1.671,1.6706,1.6709,408900000.0
2006-10-12 21:50:00,1.6711,1.6713,1.6707,1.6707,681500000.0
2006-10-12 21:55:00,1.6708,1.6713,1.6708,1.6712,545200000.0
2006-10-12 22:00:00,1.6713,1.6715,1.671,1.6714,681500000.0
2006-10-12 22:05:00,1.6713,1.6715,1.671,1.6711,681500000.0
2006-10-12 22:10:00,1.6709,1.6711,1.6708,1.6711,408900000.0
2006-10-12 22:15:00,1.671,1.671,1.6707,1.6707,272600000.0
2006-10-12 22:20:00,1.6709,1.6711,1.6706,1.6706,681500000.0
2006-10-12 22:25:00,1.6705,1.6708,1.6705,1.6706,545200000.0
2006-10-12 22:30:00,1.6707,1.6709,1.6704,1.6704,681500000.0
2006-10-12 22:35:00,1.6705,1.6706,1.6703,1.6703,408900000.0
2006-10-12 22:40:00,1.6704,1.6706,1.6704,1.6706,408900000.0
2006-10-12 22:45:00,1.6707,1.6721,1.6707,1.672,681500000.0
2006-10-12 22:50:00,1.6721,1.6723,1.6713,1.6713,545200000.0
2006-10-12 22:55:00,1.6709,1.6711,1.6705,1.671,681500000.0
2006-10-12 23:00:00,1.6708,1.6719,1.6708,1.6708,681500000.0
2006-10-12 23:05:00,1.6709,1.6715,1.6707,1.6713,681500000.0
2006-10-12 23:10:00,1.6716,1.6716,1.6713,1.6713,545200000.0
2006-10-12 23:15:00,1.6716,1.6716,1.6715,1.6716,408900000.0
2006-10-12 23:20:00,1.6715,1.6719,1.6714,1.6717,545200000.0
2006-10-12 23:25:00,1.6715,1.6718,1.6714,1.6716,545200000.0
2006-10-12 23:30:00,1.6717,1.6717,1.6709,1.671,545200000.0
2006-10-12 23:35:00,1.6708,1.6708,1.6705,1.6705,545200000.0
2006-10-12 23:40:00,1.6703,1.6703,1.6701,1.6701,272600000.0
2006-10-12 23:45:00,1.6703,1.6708,1.6696,1.6699,545200000.0
2006-10-12 23:50:00,1.6704,1.6711,1.6683,1.6685,681500000.0
2006-10-12 23:55:00,1.6687,1.6695,1.6687,1.6692,681500000.0
2006-10-13 00:00:00,1.6693,1.6698,1.6689,1.6695,681500000.0
2006-10-13 00:05:00,1.6694,1.6702,1.6694,1.6702,681500000.0
2006-10-13 00:10:00,1.6701,1.6705,1.67,1.6702,681500000.0
2006-10-13 00:15:00,1.6699,1.6703,1.6694,1.6703,681500000.0
2006-10-13 00:20:00,1.6701,1.6701,1.6691,1.6697,681500000.0
2006-10-13 00:25:00,1.6698,1.6701,1.6694,1.6697,681500000.0
2006-10-13 00:30:00,1.6699,1.6704,1.6698,1.6702,681500000.0
2006-10-13 00:35:00,1.6701,1.6702,1.67,1.67,545200000.0
2006-10-13 00:40:00,1.6702,1.6707,1.67,1.6704,545200000.0
2006-10-13 00:45:00,1.6705,1.6706,1.6704,1.6706,408900000.0
2006-10-13 00:50:00,1.6708,1.6708,1.6704,1.6704,408900000.0
2006-10-13 00:55:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 01:00:00,1.6703,1.6704,1.6703,1.6703,272600000.0
2006-10-13 01:05:00,1.6702,1.6705,1.6702,1.6703,681500000.0
2006-10-13 01:10:00,1.6706,1.6709,1.6703,1.6705,681500000.0
2006-10-13 01:15:00,1.6706,1.6708,1.6698,1.6702,545200000.0
2006-10-13 01:20:00,1.67,1.6701,1.6695,1.6696,681500000.0
2006-10-13 01:25:00,1.6698,1.6698,1.6694,1.6695,681500000.0
2006-10-13 01:30:00,1.6696,1.6696,1.6693,1.6694,545200000.0
2006-10-13 01:35:00,1.6692,1.6695,1.6692,1.6694,545200000.0
2006-10-13 01:40:00,1.6695,1.6699,1.6692,1.6696,681500000.0
2006-10-13 01:45:00,1.6697,1.67,1.6696,1.6696,681500000.0
2006-10-13 01:50:00,1.6694,1.67,1.6694,1.6699,681500000.0
2006-10-13 01:55:00,1.6698,1.6707,1.6698,1.6702,681500000.0
2006-10-13 02:00:00,1.6701,1.6705,1.6701,1.6703,681500000.0
2006-10-13 02:05:00,1.67,1.6702,1.6697,1.67,681500000.0
2006-10-13 02:10:00,1.6698,1.6703,1.6694,1.6697,681500000.0
2006-10-13 02:15:00,1.6694,1.67,1.6693,1.67,681500000.0
2006-10-13 02:20:00,1.6699,1.6702,1.6697,1.6699,681500000.0
2006-10-13 02:25:00,1.6701,1.6711,1.6699,1.6709,681500000.0
2006-10-13 02:30:00,1.6706,1.6707,1.6702,1.6704,545200000.0
2006-10-13 02:35:00,1.6705,1.6709,1.6704,1.6705,681500000.0
2006-10-13 02:40:00,1.6704,1.6709,1.6702,1.6707,545200000.0
2006-10-13 02:45:00,1.6706,1.6707,1.6705,1.6705,408900000.0
2006-10-13 02:50:00,1.6703,1.6707,1.6701,1.6706,545200000.0
2006-10-13 02:55:00,1.6705,1.6712,1.6705,1.6709,681500000.0
2006-10-13 03:00:00,1.671,1.6713,1.6708,1.671,681500000.0
2006-10-13 03:05:00,1.6712,1.6714,1.6711,1.6714,681500000.0
2006-10-13 03:10:00,1.6715,1.6722,1.6712,1.6717,681500000.0
2006-10-13 03:15:00,1.6721,1.6725,1.6714,1.6723,681500000.0
2006-10-13 03:20:00,1.6724,1.6725,1.6714,1.672,681500000.0
2006-10-13 03:25:00,1.6718,1.6724,1.6716,1.6717,681500000.0
2006-10-13 03:30:00,1.6716,1.6728,1.6714,1.6724,681500000.0
2006-10-13 03:35:00,1.6726,1.6727,1.6722,1.6722,681500000.0
2006-10-13 03:40:00,1.672,1.6725,1.672,1.6722,681500000.0
2006-10-13 03:45:00,1.672,1.6724,1.6717,1.672,681500000.0
2006-10-13 03:50:00,1.6718,1.6718,1.6711,1.6715,681500000.0
2006-10-13 03:55:00,1.6712,1.6717,1.6712,1.6714,681500000.0
2006-10-13 04:00:00,1.6716,1.6717,1.6714,1.6717,272600000.0
2006-10-13 04:05:00,1.6714,1.6719,1.6714,1.6718,681500000.0
2006-10-13 04:10:00,1.672,1.672,1.6718,1.6718,408900000.0
2006-10-13 04:15:00,1.6719,1.672,1.6718,1.6718,408900000.0
2006-10-13 04:20:00,1.6719,1.6723,1.6712,1.6714,681500000.0
2006-10-13 04:25:00,1.6718,1.672,1.6715,1.6717,545200000.0
2006-10-13 04:30:00,1.6718,1.6723,1.6718,1.6721,408900000.0
2006-10-13 04:35:00,1.6722,1.6725,1.6718,1.672,545200000.0
2006-10-13 04:40:00,1.6719,1.6724,1.6718,1.6724,545200000.0
2006-10-13 04:45:00,1.6722,1.6725,1.672,1.6723,545200000.0
2006-10-13 04:50:00,1.6724,1.6728,1.6718,1.6725,681500000.0
2006-10-13 04:55:00,1.6727,1.6729,1.6724,1.6728,681500000.0
2006-10-13 05:00:00,1.6729,1.6731,1.6727,1.673,545200000.0
2006-10-13 05:05:00,1.6731,1.6734,1.6723,1.6724,681500000.0
2006-10-13 05:10:00,1.6725,1.6727,1.6722,1.6726,681500000.0
2006-10-13 05:15:00,1.6724,1.6729,1.6724,1.6727,408900000.0
2006-10-13 05:20:00,1.6726,1.6732,1.6726,1.6729,545200000.0
2006-10-13 05:25:00,1.673,1.6734,1.6727,1.6727,545200000.0
2006-10-13 05:30:00,1.6728,1.6728,1.6726,1.6728,272600000.0
2006-10-13 05:35:00,1.6726,1.6728,1.6724,1.6726,408900000.0
2006-10-13 05:40:00,1.6727,1.6732,1.6725,1.673,545200000.0
2006-10-13 05:45:00,1.6732,1.6734,1.673,1.6732,545200000.0
2006-10-13 05:50:00,1.673,1.6731,1.6728,1.6728,408900000.0
2006-10-13 05:55:00,1.673,1.6732,1.6725,1.6731,681500000.0
2006-10-13 06:00:00,1.673,1.6732,1.6729,1.6729,681500000.0
2006-10-13 06:05:00,1.6731,1.6733,1.6729,1.6731,545200000.0
2006-10-13 06:10:00,1.673,1.6733,1.6726,1.6727,681500000.0
2006-10-13 06:15:00,1.6726,1.673,1.6725,1.6729,408900000.0
2006-10-13 06:20:00,1.673,1.6735,1.673,1.6731,545200000.0
2006-10-13 06:25:00,1.6732,1.6733,1.6729,1.6729,408900000.0
2006-10-13 06:30:00,1.6728,1.6729,1.6728,1.6729,272600000.0
2006-10-13 06:35:00,1.673,1.6732,1.6729,1.6729,408900000.0
2006-10-13 06:40:00,1.6728,1.6729,1.6723,1.6726,545200000.0
2006-10-13 06:45:00,1.6725,1.6729,1.6725,1.6729,681500000.0
2006-10-13 06:50:00,1.6727,1.6734,1.6727,1.6733,545200000.0
2006-10-13 06:55:00,1.6732,1.6734,1.6732,1.6733,408900000.0
2006-10-13 07:00:00,1.6735,1.6735,1.673,1.673,272600000.0
2006-10-13 07:05:00,1.6727,1.6732,1.6727,1.6729,408900000.0
2006-10-13 07:10:00,1.6728,1.6732,1.6725,1.6726,681500000.0
2006-10-13 07:15:00,1.6724,1.6733,1.6724,1.673,681500000.0
2006-10-13 07:20:00,1.6729,1.6732,1.6726,1.673,681500000.0
2006-10-13 07:25:00,1.6732,1.6732,1.6729,1.6732,545200000.0
2006-10-13 07:30:00,1.6731,1.6739,1.673,1.6739,545200000.0
2006-10-13 07:35:00,1.6738,1.674,1.6734,1.6737,681500000.0
2006-10-13 07:40:00,1.6735,1.6735,1.6731,1.6733,545200000.0
2006-10-13 07:45:00,1.6734,1.6735,1.6731,1.6731,545200000.0
2006-10-13 07:50:00,1.6733,1.6734,1.6731,1.6732,681500000.0
2006-10-13 07:55:00,1.6735,1.6736,1.6732,1.6732,681500000.0
2006-10-13 08:00:00,1.6733,1.6736,1.6724,1.6724,681500000.0
2006-10-13 08:05:00,1.6725,1.6731,1.6724,1.673,408900000.0
2006-10-13 08:10:00,1.6729,1.6733,1.6726,1.673,681500000.0
2006-10-13 08:15:00,1.6727,1.673,1.6725,1.6726,681500000.0
2006-10-13 08:20:00,1.6727,1.6729,1.6726,1.6728,681500000.0
2006-10-13 08:25:00,1.6731,1.6731,1.6728,1.6728,545200000.0
2006-10-13 08:30:00,1.6727,1.6729,1.6725,1.6725,681500000.0
2006-10-13 08:35:00,1.6724,1.6728,1.6722,1.6722,681500000.0
2006-10-13 08:40:00,1.6725,1.6731,1.6722,1.6726,681500000.0
2006-10-13 08:45:00,1.6729,1.6732,1.6728,1.673,681500000.0
2006-10-13 08:50:00,1.6731,1.6736,1.6727,1.6727,681500000.0
2006-10-13 08:55:00,1.6726,1.6728,1.672,1.6722,681500000.0
2006-10-13 09:00:00,1.6721,1.6725,1.6719,1.6724,681500000.0
2006-10-13 09:05:00,1.6721,1.6724,1.6717,1.672,681500000.0
2006-10-13 09:10:00,1.6718,1.6724,1.6717,1.6723,681500000.0
2006-10-13 09:15:00,1.6721,1.6723,1.6719,1.672,681500000.0
2006-10-13 09:20:00,1.6717,1.6721,1.6715,1.6718,681500000.0
2006-10-13 09:25:00,1.6719,1.6725,1.6714,1.6714,681500000.0
2006-10-13 09:30:00,1.6713,1.6716,1.6708,1.671,681500000.0
2006-10-13 09:35:00,1.6708,1.6712,1.6698,1.6701,681500000.0
2006-10-13 09:40:00,1.6703,1.6707,1.6697,1.6697,681500000.0
2006-10-13 09:45:00,1.6696,1.6705,1.6695,1.6701,681500000.0
2006-10-13 09:50:00,1.6702,1.6705,1.6699,1.6703,681500000.0
2006-10-13 09:55:00,1.6704,1.6705,1.6701,1.6702,681500000.0
2006-10-13 10:00:00,1.67,1.6701,1.6697,1.6699,681500000.0
2006-10-13 10:05:00,1.6698,1.6699,1.669,1.6694,681500000.0
2006-10-13 10:10:00,1.6696,1.6697,1.669,1.6694,681500000.0
2006-10-13 10:15:00,1.6689,1.6695,1.6689,1.6692,681500000.0
2006-10-13 10:20:00,1.669,1.67,1.6688,1.6696,545200000.0
2006-10-13 10:25:00,1.6697,1.6699,1.6694,1.6694,545200000.0
2006-10-13 10:30:00,1.6693,1.6695,1.6692,1.6693,681500000.0
2006-10-13 10:35:00,1.6694,1.6697,1.6693,1.6695,681500000.0
2006-10-13 10:40:00,1.6696,1.6708,1.6696,1.6703,681500000.0
2006-10-13 10:45:00,1.6704,1.6704,1.6687,1.6694,681500000.0
2006-10-13 10:50:00,1.6693,1.6697,1.6685,1.6689,545200000.0
2006-10-13 10:55:00,1.6688,1.6692,1.6688,1.6692,545200000.0
2006-10-13 11:00:00,1.669,1.6694,1.6689,1.6692,681500000.0
2006-10-13 11:05:00,1.6693,1.6693,1.6685,1.6687,545200000.0
2006-10-13 11:10:00,1.6686,1.6687,1.6683,1.6687,408900000.0
2006-10-13 11:15:00,1.6689,1.6695,1.6687,1.6694,681500000.0
2006-10-13 11:20:00,1.6693,1.6695,1.6693,1.6695,545200000.0
2006-10-13 11:25:00,1.6694,1.6695,1.6692,1.6694,545200000.0
2006-10-13 11:30:00,1.6697,1.6702,1.6697,1.6701,545200000.0
2006-10-13 11:35:00,1.6705,1.6705,1.6699,1.6703,545200000.0
2006-10-13 11:40:00,1.6702,1.6711,1.6702,1.6706,545200000.0
2006-10-13 11:45:00,1.6704,1.6712,1.6703,1.6711,681500000.0
2006-10-13 11:50:00,1.671,1.6715,1.6709,1.6713,545200000.0
2006-10-13 11:55:00,1.6711,1.6715,1.6705,1.6706,681500000.0
2006-10-13 12:00:00,1.6704,1.6708,1.67,1.6707,681500000.0
2006-10-13 12:05:00,1.6706,1.6709,1.6703,1.6703,545200000.0
2006-10-13 12:10:00,1.6705,1.6705,1.67,1.67,681500000.0
2006-10-13 12:15:00,1.6702,1.6704,1.6696,1.6701,681500000.0
2006-10-13 12:20:00,1.67,1.6703,1.6698,1.6699,545200000.0
2006-10-13 12:25:00,1.6696,1.6698,1.6689,1.6691,681500000.0
2006-10-13 12:30:00,1.669,1.6696,1.6689,1.6694,681500000.0
2006-10-13 12:35:00,1.6691,1.6693,1.6685,1.6692,545200000.0
2006-10-13 12:40:00,1.669,1.6693,1.669,1.6692,545200000.0
2006-10-13 12:45:00,1.6691,1.6692,1.6687,1.6689,681500000.0
2006-10-13 12:50:00,1.6687,1.6689,1.6686,1.6686,408900000.0
2006-10-13 12:55:00,1.6684,1.6691,1.6683,1.6691,681500000.0
2006-10-13 13:00:00,1.6692,1.6693,1.6683,1.6684,681500000.0
2006-10-13 13:05:00,1.6685,1.6686,1.6677,1.6683,545200000.0
2006-10-13 13:10:00,1.6685,1.6688,1.6684,1.6686,681500000.0
2006-10-13 13:15:00,1.6688,1.6691,1.6688,1.669,545200000.0
2006-10-13 13:20:00,1.6691,1.6693,1.6688,1.6689,408900000.0
2006-10-13 13:25:00,1.6691,1.6693,1.6689,1.6692,408900000.0
2006-10-13 13:30:00,1.6693,1.6693,1.6688,1.6689,681500000.0
2006-10-13 13:35:00,1.669,1.6692,1.6687,1.6692,681500000.0
2006-10-13 13:40:00,1.669,1.6692,1.669,1.6692,272600000.0
2006-10-13 13:45:00,1.669,1.6691,1.6688,1.6688,681500000.0
2006-10-13 13:50:00,1.6691,1.6691,1.6686,1.6689,681500000.0
2006-10-13 13:55:00,1.6687,1.6689,1.6677,1.6682,681500000.0
2006-10-13 14:00:00,1.6681,1.6687,1.6677,1.668,681500000.0
2006-10-13 14:05:00,1.6678,1.6684,1.6678,1.6683,681500000.0
2006-10-13 14:10:00,1.6684,1.6685,1.6683,1.6684,408900000.0
2006-10-13 14:15:00,1.6682,1.6685,1.6677,1.6677,408900000.0
2006-10-13 14:20:00,1.6673,1.6685,1.6673,1.6682,681500000.0
2006-10-13 14:25:00,1.668,1.6683,1.6678,1.6683,272600000.0
2006-10-13 14:30:00,1.6684,1.6694,1.6667,1.667,681500000.0
2006-10-13 14:35:00,1.6669,1.6681,1.6665,1.6672,681500000.0
2006-10-13 14:40:00,1.6669,1.6674,1.6658,1.6666,681500000.0
2006-10-13 14:45:00,1.6668,1.6676,1.6659,1.6666,681500000.0
2006-10-13 14:50:00,1.6664,1.6674,1.6663,1.6668,681500000.0
2006-10-13 14:55:00,1.6669,1.6676,1.6667,1.6671,681500000.0
2006-10-13 15:00:00,1.6673,1.6673,1.6665,1.6668,272600000.0
2006-10-13 15:05:00,1.6669,1.6674,1.6665,1.6671,681500000.0
2006-10-13 15:10:00,1.6672,1.6677,1.6669,1.6677,681500000.0
2006-10-13 15:15:00,1.6675,1.6677,1.6671,1.6675,681500000.0
2006-10-13 15:20:00,1.6673,1.6679,1.6671,1.6678,681500000.0
2006-10-13 15:25:00,1.6679,1.6681,1.6675,1.6677,681500000.0
2006-10-13 15:30:00,1.6676,1.6681,1.6674,1.6679,681500000.0
2006-10-13 15:35:00,1.6681,1.6685,1.6678,1.6683,681500000.0
2006-10-13 15:40:00,1.6684,1.6695,1.6683,1.6689,681500000.0
2006-10-13 15:45:00,1.669,1.6703,1.669,1.6692,681500000.0
2006-10-13 15:50:00,1.6691,1.6694,1.6685,1.669,681500000.0
2006-10-13 15:55:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-10-13 16:00:00,1.6694,1.6698,1.6666,1.6676,681500000.0
2006-10-13 16:05:00,1.6677,1.6679,1.6669,1.6677,681500000.0
2006-10-13 16:10:00,1.6676,1.6681,1.6673,1.6678,681500000.0
2006-10-13 16:15:00,1.6677,1.6678,1.6666,1.6675,681500000.0
2006-10-13 16:20:00,1.6674,1.6678,1.6671,1.6678,681500000.0
2006-10-13 16:25:00,1.6675,1.6682,1.6675,1.6676,681500000.0
2006-10-13 16:30:00,1.6675,1.6676,1.6663,1.6663,681500000.0
2006-10-13 16:35:00,1.6662,1.6666,1.6655,1.6659,681500000.0
2006-10-13 16:40:00,1.6657,1.6666,1.6656,1.6656,681500000.0
2006-10-13 16:45:00,1.6658,1.6669,1.6655,1.6655,681500000.0
2006-10-13 16:50:00,1.6654,1.6657,1.6644,1.6644,681500000.0
2006-10-13 16:55:00,1.6647,1.6656,1.6645,1.6656,681500000.0
2006-10-13 17:00:00,1.6657,1.6657,1.6644,1.6647,681500000.0
2006-10-13 17:05:00,1.6648,1.665,1.6641,1.6645,681500000.0
2006-10-13 17:10:00,1.6643,1.6647,1.6642,1.6644,681500000.0
2006-10-13 17:15:00,1.6642,1.6646,1.664,1.6645,545200000.0
2006-10-13 17:20:00,1.6646,1.6646,1.6639,1.6642,681500000.0
2006-10-13 17:25:00,1.6643,1.6647,1.6642,1.6645,681500000.0
2006-10-13 17:30:00,1.6646,1.6647,1.6641,1.6642,681500000.0
2006-10-13 17:35:00,1.6641,1.6644,1.6638,1.6642,681500000.0
2006-10-13 17:40:00,1.6643,1.6645,1.6638,1.6644,681500000.0
2006-10-13 17:45:00,1.6647,1.6647,1.6639,1.664,681500000.0
2006-10-13 17:50:00,1.6641,1.6642,1.6636,1.6638,681500000.0
2006-10-13 17:55:00,1.664,1.6653,1.6639,1.6651,681500000.0
2006-10-13 18:00:00,1.6648,1.6658,1.6647,1.6654,681500000.0
2006-10-13 18:05:00,1.6655,1.6669,1.6655,1.6666,681500000.0
2006-10-13 18:10:00,1.6668,1.667,1.6654,1.6654,681500000.0
2006-10-13 18:15:00,1.6656,1.666,1.6653,1.6656,681500000.0
2006-10-13 18:20:00,1.6658,1.6658,1.6653,1.6655,545200000.0
2006-10-13 18:25:00,1.6657,1.6657,1.6653,1.6657,681500000.0
2006-10-13 18:30:00,1.6658,1.6662,1.6657,1.6658,681500000.0
2006-10-13 18:35:00,1.6659,1.666,1.6652,1.6652,681500000.0
2006-10-13 18:40:00,1.6654,1.6658,1.6653,1.6658,681500000.0
2006-10-13 18:45:00,1.6657,1.6657,1.6649,1.665,681500000.0
2006-10-13 18:50:00,1.6649,1.6653,1.6648,1.6653,408900000.0
2006-10-13 18:55:00,1.6652,1.6652,1.6641,1.6643,545200000.0
2006-10-13 19:00:00,1.6647,1.6653,1.6647,1.6649,545200000.0
2006-10-13 19:05:00,1.6648,1.6648,1.6636,1.6641,681500000.0
2006-10-13 19:10:00,1.6642,1.6644,1.6641,1.6644,545200000.0
2006-10-13 19:15:00,1.6643,1.6647,1.6639,1.6647,681500000.0
2006-10-13 19:20:00,1.6645,1.6647,1.6644,1.6645,408900000.0
2006-10-13 19:25:00,1.6643,1.6643,1.6639,1.6641,681500000.0
2006-10-13 19:30:00,1.6643,1.6648,1.6643,1.6648,272600000.0
2006-10-13 19:35:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-13 19:40:00,1.6644,1.6648,1.6641,1.6647,681500000.0
2006-10-13 19:45:00,1.6645,1.6652,1.6645,1.6649,681500000.0
2006-10-13 19:50:00,1.6648,1.6654,1.6646,1.6653,545200000.0
2006-10-13 19:55:00,1.6651,1.666,1.665,1.666,545200000.0
2006-10-13 20:00:00,1.6663,1.6663,1.6659,1.6663,681500000.0
2006-10-13 20:05:00,1.6662,1.6664,1.6662,1.6664,408900000.0
2006-10-13 20:10:00,1.6661,1.6662,1.6661,1.6662,272600000.0
2006-10-13 20:15:00,1.666,1.666,1.6656,1.6656,408900000.0
2006-10-13 20:20:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 20:25:00,1.6654,1.6654,1.6652,1.6653,545200000.0
2006-10-13 20:30:00,1.6654,1.6656,1.6654,1.6655,545200000.0
2006-10-13 20:35:00,1.6653,1.6658,1.6653,1.6658,545200000.0
2006-10-13 20:40:00,1.6656,1.6656,1.6648,1.6648,545200000.0
2006-10-13 20:45:00,1.6649,1.665,1.6648,1.6648,681500000.0
2006-10-13 20:50:00,1.6647,1.6652,1.6647,1.665,681500000.0
2006-10-13 20:55:00,1.6651,1.6651,1.6645,1.6647,681500000.0
2006-10-13 21:00:00,1.6645,1.6654,1.6642,1.6652,681500000.0
2006-10-13 21:05:00,1.665,1.6652,1.6649,1.665,681500000.0
2006-10-13 21:10:00,1.6651,1.6651,1.6646,1.6649,545200000.0
2006-10-13 21:15:00,1.6651,1.6651,1.6649,1.665,545200000.0
2006-10-13 21:20:00,1.6651,1.6651,1.6648,1.6648,272600000.0
2006-10-13 21:25:00,1.6646,1.6648,1.6645,1.6648,408900000.0
2006-10-13 21:30:00,1.6649,1.6649,1.6646,1.6646,408900000.0
2006-10-13 21:35:00,1.6647,1.6649,1.6645,1.6648,545200000.0
2006-10-13 21:40:00,1.6646,1.6646,1.6645,1.6645,272600000.0
2006-10-13 21:45:00,1.6647,1.6649,1.6647,1.6649,272600000.0
2006-10-13 21:50:00,1.6651,1.6654,1.6647,1.665,681500000.0
2006-10-13 21:55:00,1.6651,1.6652,1.6649,1.6649,408900000.0
2006-10-13 22:00:00,1.6651,1.6653,1.6649,1.6652,681500000.0
2006-10-13 22:05:00,1.6653,1.6656,1.6651,1.6656,408900000.0
2006-10-13 22:10:00,1.6653,1.6653,1.6652,1.6652,272600000.0
2006-10-13 22:15:00,1.6653,1.6656,1.6653,1.6656,408900000.0
2006-10-13 22:20:00,1.6657,1.6657,1.6649,1.6654,545200000.0
2006-10-13 22:25:00,1.6657,1.6658,1.6653,1.6655,545200000.0
2006-10-13 22:30:00,1.6653,1.6655,1.665,1.6655,681500000.0
2006-10-13 22:35:00,1.6659,1.6668,1.6659,1.6662,681500000.0
2006-10-13 22:40:00,1.666,1.6661,1.6657,1.6659,545200000.0
2006-10-13 22:45:00,1.6661,1.6661,1.6656,1.6656,681500000.0
2006-10-13 22:50:00,1.6653,1.6655,1.6653,1.6654,408900000.0
2006-10-13 22:55:00,1.6653,1.6654,1.6653,1.6654,272600000.0
2006-10-16 00:00:00,1.6644,1.6646,1.6643,1.6644,272600000.0
2006-10-16 00:05:00,1.6647,1.6651,1.6647,1.6651,408900000.0
2006-10-16 00:10:00,1.6653,1.6654,1.665,1.6652,681500000.0
2006-10-16 00:15:00,1.665,1.6651,1.665,1.6651,272600000.0
2006-10-16 00:20:00,1.6652,1.6658,1.6652,1.6657,545200000.0
2006-10-16 00:25:00,1.6656,1.6657,1.6656,1.6656,408900000.0
2006-10-16 00:30:00,1.6655,1.6657,1.6646,1.6646,681500000.0
2006-10-16 00:35:00,1.6648,1.6656,1.6648,1.6655,681500000.0
2006-10-16 00:40:00,1.6657,1.6657,1.6652,1.6652,408900000.0
2006-10-16 00:45:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 00:55:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 01:00:00,1.6659,1.6659,1.6658,1.6659,408900000.0
2006-10-16 01:05:00,1.6658,1.6659,1.6654,1.6655,681500000.0
2006-10-16 01:10:00,1.6653,1.6656,1.6651,1.6653,545200000.0
2006-10-16 01:15:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-16 01:20:00,1.6656,1.6659,1.6656,1.6659,408900000.0
2006-10-16 01:25:00,1.6658,1.666,1.6655,1.666,545200000.0
2006-10-16 01:30:00,1.6663,1.6663,1.6654,1.6654,681500000.0
2006-10-16 01:35:00,1.6655,1.6655,1.6651,1.6652,545200000.0
2006-10-16 01:40:00,1.6651,1.6651,1.665,1.665,408900000.0
2006-10-16 01:45:00,1.6651,1.6652,1.665,1.6652,545200000.0
2006-10-16 01:50:00,1.6651,1.6657,1.665,1.6654,681500000.0
2006-10-16 01:55:00,1.6653,1.6653,1.6649,1.6649,545200000.0
2006-10-16 02:00:00,1.6647,1.6654,1.6647,1.6651,681500000.0
2006-10-16 02:05:00,1.6652,1.6655,1.6651,1.6655,681500000.0
2006-10-16 02:10:00,1.6657,1.6657,1.6649,1.6654,681500000.0
2006-10-16 02:15:00,1.6653,1.6653,1.6643,1.6647,545200000.0
2006-10-16 02:20:00,1.6646,1.665,1.6646,1.6647,681500000.0
2006-10-16 02:25:00,1.6646,1.6647,1.6642,1.6645,681500000.0
2006-10-16 02:30:00,1.6646,1.6648,1.6644,1.6648,545200000.0
2006-10-16 02:35:00,1.6645,1.6647,1.6642,1.6642,681500000.0
2006-10-16 02:40:00,1.6641,1.6648,1.6641,1.6648,545200000.0
2006-10-16 02:45:00,1.6647,1.665,1.6646,1.6647,681500000.0
2006-10-16 02:50:00,1.6646,1.6652,1.6646,1.6649,545200000.0
2006-10-16 02:55:00,1.6648,1.6648,1.6642,1.6643,681500000.0
2006-10-16 03:00:00,1.6645,1.6648,1.6642,1.6642,681500000.0
2006-10-16 03:05:00,1.6645,1.6646,1.6639,1.6643,681500000.0
2006-10-16 03:10:00,1.6641,1.6641,1.6637,1.6637,545200000.0
2006-10-16 03:15:00,1.6639,1.664,1.6634,1.6637,681500000.0
2006-10-16 03:20:00,1.6639,1.664,1.6634,1.6634,545200000.0
2006-10-16 03:25:00,1.6636,1.6638,1.6634,1.6637,408900000.0
2006-10-16 03:30:00,1.6639,1.6639,1.6635,1.6635,408900000.0
2006-10-16 03:35:00,1.6636,1.6637,1.6636,1.6637,272600000.0
2006-10-16 03:40:00,1.6636,1.6637,1.6636,1.6637,545200000.0
2006-10-16 03:45:00,1.6638,1.6643,1.6638,1.6641,545200000.0
2006-10-16 03:50:00,1.6644,1.6645,1.6642,1.6643,408900000.0
2006-10-16 03:55:00,1.6644,1.6646,1.6642,1.6645,545200000.0
2006-10-16 04:00:00,1.6644,1.6645,1.6641,1.6642,681500000.0
2006-10-16 04:05:00,1.6641,1.6642,1.6637,1.6638,545200000.0
2006-10-16 04:10:00,1.6641,1.6643,1.664,1.6642,545200000.0
2006-10-16 04:15:00,1.664,1.6645,1.664,1.6645,545200000.0
2006-10-16 04:20:00,1.6639,1.6646,1.6639,1.6644,681500000.0
2006-10-16 04:25:00,1.6642,1.6645,1.6642,1.6643,545200000.0
2006-10-16 04:30:00,1.6642,1.6642,1.6639,1.6639,681500000.0
2006-10-16 04:35:00,1.6638,1.664,1.6637,1.6639,545200000.0
2006-10-16 04:40:00,1.664,1.6643,1.6638,1.6643,681500000.0
2006-10-16 04:45:00,1.6642,1.6646,1.6641,1.6646,545200000.0
2006-10-16 04:50:00,1.6645,1.6648,1.6645,1.6646,681500000.0
2006-10-16 04:55:00,1.6648,1.6648,1.6645,1.6648,545200000.0
2006-10-16 05:00:00,1.6649,1.665,1.6648,1.6649,545200000.0
2006-10-16 05:05:00,1.665,1.6653,1.6648,1.6652,545200000.0
2006-10-16 05:10:00,1.6651,1.6653,1.665,1.6651,681500000.0
2006-10-16 05:15:00,1.6652,1.6655,1.6652,1.6652,408900000.0
2006-10-16 05:20:00,1.665,1.6651,1.665,1.665,408900000.0
2006-10-16 05:25:00,1.6652,1.6653,1.665,1.665,545200000.0
2006-10-16 05:30:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 05:35:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-16 05:40:00,1.665,1.666,1.6648,1.6655,681500000.0
2006-10-16 05:45:00,1.6657,1.6662,1.6653,1.6662,681500000.0
2006-10-16 05:50:00,1.6661,1.6662,1.666,1.6662,545200000.0
2006-10-16 05:55:00,1.666,1.6664,1.6659,1.6664,408900000.0
2006-10-16 06:00:00,1.6663,1.6664,1.6661,1.6663,545200000.0
2006-10-16 06:05:00,1.6665,1.6665,1.6664,1.6664,408900000.0
2006-10-16 06:10:00,1.6665,1.6667,1.6664,1.6667,408900000.0
2006-10-16 06:15:00,1.6664,1.6665,1.6659,1.6659,408900000.0
2006-10-16 06:20:00,1.6657,1.6661,1.6655,1.6655,545200000.0
2006-10-16 06:25:00,1.6654,1.6658,1.6654,1.6658,408900000.0
2006-10-16 06:30:00,1.666,1.6664,1.666,1.6661,408900000.0
2006-10-16 06:35:00,1.6663,1.6666,1.6661,1.6661,408900000.0
2006-10-16 06:40:00,1.666,1.6661,1.666,1.6661,272600000.0
2006-10-16 06:45:00,1.6659,1.6661,1.6659,1.6659,545200000.0
2006-10-16 06:50:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 06:55:00,1.666,1.6662,1.666,1.6662,545200000.0
2006-10-16 07:00:00,1.6661,1.6667,1.666,1.6665,681500000.0
2006-10-16 07:05:00,1.6667,1.6668,1.6665,1.6665,408900000.0
2006-10-16 07:10:00,1.6667,1.6667,1.6665,1.6665,272600000.0
2006-10-16 07:15:00,1.6667,1.6669,1.6665,1.6667,681500000.0
2006-10-16 07:20:00,1.667,1.6671,1.6667,1.6667,545200000.0
2006-10-16 07:25:00,1.6665,1.6669,1.6665,1.6668,681500000.0
2006-10-16 07:30:00,1.6669,1.6669,1.6665,1.6667,681500000.0
2006-10-16 07:35:00,1.6665,1.6667,1.666,1.6662,681500000.0
2006-10-16 07:40:00,1.6663,1.6664,1.6659,1.6662,545200000.0
2006-10-16 07:45:00,1.6663,1.6663,1.666,1.666,681500000.0
2006-10-16 07:50:00,1.6661,1.6663,1.666,1.6662,408900000.0
2006-10-16 07:55:00,1.6664,1.6668,1.6661,1.6665,681500000.0
2006-10-16 08:00:00,1.6667,1.6668,1.6661,1.6664,681500000.0
2006-10-16 08:05:00,1.6663,1.668,1.6663,1.6679,681500000.0
2006-10-16 08:10:00,1.6677,1.6685,1.6672,1.6682,681500000.0
2006-10-16 08:15:00,1.6683,1.6687,1.6674,1.6677,681500000.0
2006-10-16 08:20:00,1.6675,1.6678,1.667,1.6673,681500000.0
2006-10-16 08:25:00,1.6671,1.6673,1.667,1.667,681500000.0
2006-10-16 08:30:00,1.6669,1.6672,1.6668,1.667,681500000.0
2006-10-16 08:35:00,1.6669,1.6673,1.6668,1.6672,545200000.0
2006-10-16 08:40:00,1.6666,1.6673,1.6663,1.6667,681500000.0
2006-10-16 08:45:00,1.6669,1.6679,1.6668,1.6679,681500000.0
2006-10-16 08:50:00,1.668,1.6686,1.6675,1.6675,681500000.0
2006-10-16 08:55:00,1.6676,1.669,1.6675,1.6685,681500000.0
2006-10-16 09:00:00,1.6684,1.6691,1.6684,1.6686,681500000.0
2006-10-16 09:05:00,1.6685,1.6691,1.6679,1.668,681500000.0
2006-10-16 09:10:00,1.6681,1.6682,1.6678,1.668,545200000.0
2006-10-16 09:15:00,1.6681,1.6685,1.6669,1.667,681500000.0
2006-10-16 09:20:00,1.6668,1.6668,1.665,1.6656,681500000.0
2006-10-16 09:25:00,1.6653,1.6653,1.6644,1.6647,681500000.0
2006-10-16 09:30:00,1.6648,1.6652,1.6644,1.6648,681500000.0
2006-10-16 09:35:00,1.6645,1.6647,1.6643,1.6645,681500000.0
2006-10-16 09:40:00,1.6647,1.6647,1.6642,1.6644,545200000.0
2006-10-16 09:45:00,1.6647,1.6647,1.6641,1.6646,545200000.0
2006-10-16 09:50:00,1.6644,1.665,1.6643,1.6648,681500000.0
2006-10-16 09:55:00,1.6646,1.6666,1.6646,1.6666,681500000.0
2006-10-16 10:00:00,1.6664,1.6667,1.6661,1.6666,681500000.0
2006-10-16 10:05:00,1.6664,1.668,1.6662,1.6677,681500000.0
2006-10-16 10:10:00,1.6674,1.6677,1.6657,1.6657,681500000.0
2006-10-16 10:15:00,1.6656,1.6657,1.6653,1.6655,681500000.0
2006-10-16 10:20:00,1.6654,1.6658,1.6654,1.6656,681500000.0
2006-10-16 10:25:00,1.6657,1.6658,1.6651,1.6653,681500000.0
2006-10-16 10:30:00,1.6651,1.6651,1.6645,1.6649,545200000.0
2006-10-16 10:35:00,1.665,1.6654,1.6648,1.6654,681500000.0
2006-10-16 10:40:00,1.6652,1.6653,1.6644,1.6644,681500000.0
2006-10-16 10:45:00,1.6645,1.665,1.6643,1.6645,681500000.0
2006-10-16 10:50:00,1.6644,1.6644,1.6636,1.6639,681500000.0
2006-10-16 10:55:00,1.664,1.664,1.6631,1.6634,681500000.0
2006-10-16 11:00:00,1.6636,1.6636,1.6626,1.6627,681500000.0
2006-10-16 11:05:00,1.6628,1.6628,1.662,1.6624,681500000.0
2006-10-16 11:10:00,1.6623,1.663,1.6622,1.6628,681500000.0
2006-10-16 11:15:00,1.663,1.6634,1.6623,1.6623,681500000.0
2006-10-16 11:20:00,1.6626,1.6626,1.6621,1.6624,681500000.0
2006-10-16 11:25:00,1.6623,1.6623,1.6619,1.6621,681500000.0
2006-10-16 11:30:00,1.6622,1.6625,1.6622,1.6623,545200000.0
2006-10-16 11:35:00,1.6622,1.6625,1.662,1.662,681500000.0
2006-10-16 11:40:00,1.6617,1.6623,1.6617,1.662,545200000.0
2006-10-16 11:45:00,1.6623,1.6628,1.6622,1.6624,681500000.0
2006-10-16 11:50:00,1.6621,1.6627,1.6621,1.6625,681500000.0
2006-10-16 11:55:00,1.6627,1.663,1.6622,1.6626,545200000.0
2006-10-16 12:00:00,1.6627,1.6628,1.662,1.662,681500000.0
2006-10-16 12:05:00,1.6621,1.6625,1.662,1.6621,681500000.0
2006-10-16 12:10:00,1.662,1.6622,1.6618,1.6622,681500000.0
2006-10-16 12:15:00,1.6623,1.6625,1.6621,1.6624,545200000.0
2006-10-16 12:20:00,1.6626,1.6626,1.6614,1.6618,408900000.0
2006-10-16 12:25:00,1.6619,1.6621,1.6616,1.6621,545200000.0
2006-10-16 12:30:00,1.6623,1.6624,1.6619,1.662,681500000.0
2006-10-16 12:35:00,1.6623,1.663,1.6622,1.6629,681500000.0
2006-10-16 12:40:00,1.6628,1.663,1.6626,1.6629,408900000.0
2006-10-16 12:45:00,1.6631,1.6631,1.6616,1.6616,681500000.0
2006-10-16 12:50:00,1.6617,1.6621,1.6614,1.6617,681500000.0
2006-10-16 12:55:00,1.6616,1.6616,1.6608,1.6611,681500000.0
2006-10-16 13:00:00,1.6615,1.6619,1.6611,1.6619,545200000.0
2006-10-16 13:05:00,1.6617,1.662,1.6615,1.6616,545200000.0
2006-10-16 13:10:00,1.6618,1.6619,1.6613,1.6615,545200000.0
2006-10-16 13:15:00,1.6613,1.6616,1.6612,1.6612,545200000.0
2006-10-16 13:20:00,1.6615,1.6616,1.661,1.6614,408900000.0
2006-10-16 13:25:00,1.6616,1.6616,1.6612,1.6612,681500000.0
2006-10-16 13:30:00,1.661,1.6618,1.661,1.6618,681500000.0
2006-10-16 13:35:00,1.6617,1.6621,1.6613,1.6619,681500000.0
2006-10-16 13:40:00,1.6615,1.662,1.6615,1.6619,681500000.0
2006-10-16 13:45:00,1.6618,1.6621,1.6615,1.6618,545200000.0
2006-10-16 13:50:00,1.6616,1.6617,1.6613,1.6615,408900000.0
2006-10-16 13:55:00,1.6614,1.6619,1.6614,1.6619,681500000.0
2006-10-16 14:00:00,1.662,1.6622,1.6617,1.6619,545200000.0
2006-10-16 14:05:00,1.6617,1.6617,1.661,1.6615,681500000.0
2006-10-16 14:10:00,1.6616,1.6619,1.6615,1.6617,681500000.0
2006-10-16 14:15:00,1.6616,1.6618,1.6614,1.6617,681500000.0
2006-10-16 14:20:00,1.6616,1.662,1.6616,1.6617,681500000.0
2006-10-16 14:25:00,1.6615,1.6618,1.6615,1.6615,681500000.0
2006-10-16 14:30:00,1.6612,1.6621,1.6602,1.6615,681500000.0
2006-10-16 14:35:00,1.6616,1.6616,1.6608,1.6608,681500000.0
2006-10-16 14:40:00,1.661,1.6622,1.6607,1.6615,681500000.0
2006-10-16 14:45:00,1.6614,1.6619,1.6611,1.6613,681500000.0
2006-10-16 14:50:00,1.6612,1.6615,1.6608,1.661,681500000.0
2006-10-16 14:55:00,1.6608,1.6614,1.6607,1.6608,681500000.0
2006-10-16 15:00:00,1.6609,1.661,1.6603,1.6607,681500000.0
2006-10-16 15:05:00,1.6605,1.661,1.6604,1.6605,681500000.0
2006-10-16 15:10:00,1.6608,1.6615,1.6607,1.6609,681500000.0
2006-10-16 15:15:00,1.6611,1.6611,1.6602,1.6603,545200000.0
2006-10-16 15:20:00,1.6602,1.6604,1.6597,1.6597,681500000.0
2006-10-16 15:25:00,1.6599,1.6602,1.6594,1.66,681500000.0
2006-10-16 15:30:00,1.6602,1.6607,1.6601,1.6601,681500000.0
2006-10-16 15:35:00,1.66,1.6603,1.6591,1.6593,681500000.0
2006-10-16 15:40:00,1.6591,1.6601,1.6591,1.6601,681500000.0
2006-10-16 15:45:00,1.6598,1.6609,1.6597,1.6606,681500000.0
2006-10-16 15:50:00,1.6604,1.6611,1.66,1.6608,681500000.0
2006-10-16 15:55:00,1.6609,1.661,1.6604,1.6607,681500000.0
2006-10-16 16:00:00,1.6608,1.6614,1.6604,1.6608,681500000.0
2006-10-16 16:05:00,1.6609,1.6616,1.6607,1.6615,681500000.0
2006-10-16 16:10:00,1.6616,1.6617,1.661,1.6612,681500000.0
2006-10-16 16:15:00,1.6611,1.6617,1.6607,1.6612,681500000.0
2006-10-16 16:20:00,1.6613,1.6615,1.6609,1.661,681500000.0
2006-10-16 16:25:00,1.6607,1.6609,1.6604,1.6607,681500000.0
2006-10-16 16:30:00,1.6605,1.6611,1.6604,1.6608,681500000.0
2006-10-16 16:35:00,1.6611,1.6615,1.661,1.661,681500000.0
2006-10-16 16:40:00,1.6608,1.6614,1.6608,1.6611,681500000.0
2006-10-16 16:45:00,1.6613,1.6614,1.6608,1.6608,545200000.0
2006-10-16 16:50:00,1.6607,1.6613,1.6607,1.6612,681500000.0
2006-10-16 16:55:00,1.6609,1.6611,1.6601,1.6607,681500000.0
2006-10-16 17:00:00,1.6604,1.6615,1.6602,1.6615,681500000.0
2006-10-16 17:05:00,1.6612,1.6614,1.6608,1.6614,681500000.0
2006-10-16 17:10:00,1.6612,1.6616,1.661,1.6616,545200000.0
2006-10-16 17:15:00,1.6618,1.6618,1.6611,1.6611,681500000.0
2006-10-16 17:20:00,1.6613,1.6614,1.6609,1.6613,681500000.0
2006-10-16 17:25:00,1.6611,1.6613,1.6609,1.661,545200000.0
2006-10-16 17:30:00,1.6609,1.661,1.6603,1.6603,545200000.0
2006-10-16 17:35:00,1.6605,1.6608,1.66,1.6605,681500000.0
2006-10-16 17:40:00,1.6606,1.6606,1.6599,1.6599,681500000.0
2006-10-16 17:45:00,1.6601,1.6604,1.6597,1.6601,681500000.0
2006-10-16 17:50:00,1.6599,1.6604,1.6598,1.6599,545200000.0
2006-10-16 17:55:00,1.66,1.6603,1.6599,1.6603,681500000.0
2006-10-16 18:00:00,1.6607,1.6608,1.6603,1.6604,408900000.0
2006-10-16 18:05:00,1.6605,1.6611,1.6604,1.6611,408900000.0
2006-10-16 18:10:00,1.661,1.6619,1.661,1.6619,681500000.0
2006-10-16 18:15:00,1.6616,1.6618,1.6612,1.6614,681500000.0
2006-10-16 18:20:00,1.6612,1.6614,1.6607,1.6607,681500000.0
2006-10-16 18:25:00,1.6606,1.6617,1.6606,1.6614,681500000.0
2006-10-16 18:30:00,1.6611,1.6613,1.6608,1.6608,681500000.0
2006-10-16 18:35:00,1.6607,1.6608,1.6605,1.6607,272600000.0
2006-10-16 18:40:00,1.6604,1.6607,1.6604,1.6605,545200000.0
2006-10-16 18:45:00,1.6608,1.6608,1.6602,1.6602,545200000.0
2006-10-16 18:50:00,1.6604,1.6604,1.6601,1.6604,408900000.0
2006-10-16 18:55:00,1.6601,1.6604,1.6598,1.6599,681500000.0
2006-10-16 19:00:00,1.6597,1.6601,1.6597,1.66,545200000.0
2006-10-16 19:05:00,1.6601,1.6602,1.6597,1.6601,681500000.0
2006-10-16 19:10:00,1.6599,1.6602,1.6599,1.6601,681500000.0
2006-10-16 19:15:00,1.6602,1.6608,1.66,1.6608,681500000.0
2006-10-16 19:20:00,1.6607,1.6608,1.6604,1.6606,545200000.0
2006-10-16 19:25:00,1.6604,1.6609,1.6604,1.6609,681500000.0
2006-10-16 19:30:00,1.6608,1.6611,1.6605,1.6607,545200000.0
2006-10-16 19:35:00,1.6609,1.6611,1.6607,1.6609,681500000.0
2006-10-16 19:40:00,1.661,1.661,1.6603,1.6604,545200000.0
2006-10-16 19:45:00,1.6602,1.6604,1.6601,1.6601,408900000.0
2006-10-16 19:50:00,1.6602,1.6604,1.6601,1.6604,545200000.0
2006-10-16 19:55:00,1.6606,1.6608,1.66,1.6604,408900000.0
2006-10-16 20:00:00,1.6602,1.6602,1.6599,1.6599,408900000.0
2006-10-16 20:05:00,1.6602,1.6602,1.6601,1.6601,272600000.0
2006-10-16 20:10:00,1.6605,1.6606,1.6602,1.6606,681500000.0
2006-10-16 20:15:00,1.6607,1.6608,1.6605,1.6607,681500000.0
2006-10-16 20:20:00,1.6604,1.6605,1.6599,1.6601,681500000.0
2006-10-16 20:25:00,1.6602,1.6606,1.6602,1.6606,408900000.0
2006-10-16 20:30:00,1.6608,1.6612,1.6607,1.6612,545200000.0
2006-10-16 20:35:00,1.661,1.6611,1.6606,1.6608,545200000.0
2006-10-16 20:40:00,1.6605,1.6607,1.6604,1.6605,681500000.0
2006-10-16 20:45:00,1.6606,1.6611,1.6606,1.6611,545200000.0
2006-10-16 20:50:00,1.6612,1.6612,1.6603,1.6605,408900000.0
2006-10-16 20:55:00,1.6604,1.6607,1.6604,1.6607,545200000.0
2006-10-16 21:00:00,1.6604,1.6607,1.6604,1.6607,545200000.0
2006-10-16 21:05:00,1.6609,1.6611,1.6607,1.6609,545200000.0
2006-10-16 21:10:00,1.661,1.6612,1.6609,1.661,272600000.0
2006-10-16 21:15:00,1.6611,1.6615,1.6611,1.6612,681500000.0
2006-10-16 21:20:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 21:25:00,1.6613,1.6615,1.6612,1.6612,408900000.0
2006-10-16 21:30:00,1.6614,1.6615,1.6612,1.6614,408900000.0
2006-10-16 21:35:00,1.6612,1.6616,1.6612,1.6615,545200000.0
2006-10-16 21:40:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-16 21:45:00,1.6613,1.6613,1.6609,1.661,408900000.0
2006-10-16 21:50:00,1.6609,1.6611,1.6608,1.6609,545200000.0
2006-10-16 21:55:00,1.6611,1.6614,1.6609,1.6609,681500000.0
2006-10-16 22:00:00,1.6607,1.6614,1.6607,1.6613,408900000.0
2006-10-16 22:05:00,1.6615,1.6621,1.661,1.6619,545200000.0
2006-10-16 22:10:00,1.6617,1.662,1.6615,1.6619,545200000.0
2006-10-16 22:15:00,1.6616,1.6617,1.6613,1.6616,681500000.0
2006-10-16 22:20:00,1.6611,1.6616,1.6611,1.6615,681500000.0
2006-10-16 22:25:00,1.6616,1.6616,1.6613,1.6614,545200000.0
2006-10-16 22:30:00,1.6615,1.6617,1.6615,1.6615,408900000.0
2006-10-16 22:35:00,1.6617,1.6617,1.6614,1.6617,545200000.0
2006-10-16 22:40:00,1.6614,1.6619,1.661,1.6614,681500000.0
2006-10-16 22:45:00,1.6615,1.6621,1.6615,1.6621,408900000.0
2006-10-16 22:50:00,1.6619,1.6622,1.6619,1.6621,408900000.0
2006-10-16 22:55:00,1.6622,1.6624,1.6622,1.6622,408900000.0
2006-10-16 23:00:00,1.6621,1.6623,1.6621,1.6622,408900000.0
2006-10-16 23:05:00,1.6621,1.6621,1.662,1.662,681500000.0
2006-10-16 23:10:00,1.6618,1.662,1.6618,1.6618,408900000.0
2006-10-16 23:15:00,1.662,1.662,1.6617,1.6617,408900000.0
2006-10-16 23:20:00,1.6616,1.6622,1.6616,1.662,408900000.0
2006-10-16 23:25:00,1.6619,1.6622,1.6618,1.6618,408900000.0
2006-10-16 23:30:00,1.6617,1.6618,1.6612,1.6616,545200000.0
2006-10-16 23:35:00,1.6617,1.6619,1.6615,1.6619,408900000.0
2006-10-16 23:40:00,1.662,1.6622,1.6618,1.6622,545200000.0
2006-10-16 23:45:00,1.6621,1.6624,1.6621,1.6622,272600000.0
2006-10-16 23:50:00,1.6623,1.6633,1.6623,1.6631,681500000.0
2006-10-16 23:55:00,1.6627,1.6632,1.6626,1.6628,681500000.0
2006-10-17 00:00:00,1.6629,1.6629,1.6626,1.6629,545200000.0
2006-10-17 00:05:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-17 00:10:00,1.6625,1.6627,1.6624,1.6627,681500000.0
2006-10-17 00:15:00,1.6628,1.6631,1.6625,1.6625,545200000.0
2006-10-17 00:20:00,1.6629,1.6632,1.6628,1.6628,545200000.0
2006-10-17 00:25:00,1.6627,1.6631,1.6626,1.6631,408900000.0
2006-10-17 00:30:00,1.6632,1.6634,1.6629,1.6634,681500000.0
2006-10-17 00:35:00,1.6632,1.664,1.6631,1.6638,681500000.0
2006-10-17 00:40:00,1.6639,1.6642,1.6634,1.6637,681500000.0
2006-10-17 00:45:00,1.664,1.664,1.6634,1.6638,681500000.0
2006-10-17 00:50:00,1.6641,1.6641,1.6635,1.6641,681500000.0
2006-10-17 00:55:00,1.664,1.6642,1.6635,1.6638,681500000.0
2006-10-17 01:00:00,1.664,1.664,1.6635,1.6635,681500000.0
2006-10-17 01:05:00,1.6638,1.6638,1.6634,1.6637,545200000.0
2006-10-17 01:10:00,1.6634,1.6637,1.6631,1.6631,545200000.0
2006-10-17 01:15:00,1.6633,1.6636,1.6632,1.6636,681500000.0
2006-10-17 01:20:00,1.6635,1.6642,1.6635,1.664,545200000.0
2006-10-17 01:25:00,1.6641,1.6645,1.6638,1.6638,681500000.0
2006-10-17 01:30:00,1.6637,1.6638,1.6635,1.6635,545200000.0
2006-10-17 01:35:00,1.6634,1.6634,1.663,1.663,681500000.0
2006-10-17 01:40:00,1.6629,1.6632,1.6627,1.6627,681500000.0
2006-10-17 01:45:00,1.6626,1.6629,1.6626,1.6627,681500000.0
2006-10-17 01:50:00,1.6629,1.663,1.6627,1.663,681500000.0
2006-10-17 01:55:00,1.6632,1.6632,1.6628,1.663,545200000.0
2006-10-17 02:00:00,1.6627,1.663,1.6626,1.663,545200000.0
2006-10-17 02:05:00,1.6626,1.6631,1.6625,1.6631,545200000.0
2006-10-17 02:10:00,1.6629,1.6633,1.6628,1.6633,681500000.0
2006-10-17 02:15:00,1.6631,1.6634,1.6627,1.6627,681500000.0
2006-10-17 02:20:00,1.6628,1.6628,1.6623,1.6623,681500000.0
2006-10-17 02:25:00,1.6624,1.6628,1.6624,1.6628,681500000.0
2006-10-17 02:30:00,1.6627,1.663,1.6626,1.6628,545200000.0
2006-10-17 02:35:00,1.663,1.6633,1.6627,1.6628,681500000.0
2006-10-17 02:40:00,1.6626,1.6626,1.6621,1.6624,681500000.0
2006-10-17 02:45:00,1.6622,1.6633,1.6622,1.6629,681500000.0
2006-10-17 02:50:00,1.6632,1.6634,1.6628,1.663,681500000.0
2006-10-17 02:55:00,1.6631,1.6633,1.6627,1.6631,408900000.0
2006-10-17 03:00:00,1.663,1.6633,1.6628,1.6633,681500000.0
2006-10-17 03:05:00,1.6634,1.6634,1.6627,1.6627,545200000.0
2006-10-17 03:10:00,1.6631,1.6631,1.6619,1.6622,681500000.0
2006-10-17 03:15:00,1.6623,1.6626,1.6622,1.6624,681500000.0
2006-10-17 03:20:00,1.6625,1.6628,1.6625,1.6628,408900000.0
2006-10-17 03:25:00,1.6626,1.663,1.6624,1.663,545200000.0
2006-10-17 03:30:00,1.6628,1.6635,1.6628,1.6635,408900000.0
2006-10-17 03:35:00,1.6633,1.6635,1.6626,1.663,681500000.0
2006-10-17 03:40:00,1.6632,1.6632,1.6627,1.6631,681500000.0
2006-10-17 03:45:00,1.663,1.6631,1.6624,1.6626,545200000.0
2006-10-17 03:50:00,1.6627,1.6632,1.6627,1.6628,545200000.0
2006-10-17 03:55:00,1.6627,1.6628,1.6627,1.6627,408900000.0
2006-10-17 04:00:00,1.6628,1.663,1.6627,1.6627,681500000.0
2006-10-17 04:05:00,1.6628,1.6628,1.6624,1.6628,681500000.0
2006-10-17 04:10:00,1.6627,1.6628,1.6627,1.6627,272600000.0
2006-10-17 04:15:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-17 04:20:00,1.6627,1.6628,1.6623,1.6627,681500000.0
2006-10-17 04:25:00,1.6629,1.6629,1.6626,1.6628,545200000.0
2006-10-17 04:30:00,1.6626,1.6629,1.6626,1.6628,408900000.0
2006-10-17 04:35:00,1.663,1.6633,1.6629,1.6632,681500000.0
2006-10-17 04:40:00,1.6631,1.6631,1.6628,1.6628,272600000.0
2006-10-17 04:45:00,1.6629,1.663,1.6626,1.6626,545200000.0
2006-10-17 04:50:00,1.6625,1.6625,1.6622,1.6622,408900000.0
2006-10-17 04:55:00,1.6623,1.6625,1.6622,1.6622,681500000.0
2006-10-17 05:00:00,1.6619,1.6622,1.6619,1.6621,408900000.0
2006-10-17 05:05:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-10-17 05:10:00,1.6618,1.6619,1.6616,1.6619,408900000.0
2006-10-17 05:15:00,1.6618,1.6619,1.6616,1.6618,408900000.0
2006-10-17 05:20:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-17 05:25:00,1.6618,1.6619,1.6616,1.6617,408900000.0
2006-10-17 05:30:00,1.6619,1.6621,1.6617,1.6619,545200000.0
2006-10-17 05:35:00,1.662,1.6623,1.6618,1.6622,545200000.0
2006-10-17 05:40:00,1.6621,1.6625,1.6621,1.6623,545200000.0
2006-10-17 05:45:00,1.6624,1.6624,1.6619,1.662,545200000.0
2006-10-17 05:50:00,1.6619,1.6621,1.6619,1.662,272600000.0
2006-10-17 05:55:00,1.6621,1.6621,1.6617,1.6617,681500000.0
2006-10-17 06:00:00,1.6618,1.6619,1.6609,1.6609,681500000.0
2006-10-17 06:05:00,1.6612,1.6615,1.661,1.6614,681500000.0
2006-10-17 06:10:00,1.6615,1.6617,1.6612,1.6616,545200000.0
2006-10-17 06:15:00,1.6613,1.6617,1.6611,1.6612,545200000.0
2006-10-17 06:20:00,1.6611,1.6613,1.6608,1.6609,681500000.0
2006-10-17 06:25:00,1.6608,1.6611,1.6607,1.6611,681500000.0
2006-10-17 06:30:00,1.661,1.6613,1.6608,1.6611,681500000.0
2006-10-17 06:35:00,1.6613,1.6616,1.6611,1.6616,681500000.0
2006-10-17 06:40:00,1.6613,1.6616,1.6612,1.6614,408900000.0
2006-10-17 06:45:00,1.6612,1.6613,1.661,1.661,545200000.0
2006-10-17 06:50:00,1.6611,1.6614,1.6611,1.6611,408900000.0
2006-10-17 06:55:00,1.661,1.661,1.6608,1.661,272600000.0
2006-10-17 07:00:00,1.6607,1.6609,1.6604,1.6606,681500000.0
2006-10-17 07:05:00,1.6604,1.6607,1.6601,1.6603,681500000.0
2006-10-17 07:10:00,1.6604,1.6608,1.6602,1.6606,681500000.0
2006-10-17 07:15:00,1.6605,1.6606,1.6603,1.6605,408900000.0
2006-10-17 07:20:00,1.6608,1.6608,1.6605,1.6606,408900000.0
2006-10-17 07:25:00,1.6604,1.6608,1.6601,1.6603,545200000.0
2006-10-17 07:30:00,1.6604,1.6609,1.6603,1.6605,681500000.0
2006-10-17 07:35:00,1.6607,1.6607,1.66,1.6602,681500000.0
2006-10-17 07:40:00,1.6605,1.6605,1.66,1.6604,681500000.0
2006-10-17 07:45:00,1.6605,1.6608,1.6602,1.6607,545200000.0
2006-10-17 07:50:00,1.6608,1.6608,1.6603,1.6607,681500000.0
2006-10-17 07:55:00,1.6606,1.6608,1.6606,1.6606,545200000.0
2006-10-17 08:00:00,1.6604,1.661,1.6601,1.6605,681500000.0
2006-10-17 08:05:00,1.6603,1.6605,1.66,1.6601,681500000.0
2006-10-17 08:10:00,1.6599,1.6604,1.6599,1.66,408900000.0
2006-10-17 08:15:00,1.6596,1.6601,1.6596,1.6601,681500000.0
2006-10-17 08:20:00,1.6602,1.6607,1.66,1.6601,545200000.0
2006-10-17 08:25:00,1.6604,1.6609,1.6602,1.6607,681500000.0
2006-10-17 08:30:00,1.6606,1.661,1.66,1.6604,681500000.0
2006-10-17 08:35:00,1.6607,1.6607,1.6601,1.6601,681500000.0
2006-10-17 08:40:00,1.66,1.6606,1.6598,1.6606,545200000.0
2006-10-17 08:45:00,1.6607,1.6614,1.6604,1.6607,681500000.0
2006-10-17 08:50:00,1.6603,1.6606,1.66,1.6604,545200000.0
2006-10-17 08:55:00,1.6603,1.6604,1.6598,1.6601,681500000.0
2006-10-17 09:00:00,1.66,1.6611,1.6597,1.6609,681500000.0
2006-10-17 09:05:00,1.6607,1.6611,1.6604,1.6608,681500000.0
2006-10-17 09:10:00,1.6607,1.6615,1.6607,1.6608,681500000.0
2006-10-17 09:15:00,1.6611,1.6611,1.6604,1.6604,681500000.0
2006-10-17 09:20:00,1.6601,1.6602,1.6596,1.6597,681500000.0
2006-10-17 09:25:00,1.6596,1.6599,1.6593,1.6593,681500000.0
2006-10-17 09:30:00,1.6592,1.6595,1.6591,1.6593,681500000.0
2006-10-17 09:35:00,1.6592,1.6599,1.6591,1.6599,681500000.0
2006-10-17 09:40:00,1.6601,1.6603,1.6596,1.6603,681500000.0
2006-10-17 09:45:00,1.6604,1.6607,1.6602,1.6602,545200000.0
2006-10-17 09:50:00,1.6601,1.6607,1.6601,1.6605,681500000.0
2006-10-17 09:55:00,1.6604,1.6615,1.6604,1.661,681500000.0
2006-10-17 10:00:00,1.6608,1.6608,1.6594,1.6597,681500000.0
2006-10-17 10:05:00,1.6596,1.6599,1.6592,1.6599,681500000.0
2006-10-17 10:10:00,1.6598,1.6606,1.6598,1.6604,681500000.0
2006-10-17 10:15:00,1.6606,1.6607,1.6601,1.6604,681500000.0
2006-10-17 10:20:00,1.6603,1.6608,1.6603,1.6604,681500000.0
2006-10-17 10:25:00,1.6603,1.6604,1.6594,1.6598,681500000.0
2006-10-17 10:30:00,1.66,1.6607,1.6597,1.6599,681500000.0
2006-10-17 10:35:00,1.66,1.6611,1.66,1.6611,681500000.0
2006-10-17 10:40:00,1.661,1.662,1.6608,1.6613,681500000.0
2006-10-17 10:45:00,1.6614,1.6616,1.6609,1.6613,681500000.0
2006-10-17 10:50:00,1.6611,1.6615,1.6607,1.6607,681500000.0
2006-10-17 10:55:00,1.6605,1.661,1.6601,1.661,681500000.0
2006-10-17 11:00:00,1.6611,1.6612,1.6593,1.6599,681500000.0
2006-10-17 11:05:00,1.6598,1.6607,1.6597,1.6604,681500000.0
2006-10-17 11:10:00,1.6602,1.6602,1.6593,1.6596,681500000.0
2006-10-17 11:15:00,1.6594,1.6615,1.6594,1.6615,681500000.0
2006-10-17 11:20:00,1.6612,1.6617,1.6606,1.6607,681500000.0
2006-10-17 11:25:00,1.6606,1.6606,1.6602,1.6603,545200000.0
2006-10-17 11:30:00,1.6598,1.6601,1.6594,1.6601,681500000.0
2006-10-17 11:35:00,1.6602,1.6606,1.66,1.6604,681500000.0
2006-10-17 11:40:00,1.6606,1.6606,1.6599,1.6602,681500000.0
2006-10-17 11:45:00,1.66,1.6608,1.66,1.6602,681500000.0
2006-10-17 11:50:00,1.6604,1.6607,1.6602,1.6606,545200000.0
2006-10-17 11:55:00,1.6604,1.6611,1.6602,1.6602,681500000.0
2006-10-17 12:00:00,1.6603,1.6608,1.6599,1.6601,681500000.0
2006-10-17 12:05:00,1.66,1.6606,1.6597,1.6605,681500000.0
2006-10-17 12:10:00,1.6606,1.6606,1.6601,1.6603,681500000.0
2006-10-17 12:15:00,1.6604,1.6611,1.6603,1.6607,681500000.0
2006-10-17 12:20:00,1.6608,1.6614,1.6608,1.6609,681500000.0
2006-10-17 12:25:00,1.6607,1.6608,1.6604,1.6606,681500000.0
2006-10-17 12:30:00,1.6608,1.6612,1.6605,1.6607,545200000.0
2006-10-17 12:35:00,1.6608,1.6609,1.6601,1.6604,681500000.0
2006-10-17 12:40:00,1.6602,1.6603,1.6597,1.6603,681500000.0
2006-10-17 12:45:00,1.66,1.661,1.66,1.6603,681500000.0
2006-10-17 12:50:00,1.6604,1.6612,1.6602,1.661,681500000.0
2006-10-17 12:55:00,1.6611,1.6613,1.6607,1.6609,681500000.0
2006-10-17 13:00:00,1.6611,1.6613,1.6608,1.6611,681500000.0
2006-10-17 13:05:00,1.6609,1.6615,1.6609,1.6615,545200000.0
2006-10-17 13:10:00,1.6612,1.6614,1.6609,1.6611,681500000.0
2006-10-17 13:15:00,1.6609,1.6614,1.6609,1.6612,681500000.0
2006-10-17 13:20:00,1.6613,1.6614,1.6608,1.6611,681500000.0
2006-10-17 13:25:00,1.6608,1.6611,1.6605,1.6606,545200000.0
2006-10-17 13:30:00,1.6609,1.661,1.6605,1.661,681500000.0
2006-10-17 13:35:00,1.6613,1.6614,1.6611,1.6612,272600000.0
2006-10-17 13:40:00,1.661,1.6615,1.6607,1.6614,681500000.0
2006-10-17 13:45:00,1.6613,1.6615,1.6611,1.6615,681500000.0
2006-10-17 13:50:00,1.6616,1.6618,1.661,1.6612,545200000.0
2006-10-17 13:55:00,1.6611,1.6617,1.6611,1.6615,545200000.0
2006-10-17 14:00:00,1.6616,1.6617,1.6611,1.6611,681500000.0
2006-10-17 14:05:00,1.6612,1.6614,1.661,1.6612,545200000.0
2006-10-17 14:10:00,1.6614,1.6614,1.6608,1.6611,681500000.0
2006-10-17 14:15:00,1.6609,1.6611,1.6607,1.6608,681500000.0
2006-10-17 14:20:00,1.661,1.661,1.6607,1.6608,408900000.0
2006-10-17 14:30:00,1.6618,1.6622,1.6598,1.6621,681500000.0
2006-10-17 14:35:00,1.662,1.662,1.661,1.6613,681500000.0
2006-10-17 14:40:00,1.6612,1.6622,1.6612,1.6622,681500000.0
2006-10-17 14:45:00,1.6623,1.6623,1.6618,1.6619,681500000.0
2006-10-17 14:50:00,1.6617,1.6627,1.6617,1.6622,681500000.0
2006-10-17 14:55:00,1.6623,1.6623,1.6609,1.6616,681500000.0
2006-10-17 15:00:00,1.6615,1.6616,1.6599,1.6614,681500000.0
2006-10-17 15:05:00,1.6616,1.662,1.6614,1.6615,681500000.0
2006-10-17 15:10:00,1.6617,1.6622,1.6614,1.6619,681500000.0
2006-10-17 15:15:00,1.6618,1.6633,1.6616,1.6631,681500000.0
2006-10-17 15:20:00,1.6629,1.6631,1.6617,1.6622,681500000.0
2006-10-17 15:25:00,1.6623,1.6632,1.6619,1.6625,681500000.0
2006-10-17 15:30:00,1.6628,1.6638,1.6624,1.6628,681500000.0
2006-10-17 15:35:00,1.6629,1.6634,1.6627,1.6629,681500000.0
2006-10-17 15:40:00,1.6627,1.6637,1.6627,1.6637,681500000.0
2006-10-17 15:45:00,1.6639,1.6641,1.6635,1.6639,681500000.0
2006-10-17 15:50:00,1.664,1.6641,1.6633,1.6636,681500000.0
2006-10-17 15:55:00,1.6638,1.6645,1.6637,1.6645,681500000.0
2006-10-17 16:00:00,1.6643,1.6644,1.6636,1.6639,681500000.0
2006-10-17 16:05:00,1.664,1.6645,1.6636,1.6643,681500000.0
2006-10-17 16:10:00,1.6642,1.6647,1.6638,1.6642,681500000.0
2006-10-17 16:15:00,1.6643,1.6643,1.6636,1.6638,545200000.0
2006-10-17 16:20:00,1.6637,1.664,1.6634,1.664,681500000.0
2006-10-17 16:25:00,1.6642,1.6642,1.6636,1.6637,545200000.0
2006-10-17 16:30:00,1.6636,1.6637,1.6631,1.6633,681500000.0
2006-10-17 16:35:00,1.6631,1.6641,1.6631,1.6636,681500000.0
2006-10-17 16:40:00,1.6638,1.6653,1.6636,1.6653,681500000.0
2006-10-17 16:45:00,1.6651,1.6653,1.6649,1.6652,681500000.0
2006-10-17 16:50:00,1.6651,1.6658,1.6647,1.6652,681500000.0
2006-10-17 16:55:00,1.6651,1.6652,1.6642,1.6643,681500000.0
2006-10-17 17:00:00,1.6639,1.6645,1.6637,1.6641,681500000.0
2006-10-17 17:05:00,1.6644,1.6645,1.6641,1.6643,545200000.0
2006-10-17 17:10:00,1.6646,1.665,1.6644,1.665,681500000.0
2006-10-17 17:15:00,1.6651,1.666,1.665,1.6655,681500000.0
2006-10-17 17:20:00,1.6654,1.666,1.6649,1.6649,681500000.0
2006-10-17 17:25:00,1.6646,1.6653,1.6646,1.6651,681500000.0
2006-10-17 17:30:00,1.6647,1.6653,1.6645,1.6651,681500000.0
2006-10-17 17:35:00,1.6649,1.6652,1.6646,1.6649,545200000.0
2006-10-17 17:40:00,1.6647,1.6652,1.664,1.6646,681500000.0
2006-10-17 17:45:00,1.6645,1.6649,1.6634,1.6648,681500000.0
2006-10-17 17:50:00,1.6649,1.6657,1.6648,1.6653,681500000.0
2006-10-17 17:55:00,1.6651,1.666,1.6651,1.6657,681500000.0
2006-10-17 18:00:00,1.6656,1.6661,1.6653,1.6653,681500000.0
2006-10-17 18:05:00,1.6652,1.6653,1.665,1.6652,545200000.0
2006-10-17 18:10:00,1.665,1.6654,1.6647,1.6652,681500000.0
2006-10-17 18:15:00,1.6655,1.6657,1.6652,1.6657,681500000.0
2006-10-17 18:20:00,1.6656,1.6656,1.6649,1.6652,681500000.0
2006-10-17 18:25:00,1.6649,1.6655,1.6649,1.6654,545200000.0
2006-10-17 18:30:00,1.6656,1.6656,1.665,1.6652,545200000.0
2006-10-17 18:35:00,1.6651,1.6654,1.6649,1.6653,681500000.0
2006-10-17 18:40:00,1.6652,1.6657,1.665,1.6653,681500000.0
2006-10-17 18:45:00,1.6651,1.6652,1.6648,1.6652,545200000.0
2006-10-17 18:50:00,1.6653,1.6659,1.6653,1.6659,681500000.0
2006-10-17 18:55:00,1.666,1.6663,1.6655,1.6658,681500000.0
2006-10-17 19:00:00,1.6656,1.666,1.6653,1.6656,681500000.0
2006-10-17 19:05:00,1.6654,1.6658,1.6652,1.6652,681500000.0
2006-10-17 19:10:00,1.665,1.6654,1.6647,1.6647,681500000.0
2006-10-17 19:15:00,1.6648,1.6652,1.6647,1.6652,408900000.0
2006-10-17 19:20:00,1.6654,1.6654,1.665,1.6651,545200000.0
2006-10-17 19:25:00,1.6652,1.666,1.6649,1.6659,681500000.0
2006-10-17 19:30:00,1.666,1.666,1.6653,1.6658,681500000.0
2006-10-17 19:35:00,1.6657,1.6661,1.6655,1.6661,681500000.0
2006-10-17 19:40:00,1.666,1.6663,1.666,1.6661,681500000.0
2006-10-17 19:45:00,1.666,1.666,1.6658,1.6658,408900000.0
2006-10-17 19:50:00,1.6661,1.6661,1.6657,1.6657,408900000.0
2006-10-17 19:55:00,1.666,1.6661,1.6657,1.6661,272600000.0
2006-10-17 20:00:00,1.6659,1.6661,1.6654,1.6657,681500000.0
2006-10-17 20:05:00,1.6656,1.6659,1.6655,1.6657,408900000.0
2006-10-17 20:10:00,1.6655,1.6658,1.6655,1.6656,681500000.0
2006-10-17 20:15:00,1.6658,1.6658,1.6655,1.6658,545200000.0
2006-10-17 20:20:00,1.666,1.6662,1.6656,1.6657,681500000.0
2006-10-17 20:25:00,1.6658,1.6661,1.6654,1.6661,545200000.0
2006-10-17 20:30:00,1.6659,1.666,1.6657,1.6657,408900000.0
2006-10-17 20:35:00,1.6656,1.6658,1.6656,1.6658,272600000.0
2006-10-17 20:40:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:45:00,1.6659,1.6659,1.6656,1.6658,545200000.0
2006-10-17 20:50:00,1.6659,1.6659,1.6653,1.6653,545200000.0
2006-10-17 20:55:00,1.6655,1.6657,1.6652,1.6655,681500000.0
2006-10-17 21:00:00,1.6654,1.6654,1.6645,1.665,681500000.0
2006-10-17 21:05:00,1.6649,1.6651,1.6648,1.6651,545200000.0
2006-10-17 21:10:00,1.665,1.6654,1.665,1.6654,545200000.0
2006-10-17 21:15:00,1.665,1.665,1.6645,1.6647,545200000.0
2006-10-17 21:20:00,1.6646,1.6647,1.6646,1.6646,272600000.0
2006-10-17 21:25:00,1.6647,1.6647,1.6641,1.6643,272600000.0
2006-10-17 21:30:00,1.6639,1.6643,1.6632,1.6633,681500000.0
2006-10-17 21:35:00,1.6636,1.6637,1.6621,1.6625,681500000.0
2006-10-17 21:40:00,1.6626,1.6633,1.6624,1.6632,681500000.0
2006-10-17 21:45:00,1.6631,1.6631,1.6628,1.6631,681500000.0
2006-10-17 21:50:00,1.6633,1.6634,1.6629,1.663,681500000.0
2006-10-17 21:55:00,1.6629,1.6629,1.6627,1.6629,408900000.0
2006-10-17 22:00:00,1.6628,1.663,1.6626,1.663,408900000.0
2006-10-17 22:05:00,1.6628,1.663,1.6628,1.663,408900000.0
2006-10-17 22:10:00,1.6629,1.6633,1.6629,1.6631,408900000.0
2006-10-17 22:15:00,1.6633,1.6636,1.663,1.6634,545200000.0
2006-10-17 22:20:00,1.6632,1.6634,1.6632,1.6634,272600000.0
2006-10-17 22:25:00,1.6638,1.6642,1.6638,1.664,408900000.0
2006-10-17 22:30:00,1.6637,1.6641,1.6637,1.664,408900000.0
2006-10-17 22:35:00,1.6639,1.6639,1.6633,1.6636,545200000.0
2006-10-17 22:40:00,1.6635,1.6637,1.6633,1.6636,272600000.0
2006-10-17 22:45:00,1.6638,1.6647,1.6634,1.6647,681500000.0
2006-10-17 22:50:00,1.6645,1.6648,1.6636,1.6637,681500000.0
2006-10-17 22:55:00,1.6636,1.6644,1.6636,1.6644,681500000.0
2006-10-17 23:00:00,1.6643,1.6653,1.6639,1.6652,681500000.0
2006-10-17 23:05:00,1.6653,1.6656,1.6639,1.6642,681500000.0
2006-10-17 23:10:00,1.6643,1.6643,1.6636,1.6638,681500000.0
2006-10-17 23:15:00,1.6637,1.6642,1.6631,1.6633,681500000.0
2006-10-17 23:20:00,1.6631,1.6639,1.6628,1.6639,681500000.0
2006-10-17 23:25:00,1.6641,1.665,1.6636,1.6647,681500000.0
2006-10-17 23:30:00,1.6648,1.6648,1.6643,1.6645,681500000.0
2006-10-17 23:35:00,1.6644,1.6644,1.6636,1.664,545200000.0
2006-10-17 23:40:00,1.6639,1.6641,1.6637,1.664,545200000.0
2006-10-17 23:45:00,1.6641,1.6643,1.664,1.6643,681500000.0
2006-10-17 23:50:00,1.6645,1.6653,1.6639,1.6649,681500000.0
2006-10-17 23:55:00,1.6647,1.6655,1.6645,1.6653,681500000.0
2006-10-18 00:00:00,1.6651,1.6655,1.6645,1.6646,681500000.0
2006-10-18 00:05:00,1.6645,1.6649,1.6645,1.6646,545200000.0
2006-10-18 00:10:00,1.6647,1.6651,1.6644,1.665,681500000.0
2006-10-18 00:15:00,1.6649,1.666,1.6647,1.6655,681500000.0
2006-10-18 00:20:00,1.6656,1.666,1.665,1.6652,681500000.0
2006-10-18 00:25:00,1.665,1.6656,1.665,1.6655,681500000.0
2006-10-18 00:30:00,1.6656,1.6659,1.6652,1.6652,681500000.0
2006-10-18 00:35:00,1.6651,1.6653,1.6646,1.665,681500000.0
2006-10-18 00:40:00,1.6651,1.6653,1.6649,1.6649,681500000.0
2006-10-18 00:45:00,1.6647,1.6651,1.6645,1.6645,681500000.0
2006-10-18 00:50:00,1.6644,1.6644,1.6631,1.664,408900000.0
2006-10-18 00:55:00,1.6638,1.6642,1.6637,1.6642,545200000.0
2006-10-18 01:00:00,1.6643,1.6644,1.664,1.6644,681500000.0
2006-10-18 01:05:00,1.6645,1.6649,1.6643,1.6643,681500000.0
2006-10-18 01:10:00,1.6644,1.6644,1.664,1.6642,545200000.0
2006-10-18 01:15:00,1.6643,1.6645,1.6641,1.6645,681500000.0
2006-10-18 01:20:00,1.6643,1.6644,1.6641,1.6641,681500000.0
2006-10-18 01:25:00,1.6644,1.6644,1.664,1.6642,681500000.0
2006-10-18 01:30:00,1.6643,1.6643,1.6642,1.6642,272600000.0
2006-10-18 01:35:00,1.6643,1.6643,1.6639,1.6639,545200000.0
2006-10-18 01:40:00,1.664,1.6649,1.6639,1.6649,545200000.0
2006-10-18 01:45:00,1.6645,1.6648,1.6637,1.6637,681500000.0
2006-10-18 01:50:00,1.6635,1.6637,1.663,1.6634,681500000.0
2006-10-18 01:55:00,1.6632,1.6634,1.6631,1.6634,545200000.0
2006-10-18 02:00:00,1.6636,1.6637,1.6632,1.6637,681500000.0
2006-10-18 02:05:00,1.6636,1.6637,1.6631,1.6632,545200000.0
2006-10-18 02:10:00,1.663,1.6634,1.6628,1.6632,681500000.0
2006-10-18 02:15:00,1.663,1.6632,1.663,1.663,408900000.0
2006-10-18 02:20:00,1.6631,1.6632,1.6627,1.6627,681500000.0
2006-10-18 02:25:00,1.6629,1.6631,1.6628,1.6628,681500000.0
2006-10-18 02:30:00,1.6627,1.663,1.6627,1.663,545200000.0
2006-10-18 02:35:00,1.6629,1.6639,1.6629,1.6637,681500000.0
2006-10-18 02:40:00,1.6636,1.6637,1.6629,1.6637,681500000.0
2006-10-18 02:45:00,1.6638,1.6643,1.6638,1.664,681500000.0
2006-10-18 02:50:00,1.6638,1.6653,1.6638,1.6652,681500000.0
2006-10-18 02:55:00,1.6654,1.666,1.6647,1.6648,681500000.0
2006-10-18 03:00:00,1.6646,1.6647,1.6643,1.6644,681500000.0
2006-10-18 03:05:00,1.6646,1.665,1.6645,1.6646,545200000.0
2006-10-18 03:10:00,1.6647,1.6647,1.6638,1.6641,681500000.0
2006-10-18 03:15:00,1.6642,1.6642,1.6639,1.6642,545200000.0
2006-10-18 03:20:00,1.6639,1.6642,1.6638,1.6638,681500000.0
2006-10-18 03:25:00,1.6639,1.664,1.6637,1.664,408900000.0
2006-10-18 03:30:00,1.6641,1.6651,1.6641,1.6651,408900000.0
2006-10-18 03:35:00,1.6648,1.6652,1.6648,1.6651,408900000.0
2006-10-18 03:40:00,1.665,1.665,1.6645,1.6645,408900000.0
2006-10-18 03:45:00,1.6646,1.6647,1.6643,1.6646,545200000.0
2006-10-18 03:50:00,1.6647,1.6647,1.6641,1.6641,545200000.0
2006-10-18 03:55:00,1.6643,1.6652,1.6643,1.6649,681500000.0
2006-10-18 04:00:00,1.6648,1.6649,1.6646,1.6646,545200000.0
2006-10-18 04:05:00,1.6647,1.6648,1.6645,1.6646,408900000.0
2006-10-18 04:10:00,1.6647,1.6648,1.6647,1.6648,408900000.0
2006-10-18 04:15:00,1.6647,1.6649,1.6646,1.6646,681500000.0
2006-10-18 04:20:00,1.6647,1.6649,1.6645,1.6645,408900000.0
2006-10-18 04:25:00,1.6647,1.6648,1.6646,1.6647,408900000.0
2006-10-18 04:30:00,1.6648,1.6652,1.6648,1.6652,272600000.0
2006-10-18 04:35:00,1.6651,1.6652,1.6648,1.6648,545200000.0
2006-10-18 04:40:00,1.6646,1.6649,1.6645,1.6646,545200000.0
2006-10-18 04:45:00,1.6644,1.6647,1.6644,1.6647,681500000.0
2006-10-18 04:50:00,1.6646,1.6649,1.6646,1.6649,545200000.0
2006-10-18 04:55:00,1.6648,1.6649,1.6645,1.6645,408900000.0
2006-10-18 05:00:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-18 05:05:00,1.6648,1.6649,1.6645,1.6646,545200000.0
2006-10-18 05:10:00,1.6648,1.6648,1.6644,1.6647,408900000.0
2006-10-18 05:15:00,1.6646,1.6648,1.6643,1.6645,545200000.0
2006-10-18 05:20:00,1.6646,1.6646,1.6644,1.6645,408900000.0
2006-10-18 05:25:00,1.6643,1.6645,1.6643,1.6645,272600000.0
2006-10-18 05:35:00,1.6641,1.6643,1.664,1.6642,408900000.0
2006-10-18 05:40:00,1.6638,1.664,1.6638,1.664,272600000.0
2006-10-18 05:45:00,1.6637,1.664,1.6637,1.664,272600000.0
2006-10-18 05:50:00,1.6637,1.6638,1.6634,1.6638,408900000.0
2006-10-18 05:55:00,1.6639,1.664,1.6638,1.6639,408900000.0
2006-10-18 06:00:00,1.6642,1.6644,1.6637,1.6638,681500000.0
2006-10-18 06:05:00,1.6639,1.6641,1.6637,1.6639,545200000.0
2006-10-18 06:10:00,1.6637,1.6637,1.6629,1.6632,545200000.0
2006-10-18 06:15:00,1.6631,1.6632,1.663,1.6632,408900000.0
2006-10-18 06:20:00,1.6633,1.6634,1.6626,1.6626,545200000.0
2006-10-18 06:25:00,1.6627,1.6629,1.6624,1.6624,681500000.0
2006-10-18 06:30:00,1.6625,1.6627,1.6622,1.6626,545200000.0
2006-10-18 06:35:00,1.6627,1.6629,1.6627,1.6628,545200000.0
2006-10-18 06:40:00,1.6625,1.6629,1.6625,1.6627,681500000.0
2006-10-18 06:45:00,1.6626,1.6628,1.6625,1.6626,272600000.0
2006-10-18 06:50:00,1.6627,1.6627,1.6624,1.6625,408900000.0
2006-10-18 06:55:00,1.6624,1.6627,1.6624,1.6625,408900000.0
2006-10-18 07:00:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 07:05:00,1.6626,1.6626,1.662,1.662,681500000.0
2006-10-18 07:10:00,1.6621,1.6624,1.662,1.6622,681500000.0
2006-10-18 07:15:00,1.6623,1.6623,1.662,1.662,408900000.0
2006-10-18 07:20:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-18 07:25:00,1.6623,1.6625,1.6623,1.6625,408900000.0
2006-10-18 07:30:00,1.6624,1.6624,1.6622,1.6624,408900000.0
2006-10-18 07:35:00,1.6623,1.6624,1.6623,1.6624,545200000.0
2006-10-18 07:40:00,1.6623,1.6625,1.6623,1.6625,272600000.0
2006-10-18 07:45:00,1.6626,1.6626,1.6623,1.6626,545200000.0
2006-10-18 07:50:00,1.6624,1.663,1.6624,1.6628,681500000.0
2006-10-18 07:55:00,1.6629,1.6631,1.6627,1.6629,681500000.0
2006-10-18 08:00:00,1.663,1.6631,1.6626,1.6627,681500000.0
2006-10-18 08:05:00,1.6624,1.6627,1.6623,1.6623,681500000.0
2006-10-18 08:10:00,1.6626,1.6627,1.6623,1.6623,681500000.0
2006-10-18 08:15:00,1.6622,1.6622,1.6613,1.6616,681500000.0
2006-10-18 08:20:00,1.6615,1.6618,1.6614,1.6615,545200000.0
2006-10-18 08:25:00,1.661,1.6612,1.6605,1.6611,545200000.0
2006-10-18 08:30:00,1.6609,1.6617,1.6608,1.6612,681500000.0
2006-10-18 08:35:00,1.6614,1.662,1.6611,1.6613,681500000.0
2006-10-18 08:40:00,1.6614,1.6619,1.6612,1.6615,681500000.0
2006-10-18 08:45:00,1.6613,1.6616,1.6612,1.6616,545200000.0
2006-10-18 08:50:00,1.6618,1.6619,1.6613,1.6614,681500000.0
2006-10-18 08:55:00,1.6616,1.6622,1.6612,1.6621,681500000.0
2006-10-18 09:00:00,1.6624,1.6631,1.6622,1.663,681500000.0
2006-10-18 09:05:00,1.6629,1.6634,1.6627,1.663,681500000.0
2006-10-18 09:10:00,1.6632,1.6633,1.6626,1.6629,681500000.0
2006-10-18 09:15:00,1.663,1.6638,1.663,1.6633,681500000.0
2006-10-18 09:20:00,1.6632,1.6633,1.6628,1.6628,545200000.0
2006-10-18 09:25:00,1.663,1.6634,1.6624,1.6627,545200000.0
2006-10-18 09:30:00,1.663,1.6633,1.6627,1.663,681500000.0
2006-10-18 09:35:00,1.6629,1.6633,1.6629,1.663,681500000.0
2006-10-18 09:40:00,1.6631,1.6637,1.663,1.6635,681500000.0
2006-10-18 09:45:00,1.6634,1.6634,1.6627,1.6627,681500000.0
2006-10-18 09:50:00,1.6626,1.6627,1.6623,1.6626,545200000.0
2006-10-18 09:55:00,1.6627,1.663,1.6626,1.663,681500000.0
2006-10-18 10:00:00,1.6629,1.6629,1.6625,1.6626,681500000.0
2006-10-18 10:05:00,1.6627,1.6627,1.6621,1.6623,681500000.0
2006-10-18 10:10:00,1.6624,1.6627,1.6623,1.6623,408900000.0
2006-10-18 10:15:00,1.662,1.6624,1.6619,1.6623,681500000.0
2006-10-18 10:20:00,1.6621,1.6628,1.6621,1.6625,545200000.0
2006-10-18 10:25:00,1.6627,1.6627,1.6624,1.6625,545200000.0
2006-10-18 10:30:00,1.6626,1.6627,1.6614,1.6616,681500000.0
2006-10-18 10:35:00,1.6615,1.6623,1.6615,1.662,681500000.0
2006-10-18 10:40:00,1.6621,1.6626,1.6618,1.6626,681500000.0
2006-10-18 10:45:00,1.6625,1.6631,1.6623,1.6627,681500000.0
2006-10-18 10:50:00,1.6626,1.6626,1.6621,1.6623,545200000.0
2006-10-18 10:55:00,1.6626,1.663,1.6626,1.6629,681500000.0
2006-10-18 11:00:00,1.6627,1.6633,1.6624,1.6628,681500000.0
2006-10-18 11:05:00,1.663,1.6639,1.6627,1.6627,681500000.0
2006-10-18 11:10:00,1.6629,1.6634,1.6628,1.6628,681500000.0
2006-10-18 11:15:00,1.6631,1.6634,1.6628,1.6633,545200000.0
2006-10-18 11:20:00,1.6632,1.6635,1.663,1.6633,681500000.0
2006-10-18 11:25:00,1.6634,1.6635,1.6631,1.6635,681500000.0
2006-10-18 11:30:00,1.6633,1.6645,1.6633,1.6645,681500000.0
2006-10-18 11:35:00,1.6643,1.6643,1.6637,1.6637,681500000.0
2006-10-18 11:40:00,1.6635,1.6637,1.6631,1.6632,545200000.0
2006-10-18 11:45:00,1.6631,1.6634,1.6631,1.6634,681500000.0
2006-10-18 11:50:00,1.6633,1.6636,1.6633,1.6635,681500000.0
2006-10-18 11:55:00,1.6634,1.6635,1.6633,1.6635,545200000.0
2006-10-18 12:00:00,1.6633,1.6638,1.6633,1.6636,545200000.0
2006-10-18 12:05:00,1.6633,1.6636,1.6633,1.6635,272600000.0
2006-10-18 12:10:00,1.6636,1.6636,1.6632,1.6632,408900000.0
2006-10-18 12:15:00,1.6631,1.6635,1.663,1.663,681500000.0
2006-10-18 12:20:00,1.6628,1.6632,1.6627,1.6627,681500000.0
2006-10-18 12:25:00,1.6628,1.663,1.6617,1.6619,681500000.0
2006-10-18 12:30:00,1.6621,1.6624,1.6617,1.6623,681500000.0
2006-10-18 12:35:00,1.662,1.662,1.6614,1.6614,681500000.0
2006-10-18 12:40:00,1.661,1.662,1.661,1.6616,408900000.0
2006-10-18 12:50:00,1.6619,1.6619,1.6618,1.6618,272600000.0
2006-10-18 12:55:00,1.6621,1.6623,1.6618,1.6622,408900000.0
2006-10-18 13:00:00,1.6625,1.6625,1.6621,1.6622,545200000.0
2006-10-18 13:05:00,1.6625,1.6626,1.6622,1.6623,545200000.0
2006-10-18 13:10:00,1.6625,1.6629,1.6622,1.6623,545200000.0
2006-10-18 13:15:00,1.6626,1.6629,1.6625,1.6626,545200000.0
2006-10-18 13:20:00,1.6627,1.6629,1.6625,1.6625,545200000.0
2006-10-18 13:25:00,1.6626,1.6627,1.6623,1.6627,545200000.0
2006-10-18 13:30:00,1.6628,1.6628,1.6623,1.6627,681500000.0
2006-10-18 13:35:00,1.6626,1.6628,1.6624,1.6625,545200000.0
2006-10-18 13:40:00,1.6624,1.6625,1.6619,1.6623,681500000.0
2006-10-18 13:45:00,1.6622,1.6626,1.6621,1.6624,681500000.0
2006-10-18 13:50:00,1.6623,1.6629,1.6619,1.6622,681500000.0
2006-10-18 13:55:00,1.6623,1.6623,1.6616,1.6616,681500000.0
2006-10-18 14:00:00,1.6615,1.6625,1.6615,1.6621,681500000.0
2006-10-18 14:05:00,1.6623,1.6624,1.6616,1.6622,681500000.0
2006-10-18 14:10:00,1.6621,1.6625,1.6617,1.6618,681500000.0
2006-10-18 14:15:00,1.6616,1.6617,1.6609,1.6616,681500000.0
2006-10-18 14:20:00,1.6618,1.662,1.6614,1.6616,681500000.0
2006-10-18 14:25:00,1.6618,1.6621,1.6615,1.6619,681500000.0
2006-10-18 14:30:00,1.6621,1.6622,1.6607,1.6617,681500000.0
2006-10-18 14:35:00,1.6618,1.6618,1.6605,1.6613,681500000.0
2006-10-18 14:40:00,1.6614,1.6616,1.6607,1.6612,681500000.0
2006-10-18 14:45:00,1.6611,1.6618,1.661,1.6617,681500000.0
2006-10-18 14:50:00,1.6616,1.662,1.6612,1.6615,681500000.0
2006-10-18 14:55:00,1.6614,1.6622,1.6611,1.6617,681500000.0
2006-10-18 15:00:00,1.6618,1.6619,1.6609,1.6616,681500000.0
2006-10-18 15:05:00,1.6614,1.6617,1.6607,1.6612,681500000.0
2006-10-18 15:10:00,1.661,1.6613,1.6605,1.661,681500000.0
2006-10-18 15:15:00,1.6611,1.6615,1.6605,1.6613,681500000.0
2006-10-18 15:20:00,1.6612,1.6612,1.6604,1.661,681500000.0
2006-10-18 15:25:00,1.6609,1.6611,1.6602,1.6607,681500000.0
2006-10-18 15:30:00,1.6604,1.6607,1.6601,1.6605,681500000.0
2006-10-18 15:35:00,1.6603,1.6605,1.66,1.6602,681500000.0
2006-10-18 15:40:00,1.6601,1.6607,1.6601,1.6603,681500000.0
2006-10-18 15:45:00,1.6602,1.6607,1.6602,1.6605,545200000.0
2006-10-18 15:50:00,1.6606,1.6609,1.6602,1.6605,681500000.0
2006-10-18 15:55:00,1.6601,1.6605,1.66,1.6601,681500000.0
2006-10-18 16:00:00,1.6599,1.6602,1.6596,1.6598,681500000.0
2006-10-18 16:05:00,1.66,1.6603,1.6596,1.66,681500000.0
2006-10-18 16:10:00,1.6599,1.66,1.6593,1.6594,681500000.0
2006-10-18 16:15:00,1.6593,1.6598,1.6592,1.6598,681500000.0
2006-10-18 16:20:00,1.6597,1.66,1.6596,1.66,681500000.0
2006-10-18 16:25:00,1.6598,1.66,1.6589,1.6591,681500000.0
2006-10-18 16:30:00,1.6592,1.6597,1.6591,1.6594,681500000.0
2006-10-18 16:35:00,1.6597,1.6599,1.6593,1.6595,681500000.0
2006-10-18 16:40:00,1.6594,1.6596,1.6588,1.6594,681500000.0
2006-10-18 16:45:00,1.6593,1.6596,1.659,1.6594,681500000.0
2006-10-18 16:50:00,1.6593,1.6595,1.659,1.6594,681500000.0
2006-10-18 16:55:00,1.6596,1.66,1.6591,1.6593,681500000.0
2006-10-18 17:00:00,1.6595,1.6598,1.6593,1.6598,681500000.0
2006-10-18 17:05:00,1.6597,1.66,1.6593,1.6596,545200000.0
2006-10-18 17:10:00,1.6597,1.6601,1.6593,1.66,681500000.0
2006-10-18 17:15:00,1.6598,1.6604,1.6598,1.6602,681500000.0
2006-10-18 17:20:00,1.66,1.6604,1.66,1.6601,681500000.0
2006-10-18 17:25:00,1.6604,1.6604,1.6599,1.6601,545200000.0
2006-10-18 17:30:00,1.6602,1.6604,1.66,1.6602,681500000.0
2006-10-18 17:35:00,1.6601,1.6604,1.66,1.6602,681500000.0
2006-10-18 17:40:00,1.6605,1.6607,1.6603,1.6604,408900000.0
2006-10-18 17:45:00,1.6603,1.6606,1.66,1.6606,681500000.0
2006-10-18 17:50:00,1.6605,1.6605,1.6599,1.6602,681500000.0
2006-10-18 17:55:00,1.6601,1.6604,1.6601,1.6602,545200000.0
2006-10-18 18:00:00,1.6601,1.6601,1.6595,1.6598,681500000.0
2006-10-18 18:05:00,1.6597,1.6604,1.6597,1.6603,681500000.0
2006-10-18 18:10:00,1.6605,1.6607,1.6603,1.6604,681500000.0
2006-10-18 18:15:00,1.6605,1.6607,1.6604,1.6604,545200000.0
2006-10-18 18:20:00,1.6603,1.6603,1.66,1.6602,408900000.0
2006-10-18 18:25:00,1.6601,1.6602,1.66,1.66,545200000.0
2006-10-18 18:30:00,1.6601,1.6603,1.6601,1.6603,272600000.0
2006-10-18 18:35:00,1.66,1.6606,1.6599,1.6602,408900000.0
2006-10-18 18:40:00,1.6598,1.6602,1.6598,1.6602,408900000.0
2006-10-18 18:45:00,1.6601,1.6607,1.6598,1.6604,681500000.0
2006-10-18 18:50:00,1.6603,1.6604,1.6602,1.6604,408900000.0
2006-10-18 18:55:00,1.6602,1.6603,1.6596,1.6598,681500000.0
2006-10-18 19:00:00,1.6597,1.66,1.6589,1.6591,545200000.0
2006-10-18 19:05:00,1.659,1.6596,1.6589,1.6596,545200000.0
2006-10-18 19:10:00,1.6594,1.6595,1.659,1.6592,408900000.0
2006-10-18 19:15:00,1.6591,1.6598,1.6588,1.6588,681500000.0
2006-10-18 19:20:00,1.659,1.659,1.6586,1.6588,681500000.0
2006-10-18 19:25:00,1.6586,1.6593,1.6586,1.659,545200000.0
2006-10-18 19:30:00,1.6591,1.6602,1.6589,1.6596,681500000.0
2006-10-18 19:35:00,1.6595,1.6599,1.6595,1.6598,681500000.0
2006-10-18 19:40:00,1.6597,1.6598,1.6596,1.6597,545200000.0
2006-10-18 19:45:00,1.66,1.66,1.6597,1.6597,272600000.0
2006-10-18 19:50:00,1.6596,1.66,1.6594,1.6596,681500000.0
2006-10-18 19:55:00,1.6597,1.6598,1.6594,1.6598,545200000.0
2006-10-18 20:00:00,1.66,1.6603,1.66,1.6602,681500000.0
2006-10-18 20:05:00,1.6599,1.6602,1.6599,1.66,545200000.0
2006-10-18 20:10:00,1.6599,1.6601,1.6599,1.66,136300000.0
2006-10-18 20:15:00,1.6598,1.66,1.6598,1.66,408900000.0
2006-10-18 20:20:00,1.6602,1.6602,1.6599,1.66,408900000.0
2006-10-18 20:25:00,1.6598,1.6603,1.6598,1.6603,408900000.0
2006-10-18 20:30:00,1.6601,1.6603,1.6599,1.6602,408900000.0
2006-10-18 20:35:00,1.66,1.6606,1.66,1.6605,681500000.0
2006-10-18 20:40:00,1.6604,1.661,1.6604,1.6608,545200000.0
2006-10-18 20:45:00,1.6607,1.6608,1.6606,1.6608,545200000.0
2006-10-18 20:50:00,1.6607,1.6608,1.66,1.6603,681500000.0
2006-10-18 20:55:00,1.66,1.6606,1.6599,1.6603,681500000.0
2006-10-18 21:00:00,1.6605,1.6605,1.6602,1.6605,545200000.0
2006-10-18 21:05:00,1.6604,1.6606,1.6604,1.6606,545200000.0
2006-10-18 21:10:00,1.6604,1.6608,1.6604,1.6608,272600000.0
2006-10-18 21:15:00,1.6606,1.661,1.6606,1.6607,545200000.0
2006-10-18 21:20:00,1.6605,1.6608,1.6605,1.6606,408900000.0
2006-10-18 21:25:00,1.6604,1.6609,1.6604,1.6608,545200000.0
2006-10-18 21:30:00,1.661,1.661,1.6603,1.6605,272600000.0
2006-10-18 21:35:00,1.6606,1.6606,1.6604,1.6606,681500000.0
2006-10-18 21:40:00,1.6604,1.6607,1.6604,1.6607,545200000.0
2006-10-18 21:45:00,1.6603,1.6608,1.6603,1.6606,408900000.0
2006-10-18 21:50:00,1.6608,1.6608,1.6605,1.6606,408900000.0
2006-10-18 21:55:00,1.6605,1.6608,1.6601,1.6603,681500000.0
2006-10-18 22:00:00,1.6602,1.6604,1.66,1.6604,681500000.0
2006-10-18 22:05:00,1.6603,1.6603,1.6598,1.6601,545200000.0
2006-10-18 22:10:00,1.6603,1.6604,1.66,1.6603,545200000.0
2006-10-18 22:15:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 22:20:00,1.66,1.66,1.6596,1.6598,681500000.0
2006-10-18 22:25:00,1.6599,1.66,1.6598,1.6598,272600000.0
2006-10-18 22:30:00,1.6597,1.6601,1.6595,1.6601,681500000.0
2006-10-18 22:35:00,1.6602,1.6603,1.6597,1.6597,545200000.0
2006-10-18 22:40:00,1.6599,1.6602,1.6599,1.66,136300000.0
2006-10-18 22:45:00,1.6599,1.6599,1.6591,1.6593,681500000.0
2006-10-18 22:50:00,1.6592,1.6596,1.6592,1.6596,545200000.0
2006-10-18 22:55:00,1.6593,1.6594,1.659,1.6593,545200000.0
2006-10-18 23:00:00,1.6595,1.6595,1.6584,1.6587,681500000.0
2006-10-18 23:05:00,1.6588,1.6588,1.6578,1.6581,681500000.0
2006-10-18 23:10:00,1.6582,1.6585,1.658,1.6581,681500000.0
2006-10-18 23:15:00,1.6582,1.6582,1.6578,1.658,408900000.0
2006-10-18 23:20:00,1.6578,1.6583,1.6578,1.6581,681500000.0
2006-10-18 23:25:00,1.6583,1.6584,1.6581,1.6582,545200000.0
2006-10-18 23:30:00,1.6581,1.6588,1.6581,1.6588,545200000.0
2006-10-18 23:35:00,1.6586,1.659,1.6585,1.6586,545200000.0
2006-10-18 23:40:00,1.6587,1.6587,1.6584,1.6584,408900000.0
2006-10-18 23:45:00,1.6585,1.6588,1.6585,1.6588,408900000.0
2006-10-18 23:50:00,1.659,1.659,1.6587,1.6587,408900000.0
2006-10-18 23:55:00,1.6586,1.6586,1.6582,1.6584,545200000.0
2006-10-19 00:00:00,1.6582,1.6587,1.6581,1.6587,545200000.0
2006-10-19 00:05:00,1.6589,1.659,1.6588,1.659,545200000.0
2006-10-19 00:10:00,1.6589,1.6589,1.6583,1.6584,681500000.0
2006-10-19 00:15:00,1.6582,1.6586,1.6582,1.6585,408900000.0
2006-10-19 00:20:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-19 00:25:00,1.6585,1.659,1.6585,1.659,545200000.0
2006-10-19 00:30:00,1.6593,1.6595,1.659,1.6591,545200000.0
2006-10-19 00:35:00,1.6595,1.6597,1.6595,1.6596,681500000.0
2006-10-19 00:40:00,1.6597,1.6599,1.6594,1.6596,681500000.0
2006-10-19 00:45:00,1.6595,1.6599,1.6592,1.6597,545200000.0
2006-10-19 00:50:00,1.6598,1.6601,1.6597,1.6599,545200000.0
2006-10-19 00:55:00,1.66,1.6604,1.66,1.6603,545200000.0
2006-10-19 01:00:00,1.6602,1.6603,1.6599,1.6599,545200000.0
2006-10-19 01:05:00,1.66,1.6605,1.66,1.6602,545200000.0
2006-10-19 01:10:00,1.6604,1.6609,1.6602,1.6607,545200000.0
2006-10-19 01:15:00,1.6606,1.6607,1.6604,1.6605,545200000.0
2006-10-19 01:20:00,1.6604,1.6607,1.6604,1.6607,408900000.0
2006-10-19 01:25:00,1.6606,1.661,1.6606,1.6608,681500000.0
2006-10-19 01:30:00,1.6609,1.6611,1.6607,1.6611,545200000.0
2006-10-19 01:35:00,1.661,1.6612,1.6609,1.6612,681500000.0
2006-10-19 01:40:00,1.6611,1.662,1.6611,1.662,681500000.0
2006-10-19 01:45:00,1.6618,1.6618,1.6611,1.6612,681500000.0
2006-10-19 01:50:00,1.6611,1.6613,1.6608,1.6608,681500000.0
2006-10-19 01:55:00,1.6609,1.6611,1.6608,1.6609,681500000.0
2006-10-19 02:00:00,1.6608,1.6611,1.6608,1.661,545200000.0
2006-10-19 02:05:00,1.6609,1.6612,1.6609,1.6612,545200000.0
2006-10-19 02:10:00,1.6611,1.6612,1.661,1.661,545200000.0
2006-10-19 02:15:00,1.6612,1.6612,1.6611,1.6612,545200000.0
2006-10-19 02:20:00,1.661,1.6612,1.6607,1.6609,545200000.0
2006-10-19 02:25:00,1.661,1.6613,1.6609,1.6611,681500000.0
2006-10-19 02:30:00,1.6612,1.6612,1.6605,1.6606,681500000.0
2006-10-19 02:35:00,1.6607,1.661,1.6606,1.6609,545200000.0
2006-10-19 02:40:00,1.6607,1.661,1.6602,1.6604,545200000.0
2006-10-19 02:45:00,1.6605,1.6606,1.6599,1.6599,681500000.0
2006-10-19 02:50:00,1.6597,1.6604,1.6595,1.6601,681500000.0
2006-10-19 02:55:00,1.6602,1.6602,1.6595,1.6595,681500000.0
2006-10-19 03:00:00,1.6597,1.66,1.6595,1.66,681500000.0
2006-10-19 03:05:00,1.6601,1.6601,1.6599,1.6601,408900000.0
2006-10-19 03:10:00,1.6603,1.6605,1.6601,1.6603,545200000.0
2006-10-19 03:15:00,1.6606,1.6613,1.6605,1.6606,545200000.0
2006-10-19 03:20:00,1.6604,1.6604,1.6602,1.6604,545200000.0
2006-10-19 03:25:00,1.6602,1.6605,1.6601,1.6603,408900000.0
2006-10-19 03:30:00,1.6604,1.6608,1.6602,1.6608,408900000.0
2006-10-19 03:35:00,1.6607,1.6607,1.6601,1.6601,681500000.0
2006-10-19 03:40:00,1.6604,1.6607,1.6603,1.6605,681500000.0
2006-10-19 03:45:00,1.6606,1.6608,1.6604,1.6604,408900000.0
2006-10-19 03:50:00,1.6605,1.6607,1.6603,1.6607,545200000.0
2006-10-19 03:55:00,1.6608,1.6609,1.6606,1.6606,408900000.0
2006-10-19 04:00:00,1.6607,1.6607,1.6604,1.6606,681500000.0
2006-10-19 04:05:00,1.6605,1.6606,1.6605,1.6606,272600000.0
2006-10-19 04:10:00,1.6604,1.6606,1.6603,1.6606,408900000.0
2006-10-19 04:15:00,1.6604,1.6606,1.6604,1.6605,272600000.0
2006-10-19 04:20:00,1.6606,1.6607,1.6604,1.6605,545200000.0
2006-10-19 04:25:00,1.6604,1.6605,1.6603,1.6603,272600000.0
2006-10-19 04:30:00,1.6602,1.6606,1.6602,1.6604,408900000.0
2006-10-19 04:35:00,1.6605,1.6606,1.6604,1.6604,545200000.0
2006-10-19 04:40:00,1.6606,1.6606,1.6603,1.6603,408900000.0
2006-10-19 04:45:00,1.6602,1.6603,1.6602,1.6603,272600000.0
2006-10-19 04:50:00,1.6602,1.6603,1.6601,1.6601,545200000.0
2006-10-19 04:55:00,1.6602,1.6605,1.6601,1.6602,545200000.0
2006-10-19 05:00:00,1.6604,1.6605,1.6602,1.6602,408900000.0
2006-10-19 05:05:00,1.6601,1.6604,1.66,1.6602,545200000.0
2006-10-19 05:10:00,1.6604,1.6607,1.6602,1.6603,545200000.0
2006-10-19 05:15:00,1.6604,1.6604,1.6601,1.6603,408900000.0
2006-10-19 05:20:00,1.6604,1.6604,1.6603,1.6603,545200000.0
2006-10-19 05:25:00,1.6604,1.6604,1.6601,1.6604,681500000.0
2006-10-19 05:30:00,1.6602,1.6603,1.6602,1.6602,408900000.0
2006-10-19 05:35:00,1.6603,1.6605,1.6603,1.6605,545200000.0
2006-10-19 05:40:00,1.6603,1.6605,1.6603,1.6604,408900000.0
2006-10-19 05:45:00,1.6605,1.6607,1.6604,1.6604,545200000.0
2006-10-19 05:50:00,1.6603,1.6606,1.6603,1.6604,408900000.0
2006-10-19 05:55:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 06:00:00,1.6604,1.6605,1.6603,1.6604,408900000.0
2006-10-19 06:05:00,1.6605,1.6606,1.6603,1.6606,545200000.0
2006-10-19 06:10:00,1.6604,1.6608,1.6604,1.6605,408900000.0
2006-10-19 06:15:00,1.6604,1.6607,1.6604,1.6607,272600000.0
2006-10-19 06:20:00,1.6605,1.6605,1.6602,1.6602,272600000.0
2006-10-19 06:25:00,1.6603,1.6604,1.6601,1.6603,408900000.0
2006-10-19 06:30:00,1.6604,1.6605,1.6601,1.6604,545200000.0
2006-10-19 06:35:00,1.6602,1.6605,1.6598,1.6602,545200000.0
2006-10-19 06:40:00,1.6601,1.6601,1.6599,1.6599,272600000.0
2006-10-19 06:45:00,1.6601,1.6603,1.66,1.6601,408900000.0
2006-10-19 06:50:00,1.6599,1.6604,1.6599,1.6602,408900000.0
2006-10-19 06:55:00,1.6604,1.6604,1.6599,1.66,408900000.0
2006-10-19 07:00:00,1.6601,1.6602,1.6599,1.66,545200000.0
2006-10-19 07:05:00,1.6601,1.6601,1.6599,1.66,545200000.0
2006-10-19 07:10:00,1.6597,1.66,1.6597,1.6599,545200000.0
2006-10-19 07:15:00,1.6598,1.66,1.6597,1.66,545200000.0
2006-10-19 07:20:00,1.6599,1.66,1.6597,1.6597,408900000.0
2006-10-19 07:25:00,1.6595,1.6597,1.6594,1.6594,681500000.0
2006-10-19 07:30:00,1.6595,1.6595,1.659,1.6592,545200000.0
2006-10-19 07:35:00,1.6591,1.6593,1.6589,1.6592,681500000.0
2006-10-19 07:40:00,1.6591,1.6592,1.6589,1.6589,545200000.0
2006-10-19 07:45:00,1.6592,1.6594,1.659,1.6594,681500000.0
2006-10-19 07:50:00,1.6593,1.6593,1.6589,1.659,681500000.0
2006-10-19 07:55:00,1.6591,1.6591,1.6588,1.659,408900000.0
2006-10-19 08:00:00,1.6588,1.6591,1.6585,1.6588,681500000.0
2006-10-19 08:05:00,1.6586,1.659,1.6585,1.6589,681500000.0
2006-10-19 08:10:00,1.6588,1.6591,1.6585,1.6587,681500000.0
2006-10-19 08:15:00,1.6585,1.659,1.6585,1.6588,681500000.0
2006-10-19 08:20:00,1.6586,1.659,1.6586,1.6588,681500000.0
2006-10-19 08:25:00,1.6586,1.6588,1.6582,1.6586,681500000.0
2006-10-19 08:30:00,1.6585,1.6586,1.6582,1.6586,681500000.0
2006-10-19 08:35:00,1.6584,1.6587,1.6577,1.6579,545200000.0
2006-10-19 08:40:00,1.6583,1.6586,1.6579,1.6582,681500000.0
2006-10-19 08:45:00,1.6581,1.6592,1.6581,1.6589,545200000.0
2006-10-19 08:50:00,1.659,1.659,1.6576,1.6579,681500000.0
2006-10-19 08:55:00,1.6578,1.6584,1.6576,1.6583,681500000.0
2006-10-19 09:00:00,1.6584,1.6584,1.657,1.6572,681500000.0
2006-10-19 09:05:00,1.6573,1.6576,1.6569,1.6572,681500000.0
2006-10-19 09:10:00,1.6571,1.6578,1.6567,1.6574,681500000.0
2006-10-19 09:15:00,1.6576,1.6579,1.6568,1.657,681500000.0
2006-10-19 09:20:00,1.6571,1.6573,1.6569,1.6573,681500000.0
2006-10-19 09:25:00,1.6571,1.6576,1.657,1.6571,681500000.0
2006-10-19 09:30:00,1.6568,1.658,1.6568,1.6578,681500000.0
2006-10-19 09:35:00,1.658,1.659,1.6577,1.6587,681500000.0
2006-10-19 09:40:00,1.6584,1.6586,1.6574,1.6583,681500000.0
2006-10-19 09:45:00,1.6584,1.6584,1.6577,1.6579,681500000.0
2006-10-19 09:50:00,1.658,1.6586,1.6579,1.6586,681500000.0
2006-10-19 09:55:00,1.6585,1.6588,1.658,1.6584,545200000.0
2006-10-19 10:00:00,1.6583,1.6586,1.6581,1.6583,545200000.0
2006-10-19 10:05:00,1.6581,1.6584,1.6581,1.6582,681500000.0
2006-10-19 10:10:00,1.6581,1.6583,1.6578,1.6579,545200000.0
2006-10-19 10:15:00,1.658,1.658,1.6575,1.6578,681500000.0
2006-10-19 10:20:00,1.6575,1.6583,1.6575,1.658,681500000.0
2006-10-19 10:25:00,1.6582,1.6582,1.6579,1.6581,408900000.0
2006-10-19 10:30:00,1.658,1.6586,1.6577,1.6584,681500000.0
2006-10-19 10:35:00,1.6586,1.6592,1.6583,1.659,681500000.0
2006-10-19 10:40:00,1.6588,1.6604,1.6588,1.6601,681500000.0
2006-10-19 10:45:00,1.6602,1.6606,1.6598,1.6598,681500000.0
2006-10-19 10:50:00,1.6597,1.6604,1.6596,1.6601,681500000.0
2006-10-19 10:55:00,1.6604,1.6613,1.6602,1.6611,681500000.0
2006-10-19 11:00:00,1.6609,1.6624,1.6609,1.6624,681500000.0
2006-10-19 11:05:00,1.6623,1.6623,1.6616,1.6618,681500000.0
2006-10-19 11:10:00,1.6619,1.6619,1.6616,1.6617,681500000.0
2006-10-19 11:15:00,1.6616,1.6617,1.6612,1.6615,545200000.0
2006-10-19 11:20:00,1.6616,1.6616,1.6608,1.6612,681500000.0
2006-10-19 11:25:00,1.6613,1.6618,1.6611,1.6618,681500000.0
2006-10-19 11:30:00,1.662,1.6622,1.6616,1.662,545200000.0
2006-10-19 11:35:00,1.6619,1.6622,1.6618,1.662,681500000.0
2006-10-19 11:40:00,1.6617,1.6624,1.6617,1.662,681500000.0
2006-10-19 11:45:00,1.6622,1.6627,1.6619,1.6625,681500000.0
2006-10-19 11:50:00,1.6626,1.663,1.6624,1.6628,681500000.0
2006-10-19 11:55:00,1.6625,1.6628,1.6623,1.6626,681500000.0
2006-10-19 12:00:00,1.6627,1.6627,1.6619,1.6622,681500000.0
2006-10-19 12:05:00,1.662,1.6624,1.6615,1.6624,681500000.0
2006-10-19 12:10:00,1.6625,1.6625,1.662,1.6625,408900000.0
2006-10-19 12:15:00,1.6624,1.6625,1.662,1.6621,408900000.0
2006-10-19 12:20:00,1.662,1.6623,1.6617,1.6617,681500000.0
2006-10-19 12:25:00,1.6616,1.6619,1.6616,1.6617,545200000.0
2006-10-19 12:30:00,1.6618,1.6618,1.6614,1.6614,408900000.0
2006-10-19 12:35:00,1.6612,1.6616,1.6612,1.6612,681500000.0
2006-10-19 12:40:00,1.6614,1.6616,1.6612,1.6612,136300000.0
2006-10-19 12:45:00,1.6614,1.6616,1.6612,1.6614,681500000.0
2006-10-19 12:50:00,1.6613,1.6614,1.6598,1.6606,681500000.0
2006-10-19 12:55:00,1.6608,1.6608,1.6591,1.6595,681500000.0
2006-10-19 13:00:00,1.6593,1.6598,1.6589,1.6598,681500000.0
2006-10-19 13:05:00,1.6596,1.6598,1.6596,1.6598,408900000.0
2006-10-19 13:10:00,1.6596,1.6604,1.6595,1.6604,681500000.0
2006-10-19 13:15:00,1.6603,1.6605,1.6598,1.6602,681500000.0
2006-10-19 13:20:00,1.6603,1.6606,1.66,1.6604,545200000.0
2006-10-19 13:25:00,1.6607,1.6607,1.6598,1.6602,681500000.0
2006-10-19 13:30:00,1.6603,1.6605,1.66,1.6602,681500000.0
2006-10-19 13:35:00,1.6603,1.6603,1.6599,1.6601,545200000.0
2006-10-19 13:40:00,1.6602,1.6606,1.6599,1.6606,681500000.0
2006-10-19 13:45:00,1.6607,1.6613,1.6605,1.6613,681500000.0
2006-10-19 13:50:00,1.6612,1.6612,1.6606,1.6607,681500000.0
2006-10-19 13:55:00,1.6605,1.6608,1.6603,1.6607,681500000.0
2006-10-19 14:00:00,1.6606,1.6607,1.66,1.6602,681500000.0
2006-10-19 14:05:00,1.6603,1.6603,1.6601,1.6601,272600000.0
2006-10-19 14:10:00,1.6603,1.6603,1.6596,1.6596,681500000.0
2006-10-19 14:15:00,1.6594,1.66,1.6594,1.6597,681500000.0
2006-10-19 14:20:00,1.6599,1.6599,1.6591,1.6591,681500000.0
2006-10-19 14:25:00,1.6592,1.6592,1.6584,1.6585,681500000.0
2006-10-19 14:30:00,1.659,1.6593,1.6588,1.6588,681500000.0
2006-10-19 14:35:00,1.6589,1.6591,1.6588,1.6589,681500000.0
2006-10-19 14:40:00,1.659,1.659,1.6585,1.6588,681500000.0
2006-10-19 14:45:00,1.6587,1.6593,1.6586,1.659,681500000.0
2006-10-19 14:50:00,1.6589,1.6592,1.6589,1.659,681500000.0
2006-10-19 14:55:00,1.6588,1.6593,1.6586,1.6592,681500000.0
2006-10-19 15:00:00,1.6594,1.6596,1.659,1.6596,681500000.0
2006-10-19 15:05:00,1.6595,1.6601,1.6595,1.6601,681500000.0
2006-10-19 15:10:00,1.6599,1.6599,1.6597,1.6597,408900000.0
2006-10-19 15:15:00,1.6599,1.6601,1.6597,1.6601,681500000.0
2006-10-19 15:20:00,1.66,1.6601,1.6598,1.6601,681500000.0
2006-10-19 15:25:00,1.6599,1.6609,1.6598,1.6608,681500000.0
2006-10-19 15:30:00,1.6607,1.6607,1.6601,1.6604,681500000.0
2006-10-19 15:35:00,1.6602,1.6604,1.6601,1.6601,545200000.0
2006-10-19 15:40:00,1.6602,1.6612,1.66,1.661,681500000.0
2006-10-19 15:45:00,1.6609,1.662,1.6608,1.6618,681500000.0
2006-10-19 15:50:00,1.662,1.6623,1.6617,1.6617,681500000.0
2006-10-19 15:55:00,1.6616,1.6616,1.6608,1.6608,681500000.0
2006-10-19 16:00:00,1.6609,1.6615,1.6605,1.6615,681500000.0
2006-10-19 16:05:00,1.6613,1.6618,1.6612,1.6616,681500000.0
2006-10-19 16:10:00,1.6615,1.6616,1.6613,1.6616,681500000.0
2006-10-19 16:15:00,1.6617,1.6617,1.6602,1.6605,681500000.0
2006-10-19 16:20:00,1.6604,1.6608,1.6603,1.6605,681500000.0
2006-10-19 16:25:00,1.6607,1.661,1.6604,1.6609,681500000.0
2006-10-19 16:30:00,1.6607,1.6613,1.6607,1.6611,681500000.0
2006-10-19 16:35:00,1.6614,1.662,1.6613,1.6618,681500000.0
2006-10-19 16:40:00,1.6616,1.6623,1.6616,1.6623,681500000.0
2006-10-19 16:45:00,1.6622,1.6622,1.6615,1.6617,545200000.0
2006-10-19 16:50:00,1.6616,1.6616,1.6612,1.6614,681500000.0
2006-10-19 16:55:00,1.6613,1.6617,1.6613,1.6616,681500000.0
2006-10-19 17:00:00,1.6615,1.6619,1.6612,1.6618,545200000.0
2006-10-19 17:05:00,1.6619,1.6621,1.6617,1.6617,545200000.0
2006-10-19 17:10:00,1.662,1.662,1.6617,1.662,681500000.0
2006-10-19 17:15:00,1.6621,1.6621,1.6616,1.6617,681500000.0
2006-10-19 17:20:00,1.6618,1.662,1.6616,1.6616,681500000.0
2006-10-19 17:25:00,1.6619,1.6619,1.6614,1.6614,272600000.0
2006-10-19 17:30:00,1.6617,1.6617,1.6613,1.6617,681500000.0
2006-10-19 17:35:00,1.6615,1.6615,1.661,1.6611,681500000.0
2006-10-19 17:40:00,1.661,1.6611,1.6605,1.6605,681500000.0
2006-10-19 17:45:00,1.6606,1.6606,1.6598,1.6599,545200000.0
2006-10-19 17:50:00,1.6598,1.6604,1.6594,1.6596,681500000.0
2006-10-19 17:55:00,1.6595,1.6595,1.6589,1.6592,681500000.0
2006-10-19 18:00:00,1.6595,1.6608,1.6592,1.6599,681500000.0
2006-10-19 18:05:00,1.66,1.6604,1.6599,1.66,681500000.0
2006-10-19 18:10:00,1.6599,1.6601,1.6596,1.6599,681500000.0
2006-10-19 18:15:00,1.66,1.6603,1.6599,1.6601,681500000.0
2006-10-19 18:20:00,1.6599,1.6603,1.6598,1.6602,681500000.0
2006-10-19 18:25:00,1.6603,1.6603,1.6597,1.6598,545200000.0
2006-10-19 18:30:00,1.66,1.6607,1.66,1.6607,545200000.0
2006-10-19 18:35:00,1.6605,1.6606,1.66,1.6602,545200000.0
2006-10-19 18:40:00,1.6603,1.6605,1.6603,1.6605,545200000.0
2006-10-19 18:45:00,1.661,1.6611,1.6608,1.6608,681500000.0
2006-10-19 18:50:00,1.6612,1.6614,1.661,1.661,681500000.0
2006-10-19 18:55:00,1.6611,1.6617,1.6611,1.6617,545200000.0
2006-10-19 19:00:00,1.6616,1.6621,1.6615,1.6615,408900000.0
2006-10-19 19:05:00,1.6613,1.6625,1.661,1.6624,681500000.0
2006-10-19 19:10:00,1.6622,1.6622,1.6615,1.6616,681500000.0
2006-10-19 19:15:00,1.6618,1.6621,1.6617,1.662,681500000.0
2006-10-19 19:20:00,1.6619,1.6624,1.6619,1.6623,681500000.0
2006-10-19 19:25:00,1.6622,1.6623,1.6618,1.6619,681500000.0
2006-10-19 19:30:00,1.6617,1.6622,1.6617,1.6618,681500000.0
2006-10-19 19:35:00,1.6619,1.6624,1.6619,1.662,681500000.0
2006-10-19 19:40:00,1.6623,1.6623,1.6616,1.6616,408900000.0
2006-10-19 19:45:00,1.6618,1.6623,1.6618,1.6622,545200000.0
2006-10-19 19:50:00,1.6625,1.6627,1.6623,1.6623,681500000.0
2006-10-19 19:55:00,1.6622,1.6627,1.6619,1.6621,681500000.0
2006-10-19 20:00:00,1.662,1.6623,1.662,1.6622,545200000.0
2006-10-19 20:05:00,1.6625,1.6626,1.6622,1.6625,681500000.0
2006-10-19 20:10:00,1.6624,1.6628,1.6622,1.6625,681500000.0
2006-10-19 20:15:00,1.6629,1.6629,1.6619,1.6621,545200000.0
2006-10-19 20:20:00,1.6625,1.6635,1.6625,1.6628,681500000.0
2006-10-19 20:25:00,1.6627,1.6631,1.6627,1.6628,408900000.0
2006-10-19 20:30:00,1.6627,1.6628,1.6621,1.6621,545200000.0
2006-10-19 20:35:00,1.6624,1.6629,1.6622,1.6629,681500000.0
2006-10-19 20:40:00,1.6626,1.6628,1.6625,1.6627,545200000.0
2006-10-19 20:45:00,1.6626,1.6629,1.6623,1.6623,545200000.0
2006-10-19 20:50:00,1.6621,1.6621,1.6617,1.6617,681500000.0
2006-10-19 20:55:00,1.6618,1.6623,1.6614,1.6617,681500000.0
2006-10-19 21:00:00,1.6612,1.6617,1.661,1.6612,545200000.0
2006-10-19 21:05:00,1.6613,1.6617,1.6613,1.6616,681500000.0
2006-10-19 21:10:00,1.6612,1.6615,1.6611,1.6615,681500000.0
2006-10-19 21:15:00,1.6614,1.6617,1.6608,1.6608,545200000.0
2006-10-19 21:20:00,1.661,1.6613,1.6607,1.6612,681500000.0
2006-10-19 21:25:00,1.6611,1.6611,1.6608,1.6611,272600000.0
2006-10-19 21:30:00,1.6609,1.6613,1.6609,1.6612,681500000.0
2006-10-19 21:35:00,1.661,1.6616,1.661,1.6616,545200000.0
2006-10-19 21:45:00,1.6615,1.6616,1.6613,1.6613,408900000.0
2006-10-19 21:50:00,1.6616,1.6617,1.6613,1.6613,545200000.0
2006-10-19 21:55:00,1.6615,1.6615,1.6612,1.6614,408900000.0
2006-10-19 22:00:00,1.6616,1.6618,1.6612,1.6615,545200000.0
2006-10-19 22:05:00,1.6614,1.6615,1.6613,1.6615,681500000.0
2006-10-19 22:10:00,1.6612,1.6614,1.6612,1.6612,681500000.0
2006-10-19 22:15:00,1.6609,1.6614,1.6609,1.6614,545200000.0
2006-10-19 22:20:00,1.6618,1.662,1.6614,1.662,408900000.0
2006-10-19 22:25:00,1.6617,1.6617,1.6612,1.6612,681500000.0
2006-10-19 22:30:00,1.6616,1.6619,1.6613,1.6619,681500000.0
2006-10-19 22:35:00,1.662,1.6623,1.662,1.6623,272600000.0
2006-10-19 22:40:00,1.6624,1.6629,1.6622,1.6629,545200000.0
2006-10-19 22:45:00,1.6626,1.6628,1.6623,1.6625,681500000.0
2006-10-19 22:50:00,1.6626,1.6626,1.6624,1.6625,545200000.0
2006-10-19 22:55:00,1.6627,1.6633,1.662,1.6621,681500000.0
2006-10-19 23:00:00,1.6622,1.6623,1.6621,1.6623,545200000.0
2006-10-19 23:05:00,1.6622,1.6625,1.6616,1.6616,681500000.0
2006-10-19 23:10:00,1.6614,1.6621,1.6614,1.6619,545200000.0
2006-10-19 23:15:00,1.6618,1.662,1.6615,1.6619,681500000.0
2006-10-19 23:20:00,1.662,1.662,1.6617,1.662,408900000.0
2006-10-19 23:25:00,1.6622,1.6622,1.6614,1.6622,681500000.0
2006-10-19 23:30:00,1.6624,1.663,1.662,1.6622,545200000.0
2006-10-19 23:35:00,1.6621,1.663,1.6621,1.6626,681500000.0
2006-10-19 23:40:00,1.6627,1.6632,1.6623,1.6623,545200000.0
2006-10-19 23:45:00,1.6622,1.6623,1.6621,1.6623,408900000.0
2006-10-19 23:50:00,1.6621,1.6622,1.6616,1.6616,681500000.0
2006-10-19 23:55:00,1.6618,1.6629,1.6618,1.6629,681500000.0
2006-10-20 00:00:00,1.6631,1.6633,1.6631,1.6631,272600000.0
2006-10-20 00:05:00,1.6632,1.6633,1.6631,1.6633,681500000.0
2006-10-20 00:10:00,1.6634,1.6634,1.663,1.663,681500000.0
2006-10-20 00:15:00,1.6632,1.6634,1.6627,1.6634,681500000.0
2006-10-20 00:20:00,1.6631,1.6634,1.6629,1.6632,681500000.0
2006-10-20 00:25:00,1.6633,1.6635,1.6633,1.6635,272600000.0
2006-10-20 00:30:00,1.6633,1.6634,1.6633,1.6634,272600000.0
2006-10-20 00:35:00,1.6633,1.6633,1.6632,1.6632,272600000.0
2006-10-20 00:40:00,1.6634,1.6634,1.6629,1.6629,408900000.0
2006-10-20 00:45:00,1.663,1.6631,1.663,1.6631,272600000.0
2006-10-20 00:50:00,1.663,1.663,1.6629,1.663,408900000.0
2006-10-20 00:55:00,1.6633,1.6634,1.663,1.6632,681500000.0
2006-10-20 01:00:00,1.6636,1.6636,1.6635,1.6636,408900000.0
2006-10-20 01:05:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 01:10:00,1.6637,1.6638,1.6632,1.6632,408900000.0
2006-10-20 01:15:00,1.6631,1.6636,1.6631,1.6633,545200000.0
2006-10-20 01:20:00,1.6635,1.6636,1.6634,1.6635,408900000.0
2006-10-20 01:25:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 01:30:00,1.6629,1.6631,1.6629,1.6631,681500000.0
2006-10-20 01:35:00,1.663,1.6634,1.663,1.6632,681500000.0
2006-10-20 01:40:00,1.6633,1.6636,1.6632,1.6636,408900000.0
2006-10-20 01:45:00,1.6633,1.6639,1.6631,1.6637,681500000.0
2006-10-20 01:50:00,1.6639,1.6639,1.6634,1.6637,681500000.0
2006-10-20 01:55:00,1.6636,1.6637,1.6629,1.663,681500000.0
2006-10-20 02:00:00,1.6629,1.6633,1.6624,1.6628,681500000.0
2006-10-20 02:05:00,1.6629,1.6629,1.6623,1.6625,681500000.0
2006-10-20 02:10:00,1.6627,1.6632,1.6625,1.6627,545200000.0
2006-10-20 02:15:00,1.6628,1.6643,1.6628,1.6638,681500000.0
2006-10-20 02:20:00,1.664,1.6642,1.6633,1.6642,681500000.0
2006-10-20 02:25:00,1.664,1.6643,1.6638,1.6639,681500000.0
2006-10-20 02:30:00,1.6641,1.6641,1.6637,1.6637,545200000.0
2006-10-20 02:35:00,1.6638,1.6642,1.6638,1.6641,681500000.0
2006-10-20 02:40:00,1.6639,1.6641,1.6639,1.6641,681500000.0
2006-10-20 02:45:00,1.6638,1.6641,1.6637,1.6637,545200000.0
2006-10-20 02:50:00,1.6636,1.6636,1.6631,1.6635,545200000.0
2006-10-20 02:55:00,1.6638,1.6638,1.6632,1.6638,681500000.0
2006-10-20 03:00:00,1.664,1.6646,1.6638,1.6642,681500000.0
2006-10-20 03:05:00,1.6641,1.6644,1.6635,1.6639,681500000.0
2006-10-20 03:10:00,1.664,1.6641,1.6637,1.6639,408900000.0
2006-10-20 03:15:00,1.664,1.664,1.6634,1.6634,408900000.0
2006-10-20 03:20:00,1.6635,1.6637,1.6635,1.6635,408900000.0
2006-10-20 03:25:00,1.6636,1.6639,1.6635,1.6637,681500000.0
2006-10-20 03:30:00,1.6639,1.6639,1.6635,1.6637,681500000.0
2006-10-20 03:35:00,1.6639,1.664,1.6637,1.6639,408900000.0
2006-10-20 03:40:00,1.6638,1.6641,1.6632,1.6635,545200000.0
2006-10-20 03:45:00,1.6638,1.6638,1.6635,1.6635,545200000.0
2006-10-20 03:50:00,1.6637,1.6637,1.6634,1.6636,545200000.0
2006-10-20 03:55:00,1.6638,1.6646,1.6636,1.6646,681500000.0
2006-10-20 04:00:00,1.6643,1.665,1.6638,1.6649,681500000.0
2006-10-20 04:05:00,1.6651,1.6653,1.6648,1.6648,408900000.0
2006-10-20 04:10:00,1.6646,1.6651,1.6646,1.6648,408900000.0
2006-10-20 04:15:00,1.6649,1.6649,1.6644,1.6646,545200000.0
2006-10-20 04:20:00,1.6643,1.6647,1.6643,1.6645,408900000.0
2006-10-20 04:25:00,1.6644,1.6645,1.6642,1.6645,545200000.0
2006-10-20 04:30:00,1.6644,1.6648,1.6644,1.6646,408900000.0
2006-10-20 04:35:00,1.6648,1.6648,1.6642,1.6646,681500000.0
2006-10-20 04:40:00,1.6644,1.6646,1.6643,1.6643,408900000.0
2006-10-20 04:45:00,1.6644,1.6648,1.6644,1.6647,545200000.0
2006-10-20 04:50:00,1.6646,1.6648,1.6646,1.6648,681500000.0
2006-10-20 04:55:00,1.6647,1.6649,1.6647,1.6649,408900000.0
2006-10-20 05:00:00,1.6648,1.6648,1.6644,1.6644,408900000.0
2006-10-20 05:05:00,1.6643,1.6645,1.6643,1.6645,408900000.0
2006-10-20 05:10:00,1.665,1.665,1.6644,1.6646,408900000.0
2006-10-20 05:15:00,1.6645,1.6646,1.6642,1.6644,681500000.0
2006-10-20 05:20:00,1.6645,1.6646,1.6643,1.6645,681500000.0
2006-10-20 05:25:00,1.6644,1.6646,1.6644,1.6646,545200000.0
2006-10-20 05:30:00,1.6645,1.6648,1.6644,1.6644,545200000.0
2006-10-20 05:35:00,1.6645,1.6645,1.6643,1.6643,408900000.0
2006-10-20 05:40:00,1.6645,1.6646,1.6644,1.6646,272600000.0
2006-10-20 05:45:00,1.6647,1.6647,1.6644,1.6644,272600000.0
2006-10-20 05:50:00,1.6643,1.6648,1.6643,1.6647,545200000.0
2006-10-20 05:55:00,1.6646,1.6649,1.6646,1.6646,545200000.0
2006-10-20 06:00:00,1.6647,1.6648,1.6646,1.6646,408900000.0
2006-10-20 06:05:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 06:10:00,1.6643,1.6643,1.6638,1.664,545200000.0
2006-10-20 06:15:00,1.6639,1.6639,1.6636,1.6638,408900000.0
2006-10-20 06:20:00,1.6637,1.6638,1.6635,1.6637,681500000.0
2006-10-20 06:25:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 06:30:00,1.6641,1.6641,1.6638,1.664,681500000.0
2006-10-20 06:35:00,1.6641,1.6641,1.6638,1.6638,408900000.0
2006-10-20 06:40:00,1.6637,1.6639,1.6634,1.6636,545200000.0
2006-10-20 06:45:00,1.6635,1.6637,1.6634,1.6635,408900000.0
2006-10-20 06:50:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 06:55:00,1.6635,1.6636,1.6632,1.6632,545200000.0
2006-10-20 07:00:00,1.6631,1.6634,1.6631,1.6633,408900000.0
2006-10-20 07:05:00,1.663,1.6631,1.6628,1.663,681500000.0
2006-10-20 07:10:00,1.6627,1.663,1.6626,1.6629,545200000.0
2006-10-20 07:15:00,1.663,1.663,1.6625,1.6625,681500000.0
2006-10-20 07:20:00,1.6622,1.663,1.6622,1.663,545200000.0
2006-10-20 07:25:00,1.6628,1.6631,1.6628,1.6629,408900000.0
2006-10-20 07:30:00,1.6628,1.6631,1.6627,1.6628,681500000.0
2006-10-20 07:35:00,1.6629,1.6629,1.6621,1.6623,545200000.0
2006-10-20 07:40:00,1.6624,1.6628,1.6622,1.6626,545200000.0
2006-10-20 07:45:00,1.6625,1.6625,1.6622,1.6624,681500000.0
2006-10-20 07:50:00,1.6622,1.6629,1.6622,1.6625,681500000.0
2006-10-20 07:55:00,1.6627,1.6629,1.6612,1.6615,681500000.0
2006-10-20 08:00:00,1.6613,1.6619,1.6613,1.6618,681500000.0
2006-10-20 08:05:00,1.6617,1.6617,1.6604,1.6604,681500000.0
2006-10-20 08:10:00,1.6605,1.6617,1.6602,1.6607,681500000.0
2006-10-20 08:15:00,1.6609,1.6614,1.6607,1.6609,681500000.0
2006-10-20 08:20:00,1.6607,1.661,1.6603,1.6604,545200000.0
2006-10-20 08:25:00,1.6603,1.6605,1.6599,1.66,681500000.0
2006-10-20 08:30:00,1.6602,1.6607,1.6602,1.6604,681500000.0
2006-10-20 08:35:00,1.6606,1.6608,1.6596,1.66,681500000.0
2006-10-20 08:40:00,1.6601,1.6602,1.6591,1.6592,545200000.0
2006-10-20 08:45:00,1.6593,1.66,1.6592,1.66,681500000.0
2006-10-20 08:50:00,1.6599,1.6607,1.6599,1.6606,681500000.0
2006-10-20 08:55:00,1.6604,1.6609,1.6601,1.6604,545200000.0
2006-10-20 09:00:00,1.6607,1.6609,1.6604,1.6606,681500000.0
2006-10-20 09:05:00,1.6604,1.6609,1.66,1.6609,681500000.0
2006-10-20 09:10:00,1.6608,1.6609,1.6605,1.6609,545200000.0
2006-10-20 09:15:00,1.6606,1.6609,1.6603,1.6603,681500000.0
2006-10-20 09:20:00,1.6602,1.6604,1.6596,1.6597,681500000.0
2006-10-20 09:25:00,1.6598,1.6602,1.6594,1.6598,681500000.0
2006-10-20 09:30:00,1.6599,1.6603,1.6597,1.6598,545200000.0
2006-10-20 09:35:00,1.66,1.6604,1.6598,1.6601,545200000.0
2006-10-20 09:40:00,1.6603,1.6604,1.6601,1.6603,681500000.0
2006-10-20 09:45:00,1.6605,1.6606,1.6603,1.6606,545200000.0
2006-10-20 09:50:00,1.6608,1.6609,1.6603,1.6603,545200000.0
2006-10-20 09:55:00,1.6602,1.661,1.6602,1.661,545200000.0
2006-10-20 10:00:00,1.6611,1.6611,1.6608,1.6609,681500000.0
2006-10-20 10:05:00,1.6608,1.6609,1.6605,1.6605,408900000.0
2006-10-20 10:10:00,1.6606,1.6608,1.6604,1.6607,681500000.0
2006-10-20 10:15:00,1.6605,1.6607,1.6603,1.6605,272600000.0
2006-10-20 10:20:00,1.6603,1.6606,1.6601,1.6605,681500000.0
2006-10-20 10:25:00,1.6603,1.6607,1.66,1.66,681500000.0
2006-10-20 10:30:00,1.6601,1.661,1.66,1.661,681500000.0
2006-10-20 10:35:00,1.6607,1.6611,1.6603,1.6611,681500000.0
2006-10-20 10:40:00,1.661,1.661,1.6605,1.6608,545200000.0
2006-10-20 10:45:00,1.6606,1.6607,1.6603,1.6604,408900000.0
2006-10-20 10:50:00,1.6607,1.6611,1.6604,1.6606,681500000.0
2006-10-20 10:55:00,1.6607,1.6614,1.6606,1.6612,681500000.0
2006-10-20 11:00:00,1.661,1.6615,1.6607,1.6609,681500000.0
2006-10-20 11:05:00,1.661,1.6611,1.6607,1.6609,681500000.0
2006-10-20 11:10:00,1.661,1.661,1.66,1.6601,681500000.0
2006-10-20 11:15:00,1.66,1.6607,1.6599,1.6606,681500000.0
2006-10-20 11:20:00,1.6605,1.6607,1.6602,1.6605,545200000.0
2006-10-20 11:25:00,1.6606,1.6606,1.6602,1.6604,545200000.0
2006-10-20 11:30:00,1.6609,1.661,1.6607,1.6607,545200000.0
2006-10-20 11:35:00,1.6608,1.6608,1.6601,1.6603,681500000.0
2006-10-20 11:40:00,1.6602,1.6602,1.6598,1.6598,681500000.0
2006-10-20 11:45:00,1.6602,1.6602,1.6597,1.6598,545200000.0
2006-10-20 11:50:00,1.6597,1.6602,1.6591,1.6596,681500000.0
2006-10-20 11:55:00,1.6597,1.6599,1.6588,1.6588,681500000.0
2006-10-20 12:00:00,1.6587,1.6591,1.6583,1.6587,681500000.0
2006-10-20 12:05:00,1.6583,1.6588,1.6581,1.6582,681500000.0
2006-10-20 12:10:00,1.6584,1.659,1.6582,1.6589,681500000.0
2006-10-20 12:15:00,1.6588,1.6596,1.6587,1.6591,681500000.0
2006-10-20 12:20:00,1.659,1.6596,1.659,1.6593,681500000.0
2006-10-20 12:25:00,1.6594,1.6599,1.6593,1.6594,681500000.0
2006-10-20 12:30:00,1.6592,1.6599,1.6592,1.6596,681500000.0
2006-10-20 12:35:00,1.6595,1.66,1.6595,1.6597,681500000.0
2006-10-20 12:40:00,1.6598,1.6598,1.6597,1.6598,272600000.0
2006-10-20 12:45:00,1.6597,1.6597,1.6593,1.6595,681500000.0
2006-10-20 12:50:00,1.6594,1.6598,1.6594,1.6594,545200000.0
2006-10-20 12:55:00,1.6593,1.6597,1.6589,1.6589,545200000.0
2006-10-20 13:00:00,1.6588,1.6598,1.6587,1.6598,681500000.0
2006-10-20 13:05:00,1.6596,1.6598,1.6591,1.6591,272600000.0
2006-10-20 13:10:00,1.6593,1.6594,1.6585,1.6585,681500000.0
2006-10-20 13:15:00,1.6584,1.6587,1.6578,1.6587,545200000.0
2006-10-20 13:20:00,1.6586,1.6591,1.6582,1.6587,681500000.0
2006-10-20 13:25:00,1.6588,1.6594,1.6585,1.6589,681500000.0
2006-10-20 13:30:00,1.659,1.6597,1.659,1.6592,681500000.0
2006-10-20 13:35:00,1.6591,1.6594,1.659,1.6594,408900000.0
2006-10-20 13:40:00,1.6592,1.6596,1.6592,1.6596,545200000.0
2006-10-20 13:45:00,1.6594,1.6596,1.6592,1.6594,545200000.0
2006-10-20 13:50:00,1.6596,1.6596,1.6594,1.6595,681500000.0
2006-10-20 13:55:00,1.6594,1.6595,1.6591,1.6592,681500000.0
2006-10-20 14:00:00,1.6593,1.6593,1.659,1.6592,681500000.0
2006-10-20 14:05:00,1.6595,1.6598,1.6591,1.6598,545200000.0
2006-10-20 14:10:00,1.6597,1.66,1.6596,1.6596,545200000.0
2006-10-20 14:15:00,1.6599,1.6604,1.6597,1.66,681500000.0
2006-10-20 14:20:00,1.6599,1.6599,1.6591,1.6599,681500000.0
2006-10-20 14:25:00,1.6598,1.6598,1.6595,1.6597,681500000.0
2006-10-20 14:30:00,1.6598,1.6602,1.6594,1.66,681500000.0
2006-10-20 14:35:00,1.6597,1.6599,1.6595,1.6599,545200000.0
2006-10-20 14:40:00,1.6597,1.661,1.6597,1.6609,545200000.0
2006-10-20 14:45:00,1.6607,1.661,1.6604,1.6605,681500000.0
2006-10-20 14:50:00,1.6608,1.6616,1.6607,1.6614,545200000.0
2006-10-20 14:55:00,1.6613,1.6617,1.6611,1.6615,681500000.0
2006-10-20 15:00:00,1.6618,1.6627,1.6617,1.6622,681500000.0
2006-10-20 15:05:00,1.6624,1.6628,1.6622,1.6622,681500000.0
2006-10-20 15:10:00,1.662,1.6622,1.6617,1.6617,545200000.0
2006-10-20 15:15:00,1.6619,1.6626,1.6617,1.6625,681500000.0
2006-10-20 15:20:00,1.6624,1.6626,1.662,1.6622,681500000.0
2006-10-20 15:25:00,1.6624,1.6628,1.6622,1.6628,681500000.0
2006-10-20 15:30:00,1.6625,1.6632,1.6625,1.6625,681500000.0
2006-10-20 15:35:00,1.6626,1.6627,1.6624,1.6627,681500000.0
2006-10-20 15:40:00,1.6626,1.6626,1.6621,1.6624,545200000.0
2006-10-20 15:45:00,1.6623,1.663,1.6621,1.6627,681500000.0
2006-10-20 15:50:00,1.6632,1.6636,1.6628,1.6629,681500000.0
2006-10-20 15:55:00,1.6631,1.6635,1.6629,1.6635,681500000.0
2006-10-20 16:00:00,1.6634,1.6635,1.6624,1.6627,681500000.0
2006-10-20 16:05:00,1.6626,1.6634,1.6625,1.6634,681500000.0
2006-10-20 16:10:00,1.663,1.6631,1.6624,1.6626,681500000.0
2006-10-20 16:15:00,1.6628,1.6632,1.6626,1.6628,681500000.0
2006-10-20 16:20:00,1.6627,1.6633,1.6627,1.6632,681500000.0
2006-10-20 16:25:00,1.663,1.6634,1.6629,1.6634,545200000.0
2006-10-20 16:30:00,1.6631,1.6633,1.6629,1.6632,681500000.0
2006-10-20 16:35:00,1.6633,1.6635,1.6624,1.6624,681500000.0
2006-10-20 16:40:00,1.6626,1.6629,1.6622,1.6627,681500000.0
2006-10-20 16:45:00,1.6625,1.6627,1.6625,1.6627,272600000.0
2006-10-20 16:50:00,1.663,1.6631,1.6625,1.6628,681500000.0
2006-10-20 16:55:00,1.6629,1.6632,1.6622,1.6625,681500000.0
2006-10-20 17:00:00,1.6628,1.6635,1.6624,1.6634,681500000.0
2006-10-20 17:05:00,1.6635,1.6635,1.6629,1.6633,408900000.0
2006-10-20 17:10:00,1.6635,1.6635,1.663,1.663,681500000.0
2006-10-20 17:15:00,1.6628,1.6631,1.6623,1.6626,681500000.0
2006-10-20 17:20:00,1.6623,1.6628,1.6623,1.6624,681500000.0
2006-10-20 17:25:00,1.6625,1.6626,1.6617,1.6618,681500000.0
2006-10-20 17:30:00,1.6619,1.6628,1.6619,1.6625,681500000.0
2006-10-20 17:35:00,1.6624,1.6627,1.6623,1.6625,681500000.0
2006-10-20 17:40:00,1.6626,1.6626,1.6621,1.6622,681500000.0
2006-10-20 17:45:00,1.6625,1.6628,1.6623,1.6628,545200000.0
2006-10-20 17:50:00,1.6629,1.6631,1.6627,1.6631,408900000.0
2006-10-20 17:55:00,1.6634,1.6634,1.6629,1.6633,545200000.0
2006-10-20 18:00:00,1.6632,1.6633,1.6631,1.6632,408900000.0
2006-10-20 18:05:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 18:10:00,1.663,1.6632,1.6629,1.6629,545200000.0
2006-10-20 18:15:00,1.663,1.663,1.6626,1.6626,408900000.0
2006-10-20 18:20:00,1.6628,1.663,1.6626,1.663,408900000.0
2006-10-20 18:25:00,1.6626,1.6629,1.6625,1.6626,408900000.0
2006-10-20 18:30:00,1.6625,1.6629,1.6624,1.6627,681500000.0
2006-10-20 18:35:00,1.663,1.663,1.6622,1.6626,545200000.0
2006-10-20 18:40:00,1.6624,1.6627,1.6624,1.6625,408900000.0
2006-10-20 18:45:00,1.6626,1.6628,1.6625,1.6627,545200000.0
2006-10-20 18:50:00,1.6631,1.6634,1.663,1.6632,545200000.0
2006-10-20 18:55:00,1.6631,1.6633,1.6628,1.6629,681500000.0
2006-10-20 19:00:00,1.6628,1.6631,1.6625,1.6629,545200000.0
2006-10-20 19:05:00,1.6628,1.663,1.6628,1.663,408900000.0
2006-10-20 19:10:00,1.6628,1.663,1.6628,1.6628,272600000.0
2006-10-20 19:15:00,1.6629,1.6635,1.6629,1.6632,545200000.0
2006-10-20 19:20:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 19:25:00,1.6632,1.6635,1.6632,1.6635,408900000.0
2006-10-20 19:30:00,1.6637,1.6637,1.6633,1.6635,408900000.0
2006-10-20 19:35:00,1.6632,1.6635,1.663,1.6631,545200000.0
2006-10-20 19:40:00,1.6633,1.6633,1.6631,1.6631,272600000.0
2006-10-20 19:45:00,1.6633,1.6633,1.6631,1.6631,272600000.0
2006-10-20 19:50:00,1.6633,1.6633,1.6631,1.6631,272600000.0
2006-10-20 19:55:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-10-20 20:00:00,1.6634,1.6637,1.6633,1.6633,408900000.0
2006-10-20 20:05:00,1.6635,1.6635,1.6631,1.6634,408900000.0
2006-10-20 20:10:00,1.6635,1.6642,1.6635,1.6638,545200000.0
2006-10-20 20:15:00,1.6639,1.6642,1.6637,1.6641,545200000.0
2006-10-20 20:20:00,1.6638,1.6639,1.6637,1.6639,681500000.0
2006-10-20 20:25:00,1.6637,1.6639,1.6636,1.6636,272600000.0
2006-10-20 20:30:00,1.6635,1.6635,1.6629,1.6629,272600000.0
2006-10-20 20:35:00,1.6628,1.6628,1.6625,1.6626,408900000.0
2006-10-20 20:40:00,1.6625,1.6626,1.6622,1.6624,681500000.0
2006-10-20 20:45:00,1.6627,1.6627,1.6625,1.6625,545200000.0
2006-10-20 20:50:00,1.6628,1.6628,1.6623,1.6625,408900000.0
2006-10-20 20:55:00,1.6626,1.6626,1.662,1.6622,681500000.0
2006-10-20 21:00:00,1.6623,1.6627,1.6621,1.6627,408900000.0
2006-10-20 21:05:00,1.6626,1.6629,1.6626,1.6629,545200000.0
2006-10-20 21:10:00,1.663,1.663,1.6626,1.6628,545200000.0
2006-10-20 21:15:00,1.6629,1.6629,1.6628,1.6628,272600000.0
2006-10-20 21:20:00,1.6629,1.6629,1.6628,1.6629,408900000.0
2006-10-20 21:25:00,1.6627,1.663,1.6627,1.6628,272600000.0
2006-10-20 21:30:00,1.6629,1.6629,1.6623,1.6627,681500000.0
2006-10-20 21:35:00,1.6626,1.6626,1.6624,1.6625,408900000.0
2006-10-20 21:40:00,1.6626,1.6626,1.6625,1.6625,272600000.0
2006-10-20 21:45:00,1.6626,1.6626,1.6624,1.6625,272600000.0
2006-10-20 21:50:00,1.6627,1.6627,1.6619,1.6621,408900000.0
2006-10-20 21:55:00,1.6619,1.662,1.6618,1.662,272600000.0
2006-10-20 22:00:00,1.6621,1.6622,1.6619,1.662,681500000.0
2006-10-20 22:05:00,1.6619,1.6623,1.6618,1.6623,545200000.0
2006-10-20 22:10:00,1.6621,1.6626,1.6619,1.6622,545200000.0
2006-10-20 22:15:00,1.6623,1.6623,1.6614,1.6615,545200000.0
2006-10-20 22:20:00,1.6621,1.6621,1.6612,1.6612,681500000.0
2006-10-20 22:25:00,1.6613,1.6622,1.6613,1.6616,681500000.0
2006-10-20 22:30:00,1.6617,1.6617,1.6611,1.6611,545200000.0
2006-10-20 22:35:00,1.6613,1.6615,1.6612,1.6612,408900000.0
2006-10-20 22:40:00,1.6611,1.6614,1.661,1.6614,681500000.0
2006-10-20 22:45:00,1.6615,1.6617,1.661,1.661,545200000.0
2006-10-20 22:50:00,1.6613,1.6616,1.661,1.6616,545200000.0
2006-10-20 22:55:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-23 00:00:00,1.6625,1.6625,1.6624,1.6624,272600000.0
2006-10-23 00:05:00,1.6621,1.6624,1.6621,1.6623,545200000.0
2006-10-23 00:15:00,1.6626,1.6626,1.6621,1.6624,545200000.0
2006-10-23 00:20:00,1.6623,1.6623,1.6619,1.6621,408900000.0
2006-10-23 00:25:00,1.6619,1.6621,1.6619,1.662,272600000.0
2006-10-23 00:30:00,1.6618,1.6619,1.6616,1.6619,272600000.0
2006-10-23 00:35:00,1.662,1.6622,1.6619,1.6622,408900000.0
2006-10-23 00:40:00,1.662,1.6623,1.662,1.6621,681500000.0
2006-10-23 00:45:00,1.662,1.6623,1.6619,1.6619,272600000.0
2006-10-23 00:50:00,1.6622,1.6622,1.662,1.662,408900000.0
2006-10-23 00:55:00,1.6622,1.6625,1.662,1.6623,545200000.0
2006-10-23 01:00:00,1.6622,1.6623,1.6618,1.662,681500000.0
2006-10-23 01:05:00,1.6615,1.6621,1.6615,1.6619,545200000.0
2006-10-23 01:10:00,1.6618,1.6624,1.6616,1.6622,408900000.0
2006-10-23 01:15:00,1.6621,1.6622,1.662,1.6621,272600000.0
2006-10-23 01:20:00,1.662,1.6625,1.662,1.6622,681500000.0
2006-10-23 01:25:00,1.6621,1.6622,1.6619,1.6621,408900000.0
2006-10-23 01:30:00,1.662,1.6625,1.662,1.6624,545200000.0
2006-10-23 01:35:00,1.6623,1.6627,1.6623,1.6627,681500000.0
2006-10-23 01:40:00,1.6626,1.6629,1.6625,1.6627,681500000.0
2006-10-23 01:45:00,1.6628,1.6631,1.6624,1.6631,681500000.0
2006-10-23 01:50:00,1.663,1.6632,1.6627,1.663,681500000.0
2006-10-23 01:55:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-10-23 02:00:00,1.663,1.6631,1.6627,1.6627,408900000.0
2006-10-23 02:05:00,1.6628,1.6628,1.6625,1.6628,681500000.0
2006-10-23 02:10:00,1.6627,1.6629,1.6623,1.6628,545200000.0
2006-10-23 02:15:00,1.6629,1.6629,1.6622,1.6624,408900000.0
2006-10-23 02:20:00,1.6623,1.6623,1.6615,1.6615,681500000.0
2006-10-23 02:25:00,1.6616,1.6618,1.6609,1.661,681500000.0
2006-10-23 02:30:00,1.6609,1.6612,1.6604,1.6609,545200000.0
2006-10-23 02:35:00,1.6607,1.6608,1.6605,1.6608,681500000.0
2006-10-23 02:40:00,1.6607,1.6607,1.6604,1.6606,545200000.0
2006-10-23 02:45:00,1.6605,1.6605,1.66,1.6602,545200000.0
2006-10-23 02:50:00,1.6601,1.6604,1.66,1.6604,681500000.0
2006-10-23 02:55:00,1.6605,1.6608,1.6604,1.6604,681500000.0
2006-10-23 03:00:00,1.6606,1.6608,1.6604,1.6605,681500000.0
2006-10-23 03:05:00,1.6604,1.6606,1.6599,1.6601,681500000.0
2006-10-23 03:10:00,1.6604,1.6604,1.6599,1.6601,545200000.0
2006-10-23 03:15:00,1.6603,1.6607,1.6601,1.6607,681500000.0
2006-10-23 03:20:00,1.6609,1.6611,1.6606,1.6607,545200000.0
2006-10-23 03:25:00,1.6608,1.6608,1.6601,1.6605,681500000.0
2006-10-23 03:30:00,1.6603,1.6603,1.6578,1.6589,681500000.0
2006-10-23 03:35:00,1.659,1.6596,1.6587,1.6594,681500000.0
2006-10-23 03:40:00,1.6596,1.6598,1.6594,1.6595,681500000.0
2006-10-23 03:45:00,1.6597,1.6597,1.6592,1.6593,681500000.0
2006-10-23 03:50:00,1.6594,1.66,1.6593,1.6594,681500000.0
2006-10-23 03:55:00,1.6593,1.6596,1.659,1.6591,681500000.0
2006-10-23 04:00:00,1.6592,1.6593,1.6589,1.6592,681500000.0
2006-10-23 04:05:00,1.6593,1.6596,1.6593,1.6596,681500000.0
2006-10-23 04:10:00,1.6597,1.6597,1.6591,1.6592,681500000.0
2006-10-23 04:15:00,1.6593,1.6596,1.6592,1.6595,408900000.0
2006-10-23 04:20:00,1.6594,1.6596,1.6592,1.6592,545200000.0
2006-10-23 04:25:00,1.6594,1.6594,1.6583,1.6589,681500000.0
2006-10-23 04:30:00,1.659,1.659,1.6586,1.6586,408900000.0
2006-10-23 04:35:00,1.6588,1.6589,1.6586,1.6587,681500000.0
2006-10-23 04:40:00,1.6588,1.659,1.6582,1.6587,681500000.0
2006-10-23 04:45:00,1.659,1.659,1.6583,1.6585,681500000.0
2006-10-23 04:50:00,1.6586,1.6593,1.6583,1.6593,681500000.0
2006-10-23 04:55:00,1.6592,1.6595,1.659,1.6595,545200000.0
2006-10-23 05:00:00,1.6593,1.6606,1.6592,1.6598,681500000.0
2006-10-23 05:05:00,1.6597,1.66,1.6596,1.6596,681500000.0
2006-10-23 05:10:00,1.6597,1.66,1.6595,1.6595,545200000.0
2006-10-23 05:15:00,1.6597,1.6597,1.6594,1.6597,545200000.0
2006-10-23 05:20:00,1.6594,1.6594,1.659,1.6594,681500000.0
2006-10-23 05:25:00,1.6595,1.6595,1.6593,1.6594,681500000.0
2006-10-23 05:30:00,1.6595,1.6597,1.6594,1.6596,545200000.0
2006-10-23 05:35:00,1.6595,1.6595,1.6593,1.6594,408900000.0
2006-10-23 05:40:00,1.6593,1.6593,1.6591,1.6593,545200000.0
2006-10-23 05:45:00,1.6591,1.6593,1.6588,1.6589,545200000.0
2006-10-23 05:50:00,1.659,1.659,1.6585,1.6588,545200000.0
2006-10-23 05:55:00,1.6587,1.659,1.6586,1.6589,272600000.0
2006-10-23 06:00:00,1.6587,1.6589,1.6586,1.6587,681500000.0
2006-10-23 06:05:00,1.6589,1.6591,1.6588,1.6588,545200000.0
2006-10-23 06:10:00,1.6587,1.6588,1.6587,1.6588,272600000.0
2006-10-23 06:15:00,1.6586,1.6589,1.6586,1.6588,272600000.0
2006-10-23 06:20:00,1.659,1.6593,1.6589,1.659,545200000.0
2006-10-23 06:25:00,1.6592,1.6592,1.6589,1.659,272600000.0
2006-10-23 06:30:00,1.6592,1.6592,1.659,1.659,272600000.0
2006-10-23 06:35:00,1.6592,1.6592,1.6589,1.659,545200000.0
2006-10-23 06:40:00,1.6591,1.6592,1.6587,1.6588,545200000.0
2006-10-23 06:45:00,1.659,1.659,1.6587,1.6588,408900000.0
2006-10-23 06:50:00,1.6586,1.659,1.6586,1.6589,408900000.0
2006-10-23 06:55:00,1.6587,1.659,1.6587,1.6587,408900000.0
2006-10-23 07:00:00,1.6589,1.6591,1.6587,1.659,545200000.0
2006-10-23 07:05:00,1.6591,1.6591,1.6587,1.6587,681500000.0
2006-10-23 07:10:00,1.6589,1.659,1.6587,1.659,545200000.0
2006-10-23 07:15:00,1.6591,1.6591,1.6586,1.6586,681500000.0
2006-10-23 07:20:00,1.6585,1.6586,1.6584,1.6585,408900000.0
2006-10-23 07:25:00,1.6584,1.6584,1.658,1.6584,408900000.0
2006-10-23 07:30:00,1.6582,1.6584,1.6579,1.6582,681500000.0
2006-10-23 07:35:00,1.658,1.6583,1.6579,1.6583,681500000.0
2006-10-23 07:40:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-23 07:45:00,1.6583,1.6584,1.6579,1.6579,681500000.0
2006-10-23 07:50:00,1.6581,1.6583,1.6578,1.6582,545200000.0
2006-10-23 07:55:00,1.6581,1.6583,1.6575,1.6576,681500000.0
2006-10-23 08:00:00,1.6577,1.658,1.6573,1.6576,681500000.0
2006-10-23 08:05:00,1.6575,1.658,1.6575,1.6578,681500000.0
2006-10-23 08:10:00,1.6576,1.6581,1.6576,1.6577,545200000.0
2006-10-23 08:15:00,1.6576,1.6578,1.6569,1.6571,545200000.0
2006-10-23 08:20:00,1.6569,1.6573,1.6564,1.6572,681500000.0
2006-10-23 08:25:00,1.6574,1.6574,1.6564,1.6567,681500000.0
2006-10-23 08:30:00,1.6569,1.6569,1.6532,1.6534,681500000.0
2006-10-23 08:35:00,1.6535,1.6542,1.6529,1.653,681500000.0
2006-10-23 08:40:00,1.6531,1.6538,1.6527,1.6533,681500000.0
2006-10-23 08:45:00,1.6534,1.6538,1.6529,1.653,681500000.0
2006-10-23 08:50:00,1.6531,1.654,1.6529,1.6535,681500000.0
2006-10-23 08:55:00,1.6536,1.6539,1.6531,1.6536,681500000.0
2006-10-23 09:00:00,1.6538,1.6539,1.6534,1.6538,681500000.0
2006-10-23 09:05:00,1.6537,1.6542,1.6532,1.6532,681500000.0
2006-10-23 09:10:00,1.6531,1.6538,1.6531,1.6537,681500000.0
2006-10-23 09:15:00,1.6539,1.6541,1.6534,1.6536,681500000.0
2006-10-23 09:20:00,1.6537,1.6544,1.6537,1.6541,681500000.0
2006-10-23 09:25:00,1.6544,1.6544,1.6536,1.654,681500000.0
2006-10-23 09:30:00,1.6538,1.6544,1.6535,1.6539,681500000.0
2006-10-23 09:35:00,1.6538,1.6543,1.6536,1.6541,681500000.0
2006-10-23 09:40:00,1.654,1.6545,1.6536,1.6542,681500000.0
2006-10-23 09:45:00,1.6545,1.655,1.654,1.6548,681500000.0
2006-10-23 09:50:00,1.6546,1.6551,1.6543,1.6551,681500000.0
2006-10-23 09:55:00,1.655,1.6558,1.6548,1.6555,681500000.0
2006-10-23 10:00:00,1.6556,1.6566,1.6554,1.6556,681500000.0
2006-10-23 10:05:00,1.6558,1.6573,1.6554,1.6568,681500000.0
2006-10-23 10:10:00,1.657,1.6573,1.6566,1.6571,681500000.0
2006-10-23 10:15:00,1.6569,1.6573,1.6566,1.6568,681500000.0
2006-10-23 10:20:00,1.6569,1.6569,1.6561,1.6563,681500000.0
2006-10-23 10:25:00,1.6564,1.6571,1.6561,1.657,681500000.0
2006-10-23 10:30:00,1.6571,1.6574,1.6568,1.6573,681500000.0
2006-10-23 10:35:00,1.6572,1.658,1.6571,1.6578,681500000.0
2006-10-23 10:40:00,1.6577,1.6578,1.6569,1.6574,681500000.0
2006-10-23 10:45:00,1.6572,1.6575,1.6568,1.6573,681500000.0
2006-10-23 10:50:00,1.6571,1.6573,1.6564,1.6567,681500000.0
2006-10-23 10:55:00,1.6569,1.6571,1.6565,1.6569,681500000.0
2006-10-23 11:00:00,1.6567,1.6569,1.6564,1.6568,681500000.0
2006-10-23 11:05:00,1.6567,1.657,1.6564,1.6564,681500000.0
2006-10-23 11:10:00,1.6563,1.6564,1.6549,1.6553,681500000.0
2006-10-23 11:15:00,1.655,1.656,1.655,1.6557,681500000.0
2006-10-23 11:20:00,1.6558,1.6561,1.6554,1.6556,681500000.0
2006-10-23 11:25:00,1.6554,1.6558,1.6549,1.6552,681500000.0
2006-10-23 11:30:00,1.6551,1.6556,1.6547,1.6556,681500000.0
2006-10-23 11:35:00,1.6558,1.6558,1.6547,1.6556,681500000.0
2006-10-23 11:40:00,1.6555,1.6559,1.6553,1.6557,545200000.0
2006-10-23 11:45:00,1.6556,1.6561,1.6554,1.656,545200000.0
2006-10-23 11:50:00,1.6557,1.6564,1.6557,1.6559,545200000.0
2006-10-23 11:55:00,1.6558,1.656,1.6554,1.6556,681500000.0
2006-10-23 12:00:00,1.6557,1.6557,1.6547,1.6548,681500000.0
2006-10-23 12:05:00,1.6547,1.6548,1.6541,1.6546,681500000.0
2006-10-23 12:10:00,1.6545,1.6546,1.6538,1.6541,545200000.0
2006-10-23 12:15:00,1.6543,1.6552,1.6539,1.6539,681500000.0
2006-10-23 12:20:00,1.6541,1.6555,1.6541,1.6544,681500000.0
2006-10-23 12:25:00,1.6545,1.6556,1.6544,1.6552,681500000.0
2006-10-23 12:30:00,1.655,1.6552,1.6547,1.6549,681500000.0
2006-10-23 12:35:00,1.6551,1.6553,1.655,1.6552,545200000.0
2006-10-23 12:40:00,1.6555,1.6561,1.6555,1.6557,545200000.0
2006-10-23 12:45:00,1.6556,1.6562,1.6555,1.656,681500000.0
2006-10-23 12:50:00,1.6562,1.6562,1.6553,1.6555,545200000.0
2006-10-23 12:55:00,1.6556,1.6556,1.6549,1.6549,681500000.0
2006-10-23 13:00:00,1.6547,1.6552,1.6545,1.6549,681500000.0
2006-10-23 13:05:00,1.6551,1.6556,1.6548,1.6553,545200000.0
2006-10-23 13:10:00,1.6552,1.6555,1.6548,1.6553,545200000.0
2006-10-23 13:15:00,1.6552,1.6555,1.6549,1.6555,681500000.0
2006-10-23 13:20:00,1.6553,1.6554,1.6553,1.6553,545200000.0
2006-10-23 13:25:00,1.6552,1.6553,1.6549,1.6549,681500000.0
2006-10-23 13:30:00,1.6548,1.6553,1.6546,1.6548,681500000.0
2006-10-23 13:35:00,1.6546,1.6549,1.6545,1.6549,545200000.0
2006-10-23 13:40:00,1.6547,1.6555,1.6547,1.6553,681500000.0
2006-10-23 13:45:00,1.6552,1.6558,1.6549,1.6558,681500000.0
2006-10-23 13:50:00,1.6557,1.6557,1.6549,1.655,681500000.0
2006-10-23 13:55:00,1.6551,1.6552,1.6549,1.655,545200000.0
2006-10-23 14:00:00,1.6548,1.6552,1.6545,1.6546,545200000.0
2006-10-23 14:05:00,1.6545,1.6549,1.6545,1.6547,681500000.0
2006-10-23 14:10:00,1.6545,1.6547,1.6543,1.6545,272600000.0
2006-10-23 14:15:00,1.6546,1.6549,1.6545,1.6545,408900000.0
2006-10-23 14:20:00,1.6548,1.6548,1.6542,1.6546,681500000.0
2006-10-23 14:25:00,1.6544,1.6548,1.654,1.6543,681500000.0
2006-10-23 14:30:00,1.6542,1.6543,1.6538,1.6539,681500000.0
2006-10-23 14:35:00,1.654,1.6546,1.654,1.6545,408900000.0
2006-10-23 14:40:00,1.6546,1.6548,1.6541,1.6542,681500000.0
2006-10-23 14:45:00,1.6541,1.6545,1.6531,1.6533,681500000.0
2006-10-23 14:50:00,1.6531,1.6547,1.653,1.6544,681500000.0
2006-10-23 14:55:00,1.6545,1.6547,1.654,1.6541,681500000.0
2006-10-23 15:00:00,1.654,1.6547,1.654,1.6544,681500000.0
2006-10-23 15:05:00,1.6545,1.6546,1.6541,1.6543,681500000.0
2006-10-23 15:10:00,1.6541,1.6541,1.6538,1.6541,681500000.0
2006-10-23 15:15:00,1.6543,1.6545,1.6537,1.6542,545200000.0
2006-10-23 15:20:00,1.6545,1.6548,1.6541,1.6547,681500000.0
2006-10-23 15:25:00,1.6548,1.6548,1.6537,1.6541,681500000.0
2006-10-23 15:30:00,1.654,1.6548,1.6537,1.6542,681500000.0
2006-10-23 15:35:00,1.6545,1.6551,1.6544,1.6546,681500000.0
2006-10-23 15:40:00,1.6544,1.6556,1.6544,1.6552,681500000.0
2006-10-23 15:45:00,1.6551,1.6559,1.6551,1.6556,681500000.0
2006-10-23 15:50:00,1.6555,1.6557,1.655,1.6554,681500000.0
2006-10-23 15:55:00,1.6552,1.6556,1.6552,1.6556,681500000.0
2006-10-23 16:00:00,1.6555,1.656,1.655,1.6553,681500000.0
2006-10-23 16:05:00,1.6554,1.6557,1.6548,1.6552,681500000.0
2006-10-23 16:10:00,1.6553,1.6559,1.6552,1.6556,681500000.0
2006-10-23 16:15:00,1.6558,1.6558,1.6552,1.6556,681500000.0
2006-10-23 16:20:00,1.6555,1.6559,1.655,1.6553,681500000.0
2006-10-23 16:25:00,1.6552,1.6553,1.6546,1.6546,681500000.0
2006-10-23 16:30:00,1.6547,1.655,1.6546,1.6546,545200000.0
2006-10-23 16:35:00,1.6548,1.6555,1.6548,1.6549,681500000.0
2006-10-23 16:40:00,1.6551,1.6556,1.6551,1.6551,681500000.0
2006-10-23 16:45:00,1.6552,1.6552,1.6543,1.6545,681500000.0
2006-10-23 16:50:00,1.6547,1.6552,1.6542,1.655,681500000.0
2006-10-23 16:55:00,1.6548,1.6553,1.6545,1.6552,681500000.0
2006-10-23 17:00:00,1.6548,1.6561,1.6548,1.6555,681500000.0
2006-10-23 17:05:00,1.6552,1.6558,1.6549,1.6556,681500000.0
2006-10-23 17:10:00,1.6555,1.6559,1.6549,1.6552,681500000.0
2006-10-23 17:15:00,1.6551,1.6555,1.6548,1.6548,681500000.0
2006-10-23 17:20:00,1.6549,1.6552,1.6547,1.6552,681500000.0
2006-10-23 17:25:00,1.6553,1.6557,1.6552,1.6553,545200000.0
2006-10-23 17:30:00,1.6555,1.6555,1.6547,1.6549,681500000.0
2006-10-23 17:35:00,1.655,1.655,1.6546,1.6547,681500000.0
2006-10-23 17:40:00,1.6549,1.6555,1.6545,1.6547,681500000.0
2006-10-23 17:45:00,1.6546,1.655,1.6541,1.6549,681500000.0
2006-10-23 17:50:00,1.6548,1.6553,1.6546,1.6551,681500000.0
2006-10-23 17:55:00,1.655,1.655,1.6545,1.6547,681500000.0
2006-10-23 18:00:00,1.6548,1.6548,1.6542,1.6545,681500000.0
2006-10-23 18:05:00,1.6543,1.6549,1.6543,1.6549,545200000.0
2006-10-23 18:10:00,1.6546,1.6552,1.6546,1.6549,545200000.0
2006-10-23 18:15:00,1.6548,1.6554,1.6548,1.6551,681500000.0
2006-10-23 18:20:00,1.6552,1.6553,1.655,1.6552,681500000.0
2006-10-23 18:25:00,1.655,1.6554,1.6548,1.6554,545200000.0
2006-10-23 18:30:00,1.6553,1.6564,1.6551,1.6561,681500000.0
2006-10-23 18:35:00,1.6557,1.6558,1.6554,1.6558,681500000.0
2006-10-23 18:40:00,1.6556,1.6558,1.6555,1.6557,545200000.0
2006-10-23 18:45:00,1.6555,1.6557,1.6552,1.6553,545200000.0
2006-10-23 18:50:00,1.6552,1.6553,1.6549,1.6552,272600000.0
2006-10-23 18:55:00,1.6551,1.6553,1.6551,1.6552,408900000.0
2006-10-23 19:00:00,1.6551,1.6557,1.6549,1.6555,681500000.0
2006-10-23 19:05:00,1.6553,1.6553,1.6546,1.6548,545200000.0
2006-10-23 19:10:00,1.6547,1.6551,1.6546,1.6551,545200000.0
2006-10-23 19:15:00,1.655,1.655,1.6543,1.6543,681500000.0
2006-10-23 19:20:00,1.6545,1.655,1.6541,1.655,681500000.0
2006-10-23 19:25:00,1.6551,1.6551,1.6547,1.655,408900000.0
2006-10-23 19:30:00,1.6548,1.6551,1.6545,1.6549,681500000.0
2006-10-23 19:35:00,1.6548,1.6552,1.6545,1.6552,545200000.0
2006-10-23 19:40:00,1.6551,1.6553,1.6549,1.6553,545200000.0
2006-10-23 19:45:00,1.6555,1.6555,1.6551,1.6551,681500000.0
2006-10-23 19:50:00,1.6549,1.6551,1.6547,1.6549,681500000.0
2006-10-23 19:55:00,1.655,1.6553,1.6549,1.6551,681500000.0
2006-10-23 20:00:00,1.655,1.6552,1.6549,1.655,408900000.0
2006-10-23 20:05:00,1.6549,1.6551,1.6546,1.6547,408900000.0
2006-10-23 20:10:00,1.6548,1.6554,1.6547,1.6549,545200000.0
2006-10-23 20:15:00,1.6548,1.6563,1.6547,1.6559,681500000.0
2006-10-23 20:20:00,1.6563,1.6564,1.6553,1.6557,681500000.0
2006-10-23 20:25:00,1.6556,1.6558,1.6555,1.6557,408900000.0
2006-10-23 20:30:00,1.6555,1.6562,1.6555,1.6558,681500000.0
2006-10-23 20:35:00,1.6556,1.6558,1.6551,1.6555,681500000.0
2006-10-23 20:40:00,1.6556,1.6571,1.6555,1.6571,681500000.0
2006-10-23 20:45:00,1.657,1.6576,1.6565,1.6572,681500000.0
2006-10-23 20:50:00,1.6571,1.6574,1.6568,1.6574,545200000.0
2006-10-23 20:55:00,1.6575,1.6576,1.6572,1.6572,681500000.0
2006-10-23 21:00:00,1.6574,1.6578,1.6572,1.6574,681500000.0
2006-10-23 21:05:00,1.6575,1.6578,1.6574,1.6577,545200000.0
2006-10-23 21:10:00,1.6575,1.6578,1.6575,1.6577,681500000.0
2006-10-23 21:15:00,1.6579,1.6579,1.6577,1.6578,408900000.0
2006-10-23 21:20:00,1.6577,1.6579,1.6577,1.6579,545200000.0
2006-10-23 21:25:00,1.6577,1.6583,1.6577,1.6579,681500000.0
2006-10-23 21:30:00,1.658,1.658,1.6577,1.6577,681500000.0
2006-10-23 21:35:00,1.6576,1.6577,1.6573,1.6574,545200000.0
2006-10-23 21:40:00,1.6575,1.6575,1.6573,1.6574,545200000.0
2006-10-23 21:45:00,1.6573,1.6574,1.6572,1.6574,545200000.0
2006-10-23 21:50:00,1.6572,1.6575,1.6572,1.6572,272600000.0
2006-10-23 21:55:00,1.6573,1.6574,1.657,1.6574,545200000.0
2006-10-23 22:00:00,1.6572,1.6577,1.6572,1.6577,408900000.0
2006-10-23 22:05:00,1.6575,1.6578,1.6571,1.6573,681500000.0
2006-10-23 22:10:00,1.6575,1.6578,1.6573,1.6574,545200000.0
2006-10-23 22:15:00,1.6573,1.6577,1.6573,1.6573,408900000.0
2006-10-23 22:20:00,1.6575,1.6576,1.6574,1.6574,408900000.0
2006-10-23 22:25:00,1.6577,1.6581,1.6574,1.6578,681500000.0
2006-10-23 22:30:00,1.6575,1.6578,1.6575,1.6578,408900000.0
2006-10-23 22:35:00,1.6577,1.6578,1.6575,1.6577,681500000.0
2006-10-23 22:40:00,1.6576,1.6579,1.6575,1.6579,681500000.0
2006-10-23 22:45:00,1.6578,1.6579,1.6577,1.6578,681500000.0
2006-10-23 22:50:00,1.6576,1.6577,1.6575,1.6575,545200000.0
2006-10-23 22:55:00,1.6577,1.6578,1.6574,1.6574,408900000.0
2006-10-23 23:00:00,1.6572,1.6576,1.657,1.6575,545200000.0
2006-10-23 23:05:00,1.6576,1.6577,1.6573,1.6576,545200000.0
2006-10-23 23:35:00,1.6573,1.6575,1.6573,1.6574,545200000.0
2006-10-23 23:40:00,1.6573,1.6574,1.6571,1.6573,408900000.0
2006-10-23 23:45:00,1.6574,1.6574,1.657,1.6572,272600000.0
2006-10-23 23:50:00,1.657,1.657,1.6568,1.6569,681500000.0
2006-10-23 23:55:00,1.657,1.6571,1.6567,1.6569,545200000.0
2006-10-24 00:00:00,1.6567,1.6569,1.6567,1.6567,408900000.0
2006-10-24 00:05:00,1.6568,1.6573,1.6568,1.657,681500000.0
2006-10-24 00:10:00,1.6571,1.6572,1.6569,1.6571,545200000.0
2006-10-24 00:15:00,1.6572,1.6574,1.6568,1.6571,681500000.0
2006-10-24 00:20:00,1.657,1.6573,1.657,1.6571,408900000.0
2006-10-24 00:25:00,1.6572,1.6572,1.6571,1.6572,272600000.0
2006-10-24 00:30:00,1.6574,1.6574,1.6572,1.6573,408900000.0
2006-10-24 00:35:00,1.6572,1.6573,1.6569,1.6569,408900000.0
2006-10-24 00:40:00,1.6568,1.6571,1.6567,1.6571,408900000.0
2006-10-24 00:45:00,1.6572,1.6573,1.6571,1.6573,545200000.0
2006-10-24 00:50:00,1.6572,1.6574,1.657,1.6572,681500000.0
2006-10-24 00:55:00,1.6571,1.6575,1.6571,1.6574,408900000.0
2006-10-24 01:00:00,1.6575,1.6575,1.6572,1.6573,681500000.0
2006-10-24 01:05:00,1.6572,1.6575,1.6572,1.6574,681500000.0
2006-10-24 01:10:00,1.6573,1.6575,1.6572,1.6574,545200000.0
2006-10-24 01:15:00,1.6575,1.6575,1.6574,1.6574,408900000.0
2006-10-24 01:20:00,1.6573,1.6574,1.6573,1.6573,408900000.0
2006-10-24 01:25:00,1.6572,1.6574,1.6571,1.6572,681500000.0
2006-10-24 01:30:00,1.6573,1.6573,1.6568,1.6571,681500000.0
2006-10-24 01:35:00,1.6573,1.6573,1.6568,1.6571,681500000.0
2006-10-24 01:40:00,1.6568,1.657,1.6567,1.657,408900000.0
2006-10-24 01:45:00,1.6568,1.657,1.6565,1.6567,681500000.0
2006-10-24 01:50:00,1.6566,1.6567,1.6564,1.6565,681500000.0
2006-10-24 01:55:00,1.6566,1.6569,1.6563,1.6566,545200000.0
2006-10-24 02:00:00,1.6565,1.6568,1.6565,1.6567,408900000.0
2006-10-24 02:05:00,1.6568,1.6571,1.6567,1.6567,681500000.0
2006-10-24 02:10:00,1.6564,1.6567,1.6561,1.6561,681500000.0
2006-10-24 02:15:00,1.6562,1.6563,1.6559,1.656,545200000.0
2006-10-24 02:20:00,1.6561,1.6563,1.6558,1.6562,545200000.0
2006-10-24 02:25:00,1.6561,1.6561,1.6558,1.6559,681500000.0
2006-10-24 02:30:00,1.6561,1.6562,1.6558,1.6558,681500000.0
2006-10-24 02:35:00,1.656,1.6564,1.656,1.6561,545200000.0
2006-10-24 02:40:00,1.6562,1.6563,1.656,1.6562,545200000.0
2006-10-24 02:45:00,1.6561,1.6562,1.6558,1.656,681500000.0
2006-10-24 02:50:00,1.6559,1.6569,1.6558,1.6569,681500000.0
2006-10-24 02:55:00,1.6568,1.657,1.6566,1.6568,681500000.0
2006-10-24 03:00:00,1.6567,1.6571,1.6566,1.6569,681500000.0
2006-10-24 03:05:00,1.657,1.6574,1.6568,1.6568,681500000.0
2006-10-24 03:10:00,1.6569,1.6572,1.6562,1.6565,681500000.0
2006-10-24 03:15:00,1.6564,1.6568,1.6563,1.6567,681500000.0
2006-10-24 03:20:00,1.6566,1.6568,1.6559,1.6559,681500000.0
2006-10-24 03:25:00,1.6558,1.6562,1.6557,1.656,681500000.0
2006-10-24 03:30:00,1.6562,1.6562,1.656,1.656,408900000.0
2006-10-24 03:35:00,1.6562,1.6564,1.6562,1.6562,681500000.0
2006-10-24 03:40:00,1.6563,1.6563,1.6556,1.6557,545200000.0
2006-10-24 03:45:00,1.6558,1.6561,1.6557,1.656,545200000.0
2006-10-24 03:50:00,1.6561,1.6561,1.6557,1.6559,272600000.0
2006-10-24 03:55:00,1.656,1.6563,1.6557,1.6561,681500000.0
2006-10-24 04:00:00,1.656,1.6561,1.6556,1.6557,545200000.0
2006-10-24 04:05:00,1.6555,1.6557,1.6553,1.6556,545200000.0
2006-10-24 04:10:00,1.6557,1.6557,1.6553,1.6553,408900000.0
2006-10-24 04:15:00,1.6552,1.6557,1.6552,1.6554,545200000.0
2006-10-24 04:20:00,1.6555,1.6556,1.6551,1.6556,545200000.0
2006-10-24 04:25:00,1.6554,1.6559,1.6553,1.6557,681500000.0
2006-10-24 04:30:00,1.6556,1.6558,1.6554,1.6558,681500000.0
2006-10-24 04:35:00,1.6557,1.6557,1.6553,1.6555,681500000.0
2006-10-24 04:40:00,1.6557,1.6558,1.6557,1.6558,545200000.0
2006-10-24 04:45:00,1.6559,1.6559,1.6555,1.6555,545200000.0
2006-10-24 04:50:00,1.6557,1.6557,1.6551,1.6551,681500000.0
2006-10-24 04:55:00,1.6554,1.6556,1.6549,1.6551,545200000.0
2006-10-24 05:00:00,1.655,1.6552,1.6548,1.655,681500000.0
2006-10-24 05:05:00,1.6551,1.6551,1.6548,1.6549,545200000.0
2006-10-24 05:10:00,1.655,1.6553,1.6549,1.6553,408900000.0
2006-10-24 05:15:00,1.655,1.6553,1.655,1.655,408900000.0
2006-10-24 05:20:00,1.6552,1.6553,1.6548,1.6548,545200000.0
2006-10-24 05:25:00,1.6549,1.655,1.6548,1.6549,272600000.0
2006-10-24 05:30:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-24 05:35:00,1.6548,1.6553,1.6548,1.6552,545200000.0
2006-10-24 05:40:00,1.6553,1.6553,1.6548,1.6548,272600000.0
2006-10-24 05:45:00,1.6546,1.6553,1.6546,1.6551,545200000.0
2006-10-24 05:50:00,1.6553,1.6553,1.6549,1.655,681500000.0
2006-10-24 05:55:00,1.6551,1.6553,1.655,1.6551,681500000.0
2006-10-24 06:00:00,1.6552,1.6552,1.6546,1.6546,545200000.0
2006-10-24 06:05:00,1.6547,1.6549,1.6546,1.6547,545200000.0
2006-10-24 06:10:00,1.6549,1.6551,1.6546,1.6546,681500000.0
2006-10-24 06:15:00,1.6547,1.6548,1.6546,1.6547,545200000.0
2006-10-24 06:20:00,1.6546,1.6547,1.6543,1.6546,681500000.0
2006-10-24 06:25:00,1.6545,1.6548,1.6543,1.6545,681500000.0
2006-10-24 06:30:00,1.6544,1.6547,1.6543,1.6545,681500000.0
2006-10-24 06:35:00,1.6547,1.655,1.6546,1.655,545200000.0
2006-10-24 06:40:00,1.6551,1.6551,1.6548,1.655,545200000.0
2006-10-24 06:45:00,1.6548,1.655,1.6547,1.655,545200000.0
2006-10-24 06:50:00,1.6547,1.655,1.6547,1.655,408900000.0
2006-10-24 06:55:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-24 07:00:00,1.6547,1.655,1.6547,1.6549,408900000.0
2006-10-24 07:05:00,1.655,1.6551,1.6548,1.6549,681500000.0
2006-10-24 07:10:00,1.6548,1.655,1.6547,1.655,408900000.0
2006-10-24 07:15:00,1.6551,1.6552,1.6547,1.6547,681500000.0
2006-10-24 07:20:00,1.6546,1.6549,1.6546,1.6547,545200000.0
2006-10-24 07:25:00,1.655,1.6553,1.6547,1.6551,545200000.0
2006-10-24 07:30:00,1.6552,1.6555,1.6547,1.6547,681500000.0
2006-10-24 07:35:00,1.6546,1.6547,1.6545,1.6546,545200000.0
2006-10-24 07:40:00,1.6547,1.6549,1.6544,1.6549,681500000.0
2006-10-24 07:45:00,1.6548,1.6548,1.6544,1.6547,545200000.0
2006-10-24 07:50:00,1.6545,1.6547,1.6541,1.6543,681500000.0
2006-10-24 07:55:00,1.6544,1.6548,1.6541,1.6544,681500000.0
2006-10-24 08:00:00,1.6542,1.6547,1.6539,1.6546,681500000.0
2006-10-24 08:05:00,1.6545,1.6549,1.6541,1.6545,681500000.0
2006-10-24 08:10:00,1.6543,1.6552,1.6541,1.6546,408900000.0
2006-10-24 08:15:00,1.6547,1.6549,1.6544,1.6549,681500000.0
2006-10-24 08:20:00,1.655,1.655,1.6539,1.6547,681500000.0
2006-10-24 08:25:00,1.6548,1.6549,1.6538,1.6545,681500000.0
2006-10-24 08:30:00,1.6547,1.6548,1.6543,1.6546,681500000.0
2006-10-24 08:35:00,1.6548,1.6549,1.6542,1.6544,681500000.0
2006-10-24 08:40:00,1.6545,1.655,1.6543,1.6544,681500000.0
2006-10-24 08:45:00,1.6543,1.6548,1.6542,1.6544,681500000.0
2006-10-24 08:50:00,1.6545,1.6549,1.6541,1.6542,681500000.0
2006-10-24 08:55:00,1.6543,1.6549,1.6542,1.6545,681500000.0
2006-10-24 09:00:00,1.6542,1.6547,1.6542,1.6546,681500000.0
2006-10-24 09:05:00,1.6547,1.655,1.6543,1.6543,681500000.0
2006-10-24 09:10:00,1.6545,1.6547,1.6542,1.6546,681500000.0
2006-10-24 09:15:00,1.6547,1.6552,1.6544,1.6549,681500000.0
2006-10-24 09:20:00,1.6551,1.6553,1.6546,1.6549,545200000.0
2006-10-24 09:25:00,1.6547,1.6549,1.6544,1.6545,545200000.0
2006-10-24 09:30:00,1.6546,1.6552,1.6543,1.6549,681500000.0
2006-10-24 09:35:00,1.6552,1.6558,1.6546,1.6553,681500000.0
2006-10-24 09:40:00,1.6552,1.6556,1.655,1.6553,681500000.0
2006-10-24 09:45:00,1.6555,1.6558,1.6545,1.6546,681500000.0
2006-10-24 09:50:00,1.6548,1.6552,1.6545,1.6547,681500000.0
2006-10-24 09:55:00,1.6549,1.6554,1.6547,1.6553,681500000.0
2006-10-24 10:00:00,1.6554,1.6557,1.6548,1.6557,681500000.0
2006-10-24 10:05:00,1.6556,1.6557,1.6547,1.655,545200000.0
2006-10-24 10:10:00,1.6551,1.6555,1.655,1.6551,681500000.0
2006-10-24 10:15:00,1.6553,1.6553,1.6547,1.6549,545200000.0
2006-10-24 10:20:00,1.6547,1.6549,1.6544,1.6546,681500000.0
2006-10-24 10:25:00,1.6543,1.6549,1.6543,1.6548,545200000.0
2006-10-24 10:30:00,1.655,1.655,1.6544,1.6549,545200000.0
2006-10-24 10:35:00,1.655,1.6555,1.6546,1.6554,681500000.0
2006-10-24 10:40:00,1.6553,1.6557,1.655,1.6557,681500000.0
2006-10-24 10:45:00,1.6555,1.6563,1.6554,1.6562,681500000.0
2006-10-24 10:50:00,1.6561,1.6566,1.6557,1.6565,681500000.0
2006-10-24 10:55:00,1.6566,1.6568,1.656,1.6561,681500000.0
2006-10-24 11:00:00,1.6563,1.6564,1.656,1.6562,681500000.0
2006-10-24 11:05:00,1.6561,1.6562,1.656,1.6561,681500000.0
2006-10-24 11:10:00,1.656,1.6562,1.6557,1.656,681500000.0
2006-10-24 11:15:00,1.6558,1.656,1.6557,1.6558,408900000.0
2006-10-24 11:20:00,1.6557,1.6558,1.6557,1.6557,408900000.0
2006-10-24 11:25:00,1.6556,1.6557,1.655,1.6552,545200000.0
2006-10-24 11:30:00,1.655,1.6554,1.655,1.6553,681500000.0
2006-10-24 11:35:00,1.6554,1.6558,1.655,1.6551,681500000.0
2006-10-24 11:40:00,1.6552,1.6552,1.6548,1.6548,681500000.0
2006-10-24 11:45:00,1.655,1.655,1.6544,1.6547,681500000.0
2006-10-24 11:50:00,1.6549,1.6554,1.6547,1.6551,681500000.0
2006-10-24 11:55:00,1.655,1.6556,1.6548,1.6553,545200000.0
2006-10-24 12:00:00,1.6554,1.656,1.6551,1.6558,681500000.0
2006-10-24 12:05:00,1.6557,1.6562,1.6555,1.6557,681500000.0
2006-10-24 12:10:00,1.6556,1.6557,1.6551,1.6554,545200000.0
2006-10-24 12:15:00,1.6553,1.6567,1.6553,1.6564,545200000.0
2006-10-24 12:20:00,1.6567,1.6567,1.656,1.656,681500000.0
2006-10-24 12:25:00,1.6561,1.6562,1.6559,1.6559,545200000.0
2006-10-24 12:30:00,1.656,1.6565,1.6557,1.6558,545200000.0
2006-10-24 12:35:00,1.6557,1.6561,1.655,1.6553,681500000.0
2006-10-24 12:40:00,1.655,1.6553,1.6549,1.655,545200000.0
2006-10-24 12:45:00,1.6548,1.6551,1.6546,1.6546,545200000.0
2006-10-24 12:50:00,1.6548,1.655,1.6546,1.6548,681500000.0
2006-10-24 12:55:00,1.6547,1.6549,1.6543,1.6546,681500000.0
2006-10-24 13:00:00,1.6547,1.6548,1.654,1.654,681500000.0
2006-10-24 13:05:00,1.6542,1.6548,1.6542,1.6548,681500000.0
2006-10-24 13:10:00,1.655,1.6553,1.6548,1.655,681500000.0
2006-10-24 13:15:00,1.6551,1.6562,1.655,1.6557,545200000.0
2006-10-24 13:20:00,1.6558,1.6559,1.6557,1.6557,272600000.0
2006-10-24 13:25:00,1.6556,1.6564,1.6552,1.6562,545200000.0
2006-10-24 13:30:00,1.6564,1.6568,1.6558,1.6562,545200000.0
2006-10-24 13:35:00,1.656,1.6562,1.6557,1.6561,681500000.0
2006-10-24 13:40:00,1.6558,1.6562,1.6557,1.6561,681500000.0
2006-10-24 13:45:00,1.656,1.6562,1.6556,1.6561,681500000.0
2006-10-24 13:50:00,1.656,1.6567,1.656,1.6563,408900000.0
2006-10-24 13:55:00,1.6561,1.6565,1.6557,1.656,681500000.0
2006-10-24 14:00:00,1.6561,1.6567,1.6557,1.6564,681500000.0
2006-10-24 14:05:00,1.6569,1.6569,1.6561,1.6565,408900000.0
2006-10-24 14:10:00,1.6564,1.6567,1.6561,1.6562,545200000.0
2006-10-24 14:15:00,1.656,1.6565,1.656,1.6561,681500000.0
2006-10-24 14:20:00,1.6563,1.6565,1.656,1.6564,408900000.0
2006-10-24 14:25:00,1.6563,1.6567,1.6563,1.6564,408900000.0
2006-10-24 14:30:00,1.6565,1.6567,1.6561,1.6561,408900000.0
2006-10-24 14:35:00,1.6563,1.6564,1.6561,1.6563,681500000.0
2006-10-24 14:40:00,1.6561,1.6564,1.6559,1.656,681500000.0
2006-10-24 14:45:00,1.6562,1.6562,1.656,1.6562,681500000.0
2006-10-24 14:50:00,1.6564,1.6564,1.6561,1.6564,545200000.0
2006-10-24 14:55:00,1.6566,1.6566,1.6563,1.6564,545200000.0
2006-10-24 15:00:00,1.6565,1.6576,1.6561,1.6575,681500000.0
2006-10-24 15:05:00,1.6572,1.6579,1.6571,1.6575,681500000.0
2006-10-24 15:10:00,1.6578,1.6578,1.657,1.6572,681500000.0
2006-10-24 15:15:00,1.6574,1.6576,1.6569,1.6575,681500000.0
2006-10-24 15:20:00,1.6572,1.6575,1.6567,1.6571,681500000.0
2006-10-24 15:25:00,1.6573,1.6575,1.6564,1.6568,681500000.0
2006-10-24 15:30:00,1.6571,1.6575,1.6567,1.6568,681500000.0
2006-10-24 15:35:00,1.6571,1.6571,1.6565,1.6566,545200000.0
2006-10-24 15:40:00,1.657,1.657,1.6565,1.6565,681500000.0
2006-10-24 15:45:00,1.6567,1.6568,1.6565,1.6568,681500000.0
2006-10-24 15:50:00,1.6567,1.657,1.6567,1.6568,681500000.0
2006-10-24 15:55:00,1.657,1.6574,1.6568,1.6574,681500000.0
2006-10-24 16:00:00,1.6572,1.6575,1.6568,1.6573,681500000.0
2006-10-24 16:05:00,1.6571,1.6575,1.6569,1.657,681500000.0
2006-10-24 16:10:00,1.6568,1.6576,1.6567,1.6571,681500000.0
2006-10-24 16:15:00,1.6574,1.6574,1.6569,1.6574,681500000.0
2006-10-24 16:20:00,1.6573,1.6578,1.6571,1.6571,681500000.0
2006-10-24 16:25:00,1.6574,1.6574,1.6568,1.6572,681500000.0
2006-10-24 16:30:00,1.6571,1.6576,1.6569,1.6575,681500000.0
2006-10-24 16:35:00,1.6574,1.6576,1.6571,1.6573,681500000.0
2006-10-24 16:40:00,1.6574,1.6576,1.6571,1.6573,681500000.0
2006-10-24 16:45:00,1.6575,1.6575,1.6567,1.657,681500000.0
2006-10-24 16:50:00,1.6567,1.6567,1.6561,1.6564,681500000.0
2006-10-24 16:55:00,1.6567,1.6571,1.6564,1.6568,681500000.0
2006-10-24 17:00:00,1.6566,1.6568,1.6557,1.6561,681500000.0
2006-10-24 17:05:00,1.6559,1.6565,1.6559,1.6562,681500000.0
2006-10-24 17:10:00,1.6561,1.6571,1.6559,1.6564,681500000.0
2006-10-24 17:15:00,1.6563,1.6568,1.6558,1.6562,681500000.0
2006-10-24 17:20:00,1.6564,1.6565,1.6548,1.6555,681500000.0
2006-10-24 17:25:00,1.6552,1.656,1.6551,1.6555,681500000.0
2006-10-24 17:30:00,1.6556,1.6562,1.6551,1.6561,681500000.0
2006-10-24 17:35:00,1.656,1.6564,1.6558,1.6561,681500000.0
2006-10-24 17:40:00,1.6562,1.657,1.6561,1.6566,681500000.0
2006-10-24 17:45:00,1.6567,1.6567,1.6562,1.6565,681500000.0
2006-10-24 17:50:00,1.6564,1.6566,1.6558,1.656,681500000.0
2006-10-24 17:55:00,1.6558,1.6562,1.6558,1.6562,681500000.0
2006-10-24 18:00:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2006-10-24 18:05:00,1.6561,1.6565,1.656,1.6563,681500000.0
2006-10-24 18:10:00,1.6562,1.6568,1.6562,1.6566,681500000.0
2006-10-24 18:15:00,1.6568,1.6569,1.6561,1.6561,681500000.0
2006-10-24 18:20:00,1.6556,1.6565,1.6554,1.6562,681500000.0
2006-10-24 18:25:00,1.6563,1.6568,1.6563,1.6566,681500000.0
2006-10-24 18:30:00,1.6568,1.657,1.6561,1.6564,681500000.0
2006-10-24 18:35:00,1.6563,1.6564,1.6561,1.6564,681500000.0
2006-10-24 18:40:00,1.6563,1.6565,1.6561,1.6564,408900000.0
2006-10-24 18:45:00,1.6563,1.6566,1.6561,1.6566,545200000.0
2006-10-24 18:50:00,1.6565,1.6568,1.6564,1.6567,681500000.0
2006-10-24 18:55:00,1.6568,1.6571,1.6565,1.6566,545200000.0
2006-10-24 19:00:00,1.6568,1.6574,1.6566,1.6574,681500000.0
2006-10-24 19:05:00,1.6572,1.6576,1.6565,1.6567,681500000.0
2006-10-24 19:10:00,1.6566,1.6568,1.6565,1.6568,408900000.0
2006-10-24 19:15:00,1.6567,1.6571,1.6567,1.6571,545200000.0
2006-10-24 19:20:00,1.6569,1.6571,1.6566,1.6566,545200000.0
2006-10-24 19:25:00,1.6564,1.6569,1.6564,1.6569,408900000.0
2006-10-24 19:30:00,1.6568,1.6576,1.6568,1.6574,681500000.0
2006-10-24 19:35:00,1.6573,1.6577,1.6571,1.6573,681500000.0
2006-10-24 19:40:00,1.6574,1.6577,1.6572,1.6575,681500000.0
2006-10-24 19:45:00,1.6573,1.6576,1.657,1.6572,681500000.0
2006-10-24 19:50:00,1.6573,1.6574,1.657,1.6574,681500000.0
2006-10-24 19:55:00,1.6572,1.6576,1.6572,1.6576,681500000.0
2006-10-24 20:00:00,1.6577,1.6586,1.6576,1.658,681500000.0
2006-10-24 20:05:00,1.6581,1.6581,1.6576,1.6579,681500000.0
2006-10-24 20:10:00,1.6578,1.658,1.6577,1.658,545200000.0
2006-10-24 20:15:00,1.6579,1.6584,1.6575,1.6576,545200000.0
2006-10-24 20:20:00,1.6577,1.6578,1.6572,1.6573,681500000.0
2006-10-24 20:25:00,1.6571,1.6575,1.6571,1.6575,272600000.0
2006-10-24 20:30:00,1.6576,1.6576,1.6575,1.6576,272600000.0
2006-10-24 20:35:00,1.6578,1.6579,1.6576,1.6576,545200000.0
2006-10-24 20:40:00,1.6575,1.6579,1.6575,1.6576,408900000.0
2006-10-24 20:45:00,1.6574,1.6576,1.6573,1.6573,408900000.0
2006-10-24 20:50:00,1.6572,1.6573,1.6566,1.6568,545200000.0
2006-10-24 20:55:00,1.657,1.657,1.6567,1.6569,545200000.0
2006-10-24 21:00:00,1.6568,1.6575,1.6568,1.6571,681500000.0
2006-10-24 21:05:00,1.6572,1.6574,1.6566,1.6569,545200000.0
2006-10-24 21:10:00,1.6567,1.657,1.6565,1.657,545200000.0
2006-10-24 21:15:00,1.6569,1.657,1.6566,1.6568,681500000.0
2006-10-24 21:20:00,1.6566,1.6568,1.6565,1.6566,681500000.0
2006-10-24 21:25:00,1.6565,1.6566,1.6565,1.6565,272600000.0
2006-10-24 21:30:00,1.6566,1.6567,1.6565,1.6565,545200000.0
2006-10-24 21:35:00,1.6566,1.657,1.6566,1.6568,545200000.0
2006-10-24 21:40:00,1.657,1.6577,1.657,1.6577,545200000.0
2006-10-24 21:45:00,1.6576,1.6576,1.6568,1.6569,681500000.0
2006-10-24 21:50:00,1.6568,1.6569,1.6565,1.6568,408900000.0
2006-10-24 21:55:00,1.6569,1.6573,1.6568,1.6571,681500000.0
2006-10-24 22:00:00,1.657,1.657,1.6562,1.6568,681500000.0
2006-10-24 22:05:00,1.6567,1.6567,1.6563,1.6564,681500000.0
2006-10-24 22:10:00,1.6563,1.6564,1.656,1.6563,545200000.0
2006-10-24 22:15:00,1.6565,1.6566,1.6563,1.6563,272600000.0
2006-10-24 22:20:00,1.6565,1.657,1.6563,1.6564,545200000.0
2006-10-24 22:25:00,1.6563,1.6565,1.6555,1.6555,545200000.0
2006-10-24 22:30:00,1.6557,1.656,1.6553,1.6557,681500000.0
2006-10-24 22:35:00,1.6555,1.6557,1.6552,1.6554,681500000.0
2006-10-24 22:40:00,1.6553,1.6558,1.6553,1.6558,408900000.0
2006-10-24 22:45:00,1.6557,1.6557,1.6554,1.6554,408900000.0
2006-10-24 22:50:00,1.6555,1.6557,1.6553,1.6556,545200000.0
2006-10-24 22:55:00,1.6557,1.6557,1.655,1.6553,408900000.0
2006-10-24 23:00:00,1.6555,1.6568,1.6548,1.6558,681500000.0
2006-10-24 23:05:00,1.6559,1.6566,1.6557,1.656,408900000.0
2006-10-24 23:10:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-10-24 23:15:00,1.6554,1.6558,1.6552,1.6557,681500000.0
2006-10-24 23:20:00,1.6558,1.6558,1.6554,1.6555,408900000.0
2006-10-24 23:25:00,1.6554,1.6562,1.6552,1.6555,545200000.0
2006-10-24 23:30:00,1.6556,1.656,1.6554,1.6557,681500000.0
2006-10-24 23:35:00,1.6558,1.6564,1.6557,1.6563,681500000.0
2006-10-24 23:40:00,1.6562,1.6567,1.6557,1.656,681500000.0
2006-10-24 23:45:00,1.6558,1.6567,1.6552,1.6556,681500000.0
2006-10-24 23:50:00,1.6554,1.656,1.6553,1.6555,681500000.0
2006-10-24 23:55:00,1.6553,1.6553,1.6542,1.6546,681500000.0
2006-10-25 00:00:00,1.6548,1.6548,1.6543,1.6546,681500000.0
2006-10-25 00:05:00,1.6547,1.6551,1.6546,1.6551,681500000.0
2006-10-25 00:10:00,1.6549,1.6551,1.6546,1.6546,681500000.0
2006-10-25 00:15:00,1.6547,1.6547,1.654,1.6545,545200000.0
2006-10-25 00:20:00,1.6543,1.6545,1.6539,1.6542,545200000.0
2006-10-25 00:25:00,1.6543,1.6544,1.6543,1.6544,408900000.0
2006-10-25 00:30:00,1.6545,1.6551,1.6543,1.6551,681500000.0
2006-10-25 00:35:00,1.655,1.6552,1.6544,1.6544,545200000.0
2006-10-25 00:40:00,1.6543,1.6545,1.6541,1.6541,681500000.0
2006-10-25 00:45:00,1.6542,1.6542,1.6533,1.6536,681500000.0
2006-10-25 00:50:00,1.6535,1.6539,1.6532,1.6534,681500000.0
2006-10-25 00:55:00,1.6533,1.6538,1.6531,1.6535,681500000.0
2006-10-25 01:00:00,1.6536,1.6538,1.6533,1.6537,681500000.0
2006-10-25 01:05:00,1.6535,1.6535,1.653,1.6533,681500000.0
2006-10-25 01:10:00,1.6534,1.6538,1.6532,1.6537,681500000.0
2006-10-25 01:15:00,1.6538,1.6541,1.6538,1.654,545200000.0
2006-10-25 01:20:00,1.6541,1.6545,1.654,1.6544,681500000.0
2006-10-25 01:25:00,1.6541,1.6543,1.6537,1.6538,681500000.0
2006-10-25 01:30:00,1.6539,1.6539,1.6531,1.6533,681500000.0
2006-10-25 01:35:00,1.6536,1.6536,1.6531,1.6535,681500000.0
2006-10-25 01:40:00,1.6534,1.6535,1.6528,1.6531,681500000.0
2006-10-25 01:45:00,1.6532,1.6538,1.6531,1.6535,681500000.0
2006-10-25 01:50:00,1.6534,1.6535,1.653,1.6532,545200000.0
2006-10-25 01:55:00,1.6531,1.6533,1.6527,1.6531,681500000.0
2006-10-25 02:00:00,1.653,1.6535,1.653,1.6531,681500000.0
2006-10-25 02:05:00,1.6532,1.6537,1.6531,1.6533,545200000.0
2006-10-25 02:10:00,1.6534,1.6537,1.6531,1.6536,681500000.0
2006-10-25 02:15:00,1.6534,1.6539,1.6532,1.6532,681500000.0
2006-10-25 02:20:00,1.6533,1.6538,1.6532,1.6538,681500000.0
2006-10-25 02:25:00,1.6535,1.6538,1.6534,1.6535,681500000.0
2006-10-25 02:30:00,1.6536,1.6538,1.6534,1.6538,545200000.0
2006-10-25 02:35:00,1.6536,1.6548,1.6536,1.6548,681500000.0
2006-10-25 02:40:00,1.6547,1.6558,1.6547,1.6556,681500000.0
2006-10-25 02:45:00,1.6555,1.6556,1.6548,1.655,545200000.0
2006-10-25 02:50:00,1.6549,1.6552,1.6544,1.6544,681500000.0
2006-10-25 02:55:00,1.6542,1.6551,1.654,1.6548,681500000.0
2006-10-25 03:00:00,1.655,1.6557,1.655,1.6554,681500000.0
2006-10-25 03:05:00,1.6556,1.6559,1.6552,1.6557,681500000.0
2006-10-25 03:10:00,1.6556,1.656,1.6552,1.6553,681500000.0
2006-10-25 03:15:00,1.6552,1.6553,1.6543,1.6545,681500000.0
2006-10-25 03:20:00,1.6544,1.655,1.6542,1.655,681500000.0
2006-10-25 03:25:00,1.6549,1.6557,1.6545,1.6549,681500000.0
2006-10-25 03:30:00,1.6551,1.6555,1.6515,1.6528,681500000.0
2006-10-25 03:35:00,1.653,1.6531,1.6508,1.6512,681500000.0
2006-10-25 03:40:00,1.6514,1.6518,1.6512,1.6516,681500000.0
2006-10-25 03:45:00,1.6514,1.6518,1.6511,1.6513,681500000.0
2006-10-25 03:50:00,1.6512,1.6517,1.6509,1.651,681500000.0
2006-10-25 03:55:00,1.6509,1.651,1.6498,1.6505,681500000.0
2006-10-25 04:00:00,1.6503,1.6515,1.6498,1.6508,681500000.0
2006-10-25 04:05:00,1.6507,1.6512,1.6507,1.6508,681500000.0
2006-10-25 04:10:00,1.6509,1.6515,1.6505,1.6515,681500000.0
2006-10-25 04:15:00,1.6513,1.6516,1.6511,1.6516,681500000.0
2006-10-25 04:20:00,1.6515,1.6521,1.6515,1.6518,681500000.0
2006-10-25 04:25:00,1.6517,1.6525,1.6515,1.6521,545200000.0
2006-10-25 04:30:00,1.652,1.6525,1.652,1.6523,681500000.0
2006-10-25 04:35:00,1.6524,1.6526,1.6518,1.6525,681500000.0
2006-10-25 04:40:00,1.6523,1.6525,1.6518,1.652,681500000.0
2006-10-25 04:45:00,1.6521,1.6523,1.6518,1.6518,681500000.0
2006-10-25 04:50:00,1.652,1.6523,1.6518,1.6521,272600000.0
2006-10-25 04:55:00,1.652,1.6527,1.6517,1.6525,681500000.0
2006-10-25 05:00:00,1.6527,1.6532,1.6525,1.6526,681500000.0
2006-10-25 05:05:00,1.6525,1.6528,1.6523,1.6525,545200000.0
2006-10-25 05:10:00,1.6526,1.6528,1.6522,1.6526,408900000.0
2006-10-25 05:15:00,1.6525,1.6526,1.6521,1.6523,681500000.0
2006-10-25 05:20:00,1.6524,1.6524,1.6522,1.6524,408900000.0
2006-10-25 05:25:00,1.6526,1.6526,1.6524,1.6525,545200000.0
2006-10-25 05:30:00,1.6526,1.6528,1.6522,1.6522,408900000.0
2006-10-25 05:35:00,1.6521,1.6525,1.6518,1.6525,681500000.0
2006-10-25 05:40:00,1.6526,1.6526,1.652,1.6521,681500000.0
2006-10-25 05:45:00,1.652,1.6522,1.6517,1.6519,681500000.0
2006-10-25 05:50:00,1.6517,1.6517,1.6513,1.6515,681500000.0
2006-10-25 05:55:00,1.6516,1.6516,1.6511,1.6512,681500000.0
2006-10-25 06:00:00,1.6514,1.6515,1.6505,1.6505,681500000.0
2006-10-25 06:05:00,1.6504,1.6506,1.6498,1.65,681500000.0
2006-10-25 06:10:00,1.6502,1.6505,1.6502,1.6505,681500000.0
2006-10-25 06:15:00,1.6504,1.6507,1.6502,1.6504,681500000.0
2006-10-25 06:20:00,1.6502,1.6508,1.6502,1.6506,408900000.0
2006-10-25 06:25:00,1.6505,1.6507,1.6505,1.6507,545200000.0
2006-10-25 06:30:00,1.6506,1.6506,1.649,1.6497,681500000.0
2006-10-25 06:35:00,1.6495,1.6499,1.649,1.6494,681500000.0
2006-10-25 06:40:00,1.6495,1.6498,1.6493,1.6497,681500000.0
2006-10-25 06:45:00,1.6498,1.6508,1.6497,1.6507,681500000.0
2006-10-25 06:50:00,1.6506,1.6506,1.6502,1.6505,545200000.0
2006-10-25 06:55:00,1.6503,1.6507,1.6502,1.6507,545200000.0
2006-10-25 07:00:00,1.6506,1.6511,1.6506,1.6511,272600000.0
2006-10-25 07:05:00,1.6512,1.6512,1.6507,1.6508,681500000.0
2006-10-25 07:10:00,1.651,1.6515,1.6509,1.651,545200000.0
2006-10-25 07:15:00,1.6509,1.651,1.6505,1.6506,545200000.0
2006-10-25 07:20:00,1.6508,1.6513,1.6508,1.6513,545200000.0
2006-10-25 07:25:00,1.6511,1.6514,1.6511,1.6512,681500000.0
2006-10-25 07:30:00,1.6513,1.6517,1.6508,1.6514,681500000.0
2006-10-25 07:35:00,1.6513,1.6517,1.6508,1.6508,681500000.0
2006-10-25 07:40:00,1.6509,1.6509,1.6504,1.6507,681500000.0
2006-10-25 07:45:00,1.6508,1.6511,1.6505,1.6505,681500000.0
2006-10-25 07:50:00,1.6507,1.6507,1.6502,1.6505,408900000.0
2006-10-25 07:55:00,1.6503,1.6505,1.6499,1.6501,681500000.0
2006-10-25 08:00:00,1.65,1.6502,1.6492,1.6497,681500000.0
2006-10-25 08:05:00,1.6496,1.6496,1.6489,1.649,681500000.0
2006-10-25 08:10:00,1.6489,1.6493,1.6485,1.6489,681500000.0
2006-10-25 08:15:00,1.649,1.6494,1.6489,1.6492,681500000.0
2006-10-25 08:20:00,1.649,1.6493,1.6489,1.6489,681500000.0
2006-10-25 08:25:00,1.649,1.6498,1.649,1.6494,681500000.0
2006-10-25 08:30:00,1.6492,1.6494,1.6491,1.6493,681500000.0
2006-10-25 08:35:00,1.6494,1.6498,1.6491,1.6494,681500000.0
2006-10-25 08:40:00,1.6495,1.6497,1.6489,1.6496,681500000.0
2006-10-25 08:45:00,1.6497,1.6499,1.6494,1.6499,681500000.0
2006-10-25 08:50:00,1.6498,1.6502,1.6495,1.6496,681500000.0
2006-10-25 08:55:00,1.6497,1.6499,1.6495,1.6499,681500000.0
2006-10-25 09:00:00,1.6498,1.6502,1.6492,1.6499,681500000.0
2006-10-25 09:05:00,1.6498,1.6503,1.6492,1.6497,545200000.0
2006-10-25 09:20:00,1.649,1.6495,1.649,1.6495,545200000.0
2006-10-25 09:25:00,1.6496,1.6497,1.6492,1.6496,681500000.0
2006-10-25 09:30:00,1.6497,1.6508,1.6496,1.65,681500000.0
2006-10-25 09:35:00,1.6501,1.651,1.6501,1.6509,681500000.0
2006-10-25 09:40:00,1.6508,1.6509,1.6506,1.6508,681500000.0
2006-10-25 09:45:00,1.651,1.6518,1.6508,1.6515,681500000.0
2006-10-25 09:50:00,1.6516,1.6521,1.6511,1.6518,681500000.0
2006-10-25 09:55:00,1.652,1.6525,1.6508,1.6508,681500000.0
2006-10-25 10:00:00,1.651,1.6537,1.6504,1.6525,681500000.0
2006-10-25 10:05:00,1.6526,1.6526,1.6513,1.6518,681500000.0
2006-10-25 10:10:00,1.6517,1.6537,1.6517,1.6525,681500000.0
2006-10-25 10:15:00,1.6536,1.6536,1.6519,1.6521,681500000.0
2006-10-25 10:20:00,1.6519,1.6524,1.6518,1.6521,681500000.0
2006-10-25 10:25:00,1.6522,1.6536,1.6522,1.6524,545200000.0
2006-10-25 10:30:00,1.6522,1.6525,1.6519,1.6522,681500000.0
2006-10-25 10:35:00,1.6521,1.6524,1.6517,1.6519,681500000.0
2006-10-25 10:40:00,1.6521,1.6521,1.6514,1.6518,681500000.0
2006-10-25 10:45:00,1.6519,1.6521,1.6514,1.6518,681500000.0
2006-10-25 10:50:00,1.6517,1.6519,1.6515,1.6515,681500000.0
2006-10-25 10:55:00,1.6517,1.6521,1.6511,1.6513,681500000.0
2006-10-25 11:00:00,1.6514,1.6519,1.6513,1.6518,681500000.0
2006-10-25 11:05:00,1.6519,1.6525,1.6518,1.6525,681500000.0
2006-10-25 11:10:00,1.6522,1.6536,1.6521,1.6525,545200000.0
2006-10-25 11:15:00,1.6526,1.6536,1.6525,1.6525,681500000.0
2006-10-25 11:20:00,1.6536,1.6536,1.6521,1.6524,408900000.0
2006-10-25 11:25:00,1.6522,1.6523,1.6518,1.6518,681500000.0
2006-10-25 11:30:00,1.6521,1.6525,1.6518,1.6518,408900000.0
2006-10-25 11:35:00,1.6517,1.6519,1.6513,1.6518,681500000.0
2006-10-25 11:40:00,1.6517,1.6525,1.6517,1.6524,545200000.0
2006-10-25 11:45:00,1.6525,1.6536,1.6524,1.6536,545200000.0
2006-10-25 11:50:00,1.6528,1.6536,1.6525,1.6528,545200000.0
2006-10-25 11:55:00,1.6529,1.6529,1.6524,1.6524,272600000.0
2006-10-25 12:00:00,1.6525,1.6528,1.6524,1.6528,408900000.0
2006-10-25 12:05:00,1.6529,1.6542,1.6528,1.6539,681500000.0
2006-10-25 12:10:00,1.6536,1.6539,1.6532,1.6536,681500000.0
2006-10-25 12:15:00,1.6537,1.654,1.6537,1.654,272600000.0
2006-10-25 12:20:00,1.6539,1.6539,1.6536,1.6539,408900000.0
2006-10-25 12:25:00,1.654,1.6543,1.6536,1.6536,408900000.0
2006-10-25 12:30:00,1.6533,1.6546,1.6533,1.6543,681500000.0
2006-10-25 12:35:00,1.654,1.6547,1.6539,1.6547,681500000.0
2006-10-25 12:40:00,1.6544,1.6551,1.6542,1.6546,681500000.0
2006-10-25 12:45:00,1.6544,1.6545,1.6539,1.6539,545200000.0
2006-10-25 12:50:00,1.654,1.654,1.6536,1.654,545200000.0
2006-10-25 12:55:00,1.6536,1.654,1.6533,1.6536,681500000.0
2006-10-25 13:00:00,1.6533,1.654,1.6533,1.6539,681500000.0
2006-10-25 13:05:00,1.6535,1.6542,1.6533,1.6539,545200000.0
2006-10-25 13:10:00,1.654,1.6547,1.6539,1.6547,681500000.0
2006-10-25 13:15:00,1.6546,1.6547,1.6543,1.6543,545200000.0
2006-10-25 13:20:00,1.6542,1.6543,1.6539,1.6539,681500000.0
2006-10-25 13:25:00,1.654,1.6543,1.6536,1.6539,681500000.0
2006-10-25 13:30:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-10-25 13:35:00,1.6538,1.6539,1.6538,1.6539,272600000.0
2006-10-25 13:40:00,1.6542,1.6542,1.6539,1.6539,272600000.0
2006-10-25 13:45:00,1.6543,1.6547,1.654,1.6547,681500000.0
2006-10-25 13:50:00,1.655,1.655,1.6547,1.6549,681500000.0
2006-10-25 13:55:00,1.655,1.6559,1.6549,1.6554,681500000.0
2006-10-25 14:00:00,1.6553,1.6556,1.655,1.6556,545200000.0
2006-10-25 14:05:00,1.6557,1.6561,1.6554,1.6557,681500000.0
2006-10-25 14:10:00,1.6554,1.6557,1.655,1.6553,545200000.0
2006-10-25 14:15:00,1.6554,1.6557,1.6553,1.6554,681500000.0
2006-10-25 14:20:00,1.6553,1.6553,1.655,1.655,545200000.0
2006-10-25 14:25:00,1.6547,1.655,1.6543,1.6543,408900000.0
2006-10-25 14:30:00,1.6546,1.6547,1.6539,1.654,545200000.0
2006-10-25 14:35:00,1.6543,1.6549,1.6543,1.6543,545200000.0
2006-10-25 14:40:00,1.6547,1.6547,1.6543,1.6547,681500000.0
2006-10-25 14:45:00,1.6546,1.655,1.6543,1.6547,681500000.0
2006-10-25 14:50:00,1.655,1.655,1.6546,1.6548,545200000.0
2006-10-25 14:55:00,1.6547,1.6551,1.6547,1.655,408900000.0
2006-10-25 15:00:00,1.6551,1.6551,1.6549,1.655,408900000.0
2006-10-25 15:05:00,1.6552,1.6558,1.655,1.655,545200000.0
2006-10-25 15:10:00,1.6552,1.6554,1.655,1.6551,545200000.0
2006-10-25 15:15:00,1.655,1.6554,1.655,1.6551,681500000.0
2006-10-25 15:20:00,1.655,1.655,1.6543,1.6547,681500000.0
2006-10-25 15:25:00,1.6546,1.6549,1.6543,1.6546,408900000.0
2006-10-25 15:30:00,1.6544,1.6549,1.6544,1.6546,272600000.0
2006-10-25 15:35:00,1.6543,1.6549,1.6543,1.6547,408900000.0
2006-10-25 15:40:00,1.6549,1.6554,1.6544,1.655,681500000.0
2006-10-25 15:45:00,1.6553,1.6554,1.655,1.655,681500000.0
2006-10-25 15:50:00,1.6552,1.6558,1.655,1.6554,681500000.0
2006-10-25 15:55:00,1.6557,1.6557,1.655,1.655,681500000.0
2006-10-25 16:00:00,1.6549,1.6553,1.6546,1.6553,681500000.0
2006-10-25 16:05:00,1.655,1.6556,1.6549,1.6553,681500000.0
2006-10-25 16:10:00,1.6552,1.6554,1.6552,1.6552,545200000.0
2006-10-25 16:15:00,1.6551,1.6554,1.655,1.6554,681500000.0
2006-10-25 16:20:00,1.6555,1.6558,1.6554,1.6557,681500000.0
2006-10-25 16:25:00,1.6558,1.6561,1.6557,1.6561,408900000.0
2006-10-25 16:35:00,1.6556,1.6556,1.6553,1.6553,272600000.0
2006-10-25 16:40:00,1.6554,1.6559,1.6552,1.6557,681500000.0
2006-10-25 16:45:00,1.6558,1.6558,1.6556,1.6557,272600000.0
2006-10-25 16:50:00,1.6552,1.656,1.6552,1.656,545200000.0
2006-10-25 16:55:00,1.6558,1.656,1.6554,1.6555,545200000.0
2006-10-25 17:00:00,1.6552,1.6558,1.655,1.6557,681500000.0
2006-10-25 17:05:00,1.6556,1.6557,1.6552,1.6555,545200000.0
2006-10-25 17:10:00,1.6556,1.6558,1.6555,1.6555,545200000.0
2006-10-25 17:15:00,1.6554,1.6564,1.6554,1.6564,681500000.0
2006-10-25 17:20:00,1.6563,1.6565,1.6561,1.6562,681500000.0
2006-10-25 17:25:00,1.6563,1.6563,1.656,1.6561,681500000.0
2006-10-25 17:30:00,1.6563,1.6563,1.656,1.6562,408900000.0
2006-10-25 17:35:00,1.6561,1.6564,1.6555,1.6557,681500000.0
2006-10-25 17:40:00,1.6558,1.6558,1.6544,1.6547,545200000.0
2006-10-25 17:45:00,1.6548,1.6557,1.6546,1.6555,681500000.0
2006-10-25 17:50:00,1.6554,1.6558,1.6554,1.6557,681500000.0
2006-10-25 17:55:00,1.6558,1.6558,1.6552,1.6555,681500000.0
2006-10-25 18:00:00,1.6556,1.6556,1.655,1.6553,545200000.0
2006-10-25 18:05:00,1.6556,1.6557,1.6551,1.6551,408900000.0
2006-10-25 18:10:00,1.6553,1.6555,1.6548,1.6548,681500000.0
2006-10-25 18:15:00,1.655,1.6553,1.6549,1.6553,545200000.0
2006-10-25 18:20:00,1.6551,1.6558,1.6551,1.6556,408900000.0
2006-10-25 18:25:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:30:00,1.6551,1.6552,1.6551,1.6551,408900000.0
2006-10-25 18:35:00,1.655,1.6552,1.655,1.655,272600000.0
2006-10-25 18:40:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 18:45:00,1.655,1.6553,1.655,1.6552,545200000.0
2006-10-25 18:50:00,1.6553,1.6553,1.655,1.6553,408900000.0
2006-10-25 18:55:00,1.6552,1.6556,1.6552,1.6553,545200000.0
2006-10-25 19:00:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 19:05:00,1.6552,1.6553,1.655,1.655,408900000.0
2006-10-25 19:10:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 19:15:00,1.655,1.655,1.6547,1.655,681500000.0
2006-10-25 19:20:00,1.6549,1.6551,1.6549,1.6551,272600000.0
2006-10-25 19:25:00,1.6549,1.6552,1.6549,1.655,408900000.0
2006-10-25 19:30:00,1.6547,1.655,1.6547,1.655,272600000.0
2006-10-25 19:35:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 19:40:00,1.6553,1.6554,1.6552,1.6552,408900000.0
2006-10-25 19:45:00,1.6555,1.6555,1.6554,1.6555,272600000.0
2006-10-25 19:50:00,1.6556,1.6556,1.6553,1.6554,681500000.0
2006-10-25 19:55:00,1.6553,1.6554,1.6551,1.6554,545200000.0
2006-10-25 20:00:00,1.6555,1.6556,1.655,1.6554,681500000.0
2006-10-25 20:05:00,1.6553,1.6555,1.6549,1.6552,545200000.0
2006-10-25 20:10:00,1.6553,1.6556,1.6543,1.6555,681500000.0
2006-10-25 20:15:00,1.6551,1.6563,1.654,1.6556,681500000.0
2006-10-25 20:20:00,1.6557,1.657,1.6554,1.6558,681500000.0
2006-10-25 20:25:00,1.6559,1.6562,1.654,1.655,681500000.0
2006-10-25 20:30:00,1.6548,1.6558,1.6539,1.6553,681500000.0
2006-10-25 20:35:00,1.655,1.6554,1.6547,1.6547,681500000.0
2006-10-25 20:40:00,1.6548,1.6558,1.6546,1.6554,681500000.0
2006-10-25 20:45:00,1.6553,1.6568,1.6553,1.6568,681500000.0
2006-10-25 20:50:00,1.6566,1.6566,1.6555,1.6561,681500000.0
2006-10-25 20:55:00,1.6563,1.6563,1.6552,1.6553,681500000.0
2006-10-25 21:00:00,1.6554,1.6559,1.6541,1.6549,681500000.0
2006-10-25 21:05:00,1.6551,1.6556,1.6547,1.6551,681500000.0
2006-10-25 21:10:00,1.655,1.6554,1.6544,1.6548,681500000.0
2006-10-25 21:15:00,1.6547,1.6552,1.6546,1.6551,681500000.0
2006-10-25 21:20:00,1.6549,1.6549,1.6541,1.6543,681500000.0
2006-10-25 21:25:00,1.6545,1.6546,1.654,1.6542,408900000.0
2006-10-25 21:30:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2006-10-25 21:35:00,1.6545,1.6548,1.6544,1.6548,545200000.0
2006-10-25 21:40:00,1.6544,1.6546,1.6544,1.6544,545200000.0
2006-10-25 21:45:00,1.6548,1.6548,1.6543,1.6546,545200000.0
2006-10-25 21:50:00,1.6549,1.6551,1.6546,1.6551,681500000.0
2006-10-25 21:55:00,1.6549,1.6551,1.6548,1.6549,408900000.0
2006-10-25 22:00:00,1.6545,1.6564,1.6544,1.6554,681500000.0
2006-10-25 22:05:00,1.6551,1.6558,1.6546,1.6548,681500000.0
2006-10-25 22:10:00,1.6553,1.6571,1.6553,1.6569,681500000.0
2006-10-25 22:15:00,1.657,1.6576,1.6559,1.656,681500000.0
2006-10-25 22:20:00,1.6559,1.6561,1.6555,1.656,681500000.0
2006-10-25 22:25:00,1.6558,1.6574,1.6557,1.656,681500000.0
2006-10-25 22:30:00,1.6558,1.6564,1.6558,1.656,681500000.0
2006-10-25 22:35:00,1.6561,1.6561,1.6553,1.6553,408900000.0
2006-10-25 22:40:00,1.6552,1.6556,1.655,1.6556,681500000.0
2006-10-25 22:45:00,1.6557,1.6557,1.6552,1.6553,545200000.0
2006-10-25 22:50:00,1.6552,1.6554,1.655,1.655,681500000.0
2006-10-25 22:55:00,1.6551,1.6553,1.6541,1.6544,681500000.0
2006-10-25 23:00:00,1.6543,1.6549,1.6539,1.6544,681500000.0
2006-10-25 23:05:00,1.6547,1.6547,1.6541,1.6543,681500000.0
2006-10-25 23:10:00,1.6542,1.6542,1.6534,1.6541,681500000.0
2006-10-25 23:15:00,1.6546,1.6555,1.6543,1.6551,408900000.0
2006-10-25 23:20:00,1.655,1.6552,1.6547,1.6549,408900000.0
2006-10-25 23:25:00,1.6551,1.6552,1.6549,1.6549,681500000.0
2006-10-25 23:30:00,1.655,1.6551,1.6547,1.6549,681500000.0
2006-10-25 23:35:00,1.655,1.6551,1.6547,1.6548,681500000.0
2006-10-25 23:40:00,1.6549,1.6557,1.6549,1.6555,545200000.0
2006-10-25 23:45:00,1.6557,1.656,1.6553,1.6555,545200000.0
2006-10-25 23:50:00,1.6557,1.6558,1.6554,1.6558,545200000.0
2006-10-25 23:55:00,1.6559,1.6568,1.6558,1.656,408900000.0
2006-10-26 00:00:00,1.6561,1.6566,1.6561,1.6563,272600000.0
2006-10-26 00:05:00,1.6564,1.6564,1.6547,1.6554,408900000.0
2006-10-26 00:10:00,1.6555,1.6558,1.6553,1.6553,681500000.0
2006-10-26 00:15:00,1.6556,1.6558,1.6553,1.6558,681500000.0
2006-10-26 00:20:00,1.656,1.6562,1.6553,1.6554,408900000.0
2006-10-26 00:25:00,1.6557,1.6557,1.6552,1.6554,681500000.0
2006-10-26 00:30:00,1.6552,1.6554,1.6549,1.6551,681500000.0
2006-10-26 00:35:00,1.6554,1.6556,1.6551,1.6552,681500000.0
2006-10-26 00:40:00,1.6551,1.6555,1.6549,1.6553,681500000.0
2006-10-26 00:45:00,1.6552,1.6554,1.6552,1.6552,681500000.0
2006-10-26 00:50:00,1.6553,1.6553,1.6552,1.6552,272600000.0
2006-10-26 00:55:00,1.6553,1.6555,1.6551,1.6552,681500000.0
2006-10-26 01:00:00,1.6553,1.6556,1.6553,1.6553,408900000.0
2006-10-26 01:05:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-26 01:10:00,1.6551,1.6557,1.6551,1.6555,408900000.0
2006-10-26 01:15:00,1.6554,1.6554,1.655,1.6552,408900000.0
2006-10-26 01:20:00,1.6551,1.6551,1.6549,1.6551,272600000.0
2006-10-26 01:25:00,1.6552,1.6555,1.6551,1.6551,681500000.0
2006-10-26 01:30:00,1.655,1.6554,1.655,1.6554,408900000.0
2006-10-26 01:35:00,1.6553,1.6553,1.6539,1.6539,681500000.0
2006-10-26 01:40:00,1.6543,1.6545,1.6541,1.6543,681500000.0
2006-10-26 01:45:00,1.6541,1.6547,1.6541,1.6544,545200000.0
2006-10-26 01:50:00,1.6543,1.6554,1.6543,1.6554,545200000.0
2006-10-26 01:55:00,1.6552,1.6554,1.655,1.6551,545200000.0
2006-10-26 02:00:00,1.6552,1.6554,1.6549,1.6552,681500000.0
2006-10-26 02:05:00,1.6553,1.6553,1.6549,1.6553,408900000.0
2006-10-26 02:10:00,1.655,1.6554,1.655,1.6552,545200000.0
2006-10-26 02:15:00,1.6554,1.6558,1.6553,1.6556,408900000.0
2006-10-26 02:20:00,1.6555,1.6558,1.6552,1.6558,408900000.0
2006-10-26 02:25:00,1.6557,1.6558,1.6556,1.6558,545200000.0
2006-10-26 02:30:00,1.6559,1.6564,1.6555,1.6564,681500000.0
2006-10-26 02:35:00,1.6561,1.6565,1.6558,1.6564,681500000.0
2006-10-26 02:40:00,1.6561,1.6565,1.656,1.6561,681500000.0
2006-10-26 02:45:00,1.6563,1.6564,1.6561,1.6562,681500000.0
2006-10-26 02:50:00,1.6561,1.6565,1.6558,1.6565,681500000.0
2006-10-26 02:55:00,1.6561,1.6566,1.6558,1.6558,681500000.0
2006-10-26 03:00:00,1.6561,1.6562,1.6559,1.6562,272600000.0
2006-10-26 03:05:00,1.6563,1.6563,1.6559,1.6559,681500000.0
2006-10-26 03:10:00,1.656,1.6562,1.6559,1.6559,408900000.0
2006-10-26 03:15:00,1.6562,1.6564,1.656,1.6564,545200000.0
2006-10-26 03:20:00,1.6565,1.6565,1.6561,1.6561,545200000.0
2006-10-26 03:25:00,1.6562,1.6563,1.6559,1.6562,545200000.0
2006-10-26 03:30:00,1.6561,1.6562,1.6561,1.6562,681500000.0
2006-10-26 03:35:00,1.6565,1.6565,1.6562,1.6563,681500000.0
2006-10-26 03:40:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:45:00,1.6561,1.6565,1.6561,1.6565,272600000.0
2006-10-26 03:50:00,1.6563,1.6566,1.6562,1.6563,545200000.0
2006-10-26 03:55:00,1.6565,1.6567,1.6561,1.6567,545200000.0
2006-10-26 04:00:00,1.6565,1.6567,1.6563,1.6564,681500000.0
2006-10-26 04:05:00,1.6565,1.6568,1.6562,1.6567,681500000.0
2006-10-26 04:10:00,1.6566,1.6575,1.6566,1.6569,681500000.0
2006-10-26 04:15:00,1.6567,1.6576,1.6566,1.6569,681500000.0
2006-10-26 04:20:00,1.6568,1.6569,1.6565,1.6566,545200000.0
2006-10-26 04:25:00,1.6569,1.657,1.6564,1.6566,681500000.0
2006-10-26 04:30:00,1.6567,1.6567,1.6565,1.6566,545200000.0
2006-10-26 04:35:00,1.6565,1.6572,1.6565,1.6568,681500000.0
2006-10-26 04:40:00,1.6567,1.6575,1.6567,1.6572,545200000.0
2006-10-26 04:45:00,1.6573,1.6573,1.6569,1.6573,545200000.0
2006-10-26 04:50:00,1.657,1.6572,1.657,1.657,272600000.0
2006-10-26 04:55:00,1.6571,1.6571,1.6567,1.6567,272600000.0
2006-10-26 05:00:00,1.6566,1.6568,1.6562,1.6567,681500000.0
2006-10-26 05:05:00,1.6566,1.6566,1.6559,1.6566,681500000.0
2006-10-26 05:10:00,1.6565,1.6568,1.6565,1.6566,681500000.0
2006-10-26 05:15:00,1.6565,1.657,1.6564,1.6565,545200000.0
2006-10-26 05:20:00,1.6566,1.6568,1.6563,1.6568,408900000.0
2006-10-26 05:25:00,1.6565,1.6565,1.6561,1.6563,545200000.0
2006-10-26 05:30:00,1.6562,1.6563,1.656,1.656,545200000.0
2006-10-26 05:35:00,1.6561,1.6563,1.6559,1.6559,545200000.0
2006-10-26 05:40:00,1.656,1.656,1.6558,1.6558,545200000.0
2006-10-26 05:45:00,1.6556,1.6559,1.6556,1.6556,681500000.0
2006-10-26 05:50:00,1.6555,1.6557,1.6555,1.6556,545200000.0
2006-10-26 05:55:00,1.6557,1.656,1.655,1.6556,681500000.0
2006-10-26 06:00:00,1.6555,1.6556,1.6552,1.6554,545200000.0
2006-10-26 06:05:00,1.6553,1.6559,1.655,1.6555,681500000.0
2006-10-26 06:10:00,1.6557,1.6561,1.6557,1.6557,681500000.0
2006-10-26 06:15:00,1.6556,1.6559,1.6551,1.6552,545200000.0
2006-10-26 06:20:00,1.6551,1.6555,1.6549,1.6551,681500000.0
2006-10-26 06:25:00,1.6552,1.6552,1.6549,1.655,408900000.0
2006-10-26 06:30:00,1.6549,1.655,1.6548,1.6549,408900000.0
2006-10-26 06:35:00,1.655,1.655,1.6549,1.6549,408900000.0
2006-10-26 06:40:00,1.6552,1.6555,1.6549,1.6555,545200000.0
2006-10-26 06:45:00,1.6553,1.6553,1.6549,1.655,408900000.0
2006-10-26 06:50:00,1.6549,1.6551,1.6546,1.6548,545200000.0
2006-10-26 06:55:00,1.6549,1.6551,1.6546,1.655,408900000.0
2006-10-26 07:00:00,1.6547,1.655,1.6546,1.655,681500000.0
2006-10-26 07:05:00,1.6548,1.655,1.6545,1.6546,681500000.0
2006-10-26 07:10:00,1.6548,1.6548,1.6543,1.6543,545200000.0
2006-10-26 07:15:00,1.6544,1.6548,1.654,1.6548,681500000.0
2006-10-26 07:20:00,1.6549,1.655,1.6547,1.6548,681500000.0
2006-10-26 07:25:00,1.6549,1.6549,1.6548,1.6548,272600000.0
2006-10-26 07:30:00,1.6547,1.6549,1.6547,1.6549,408900000.0
2006-10-26 07:35:00,1.655,1.6551,1.6548,1.6551,408900000.0
2006-10-26 07:40:00,1.655,1.6552,1.6549,1.6552,272600000.0
2006-10-26 07:45:00,1.6549,1.6552,1.6549,1.6552,545200000.0
2006-10-26 07:50:00,1.655,1.6552,1.6545,1.6547,681500000.0
2006-10-26 07:55:00,1.6549,1.655,1.6546,1.6549,681500000.0
2006-10-26 08:00:00,1.6547,1.6549,1.6546,1.6546,272600000.0
2006-10-26 08:05:00,1.6545,1.6549,1.6543,1.6549,681500000.0
2006-10-26 08:10:00,1.6548,1.6548,1.654,1.6541,681500000.0
2006-10-26 08:15:00,1.6544,1.6545,1.6539,1.6543,681500000.0
2006-10-26 08:20:00,1.6547,1.6555,1.6544,1.6554,681500000.0
2006-10-26 08:25:00,1.6553,1.6553,1.6549,1.655,681500000.0
2006-10-26 08:30:00,1.6552,1.6563,1.6549,1.6561,545200000.0
2006-10-26 08:35:00,1.6559,1.6562,1.6556,1.6559,681500000.0
2006-10-26 08:40:00,1.6557,1.6559,1.6554,1.6556,681500000.0
2006-10-26 08:45:00,1.6555,1.6556,1.6551,1.6554,681500000.0
2006-10-26 08:50:00,1.6552,1.6558,1.6549,1.6556,681500000.0
2006-10-26 08:55:00,1.6557,1.6559,1.6551,1.6553,681500000.0
2006-10-26 09:00:00,1.6556,1.6566,1.6556,1.6561,681500000.0
2006-10-26 09:05:00,1.656,1.6577,1.656,1.6574,681500000.0
2006-10-26 09:10:00,1.6573,1.6574,1.6564,1.6566,681500000.0
2006-10-26 09:15:00,1.6564,1.6569,1.6562,1.6567,545200000.0
2006-10-26 09:20:00,1.6564,1.657,1.6564,1.657,681500000.0
2006-10-26 09:25:00,1.6567,1.6577,1.6567,1.6568,681500000.0
2006-10-26 09:30:00,1.6571,1.6571,1.6566,1.6569,681500000.0
2006-10-26 09:35:00,1.6571,1.6572,1.6568,1.6572,545200000.0
2006-10-26 09:40:00,1.657,1.6571,1.6567,1.6569,545200000.0
2006-10-26 09:45:00,1.6568,1.6571,1.6568,1.6571,681500000.0
2006-10-26 09:50:00,1.6569,1.6572,1.6567,1.6567,681500000.0
2006-10-26 09:55:00,1.6568,1.6569,1.6566,1.6567,545200000.0
2006-10-26 10:00:00,1.6569,1.6569,1.6565,1.6566,681500000.0
2006-10-26 10:05:00,1.6565,1.6576,1.6565,1.6575,681500000.0
2006-10-26 10:10:00,1.6576,1.6581,1.6576,1.6577,681500000.0
2006-10-26 10:15:00,1.6575,1.6577,1.6572,1.6577,545200000.0
2006-10-26 10:20:00,1.658,1.6587,1.6577,1.6583,681500000.0
2006-10-26 10:25:00,1.6581,1.6584,1.6577,1.6582,681500000.0
2006-10-26 10:30:00,1.658,1.6591,1.658,1.6584,681500000.0
2006-10-26 10:35:00,1.6587,1.6592,1.6586,1.6587,545200000.0
2006-10-26 10:40:00,1.6588,1.6588,1.6581,1.6583,681500000.0
2006-10-26 10:45:00,1.6581,1.6594,1.6581,1.6587,681500000.0
2006-10-26 10:50:00,1.6588,1.6591,1.6585,1.659,681500000.0
2006-10-26 10:55:00,1.6587,1.6588,1.6585,1.6587,545200000.0
2006-10-26 11:00:00,1.6584,1.659,1.6584,1.6586,681500000.0
2006-10-26 11:05:00,1.6588,1.6588,1.6584,1.6585,681500000.0
2006-10-26 11:10:00,1.6586,1.6588,1.6582,1.6583,681500000.0
2006-10-26 11:15:00,1.658,1.6581,1.6574,1.6579,681500000.0
2006-10-26 11:20:00,1.6577,1.6585,1.6577,1.6585,681500000.0
2006-10-26 11:25:00,1.6582,1.6584,1.6581,1.6584,681500000.0
2006-10-26 11:30:00,1.6585,1.6586,1.6582,1.6582,272600000.0
2006-10-26 11:35:00,1.658,1.6586,1.6578,1.6586,545200000.0
2006-10-26 11:40:00,1.6585,1.6589,1.6584,1.6589,681500000.0
2006-10-26 11:45:00,1.6587,1.6587,1.6584,1.6584,408900000.0
2006-10-26 11:50:00,1.6585,1.6587,1.6583,1.6587,681500000.0
2006-10-26 11:55:00,1.6584,1.6593,1.6584,1.6586,681500000.0
2006-10-26 12:00:00,1.6584,1.6591,1.6584,1.6591,545200000.0
2006-10-26 12:05:00,1.659,1.6593,1.6587,1.6587,681500000.0
2006-10-26 12:10:00,1.659,1.6591,1.6589,1.6591,545200000.0
2006-10-26 12:15:00,1.6592,1.6593,1.6591,1.6593,408900000.0
2006-10-26 12:20:00,1.6592,1.6593,1.6591,1.6592,545200000.0
2006-10-26 12:25:00,1.6591,1.6592,1.659,1.659,408900000.0
2006-10-26 12:30:00,1.6592,1.6592,1.6589,1.659,545200000.0
2006-10-26 12:35:00,1.6588,1.6588,1.6582,1.6588,681500000.0
2006-10-26 12:40:00,1.6587,1.6587,1.6586,1.6586,545200000.0
2006-10-26 12:45:00,1.6588,1.6588,1.6583,1.6584,681500000.0
2006-10-26 12:50:00,1.6583,1.6585,1.658,1.6581,681500000.0
2006-10-26 12:55:00,1.658,1.6586,1.6579,1.6586,681500000.0
2006-10-26 13:00:00,1.6588,1.6593,1.6585,1.659,681500000.0
2006-10-26 13:05:00,1.6588,1.6588,1.6585,1.6587,272600000.0
2006-10-26 13:10:00,1.6586,1.6593,1.6586,1.6587,545200000.0
2006-10-26 13:15:00,1.6589,1.659,1.6587,1.6589,408900000.0
2006-10-26 13:20:00,1.6588,1.6598,1.6588,1.6595,408900000.0
2006-10-26 13:25:00,1.6592,1.6594,1.6591,1.6593,545200000.0
2006-10-26 13:30:00,1.6596,1.6601,1.6594,1.6598,545200000.0
2006-10-26 13:35:00,1.6599,1.6606,1.6599,1.6604,681500000.0
2006-10-26 13:40:00,1.6603,1.6604,1.6597,1.6599,681500000.0
2006-10-26 13:45:00,1.6595,1.6601,1.6595,1.6597,681500000.0
2006-10-26 13:50:00,1.6598,1.6598,1.6588,1.6595,681500000.0
2006-10-26 13:55:00,1.6594,1.6599,1.659,1.6598,545200000.0
2006-10-26 14:00:00,1.6597,1.6603,1.6595,1.6601,545200000.0
2006-10-26 14:05:00,1.6602,1.6604,1.6597,1.6599,681500000.0
2006-10-26 14:10:00,1.6601,1.6602,1.659,1.6591,681500000.0
2006-10-26 14:15:00,1.6592,1.6596,1.6591,1.6593,681500000.0
2006-10-26 14:20:00,1.6591,1.6597,1.6584,1.6597,681500000.0
2006-10-26 14:25:00,1.6595,1.6598,1.6589,1.6594,681500000.0
2006-10-26 14:30:00,1.6595,1.6607,1.659,1.6597,681500000.0
2006-10-26 14:35:00,1.6596,1.6598,1.6583,1.659,681500000.0
2006-10-26 14:40:00,1.6591,1.6596,1.6588,1.6594,681500000.0
2006-10-26 14:45:00,1.6597,1.66,1.6591,1.6596,681500000.0
2006-10-26 14:50:00,1.6598,1.6605,1.6595,1.6605,681500000.0
2006-10-26 14:55:00,1.6606,1.6612,1.6605,1.6611,545200000.0
2006-10-26 15:00:00,1.6608,1.6617,1.6608,1.6615,681500000.0
2006-10-26 15:05:00,1.6616,1.6617,1.6604,1.661,681500000.0
2006-10-26 15:10:00,1.6612,1.6619,1.6612,1.6619,681500000.0
2006-10-26 15:15:00,1.6618,1.662,1.6613,1.6616,681500000.0
2006-10-26 15:20:00,1.6615,1.662,1.6609,1.6609,681500000.0
2006-10-26 15:25:00,1.661,1.6615,1.6608,1.6609,681500000.0
2006-10-26 15:30:00,1.6611,1.6615,1.6609,1.661,681500000.0
2006-10-26 15:35:00,1.6611,1.6615,1.6608,1.6613,681500000.0
2006-10-26 15:40:00,1.6612,1.6615,1.6609,1.6614,681500000.0
2006-10-26 15:45:00,1.6612,1.6616,1.6609,1.661,681500000.0
2006-10-26 15:50:00,1.6611,1.6611,1.6602,1.6604,681500000.0
2006-10-26 15:55:00,1.6606,1.6608,1.6603,1.6607,681500000.0
2006-10-26 16:00:00,1.6605,1.6611,1.6594,1.6606,681500000.0
2006-10-26 16:05:00,1.6608,1.6615,1.6603,1.661,681500000.0
2006-10-26 16:10:00,1.6613,1.662,1.661,1.6613,681500000.0
2006-10-26 16:15:00,1.6614,1.6614,1.6602,1.6608,681500000.0
2006-10-26 16:20:00,1.6606,1.6611,1.6598,1.6605,681500000.0
2006-10-26 16:25:00,1.6607,1.6615,1.6605,1.6611,681500000.0
2006-10-26 16:30:00,1.661,1.662,1.6605,1.6608,681500000.0
2006-10-26 16:35:00,1.6607,1.6618,1.6607,1.6611,681500000.0
2006-10-26 16:40:00,1.6613,1.662,1.6612,1.6615,681500000.0
2006-10-26 16:45:00,1.6614,1.6618,1.6608,1.6611,408900000.0
2006-10-26 16:50:00,1.6613,1.6618,1.6608,1.6618,681500000.0
2006-10-26 16:55:00,1.6617,1.6618,1.6606,1.6615,681500000.0
2006-10-26 17:00:00,1.6612,1.6617,1.6602,1.6608,681500000.0
2006-10-26 17:05:00,1.661,1.661,1.6604,1.6607,681500000.0
2006-10-26 17:10:00,1.6608,1.6615,1.6606,1.6613,681500000.0
2006-10-26 17:15:00,1.6614,1.6614,1.6604,1.6611,681500000.0
2006-10-26 17:20:00,1.6613,1.6619,1.6613,1.6616,681500000.0
2006-10-26 17:25:00,1.6617,1.6618,1.6613,1.6616,681500000.0
2006-10-26 17:30:00,1.6615,1.6625,1.6614,1.6624,681500000.0
2006-10-26 17:35:00,1.6625,1.6625,1.6619,1.6621,681500000.0
2006-10-26 17:40:00,1.6624,1.6626,1.6621,1.6621,681500000.0
2006-10-26 17:45:00,1.6622,1.6623,1.661,1.6617,681500000.0
2006-10-26 17:50:00,1.6615,1.6618,1.6612,1.6613,681500000.0
2006-10-26 17:55:00,1.6614,1.6617,1.6613,1.6615,681500000.0
2006-10-26 18:00:00,1.6618,1.6621,1.6615,1.6617,545200000.0
2006-10-26 18:05:00,1.6618,1.6619,1.6614,1.6617,681500000.0
2006-10-26 18:10:00,1.6616,1.662,1.6613,1.6616,545200000.0
2006-10-26 18:15:00,1.6615,1.662,1.6614,1.6616,681500000.0
2006-10-26 18:20:00,1.6614,1.6627,1.6614,1.6619,545200000.0
2006-10-26 18:25:00,1.6617,1.6629,1.6612,1.6612,681500000.0
2006-10-26 18:30:00,1.6614,1.6621,1.6608,1.6619,681500000.0
2006-10-26 18:35:00,1.6621,1.6621,1.6614,1.6615,681500000.0
2006-10-26 18:40:00,1.6616,1.6618,1.6612,1.6616,681500000.0
2006-10-26 18:45:00,1.6614,1.6622,1.661,1.6615,681500000.0
2006-10-26 18:50:00,1.6617,1.6617,1.6608,1.6612,681500000.0
2006-10-26 18:55:00,1.661,1.6621,1.6609,1.662,681500000.0
2006-10-26 19:00:00,1.6619,1.662,1.6605,1.6605,681500000.0
2006-10-26 19:05:00,1.6604,1.6612,1.6602,1.6612,681500000.0
2006-10-26 19:10:00,1.6613,1.6616,1.6611,1.6616,545200000.0
2006-10-26 19:15:00,1.6615,1.6616,1.6612,1.6612,545200000.0
2006-10-26 19:20:00,1.661,1.6612,1.6606,1.6609,681500000.0
2006-10-26 19:25:00,1.661,1.6613,1.6609,1.6612,545200000.0
2006-10-26 19:30:00,1.6613,1.6615,1.6609,1.6611,681500000.0
2006-10-26 19:35:00,1.6609,1.6614,1.6606,1.6612,681500000.0
2006-10-26 19:40:00,1.661,1.6614,1.6609,1.6614,681500000.0
2006-10-26 19:45:00,1.6612,1.6618,1.6611,1.6612,681500000.0
2006-10-26 19:50:00,1.6611,1.6616,1.6611,1.6611,681500000.0
2006-10-26 19:55:00,1.6613,1.6613,1.6607,1.6607,408900000.0
2006-10-26 20:00:00,1.6609,1.6612,1.6606,1.6607,545200000.0
2006-10-26 20:05:00,1.6608,1.6609,1.6601,1.6604,681500000.0
2006-10-26 20:10:00,1.6603,1.6605,1.6599,1.6605,681500000.0
2006-10-26 20:15:00,1.6604,1.6606,1.6596,1.6596,545200000.0
2006-10-26 20:20:00,1.6597,1.66,1.6594,1.6597,681500000.0
2006-10-26 20:25:00,1.6595,1.66,1.6595,1.6597,681500000.0
2006-10-26 20:30:00,1.6596,1.6599,1.6592,1.6596,681500000.0
2006-10-26 20:35:00,1.6598,1.6602,1.6596,1.6601,408900000.0
2006-10-26 20:40:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-26 20:45:00,1.6601,1.6606,1.6598,1.6603,681500000.0
2006-10-26 20:50:00,1.6602,1.6602,1.6599,1.6601,545200000.0
2006-10-26 20:55:00,1.6599,1.66,1.6596,1.6597,681500000.0
2006-10-26 21:00:00,1.6601,1.6601,1.6597,1.6598,408900000.0
2006-10-26 21:05:00,1.6599,1.6599,1.6595,1.6595,545200000.0
2006-10-26 21:10:00,1.6597,1.66,1.6597,1.6598,272600000.0
2006-10-26 21:15:00,1.6599,1.6601,1.6598,1.66,681500000.0
2006-10-26 21:20:00,1.6598,1.6601,1.6598,1.6598,545200000.0
2006-10-26 21:25:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-10-26 21:30:00,1.6598,1.6601,1.6595,1.6598,545200000.0
2006-10-26 21:35:00,1.6597,1.6601,1.6597,1.6598,545200000.0
2006-10-26 21:40:00,1.6596,1.66,1.6596,1.6597,545200000.0
2006-10-26 21:45:00,1.6598,1.6598,1.6596,1.6598,681500000.0
2006-10-26 21:50:00,1.6599,1.66,1.6593,1.6596,545200000.0
2006-10-26 21:55:00,1.6595,1.6596,1.6595,1.6596,545200000.0
2006-10-26 22:00:00,1.6595,1.6597,1.6593,1.6597,681500000.0
2006-10-26 22:05:00,1.6596,1.6597,1.6594,1.6594,545200000.0
2006-10-26 22:10:00,1.6596,1.6596,1.6593,1.6593,545200000.0
2006-10-26 22:15:00,1.6595,1.6597,1.6593,1.6593,681500000.0
2006-10-26 22:20:00,1.6591,1.6595,1.6591,1.6591,545200000.0
2006-10-26 22:25:00,1.6593,1.6596,1.6593,1.6593,272600000.0
2006-10-26 22:30:00,1.6595,1.6597,1.6593,1.6597,545200000.0
2006-10-26 22:35:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-10-26 22:40:00,1.6595,1.6599,1.6595,1.6597,408900000.0
2006-10-26 22:45:00,1.6595,1.6599,1.6595,1.6599,545200000.0
2006-10-26 22:50:00,1.6597,1.6601,1.6597,1.6601,681500000.0
2006-10-26 22:55:00,1.6598,1.6601,1.6598,1.6601,408900000.0
2006-10-26 23:00:00,1.6598,1.6601,1.6598,1.6599,681500000.0
2006-10-26 23:05:00,1.6597,1.6601,1.6596,1.6599,408900000.0
2006-10-26 23:10:00,1.6597,1.6615,1.6594,1.66,545200000.0
2006-10-26 23:15:00,1.6599,1.6602,1.6598,1.6602,408900000.0
2006-10-26 23:20:00,1.6604,1.6606,1.6602,1.6606,408900000.0
2006-10-26 23:25:00,1.6607,1.6608,1.6601,1.6603,681500000.0
2006-10-26 23:30:00,1.6604,1.6604,1.6599,1.6601,545200000.0
2006-10-26 23:35:00,1.6602,1.6605,1.6598,1.6598,545200000.0
2006-10-26 23:40:00,1.66,1.6605,1.6599,1.6601,681500000.0
2006-10-26 23:45:00,1.66,1.6621,1.66,1.6603,408900000.0
2006-10-26 23:50:00,1.66,1.6606,1.66,1.6604,681500000.0
2006-10-26 23:55:00,1.6603,1.6607,1.6603,1.6604,408900000.0
2006-10-27 00:00:00,1.6603,1.6603,1.6598,1.6599,681500000.0
2006-10-27 00:05:00,1.6597,1.66,1.6597,1.6599,545200000.0
2006-10-27 00:10:00,1.66,1.6601,1.6599,1.6599,408900000.0
2006-10-27 00:15:00,1.6598,1.6601,1.6593,1.6598,681500000.0
2006-10-27 00:25:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-27 00:30:00,1.6597,1.6598,1.6595,1.6595,681500000.0
2006-10-27 00:35:00,1.6598,1.6598,1.6595,1.6597,272600000.0
2006-10-27 00:40:00,1.6598,1.6603,1.6596,1.6603,681500000.0
2006-10-27 00:45:00,1.6605,1.6611,1.6601,1.6601,681500000.0
2006-10-27 00:50:00,1.6597,1.6603,1.6597,1.66,408900000.0
2006-10-27 00:55:00,1.6598,1.6601,1.6596,1.6597,545200000.0
2006-10-27 01:00:00,1.6598,1.6602,1.6597,1.6599,272600000.0
2006-10-27 01:05:00,1.66,1.6602,1.6597,1.66,681500000.0
2006-10-27 01:10:00,1.6601,1.6602,1.6596,1.6598,681500000.0
2006-10-27 01:15:00,1.66,1.6601,1.6598,1.6598,681500000.0
2006-10-27 01:20:00,1.66,1.66,1.6595,1.6596,681500000.0
2006-10-27 01:25:00,1.6595,1.6598,1.6594,1.6596,681500000.0
2006-10-27 01:30:00,1.6597,1.6601,1.6593,1.6601,681500000.0
2006-10-27 01:35:00,1.6602,1.6604,1.6599,1.66,545200000.0
2006-10-27 01:40:00,1.6601,1.6602,1.6598,1.6598,681500000.0
2006-10-27 01:45:00,1.6599,1.6604,1.6598,1.6602,545200000.0
2006-10-27 01:50:00,1.6601,1.6608,1.6601,1.6605,681500000.0
2006-10-27 01:55:00,1.6606,1.6607,1.6601,1.6606,545200000.0
2006-10-27 02:00:00,1.6607,1.6617,1.6605,1.6615,681500000.0
2006-10-27 02:05:00,1.6614,1.6619,1.6613,1.6616,681500000.0
2006-10-27 02:10:00,1.6618,1.6622,1.6615,1.6617,681500000.0
2006-10-27 02:15:00,1.6619,1.662,1.6615,1.6619,681500000.0
2006-10-27 02:20:00,1.6621,1.6622,1.6617,1.6622,681500000.0
2006-10-27 02:25:00,1.662,1.6626,1.662,1.6622,681500000.0
2006-10-27 02:30:00,1.6623,1.6623,1.6618,1.6619,408900000.0
2006-10-27 02:35:00,1.662,1.6622,1.662,1.6621,545200000.0
2006-10-27 02:40:00,1.6619,1.6622,1.6618,1.662,681500000.0
2006-10-27 02:45:00,1.6622,1.6636,1.6619,1.6623,681500000.0
2006-10-27 02:50:00,1.6621,1.6628,1.6619,1.6622,681500000.0
2006-10-27 02:55:00,1.662,1.662,1.6615,1.662,681500000.0
2006-10-27 03:00:00,1.6622,1.6626,1.6619,1.6625,681500000.0
2006-10-27 03:05:00,1.6623,1.6635,1.6623,1.6626,681500000.0
2006-10-27 03:10:00,1.6625,1.6631,1.6625,1.6626,681500000.0
2006-10-27 03:15:00,1.6625,1.6632,1.6625,1.6629,545200000.0
2006-10-27 03:20:00,1.6631,1.6633,1.6624,1.6624,545200000.0
2006-10-27 03:25:00,1.6625,1.6626,1.662,1.6623,681500000.0
2006-10-27 03:30:00,1.6622,1.6626,1.6621,1.6623,681500000.0
2006-10-27 03:35:00,1.6624,1.6627,1.6621,1.6625,681500000.0
2006-10-27 03:40:00,1.6626,1.6632,1.6625,1.6632,681500000.0
2006-10-27 03:45:00,1.6631,1.6632,1.662,1.6623,681500000.0
2006-10-27 03:50:00,1.6624,1.6625,1.6619,1.6619,681500000.0
2006-10-27 03:55:00,1.662,1.6621,1.6613,1.6613,681500000.0
2006-10-27 04:00:00,1.6612,1.6616,1.6611,1.6613,545200000.0
2006-10-27 04:05:00,1.6611,1.6615,1.661,1.6615,681500000.0
2006-10-27 04:10:00,1.6614,1.6617,1.6613,1.6616,681500000.0
2006-10-27 04:15:00,1.6613,1.6616,1.6612,1.6614,681500000.0
2006-10-27 04:20:00,1.6616,1.6618,1.6613,1.6614,681500000.0
2006-10-27 04:25:00,1.6616,1.6617,1.6608,1.6608,681500000.0
2006-10-27 04:30:00,1.6609,1.6613,1.6608,1.6609,681500000.0
2006-10-27 04:35:00,1.661,1.6614,1.6609,1.6614,545200000.0
2006-10-27 04:40:00,1.6616,1.6627,1.6614,1.6622,681500000.0
2006-10-27 04:45:00,1.6619,1.6622,1.6616,1.6619,681500000.0
2006-10-27 04:50:00,1.6618,1.6622,1.6618,1.6618,681500000.0
2006-10-27 04:55:00,1.6619,1.6621,1.6616,1.6619,545200000.0
2006-10-27 05:00:00,1.6618,1.6621,1.6616,1.6619,681500000.0
2006-10-27 05:05:00,1.6622,1.6622,1.662,1.6621,408900000.0
2006-10-27 05:10:00,1.662,1.6622,1.6617,1.6619,681500000.0
2006-10-27 05:15:00,1.6618,1.6619,1.6615,1.6619,681500000.0
2006-10-27 05:20:00,1.6617,1.6619,1.6615,1.6616,545200000.0
2006-10-27 05:25:00,1.6614,1.6616,1.6607,1.6608,681500000.0
2006-10-27 05:30:00,1.661,1.6612,1.6609,1.661,681500000.0
2006-10-27 05:35:00,1.6611,1.6614,1.6606,1.6614,272600000.0
2006-10-27 05:40:00,1.6613,1.6613,1.6606,1.6607,681500000.0
2006-10-27 05:45:00,1.6609,1.6614,1.6607,1.6612,545200000.0
2006-10-27 05:50:00,1.661,1.6612,1.661,1.6612,681500000.0
2006-10-27 05:55:00,1.661,1.6611,1.6608,1.6611,545200000.0
2006-10-27 06:00:00,1.6609,1.6613,1.6609,1.6611,681500000.0
2006-10-27 06:05:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-27 06:10:00,1.6613,1.6614,1.6611,1.6614,545200000.0
2006-10-27 06:15:00,1.6615,1.6615,1.6612,1.6612,681500000.0
2006-10-27 06:20:00,1.6613,1.6613,1.6609,1.661,408900000.0
2006-10-27 06:25:00,1.6611,1.6612,1.6608,1.6609,408900000.0
2006-10-27 06:30:00,1.661,1.6613,1.6609,1.6613,408900000.0
2006-10-27 06:35:00,1.6612,1.6613,1.6612,1.6613,408900000.0
2006-10-27 06:40:00,1.6615,1.6615,1.6613,1.6614,408900000.0
2006-10-27 06:45:00,1.6613,1.6615,1.6613,1.6615,272600000.0
2006-10-27 06:50:00,1.6613,1.6616,1.6613,1.6613,545200000.0
2006-10-27 06:55:00,1.6616,1.6616,1.6613,1.6615,545200000.0
2006-10-27 07:00:00,1.6613,1.6615,1.661,1.6612,681500000.0
2006-10-27 07:05:00,1.6613,1.6623,1.6613,1.6618,681500000.0
2006-10-27 07:10:00,1.6617,1.6624,1.6615,1.6621,681500000.0
2006-10-27 07:15:00,1.6623,1.6623,1.6619,1.6619,681500000.0
2006-10-27 07:20:00,1.6621,1.6624,1.6615,1.6617,681500000.0
2006-10-27 07:25:00,1.6615,1.6617,1.6607,1.661,681500000.0
2006-10-27 07:30:00,1.6611,1.6615,1.661,1.6615,545200000.0
2006-10-27 07:35:00,1.6614,1.6614,1.6608,1.661,681500000.0
2006-10-27 07:40:00,1.6611,1.6611,1.6606,1.6609,681500000.0
2006-10-27 07:45:00,1.6607,1.6614,1.6606,1.6613,681500000.0
2006-10-27 07:50:00,1.6611,1.6613,1.6607,1.6611,681500000.0
2006-10-27 07:55:00,1.6612,1.6612,1.6604,1.6612,681500000.0
2006-10-27 08:00:00,1.6613,1.6613,1.6603,1.6606,681500000.0
2006-10-27 08:05:00,1.6609,1.661,1.6599,1.66,681500000.0
2006-10-27 08:10:00,1.6602,1.6607,1.66,1.6604,681500000.0
2006-10-27 08:15:00,1.6605,1.6606,1.6601,1.6604,681500000.0
2006-10-27 08:20:00,1.6603,1.6608,1.6598,1.6608,681500000.0
2006-10-27 08:25:00,1.6607,1.6608,1.6598,1.6605,681500000.0
2006-10-27 08:30:00,1.6604,1.6605,1.6597,1.66,681500000.0
2006-10-27 08:35:00,1.6602,1.6603,1.6596,1.6601,681500000.0
2006-10-27 08:40:00,1.6602,1.6604,1.6598,1.6603,545200000.0
2006-10-27 08:45:00,1.6602,1.6613,1.6601,1.661,681500000.0
2006-10-27 08:50:00,1.6608,1.661,1.6605,1.6606,681500000.0
2006-10-27 08:55:00,1.6607,1.6607,1.6599,1.66,681500000.0
2006-10-27 09:00:00,1.6601,1.6603,1.6594,1.6597,681500000.0
2006-10-27 09:05:00,1.6598,1.6602,1.6596,1.6596,681500000.0
2006-10-27 09:10:00,1.6598,1.6603,1.6596,1.6599,681500000.0
2006-10-27 09:15:00,1.6598,1.6598,1.6589,1.6593,681500000.0
2006-10-27 09:20:00,1.6594,1.6596,1.6589,1.6589,545200000.0
2006-10-27 09:25:00,1.6591,1.6593,1.6588,1.6591,681500000.0
2006-10-27 09:30:00,1.6588,1.6598,1.6588,1.6597,681500000.0
2006-10-27 09:35:00,1.6596,1.6599,1.6593,1.6593,681500000.0
2006-10-27 09:40:00,1.6594,1.6597,1.659,1.6593,681500000.0
2006-10-27 09:45:00,1.6594,1.6599,1.6594,1.6598,681500000.0
2006-10-27 09:50:00,1.6601,1.6601,1.6595,1.6598,545200000.0
2006-10-27 09:55:00,1.6597,1.6603,1.6595,1.66,681500000.0
2006-10-27 10:00:00,1.6598,1.661,1.6598,1.6605,681500000.0
2006-10-27 10:05:00,1.6606,1.6624,1.6604,1.6617,681500000.0
2006-10-27 10:10:00,1.6614,1.6623,1.6614,1.662,681500000.0
2006-10-27 10:15:00,1.6621,1.6621,1.6615,1.6617,681500000.0
2006-10-27 10:20:00,1.6616,1.662,1.661,1.6614,681500000.0
2006-10-27 10:25:00,1.6612,1.6618,1.6612,1.6616,681500000.0
2006-10-27 10:30:00,1.6615,1.6617,1.6611,1.6612,545200000.0
2006-10-27 10:35:00,1.6611,1.6617,1.6611,1.6614,681500000.0
2006-10-27 10:40:00,1.6613,1.6617,1.661,1.6611,681500000.0
2006-10-27 10:45:00,1.6613,1.6613,1.6608,1.6609,681500000.0
2006-10-27 10:50:00,1.6608,1.6609,1.6599,1.6599,681500000.0
2006-10-27 10:55:00,1.6601,1.6606,1.6593,1.6596,681500000.0
2006-10-27 11:00:00,1.6593,1.6597,1.659,1.6592,681500000.0
2006-10-27 11:05:00,1.659,1.6594,1.6583,1.6585,681500000.0
2006-10-27 11:10:00,1.6583,1.6589,1.6582,1.6584,681500000.0
2006-10-27 11:15:00,1.6583,1.6584,1.657,1.6575,681500000.0
2006-10-27 11:20:00,1.6573,1.6575,1.6565,1.6569,681500000.0
2006-10-27 11:25:00,1.6568,1.6568,1.6559,1.6566,681500000.0
2006-10-27 11:30:00,1.6568,1.6571,1.6563,1.6566,681500000.0
2006-10-27 11:35:00,1.6568,1.6575,1.6568,1.6575,681500000.0
2006-10-27 11:40:00,1.6573,1.6575,1.6566,1.6566,681500000.0
2006-10-27 11:45:00,1.6564,1.6568,1.6564,1.6566,681500000.0
2006-10-27 11:50:00,1.6564,1.6569,1.6561,1.6564,681500000.0
2006-10-27 11:55:00,1.6563,1.6566,1.6563,1.6565,545200000.0
2006-10-27 12:00:00,1.6566,1.6571,1.6566,1.657,408900000.0
2006-10-27 12:05:00,1.6573,1.6576,1.6569,1.6571,681500000.0
2006-10-27 12:10:00,1.6573,1.6575,1.6568,1.6571,681500000.0
2006-10-27 12:15:00,1.657,1.6576,1.6568,1.6576,408900000.0
2006-10-27 12:20:00,1.6575,1.6579,1.6573,1.6576,681500000.0
2006-10-27 12:25:00,1.6574,1.6582,1.6574,1.6579,545200000.0
2006-10-27 12:30:00,1.6578,1.6579,1.6576,1.6577,545200000.0
2006-10-27 12:35:00,1.6579,1.6586,1.6578,1.6582,681500000.0
2006-10-27 12:40:00,1.6579,1.6584,1.6576,1.6584,681500000.0
2006-10-27 12:45:00,1.6586,1.6588,1.6585,1.6587,545200000.0
2006-10-27 12:50:00,1.6586,1.6587,1.658,1.6582,681500000.0
2006-10-27 12:55:00,1.6583,1.6587,1.6581,1.6586,681500000.0
2006-10-27 13:00:00,1.6587,1.659,1.6583,1.6584,681500000.0
2006-10-27 13:05:00,1.6585,1.659,1.6582,1.659,545200000.0
2006-10-27 13:10:00,1.6587,1.659,1.6579,1.6579,681500000.0
2006-10-27 13:15:00,1.6576,1.6587,1.6576,1.6587,681500000.0
2006-10-27 13:20:00,1.6585,1.6587,1.6574,1.6576,681500000.0
2006-10-27 13:25:00,1.6578,1.6579,1.6569,1.6573,681500000.0
2006-10-27 13:30:00,1.6572,1.6574,1.6567,1.6569,681500000.0
2006-10-27 13:35:00,1.6567,1.6573,1.6563,1.6563,681500000.0
2006-10-27 13:40:00,1.6561,1.6563,1.6548,1.655,681500000.0
2006-10-27 13:45:00,1.6548,1.6548,1.6531,1.6548,681500000.0
2006-10-27 13:50:00,1.655,1.6551,1.6544,1.6545,681500000.0
2006-10-27 13:55:00,1.6546,1.6554,1.6545,1.6553,681500000.0
2006-10-27 14:00:00,1.6554,1.6557,1.6549,1.6551,681500000.0
2006-10-27 14:05:00,1.6552,1.6552,1.6547,1.6548,681500000.0
2006-10-27 14:10:00,1.6547,1.6552,1.6546,1.6547,681500000.0
2006-10-27 14:15:00,1.6548,1.6557,1.6548,1.6553,545200000.0
2006-10-27 14:20:00,1.6554,1.6555,1.6547,1.6553,681500000.0
2006-10-27 14:25:00,1.6554,1.6561,1.655,1.6559,681500000.0
2006-10-27 14:30:00,1.6558,1.6573,1.6554,1.6568,681500000.0
2006-10-27 14:35:00,1.6566,1.657,1.6556,1.656,681500000.0
2006-10-27 14:40:00,1.6564,1.6564,1.6553,1.6553,681500000.0
2006-10-27 14:45:00,1.6552,1.6561,1.6542,1.6558,681500000.0
2006-10-27 14:50:00,1.6559,1.6564,1.6555,1.656,681500000.0
2006-10-27 14:55:00,1.6558,1.6567,1.655,1.6554,681500000.0
2006-10-27 15:00:00,1.6552,1.6558,1.6546,1.6553,681500000.0
2006-10-27 15:05:00,1.6555,1.6576,1.6549,1.6565,681500000.0
2006-10-27 15:10:00,1.6566,1.6576,1.6564,1.6575,681500000.0
2006-10-27 15:15:00,1.6576,1.6581,1.6557,1.6557,681500000.0
2006-10-27 15:20:00,1.656,1.6563,1.655,1.6557,681500000.0
2006-10-27 15:25:00,1.6555,1.6565,1.6553,1.6563,681500000.0
2006-10-27 15:30:00,1.6562,1.6568,1.6553,1.6556,681500000.0
2006-10-27 15:35:00,1.6555,1.6558,1.6546,1.655,681500000.0
2006-10-27 15:40:00,1.6552,1.6556,1.6549,1.6554,681500000.0
2006-10-27 15:45:00,1.6553,1.6559,1.655,1.6555,681500000.0
2006-10-27 15:50:00,1.6554,1.6565,1.6552,1.6561,681500000.0
2006-10-27 15:55:00,1.6562,1.6563,1.6551,1.6557,681500000.0
2006-10-27 16:00:00,1.6556,1.6565,1.6552,1.6557,681500000.0
2006-10-27 16:05:00,1.6555,1.6565,1.6553,1.6561,681500000.0
2006-10-27 16:10:00,1.6562,1.6566,1.6558,1.6564,681500000.0
2006-10-27 16:15:00,1.6566,1.6567,1.6553,1.6558,681500000.0
2006-10-27 16:20:00,1.6557,1.6562,1.6554,1.656,681500000.0
2006-10-27 16:25:00,1.6558,1.6563,1.6554,1.656,681500000.0
2006-10-27 16:30:00,1.6559,1.6563,1.6553,1.6555,681500000.0
2006-10-27 16:35:00,1.6554,1.6558,1.6551,1.6554,681500000.0
2006-10-27 16:40:00,1.6553,1.6565,1.6553,1.656,681500000.0
2006-10-27 16:45:00,1.6563,1.6565,1.6549,1.6551,681500000.0
2006-10-27 16:50:00,1.6553,1.6555,1.6544,1.6548,681500000.0
2006-10-27 16:55:00,1.6547,1.6558,1.6546,1.6558,681500000.0
2006-10-27 17:00:00,1.6556,1.656,1.6551,1.6556,681500000.0
2006-10-27 17:05:00,1.6555,1.6561,1.6552,1.6554,681500000.0
2006-10-27 17:10:00,1.6555,1.6559,1.6553,1.6557,681500000.0
2006-10-27 17:15:00,1.6558,1.6569,1.6558,1.6564,681500000.0
2006-10-27 17:20:00,1.6565,1.6578,1.6563,1.6576,681500000.0
2006-10-27 17:25:00,1.6577,1.6581,1.6559,1.6563,681500000.0
2006-10-27 17:30:00,1.6561,1.6563,1.6554,1.6557,681500000.0
2006-10-27 17:35:00,1.6556,1.6568,1.6556,1.656,681500000.0
2006-10-27 17:40:00,1.6559,1.6563,1.6558,1.656,545200000.0
2006-10-27 17:45:00,1.6559,1.6561,1.6554,1.6554,681500000.0
2006-10-27 17:50:00,1.6552,1.6557,1.6548,1.6548,681500000.0
2006-10-27 17:55:00,1.655,1.6555,1.6547,1.6555,681500000.0
2006-10-27 18:00:00,1.655,1.6556,1.6549,1.6552,681500000.0
2006-10-27 18:05:00,1.6551,1.6554,1.6547,1.6549,681500000.0
2006-10-27 18:10:00,1.6548,1.6553,1.6543,1.6551,681500000.0
2006-10-27 18:15:00,1.655,1.6554,1.6547,1.6549,681500000.0
2006-10-27 18:20:00,1.6547,1.6558,1.6545,1.6557,681500000.0
2006-10-27 18:25:00,1.6555,1.6558,1.6554,1.6557,681500000.0
2006-10-27 18:30:00,1.6556,1.6557,1.6556,1.6557,272600000.0
2006-10-27 18:35:00,1.6556,1.656,1.6555,1.6558,681500000.0
2006-10-27 18:40:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2006-10-27 18:45:00,1.6558,1.6559,1.6552,1.6554,681500000.0
2006-10-27 18:50:00,1.6557,1.6559,1.655,1.6554,681500000.0
2006-10-27 18:55:00,1.6552,1.6555,1.6549,1.6549,681500000.0
2006-10-27 19:00:00,1.655,1.6554,1.6549,1.6553,681500000.0
2006-10-27 19:05:00,1.6551,1.6555,1.6551,1.6554,408900000.0
2006-10-27 19:10:00,1.6555,1.6556,1.6552,1.6555,681500000.0
2006-10-27 19:15:00,1.6556,1.6558,1.6552,1.6554,545200000.0
2006-10-27 19:20:00,1.6552,1.6554,1.6552,1.6552,272600000.0
2006-10-27 19:25:00,1.6555,1.6555,1.6552,1.6552,545200000.0
2006-10-27 19:30:00,1.6554,1.656,1.6552,1.6554,681500000.0
2006-10-27 19:35:00,1.6551,1.6554,1.655,1.6553,545200000.0
2006-10-27 19:40:00,1.6555,1.6555,1.6551,1.6551,408900000.0
2006-10-27 19:45:00,1.6549,1.6552,1.6546,1.6547,681500000.0
2006-10-27 19:50:00,1.6552,1.6552,1.6545,1.6545,681500000.0
2006-10-27 19:55:00,1.6549,1.6552,1.6549,1.6552,408900000.0
2006-10-27 20:00:00,1.6551,1.6553,1.655,1.6553,408900000.0
2006-10-27 20:05:00,1.6549,1.6552,1.6547,1.6549,545200000.0
2006-10-27 20:10:00,1.6548,1.6558,1.6546,1.6554,681500000.0
2006-10-27 20:15:00,1.6552,1.6554,1.6552,1.6554,681500000.0
2006-10-27 20:20:00,1.6552,1.6556,1.6551,1.6554,545200000.0
2006-10-27 20:25:00,1.6552,1.6556,1.6551,1.6556,545200000.0
2006-10-27 20:35:00,1.6557,1.6557,1.6552,1.6554,545200000.0
2006-10-27 20:40:00,1.6552,1.6556,1.6545,1.6551,681500000.0
2006-10-27 20:45:00,1.6549,1.6554,1.6542,1.6549,681500000.0
2006-10-27 20:50:00,1.655,1.6556,1.6548,1.6556,681500000.0
2006-10-27 20:55:00,1.6554,1.6556,1.6544,1.6546,681500000.0
2006-10-27 21:00:00,1.6547,1.6561,1.6545,1.6559,681500000.0
2006-10-27 21:05:00,1.6558,1.656,1.6553,1.6558,681500000.0
2006-10-27 21:10:00,1.6559,1.656,1.6552,1.6559,545200000.0
2006-10-27 21:15:00,1.6557,1.6564,1.6557,1.6559,681500000.0
2006-10-27 21:20:00,1.656,1.6564,1.6559,1.6563,681500000.0
2006-10-27 21:25:00,1.6562,1.6566,1.656,1.6561,681500000.0
2006-10-27 21:30:00,1.6562,1.6563,1.6559,1.6559,681500000.0
2006-10-27 21:35:00,1.6561,1.6562,1.6558,1.6559,545200000.0
2006-10-27 21:40:00,1.6558,1.6559,1.6556,1.6557,545200000.0
2006-10-27 21:45:00,1.6559,1.6561,1.6559,1.656,408900000.0
2006-10-27 21:50:00,1.6561,1.6562,1.6561,1.6561,681500000.0
2006-10-27 21:55:00,1.656,1.6564,1.656,1.6564,408900000.0
2006-10-27 22:00:00,1.6563,1.6568,1.6562,1.6568,681500000.0
2006-10-27 22:05:00,1.6569,1.6578,1.6569,1.6575,681500000.0
2006-10-27 22:10:00,1.6578,1.6578,1.6575,1.6576,545200000.0
2006-10-27 22:15:00,1.6575,1.6576,1.6572,1.6572,408900000.0
2006-10-27 22:20:00,1.6573,1.6576,1.6572,1.6573,545200000.0
2006-10-27 22:25:00,1.6575,1.6575,1.6572,1.6572,545200000.0
2006-10-27 22:30:00,1.6573,1.6578,1.6572,1.6577,681500000.0
2006-10-27 22:35:00,1.6576,1.6579,1.6573,1.6578,681500000.0
2006-10-27 22:40:00,1.6577,1.6581,1.6577,1.658,681500000.0
2006-10-27 22:45:00,1.6578,1.658,1.6575,1.6578,545200000.0
2006-10-27 22:50:00,1.6579,1.6583,1.6576,1.6576,681500000.0
2006-10-27 22:55:00,1.6575,1.6579,1.6572,1.6575,681500000.0
2006-10-30 00:00:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-30 01:00:00,1.6562,1.6563,1.656,1.6562,408900000.0
2006-10-30 01:05:00,1.656,1.6562,1.6555,1.6557,681500000.0
2006-10-30 01:10:00,1.6558,1.656,1.6558,1.656,681500000.0
2006-10-30 01:15:00,1.6562,1.6562,1.6558,1.6558,545200000.0
2006-10-30 01:20:00,1.6557,1.6558,1.6552,1.6553,681500000.0
2006-10-30 01:25:00,1.6554,1.6557,1.6553,1.6555,681500000.0
2006-10-30 01:30:00,1.6557,1.656,1.6555,1.6558,545200000.0
2006-10-30 01:35:00,1.6557,1.6558,1.6555,1.6558,272600000.0
2006-10-30 01:40:00,1.6556,1.6559,1.6555,1.6558,545200000.0
2006-10-30 01:45:00,1.6559,1.6559,1.6554,1.6555,681500000.0
2006-10-30 01:50:00,1.6554,1.6557,1.6554,1.6555,272600000.0
2006-10-30 01:55:00,1.6556,1.6556,1.6554,1.6555,545200000.0
2006-10-30 02:00:00,1.6556,1.6556,1.6549,1.6549,681500000.0
2006-10-30 02:05:00,1.6547,1.6549,1.6545,1.6546,681500000.0
2006-10-30 02:10:00,1.6545,1.6549,1.6542,1.6542,681500000.0
2006-10-30 02:15:00,1.654,1.6542,1.6537,1.6538,681500000.0
2006-10-30 02:20:00,1.6539,1.6541,1.6536,1.6537,681500000.0
2006-10-30 02:25:00,1.6536,1.654,1.6535,1.6537,681500000.0
2006-10-30 02:30:00,1.6538,1.6545,1.6537,1.6543,681500000.0
2006-10-30 02:35:00,1.6542,1.6542,1.6535,1.6538,681500000.0
2006-10-30 02:40:00,1.6536,1.6541,1.6536,1.6537,681500000.0
2006-10-30 02:45:00,1.6536,1.654,1.6536,1.6537,681500000.0
2006-10-30 02:50:00,1.6538,1.6542,1.6537,1.6539,681500000.0
2006-10-30 02:55:00,1.654,1.6542,1.6537,1.654,681500000.0
2006-10-30 03:00:00,1.6538,1.6543,1.6535,1.6537,681500000.0
2006-10-30 03:05:00,1.6539,1.654,1.6536,1.6537,545200000.0
2006-10-30 03:10:00,1.6536,1.6541,1.6536,1.6538,681500000.0
2006-10-30 03:15:00,1.6537,1.6542,1.6533,1.6536,681500000.0
2006-10-30 03:20:00,1.6535,1.6539,1.653,1.653,681500000.0
2006-10-30 03:25:00,1.6532,1.6535,1.653,1.6533,545200000.0
2006-10-30 03:30:00,1.6534,1.6536,1.6529,1.6531,681500000.0
2006-10-30 03:35:00,1.6532,1.6535,1.653,1.6533,681500000.0
2006-10-30 03:40:00,1.6534,1.6536,1.6531,1.6532,681500000.0
2006-10-30 03:45:00,1.6533,1.6533,1.6531,1.6531,545200000.0
2006-10-30 03:50:00,1.6533,1.6533,1.653,1.6531,681500000.0
2006-10-30 03:55:00,1.6532,1.6534,1.6529,1.6531,681500000.0
2006-10-30 04:00:00,1.653,1.6533,1.6526,1.6533,681500000.0
2006-10-30 04:05:00,1.6531,1.6533,1.653,1.6531,681500000.0
2006-10-30 04:10:00,1.6529,1.6539,1.6529,1.6536,681500000.0
2006-10-30 04:15:00,1.6535,1.6539,1.6535,1.6537,545200000.0
2006-10-30 04:20:00,1.6539,1.6539,1.6536,1.6536,545200000.0
2006-10-30 04:25:00,1.6535,1.6536,1.6533,1.6535,545200000.0
2006-10-30 04:30:00,1.6536,1.6539,1.6535,1.6538,545200000.0
2006-10-30 04:35:00,1.6536,1.6541,1.6536,1.6539,545200000.0
2006-10-30 04:40:00,1.6537,1.6539,1.6537,1.6539,545200000.0
2006-10-30 04:45:00,1.6541,1.6545,1.6538,1.6541,681500000.0
2006-10-30 04:50:00,1.6543,1.6543,1.6535,1.6535,545200000.0
2006-10-30 04:55:00,1.6534,1.6535,1.6531,1.6532,681500000.0
2006-10-30 05:00:00,1.6533,1.6533,1.6527,1.6528,681500000.0
2006-10-30 05:05:00,1.6529,1.6531,1.6528,1.6529,545200000.0
2006-10-30 05:10:00,1.653,1.6531,1.6528,1.653,408900000.0
2006-10-30 05:15:00,1.6532,1.6532,1.6527,1.6529,681500000.0
2006-10-30 05:20:00,1.6527,1.653,1.6527,1.653,681500000.0
2006-10-30 05:25:00,1.6531,1.6531,1.6527,1.6527,681500000.0
2006-10-30 05:30:00,1.6529,1.6529,1.6527,1.6527,545200000.0
2006-10-30 05:35:00,1.6526,1.6527,1.6521,1.6524,681500000.0
2006-10-30 05:40:00,1.6526,1.653,1.6524,1.6529,681500000.0
2006-10-30 05:45:00,1.6528,1.6529,1.6525,1.6526,681500000.0
2006-10-30 05:50:00,1.6525,1.653,1.6523,1.6526,545200000.0
2006-10-30 05:55:00,1.6525,1.6528,1.6522,1.6525,681500000.0
2006-10-30 06:00:00,1.6526,1.6528,1.6524,1.6525,408900000.0
2006-10-30 06:05:00,1.6524,1.6525,1.6521,1.6523,681500000.0
2006-10-30 06:10:00,1.6524,1.6528,1.6523,1.6524,545200000.0
2006-10-30 06:15:00,1.6525,1.6525,1.652,1.6521,681500000.0
2006-10-30 06:20:00,1.6523,1.6527,1.6521,1.6527,681500000.0
2006-10-30 06:25:00,1.6526,1.6532,1.6526,1.6532,681500000.0
2006-10-30 06:30:00,1.653,1.6532,1.6526,1.6526,681500000.0
2006-10-30 06:35:00,1.6527,1.6534,1.6527,1.6533,545200000.0
2006-10-30 06:40:00,1.6534,1.6534,1.653,1.653,545200000.0
2006-10-30 06:45:00,1.6531,1.6534,1.6529,1.6531,681500000.0
2006-10-30 06:50:00,1.653,1.6532,1.6529,1.653,545200000.0
2006-10-30 06:55:00,1.6529,1.6531,1.6527,1.6531,681500000.0
2006-10-30 07:00:00,1.6532,1.6532,1.653,1.653,681500000.0
2006-10-30 07:05:00,1.6531,1.6533,1.6529,1.653,545200000.0
2006-10-30 07:10:00,1.6531,1.6532,1.6529,1.653,545200000.0
2006-10-30 07:15:00,1.6529,1.6535,1.6529,1.6535,545200000.0
2006-10-30 07:20:00,1.6533,1.6535,1.6531,1.6533,681500000.0
2006-10-30 07:25:00,1.6534,1.6539,1.6532,1.6532,681500000.0
2006-10-30 07:30:00,1.6534,1.6535,1.6532,1.6535,681500000.0
2006-10-30 07:35:00,1.6534,1.6539,1.6531,1.6537,408900000.0
2006-10-30 07:40:00,1.6536,1.6544,1.6536,1.6542,545200000.0
2006-10-30 07:45:00,1.6541,1.6542,1.6537,1.6538,681500000.0
2006-10-30 07:50:00,1.6536,1.6538,1.6534,1.6537,545200000.0
2006-10-30 07:55:00,1.6538,1.6538,1.6532,1.6537,545200000.0
2006-10-30 08:00:00,1.6535,1.6538,1.6533,1.6536,681500000.0
2006-10-30 08:05:00,1.6535,1.6537,1.6532,1.6534,681500000.0
2006-10-30 08:10:00,1.6532,1.6533,1.6528,1.6528,681500000.0
2006-10-30 08:15:00,1.6527,1.6531,1.6527,1.6528,545200000.0
2006-10-30 08:20:00,1.6529,1.6531,1.6521,1.6522,681500000.0
2006-10-30 08:25:00,1.6521,1.6525,1.6518,1.652,681500000.0
2006-10-30 08:30:00,1.6521,1.6522,1.6512,1.6519,681500000.0
2006-10-30 08:35:00,1.652,1.6522,1.6514,1.6516,681500000.0
2006-10-30 08:40:00,1.6517,1.6518,1.6513,1.6516,681500000.0
2006-10-30 08:45:00,1.6517,1.652,1.6516,1.6519,545200000.0
2006-10-30 08:50:00,1.652,1.6523,1.6519,1.6522,272600000.0
2006-10-30 08:55:00,1.652,1.6523,1.6518,1.6521,681500000.0
2006-10-30 09:00:00,1.6522,1.6528,1.6518,1.6528,681500000.0
2006-10-30 09:05:00,1.6527,1.6529,1.6523,1.6524,681500000.0
2006-10-30 09:10:00,1.6525,1.6532,1.6523,1.6527,681500000.0
2006-10-30 09:15:00,1.6529,1.6529,1.6525,1.6526,681500000.0
2006-10-30 09:20:00,1.6529,1.6529,1.6519,1.6519,681500000.0
2006-10-30 09:25:00,1.652,1.6529,1.6516,1.6528,681500000.0
2006-10-30 09:30:00,1.6527,1.653,1.6523,1.653,681500000.0
2006-10-30 09:35:00,1.6528,1.6539,1.6524,1.6534,681500000.0
2006-10-30 09:40:00,1.6535,1.6542,1.6531,1.6534,681500000.0
2006-10-30 09:45:00,1.6533,1.6543,1.6531,1.6538,681500000.0
2006-10-30 09:50:00,1.6537,1.6546,1.6535,1.6544,681500000.0
2006-10-30 09:55:00,1.6546,1.655,1.6544,1.655,681500000.0
2006-10-30 10:00:00,1.6549,1.655,1.6539,1.6544,681500000.0
2006-10-30 10:05:00,1.6543,1.6544,1.6536,1.6541,681500000.0
2006-10-30 10:10:00,1.654,1.6544,1.6538,1.654,681500000.0
2006-10-30 10:15:00,1.6539,1.6548,1.6539,1.6546,681500000.0
2006-10-30 10:20:00,1.6548,1.6553,1.6547,1.6551,681500000.0
2006-10-30 10:25:00,1.6553,1.6554,1.6546,1.6546,681500000.0
2006-10-30 10:30:00,1.6545,1.6547,1.6541,1.6541,545200000.0
2006-10-30 10:35:00,1.6543,1.6544,1.6537,1.6538,681500000.0
2006-10-30 10:40:00,1.6537,1.6541,1.6536,1.6536,681500000.0
2006-10-30 10:45:00,1.6538,1.655,1.6538,1.655,681500000.0
2006-10-30 10:50:00,1.6549,1.6551,1.6541,1.6543,681500000.0
2006-10-30 10:55:00,1.654,1.6545,1.6537,1.6545,681500000.0
2006-10-30 11:00:00,1.6546,1.6549,1.6541,1.6543,681500000.0
2006-10-30 11:05:00,1.6541,1.6547,1.6541,1.6546,681500000.0
2006-10-30 11:10:00,1.6547,1.6554,1.6543,1.655,681500000.0
2006-10-30 11:15:00,1.6551,1.6554,1.655,1.6551,681500000.0
2006-10-30 11:20:00,1.6552,1.6555,1.6548,1.6551,681500000.0
2006-10-30 11:25:00,1.655,1.6552,1.6546,1.6546,681500000.0
2006-10-30 11:30:00,1.6547,1.6551,1.6544,1.6546,681500000.0
2006-10-30 11:35:00,1.6547,1.6556,1.6544,1.6554,681500000.0
2006-10-30 11:40:00,1.6555,1.656,1.6555,1.6557,681500000.0
2006-10-30 11:45:00,1.6555,1.6563,1.6555,1.6558,545200000.0
2006-10-30 11:50:00,1.6559,1.6564,1.6558,1.6564,681500000.0
2006-10-30 11:55:00,1.6562,1.6567,1.656,1.6563,681500000.0
2006-10-30 12:00:00,1.6562,1.6566,1.6562,1.6562,681500000.0
2006-10-30 12:05:00,1.6561,1.6566,1.6559,1.6565,681500000.0
2006-10-30 12:10:00,1.6563,1.6569,1.6563,1.6569,681500000.0
2006-10-30 12:15:00,1.6567,1.6569,1.6565,1.6568,681500000.0
2006-10-30 12:20:00,1.6569,1.6571,1.6563,1.6565,681500000.0
2006-10-30 12:25:00,1.6563,1.6565,1.656,1.6564,681500000.0
2006-10-30 12:30:00,1.6563,1.6566,1.6562,1.6564,681500000.0
2006-10-30 12:35:00,1.6566,1.6567,1.6564,1.6566,545200000.0
2006-10-30 12:40:00,1.6567,1.6567,1.656,1.6563,545200000.0
2006-10-30 12:45:00,1.6562,1.6564,1.6559,1.6562,545200000.0
2006-10-30 12:50:00,1.656,1.6567,1.6559,1.6565,681500000.0
2006-10-30 12:55:00,1.6566,1.657,1.6562,1.6564,681500000.0
2006-10-30 13:00:00,1.6566,1.6569,1.6565,1.6565,681500000.0
2006-10-30 13:05:00,1.6566,1.6566,1.6561,1.6563,681500000.0
2006-10-30 13:10:00,1.6561,1.6564,1.6559,1.656,408900000.0
2006-10-30 13:15:00,1.6561,1.6563,1.6561,1.6563,408900000.0
2006-10-30 13:20:00,1.6562,1.6563,1.6559,1.656,681500000.0
2006-10-30 13:25:00,1.6559,1.6562,1.6557,1.656,681500000.0
2006-10-30 13:30:00,1.6559,1.6565,1.6559,1.6563,545200000.0
2006-10-30 13:35:00,1.6562,1.6563,1.6561,1.6562,681500000.0
2006-10-30 13:40:00,1.6561,1.6564,1.656,1.6564,681500000.0
2006-10-30 13:45:00,1.6566,1.657,1.6565,1.657,545200000.0
2006-10-30 13:50:00,1.6572,1.6572,1.6567,1.657,681500000.0
2006-10-30 13:55:00,1.6568,1.6568,1.6563,1.6567,408900000.0
2006-10-30 14:00:00,1.6565,1.6572,1.6562,1.6566,681500000.0
2006-10-30 14:05:00,1.6568,1.657,1.6566,1.6568,545200000.0
2006-10-30 14:10:00,1.6565,1.6566,1.6555,1.6556,681500000.0
2006-10-30 14:15:00,1.6555,1.6563,1.6554,1.6561,681500000.0
2006-10-30 14:20:00,1.6559,1.6572,1.6559,1.6569,681500000.0
2006-10-30 14:25:00,1.657,1.657,1.6564,1.6566,681500000.0
2006-10-30 14:30:00,1.6564,1.6567,1.6563,1.6566,545200000.0
2006-10-30 14:35:00,1.6565,1.6567,1.6557,1.6561,681500000.0
2006-10-30 14:40:00,1.656,1.6561,1.6552,1.6556,681500000.0
2006-10-30 14:45:00,1.6555,1.6558,1.6554,1.6555,545200000.0
2006-10-30 14:50:00,1.6553,1.6555,1.6547,1.6552,681500000.0
2006-10-30 14:55:00,1.6551,1.6555,1.655,1.6552,545200000.0
2006-10-30 15:00:00,1.6551,1.6551,1.6544,1.6546,681500000.0
2006-10-30 15:05:00,1.6544,1.6548,1.6542,1.6542,681500000.0
2006-10-30 15:10:00,1.6543,1.6547,1.6541,1.6544,681500000.0
2006-10-30 15:15:00,1.6543,1.6544,1.6533,1.6537,681500000.0
2006-10-30 15:20:00,1.6538,1.6541,1.6534,1.6537,681500000.0
2006-10-30 15:25:00,1.6536,1.654,1.6535,1.6537,681500000.0
2006-10-30 15:30:00,1.6538,1.654,1.6522,1.6522,681500000.0
2006-10-30 15:35:00,1.6523,1.6528,1.6518,1.6523,681500000.0
2006-10-30 15:40:00,1.6521,1.6532,1.6521,1.6526,681500000.0
2006-10-30 15:45:00,1.6528,1.6535,1.6528,1.6535,681500000.0
2006-10-30 15:50:00,1.6537,1.6544,1.6535,1.6544,681500000.0
2006-10-30 15:55:00,1.6546,1.6548,1.6542,1.6544,681500000.0
2006-10-30 16:00:00,1.6546,1.6548,1.6541,1.6541,681500000.0
2006-10-30 16:05:00,1.6543,1.6544,1.654,1.654,681500000.0
2006-10-30 16:10:00,1.6542,1.6547,1.654,1.6543,681500000.0
2006-10-30 16:15:00,1.6544,1.6544,1.6532,1.6536,681500000.0
2006-10-30 16:20:00,1.6535,1.6546,1.6533,1.6537,681500000.0
2006-10-30 16:25:00,1.6538,1.6539,1.6533,1.6535,681500000.0
2006-10-30 16:30:00,1.6533,1.6535,1.6527,1.6531,681500000.0
2006-10-30 16:35:00,1.6529,1.6531,1.6525,1.6525,681500000.0
2006-10-30 16:40:00,1.6523,1.653,1.6522,1.6528,681500000.0
2006-10-30 16:45:00,1.6531,1.6531,1.6527,1.6528,681500000.0
2006-10-30 16:50:00,1.653,1.6532,1.6527,1.6528,681500000.0
2006-10-30 16:55:00,1.6529,1.6529,1.6523,1.6524,681500000.0
2006-10-30 17:00:00,1.6525,1.6525,1.6518,1.6521,681500000.0
2006-10-30 17:05:00,1.652,1.6535,1.652,1.6527,681500000.0
2006-10-30 17:10:00,1.6525,1.6528,1.6525,1.6528,681500000.0
2006-10-30 17:15:00,1.653,1.6531,1.6526,1.6529,681500000.0
2006-10-30 17:20:00,1.6527,1.6532,1.6524,1.6528,681500000.0
2006-10-30 17:25:00,1.6527,1.653,1.6519,1.6524,681500000.0
2006-10-30 17:30:00,1.6522,1.6527,1.6522,1.6527,681500000.0
2006-10-30 17:35:00,1.6525,1.6528,1.6524,1.6527,545200000.0
2006-10-30 17:40:00,1.6525,1.6525,1.6522,1.6522,681500000.0
2006-10-30 17:45:00,1.6523,1.6528,1.6523,1.6526,681500000.0
2006-10-30 17:50:00,1.6527,1.6532,1.6526,1.6528,681500000.0
2006-10-30 17:55:00,1.6527,1.6534,1.6527,1.6531,681500000.0
2006-10-30 18:00:00,1.653,1.6534,1.6527,1.6534,545200000.0
2006-10-30 18:05:00,1.6532,1.6536,1.653,1.6534,681500000.0
2006-10-30 18:10:00,1.6536,1.6538,1.6534,1.6538,545200000.0
2006-10-30 18:15:00,1.6537,1.6547,1.6536,1.6539,681500000.0
2006-10-30 18:20:00,1.6538,1.6543,1.6534,1.6541,681500000.0
2006-10-30 18:25:00,1.654,1.6543,1.6536,1.6537,681500000.0
2006-10-30 18:30:00,1.6536,1.6537,1.6528,1.6531,681500000.0
2006-10-30 18:35:00,1.6533,1.6536,1.6531,1.6534,545200000.0
2006-10-30 18:40:00,1.6533,1.6535,1.6528,1.6531,545200000.0
2006-10-30 18:45:00,1.653,1.6534,1.653,1.653,681500000.0
2006-10-30 18:50:00,1.6529,1.653,1.6525,1.6528,681500000.0
2006-10-30 18:55:00,1.6527,1.653,1.6523,1.6528,681500000.0
2006-10-30 19:00:00,1.6526,1.6535,1.6526,1.6528,681500000.0
2006-10-30 19:05:00,1.6527,1.6532,1.6525,1.6528,681500000.0
2006-10-30 19:10:00,1.6529,1.6534,1.6527,1.6531,681500000.0
2006-10-30 19:15:00,1.6532,1.6538,1.6531,1.6536,681500000.0
2006-10-30 19:20:00,1.6538,1.6538,1.653,1.6532,545200000.0
2006-10-30 19:25:00,1.6529,1.6534,1.6528,1.6533,408900000.0
2006-10-30 19:30:00,1.6535,1.6538,1.6529,1.6529,681500000.0
2006-10-30 19:35:00,1.6528,1.6532,1.6527,1.6529,545200000.0
2006-10-30 19:40:00,1.6528,1.653,1.6524,1.6527,681500000.0
2006-10-30 19:45:00,1.6525,1.653,1.6525,1.6527,545200000.0
2006-10-30 19:50:00,1.6526,1.6527,1.6521,1.6527,681500000.0
2006-10-30 19:55:00,1.6525,1.6527,1.6523,1.6524,681500000.0
2006-10-30 20:00:00,1.6523,1.6527,1.6523,1.6525,681500000.0
2006-10-30 20:05:00,1.6523,1.6529,1.6523,1.6523,681500000.0
2006-10-30 20:10:00,1.6522,1.6527,1.6522,1.6524,681500000.0
2006-10-30 20:15:00,1.6526,1.6529,1.6524,1.6527,681500000.0
2006-10-30 20:20:00,1.6526,1.6529,1.6524,1.6525,545200000.0
2006-10-30 20:25:00,1.6526,1.6526,1.6521,1.6523,545200000.0
2006-10-30 20:30:00,1.6524,1.6528,1.6521,1.6524,681500000.0
2006-10-30 20:35:00,1.6522,1.6524,1.6521,1.6524,408900000.0
2006-10-30 20:40:00,1.6525,1.6525,1.6522,1.6522,545200000.0
2006-10-30 20:45:00,1.6521,1.6524,1.652,1.6523,681500000.0
2006-10-30 20:50:00,1.6524,1.6524,1.652,1.652,545200000.0
2006-10-30 20:55:00,1.6521,1.6523,1.652,1.6521,545200000.0
2006-10-30 21:00:00,1.6522,1.6524,1.652,1.6522,681500000.0
2006-10-30 21:05:00,1.6524,1.6525,1.6523,1.6524,545200000.0
2006-10-30 21:10:00,1.6523,1.6529,1.6523,1.6529,545200000.0
2006-10-30 21:15:00,1.6528,1.6532,1.6527,1.6528,681500000.0
2006-10-30 21:20:00,1.6526,1.6529,1.6525,1.6529,545200000.0
2006-10-30 21:25:00,1.6527,1.6529,1.6527,1.6528,545200000.0
2006-10-30 21:30:00,1.6529,1.6529,1.6526,1.6527,408900000.0
2006-10-30 21:35:00,1.6529,1.653,1.6527,1.653,545200000.0
2006-10-30 21:40:00,1.6528,1.6529,1.6527,1.6527,272600000.0
2006-10-30 21:45:00,1.6529,1.6529,1.6527,1.6529,545200000.0
2006-10-30 21:50:00,1.6527,1.653,1.6527,1.6528,408900000.0
2006-10-30 21:55:00,1.653,1.6531,1.6527,1.6529,681500000.0
2006-10-30 22:00:00,1.6531,1.6531,1.652,1.652,681500000.0
2006-10-30 22:05:00,1.6519,1.6526,1.6519,1.6523,681500000.0
2006-10-30 22:10:00,1.6524,1.6524,1.6522,1.6522,545200000.0
2006-10-30 22:15:00,1.6521,1.6524,1.6516,1.6521,681500000.0
2006-10-30 22:20:00,1.6522,1.6531,1.6522,1.6529,681500000.0
2006-10-30 22:25:00,1.6528,1.6528,1.6523,1.6523,681500000.0
2006-10-30 22:30:00,1.6524,1.6524,1.6521,1.6523,681500000.0
2006-10-30 22:35:00,1.6521,1.6523,1.652,1.6521,545200000.0
2006-10-30 22:40:00,1.6523,1.6523,1.6521,1.6521,545200000.0
2006-10-30 22:45:00,1.652,1.6525,1.6518,1.6518,681500000.0
2006-10-30 22:50:00,1.652,1.6521,1.6518,1.6519,681500000.0
2006-10-30 22:55:00,1.6521,1.6524,1.6518,1.6524,681500000.0
2006-10-30 23:00:00,1.6523,1.653,1.6521,1.6528,681500000.0
2006-10-30 23:05:00,1.6527,1.6531,1.6527,1.6531,681500000.0
2006-10-30 23:10:00,1.6533,1.6534,1.653,1.6534,545200000.0
2006-10-30 23:15:00,1.6532,1.6536,1.6531,1.6536,681500000.0
2006-10-30 23:20:00,1.6537,1.6537,1.6534,1.6535,545200000.0
2006-10-30 23:25:00,1.6536,1.6537,1.6531,1.6536,681500000.0
2006-10-30 23:30:00,1.6535,1.6541,1.6535,1.6541,681500000.0
2006-10-30 23:35:00,1.654,1.6543,1.6533,1.6536,545200000.0
2006-10-30 23:40:00,1.6537,1.6539,1.6533,1.6533,681500000.0
2006-10-30 23:45:00,1.6535,1.6539,1.6535,1.6535,545200000.0
2006-10-30 23:50:00,1.6534,1.6535,1.653,1.653,545200000.0
2006-10-30 23:55:00,1.6531,1.6535,1.6531,1.6533,681500000.0
2006-10-31 00:00:00,1.6531,1.6533,1.653,1.6531,681500000.0
2006-10-31 00:05:00,1.653,1.6532,1.6527,1.6532,681500000.0
2006-10-31 00:10:00,1.6531,1.6534,1.6527,1.6531,681500000.0
2006-10-31 00:15:00,1.653,1.6535,1.6528,1.6529,681500000.0
2006-10-31 00:20:00,1.6532,1.6533,1.653,1.6531,681500000.0
2006-10-31 00:25:00,1.6532,1.6545,1.6532,1.6538,681500000.0
2006-10-31 00:30:00,1.6536,1.6539,1.6531,1.6533,681500000.0
2006-10-31 00:35:00,1.6534,1.6534,1.6529,1.6529,681500000.0
2006-10-31 00:40:00,1.653,1.6536,1.6526,1.653,681500000.0
2006-10-31 00:45:00,1.6528,1.6535,1.6528,1.6532,545200000.0
2006-10-31 00:50:00,1.6535,1.6536,1.6532,1.6536,681500000.0
2006-10-31 00:55:00,1.6535,1.6538,1.6533,1.6533,681500000.0
2006-10-31 01:00:00,1.6532,1.6532,1.6529,1.6531,681500000.0
2006-10-31 01:05:00,1.653,1.6533,1.6526,1.6532,545200000.0
2006-10-31 01:10:00,1.6534,1.6534,1.6532,1.6532,408900000.0
2006-10-31 01:15:00,1.6533,1.6534,1.6529,1.653,681500000.0
2006-10-31 01:20:00,1.6532,1.6532,1.6528,1.653,681500000.0
2006-10-31 01:25:00,1.6528,1.6531,1.6525,1.6525,545200000.0
2006-10-31 01:30:00,1.6526,1.6529,1.6524,1.6525,681500000.0
2006-10-31 01:35:00,1.6526,1.653,1.6525,1.6526,408900000.0
2006-10-31 01:40:00,1.6527,1.6529,1.6523,1.6523,681500000.0
2006-10-31 01:45:00,1.6524,1.6527,1.6521,1.6522,681500000.0
2006-10-31 01:50:00,1.6524,1.6525,1.6519,1.652,681500000.0
2006-10-31 01:55:00,1.6522,1.6523,1.652,1.6523,545200000.0
2006-10-31 02:00:00,1.6524,1.6532,1.6523,1.6527,681500000.0
2006-10-31 02:05:00,1.6529,1.6529,1.6524,1.6524,681500000.0
2006-10-31 02:10:00,1.6526,1.6527,1.6523,1.6525,408900000.0
2006-10-31 02:15:00,1.6523,1.6525,1.6522,1.6524,545200000.0
2006-10-31 02:20:00,1.6525,1.653,1.6524,1.6527,545200000.0
2006-10-31 02:25:00,1.6528,1.6531,1.6526,1.6526,681500000.0
2006-10-31 02:30:00,1.6524,1.6527,1.6521,1.6525,681500000.0
2006-10-31 02:35:00,1.6524,1.6527,1.6521,1.6523,681500000.0
2006-10-31 02:40:00,1.6524,1.6524,1.6519,1.6521,545200000.0
2006-10-31 02:45:00,1.6522,1.6522,1.6514,1.652,681500000.0
2006-10-31 02:50:00,1.6521,1.6521,1.6518,1.652,681500000.0
2006-10-31 02:55:00,1.6518,1.6524,1.6516,1.652,681500000.0
2006-10-31 03:00:00,1.6521,1.6522,1.6518,1.652,681500000.0
2006-10-31 03:05:00,1.6518,1.6523,1.6518,1.6521,681500000.0
2006-10-31 03:10:00,1.6519,1.6524,1.6518,1.652,681500000.0
2006-10-31 03:15:00,1.6518,1.6521,1.6515,1.6515,681500000.0
2006-10-31 03:20:00,1.6514,1.6518,1.6513,1.6516,681500000.0
2006-10-31 03:25:00,1.6515,1.6522,1.6514,1.6518,681500000.0
2006-10-31 03:30:00,1.652,1.6524,1.6518,1.6521,681500000.0
2006-10-31 03:35:00,1.652,1.6524,1.652,1.6521,681500000.0
2006-10-31 03:40:00,1.6522,1.6525,1.6521,1.6522,681500000.0
2006-10-31 03:45:00,1.6521,1.6523,1.6521,1.6522,681500000.0
2006-10-31 03:50:00,1.6521,1.6527,1.6521,1.6523,681500000.0
2006-10-31 03:55:00,1.6524,1.6524,1.6519,1.6519,681500000.0
2006-10-31 04:00:00,1.6518,1.6519,1.6513,1.6516,681500000.0
2006-10-31 04:05:00,1.6515,1.6518,1.6515,1.6516,545200000.0
2006-10-31 04:10:00,1.6515,1.6519,1.6515,1.6517,681500000.0
2006-10-31 04:15:00,1.6515,1.6521,1.6511,1.6519,681500000.0
2006-10-31 04:20:00,1.652,1.6523,1.6516,1.6519,681500000.0
2006-10-31 04:25:00,1.6517,1.6521,1.6517,1.652,545200000.0
2006-10-31 04:30:00,1.6519,1.6521,1.6518,1.6521,681500000.0
2006-10-31 04:35:00,1.6519,1.6522,1.6516,1.6519,681500000.0
2006-10-31 04:40:00,1.6521,1.6524,1.6519,1.6523,545200000.0
2006-10-31 04:45:00,1.6525,1.6527,1.6522,1.6524,681500000.0
2006-10-31 04:50:00,1.6522,1.6525,1.6516,1.652,681500000.0
2006-10-31 04:55:00,1.6519,1.6525,1.6518,1.6525,681500000.0
2006-10-31 05:00:00,1.6524,1.6525,1.6522,1.6522,681500000.0
2006-10-31 05:05:00,1.6521,1.6522,1.6521,1.6521,681500000.0
2006-10-31 05:10:00,1.6522,1.6524,1.6521,1.6524,681500000.0
2006-10-31 05:15:00,1.6523,1.6526,1.6519,1.6526,681500000.0
2006-10-31 05:20:00,1.6525,1.6526,1.6521,1.6524,681500000.0
2006-10-31 05:25:00,1.6526,1.6528,1.6524,1.6526,545200000.0
2006-10-31 05:30:00,1.6528,1.6532,1.6527,1.653,681500000.0
2006-10-31 05:35:00,1.6529,1.6531,1.6527,1.6531,545200000.0
2006-10-31 05:40:00,1.653,1.6531,1.6529,1.6529,408900000.0
2006-10-31 05:45:00,1.6528,1.6528,1.6525,1.6528,545200000.0
2006-10-31 05:50:00,1.6526,1.6528,1.6525,1.6526,681500000.0
2006-10-31 05:55:00,1.6525,1.6527,1.6523,1.6524,408900000.0
2006-10-31 06:00:00,1.6523,1.6525,1.6523,1.6523,545200000.0
2006-10-31 06:05:00,1.6525,1.6525,1.6521,1.6525,272600000.0
2006-10-31 06:10:00,1.6526,1.6526,1.6521,1.6521,681500000.0
2006-10-31 06:15:00,1.6522,1.6525,1.6521,1.6521,681500000.0
2006-10-31 06:20:00,1.6522,1.6525,1.6518,1.6519,681500000.0
2006-10-31 06:25:00,1.652,1.6522,1.6516,1.652,681500000.0
2006-10-31 06:30:00,1.6519,1.6524,1.6519,1.6522,681500000.0
2006-10-31 06:35:00,1.6524,1.6525,1.6521,1.6522,545200000.0
2006-10-31 06:40:00,1.6521,1.6524,1.6519,1.6519,681500000.0
2006-10-31 06:45:00,1.6517,1.6522,1.6517,1.6519,545200000.0
2006-10-31 06:50:00,1.6518,1.6521,1.6518,1.6519,681500000.0
2006-10-31 06:55:00,1.6518,1.6522,1.6516,1.6521,408900000.0
2006-10-31 07:00:00,1.6519,1.652,1.6514,1.6517,545200000.0
2006-10-31 07:05:00,1.6515,1.6517,1.6512,1.6512,681500000.0
2006-10-31 07:10:00,1.6511,1.6515,1.6511,1.6514,408900000.0
2006-10-31 07:15:00,1.6513,1.6513,1.6507,1.6508,545200000.0
2006-10-31 07:20:00,1.6511,1.6513,1.6506,1.6509,681500000.0
2006-10-31 07:25:00,1.651,1.651,1.6503,1.6503,681500000.0
2006-10-31 07:30:00,1.6506,1.6506,1.6503,1.6506,681500000.0
2006-10-31 07:35:00,1.6507,1.6509,1.6503,1.6507,681500000.0
2006-10-31 07:40:00,1.6505,1.651,1.6505,1.6509,681500000.0
2006-10-31 07:45:00,1.6511,1.6512,1.6507,1.6507,681500000.0
2006-10-31 07:50:00,1.6509,1.651,1.6504,1.6506,681500000.0
2006-10-31 07:55:00,1.6508,1.651,1.6504,1.6507,681500000.0
2006-10-31 08:00:00,1.6508,1.6511,1.6508,1.6509,408900000.0
2006-10-31 08:05:00,1.651,1.6513,1.6509,1.6511,545200000.0
2006-10-31 08:10:00,1.6509,1.6516,1.6509,1.6513,681500000.0
2006-10-31 08:15:00,1.6514,1.6517,1.6512,1.6513,545200000.0
2006-10-31 08:20:00,1.6512,1.6516,1.6511,1.6514,545200000.0
2006-10-31 08:25:00,1.6516,1.6516,1.6511,1.6515,545200000.0
2006-10-31 08:30:00,1.6513,1.6517,1.6512,1.6517,272600000.0
2006-10-31 08:35:00,1.6515,1.6517,1.6514,1.6517,545200000.0
2006-10-31 08:40:00,1.6519,1.6519,1.6516,1.6517,272600000.0
2006-10-31 08:45:00,1.6516,1.6524,1.6516,1.6524,681500000.0
2006-10-31 08:50:00,1.6523,1.6524,1.6519,1.6519,681500000.0
2006-10-31 08:55:00,1.652,1.652,1.6515,1.6519,681500000.0
2006-10-31 09:00:00,1.6516,1.6519,1.6514,1.6517,681500000.0
2006-10-31 09:05:00,1.6516,1.6521,1.6509,1.6518,681500000.0
2006-10-31 09:10:00,1.652,1.6527,1.6517,1.6517,681500000.0
2006-10-31 09:15:00,1.6518,1.6521,1.6517,1.6517,545200000.0
2006-10-31 09:20:00,1.6518,1.6518,1.6511,1.6513,545200000.0
2006-10-31 09:25:00,1.6514,1.6514,1.65,1.6503,681500000.0
2006-10-31 09:30:00,1.6505,1.651,1.65,1.6504,681500000.0
2006-10-31 09:35:00,1.6503,1.6508,1.6496,1.6502,681500000.0
2006-10-31 09:40:00,1.6503,1.6508,1.6497,1.6499,681500000.0
2006-10-31 09:45:00,1.6501,1.6506,1.649,1.6501,681500000.0
2006-10-31 09:50:00,1.6499,1.6513,1.6499,1.6509,681500000.0
2006-10-31 09:55:00,1.651,1.6515,1.6507,1.6515,681500000.0
2006-10-31 10:00:00,1.6516,1.6516,1.6503,1.6507,681500000.0
2006-10-31 10:05:00,1.6506,1.651,1.6501,1.6501,681500000.0
2006-10-31 10:10:00,1.6503,1.6505,1.6499,1.6503,681500000.0
2006-10-31 10:15:00,1.6504,1.6507,1.6501,1.6504,681500000.0
2006-10-31 10:20:00,1.6506,1.6509,1.6498,1.6501,681500000.0
2006-10-31 10:25:00,1.65,1.6501,1.6496,1.6499,545200000.0
2006-10-31 10:30:00,1.6497,1.6503,1.6497,1.6497,681500000.0
2006-10-31 10:35:00,1.6496,1.6498,1.6489,1.6493,681500000.0
2006-10-31 10:40:00,1.6491,1.6498,1.6488,1.6496,681500000.0
2006-10-31 10:45:00,1.6497,1.6503,1.6494,1.6498,681500000.0
2006-10-31 10:50:00,1.6497,1.6501,1.6491,1.65,681500000.0
2006-10-31 10:55:00,1.6502,1.6506,1.65,1.6504,681500000.0
2006-10-31 11:00:00,1.6503,1.6505,1.6502,1.6504,545200000.0
2006-10-31 11:05:00,1.6505,1.6507,1.65,1.65,545200000.0
2006-10-31 11:10:00,1.6498,1.65,1.6495,1.6498,545200000.0
2006-10-31 11:15:00,1.6496,1.6511,1.6495,1.6506,681500000.0
2006-10-31 11:20:00,1.6505,1.6509,1.6501,1.6507,681500000.0
2006-10-31 11:25:00,1.6508,1.6509,1.6505,1.6508,681500000.0
2006-10-31 11:30:00,1.6507,1.6512,1.6505,1.651,681500000.0
2006-10-31 11:35:00,1.6508,1.6512,1.6504,1.6512,681500000.0
2006-10-31 11:40:00,1.6513,1.6513,1.6506,1.6509,681500000.0
2006-10-31 11:45:00,1.6508,1.6514,1.6507,1.651,681500000.0
2006-10-31 11:50:00,1.6512,1.6514,1.6506,1.651,681500000.0
2006-10-31 11:55:00,1.6509,1.6513,1.6509,1.6513,681500000.0
2006-10-31 12:00:00,1.6514,1.6519,1.6513,1.6517,681500000.0
2006-10-31 12:05:00,1.6518,1.6522,1.6514,1.6515,681500000.0
2006-10-31 12:10:00,1.6514,1.6517,1.651,1.6517,681500000.0
2006-10-31 12:15:00,1.6519,1.6522,1.6513,1.6522,681500000.0
2006-10-31 12:20:00,1.6523,1.6525,1.6517,1.6522,681500000.0
2006-10-31 12:25:00,1.6521,1.6523,1.6516,1.652,681500000.0
2006-10-31 12:30:00,1.6518,1.652,1.6514,1.6514,681500000.0
2006-10-31 12:35:00,1.6516,1.652,1.6514,1.6519,681500000.0
2006-10-31 12:40:00,1.6518,1.652,1.6515,1.6518,545200000.0
2006-10-31 12:45:00,1.6519,1.6523,1.6518,1.6523,681500000.0
2006-10-31 12:50:00,1.6524,1.6532,1.6524,1.6531,681500000.0
2006-10-31 12:55:00,1.6532,1.6532,1.6525,1.6528,545200000.0
2006-10-31 13:00:00,1.6526,1.6531,1.6525,1.6526,681500000.0
2006-10-31 13:05:00,1.6525,1.6529,1.6519,1.6524,681500000.0
2006-10-31 13:10:00,1.6523,1.6528,1.6514,1.6519,681500000.0
2006-10-31 13:15:00,1.6517,1.6521,1.6517,1.6521,681500000.0
2006-10-31 13:20:00,1.6522,1.6527,1.652,1.6526,681500000.0
2006-10-31 13:25:00,1.6528,1.6529,1.6521,1.6523,681500000.0
2006-10-31 13:30:00,1.6524,1.6528,1.6523,1.6523,545200000.0
2006-10-31 13:35:00,1.6522,1.6525,1.6521,1.6521,545200000.0
2006-10-31 13:40:00,1.6523,1.6523,1.6521,1.6523,681500000.0
2006-10-31 13:45:00,1.6522,1.6523,1.652,1.6522,681500000.0
2006-10-31 13:50:00,1.6521,1.6526,1.652,1.6525,681500000.0
2006-10-31 13:55:00,1.6524,1.6528,1.6523,1.6524,681500000.0
2006-10-31 14:00:00,1.6523,1.6531,1.6522,1.6527,681500000.0
2006-10-31 14:05:00,1.6528,1.6531,1.6526,1.6526,681500000.0
2006-10-31 14:10:00,1.6527,1.653,1.6523,1.6523,681500000.0
2006-10-31 14:15:00,1.6525,1.6528,1.6523,1.6527,408900000.0
2006-10-31 14:20:00,1.6525,1.6528,1.6503,1.6512,681500000.0
2006-10-31 14:25:00,1.651,1.6514,1.6497,1.6503,681500000.0
2006-10-31 14:30:00,1.6504,1.6506,1.6494,1.6496,681500000.0
2006-10-31 14:35:00,1.6494,1.6501,1.6494,1.6498,681500000.0
2006-10-31 14:40:00,1.65,1.6504,1.6498,1.6499,681500000.0
2006-10-31 14:45:00,1.6498,1.6501,1.6498,1.6498,681500000.0
2006-10-31 14:50:00,1.6497,1.6502,1.6497,1.6499,681500000.0
2006-10-31 14:55:00,1.65,1.6501,1.6496,1.6498,681500000.0
2006-10-31 15:00:00,1.6496,1.6504,1.6496,1.6499,681500000.0
2006-10-31 15:05:00,1.6501,1.6505,1.6497,1.6502,681500000.0
2006-10-31 15:10:00,1.6504,1.6507,1.6502,1.6504,681500000.0
2006-10-31 15:15:00,1.6505,1.6505,1.6499,1.6501,681500000.0
2006-10-31 15:20:00,1.65,1.6504,1.6498,1.6501,681500000.0
2006-10-31 15:25:00,1.6502,1.6507,1.6499,1.6504,681500000.0
2006-10-31 15:30:00,1.6503,1.6508,1.6499,1.65,681500000.0
2006-10-31 15:35:00,1.6499,1.6502,1.6495,1.6498,681500000.0
2006-10-31 15:40:00,1.65,1.6502,1.6495,1.6501,681500000.0
2006-10-31 15:45:00,1.6499,1.6505,1.6498,1.6499,681500000.0
2006-10-31 15:50:00,1.65,1.6511,1.65,1.651,681500000.0
2006-10-31 15:55:00,1.6508,1.6512,1.6505,1.6511,545200000.0
2006-10-31 16:00:00,1.6509,1.6516,1.6508,1.6514,681500000.0
2006-10-31 16:05:00,1.6513,1.6517,1.651,1.6514,681500000.0
2006-10-31 16:10:00,1.6513,1.6516,1.6511,1.6514,681500000.0
2006-10-31 16:15:00,1.6513,1.6519,1.6511,1.6513,681500000.0
2006-10-31 16:20:00,1.6511,1.6511,1.6506,1.6509,681500000.0
2006-10-31 16:25:00,1.6511,1.6513,1.6499,1.6503,681500000.0
2006-10-31 16:30:00,1.6504,1.6508,1.6497,1.65,681500000.0
2006-10-31 16:35:00,1.6499,1.6503,1.6494,1.6498,681500000.0
2006-10-31 16:40:00,1.6496,1.6501,1.6496,1.6497,681500000.0
2006-10-31 16:45:00,1.6499,1.6503,1.6497,1.65,681500000.0
2006-10-31 16:50:00,1.6499,1.6503,1.6496,1.65,681500000.0
2006-10-31 16:55:00,1.6501,1.6514,1.6496,1.6508,681500000.0
2006-10-31 17:00:00,1.6506,1.6522,1.6503,1.6503,681500000.0
2006-10-31 17:05:00,1.6504,1.653,1.6502,1.653,681500000.0
2006-10-31 17:10:00,1.6529,1.6533,1.6522,1.6529,681500000.0
2006-10-31 17:15:00,1.6528,1.6535,1.6526,1.6531,681500000.0
2006-10-31 17:20:00,1.653,1.6536,1.6526,1.6534,681500000.0
2006-10-31 17:25:00,1.6533,1.6546,1.653,1.654,681500000.0
2006-10-31 17:30:00,1.6539,1.6546,1.6523,1.6525,681500000.0
2006-10-31 17:35:00,1.6526,1.6526,1.6502,1.6505,681500000.0
2006-10-31 17:40:00,1.6503,1.6511,1.6497,1.6509,681500000.0
2006-10-31 17:45:00,1.6508,1.6511,1.6492,1.6495,681500000.0
2006-10-31 17:50:00,1.6498,1.6501,1.6491,1.6496,681500000.0
2006-10-31 17:55:00,1.6494,1.6498,1.6487,1.6488,681500000.0
2006-10-31 18:00:00,1.6487,1.6489,1.648,1.6485,681500000.0
2006-10-31 18:05:00,1.6487,1.649,1.648,1.6483,681500000.0
2006-10-31 18:10:00,1.6484,1.6492,1.6479,1.6486,681500000.0
2006-10-31 18:15:00,1.6484,1.6493,1.6484,1.6491,681500000.0
2006-10-31 18:20:00,1.649,1.6493,1.6487,1.6487,681500000.0
2006-10-31 18:25:00,1.6489,1.6491,1.6482,1.6484,681500000.0
2006-10-31 18:30:00,1.6485,1.6491,1.6482,1.649,681500000.0
2006-10-31 18:35:00,1.6491,1.6495,1.6482,1.6485,681500000.0
2006-10-31 18:40:00,1.6484,1.6484,1.6472,1.6478,681500000.0
2006-10-31 18:45:00,1.6477,1.6488,1.647,1.6484,681500000.0
2006-10-31 18:50:00,1.6483,1.6483,1.6472,1.6474,681500000.0
2006-10-31 18:55:00,1.6475,1.6489,1.6472,1.6487,681500000.0
2006-10-31 19:00:00,1.6486,1.649,1.6481,1.6483,681500000.0
2006-10-31 19:05:00,1.6481,1.6489,1.6476,1.6476,681500000.0
2006-10-31 19:10:00,1.6478,1.6481,1.6472,1.6478,681500000.0
2006-10-31 19:15:00,1.6479,1.6481,1.6473,1.6473,681500000.0
2006-10-31 19:20:00,1.6474,1.6476,1.6469,1.6473,681500000.0
2006-10-31 19:25:00,1.6471,1.6475,1.6466,1.6467,681500000.0
2006-10-31 19:30:00,1.6463,1.6469,1.6463,1.6468,681500000.0
2006-10-31 19:35:00,1.6466,1.6469,1.6465,1.6469,681500000.0
2006-10-31 19:40:00,1.6468,1.6471,1.6465,1.6466,681500000.0
2006-10-31 19:45:00,1.6468,1.6476,1.6466,1.6473,681500000.0
2006-10-31 19:50:00,1.6472,1.6478,1.6471,1.6474,681500000.0
2006-10-31 19:55:00,1.6473,1.6474,1.6467,1.647,681500000.0
2006-10-31 20:00:00,1.6468,1.647,1.6463,1.6463,681500000.0
2006-10-31 20:05:00,1.6462,1.6467,1.6461,1.6463,681500000.0
2006-10-31 20:10:00,1.6465,1.6466,1.6461,1.6463,681500000.0
2006-10-31 20:15:00,1.6461,1.6466,1.6458,1.6465,681500000.0
2006-10-31 20:20:00,1.6467,1.6469,1.6464,1.6467,681500000.0
2006-10-31 20:25:00,1.6466,1.6471,1.6466,1.6469,681500000.0
2006-10-31 20:30:00,1.6468,1.6472,1.6466,1.647,681500000.0
2006-10-31 20:35:00,1.6471,1.6474,1.6468,1.6468,681500000.0
2006-10-31 20:40:00,1.6469,1.6476,1.6468,1.6473,408900000.0
2006-10-31 20:45:00,1.6471,1.6472,1.6468,1.6472,545200000.0
2006-10-31 20:50:00,1.6471,1.6478,1.6471,1.6473,681500000.0
2006-10-31 20:55:00,1.6471,1.6475,1.6471,1.6474,681500000.0
2006-10-31 21:00:00,1.6473,1.6479,1.6471,1.6476,681500000.0
2006-10-31 21:05:00,1.6477,1.6483,1.6477,1.6478,681500000.0
2006-10-31 21:10:00,1.6477,1.6483,1.6477,1.6481,681500000.0
2006-10-31 21:15:00,1.648,1.648,1.6471,1.6473,681500000.0
2006-10-31 21:20:00,1.6475,1.6475,1.6471,1.6472,545200000.0
2006-10-31 21:25:00,1.6471,1.6476,1.6468,1.6468,545200000.0
2006-10-31 21:30:00,1.6466,1.6471,1.6466,1.647,545200000.0
2006-10-31 21:35:00,1.6471,1.6474,1.647,1.647,681500000.0
2006-10-31 21:40:00,1.6471,1.6474,1.6465,1.6472,545200000.0
2006-10-31 21:45:00,1.6471,1.6474,1.6467,1.647,681500000.0
2006-10-31 21:50:00,1.6468,1.6475,1.6467,1.6471,681500000.0
2006-10-31 21:55:00,1.6473,1.6474,1.6469,1.6469,681500000.0
2006-10-31 22:00:00,1.6471,1.6477,1.6469,1.6472,545200000.0
2006-10-31 22:05:00,1.6469,1.6476,1.6469,1.6475,681500000.0
2006-10-31 22:10:00,1.6476,1.6477,1.6475,1.6477,545200000.0
2006-10-31 22:15:00,1.6476,1.6479,1.6475,1.6476,681500000.0
2006-10-31 22:20:00,1.6477,1.6477,1.6473,1.6477,545200000.0
2006-10-31 22:25:00,1.6474,1.6478,1.6473,1.6477,545200000.0
2006-10-31 22:30:00,1.6475,1.6479,1.6475,1.6475,408900000.0
2006-10-31 22:35:00,1.6479,1.6479,1.6471,1.6474,545200000.0
2006-10-31 22:40:00,1.6473,1.6474,1.647,1.6473,681500000.0
2006-10-31 22:45:00,1.6474,1.6478,1.6473,1.6475,681500000.0
2006-10-31 22:50:00,1.6476,1.6478,1.6475,1.6477,545200000.0
2006-10-31 22:55:00,1.6475,1.6478,1.6475,1.6478,272600000.0
2006-10-31 23:00:00,1.6477,1.648,1.6475,1.6479,681500000.0
2006-10-31 23:05:00,1.6481,1.6484,1.6477,1.6479,681500000.0
2006-10-31 23:10:00,1.6477,1.648,1.6475,1.6476,681500000.0
2006-10-31 23:15:00,1.6477,1.6479,1.6474,1.6474,681500000.0
2006-10-31 23:20:00,1.6475,1.6477,1.6475,1.6476,408900000.0
2006-10-31 23:25:00,1.6478,1.648,1.6476,1.648,545200000.0
2006-10-31 23:30:00,1.6479,1.6489,1.6479,1.6489,681500000.0
2006-10-31 23:35:00,1.6487,1.6488,1.6483,1.6488,545200000.0
2006-10-31 23:40:00,1.6487,1.6491,1.6487,1.6488,545200000.0
2006-10-31 23:45:00,1.6487,1.6494,1.6487,1.6488,681500000.0
2006-10-31 23:50:00,1.6489,1.649,1.6486,1.6487,681500000.0
2006-10-31 23:55:00,1.6489,1.649,1.6486,1.6489,545200000.0
2006-11-01 00:00:00,1.6488,1.6489,1.6484,1.6488,681500000.0
2006-11-01 00:05:00,1.6487,1.6488,1.6482,1.6485,681500000.0
2006-11-01 00:10:00,1.6487,1.6487,1.6482,1.6485,545200000.0
2006-11-01 00:15:00,1.6486,1.649,1.6486,1.649,408900000.0
2006-11-01 00:20:00,1.6492,1.6495,1.6489,1.6489,681500000.0
2006-11-01 00:25:00,1.649,1.6491,1.6483,1.6487,681500000.0
2006-11-01 00:30:00,1.649,1.6497,1.6484,1.6494,681500000.0
2006-11-01 00:35:00,1.6492,1.6495,1.649,1.6491,408900000.0
2006-11-01 00:40:00,1.649,1.6491,1.6482,1.6482,681500000.0
2006-11-01 00:45:00,1.6483,1.6489,1.6481,1.6488,681500000.0
2006-11-01 00:50:00,1.6487,1.6491,1.6487,1.649,408900000.0
2006-11-01 00:55:00,1.6489,1.649,1.6486,1.6486,272600000.0
2006-11-01 01:00:00,1.6489,1.649,1.6484,1.6488,545200000.0
2006-11-01 01:05:00,1.6486,1.6488,1.6483,1.6485,408900000.0
2006-11-01 01:10:00,1.6484,1.6488,1.6484,1.6485,681500000.0
2006-11-01 01:15:00,1.6484,1.6486,1.6476,1.648,545200000.0
2006-11-01 01:20:00,1.6481,1.6481,1.6477,1.6479,681500000.0
2006-11-01 01:25:00,1.6478,1.6483,1.6478,1.6479,681500000.0
2006-11-01 01:30:00,1.6478,1.6481,1.6476,1.6476,545200000.0
2006-11-01 01:35:00,1.6474,1.6477,1.6468,1.6471,681500000.0
2006-11-01 01:40:00,1.6472,1.648,1.6468,1.6469,681500000.0
2006-11-01 01:45:00,1.647,1.6473,1.6463,1.6465,681500000.0
2006-11-01 01:50:00,1.6464,1.6464,1.6451,1.6457,681500000.0
2006-11-01 01:55:00,1.6455,1.6471,1.6451,1.6467,681500000.0
2006-11-01 02:00:00,1.6468,1.6473,1.6464,1.6473,681500000.0
2006-11-01 02:05:00,1.6472,1.6477,1.6468,1.6474,681500000.0
2006-11-01 02:10:00,1.6475,1.6481,1.6475,1.6477,545200000.0
2006-11-01 02:15:00,1.6476,1.6476,1.6462,1.6468,681500000.0
2006-11-01 02:20:00,1.6466,1.6472,1.6465,1.6469,681500000.0
2006-11-01 02:25:00,1.6468,1.6474,1.6468,1.6471,681500000.0
2006-11-01 02:30:00,1.6472,1.6472,1.6458,1.6461,681500000.0
2006-11-01 02:35:00,1.646,1.6461,1.6451,1.6453,681500000.0
2006-11-01 02:40:00,1.6455,1.646,1.6453,1.6453,681500000.0
2006-11-01 02:45:00,1.6454,1.6457,1.6453,1.6453,681500000.0
2006-11-01 02:50:00,1.6454,1.6458,1.6449,1.6458,681500000.0
2006-11-01 02:55:00,1.6459,1.6468,1.6459,1.6463,681500000.0
2006-11-01 03:00:00,1.6465,1.6471,1.6464,1.647,681500000.0
2006-11-01 03:05:00,1.6469,1.6469,1.6464,1.6467,408900000.0
2006-11-01 03:10:00,1.6468,1.6473,1.6465,1.647,681500000.0
2006-11-01 03:15:00,1.6472,1.6479,1.647,1.6473,681500000.0
2006-11-01 03:20:00,1.6472,1.6473,1.6466,1.6469,681500000.0
2006-11-01 03:25:00,1.647,1.6473,1.6467,1.6471,681500000.0
2006-11-01 03:30:00,1.6472,1.6477,1.6471,1.6477,408900000.0
2006-11-01 03:35:00,1.6475,1.6477,1.6472,1.6473,681500000.0
2006-11-01 03:40:00,1.6472,1.6476,1.6472,1.6476,681500000.0
2006-11-01 03:45:00,1.6475,1.6479,1.6475,1.6477,681500000.0
2006-11-01 03:50:00,1.6478,1.6478,1.6473,1.6474,681500000.0
2006-11-01 03:55:00,1.6473,1.6477,1.6473,1.6477,681500000.0
2006-11-01 04:00:00,1.6479,1.6479,1.6476,1.6477,545200000.0
2006-11-01 04:05:00,1.6478,1.6485,1.6478,1.6485,545200000.0
2006-11-01 04:10:00,1.6483,1.6485,1.6477,1.6477,408900000.0
2006-11-01 04:15:00,1.6478,1.6489,1.6477,1.6489,681500000.0
2006-11-01 04:20:00,1.649,1.6503,1.6489,1.6501,681500000.0
2006-11-01 04:25:00,1.6499,1.6499,1.6492,1.6494,681500000.0
2006-11-01 04:30:00,1.6496,1.6496,1.6485,1.6485,681500000.0
2006-11-01 04:35:00,1.6486,1.6492,1.6483,1.6492,681500000.0
2006-11-01 04:40:00,1.6491,1.6492,1.6487,1.6489,681500000.0
2006-11-01 04:45:00,1.6487,1.6489,1.6485,1.6488,545200000.0
2006-11-01 04:50:00,1.6487,1.6488,1.6485,1.6486,408900000.0
2006-11-01 04:55:00,1.6485,1.6485,1.6477,1.6477,681500000.0
2006-11-01 05:00:00,1.6476,1.6479,1.6475,1.6476,681500000.0
2006-11-01 05:05:00,1.6477,1.6479,1.6475,1.6477,681500000.0
2006-11-01 05:10:00,1.6478,1.6478,1.6473,1.6473,545200000.0
2006-11-01 05:15:00,1.6475,1.6479,1.6472,1.6475,681500000.0
2006-11-01 05:20:00,1.6476,1.6481,1.6475,1.6481,681500000.0
2006-11-01 05:25:00,1.648,1.6482,1.6476,1.6479,681500000.0
2006-11-01 05:30:00,1.6481,1.6483,1.6478,1.6479,681500000.0
2006-11-01 05:35:00,1.648,1.648,1.6473,1.6476,681500000.0
2006-11-01 05:40:00,1.6477,1.6479,1.6476,1.6477,545200000.0
2006-11-01 05:45:00,1.6476,1.648,1.6476,1.6479,681500000.0
2006-11-01 05:50:00,1.648,1.6485,1.648,1.6481,272600000.0
2006-11-01 05:55:00,1.6482,1.6487,1.648,1.6485,681500000.0
2006-11-01 06:00:00,1.6484,1.6485,1.6482,1.6483,681500000.0
2006-11-01 06:05:00,1.6485,1.6488,1.6484,1.6485,545200000.0
2006-11-01 06:10:00,1.6486,1.6491,1.6485,1.6488,408900000.0
2006-11-01 06:15:00,1.6489,1.649,1.6488,1.6489,681500000.0
2006-11-01 06:20:00,1.6488,1.6489,1.6486,1.6487,681500000.0
2006-11-01 06:25:00,1.6488,1.6488,1.6485,1.6487,681500000.0
2006-11-01 06:30:00,1.6488,1.6488,1.6484,1.6485,545200000.0
2006-11-01 06:35:00,1.6486,1.6486,1.6482,1.6484,545200000.0
2006-11-01 06:40:00,1.6482,1.6484,1.6476,1.6477,545200000.0
2006-11-01 06:45:00,1.6478,1.648,1.6476,1.6479,681500000.0
2006-11-01 06:50:00,1.6476,1.6485,1.6476,1.6485,545200000.0
2006-11-01 06:55:00,1.6486,1.6488,1.6485,1.6485,408900000.0
2006-11-01 07:00:00,1.6486,1.6487,1.6485,1.6485,272600000.0
2006-11-01 07:05:00,1.6484,1.6486,1.6481,1.6482,681500000.0
2006-11-01 07:10:00,1.6481,1.6481,1.6477,1.6479,681500000.0
2006-11-01 07:15:00,1.6478,1.6482,1.6475,1.648,681500000.0
2006-11-01 07:20:00,1.6479,1.648,1.6476,1.6476,545200000.0
2006-11-01 07:25:00,1.6475,1.6479,1.6475,1.6479,545200000.0
2006-11-01 07:30:00,1.6478,1.6479,1.6475,1.6476,681500000.0
2006-11-01 07:35:00,1.6473,1.6476,1.6473,1.6476,408900000.0
2006-11-01 07:40:00,1.6475,1.6478,1.6475,1.6476,681500000.0
2006-11-01 07:45:00,1.6477,1.6479,1.6476,1.6477,545200000.0
2006-11-01 07:50:00,1.6478,1.6478,1.6475,1.6475,681500000.0
2006-11-01 07:55:00,1.6476,1.6479,1.6475,1.6479,545200000.0
2006-11-01 08:00:00,1.648,1.6487,1.6479,1.6485,545200000.0
2006-11-01 08:05:00,1.6483,1.6485,1.6477,1.648,545200000.0
2006-11-01 08:10:00,1.6479,1.648,1.6476,1.6478,545200000.0
2006-11-01 08:15:00,1.6479,1.6479,1.647,1.647,681500000.0
2006-11-01 08:20:00,1.6469,1.6473,1.6468,1.647,408900000.0
2006-11-01 08:30:00,1.6464,1.6468,1.6462,1.6467,681500000.0
2006-11-01 08:35:00,1.6468,1.6469,1.6466,1.6467,545200000.0
2006-11-01 08:40:00,1.6468,1.6469,1.6464,1.6466,545200000.0
2006-11-01 08:45:00,1.6467,1.6467,1.6463,1.6464,681500000.0
2006-11-01 08:50:00,1.6465,1.6467,1.6461,1.6465,681500000.0
2006-11-01 08:55:00,1.6464,1.6467,1.6462,1.6463,545200000.0
2006-11-01 09:00:00,1.6464,1.6469,1.6462,1.6462,681500000.0
2006-11-01 09:05:00,1.6464,1.6468,1.6463,1.6467,681500000.0
2006-11-01 09:10:00,1.6466,1.6469,1.6465,1.6466,681500000.0
2006-11-01 09:15:00,1.6468,1.6469,1.6465,1.6468,681500000.0
2006-11-01 09:20:00,1.6467,1.6467,1.6459,1.6459,681500000.0
2006-11-01 09:25:00,1.6461,1.6461,1.6457,1.646,681500000.0
2006-11-01 09:30:00,1.6461,1.6463,1.6459,1.646,408900000.0
2006-11-01 09:35:00,1.6461,1.6461,1.6456,1.646,681500000.0
2006-11-01 09:40:00,1.6459,1.6462,1.6456,1.6461,681500000.0
2006-11-01 09:45:00,1.6462,1.6465,1.646,1.6463,681500000.0
2006-11-01 09:50:00,1.6464,1.6464,1.6459,1.6459,681500000.0
2006-11-01 09:55:00,1.6462,1.6468,1.6462,1.6468,681500000.0
2006-11-01 10:00:00,1.6469,1.6473,1.6468,1.6471,681500000.0
2006-11-01 10:05:00,1.6472,1.6477,1.647,1.6473,681500000.0
2006-11-01 10:10:00,1.6475,1.6476,1.6469,1.6472,681500000.0
2006-11-01 10:15:00,1.647,1.6472,1.6468,1.6468,681500000.0
2006-11-01 10:20:00,1.6469,1.6472,1.646,1.646,681500000.0
2006-11-01 10:25:00,1.6459,1.6459,1.6456,1.6458,681500000.0
2006-11-01 10:30:00,1.6456,1.6464,1.6456,1.6464,272600000.0
2006-11-01 10:35:00,1.6463,1.6466,1.6462,1.6464,681500000.0
2006-11-01 10:40:00,1.6466,1.6468,1.6464,1.6465,545200000.0
2006-11-01 10:45:00,1.6464,1.6471,1.6463,1.6471,681500000.0
2006-11-01 10:50:00,1.6472,1.6477,1.6471,1.6475,681500000.0
2006-11-01 10:55:00,1.6473,1.6479,1.6471,1.6477,681500000.0
2006-11-01 11:00:00,1.6478,1.648,1.6475,1.6476,545200000.0
2006-11-01 11:05:00,1.6474,1.6479,1.6474,1.6478,681500000.0
2006-11-01 11:10:00,1.6477,1.6479,1.6477,1.6479,408900000.0
2006-11-01 11:15:00,1.6478,1.6482,1.6477,1.6482,545200000.0
2006-11-01 11:20:00,1.6484,1.6487,1.6477,1.648,681500000.0
2006-11-01 11:25:00,1.6479,1.648,1.6476,1.6477,681500000.0
2006-11-01 11:30:00,1.6478,1.6482,1.6477,1.648,681500000.0
2006-11-01 11:35:00,1.6481,1.6481,1.6477,1.6477,681500000.0
2006-11-01 11:40:00,1.6479,1.6486,1.6479,1.6479,681500000.0
2006-11-01 11:45:00,1.6478,1.6479,1.6467,1.6472,681500000.0
2006-11-01 11:50:00,1.6471,1.6472,1.6468,1.6471,681500000.0
2006-11-01 11:55:00,1.647,1.6473,1.6468,1.647,545200000.0
2006-11-01 12:00:00,1.6469,1.6475,1.6469,1.6474,681500000.0
2006-11-01 12:05:00,1.6475,1.6477,1.6475,1.6475,681500000.0
2006-11-01 12:10:00,1.6476,1.648,1.6475,1.6479,545200000.0
2006-11-01 12:15:00,1.6478,1.6481,1.6476,1.6476,545200000.0
2006-11-01 12:20:00,1.6477,1.6477,1.6458,1.6459,681500000.0
2006-11-01 12:25:00,1.646,1.6465,1.6456,1.6459,681500000.0
2006-11-01 12:30:00,1.6458,1.6465,1.6455,1.6458,545200000.0
2006-11-01 12:35:00,1.6459,1.6464,1.6459,1.6461,545200000.0
2006-11-01 12:40:00,1.6462,1.6463,1.6458,1.6462,545200000.0
2006-11-01 12:45:00,1.6461,1.6466,1.6461,1.6466,681500000.0
2006-11-01 12:50:00,1.6467,1.6467,1.6459,1.646,681500000.0
2006-11-01 12:55:00,1.6461,1.6465,1.646,1.6464,681500000.0
2006-11-01 13:00:00,1.6463,1.6464,1.6457,1.6459,681500000.0
2006-11-01 13:05:00,1.6457,1.6459,1.6456,1.6458,681500000.0
2006-11-01 13:10:00,1.6457,1.6459,1.6456,1.6459,545200000.0
2006-11-01 13:15:00,1.646,1.646,1.6457,1.646,681500000.0
2006-11-01 13:20:00,1.6459,1.646,1.6457,1.6457,681500000.0
2006-11-01 13:25:00,1.6458,1.6459,1.6456,1.6456,545200000.0
2006-11-01 13:30:00,1.6455,1.6456,1.6452,1.6452,681500000.0
2006-11-01 13:35:00,1.6453,1.6454,1.645,1.645,545200000.0
2006-11-01 13:40:00,1.6451,1.6452,1.6447,1.6449,681500000.0
2006-11-01 13:45:00,1.645,1.6453,1.6446,1.6449,681500000.0
2006-11-01 13:50:00,1.6448,1.645,1.6446,1.645,681500000.0
2006-11-01 13:55:00,1.6451,1.6457,1.645,1.6455,681500000.0
2006-11-01 14:00:00,1.6457,1.6461,1.6457,1.646,681500000.0
2006-11-01 14:05:00,1.6458,1.646,1.6455,1.6457,681500000.0
2006-11-01 14:10:00,1.6458,1.6458,1.6452,1.6454,681500000.0
2006-11-01 14:15:00,1.6455,1.6459,1.6455,1.6459,681500000.0
2006-11-01 14:20:00,1.6457,1.6463,1.6455,1.6462,681500000.0
2006-11-01 14:25:00,1.6466,1.6466,1.6458,1.6458,681500000.0
2006-11-01 14:30:00,1.6457,1.646,1.6455,1.646,681500000.0
2006-11-01 14:35:00,1.6459,1.646,1.6457,1.6459,681500000.0
2006-11-01 14:40:00,1.6458,1.6461,1.6457,1.646,545200000.0
2006-11-01 14:45:00,1.6459,1.6461,1.6455,1.6458,681500000.0
2006-11-01 14:50:00,1.6459,1.6467,1.6458,1.6465,681500000.0
2006-11-01 14:55:00,1.6462,1.6463,1.6449,1.6453,545200000.0
2006-11-01 15:00:00,1.6455,1.6457,1.6454,1.6455,681500000.0
2006-11-01 15:05:00,1.6456,1.6468,1.6456,1.6468,681500000.0
2006-11-01 15:10:00,1.6467,1.6468,1.6461,1.6466,681500000.0
2006-11-01 15:15:00,1.6467,1.6477,1.6467,1.6472,681500000.0
2006-11-01 15:20:00,1.6471,1.6472,1.6463,1.6466,681500000.0
2006-11-01 15:25:00,1.6465,1.6466,1.6459,1.6461,681500000.0
2006-11-01 15:30:00,1.6462,1.6464,1.6455,1.6455,681500000.0
2006-11-01 15:35:00,1.6456,1.6457,1.6447,1.6448,681500000.0
2006-11-01 15:40:00,1.6449,1.6449,1.6443,1.6448,681500000.0
2006-11-01 15:45:00,1.645,1.6456,1.645,1.6456,681500000.0
2006-11-01 15:50:00,1.6455,1.646,1.6455,1.6459,681500000.0
2006-11-01 15:55:00,1.646,1.6461,1.6458,1.6459,681500000.0
2006-11-01 16:00:00,1.6458,1.6474,1.6457,1.6472,681500000.0
2006-11-01 16:05:00,1.6474,1.6487,1.6472,1.6483,681500000.0
2006-11-01 16:10:00,1.6482,1.6484,1.6477,1.6479,681500000.0
2006-11-01 16:15:00,1.6478,1.6481,1.6472,1.6474,681500000.0
2006-11-01 16:20:00,1.6473,1.6476,1.6472,1.6475,681500000.0
2006-11-01 16:25:00,1.6474,1.6479,1.6471,1.6479,681500000.0
2006-11-01 16:30:00,1.648,1.648,1.6472,1.6478,681500000.0
2006-11-01 16:35:00,1.6477,1.648,1.6476,1.6479,681500000.0
2006-11-01 16:40:00,1.6478,1.6478,1.6472,1.6473,545200000.0
2006-11-01 16:45:00,1.6474,1.6475,1.6471,1.6471,681500000.0
2006-11-01 16:50:00,1.6472,1.6472,1.6467,1.6468,681500000.0
2006-11-01 16:55:00,1.6469,1.6482,1.6469,1.6482,681500000.0
2006-11-01 17:00:00,1.6484,1.6499,1.6476,1.6495,681500000.0
2006-11-01 17:05:00,1.6496,1.6502,1.649,1.649,681500000.0
2006-11-01 17:10:00,1.6491,1.6495,1.6486,1.6488,681500000.0
2006-11-01 17:15:00,1.6487,1.6488,1.6481,1.6488,681500000.0
2006-11-01 17:20:00,1.6489,1.6491,1.648,1.6482,681500000.0
2006-11-01 17:25:00,1.6484,1.6486,1.6479,1.648,681500000.0
2006-11-01 17:30:00,1.6482,1.6486,1.6481,1.6483,681500000.0
2006-11-01 17:35:00,1.6484,1.6487,1.6479,1.6479,681500000.0
2006-11-01 17:40:00,1.6478,1.6479,1.6471,1.6473,681500000.0
2006-11-01 17:45:00,1.6474,1.6478,1.6472,1.6476,681500000.0
2006-11-01 17:50:00,1.6477,1.6477,1.6463,1.6469,681500000.0
2006-11-01 17:55:00,1.6468,1.6481,1.6467,1.6479,681500000.0
2006-11-01 18:00:00,1.6478,1.6479,1.6468,1.647,681500000.0
2006-11-01 18:05:00,1.6469,1.647,1.6466,1.6467,681500000.0
2006-11-01 18:10:00,1.6466,1.6468,1.6462,1.6463,681500000.0
2006-11-01 18:15:00,1.6465,1.6465,1.646,1.6464,681500000.0
2006-11-01 18:20:00,1.6463,1.6466,1.6459,1.6462,681500000.0
2006-11-01 18:25:00,1.6463,1.6466,1.6461,1.6463,681500000.0
2006-11-01 18:30:00,1.6464,1.6468,1.6462,1.6464,681500000.0
2006-11-01 18:35:00,1.6463,1.6464,1.6458,1.646,681500000.0
2006-11-01 18:40:00,1.6461,1.6461,1.6457,1.6461,681500000.0
2006-11-01 18:45:00,1.6463,1.6467,1.6461,1.6462,681500000.0
2006-11-01 18:50:00,1.6463,1.6471,1.6461,1.6469,681500000.0
2006-11-01 18:55:00,1.6468,1.6472,1.6465,1.6467,681500000.0
2006-11-01 19:00:00,1.6468,1.6473,1.6467,1.6471,681500000.0
2006-11-01 19:05:00,1.6469,1.6472,1.6461,1.6464,545200000.0
2006-11-01 19:10:00,1.6466,1.6466,1.6458,1.6462,681500000.0
2006-11-01 19:15:00,1.646,1.6464,1.646,1.6462,408900000.0
2006-11-01 19:20:00,1.6463,1.6466,1.6462,1.6462,545200000.0
2006-11-01 19:25:00,1.6463,1.6468,1.646,1.6464,681500000.0
2006-11-01 19:30:00,1.6465,1.6469,1.6463,1.6466,681500000.0
2006-11-01 19:35:00,1.6464,1.647,1.6464,1.6466,681500000.0
2006-11-01 19:40:00,1.6468,1.6469,1.6463,1.6465,681500000.0
2006-11-01 19:45:00,1.6467,1.6471,1.6466,1.6471,681500000.0
2006-11-01 19:50:00,1.647,1.647,1.6466,1.6468,681500000.0
2006-11-01 19:55:00,1.6471,1.648,1.6464,1.648,681500000.0
2006-11-01 20:00:00,1.6479,1.6479,1.6473,1.6475,408900000.0
2006-11-01 20:05:00,1.6473,1.6475,1.6468,1.647,681500000.0
2006-11-01 20:10:00,1.6469,1.647,1.6464,1.647,681500000.0
2006-11-01 20:15:00,1.6472,1.6473,1.6469,1.647,408900000.0
2006-11-01 20:20:00,1.6471,1.6471,1.6468,1.6468,681500000.0
2006-11-01 20:25:00,1.6469,1.6469,1.6464,1.6468,545200000.0
2006-11-01 20:30:00,1.6466,1.6473,1.6466,1.6471,545200000.0
2006-11-01 20:35:00,1.6473,1.6473,1.6468,1.6469,681500000.0
2006-11-01 20:40:00,1.6471,1.6471,1.6465,1.6465,545200000.0
2006-11-01 20:45:00,1.6463,1.6469,1.6458,1.6461,681500000.0
2006-11-01 20:50:00,1.6463,1.6465,1.6457,1.6462,545200000.0
2006-11-01 20:55:00,1.6461,1.6465,1.6456,1.6458,545200000.0
2006-11-01 21:00:00,1.6457,1.6459,1.6451,1.6455,681500000.0
2006-11-01 21:05:00,1.6456,1.6457,1.6446,1.6451,681500000.0
2006-11-01 21:10:00,1.645,1.6451,1.6443,1.6448,681500000.0
2006-11-01 21:15:00,1.6447,1.6449,1.6446,1.6448,681500000.0
2006-11-01 21:20:00,1.6449,1.6451,1.6445,1.6448,681500000.0
2006-11-01 21:25:00,1.6449,1.6451,1.6447,1.6449,408900000.0
2006-11-01 21:30:00,1.6448,1.6451,1.6446,1.6449,681500000.0
2006-11-01 21:35:00,1.6448,1.6455,1.6447,1.6455,681500000.0
2006-11-01 21:40:00,1.6453,1.6456,1.6452,1.6454,545200000.0
2006-11-01 21:45:00,1.6455,1.6458,1.6443,1.6449,681500000.0
2006-11-01 21:50:00,1.6447,1.645,1.6442,1.6446,681500000.0
2006-11-01 21:55:00,1.6448,1.6455,1.6445,1.645,681500000.0
2006-11-01 22:00:00,1.6452,1.6452,1.6442,1.6444,681500000.0
2006-11-01 22:05:00,1.6443,1.645,1.6442,1.6446,681500000.0
2006-11-01 22:10:00,1.6448,1.6448,1.6434,1.6439,681500000.0
2006-11-01 22:15:00,1.6437,1.6447,1.6437,1.6445,681500000.0
2006-11-01 22:20:00,1.6444,1.6452,1.6442,1.6449,681500000.0
2006-11-01 22:25:00,1.6448,1.6452,1.6446,1.6449,681500000.0
2006-11-01 22:30:00,1.6448,1.6451,1.6443,1.6449,545200000.0
2006-11-01 22:35:00,1.645,1.6456,1.6448,1.645,681500000.0
2006-11-01 22:40:00,1.6448,1.6454,1.6448,1.6452,681500000.0
2006-11-01 22:45:00,1.6453,1.6453,1.6448,1.6448,545200000.0
2006-11-01 22:50:00,1.645,1.645,1.6443,1.6443,681500000.0
2006-11-01 22:55:00,1.6445,1.6448,1.6441,1.6447,681500000.0
2006-11-01 23:00:00,1.6448,1.6448,1.6438,1.644,681500000.0
2006-11-01 23:05:00,1.6439,1.6443,1.6438,1.644,681500000.0
2006-11-01 23:10:00,1.6442,1.6445,1.644,1.6445,681500000.0
2006-11-01 23:15:00,1.6446,1.6453,1.6445,1.645,681500000.0
2006-11-01 23:20:00,1.6452,1.6453,1.6448,1.645,681500000.0
2006-11-01 23:25:00,1.6451,1.6458,1.6451,1.6458,545200000.0
2006-11-01 23:30:00,1.6457,1.6459,1.6455,1.6456,545200000.0
2006-11-01 23:35:00,1.6457,1.6457,1.6453,1.6456,681500000.0
2006-11-01 23:40:00,1.6455,1.6455,1.6454,1.6455,408900000.0
2006-11-01 23:45:00,1.6454,1.6458,1.6451,1.6456,681500000.0
2006-11-01 23:50:00,1.6455,1.6456,1.6452,1.6456,681500000.0
2006-11-01 23:55:00,1.6454,1.6457,1.6453,1.6455,681500000.0
2006-11-02 00:00:00,1.6454,1.6456,1.6451,1.6453,681500000.0
2006-11-02 00:05:00,1.6448,1.6451,1.6447,1.6451,408900000.0
2006-11-02 00:10:00,1.6452,1.6455,1.6451,1.6451,545200000.0
2006-11-02 00:15:00,1.6453,1.6457,1.645,1.645,545200000.0
2006-11-02 00:20:00,1.6451,1.6454,1.645,1.6452,681500000.0
2006-11-02 00:25:00,1.6454,1.6455,1.645,1.645,681500000.0
2006-11-02 00:30:00,1.6451,1.6462,1.6451,1.646,681500000.0
2006-11-02 00:35:00,1.6461,1.6462,1.6458,1.6462,408900000.0
2006-11-02 00:40:00,1.6459,1.6462,1.6457,1.6461,681500000.0
2006-11-02 00:45:00,1.6464,1.6464,1.6456,1.646,681500000.0
2006-11-02 00:50:00,1.6458,1.6463,1.6456,1.6456,545200000.0
2006-11-02 00:55:00,1.6457,1.6462,1.6457,1.6462,681500000.0
2006-11-02 01:00:00,1.6461,1.6461,1.6457,1.646,272600000.0
2006-11-02 01:10:00,1.6461,1.6461,1.646,1.6461,272600000.0
2006-11-02 01:15:00,1.6462,1.6462,1.6457,1.6459,545200000.0
2006-11-02 01:20:00,1.646,1.6462,1.6457,1.6462,408900000.0
2006-11-02 01:25:00,1.6461,1.6466,1.6459,1.6466,545200000.0
2006-11-02 01:30:00,1.6465,1.6474,1.6461,1.6471,681500000.0
2006-11-02 01:35:00,1.647,1.6479,1.6469,1.6477,681500000.0
2006-11-02 01:40:00,1.6476,1.6476,1.6467,1.6471,681500000.0
2006-11-02 01:45:00,1.647,1.6471,1.646,1.6462,545200000.0
2006-11-02 01:50:00,1.6464,1.6473,1.6464,1.6468,681500000.0
2006-11-02 01:55:00,1.6467,1.6474,1.6466,1.6466,681500000.0
2006-11-02 02:00:00,1.6467,1.6472,1.6467,1.647,681500000.0
2006-11-02 02:05:00,1.6472,1.6473,1.6467,1.6469,681500000.0
2006-11-02 02:10:00,1.647,1.6473,1.6466,1.6466,681500000.0
2006-11-02 02:15:00,1.6465,1.6471,1.6465,1.6467,681500000.0
2006-11-02 02:20:00,1.6468,1.647,1.6463,1.647,681500000.0
2006-11-02 02:25:00,1.6468,1.648,1.6468,1.6475,681500000.0
2006-11-02 02:30:00,1.6473,1.6521,1.647,1.651,681500000.0
2006-11-02 02:35:00,1.6511,1.6521,1.6503,1.6518,681500000.0
2006-11-02 02:40:00,1.652,1.652,1.6509,1.6512,681500000.0
2006-11-02 02:45:00,1.6513,1.6524,1.6508,1.6519,681500000.0
2006-11-02 02:50:00,1.652,1.6529,1.6514,1.6516,681500000.0
2006-11-02 02:55:00,1.6518,1.6518,1.6506,1.6506,681500000.0
2006-11-02 03:00:00,1.6507,1.6513,1.6504,1.6511,681500000.0
2006-11-02 03:05:00,1.6508,1.6511,1.6504,1.6504,681500000.0
2006-11-02 03:10:00,1.6503,1.6505,1.6501,1.6503,681500000.0
2006-11-02 03:15:00,1.6502,1.6507,1.65,1.65,681500000.0
2006-11-02 03:20:00,1.6501,1.6514,1.6501,1.6513,681500000.0
2006-11-02 03:25:00,1.6511,1.6513,1.6506,1.651,681500000.0
2006-11-02 03:30:00,1.6509,1.6512,1.6508,1.6508,681500000.0
2006-11-02 03:35:00,1.6509,1.6511,1.6507,1.6511,681500000.0
2006-11-02 03:40:00,1.6509,1.6513,1.6503,1.6504,681500000.0
2006-11-02 03:45:00,1.6505,1.6506,1.65,1.6503,545200000.0
2006-11-02 03:50:00,1.6502,1.651,1.6502,1.6505,681500000.0
2006-11-02 03:55:00,1.6503,1.6511,1.6503,1.6509,681500000.0
2006-11-02 04:00:00,1.6507,1.6514,1.6507,1.6512,545200000.0
2006-11-02 04:05:00,1.651,1.6514,1.651,1.6512,408900000.0
2006-11-02 04:10:00,1.6511,1.6513,1.6509,1.6512,681500000.0
2006-11-02 04:15:00,1.6511,1.6514,1.6509,1.6512,545200000.0
2006-11-02 04:20:00,1.651,1.6513,1.651,1.6513,545200000.0
2006-11-02 04:25:00,1.6512,1.6514,1.6509,1.6511,681500000.0
2006-11-02 04:30:00,1.6509,1.6512,1.6507,1.6511,545200000.0
2006-11-02 04:35:00,1.651,1.6513,1.6508,1.6509,681500000.0
2006-11-02 04:40:00,1.651,1.6511,1.6508,1.651,545200000.0
2006-11-02 04:45:00,1.6511,1.6511,1.6507,1.6508,545200000.0
2006-11-02 04:50:00,1.651,1.6511,1.6508,1.6511,272600000.0
2006-11-02 04:55:00,1.651,1.6511,1.6508,1.651,681500000.0
2006-11-02 05:00:00,1.6511,1.6514,1.6508,1.6512,681500000.0
2006-11-02 05:05:00,1.651,1.6513,1.6508,1.651,681500000.0
2006-11-02 05:10:00,1.6512,1.6513,1.651,1.6512,545200000.0
2006-11-02 05:15:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-11-02 05:20:00,1.6513,1.6514,1.6509,1.6509,545200000.0
2006-11-02 05:25:00,1.6507,1.6509,1.6502,1.6502,545200000.0
2006-11-02 05:30:00,1.6504,1.6505,1.6498,1.6498,681500000.0
2006-11-02 05:35:00,1.65,1.6504,1.65,1.6501,681500000.0
2006-11-02 05:40:00,1.6502,1.6509,1.6499,1.6499,681500000.0
2006-11-02 05:45:00,1.6501,1.6503,1.6498,1.6502,681500000.0
2006-11-02 05:50:00,1.6503,1.6506,1.6499,1.6506,681500000.0
2006-11-02 05:55:00,1.6504,1.651,1.6504,1.6509,408900000.0
2006-11-02 06:00:00,1.6506,1.6514,1.6506,1.6511,681500000.0
2006-11-02 06:05:00,1.651,1.6512,1.6507,1.6507,681500000.0
2006-11-02 06:10:00,1.6506,1.6509,1.6505,1.6507,545200000.0
2006-11-02 06:15:00,1.6509,1.6512,1.6507,1.6509,681500000.0
2006-11-02 06:20:00,1.6507,1.6509,1.6505,1.6505,681500000.0
2006-11-02 06:25:00,1.6506,1.651,1.6504,1.6507,681500000.0
2006-11-02 06:30:00,1.6508,1.6512,1.6508,1.6512,681500000.0
2006-11-02 06:35:00,1.6514,1.6514,1.6507,1.6508,681500000.0
2006-11-02 06:40:00,1.6509,1.6514,1.6505,1.6507,545200000.0
2006-11-02 06:45:00,1.6509,1.6509,1.6506,1.6507,545200000.0
2006-11-02 06:50:00,1.6506,1.6509,1.6506,1.6507,408900000.0
2006-11-02 06:55:00,1.6508,1.6511,1.6507,1.6509,681500000.0
2006-11-02 07:00:00,1.6511,1.6514,1.6509,1.6514,545200000.0
2006-11-02 07:05:00,1.6513,1.6514,1.6508,1.6508,681500000.0
2006-11-02 07:10:00,1.6509,1.6509,1.6502,1.6508,681500000.0
2006-11-02 07:15:00,1.6507,1.6514,1.6505,1.6513,681500000.0
2006-11-02 07:20:00,1.6512,1.6513,1.6507,1.6507,681500000.0
2006-11-02 07:25:00,1.6508,1.6509,1.6504,1.6505,681500000.0
2006-11-02 07:30:00,1.6506,1.6508,1.6505,1.6507,681500000.0
2006-11-02 07:35:00,1.6508,1.6508,1.6505,1.6507,545200000.0
2006-11-02 07:40:00,1.6506,1.6511,1.6502,1.6508,681500000.0
2006-11-02 07:45:00,1.6507,1.6509,1.6505,1.6509,681500000.0
2006-11-02 07:50:00,1.6507,1.6507,1.6502,1.6505,545200000.0
2006-11-02 07:55:00,1.6504,1.6507,1.6501,1.6505,681500000.0
2006-11-02 08:00:00,1.6504,1.6512,1.6504,1.651,681500000.0
2006-11-02 08:05:00,1.6509,1.651,1.6505,1.6508,681500000.0
2006-11-02 08:10:00,1.6506,1.6513,1.6506,1.6509,681500000.0
2006-11-02 08:15:00,1.651,1.6515,1.6508,1.6511,681500000.0
2006-11-02 08:20:00,1.6512,1.6515,1.6509,1.6515,681500000.0
2006-11-02 08:25:00,1.6514,1.6518,1.6513,1.6513,545200000.0
2006-11-02 08:30:00,1.6511,1.6515,1.6511,1.6512,545200000.0
2006-11-02 08:35:00,1.6513,1.6515,1.6508,1.6512,681500000.0
2006-11-02 08:40:00,1.651,1.6513,1.6503,1.6504,681500000.0
2006-11-02 08:45:00,1.6505,1.6506,1.6499,1.6503,681500000.0
2006-11-02 08:50:00,1.6501,1.6506,1.6501,1.6504,681500000.0
2006-11-02 08:55:00,1.6503,1.6506,1.6498,1.6502,681500000.0
2006-11-02 09:00:00,1.6503,1.6508,1.65,1.65,681500000.0
2006-11-02 09:05:00,1.6501,1.6513,1.6501,1.6512,681500000.0
2006-11-02 09:10:00,1.6511,1.6514,1.6505,1.651,681500000.0
2006-11-02 09:15:00,1.6509,1.6522,1.6509,1.652,681500000.0
2006-11-02 09:20:00,1.6519,1.6526,1.6518,1.6524,681500000.0
2006-11-02 09:25:00,1.6523,1.6534,1.6522,1.6528,681500000.0
2006-11-02 09:30:00,1.653,1.653,1.6524,1.6524,681500000.0
2006-11-02 09:35:00,1.6527,1.6528,1.6518,1.6518,681500000.0
2006-11-02 09:40:00,1.652,1.6525,1.6518,1.6521,681500000.0
2006-11-02 09:45:00,1.6523,1.6523,1.6513,1.6516,681500000.0
2006-11-02 09:50:00,1.6517,1.6521,1.6514,1.652,681500000.0
2006-11-02 09:55:00,1.6518,1.6524,1.6518,1.652,681500000.0
2006-11-02 10:00:00,1.6521,1.6526,1.6519,1.6522,681500000.0
2006-11-02 10:05:00,1.6523,1.6525,1.6517,1.652,681500000.0
2006-11-02 10:10:00,1.6522,1.6529,1.6521,1.6529,681500000.0
2006-11-02 10:15:00,1.6526,1.6526,1.6519,1.6522,681500000.0
2006-11-02 10:20:00,1.652,1.6532,1.652,1.6527,681500000.0
2006-11-02 10:25:00,1.6526,1.6529,1.6524,1.6526,681500000.0
2006-11-02 10:30:00,1.6525,1.6533,1.6524,1.653,681500000.0
2006-11-02 10:35:00,1.6531,1.6534,1.6529,1.6533,681500000.0
2006-11-02 10:40:00,1.6534,1.654,1.6532,1.654,681500000.0
2006-11-02 10:45:00,1.6542,1.6542,1.6535,1.6535,681500000.0
2006-11-02 10:50:00,1.6538,1.6541,1.6534,1.6536,681500000.0
2006-11-02 10:55:00,1.6537,1.654,1.6532,1.6534,681500000.0
2006-11-02 11:00:00,1.6536,1.6542,1.6532,1.654,681500000.0
2006-11-02 11:05:00,1.6539,1.654,1.6535,1.6535,681500000.0
2006-11-02 11:10:00,1.6536,1.6536,1.6532,1.6533,681500000.0
2006-11-02 11:15:00,1.6532,1.6532,1.6526,1.6526,681500000.0
2006-11-02 11:20:00,1.6527,1.6529,1.6525,1.6527,681500000.0
2006-11-02 11:25:00,1.6529,1.6535,1.6521,1.6523,681500000.0
2006-11-02 11:30:00,1.652,1.6524,1.6518,1.6522,681500000.0
2006-11-02 11:35:00,1.652,1.6525,1.6517,1.6521,681500000.0
2006-11-02 11:40:00,1.6522,1.6526,1.6513,1.6514,681500000.0
2006-11-02 11:45:00,1.6515,1.6519,1.6513,1.6517,681500000.0
2006-11-02 11:50:00,1.6516,1.6516,1.6509,1.6509,681500000.0
2006-11-02 11:55:00,1.6511,1.6511,1.6506,1.6509,681500000.0
2006-11-02 12:00:00,1.6508,1.6509,1.6479,1.6484,681500000.0
2006-11-02 12:05:00,1.6488,1.6491,1.648,1.6485,681500000.0
2006-11-02 12:10:00,1.6483,1.65,1.6483,1.6499,681500000.0
2006-11-02 12:15:00,1.6498,1.6499,1.6489,1.6498,681500000.0
2006-11-02 12:20:00,1.65,1.6501,1.6494,1.6496,681500000.0
2006-11-02 12:25:00,1.6495,1.6496,1.6489,1.6489,681500000.0
2006-11-02 12:30:00,1.6488,1.6494,1.6488,1.6493,681500000.0
2006-11-02 12:35:00,1.6495,1.6496,1.6471,1.648,681500000.0
2006-11-02 12:40:00,1.6479,1.6487,1.6476,1.6483,681500000.0
2006-11-02 12:45:00,1.6485,1.6498,1.6483,1.6495,681500000.0
2006-11-02 12:50:00,1.6493,1.6495,1.6492,1.6492,545200000.0
2006-11-02 12:55:00,1.649,1.6492,1.649,1.649,545200000.0
2006-11-02 13:00:00,1.6489,1.6499,1.6488,1.6497,681500000.0
2006-11-02 13:05:00,1.6499,1.6499,1.6495,1.6497,681500000.0
2006-11-02 13:10:00,1.6495,1.6498,1.6493,1.6498,681500000.0
2006-11-02 13:15:00,1.6496,1.65,1.6496,1.6498,408900000.0
2006-11-02 13:20:00,1.6497,1.65,1.6495,1.6495,545200000.0
2006-11-02 13:25:00,1.6497,1.6501,1.649,1.6492,681500000.0
2006-11-02 13:30:00,1.649,1.6495,1.6489,1.6494,545200000.0
2006-11-02 13:35:00,1.6492,1.6499,1.6492,1.6494,681500000.0
2006-11-02 13:40:00,1.6496,1.6509,1.6494,1.6505,681500000.0
2006-11-02 13:45:00,1.6504,1.6506,1.6503,1.6506,681500000.0
2006-11-02 13:50:00,1.6504,1.6505,1.6497,1.6503,681500000.0
2006-11-02 13:55:00,1.6504,1.6506,1.6502,1.6506,681500000.0
2006-11-02 14:00:00,1.6504,1.6506,1.6502,1.6504,408900000.0
2006-11-02 14:05:00,1.6503,1.651,1.6503,1.6507,681500000.0
2006-11-02 14:10:00,1.6505,1.6505,1.6501,1.6501,272600000.0
2006-11-02 14:15:00,1.6503,1.6506,1.6501,1.6503,681500000.0
2006-11-02 14:20:00,1.6501,1.651,1.6501,1.6507,681500000.0
2006-11-02 14:25:00,1.6506,1.6507,1.6499,1.6503,681500000.0
2006-11-02 14:30:00,1.6501,1.6504,1.6492,1.6498,681500000.0
2006-11-02 14:35:00,1.6499,1.6501,1.6497,1.6499,681500000.0
2006-11-02 14:40:00,1.6501,1.6501,1.6495,1.6497,545200000.0
2006-11-02 14:45:00,1.6498,1.6504,1.6498,1.6504,681500000.0
2006-11-02 14:50:00,1.6506,1.6506,1.65,1.6502,681500000.0
2006-11-02 14:55:00,1.6498,1.6506,1.6497,1.6503,681500000.0
2006-11-02 15:00:00,1.6504,1.6509,1.6501,1.6502,681500000.0
2006-11-02 15:05:00,1.6503,1.6509,1.6495,1.6509,681500000.0
2006-11-02 15:10:00,1.6507,1.6512,1.6504,1.6506,681500000.0
2006-11-02 15:15:00,1.6505,1.6507,1.6501,1.6505,681500000.0
2006-11-02 15:20:00,1.6507,1.6509,1.6493,1.6493,681500000.0
2006-11-02 15:25:00,1.649,1.6497,1.6487,1.6496,681500000.0
2006-11-02 15:30:00,1.65,1.6506,1.6496,1.6501,681500000.0
2006-11-02 15:35:00,1.6499,1.6511,1.6497,1.6506,681500000.0
2006-11-02 15:40:00,1.6508,1.6509,1.6497,1.65,681500000.0
2006-11-02 15:45:00,1.6501,1.6508,1.6498,1.6506,681500000.0
2006-11-02 15:50:00,1.6505,1.6511,1.6503,1.6507,681500000.0
2006-11-02 15:55:00,1.6508,1.6518,1.6506,1.6509,681500000.0
2006-11-02 16:00:00,1.651,1.6518,1.6508,1.6516,681500000.0
2006-11-02 16:05:00,1.6517,1.6524,1.6512,1.6519,681500000.0
2006-11-02 16:10:00,1.6521,1.6525,1.6516,1.6522,681500000.0
2006-11-02 16:15:00,1.6523,1.6526,1.6516,1.652,681500000.0
2006-11-02 16:20:00,1.6518,1.6519,1.6505,1.6508,681500000.0
2006-11-02 16:25:00,1.6507,1.6511,1.6506,1.651,681500000.0
2006-11-02 16:30:00,1.6508,1.6512,1.6502,1.6503,681500000.0
2006-11-02 16:35:00,1.6502,1.6509,1.6499,1.6504,681500000.0
2006-11-02 16:40:00,1.6505,1.651,1.65,1.65,681500000.0
2006-11-02 16:45:00,1.6501,1.6501,1.6487,1.6491,681500000.0
2006-11-02 16:50:00,1.6488,1.6492,1.6486,1.6491,681500000.0
2006-11-02 16:55:00,1.6492,1.6498,1.649,1.6497,681500000.0
2006-11-02 17:00:00,1.6498,1.6502,1.6493,1.6498,681500000.0
2006-11-02 17:05:00,1.6496,1.6501,1.6491,1.6497,681500000.0
2006-11-02 17:10:00,1.6494,1.6497,1.649,1.6494,681500000.0
2006-11-02 17:15:00,1.6492,1.6495,1.6489,1.6494,681500000.0
2006-11-02 17:20:00,1.6495,1.6498,1.6491,1.6494,681500000.0
2006-11-02 17:25:00,1.6496,1.6498,1.6491,1.6493,545200000.0
2006-11-02 17:30:00,1.6491,1.6496,1.6487,1.6493,681500000.0
2006-11-02 17:35:00,1.6495,1.6497,1.6488,1.649,681500000.0
2006-11-02 17:40:00,1.6491,1.6494,1.6488,1.6492,681500000.0
2006-11-02 17:45:00,1.6494,1.6494,1.6489,1.6492,681500000.0
2006-11-02 17:50:00,1.6491,1.6497,1.6491,1.6494,681500000.0
2006-11-02 17:55:00,1.6496,1.6498,1.6493,1.6498,681500000.0
2006-11-02 18:00:00,1.6497,1.6499,1.6495,1.6498,681500000.0
2006-11-02 18:05:00,1.65,1.6502,1.6495,1.6498,681500000.0
2006-11-02 18:10:00,1.6501,1.6501,1.6498,1.6498,545200000.0
2006-11-02 18:15:00,1.6499,1.6502,1.6498,1.6502,681500000.0
2006-11-02 18:20:00,1.6501,1.6501,1.6495,1.6498,272600000.0
2006-11-02 18:25:00,1.6499,1.6502,1.6495,1.6498,408900000.0
2006-11-02 18:30:00,1.6496,1.65,1.6491,1.6496,681500000.0
2006-11-02 18:35:00,1.6495,1.6507,1.6495,1.6503,681500000.0
2006-11-02 18:40:00,1.6501,1.6509,1.6498,1.65,681500000.0
2006-11-02 18:45:00,1.6499,1.6506,1.6498,1.6504,681500000.0
2006-11-02 18:50:00,1.6503,1.6505,1.65,1.6501,681500000.0
2006-11-02 18:55:00,1.6503,1.6503,1.6498,1.6501,681500000.0
2006-11-02 19:00:00,1.6503,1.6506,1.6498,1.6498,681500000.0
2006-11-02 19:05:00,1.6499,1.65,1.6495,1.6496,681500000.0
2006-11-02 19:10:00,1.6493,1.6498,1.649,1.649,545200000.0
2006-11-02 19:15:00,1.6489,1.6491,1.6479,1.6485,681500000.0
2006-11-02 19:20:00,1.6486,1.6496,1.6486,1.6496,681500000.0
2006-11-02 19:25:00,1.6495,1.6499,1.6493,1.6498,681500000.0
2006-11-02 19:30:00,1.6497,1.6499,1.6491,1.6498,681500000.0
2006-11-02 19:35:00,1.65,1.6502,1.6497,1.6502,681500000.0
2006-11-02 19:40:00,1.6503,1.6504,1.649,1.6491,681500000.0
2006-11-02 19:45:00,1.6489,1.6494,1.6489,1.6491,545200000.0
2006-11-02 19:50:00,1.649,1.6494,1.6484,1.649,681500000.0
2006-11-02 19:55:00,1.6491,1.6494,1.6488,1.649,681500000.0
2006-11-02 20:00:00,1.6489,1.6493,1.6486,1.6491,681500000.0
2006-11-02 20:05:00,1.649,1.6492,1.6487,1.6489,681500000.0
2006-11-02 20:10:00,1.6488,1.6494,1.6488,1.6489,681500000.0
2006-11-02 20:15:00,1.6488,1.6491,1.6488,1.6489,545200000.0
2006-11-02 20:20:00,1.6491,1.6493,1.6489,1.6492,408900000.0
2006-11-02 20:25:00,1.649,1.6492,1.6485,1.6487,545200000.0
2006-11-02 20:30:00,1.6486,1.6489,1.6485,1.6486,681500000.0
2006-11-02 20:35:00,1.6488,1.6488,1.6486,1.6488,272600000.0
2006-11-02 20:40:00,1.6488,1.649,1.6483,1.649,545200000.0
2006-11-02 20:45:00,1.6489,1.6492,1.6487,1.6492,408900000.0
2006-11-02 20:50:00,1.6491,1.6492,1.6489,1.6489,681500000.0
2006-11-02 20:55:00,1.649,1.6497,1.6489,1.6493,681500000.0
2006-11-02 21:00:00,1.6496,1.6496,1.649,1.6493,408900000.0
2006-11-02 21:05:00,1.6494,1.6494,1.649,1.6492,408900000.0
2006-11-02 21:10:00,1.649,1.6494,1.6487,1.6493,681500000.0
2006-11-02 21:15:00,1.6494,1.6494,1.6493,1.6493,272600000.0
2006-11-02 21:20:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-02 21:25:00,1.6495,1.6496,1.6493,1.6495,681500000.0
2006-11-02 21:30:00,1.6493,1.6496,1.6493,1.6493,272600000.0
2006-11-02 21:35:00,1.6495,1.6495,1.6492,1.6492,545200000.0
2006-11-02 21:40:00,1.649,1.6494,1.649,1.6492,681500000.0
2006-11-02 21:45:00,1.649,1.6495,1.649,1.6492,545200000.0
2006-11-02 21:50:00,1.6494,1.6495,1.6492,1.6495,408900000.0
2006-11-02 21:55:00,1.6494,1.6495,1.6492,1.6494,681500000.0
2006-11-02 22:00:00,1.6492,1.6496,1.6491,1.6493,545200000.0
2006-11-02 22:05:00,1.6494,1.6496,1.6493,1.6496,408900000.0
2006-11-02 22:10:00,1.6495,1.6496,1.6491,1.6493,545200000.0
2006-11-02 22:15:00,1.6492,1.6492,1.6487,1.649,681500000.0
2006-11-02 22:20:00,1.6488,1.6492,1.6488,1.649,545200000.0
2006-11-02 22:25:00,1.6491,1.6491,1.6487,1.6487,545200000.0
2006-11-02 22:30:00,1.6489,1.6492,1.6487,1.649,545200000.0
2006-11-02 22:35:00,1.6491,1.6492,1.649,1.6492,408900000.0
2006-11-02 22:40:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 22:45:00,1.6492,1.6496,1.6489,1.6491,681500000.0
2006-11-02 22:50:00,1.6492,1.6496,1.6491,1.6496,545200000.0
2006-11-02 22:55:00,1.6498,1.6498,1.6496,1.6496,545200000.0
2006-11-02 23:00:00,1.6495,1.6497,1.6492,1.6497,545200000.0
2006-11-02 23:05:00,1.6496,1.6502,1.6496,1.65,545200000.0
2006-11-02 23:10:00,1.6501,1.6504,1.6501,1.6501,545200000.0
2006-11-02 23:15:00,1.6502,1.6508,1.6502,1.6504,681500000.0
2006-11-02 23:20:00,1.6503,1.6504,1.6501,1.6504,681500000.0
2006-11-02 23:25:00,1.6502,1.6507,1.6502,1.6506,681500000.0
2006-11-02 23:30:00,1.6504,1.6512,1.6504,1.6509,681500000.0
2006-11-02 23:35:00,1.6507,1.651,1.6506,1.6508,681500000.0
2006-11-02 23:40:00,1.6507,1.6514,1.6505,1.6514,681500000.0
2006-11-02 23:45:00,1.6512,1.6512,1.6505,1.6509,681500000.0
2006-11-02 23:50:00,1.6508,1.6508,1.6503,1.6505,681500000.0
2006-11-02 23:55:00,1.6506,1.6509,1.6505,1.6506,545200000.0
2006-11-03 00:00:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-03 00:05:00,1.65,1.6507,1.6498,1.6503,545200000.0
2006-11-03 00:10:00,1.6502,1.6508,1.65,1.6505,681500000.0
2006-11-03 00:15:00,1.6506,1.6507,1.6503,1.6503,681500000.0
2006-11-03 00:20:00,1.6501,1.6505,1.6501,1.6504,681500000.0
2006-11-03 00:25:00,1.6503,1.651,1.6503,1.6505,545200000.0
2006-11-03 00:30:00,1.6506,1.6507,1.6503,1.6504,545200000.0
2006-11-03 00:35:00,1.6503,1.6503,1.6498,1.6503,408900000.0
2006-11-03 00:40:00,1.6502,1.6503,1.65,1.6503,272600000.0
2006-11-03 00:45:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-03 00:50:00,1.6504,1.6505,1.6496,1.6498,681500000.0
2006-11-03 00:55:00,1.65,1.65,1.6496,1.6498,681500000.0
2006-11-03 01:00:00,1.65,1.65,1.6494,1.6494,681500000.0
2006-11-03 01:05:00,1.6493,1.6494,1.6488,1.6494,545200000.0
2006-11-03 01:10:00,1.6493,1.6494,1.6489,1.6491,681500000.0
2006-11-03 01:15:00,1.649,1.6494,1.6489,1.6494,681500000.0
2006-11-03 01:20:00,1.6493,1.6493,1.649,1.6491,408900000.0
2006-11-03 01:25:00,1.6493,1.6493,1.649,1.6491,545200000.0
2006-11-03 01:30:00,1.6493,1.6496,1.6493,1.6495,545200000.0
2006-11-03 01:35:00,1.6494,1.6495,1.649,1.6491,545200000.0
2006-11-03 01:40:00,1.6493,1.6499,1.649,1.6495,545200000.0
2006-11-03 01:45:00,1.6497,1.65,1.6494,1.65,272600000.0
2006-11-03 01:50:00,1.6499,1.65,1.6496,1.6496,681500000.0
2006-11-03 01:55:00,1.6497,1.6504,1.6497,1.6502,681500000.0
2006-11-03 02:00:00,1.6504,1.6504,1.6502,1.6502,408900000.0
2006-11-03 02:05:00,1.6501,1.6502,1.6497,1.6499,545200000.0
2006-11-03 02:10:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-03 02:15:00,1.6502,1.6502,1.6499,1.6502,545200000.0
2006-11-03 02:20:00,1.6501,1.6502,1.6501,1.6501,272600000.0
2006-11-03 02:25:00,1.6502,1.6502,1.6497,1.6497,545200000.0
2006-11-03 02:30:00,1.6498,1.6499,1.6494,1.6495,545200000.0
2006-11-03 02:35:00,1.6494,1.6495,1.6494,1.6494,272600000.0
2006-11-03 02:40:00,1.6493,1.6494,1.649,1.6491,272600000.0
2006-11-03 02:45:00,1.6493,1.6494,1.6491,1.6494,408900000.0
2006-11-03 02:50:00,1.6492,1.6492,1.649,1.6491,136300000.0
2006-11-03 02:55:00,1.649,1.6493,1.649,1.6492,681500000.0
2006-11-03 03:00:00,1.6493,1.6496,1.649,1.6492,681500000.0
2006-11-03 03:05:00,1.6494,1.6497,1.6493,1.6495,681500000.0
2006-11-03 03:10:00,1.6494,1.6497,1.6494,1.6494,545200000.0
2006-11-03 03:15:00,1.6496,1.6496,1.6493,1.6494,545200000.0
2006-11-03 03:20:00,1.6493,1.6495,1.6489,1.6492,545200000.0
2006-11-03 03:25:00,1.6494,1.6494,1.6491,1.6492,408900000.0
2006-11-03 03:30:00,1.6491,1.6498,1.6491,1.6495,681500000.0
2006-11-03 03:35:00,1.6497,1.6497,1.6495,1.6497,545200000.0
2006-11-03 03:40:00,1.6496,1.6497,1.6491,1.6497,545200000.0
2006-11-03 03:45:00,1.6495,1.6499,1.6495,1.6497,681500000.0
2006-11-03 03:50:00,1.6494,1.6497,1.6491,1.6492,545200000.0
2006-11-03 03:55:00,1.6491,1.6493,1.649,1.6491,408900000.0
2006-11-03 04:00:00,1.6493,1.6493,1.6488,1.6488,681500000.0
2006-11-03 04:05:00,1.6489,1.6494,1.6488,1.6491,681500000.0
2006-11-03 04:10:00,1.649,1.6494,1.649,1.6493,408900000.0
2006-11-03 04:15:00,1.6494,1.6496,1.6492,1.6494,681500000.0
2006-11-03 04:20:00,1.6492,1.6494,1.6492,1.6492,272600000.0
2006-11-03 04:25:00,1.6494,1.6495,1.6492,1.6493,545200000.0
2006-11-03 04:30:00,1.6494,1.6494,1.6489,1.6489,545200000.0
2006-11-03 04:35:00,1.649,1.6492,1.6489,1.6492,681500000.0
2006-11-03 04:40:00,1.6493,1.6493,1.649,1.6493,681500000.0
2006-11-03 04:45:00,1.6491,1.6491,1.6489,1.6491,545200000.0
2006-11-03 04:50:00,1.649,1.6494,1.6489,1.6494,681500000.0
2006-11-03 04:55:00,1.6493,1.6494,1.6491,1.6493,545200000.0
2006-11-03 05:00:00,1.6491,1.6495,1.6491,1.6493,545200000.0
2006-11-03 05:05:00,1.6492,1.6494,1.6492,1.6493,408900000.0
2006-11-03 05:10:00,1.6494,1.6494,1.6493,1.6493,681500000.0
2006-11-03 05:15:00,1.6494,1.6496,1.6493,1.6493,545200000.0
2006-11-03 05:20:00,1.6492,1.6492,1.649,1.6491,545200000.0
2006-11-03 05:25:00,1.6492,1.6495,1.6491,1.6495,408900000.0
2006-11-03 05:30:00,1.6493,1.6494,1.649,1.649,408900000.0
2006-11-03 05:35:00,1.6491,1.6494,1.649,1.6492,545200000.0
2006-11-03 05:40:00,1.6491,1.6494,1.649,1.6494,545200000.0
2006-11-03 05:45:00,1.6493,1.6494,1.6493,1.6494,408900000.0
2006-11-03 05:50:00,1.6493,1.6493,1.6491,1.6493,272600000.0
2006-11-03 05:55:00,1.6491,1.6493,1.6491,1.6491,272600000.0
2006-11-03 06:00:00,1.6493,1.6493,1.6489,1.649,408900000.0
2006-11-03 06:05:00,1.6491,1.6494,1.6491,1.6492,681500000.0
2006-11-03 06:10:00,1.6494,1.6494,1.6492,1.6492,272600000.0
2006-11-03 06:15:00,1.6494,1.6495,1.6491,1.6491,545200000.0
2006-11-03 06:20:00,1.649,1.6491,1.6488,1.6489,545200000.0
2006-11-03 06:25:00,1.6488,1.649,1.6488,1.649,408900000.0
2006-11-03 06:30:00,1.6491,1.6491,1.6487,1.6488,545200000.0
2006-11-03 06:35:00,1.6487,1.6491,1.6487,1.6491,545200000.0
2006-11-03 06:40:00,1.649,1.6491,1.6489,1.6491,408900000.0
2006-11-03 06:45:00,1.649,1.6492,1.6489,1.649,681500000.0
2006-11-03 06:50:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 06:55:00,1.6493,1.6493,1.6491,1.6493,272600000.0
2006-11-03 07:00:00,1.6491,1.6493,1.649,1.6491,545200000.0
2006-11-03 07:05:00,1.649,1.6491,1.6489,1.6489,408900000.0
2006-11-03 07:10:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-03 07:15:00,1.6491,1.6491,1.6486,1.6487,681500000.0
2006-11-03 07:20:00,1.6488,1.649,1.6487,1.6489,408900000.0
2006-11-03 07:25:00,1.649,1.649,1.6485,1.6486,408900000.0
2006-11-03 07:30:00,1.6485,1.6487,1.6482,1.6485,681500000.0
2006-11-03 07:35:00,1.6486,1.6487,1.6485,1.6487,545200000.0
2006-11-03 07:40:00,1.6486,1.6489,1.6485,1.6488,545200000.0
2006-11-03 07:45:00,1.6489,1.6489,1.6483,1.6483,545200000.0
2006-11-03 07:50:00,1.6484,1.6488,1.6484,1.6487,545200000.0
2006-11-03 07:55:00,1.6489,1.6491,1.6489,1.6491,272600000.0
2006-11-03 08:00:00,1.649,1.6491,1.6487,1.6488,545200000.0
2006-11-03 08:05:00,1.6486,1.6489,1.6483,1.6483,545200000.0
2006-11-03 08:10:00,1.6485,1.6488,1.6482,1.6487,681500000.0
2006-11-03 08:15:00,1.6486,1.6488,1.6483,1.6483,545200000.0
2006-11-03 08:20:00,1.6485,1.6487,1.6484,1.6487,408900000.0
2006-11-03 08:25:00,1.6488,1.649,1.6485,1.6487,545200000.0
2006-11-03 08:30:00,1.6488,1.6488,1.6482,1.6482,545200000.0
2006-11-03 08:35:00,1.6483,1.6488,1.6481,1.6488,681500000.0
2006-11-03 08:40:00,1.6487,1.6493,1.6486,1.6493,545200000.0
2006-11-03 08:45:00,1.6492,1.6502,1.6492,1.6502,681500000.0
2006-11-03 08:50:00,1.6501,1.6501,1.6495,1.6498,681500000.0
2006-11-03 08:55:00,1.6501,1.6502,1.649,1.649,681500000.0
2006-11-03 09:00:00,1.6491,1.6496,1.6488,1.6495,545200000.0
2006-11-03 09:05:00,1.6493,1.6497,1.6492,1.6497,681500000.0
2006-11-03 09:10:00,1.6496,1.6499,1.6492,1.6494,681500000.0
2006-11-03 09:15:00,1.6492,1.6493,1.6471,1.6477,681500000.0
2006-11-03 09:20:00,1.6475,1.6484,1.6475,1.648,681500000.0
2006-11-03 09:25:00,1.6481,1.6482,1.6477,1.6481,408900000.0
2006-11-03 09:30:00,1.6482,1.6484,1.648,1.6483,545200000.0
2006-11-03 09:35:00,1.6484,1.6485,1.6479,1.6485,681500000.0
2006-11-03 09:40:00,1.6486,1.6491,1.6486,1.6489,545200000.0
2006-11-03 09:45:00,1.6488,1.6493,1.6487,1.6492,681500000.0
2006-11-03 09:50:00,1.6489,1.6489,1.6485,1.6487,545200000.0
2006-11-03 09:55:00,1.6486,1.6486,1.648,1.6481,408900000.0
2006-11-03 10:00:00,1.6479,1.6488,1.6479,1.6485,681500000.0
2006-11-03 10:05:00,1.6486,1.6488,1.6484,1.6486,545200000.0
2006-11-03 10:10:00,1.6484,1.6488,1.6484,1.6488,545200000.0
2006-11-03 10:15:00,1.6486,1.6491,1.6486,1.6489,545200000.0
2006-11-03 10:20:00,1.6488,1.6491,1.6487,1.6488,681500000.0
2006-11-03 10:25:00,1.6487,1.6488,1.6483,1.6484,681500000.0
2006-11-03 10:30:00,1.6486,1.649,1.6484,1.6488,681500000.0
2006-11-03 10:35:00,1.6491,1.6492,1.6486,1.6487,681500000.0
2006-11-03 10:40:00,1.6488,1.6491,1.6481,1.6482,681500000.0
2006-11-03 10:45:00,1.6484,1.6487,1.6483,1.6486,545200000.0
2006-11-03 10:50:00,1.6485,1.6491,1.6482,1.6487,545200000.0
2006-11-03 10:55:00,1.6486,1.6495,1.6486,1.6493,408900000.0
2006-11-03 11:00:00,1.6494,1.6498,1.6491,1.6498,681500000.0
2006-11-03 11:05:00,1.6499,1.6499,1.6491,1.6494,681500000.0
2006-11-03 11:10:00,1.6493,1.6502,1.6491,1.6497,545200000.0
2006-11-03 11:15:00,1.6496,1.6507,1.6495,1.6498,681500000.0
2006-11-03 11:20:00,1.6499,1.6502,1.6495,1.65,681500000.0
2006-11-03 11:25:00,1.6501,1.6502,1.6496,1.6497,681500000.0
2006-11-03 11:30:00,1.6498,1.6499,1.6493,1.6495,681500000.0
2006-11-03 11:35:00,1.6496,1.6496,1.6494,1.6496,681500000.0
2006-11-03 11:40:00,1.6494,1.6499,1.6494,1.6496,681500000.0
2006-11-03 11:45:00,1.6498,1.65,1.6496,1.6497,681500000.0
2006-11-03 11:50:00,1.6498,1.6511,1.6498,1.651,681500000.0
2006-11-03 11:55:00,1.6508,1.6521,1.6506,1.6519,681500000.0
2006-11-03 12:00:00,1.652,1.6528,1.6515,1.6522,681500000.0
2006-11-03 12:05:00,1.6521,1.6524,1.6515,1.6516,681500000.0
2006-11-03 12:10:00,1.6518,1.6523,1.6516,1.6521,681500000.0
2006-11-03 12:15:00,1.6523,1.6524,1.6521,1.6523,408900000.0
2006-11-03 12:20:00,1.6525,1.6529,1.6524,1.6529,681500000.0
2006-11-03 12:25:00,1.6528,1.6531,1.6523,1.6529,681500000.0
2006-11-03 12:30:00,1.6527,1.6527,1.6517,1.6517,681500000.0
2006-11-03 12:35:00,1.6516,1.6518,1.6512,1.6515,681500000.0
2006-11-03 12:40:00,1.6517,1.6518,1.6511,1.6516,681500000.0
2006-11-03 12:45:00,1.6514,1.652,1.651,1.6511,681500000.0
2006-11-03 12:50:00,1.651,1.6516,1.651,1.6514,408900000.0
2006-11-03 12:55:00,1.6513,1.6515,1.6512,1.6514,408900000.0
2006-11-03 13:00:00,1.6512,1.6514,1.6504,1.6511,681500000.0
2006-11-03 13:05:00,1.6509,1.6521,1.6508,1.6512,681500000.0
2006-11-03 13:10:00,1.651,1.6514,1.6508,1.6509,681500000.0
2006-11-03 13:15:00,1.6511,1.6522,1.6508,1.6521,681500000.0
2006-11-03 13:20:00,1.6523,1.6528,1.6518,1.6523,681500000.0
2006-11-03 13:25:00,1.6521,1.6523,1.652,1.652,408900000.0
2006-11-03 13:30:00,1.6519,1.6522,1.6516,1.6521,545200000.0
2006-11-03 13:35:00,1.6519,1.6522,1.6516,1.6518,681500000.0
2006-11-03 13:40:00,1.6517,1.6524,1.6513,1.6522,681500000.0
2006-11-03 13:45:00,1.6523,1.6523,1.6518,1.6522,681500000.0
2006-11-03 13:50:00,1.6523,1.6524,1.652,1.6522,545200000.0
2006-11-03 13:55:00,1.6521,1.6528,1.6521,1.6526,681500000.0
2006-11-03 14:00:00,1.6527,1.6531,1.6522,1.6526,681500000.0
2006-11-03 14:05:00,1.6524,1.6537,1.6522,1.6537,681500000.0
2006-11-03 14:10:00,1.6538,1.6539,1.6517,1.6522,681500000.0
2006-11-03 14:15:00,1.652,1.6522,1.6506,1.6516,681500000.0
2006-11-03 14:20:00,1.6514,1.6527,1.651,1.6524,681500000.0
2006-11-03 14:25:00,1.6523,1.6531,1.652,1.6529,681500000.0
2006-11-03 14:30:00,1.6531,1.6554,1.6485,1.6506,681500000.0
2006-11-03 14:35:00,1.6507,1.6524,1.6497,1.6507,681500000.0
2006-11-03 14:40:00,1.6506,1.6513,1.6499,1.6502,681500000.0
2006-11-03 14:45:00,1.6501,1.6505,1.6493,1.6502,681500000.0
2006-11-03 14:50:00,1.6504,1.6506,1.6492,1.6499,681500000.0
2006-11-03 14:55:00,1.65,1.65,1.6489,1.6494,681500000.0
2006-11-03 15:00:00,1.6493,1.6507,1.6492,1.6501,681500000.0
2006-11-03 15:05:00,1.6502,1.6506,1.6494,1.6495,681500000.0
2006-11-03 15:10:00,1.6497,1.6509,1.6493,1.6503,681500000.0
2006-11-03 15:15:00,1.6504,1.6504,1.6491,1.6496,681500000.0
2006-11-03 15:20:00,1.6497,1.6499,1.6488,1.6494,681500000.0
2006-11-03 15:25:00,1.6496,1.6504,1.6491,1.6502,681500000.0
2006-11-03 15:30:00,1.65,1.6502,1.6491,1.6496,681500000.0
2006-11-03 15:35:00,1.6498,1.6507,1.6494,1.6504,681500000.0
2006-11-03 15:40:00,1.6503,1.6503,1.6495,1.6501,681500000.0
2006-11-03 15:45:00,1.6502,1.6504,1.6495,1.6499,681500000.0
2006-11-03 15:50:00,1.6501,1.6504,1.6497,1.6499,681500000.0
2006-11-03 15:55:00,1.6498,1.6504,1.6497,1.6499,681500000.0
2006-11-03 16:00:00,1.6501,1.6508,1.6484,1.649,681500000.0
2006-11-03 16:05:00,1.6488,1.6498,1.6488,1.6497,681500000.0
2006-11-03 16:10:00,1.6495,1.6499,1.6493,1.6495,681500000.0
2006-11-03 16:15:00,1.6496,1.6498,1.6489,1.6495,681500000.0
2006-11-03 16:20:00,1.6493,1.6496,1.6489,1.6489,681500000.0
2006-11-03 16:25:00,1.6491,1.6494,1.6486,1.6492,681500000.0
2006-11-03 16:30:00,1.6493,1.6495,1.6485,1.6485,681500000.0
2006-11-03 16:35:00,1.6487,1.649,1.6485,1.6489,681500000.0
2006-11-03 16:40:00,1.649,1.6492,1.6486,1.6488,681500000.0
2006-11-03 16:45:00,1.6486,1.6495,1.6486,1.6491,681500000.0
2006-11-03 16:50:00,1.6489,1.6497,1.6484,1.6492,681500000.0
2006-11-03 16:55:00,1.6491,1.6504,1.649,1.6503,681500000.0
2006-11-03 17:00:00,1.6502,1.6507,1.6498,1.6505,681500000.0
2006-11-03 17:05:00,1.6506,1.6508,1.6496,1.6498,681500000.0
2006-11-03 17:10:00,1.6499,1.6503,1.6496,1.6497,681500000.0
2006-11-03 17:15:00,1.6496,1.6498,1.6491,1.6493,681500000.0
2006-11-03 17:20:00,1.6492,1.65,1.6491,1.6495,681500000.0
2006-11-03 17:25:00,1.6493,1.6499,1.6493,1.6497,681500000.0
2006-11-03 17:30:00,1.6495,1.6499,1.6493,1.6499,681500000.0
2006-11-03 17:35:00,1.65,1.6503,1.6499,1.65,681500000.0
2006-11-03 17:40:00,1.6499,1.6502,1.6492,1.6501,681500000.0
2006-11-03 17:45:00,1.65,1.6504,1.6498,1.6501,681500000.0
2006-11-03 17:50:00,1.65,1.6504,1.6495,1.6496,681500000.0
2006-11-03 17:55:00,1.6495,1.6498,1.6493,1.6496,681500000.0
2006-11-03 18:00:00,1.6495,1.65,1.6494,1.6497,681500000.0
2006-11-03 18:05:00,1.6495,1.6499,1.6489,1.6495,681500000.0
2006-11-03 18:10:00,1.6496,1.6497,1.649,1.6495,681500000.0
2006-11-03 18:15:00,1.6493,1.6505,1.6489,1.65,681500000.0
2006-11-03 18:20:00,1.6499,1.6499,1.6495,1.6498,681500000.0
2006-11-03 18:25:00,1.6499,1.6501,1.6496,1.6499,681500000.0
2006-11-03 18:30:00,1.6498,1.6501,1.6496,1.6498,545200000.0
2006-11-03 18:35:00,1.6499,1.6504,1.6497,1.6499,681500000.0
2006-11-03 18:40:00,1.6501,1.6504,1.6499,1.6504,681500000.0
2006-11-03 18:45:00,1.6506,1.6506,1.6503,1.6505,681500000.0
2006-11-03 18:50:00,1.6504,1.6507,1.6504,1.6507,545200000.0
2006-11-03 18:55:00,1.6505,1.6505,1.6501,1.6504,681500000.0
2006-11-03 19:00:00,1.6503,1.6504,1.6501,1.6504,681500000.0
2006-11-03 19:05:00,1.6503,1.6506,1.6497,1.6497,681500000.0
2006-11-03 19:10:00,1.6498,1.65,1.6494,1.6497,545200000.0
2006-11-03 19:15:00,1.6498,1.6504,1.6496,1.6502,408900000.0
2006-11-03 19:20:00,1.6501,1.6504,1.6501,1.6501,545200000.0
2006-11-03 19:25:00,1.6503,1.6503,1.6501,1.6502,545200000.0
2006-11-03 19:30:00,1.65,1.6503,1.65,1.6503,545200000.0
2006-11-03 19:35:00,1.6501,1.6506,1.6499,1.6502,545200000.0
2006-11-03 19:40:00,1.6504,1.6505,1.6502,1.6505,545200000.0
2006-11-03 19:45:00,1.6507,1.6511,1.6506,1.651,681500000.0
2006-11-03 19:50:00,1.6511,1.6513,1.6508,1.6511,681500000.0
2006-11-03 19:55:00,1.6512,1.6515,1.6511,1.6511,545200000.0
2006-11-03 20:00:00,1.651,1.6513,1.6505,1.6507,681500000.0
2006-11-03 20:05:00,1.6509,1.6509,1.6505,1.6505,681500000.0
2006-11-03 20:10:00,1.6506,1.6511,1.6506,1.6508,272600000.0
2006-11-03 20:15:00,1.6507,1.6514,1.6507,1.6511,681500000.0
2006-11-03 20:20:00,1.6512,1.6512,1.6508,1.6508,408900000.0
2006-11-03 20:25:00,1.6509,1.6515,1.6508,1.6513,681500000.0
2006-11-03 20:30:00,1.6515,1.6516,1.6508,1.651,681500000.0
2006-11-03 20:35:00,1.6509,1.6512,1.6509,1.651,681500000.0
2006-11-03 20:40:00,1.6509,1.6512,1.6507,1.6508,681500000.0
2006-11-03 20:45:00,1.6507,1.6512,1.6506,1.6512,681500000.0
2006-11-03 20:50:00,1.6511,1.6512,1.6506,1.6508,681500000.0
2006-11-03 20:55:00,1.6507,1.651,1.6505,1.651,681500000.0
2006-11-03 21:00:00,1.6509,1.6512,1.6505,1.6509,545200000.0
2006-11-03 21:05:00,1.651,1.6512,1.6509,1.6511,681500000.0
2006-11-03 21:10:00,1.6512,1.6514,1.651,1.6511,681500000.0
2006-11-03 21:15:00,1.651,1.6514,1.6509,1.6514,681500000.0
2006-11-03 21:20:00,1.6512,1.6514,1.651,1.6511,681500000.0
2006-11-03 21:25:00,1.651,1.6514,1.6509,1.6512,681500000.0
2006-11-03 21:30:00,1.6514,1.6515,1.6512,1.6515,545200000.0
2006-11-03 21:35:00,1.6514,1.6514,1.651,1.651,545200000.0
2006-11-03 21:40:00,1.6511,1.6512,1.6509,1.6511,681500000.0
2006-11-03 21:45:00,1.651,1.6512,1.6509,1.6509,681500000.0
2006-11-03 21:50:00,1.6508,1.6511,1.6508,1.6509,545200000.0
2006-11-03 21:55:00,1.6511,1.6511,1.6508,1.651,408900000.0
2006-11-03 22:00:00,1.6511,1.6514,1.6509,1.6509,408900000.0
2006-11-03 22:05:00,1.6507,1.6513,1.6507,1.6511,545200000.0
2006-11-03 22:10:00,1.6512,1.6515,1.6508,1.6514,545200000.0
2006-11-03 22:15:00,1.6512,1.6514,1.6508,1.651,545200000.0
2006-11-03 22:20:00,1.6511,1.6514,1.6511,1.6513,545200000.0
2006-11-03 22:25:00,1.6514,1.6514,1.6511,1.6513,545200000.0
2006-11-03 22:30:00,1.6511,1.6513,1.651,1.651,408900000.0
2006-11-03 22:35:00,1.6511,1.6513,1.6509,1.651,681500000.0
2006-11-03 22:40:00,1.6511,1.6514,1.6508,1.6514,272600000.0
2006-11-03 22:45:00,1.6515,1.6516,1.6511,1.6514,545200000.0
2006-11-03 22:50:00,1.6516,1.6516,1.6514,1.6516,272600000.0
2006-11-03 22:55:00,1.6517,1.6522,1.6511,1.6515,545200000.0
2006-11-06 00:00:00,1.6516,1.6516,1.6511,1.6516,681500000.0
2006-11-06 00:05:00,1.6515,1.6517,1.6513,1.6513,681500000.0
2006-11-06 00:10:00,1.6512,1.6513,1.6509,1.6511,408900000.0
2006-11-06 00:15:00,1.6512,1.6513,1.6511,1.6511,272600000.0
2006-11-06 00:20:00,1.6512,1.6513,1.6508,1.6508,681500000.0
2006-11-06 00:25:00,1.6509,1.651,1.6506,1.6508,681500000.0
2006-11-06 00:30:00,1.651,1.6511,1.6509,1.6511,681500000.0
2006-11-06 00:35:00,1.6509,1.6511,1.6507,1.6508,272600000.0
2006-11-06 00:40:00,1.6507,1.6509,1.6505,1.6507,545200000.0
2006-11-06 00:45:00,1.6508,1.6511,1.6505,1.6511,408900000.0
2006-11-06 00:50:00,1.6513,1.6513,1.6511,1.6511,408900000.0
2006-11-06 00:55:00,1.6512,1.6515,1.6508,1.6509,681500000.0
2006-11-06 01:00:00,1.651,1.6516,1.6508,1.6508,681500000.0
2006-11-06 01:05:00,1.6507,1.6511,1.6503,1.6503,681500000.0
2006-11-06 01:10:00,1.6504,1.6505,1.6498,1.6502,681500000.0
2006-11-06 01:15:00,1.6501,1.6503,1.65,1.6501,545200000.0
2006-11-06 01:20:00,1.6503,1.6506,1.65,1.6504,545200000.0
2006-11-06 01:25:00,1.6505,1.6509,1.6504,1.6508,545200000.0
2006-11-06 01:30:00,1.6506,1.6512,1.6505,1.6508,681500000.0
2006-11-06 01:35:00,1.6509,1.6509,1.6503,1.6503,545200000.0
2006-11-06 01:40:00,1.6505,1.6511,1.6503,1.651,681500000.0
2006-11-06 01:45:00,1.6511,1.6511,1.6506,1.6506,681500000.0
2006-11-06 01:50:00,1.6508,1.651,1.6506,1.6509,545200000.0
2006-11-06 01:55:00,1.6508,1.6512,1.6507,1.651,681500000.0
2006-11-06 02:00:00,1.6509,1.6511,1.6507,1.6508,681500000.0
2006-11-06 02:05:00,1.6509,1.651,1.6504,1.6504,681500000.0
2006-11-06 02:10:00,1.6505,1.6505,1.6498,1.6501,681500000.0
2006-11-06 02:15:00,1.65,1.6504,1.6498,1.6502,681500000.0
2006-11-06 02:20:00,1.6503,1.6504,1.6499,1.6502,681500000.0
2006-11-06 02:25:00,1.6503,1.6506,1.6502,1.6506,545200000.0
2006-11-06 02:30:00,1.6505,1.6506,1.6503,1.6506,545200000.0
2006-11-06 02:35:00,1.6505,1.6506,1.6502,1.6505,408900000.0
2006-11-06 02:40:00,1.6503,1.6505,1.6501,1.6502,681500000.0
2006-11-06 02:45:00,1.6501,1.6502,1.6498,1.65,681500000.0
2006-11-06 02:50:00,1.6501,1.6501,1.6496,1.6499,545200000.0
2006-11-06 02:55:00,1.6501,1.6502,1.6496,1.6497,681500000.0
2006-11-06 03:00:00,1.6499,1.65,1.6497,1.6499,545200000.0
2006-11-06 03:05:00,1.6496,1.6499,1.6496,1.6496,408900000.0
2006-11-06 03:10:00,1.6497,1.6499,1.6495,1.6497,545200000.0
2006-11-06 03:15:00,1.6495,1.6495,1.6493,1.6495,681500000.0
2006-11-06 03:20:00,1.6497,1.6498,1.6493,1.6497,272600000.0
2006-11-06 03:25:00,1.6498,1.6499,1.6495,1.6495,681500000.0
2006-11-06 03:30:00,1.6497,1.6499,1.6494,1.6495,681500000.0
2006-11-06 03:35:00,1.6494,1.6495,1.6493,1.6493,545200000.0
2006-11-06 03:40:00,1.6495,1.6497,1.6493,1.6495,681500000.0
2006-11-06 03:45:00,1.6497,1.6502,1.6497,1.6498,681500000.0
2006-11-06 03:50:00,1.6497,1.6499,1.6495,1.6495,408900000.0
2006-11-06 03:55:00,1.6496,1.6498,1.6495,1.6498,408900000.0
2006-11-06 04:00:00,1.6497,1.6502,1.6495,1.6499,681500000.0
2006-11-06 04:05:00,1.6498,1.6498,1.6495,1.6497,408900000.0
2006-11-06 04:10:00,1.6496,1.6499,1.6495,1.6499,408900000.0
2006-11-06 04:15:00,1.6498,1.65,1.6498,1.6499,545200000.0
2006-11-06 04:20:00,1.65,1.6502,1.6498,1.6498,681500000.0
2006-11-06 04:25:00,1.6497,1.65,1.6497,1.6499,545200000.0
2006-11-06 04:30:00,1.6498,1.6499,1.6497,1.6498,408900000.0
2006-11-06 04:35:00,1.6497,1.6499,1.6495,1.6498,408900000.0
2006-11-06 04:40:00,1.6499,1.6499,1.6495,1.6496,408900000.0
2006-11-06 04:45:00,1.6497,1.6497,1.6495,1.6495,272600000.0
2006-11-06 04:50:00,1.6496,1.6498,1.6496,1.6496,272600000.0
2006-11-06 04:55:00,1.6495,1.6496,1.6495,1.6496,545200000.0
2006-11-06 05:00:00,1.6497,1.6498,1.6496,1.6497,408900000.0
2006-11-06 05:05:00,1.6496,1.65,1.6496,1.6499,681500000.0
2006-11-06 05:10:00,1.6498,1.65,1.6496,1.6497,681500000.0
2006-11-06 05:15:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 05:20:00,1.6497,1.6498,1.6496,1.6497,545200000.0
2006-11-06 05:25:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-06 05:30:00,1.6497,1.6498,1.6496,1.6497,408900000.0
2006-11-06 05:35:00,1.6498,1.6499,1.6496,1.6499,408900000.0
2006-11-06 05:40:00,1.6498,1.6502,1.6498,1.6499,408900000.0
2006-11-06 05:45:00,1.6501,1.6501,1.6498,1.6499,408900000.0
2006-11-06 05:50:00,1.6498,1.6499,1.6498,1.6498,408900000.0
2006-11-06 05:55:00,1.6499,1.6499,1.6496,1.6497,408900000.0
2006-11-06 06:00:00,1.6498,1.6498,1.6496,1.6497,408900000.0
2006-11-06 06:05:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-06 06:10:00,1.6496,1.6499,1.6492,1.6492,408900000.0
2006-11-06 06:15:00,1.6493,1.6497,1.6492,1.6497,408900000.0
2006-11-06 06:20:00,1.6496,1.6499,1.6494,1.6494,545200000.0
2006-11-06 06:25:00,1.6492,1.6496,1.6492,1.6496,408900000.0
2006-11-06 06:30:00,1.6497,1.6498,1.6493,1.6493,545200000.0
2006-11-06 06:35:00,1.6492,1.6494,1.649,1.6491,681500000.0
2006-11-06 06:40:00,1.6493,1.6495,1.6489,1.6489,681500000.0
2006-11-06 06:45:00,1.649,1.6492,1.6487,1.6492,545200000.0
2006-11-06 06:50:00,1.649,1.6492,1.6489,1.649,681500000.0
2006-11-06 06:55:00,1.6491,1.6492,1.6484,1.6487,545200000.0
2006-11-06 07:00:00,1.6489,1.6494,1.6483,1.6492,681500000.0
2006-11-06 07:05:00,1.6493,1.6496,1.6492,1.6496,681500000.0
2006-11-06 07:10:00,1.6498,1.6506,1.6496,1.6502,681500000.0
2006-11-06 07:15:00,1.6501,1.6505,1.6501,1.6504,545200000.0
2006-11-06 07:20:00,1.6503,1.6506,1.6503,1.6506,272600000.0
2006-11-06 07:25:00,1.6507,1.6507,1.6504,1.6507,545200000.0
2006-11-06 07:30:00,1.6508,1.6511,1.6506,1.651,681500000.0
2006-11-06 07:35:00,1.6511,1.6511,1.651,1.651,272600000.0
2006-11-06 07:40:00,1.6509,1.651,1.6506,1.6509,408900000.0
2006-11-06 07:45:00,1.6511,1.6513,1.6509,1.6513,408900000.0
2006-11-06 07:50:00,1.6515,1.6516,1.6511,1.6515,681500000.0
2006-11-06 07:55:00,1.6514,1.652,1.6511,1.6517,681500000.0
2006-11-06 08:00:00,1.6516,1.652,1.6516,1.6519,681500000.0
2006-11-06 08:05:00,1.652,1.652,1.6517,1.6517,408900000.0
2006-11-06 08:10:00,1.6519,1.652,1.6516,1.6517,681500000.0
2006-11-06 08:15:00,1.6515,1.6517,1.6514,1.6516,681500000.0
2006-11-06 08:20:00,1.6514,1.6524,1.6514,1.652,681500000.0
2006-11-06 08:25:00,1.6522,1.6523,1.6518,1.6519,681500000.0
2006-11-06 08:30:00,1.6519,1.652,1.6515,1.6519,681500000.0
2006-11-06 08:35:00,1.652,1.6523,1.6517,1.6519,681500000.0
2006-11-06 08:40:00,1.652,1.6523,1.6517,1.6518,545200000.0
2006-11-06 08:45:00,1.652,1.6528,1.652,1.6526,681500000.0
2006-11-06 08:50:00,1.6524,1.6528,1.6522,1.6523,681500000.0
2006-11-06 08:55:00,1.6521,1.6531,1.652,1.6528,681500000.0
2006-11-06 09:00:00,1.6527,1.6531,1.6525,1.6529,681500000.0
2006-11-06 09:05:00,1.6528,1.6532,1.6523,1.6524,681500000.0
2006-11-06 09:10:00,1.6525,1.6535,1.6525,1.653,681500000.0
2006-11-06 09:15:00,1.6531,1.6536,1.6527,1.6532,681500000.0
2006-11-06 09:20:00,1.6533,1.6546,1.6533,1.6544,681500000.0
2006-11-06 09:25:00,1.6545,1.6545,1.6537,1.6537,681500000.0
2006-11-06 09:30:00,1.6538,1.6542,1.6534,1.6535,681500000.0
2006-11-06 09:35:00,1.6534,1.6538,1.6528,1.6535,681500000.0
2006-11-06 09:40:00,1.6534,1.654,1.6534,1.6537,681500000.0
2006-11-06 09:45:00,1.6535,1.6538,1.6533,1.6537,681500000.0
2006-11-06 09:50:00,1.6535,1.6541,1.6535,1.6535,681500000.0
2006-11-06 09:55:00,1.6534,1.6535,1.6525,1.6529,681500000.0
2006-11-06 10:00:00,1.6531,1.6531,1.6527,1.6529,681500000.0
2006-11-06 10:05:00,1.6531,1.6535,1.6529,1.6534,681500000.0
2006-11-06 10:10:00,1.6535,1.6539,1.6529,1.6534,681500000.0
2006-11-06 10:15:00,1.6536,1.6536,1.6532,1.6532,408900000.0
2006-11-06 10:20:00,1.6533,1.6533,1.6527,1.6527,681500000.0
2006-11-06 10:25:00,1.6529,1.6535,1.6525,1.6526,681500000.0
2006-11-06 10:30:00,1.6527,1.6535,1.6527,1.6533,681500000.0
2006-11-06 10:35:00,1.6531,1.6538,1.6531,1.6532,681500000.0
2006-11-06 10:40:00,1.6533,1.6535,1.6528,1.6529,681500000.0
2006-11-06 10:45:00,1.6528,1.6531,1.6518,1.6519,681500000.0
2006-11-06 10:50:00,1.652,1.6525,1.6498,1.6507,681500000.0
2006-11-06 10:55:00,1.6508,1.6516,1.6504,1.6507,681500000.0
2006-11-06 11:00:00,1.6506,1.651,1.6501,1.6508,681500000.0
2006-11-06 11:05:00,1.6509,1.6512,1.6507,1.6507,681500000.0
2006-11-06 11:10:00,1.6509,1.6511,1.6503,1.6509,681500000.0
2006-11-06 11:15:00,1.6507,1.6512,1.6506,1.6507,681500000.0
2006-11-06 11:20:00,1.6508,1.6508,1.6498,1.65,681500000.0
2006-11-06 11:25:00,1.6501,1.6503,1.648,1.6483,681500000.0
2006-11-06 11:30:00,1.6481,1.6489,1.6477,1.6486,681500000.0
2006-11-06 11:35:00,1.6484,1.6489,1.6484,1.6485,545200000.0
2006-11-06 11:40:00,1.6486,1.6489,1.6484,1.6488,681500000.0
2006-11-06 11:45:00,1.6489,1.6489,1.6483,1.6483,681500000.0
2006-11-06 11:50:00,1.6485,1.6485,1.6482,1.6485,545200000.0
2006-11-06 11:55:00,1.6484,1.6488,1.6483,1.6488,681500000.0
2006-11-06 12:00:00,1.6487,1.6487,1.6477,1.648,681500000.0
2006-11-06 12:05:00,1.6481,1.6481,1.6471,1.6475,681500000.0
2006-11-06 12:10:00,1.6476,1.6482,1.6471,1.6479,681500000.0
2006-11-06 12:15:00,1.6477,1.6479,1.6475,1.6479,681500000.0
2006-11-06 12:20:00,1.6478,1.6493,1.6477,1.6488,681500000.0
2006-11-06 12:25:00,1.6489,1.6495,1.6488,1.6489,681500000.0
2006-11-06 12:30:00,1.6488,1.649,1.6484,1.6488,681500000.0
2006-11-06 12:35:00,1.649,1.6495,1.6489,1.649,681500000.0
2006-11-06 12:40:00,1.6489,1.6494,1.6489,1.6493,545200000.0
2006-11-06 12:45:00,1.6494,1.6496,1.6491,1.6494,681500000.0
2006-11-06 12:50:00,1.6492,1.6498,1.6491,1.6494,545200000.0
2006-11-06 12:55:00,1.6495,1.6496,1.6489,1.6489,681500000.0
2006-11-06 13:00:00,1.6491,1.6494,1.6488,1.6489,681500000.0
2006-11-06 13:05:00,1.6491,1.6496,1.649,1.6492,681500000.0
2006-11-06 13:10:00,1.6493,1.6495,1.6492,1.6492,681500000.0
2006-11-06 13:15:00,1.6493,1.6496,1.6491,1.6493,545200000.0
2006-11-06 13:20:00,1.6495,1.6499,1.6491,1.6493,545200000.0
2006-11-06 13:25:00,1.6494,1.6496,1.6491,1.6495,545200000.0
2006-11-06 13:30:00,1.6496,1.6498,1.6495,1.6498,272600000.0
2006-11-06 13:35:00,1.6497,1.6499,1.6494,1.6496,408900000.0
2006-11-06 13:40:00,1.6494,1.6496,1.6492,1.6495,545200000.0
2006-11-06 13:45:00,1.6494,1.6498,1.6492,1.6498,681500000.0
2006-11-06 13:50:00,1.6495,1.6495,1.649,1.6492,545200000.0
2006-11-06 13:55:00,1.649,1.6496,1.6486,1.6492,681500000.0
2006-11-06 14:00:00,1.6494,1.6495,1.6484,1.6486,681500000.0
2006-11-06 14:05:00,1.6488,1.6489,1.6482,1.6487,681500000.0
2006-11-06 14:10:00,1.6489,1.6501,1.6486,1.65,681500000.0
2006-11-06 14:15:00,1.6499,1.6501,1.6498,1.6499,681500000.0
2006-11-06 14:20:00,1.6498,1.6501,1.6495,1.6496,681500000.0
2006-11-06 14:25:00,1.6497,1.6502,1.6495,1.6495,408900000.0
2006-11-06 14:35:00,1.6496,1.6499,1.6493,1.6493,681500000.0
2006-11-06 14:40:00,1.6494,1.6494,1.6486,1.6486,681500000.0
2006-11-06 14:45:00,1.6488,1.6493,1.6482,1.649,681500000.0
2006-11-06 14:50:00,1.6489,1.6489,1.648,1.6484,681500000.0
2006-11-06 14:55:00,1.6485,1.6488,1.648,1.6486,681500000.0
2006-11-06 15:00:00,1.6485,1.6485,1.6474,1.6477,681500000.0
2006-11-06 15:05:00,1.6479,1.6492,1.6477,1.6489,681500000.0
2006-11-06 15:10:00,1.6488,1.6492,1.6486,1.6489,681500000.0
2006-11-06 15:15:00,1.6488,1.6489,1.6485,1.6486,681500000.0
2006-11-06 15:20:00,1.6488,1.649,1.6485,1.6489,681500000.0
2006-11-06 15:25:00,1.649,1.6491,1.6487,1.649,681500000.0
2006-11-06 15:30:00,1.6491,1.6496,1.6491,1.6491,545200000.0
2006-11-06 15:35:00,1.6493,1.6495,1.649,1.6492,545200000.0
2006-11-06 15:40:00,1.6493,1.6494,1.6489,1.649,681500000.0
2006-11-06 15:45:00,1.6491,1.6494,1.6485,1.6487,681500000.0
2006-11-06 15:50:00,1.6485,1.6487,1.6482,1.6485,681500000.0
2006-11-06 15:55:00,1.6486,1.6488,1.6483,1.6487,681500000.0
2006-11-06 16:00:00,1.6491,1.6496,1.6486,1.6491,681500000.0
2006-11-06 16:05:00,1.6493,1.6494,1.6483,1.6491,681500000.0
2006-11-06 16:10:00,1.6493,1.6494,1.6488,1.6494,681500000.0
2006-11-06 16:15:00,1.6493,1.6506,1.6493,1.6494,681500000.0
2006-11-06 16:20:00,1.6496,1.6498,1.6492,1.6494,681500000.0
2006-11-06 16:25:00,1.6492,1.6503,1.649,1.6497,681500000.0
2006-11-06 16:30:00,1.6499,1.6503,1.6493,1.6493,681500000.0
2006-11-06 16:35:00,1.6492,1.6497,1.6486,1.6487,681500000.0
2006-11-06 16:40:00,1.6485,1.6494,1.6485,1.649,681500000.0
2006-11-06 16:45:00,1.6489,1.6496,1.6488,1.6492,681500000.0
2006-11-06 16:50:00,1.649,1.6493,1.6488,1.6491,681500000.0
2006-11-06 16:55:00,1.649,1.649,1.6485,1.6486,681500000.0
2006-11-06 17:00:00,1.6485,1.6493,1.6482,1.6487,681500000.0
2006-11-06 17:05:00,1.6488,1.649,1.6486,1.6486,681500000.0
2006-11-06 17:10:00,1.6488,1.6492,1.6487,1.6491,681500000.0
2006-11-06 17:15:00,1.6492,1.6494,1.6488,1.649,545200000.0
2006-11-06 17:20:00,1.6489,1.649,1.6488,1.649,408900000.0
2006-11-06 17:25:00,1.6489,1.6492,1.6488,1.6489,681500000.0
2006-11-06 17:30:00,1.6488,1.6494,1.6484,1.6486,681500000.0
2006-11-06 17:35:00,1.6485,1.6491,1.6483,1.649,681500000.0
2006-11-06 17:40:00,1.6491,1.6492,1.6489,1.649,545200000.0
2006-11-06 17:45:00,1.6489,1.6492,1.6487,1.649,681500000.0
2006-11-06 17:50:00,1.6491,1.6491,1.6482,1.6485,681500000.0
2006-11-06 17:55:00,1.6486,1.6491,1.6486,1.649,681500000.0
2006-11-06 18:00:00,1.6488,1.649,1.6482,1.6486,681500000.0
2006-11-06 18:05:00,1.6485,1.6486,1.6483,1.6484,681500000.0
2006-11-06 18:10:00,1.6485,1.649,1.6484,1.6488,545200000.0
2006-11-06 18:15:00,1.6489,1.6491,1.6482,1.6488,681500000.0
2006-11-06 18:20:00,1.6489,1.6491,1.6483,1.6483,681500000.0
2006-11-06 18:25:00,1.6485,1.6485,1.6483,1.6483,545200000.0
2006-11-06 18:30:00,1.6482,1.6485,1.648,1.6483,681500000.0
2006-11-06 18:35:00,1.6482,1.6487,1.6481,1.6485,681500000.0
2006-11-06 18:40:00,1.6483,1.6487,1.6481,1.6482,681500000.0
2006-11-06 18:45:00,1.6483,1.6487,1.6482,1.6482,681500000.0
2006-11-06 18:50:00,1.6483,1.649,1.6483,1.6485,681500000.0
2006-11-06 18:55:00,1.6487,1.6488,1.6483,1.6485,681500000.0
2006-11-06 19:00:00,1.6483,1.6484,1.6478,1.6482,681500000.0
2006-11-06 19:05:00,1.6481,1.6487,1.6481,1.6485,408900000.0
2006-11-06 19:10:00,1.6484,1.6485,1.648,1.6483,408900000.0
2006-11-06 19:15:00,1.648,1.6482,1.6479,1.6482,545200000.0
2006-11-06 19:20:00,1.6481,1.6482,1.6479,1.648,545200000.0
2006-11-06 19:25:00,1.6479,1.6482,1.6477,1.6481,545200000.0
2006-11-06 19:30:00,1.6482,1.6482,1.648,1.6482,408900000.0
2006-11-06 19:35:00,1.6483,1.6483,1.648,1.6481,545200000.0
2006-11-06 19:40:00,1.6483,1.6485,1.6483,1.6483,545200000.0
2006-11-06 19:45:00,1.6485,1.6485,1.6481,1.6482,545200000.0
2006-11-06 19:50:00,1.6483,1.6485,1.6482,1.6484,545200000.0
2006-11-06 19:55:00,1.6486,1.6486,1.6481,1.6483,681500000.0
2006-11-06 20:00:00,1.6485,1.6485,1.648,1.648,408900000.0
2006-11-06 20:05:00,1.6483,1.6486,1.6483,1.6484,681500000.0
2006-11-06 20:10:00,1.6485,1.6486,1.6475,1.648,681500000.0
2006-11-06 20:15:00,1.6482,1.6484,1.648,1.6483,681500000.0
2006-11-06 20:20:00,1.6484,1.6486,1.6483,1.6483,408900000.0
2006-11-06 20:25:00,1.6485,1.6485,1.6479,1.6482,408900000.0
2006-11-06 20:30:00,1.6481,1.6482,1.6479,1.6482,408900000.0
2006-11-06 20:35:00,1.6481,1.6481,1.6477,1.6477,272600000.0
2006-11-06 20:40:00,1.6478,1.6479,1.6477,1.6479,408900000.0
2006-11-06 20:45:00,1.648,1.648,1.6477,1.6479,545200000.0
2006-11-06 20:50:00,1.648,1.6481,1.6477,1.6477,545200000.0
2006-11-06 20:55:00,1.6478,1.6479,1.6475,1.6475,681500000.0
2006-11-06 21:00:00,1.6473,1.648,1.6471,1.6478,681500000.0
2006-11-06 21:05:00,1.6479,1.648,1.6477,1.6477,545200000.0
2006-11-06 21:10:00,1.6478,1.648,1.6477,1.6477,545200000.0
2006-11-06 21:15:00,1.6478,1.6481,1.6477,1.6481,681500000.0
2006-11-06 21:20:00,1.6479,1.6481,1.6477,1.6477,408900000.0
2006-11-06 21:25:00,1.6478,1.648,1.6477,1.6479,545200000.0
2006-11-06 21:30:00,1.6477,1.6479,1.6477,1.6477,272600000.0
2006-11-06 21:35:00,1.6478,1.6482,1.6477,1.6478,545200000.0
2006-11-06 21:40:00,1.6481,1.6481,1.6478,1.648,545200000.0
2006-11-06 21:45:00,1.6479,1.648,1.6479,1.648,408900000.0
2006-11-06 21:50:00,1.6479,1.648,1.6479,1.648,408900000.0
2006-11-06 21:55:00,1.6479,1.6482,1.6479,1.648,408900000.0
2006-11-06 22:00:00,1.6482,1.6482,1.648,1.648,272600000.0
2006-11-06 22:05:00,1.6481,1.6481,1.6477,1.6481,545200000.0
2006-11-06 22:10:00,1.648,1.6483,1.6479,1.6481,545200000.0
2006-11-06 22:15:00,1.6482,1.6483,1.6481,1.6482,545200000.0
2006-11-06 22:20:00,1.6483,1.6484,1.648,1.6481,681500000.0
2006-11-06 22:25:00,1.6483,1.6484,1.6479,1.6481,681500000.0
2006-11-06 22:30:00,1.648,1.6486,1.6477,1.648,681500000.0
2006-11-06 22:35:00,1.6482,1.6486,1.6481,1.6484,681500000.0
2006-11-06 22:40:00,1.6486,1.6486,1.648,1.6484,545200000.0
2006-11-06 22:45:00,1.6485,1.6486,1.6484,1.6486,272600000.0
2006-11-06 22:50:00,1.6488,1.6491,1.6487,1.6488,681500000.0
2006-11-06 22:55:00,1.649,1.6492,1.6486,1.6488,681500000.0
2006-11-06 23:00:00,1.6489,1.6489,1.6484,1.6486,681500000.0
2006-11-06 23:05:00,1.6487,1.6487,1.6484,1.6487,681500000.0
2006-11-06 23:10:00,1.6488,1.6491,1.6484,1.649,545200000.0
2006-11-06 23:15:00,1.6489,1.6491,1.6487,1.649,681500000.0
2006-11-06 23:20:00,1.6491,1.6491,1.6485,1.6491,681500000.0
2006-11-06 23:25:00,1.649,1.649,1.6484,1.6487,681500000.0
2006-11-06 23:30:00,1.6488,1.6494,1.6487,1.6489,681500000.0
2006-11-06 23:35:00,1.6491,1.6495,1.649,1.6494,545200000.0
2006-11-06 23:40:00,1.6495,1.6495,1.6487,1.6488,681500000.0
2006-11-06 23:45:00,1.6489,1.649,1.6487,1.6487,545200000.0
2006-11-06 23:50:00,1.6486,1.6497,1.6486,1.6494,681500000.0
2006-11-06 23:55:00,1.6497,1.6497,1.649,1.6494,681500000.0
2006-11-07 00:00:00,1.6492,1.6495,1.649,1.6492,681500000.0
2006-11-07 00:05:00,1.6491,1.6495,1.6491,1.6493,545200000.0
2006-11-07 00:10:00,1.6494,1.6495,1.6491,1.6493,681500000.0
2006-11-07 00:15:00,1.6494,1.6495,1.649,1.6491,545200000.0
2006-11-07 00:20:00,1.6493,1.6493,1.6489,1.6491,681500000.0
2006-11-07 00:25:00,1.649,1.6494,1.649,1.6494,681500000.0
2006-11-07 00:30:00,1.6495,1.6497,1.6492,1.6493,681500000.0
2006-11-07 00:35:00,1.6494,1.6497,1.6491,1.6497,681500000.0
2006-11-07 00:40:00,1.6496,1.6502,1.6493,1.6498,545200000.0
2006-11-07 00:45:00,1.6499,1.6501,1.6497,1.65,545200000.0
2006-11-07 00:50:00,1.6501,1.6504,1.65,1.6503,545200000.0
2006-11-07 00:55:00,1.6504,1.6508,1.6501,1.6504,545200000.0
2006-11-07 01:00:00,1.6503,1.6505,1.65,1.6503,681500000.0
2006-11-07 01:05:00,1.6507,1.6509,1.6505,1.6507,681500000.0
2006-11-07 01:10:00,1.6506,1.6508,1.6499,1.6499,681500000.0
2006-11-07 01:15:00,1.65,1.6505,1.6499,1.6503,545200000.0
2006-11-07 01:20:00,1.6504,1.6508,1.6501,1.6507,681500000.0
2006-11-07 01:25:00,1.6506,1.6508,1.6503,1.6506,681500000.0
2006-11-07 01:30:00,1.6509,1.6514,1.6506,1.6508,545200000.0
2006-11-07 01:35:00,1.6509,1.6509,1.6504,1.6505,681500000.0
2006-11-07 01:40:00,1.6503,1.6504,1.6502,1.6502,681500000.0
2006-11-07 01:45:00,1.6503,1.6503,1.6499,1.6501,545200000.0
2006-11-07 01:50:00,1.6502,1.6506,1.6501,1.6506,545200000.0
2006-11-07 01:55:00,1.6505,1.6506,1.65,1.6504,681500000.0
2006-11-07 02:00:00,1.6505,1.6506,1.6502,1.6503,408900000.0
2006-11-07 02:05:00,1.6502,1.6503,1.65,1.6501,681500000.0
2006-11-07 02:10:00,1.65,1.6503,1.6497,1.6499,408900000.0
2006-11-07 02:15:00,1.6501,1.6504,1.6494,1.6497,681500000.0
2006-11-07 02:20:00,1.6496,1.6499,1.6494,1.6494,681500000.0
2006-11-07 02:25:00,1.6495,1.6498,1.6491,1.6495,681500000.0
2006-11-07 02:30:00,1.6496,1.6497,1.6492,1.6492,545200000.0
2006-11-07 02:35:00,1.6494,1.6494,1.6491,1.6492,681500000.0
2006-11-07 02:40:00,1.6494,1.6497,1.6493,1.6495,681500000.0
2006-11-07 02:45:00,1.6494,1.6498,1.6493,1.6498,681500000.0
2006-11-07 02:50:00,1.6497,1.6498,1.6494,1.6495,681500000.0
2006-11-07 02:55:00,1.6494,1.6498,1.6494,1.6497,681500000.0
2006-11-07 03:00:00,1.6498,1.65,1.6496,1.6497,681500000.0
2006-11-07 03:05:00,1.6496,1.6501,1.6495,1.6499,681500000.0
2006-11-07 03:10:00,1.65,1.6501,1.6497,1.6499,681500000.0
2006-11-07 03:15:00,1.6497,1.6504,1.6495,1.6502,681500000.0
2006-11-07 03:20:00,1.65,1.6504,1.65,1.6504,681500000.0
2006-11-07 03:25:00,1.6503,1.6507,1.6496,1.65,681500000.0
2006-11-07 03:30:00,1.6499,1.6501,1.6495,1.65,681500000.0
2006-11-07 03:35:00,1.6499,1.65,1.6495,1.6497,545200000.0
2006-11-07 03:40:00,1.6499,1.65,1.6495,1.6497,681500000.0
2006-11-07 03:45:00,1.6499,1.65,1.6498,1.6498,272600000.0
2006-11-07 03:50:00,1.6499,1.6499,1.6495,1.6499,545200000.0
2006-11-07 03:55:00,1.6498,1.6499,1.6496,1.6499,545200000.0
2006-11-07 04:00:00,1.6497,1.6501,1.6497,1.65,545200000.0
2006-11-07 04:05:00,1.6499,1.6501,1.6497,1.6499,545200000.0
2006-11-07 04:10:00,1.6497,1.6501,1.6497,1.6499,681500000.0
2006-11-07 04:15:00,1.6497,1.6499,1.6497,1.6499,408900000.0
2006-11-07 04:20:00,1.65,1.6502,1.6496,1.6499,681500000.0
2006-11-07 04:25:00,1.6498,1.6499,1.6496,1.6499,272600000.0
2006-11-07 04:30:00,1.6497,1.65,1.6496,1.6499,408900000.0
2006-11-07 04:35:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-11-07 04:40:00,1.6502,1.6502,1.6499,1.65,408900000.0
2006-11-07 04:45:00,1.6499,1.6499,1.6495,1.6497,545200000.0
2006-11-07 04:50:00,1.6496,1.6499,1.6494,1.6495,545200000.0
2006-11-07 04:55:00,1.6497,1.6499,1.6492,1.6499,681500000.0
2006-11-07 05:00:00,1.6498,1.6498,1.6493,1.6494,681500000.0
2006-11-07 05:05:00,1.6496,1.6501,1.6494,1.6501,681500000.0
2006-11-07 05:10:00,1.6504,1.6504,1.6499,1.6499,545200000.0
2006-11-07 05:15:00,1.65,1.6507,1.6495,1.6496,681500000.0
2006-11-07 05:20:00,1.6497,1.6511,1.6497,1.6507,681500000.0
2006-11-07 05:25:00,1.6508,1.6509,1.6498,1.6501,681500000.0
2006-11-07 05:30:00,1.6502,1.6504,1.6489,1.6498,681500000.0
2006-11-07 05:35:00,1.6499,1.65,1.6494,1.6499,681500000.0
2006-11-07 05:40:00,1.6498,1.6499,1.6483,1.6492,681500000.0
2006-11-07 05:45:00,1.649,1.6495,1.6486,1.649,681500000.0
2006-11-07 05:50:00,1.6488,1.6494,1.6488,1.6492,681500000.0
2006-11-07 05:55:00,1.6494,1.65,1.6488,1.65,681500000.0
2006-11-07 06:00:00,1.6498,1.6503,1.6495,1.6502,681500000.0
2006-11-07 06:05:00,1.6501,1.6503,1.6497,1.6497,681500000.0
2006-11-07 06:10:00,1.6498,1.65,1.6495,1.6498,681500000.0
2006-11-07 06:15:00,1.6497,1.65,1.6495,1.6497,681500000.0
2006-11-07 06:20:00,1.6498,1.6501,1.6496,1.6497,681500000.0
2006-11-07 06:25:00,1.6495,1.6502,1.6495,1.6498,681500000.0
2006-11-07 06:30:00,1.6496,1.6501,1.6495,1.6499,545200000.0
2006-11-07 06:35:00,1.65,1.6503,1.6499,1.65,681500000.0
2006-11-07 06:40:00,1.6501,1.6502,1.6497,1.6497,545200000.0
2006-11-07 06:45:00,1.6495,1.6498,1.6492,1.6495,681500000.0
2006-11-07 06:50:00,1.6494,1.6498,1.6494,1.6495,545200000.0
2006-11-07 06:55:00,1.6494,1.6497,1.6491,1.6495,681500000.0
2006-11-07 07:00:00,1.6496,1.65,1.6494,1.6497,681500000.0
2006-11-07 07:05:00,1.6496,1.6501,1.6494,1.6497,681500000.0
2006-11-07 07:10:00,1.6498,1.6498,1.6494,1.6495,681500000.0
2006-11-07 07:15:00,1.6497,1.6498,1.6492,1.6493,681500000.0
2006-11-07 07:20:00,1.6492,1.6494,1.649,1.6491,681500000.0
2006-11-07 07:25:00,1.649,1.6497,1.6489,1.6492,681500000.0
2006-11-07 07:30:00,1.6491,1.6492,1.6484,1.6485,681500000.0
2006-11-07 07:35:00,1.6486,1.6488,1.6484,1.6487,681500000.0
2006-11-07 07:40:00,1.6488,1.6489,1.648,1.6482,681500000.0
2006-11-07 07:45:00,1.6483,1.6498,1.6483,1.6496,681500000.0
2006-11-07 07:50:00,1.6497,1.6497,1.6488,1.6488,681500000.0
2006-11-07 07:55:00,1.649,1.6497,1.649,1.6492,681500000.0
2006-11-07 08:00:00,1.6493,1.6494,1.6487,1.649,681500000.0
2006-11-07 08:05:00,1.6491,1.6494,1.6488,1.6491,681500000.0
2006-11-07 08:10:00,1.6492,1.6498,1.6489,1.6498,681500000.0
2006-11-07 08:15:00,1.6496,1.6498,1.6486,1.6486,681500000.0
2006-11-07 08:20:00,1.6485,1.6489,1.6482,1.6487,681500000.0
2006-11-07 08:25:00,1.6488,1.6492,1.6485,1.6488,681500000.0
2006-11-07 08:30:00,1.6489,1.6489,1.6482,1.6482,681500000.0
2006-11-07 08:35:00,1.6481,1.6488,1.648,1.6483,681500000.0
2006-11-07 08:40:00,1.6482,1.649,1.6481,1.6485,545200000.0
2006-11-07 08:45:00,1.6486,1.649,1.6483,1.6486,681500000.0
2006-11-07 08:50:00,1.6485,1.6487,1.6482,1.6484,681500000.0
2006-11-07 08:55:00,1.6485,1.6488,1.6483,1.6488,681500000.0
2006-11-07 09:00:00,1.6487,1.6488,1.6481,1.6481,681500000.0
2006-11-07 09:05:00,1.6482,1.6487,1.6482,1.6483,681500000.0
2006-11-07 09:10:00,1.6485,1.6488,1.6482,1.6485,545200000.0
2006-11-07 09:15:00,1.6484,1.6486,1.6481,1.6482,545200000.0
2006-11-07 09:20:00,1.6481,1.6491,1.6479,1.6491,681500000.0
2006-11-07 09:25:00,1.649,1.649,1.6482,1.6484,681500000.0
2006-11-07 09:30:00,1.6485,1.6487,1.6479,1.6486,681500000.0
2006-11-07 09:35:00,1.6487,1.649,1.6487,1.6489,681500000.0
2006-11-07 09:40:00,1.6488,1.6489,1.6484,1.6487,681500000.0
2006-11-07 09:45:00,1.6488,1.6502,1.6488,1.6493,681500000.0
2006-11-07 09:50:00,1.6492,1.6494,1.649,1.6493,545200000.0
2006-11-07 09:55:00,1.6492,1.6494,1.6489,1.6493,681500000.0
2006-11-07 10:00:00,1.6492,1.6498,1.6488,1.6496,681500000.0
2006-11-07 10:05:00,1.6495,1.6496,1.6494,1.6495,681500000.0
2006-11-07 10:10:00,1.6496,1.6496,1.649,1.6491,681500000.0
2006-11-07 10:15:00,1.6493,1.6495,1.6489,1.6495,545200000.0
2006-11-07 10:20:00,1.6497,1.6497,1.649,1.6494,681500000.0
2006-11-07 10:25:00,1.6493,1.6497,1.6491,1.6497,408900000.0
2006-11-07 10:30:00,1.6494,1.6503,1.6492,1.6497,681500000.0
2006-11-07 10:35:00,1.6495,1.6499,1.6493,1.6498,681500000.0
2006-11-07 10:40:00,1.65,1.65,1.6495,1.6495,681500000.0
2006-11-07 10:45:00,1.6496,1.6501,1.6496,1.65,681500000.0
2006-11-07 10:50:00,1.6499,1.6503,1.6494,1.6501,681500000.0
2006-11-07 10:55:00,1.6502,1.651,1.65,1.6505,681500000.0
2006-11-07 11:00:00,1.6506,1.6511,1.6506,1.6507,681500000.0
2006-11-07 11:05:00,1.6508,1.6511,1.6501,1.6501,681500000.0
2006-11-07 11:10:00,1.6503,1.6506,1.65,1.6505,681500000.0
2006-11-07 11:15:00,1.6504,1.6505,1.6499,1.6501,681500000.0
2006-11-07 11:20:00,1.6503,1.6503,1.6497,1.65,681500000.0
2006-11-07 11:25:00,1.6501,1.6502,1.6498,1.6501,681500000.0
2006-11-07 11:30:00,1.65,1.6501,1.6496,1.6498,408900000.0
2006-11-07 11:35:00,1.6496,1.6507,1.6496,1.6506,681500000.0
2006-11-07 11:40:00,1.6504,1.6506,1.65,1.6503,545200000.0
2006-11-07 11:45:00,1.6504,1.6514,1.6504,1.6508,681500000.0
2006-11-07 11:50:00,1.6509,1.6512,1.6505,1.6505,681500000.0
2006-11-07 11:55:00,1.6506,1.6508,1.6501,1.6503,681500000.0
2006-11-07 12:00:00,1.6501,1.6503,1.6495,1.6503,681500000.0
2006-11-07 12:05:00,1.6501,1.6504,1.6496,1.6499,681500000.0
2006-11-07 12:10:00,1.65,1.6503,1.6496,1.6501,681500000.0
2006-11-07 12:15:00,1.6502,1.6517,1.65,1.6503,681500000.0
2006-11-07 12:20:00,1.6504,1.6505,1.6501,1.6504,545200000.0
2006-11-07 12:25:00,1.6503,1.6503,1.65,1.6501,681500000.0
2006-11-07 12:30:00,1.6502,1.6505,1.6502,1.6502,681500000.0
2006-11-07 12:35:00,1.6501,1.6502,1.6498,1.6499,681500000.0
2006-11-07 12:40:00,1.6498,1.6501,1.6498,1.6498,545200000.0
2006-11-07 12:45:00,1.6499,1.6501,1.6496,1.6498,681500000.0
2006-11-07 12:50:00,1.65,1.6501,1.6497,1.6498,681500000.0
2006-11-07 12:55:00,1.6499,1.6505,1.6499,1.6503,681500000.0
2006-11-07 13:00:00,1.6505,1.6512,1.6505,1.6507,545200000.0
2006-11-07 13:05:00,1.6508,1.6508,1.6505,1.6507,545200000.0
2006-11-07 13:10:00,1.6508,1.651,1.6506,1.6509,545200000.0
2006-11-07 13:15:00,1.6507,1.6508,1.6503,1.6504,681500000.0
2006-11-07 13:20:00,1.6503,1.6504,1.6499,1.6501,545200000.0
2006-11-07 13:25:00,1.6503,1.6503,1.6494,1.6495,681500000.0
2006-11-07 13:30:00,1.6498,1.6498,1.6491,1.6493,545200000.0
2006-11-07 13:35:00,1.6494,1.6499,1.6493,1.6499,681500000.0
2006-11-07 13:40:00,1.6501,1.6501,1.6494,1.6495,681500000.0
2006-11-07 13:45:00,1.6494,1.6499,1.6494,1.6497,681500000.0
2006-11-07 13:50:00,1.6499,1.65,1.6496,1.6498,681500000.0
2006-11-07 13:55:00,1.65,1.6502,1.6494,1.6494,681500000.0
2006-11-07 14:00:00,1.6491,1.6492,1.6486,1.6489,681500000.0
2006-11-07 14:05:00,1.6488,1.6493,1.6481,1.6489,681500000.0
2006-11-07 14:10:00,1.6491,1.6494,1.649,1.6492,681500000.0
2006-11-07 14:15:00,1.649,1.6497,1.649,1.6497,681500000.0
2006-11-07 14:20:00,1.6493,1.6493,1.6485,1.649,681500000.0
2006-11-07 14:25:00,1.6489,1.6494,1.6485,1.6492,681500000.0
2006-11-07 14:30:00,1.6494,1.6496,1.6489,1.6492,681500000.0
2006-11-07 14:35:00,1.6494,1.6495,1.6486,1.6488,681500000.0
2006-11-07 14:40:00,1.649,1.6496,1.649,1.6495,681500000.0
2006-11-07 14:45:00,1.6493,1.6496,1.6489,1.6492,681500000.0
2006-11-07 14:50:00,1.6493,1.6495,1.649,1.6494,681500000.0
2006-11-07 14:55:00,1.6492,1.6502,1.6492,1.65,681500000.0
2006-11-07 15:00:00,1.6497,1.6506,1.6493,1.6504,681500000.0
2006-11-07 15:05:00,1.6503,1.6506,1.6499,1.6503,681500000.0
2006-11-07 15:10:00,1.6502,1.651,1.6501,1.6509,681500000.0
2006-11-07 15:15:00,1.6507,1.6515,1.6504,1.6514,681500000.0
2006-11-07 15:20:00,1.6512,1.6512,1.6502,1.6502,681500000.0
2006-11-07 15:25:00,1.6503,1.6507,1.6502,1.6502,681500000.0
2006-11-07 15:30:00,1.6503,1.6518,1.6503,1.6512,681500000.0
2006-11-07 15:35:00,1.6514,1.6514,1.6506,1.651,681500000.0
2006-11-07 15:40:00,1.6509,1.6521,1.6509,1.6516,681500000.0
2006-11-07 15:45:00,1.6514,1.6519,1.6509,1.6516,681500000.0
2006-11-07 15:50:00,1.6514,1.6522,1.6513,1.6516,681500000.0
2006-11-07 15:55:00,1.6517,1.6518,1.6513,1.6515,681500000.0
2006-11-07 16:00:00,1.6513,1.652,1.6513,1.6519,681500000.0
2006-11-07 16:05:00,1.6518,1.6522,1.6512,1.6519,681500000.0
2006-11-07 16:10:00,1.6518,1.6522,1.6516,1.6521,681500000.0
2006-11-07 16:15:00,1.6522,1.6524,1.651,1.6513,681500000.0
2006-11-07 16:20:00,1.6512,1.6517,1.6506,1.6515,681500000.0
2006-11-07 16:25:00,1.6513,1.6513,1.6505,1.6507,681500000.0
2006-11-07 16:30:00,1.6505,1.6513,1.6505,1.651,681500000.0
2006-11-07 16:35:00,1.6509,1.651,1.6499,1.6502,681500000.0
2006-11-07 16:40:00,1.6504,1.6507,1.6497,1.6499,681500000.0
2006-11-07 16:45:00,1.65,1.6504,1.6495,1.6497,681500000.0
2006-11-07 16:50:00,1.6498,1.6501,1.6494,1.6494,681500000.0
2006-11-07 16:55:00,1.6495,1.6501,1.6491,1.6497,681500000.0
2006-11-07 17:00:00,1.6496,1.6502,1.6492,1.6492,681500000.0
2006-11-07 17:05:00,1.6494,1.6498,1.6488,1.6488,681500000.0
2006-11-07 17:10:00,1.6487,1.6497,1.6486,1.6492,681500000.0
2006-11-07 17:15:00,1.6491,1.6495,1.649,1.6491,681500000.0
2006-11-07 17:20:00,1.6493,1.6493,1.6485,1.649,681500000.0
2006-11-07 17:25:00,1.6489,1.6492,1.6489,1.649,545200000.0
2006-11-07 17:30:00,1.6488,1.6493,1.6488,1.6493,681500000.0
2006-11-07 17:35:00,1.6491,1.6494,1.6489,1.6489,681500000.0
2006-11-07 17:40:00,1.6491,1.6498,1.6489,1.6498,545200000.0
2006-11-07 17:45:00,1.6499,1.6504,1.6497,1.6498,681500000.0
2006-11-07 17:50:00,1.65,1.6506,1.6498,1.6498,681500000.0
2006-11-07 17:55:00,1.6496,1.6498,1.649,1.6492,681500000.0
2006-11-07 18:00:00,1.6495,1.6503,1.6492,1.6498,681500000.0
2006-11-07 18:05:00,1.6499,1.6502,1.6497,1.6497,545200000.0
2006-11-07 18:10:00,1.6495,1.65,1.6495,1.6498,681500000.0
2006-11-07 18:15:00,1.6497,1.65,1.6496,1.65,681500000.0
2006-11-07 18:20:00,1.6498,1.65,1.6497,1.6498,681500000.0
2006-11-07 18:25:00,1.6499,1.65,1.6496,1.6498,681500000.0
2006-11-07 18:30:00,1.6497,1.6504,1.6495,1.6503,681500000.0
2006-11-07 18:35:00,1.6501,1.6504,1.65,1.6501,545200000.0
2006-11-07 18:40:00,1.6502,1.6504,1.6501,1.6504,408900000.0
2006-11-07 18:45:00,1.6501,1.6505,1.6501,1.6505,408900000.0
2006-11-07 18:50:00,1.6504,1.651,1.6502,1.6507,545200000.0
2006-11-07 18:55:00,1.6509,1.6509,1.6507,1.6508,272600000.0
2006-11-07 19:00:00,1.6507,1.6514,1.6507,1.6513,681500000.0
2006-11-07 19:05:00,1.6511,1.6514,1.6511,1.6513,681500000.0
2006-11-07 19:10:00,1.6514,1.6514,1.6511,1.6513,545200000.0
2006-11-07 19:15:00,1.6512,1.6515,1.651,1.651,681500000.0
2006-11-07 19:20:00,1.6509,1.6512,1.6509,1.6509,545200000.0
2006-11-07 19:25:00,1.6508,1.6511,1.6507,1.6507,545200000.0
2006-11-07 19:30:00,1.651,1.6513,1.6508,1.651,681500000.0
2006-11-07 19:35:00,1.6511,1.6512,1.6509,1.6509,681500000.0
2006-11-07 19:40:00,1.6511,1.6512,1.6503,1.6508,681500000.0
2006-11-07 19:45:00,1.6507,1.6509,1.6504,1.6509,681500000.0
2006-11-07 19:50:00,1.6508,1.6509,1.6506,1.6508,545200000.0
2006-11-07 19:55:00,1.6507,1.6508,1.6506,1.6507,408900000.0
2006-11-07 20:00:00,1.6508,1.6508,1.6502,1.6504,408900000.0
2006-11-07 20:05:00,1.6502,1.6504,1.65,1.65,681500000.0
2006-11-07 20:10:00,1.6501,1.6503,1.6501,1.6503,681500000.0
2006-11-07 20:15:00,1.6501,1.6502,1.6495,1.6499,681500000.0
2006-11-07 20:20:00,1.6497,1.6503,1.6497,1.6502,681500000.0
2006-11-07 20:25:00,1.6503,1.6503,1.6497,1.6497,681500000.0
2006-11-07 20:30:00,1.6495,1.6498,1.6493,1.6496,681500000.0
2006-11-07 20:35:00,1.6495,1.6496,1.6492,1.6494,681500000.0
2006-11-07 20:40:00,1.6493,1.6495,1.6489,1.6492,681500000.0
2006-11-07 20:45:00,1.6494,1.6499,1.6492,1.6498,681500000.0
2006-11-07 20:50:00,1.6497,1.6499,1.649,1.6492,681500000.0
2006-11-07 20:55:00,1.6491,1.6491,1.6479,1.6481,681500000.0
2006-11-07 21:00:00,1.6479,1.6491,1.6469,1.6491,681500000.0
2006-11-07 21:05:00,1.649,1.6493,1.6487,1.6489,681500000.0
2006-11-07 21:10:00,1.6488,1.6494,1.6484,1.6492,681500000.0
2006-11-07 21:15:00,1.6493,1.65,1.6492,1.6498,681500000.0
2006-11-07 21:20:00,1.6499,1.6523,1.6498,1.6511,681500000.0
2006-11-07 21:25:00,1.6509,1.6517,1.6508,1.6509,681500000.0
2006-11-07 21:30:00,1.6511,1.6512,1.6505,1.6507,681500000.0
2006-11-07 21:35:00,1.6508,1.6508,1.6503,1.6503,681500000.0
2006-11-07 21:40:00,1.6504,1.6506,1.6503,1.6505,545200000.0
2006-11-07 21:45:00,1.6506,1.6509,1.6503,1.6506,681500000.0
2006-11-07 21:50:00,1.6507,1.6516,1.6504,1.6516,545200000.0
2006-11-07 21:55:00,1.6514,1.6517,1.6512,1.6516,681500000.0
2006-11-07 22:00:00,1.6514,1.6518,1.651,1.6514,681500000.0
2006-11-07 22:05:00,1.6515,1.652,1.651,1.6514,545200000.0
2006-11-07 22:10:00,1.6512,1.6513,1.651,1.6513,681500000.0
2006-11-07 22:15:00,1.6511,1.6516,1.6511,1.6513,681500000.0
2006-11-07 22:20:00,1.6512,1.6515,1.6511,1.6515,545200000.0
2006-11-07 22:25:00,1.6513,1.6515,1.6507,1.6508,681500000.0
2006-11-07 22:30:00,1.6509,1.6513,1.6506,1.6513,545200000.0
2006-11-07 22:35:00,1.6512,1.6514,1.6511,1.6513,545200000.0
2006-11-07 22:40:00,1.6512,1.6512,1.6506,1.6507,681500000.0
2006-11-07 22:45:00,1.6511,1.6516,1.651,1.651,545200000.0
2006-11-07 22:50:00,1.6511,1.6511,1.6504,1.6506,408900000.0
2006-11-07 22:55:00,1.6507,1.6509,1.6499,1.6504,545200000.0
2006-11-07 23:00:00,1.6505,1.6507,1.6503,1.6507,681500000.0
2006-11-07 23:05:00,1.6513,1.6515,1.6505,1.6508,681500000.0
2006-11-07 23:10:00,1.6509,1.6511,1.6508,1.651,545200000.0
2006-11-07 23:15:00,1.6511,1.6514,1.6508,1.6509,681500000.0
2006-11-07 23:20:00,1.6507,1.6513,1.6505,1.6509,681500000.0
2006-11-07 23:25:00,1.6505,1.6523,1.6504,1.6518,681500000.0
2006-11-07 23:30:00,1.6522,1.6532,1.648,1.6512,681500000.0
2006-11-07 23:35:00,1.6515,1.6534,1.6514,1.6526,681500000.0
2006-11-07 23:40:00,1.6528,1.6535,1.652,1.6525,681500000.0
2006-11-07 23:45:00,1.6521,1.6534,1.6515,1.6533,681500000.0
2006-11-07 23:50:00,1.6531,1.655,1.653,1.6541,681500000.0
2006-11-07 23:55:00,1.6542,1.6548,1.6538,1.6541,681500000.0
2006-11-08 00:00:00,1.6542,1.6542,1.6536,1.6538,681500000.0
2006-11-08 00:05:00,1.654,1.654,1.6531,1.6531,681500000.0
2006-11-08 00:10:00,1.6532,1.6533,1.6528,1.6533,681500000.0
2006-11-08 00:15:00,1.6536,1.654,1.6535,1.6536,681500000.0
2006-11-08 00:20:00,1.6538,1.6545,1.6533,1.6536,681500000.0
2006-11-08 00:25:00,1.6537,1.6537,1.6532,1.6537,408900000.0
2006-11-08 00:30:00,1.6536,1.6536,1.6529,1.6531,408900000.0
2006-11-08 00:35:00,1.6529,1.6531,1.6527,1.6528,681500000.0
2006-11-08 00:40:00,1.6526,1.6528,1.6523,1.6525,545200000.0
2006-11-08 00:45:00,1.6524,1.653,1.6524,1.6529,681500000.0
2006-11-08 00:50:00,1.653,1.6533,1.6527,1.6531,545200000.0
2006-11-08 00:55:00,1.6528,1.6531,1.6528,1.6529,681500000.0
2006-11-08 01:00:00,1.653,1.6532,1.6523,1.6525,681500000.0
2006-11-08 01:05:00,1.6526,1.6529,1.6523,1.6528,681500000.0
2006-11-08 01:10:00,1.6525,1.6532,1.6525,1.6527,681500000.0
2006-11-08 01:15:00,1.6526,1.6527,1.6522,1.6524,681500000.0
2006-11-08 01:20:00,1.6522,1.6525,1.6518,1.6521,681500000.0
2006-11-08 01:25:00,1.652,1.6525,1.6517,1.6522,681500000.0
2006-11-08 01:30:00,1.6521,1.6524,1.6519,1.6522,681500000.0
2006-11-08 01:35:00,1.6521,1.6523,1.652,1.6521,681500000.0
2006-11-08 01:40:00,1.6522,1.6523,1.6514,1.6517,681500000.0
2006-11-08 01:45:00,1.6519,1.6525,1.6517,1.6522,681500000.0
2006-11-08 01:50:00,1.6521,1.6523,1.6517,1.652,681500000.0
2006-11-08 01:55:00,1.6519,1.6523,1.6517,1.6522,681500000.0
2006-11-08 02:00:00,1.6521,1.6525,1.6519,1.6523,681500000.0
2006-11-08 02:05:00,1.6525,1.6528,1.6523,1.6527,681500000.0
2006-11-08 02:10:00,1.6526,1.6527,1.6525,1.6525,545200000.0
2006-11-08 02:15:00,1.6526,1.653,1.6526,1.6529,681500000.0
2006-11-08 02:20:00,1.653,1.6533,1.6528,1.6529,681500000.0
2006-11-08 02:25:00,1.6531,1.6531,1.6528,1.6531,545200000.0
2006-11-08 02:30:00,1.653,1.6534,1.6528,1.6534,681500000.0
2006-11-08 02:35:00,1.6533,1.6535,1.653,1.653,545200000.0
2006-11-08 02:40:00,1.6532,1.6534,1.653,1.6531,545200000.0
2006-11-08 02:45:00,1.6533,1.6534,1.6533,1.6533,272600000.0
2006-11-08 02:50:00,1.6531,1.6534,1.653,1.6531,681500000.0
2006-11-08 02:55:00,1.653,1.6532,1.6527,1.6531,681500000.0
2006-11-08 03:00:00,1.6533,1.6534,1.653,1.6532,545200000.0
2006-11-08 03:05:00,1.6531,1.6533,1.6531,1.6533,681500000.0
2006-11-08 03:10:00,1.6532,1.6533,1.6526,1.653,681500000.0
2006-11-08 03:15:00,1.6531,1.6531,1.653,1.653,272600000.0
2006-11-08 03:20:00,1.6531,1.6535,1.6531,1.6533,545200000.0
2006-11-08 03:25:00,1.6532,1.654,1.6532,1.6539,545200000.0
2006-11-08 03:30:00,1.654,1.654,1.6536,1.6536,545200000.0
2006-11-08 03:35:00,1.6537,1.6537,1.6534,1.6534,681500000.0
2006-11-08 03:40:00,1.6535,1.6543,1.6534,1.6542,681500000.0
2006-11-08 03:45:00,1.6541,1.6542,1.6538,1.654,545200000.0
2006-11-08 03:50:00,1.6538,1.6542,1.6537,1.6537,545200000.0
2006-11-08 03:55:00,1.6538,1.6539,1.6527,1.6528,681500000.0
2006-11-08 04:00:00,1.6527,1.6531,1.6525,1.6526,681500000.0
2006-11-08 04:05:00,1.6525,1.6528,1.6524,1.6525,681500000.0
2006-11-08 04:10:00,1.6524,1.6526,1.652,1.6524,681500000.0
2006-11-08 04:15:00,1.6522,1.6528,1.652,1.6527,681500000.0
2006-11-08 04:20:00,1.6526,1.653,1.6526,1.653,545200000.0
2006-11-08 04:25:00,1.6531,1.6534,1.6529,1.6531,681500000.0
2006-11-08 04:30:00,1.6533,1.6533,1.6531,1.6532,545200000.0
2006-11-08 04:35:00,1.6533,1.6533,1.6529,1.6533,545200000.0
2006-11-08 04:40:00,1.6532,1.6532,1.653,1.653,545200000.0
2006-11-08 04:45:00,1.6531,1.6531,1.6527,1.653,681500000.0
2006-11-08 04:50:00,1.6529,1.6534,1.6527,1.6533,408900000.0
2006-11-08 04:55:00,1.6534,1.6534,1.6531,1.6534,408900000.0
2006-11-08 05:00:00,1.6535,1.6536,1.6534,1.6534,272600000.0
2006-11-08 05:05:00,1.6533,1.6535,1.6533,1.6533,272600000.0
2006-11-08 05:10:00,1.6534,1.6535,1.6534,1.6535,272600000.0
2006-11-08 05:15:00,1.6537,1.6537,1.6534,1.6534,545200000.0
2006-11-08 05:20:00,1.6535,1.6537,1.6533,1.6534,408900000.0
2006-11-08 05:30:00,1.6535,1.6541,1.6535,1.6537,545200000.0
2006-11-08 05:35:00,1.6535,1.654,1.6535,1.654,545200000.0
2006-11-08 05:40:00,1.6541,1.6543,1.654,1.654,272600000.0
2006-11-08 05:45:00,1.6538,1.6542,1.6538,1.6542,408900000.0
2006-11-08 05:50:00,1.6541,1.6555,1.654,1.6554,681500000.0
2006-11-08 05:55:00,1.6555,1.6558,1.6551,1.6555,681500000.0
2006-11-08 06:00:00,1.6559,1.6561,1.6555,1.6559,272600000.0
2006-11-08 06:05:00,1.6561,1.6578,1.6558,1.6563,681500000.0
2006-11-08 06:10:00,1.6562,1.6571,1.6562,1.6567,681500000.0
2006-11-08 06:15:00,1.6569,1.6569,1.6559,1.6562,681500000.0
2006-11-08 06:20:00,1.6563,1.6565,1.6559,1.6561,681500000.0
2006-11-08 06:25:00,1.6562,1.6573,1.6562,1.6573,681500000.0
2006-11-08 06:30:00,1.6572,1.6574,1.6566,1.6567,681500000.0
2006-11-08 06:35:00,1.6565,1.6569,1.6563,1.6567,545200000.0
2006-11-08 06:40:00,1.6569,1.6574,1.6567,1.6569,681500000.0
2006-11-08 06:45:00,1.6571,1.6575,1.657,1.6573,681500000.0
2006-11-08 06:50:00,1.6571,1.6577,1.6568,1.6574,681500000.0
2006-11-08 06:55:00,1.6573,1.6605,1.6572,1.6591,681500000.0
2006-11-08 07:00:00,1.659,1.6595,1.6585,1.6592,681500000.0
2006-11-08 07:05:00,1.659,1.6593,1.6581,1.6581,681500000.0
2006-11-08 07:10:00,1.658,1.6583,1.6577,1.6577,545200000.0
2006-11-08 07:15:00,1.6578,1.6585,1.6575,1.6585,681500000.0
2006-11-08 07:20:00,1.6584,1.6591,1.6583,1.6589,681500000.0
2006-11-08 07:25:00,1.6591,1.6604,1.6589,1.6596,681500000.0
2006-11-08 07:30:00,1.6598,1.6605,1.6595,1.66,681500000.0
2006-11-08 07:35:00,1.6601,1.6603,1.6592,1.6592,681500000.0
2006-11-08 07:40:00,1.6593,1.6595,1.659,1.6594,681500000.0
2006-11-08 07:45:00,1.6593,1.6599,1.6592,1.6596,681500000.0
2006-11-08 07:50:00,1.6595,1.6603,1.6594,1.66,681500000.0
2006-11-08 07:55:00,1.6599,1.6602,1.6596,1.6599,681500000.0
2006-11-08 08:00:00,1.6598,1.6605,1.6595,1.6596,681500000.0
2006-11-08 08:05:00,1.6599,1.6603,1.6591,1.6597,681500000.0
2006-11-08 08:10:00,1.66,1.66,1.6593,1.6593,681500000.0
2006-11-08 08:15:00,1.6592,1.6598,1.6589,1.6593,681500000.0
2006-11-08 08:20:00,1.6592,1.6597,1.6585,1.6588,681500000.0
2006-11-08 08:25:00,1.6587,1.659,1.6584,1.6586,681500000.0
2006-11-08 08:30:00,1.6583,1.6592,1.6583,1.6587,681500000.0
2006-11-08 08:35:00,1.6589,1.6592,1.6582,1.6586,681500000.0
2006-11-08 08:40:00,1.6587,1.6587,1.6578,1.6581,681500000.0
2006-11-08 08:45:00,1.6579,1.6588,1.6579,1.6583,681500000.0
2006-11-08 08:50:00,1.6582,1.6589,1.6582,1.6588,681500000.0
2006-11-08 08:55:00,1.6589,1.6591,1.6586,1.6586,681500000.0
2006-11-08 09:00:00,1.6587,1.6589,1.6584,1.6586,681500000.0
2006-11-08 09:05:00,1.6587,1.6588,1.6579,1.6582,681500000.0
2006-11-08 09:10:00,1.6583,1.6589,1.6581,1.6587,681500000.0
2006-11-08 09:15:00,1.6586,1.6588,1.6582,1.6585,681500000.0
2006-11-08 09:20:00,1.6586,1.6589,1.6584,1.6587,408900000.0
2006-11-08 09:25:00,1.6588,1.6591,1.6583,1.659,681500000.0
2006-11-08 09:30:00,1.6588,1.6591,1.6587,1.6589,545200000.0
2006-11-08 09:35:00,1.6591,1.6592,1.6587,1.659,545200000.0
2006-11-08 09:40:00,1.6588,1.6593,1.6586,1.6592,681500000.0
2006-11-08 09:45:00,1.6593,1.6593,1.6582,1.6585,681500000.0
2006-11-08 09:50:00,1.6586,1.6586,1.6581,1.6585,681500000.0
2006-11-08 09:55:00,1.6584,1.659,1.6581,1.6585,681500000.0
2006-11-08 10:00:00,1.6584,1.6585,1.6578,1.658,681500000.0
2006-11-08 10:05:00,1.6582,1.6589,1.658,1.6583,681500000.0
2006-11-08 10:10:00,1.6585,1.6587,1.658,1.6581,681500000.0
2006-11-08 10:15:00,1.658,1.6584,1.6574,1.6581,681500000.0
2006-11-08 10:20:00,1.6579,1.6592,1.6578,1.6592,545200000.0
2006-11-08 10:25:00,1.6591,1.6599,1.6589,1.6595,681500000.0
2006-11-08 10:30:00,1.6593,1.6602,1.6593,1.6598,681500000.0
2006-11-08 10:35:00,1.6597,1.6605,1.6595,1.6602,681500000.0
2006-11-08 10:40:00,1.6601,1.6611,1.6598,1.6606,681500000.0
2006-11-08 10:45:00,1.6608,1.6612,1.6604,1.6609,681500000.0
2006-11-08 10:50:00,1.6607,1.6609,1.6604,1.6605,681500000.0
2006-11-08 10:55:00,1.6604,1.6607,1.6601,1.6602,681500000.0
2006-11-08 11:00:00,1.6601,1.6603,1.6595,1.6599,681500000.0
2006-11-08 11:05:00,1.6598,1.6602,1.6595,1.6599,681500000.0
2006-11-08 11:10:00,1.6597,1.6599,1.6595,1.6596,272600000.0
2006-11-08 11:15:00,1.6598,1.6601,1.6595,1.6599,681500000.0
2006-11-08 11:20:00,1.6601,1.6602,1.6594,1.6599,545200000.0
2006-11-08 11:25:00,1.66,1.6602,1.6598,1.6599,681500000.0
2006-11-08 11:30:00,1.6598,1.6599,1.6591,1.6595,681500000.0
2006-11-08 11:35:00,1.6593,1.6596,1.6592,1.6596,681500000.0
2006-11-08 11:40:00,1.6594,1.6598,1.6594,1.6597,681500000.0
2006-11-08 11:45:00,1.6595,1.6597,1.6593,1.6595,681500000.0
2006-11-08 11:50:00,1.6596,1.6596,1.6593,1.6596,545200000.0
2006-11-08 11:55:00,1.6595,1.6599,1.6595,1.6598,545200000.0
2006-11-08 12:00:00,1.6599,1.6608,1.6598,1.6606,681500000.0
2006-11-08 12:05:00,1.6607,1.6625,1.6604,1.6624,681500000.0
2006-11-08 12:10:00,1.6627,1.6628,1.6618,1.6626,681500000.0
2006-11-08 12:15:00,1.6627,1.6627,1.6615,1.6616,681500000.0
2006-11-08 12:20:00,1.6619,1.6619,1.6613,1.6614,681500000.0
2006-11-08 12:25:00,1.6613,1.6613,1.6606,1.661,681500000.0
2006-11-08 12:30:00,1.6609,1.6609,1.66,1.6605,681500000.0
2006-11-08 12:35:00,1.6604,1.6608,1.6603,1.6606,681500000.0
2006-11-08 12:40:00,1.6605,1.6605,1.6602,1.6603,545200000.0
2006-11-08 12:45:00,1.6604,1.6604,1.6599,1.6599,681500000.0
2006-11-08 12:50:00,1.66,1.6604,1.6598,1.6602,681500000.0
2006-11-08 12:55:00,1.6604,1.6607,1.6601,1.6601,681500000.0
2006-11-08 13:00:00,1.6599,1.6602,1.6597,1.66,681500000.0
2006-11-08 13:05:00,1.6601,1.6602,1.6595,1.6595,681500000.0
2006-11-08 13:10:00,1.6597,1.6602,1.6595,1.6602,681500000.0
2006-11-08 13:15:00,1.6604,1.6605,1.6597,1.6598,681500000.0
2006-11-08 13:20:00,1.6597,1.6602,1.6593,1.6594,408900000.0
2006-11-08 13:25:00,1.6596,1.6597,1.6592,1.6596,681500000.0
2006-11-08 13:30:00,1.6594,1.6596,1.6591,1.6591,545200000.0
2006-11-08 13:35:00,1.6592,1.6595,1.6586,1.6595,681500000.0
2006-11-08 13:40:00,1.6593,1.6604,1.6591,1.6599,681500000.0
2006-11-08 13:45:00,1.6601,1.6601,1.6595,1.6595,681500000.0
2006-11-08 13:50:00,1.6597,1.6599,1.6593,1.6599,545200000.0
2006-11-08 13:55:00,1.66,1.6602,1.6593,1.6595,681500000.0
2006-11-08 14:00:00,1.6596,1.6603,1.6595,1.6599,681500000.0
2006-11-08 14:05:00,1.6598,1.6604,1.6596,1.6604,681500000.0
2006-11-08 14:10:00,1.6603,1.6603,1.6595,1.6602,681500000.0
2006-11-08 14:15:00,1.6601,1.6602,1.6591,1.66,681500000.0
2006-11-08 14:20:00,1.6602,1.6602,1.6592,1.6593,681500000.0
2006-11-08 14:25:00,1.6592,1.6598,1.659,1.6594,681500000.0
2006-11-08 14:30:00,1.6593,1.66,1.6592,1.6596,681500000.0
2006-11-08 14:35:00,1.6597,1.6602,1.6595,1.6602,681500000.0
2006-11-08 14:40:00,1.6604,1.6604,1.6589,1.6591,681500000.0
2006-11-08 14:45:00,1.659,1.6595,1.6589,1.6591,681500000.0
2006-11-08 14:50:00,1.6592,1.6598,1.6592,1.6596,681500000.0
2006-11-08 14:55:00,1.6595,1.6603,1.6595,1.6601,681500000.0
2006-11-08 15:00:00,1.6599,1.6604,1.6595,1.66,681500000.0
2006-11-08 15:05:00,1.6602,1.6607,1.6598,1.6604,681500000.0
2006-11-08 15:10:00,1.6602,1.6604,1.6592,1.6596,681500000.0
2006-11-08 15:15:00,1.6597,1.6599,1.6589,1.6594,681500000.0
2006-11-08 15:20:00,1.6595,1.6597,1.6588,1.6592,681500000.0
2006-11-08 15:25:00,1.6594,1.6594,1.6587,1.6592,681500000.0
2006-11-08 15:30:00,1.6594,1.6594,1.6585,1.6589,681500000.0
2006-11-08 15:35:00,1.6588,1.6591,1.6579,1.6582,681500000.0
2006-11-08 15:40:00,1.6581,1.6591,1.6578,1.6589,681500000.0
2006-11-08 15:45:00,1.6588,1.6591,1.6584,1.6587,681500000.0
2006-11-08 15:50:00,1.6589,1.6589,1.658,1.6584,681500000.0
2006-11-08 15:55:00,1.6582,1.6585,1.6575,1.6583,681500000.0
2006-11-08 16:00:00,1.6581,1.6588,1.6579,1.6581,681500000.0
2006-11-08 16:05:00,1.6579,1.6584,1.6576,1.6581,681500000.0
2006-11-08 16:10:00,1.6579,1.6591,1.6578,1.6589,681500000.0
2006-11-08 16:15:00,1.6586,1.6598,1.6586,1.6588,681500000.0
2006-11-08 16:20:00,1.6592,1.6601,1.6589,1.6599,681500000.0
2006-11-08 16:25:00,1.6601,1.6607,1.6597,1.6607,681500000.0
2006-11-08 16:30:00,1.6603,1.6607,1.6598,1.6599,681500000.0
2006-11-08 16:35:00,1.66,1.6603,1.6595,1.6599,681500000.0
2006-11-08 16:40:00,1.6601,1.6603,1.6595,1.6601,681500000.0
2006-11-08 16:45:00,1.6599,1.6607,1.6598,1.6607,545200000.0
2006-11-08 16:50:00,1.6604,1.6608,1.6598,1.6605,681500000.0
2006-11-08 16:55:00,1.6603,1.661,1.6595,1.6597,681500000.0
2006-11-08 17:00:00,1.6599,1.6601,1.6591,1.6601,681500000.0
2006-11-08 17:05:00,1.66,1.6603,1.6593,1.6593,681500000.0
2006-11-08 17:10:00,1.6591,1.6595,1.6575,1.658,681500000.0
2006-11-08 17:15:00,1.6578,1.6586,1.6577,1.658,681500000.0
2006-11-08 17:20:00,1.6583,1.6585,1.6578,1.658,681500000.0
2006-11-08 17:25:00,1.6578,1.6581,1.6577,1.6581,681500000.0
2006-11-08 17:30:00,1.658,1.6582,1.6573,1.6574,681500000.0
2006-11-08 17:35:00,1.6575,1.6579,1.6574,1.6579,681500000.0
2006-11-08 17:40:00,1.6581,1.6582,1.6578,1.6582,681500000.0
2006-11-08 17:45:00,1.658,1.6582,1.6573,1.6577,681500000.0
2006-11-08 17:50:00,1.6576,1.6578,1.657,1.6576,681500000.0
2006-11-08 17:55:00,1.6574,1.6578,1.6568,1.6569,681500000.0
2006-11-08 18:00:00,1.6571,1.6572,1.6564,1.6569,545200000.0
2006-11-08 18:05:00,1.6568,1.657,1.6559,1.6559,681500000.0
2006-11-08 18:10:00,1.656,1.6562,1.6556,1.6561,545200000.0
2006-11-08 18:15:00,1.6562,1.6566,1.6555,1.656,681500000.0
2006-11-08 18:20:00,1.6561,1.6564,1.6559,1.6561,545200000.0
2006-11-08 18:25:00,1.656,1.6569,1.6558,1.6565,681500000.0
2006-11-08 18:30:00,1.6566,1.6568,1.6565,1.6565,681500000.0
2006-11-08 18:35:00,1.6567,1.6567,1.6563,1.6563,681500000.0
2006-11-08 18:40:00,1.6564,1.6566,1.656,1.6565,681500000.0
2006-11-08 18:45:00,1.6566,1.6567,1.6563,1.6564,681500000.0
2006-11-08 18:50:00,1.6563,1.6566,1.6557,1.6561,681500000.0
2006-11-08 18:55:00,1.656,1.6564,1.6555,1.6556,681500000.0
2006-11-08 19:00:00,1.6554,1.6567,1.6551,1.6566,681500000.0
2006-11-08 19:05:00,1.6565,1.6568,1.6562,1.6565,545200000.0
2006-11-08 19:10:00,1.6566,1.6568,1.6564,1.6568,681500000.0
2006-11-08 19:15:00,1.6569,1.6572,1.6567,1.657,681500000.0
2006-11-08 19:20:00,1.6569,1.6571,1.6567,1.6569,681500000.0
2006-11-08 19:25:00,1.6568,1.6573,1.6567,1.6568,681500000.0
2006-11-08 19:30:00,1.6569,1.6572,1.6566,1.6569,681500000.0
2006-11-08 19:35:00,1.6567,1.6569,1.6565,1.6567,681500000.0
2006-11-08 19:40:00,1.6568,1.6568,1.6565,1.6567,681500000.0
2006-11-08 19:45:00,1.6568,1.6568,1.6563,1.6564,681500000.0
2006-11-08 19:50:00,1.6566,1.6567,1.6564,1.6565,681500000.0
2006-11-08 19:55:00,1.6564,1.6569,1.656,1.656,681500000.0
2006-11-08 20:00:00,1.6559,1.6564,1.6559,1.6564,545200000.0
2006-11-08 20:05:00,1.6565,1.6565,1.6563,1.6565,408900000.0
2006-11-08 20:10:00,1.6566,1.6567,1.6562,1.6565,681500000.0
2006-11-08 20:15:00,1.6563,1.6564,1.6557,1.6557,545200000.0
2006-11-08 20:20:00,1.6556,1.6558,1.6556,1.6556,408900000.0
2006-11-08 20:25:00,1.6558,1.6559,1.6556,1.6559,545200000.0
2006-11-08 20:30:00,1.6558,1.656,1.6556,1.6558,681500000.0
2006-11-08 20:35:00,1.6557,1.6558,1.6557,1.6557,408900000.0
2006-11-08 20:40:00,1.6555,1.6559,1.6554,1.6557,408900000.0
2006-11-08 20:45:00,1.6556,1.6558,1.6549,1.6551,681500000.0
2006-11-08 20:50:00,1.6554,1.6557,1.655,1.6551,681500000.0
2006-11-08 20:55:00,1.655,1.6555,1.655,1.6552,681500000.0
2006-11-08 21:00:00,1.6554,1.6564,1.655,1.6557,681500000.0
2006-11-08 21:05:00,1.6559,1.6561,1.6556,1.6561,545200000.0
2006-11-08 21:10:00,1.6559,1.6562,1.6558,1.6559,681500000.0
2006-11-08 21:15:00,1.6558,1.656,1.6558,1.6558,545200000.0
2006-11-08 21:20:00,1.6559,1.6559,1.6554,1.6556,681500000.0
2006-11-08 21:25:00,1.6554,1.6558,1.6554,1.6558,408900000.0
2006-11-08 21:30:00,1.6557,1.656,1.6556,1.6556,545200000.0
2006-11-08 21:35:00,1.6558,1.6558,1.6551,1.6552,681500000.0
2006-11-08 21:40:00,1.6553,1.6553,1.6548,1.655,681500000.0
2006-11-08 21:45:00,1.6548,1.6554,1.6548,1.6551,681500000.0
2006-11-08 21:50:00,1.6553,1.6555,1.6551,1.6553,681500000.0
2006-11-08 21:55:00,1.6551,1.6556,1.6545,1.6545,681500000.0
2006-11-08 22:00:00,1.6547,1.6549,1.6542,1.6547,681500000.0
2006-11-08 22:05:00,1.6548,1.6548,1.6541,1.6544,681500000.0
2006-11-08 22:10:00,1.6545,1.6547,1.6539,1.6542,681500000.0
2006-11-08 22:15:00,1.6543,1.6544,1.6538,1.6544,681500000.0
2006-11-08 22:20:00,1.6543,1.6545,1.6542,1.6545,681500000.0
2006-11-08 22:25:00,1.6547,1.6548,1.6544,1.6544,545200000.0
2006-11-08 22:30:00,1.6545,1.6554,1.6545,1.6547,681500000.0
2006-11-08 22:35:00,1.6548,1.6554,1.6547,1.6553,681500000.0
2006-11-08 22:40:00,1.6552,1.6554,1.6549,1.6552,681500000.0
2006-11-08 22:45:00,1.6553,1.6565,1.6546,1.6547,681500000.0
2006-11-08 22:50:00,1.655,1.655,1.6545,1.6548,681500000.0
2006-11-08 22:55:00,1.6547,1.6548,1.6541,1.6548,681500000.0
2006-11-08 23:00:00,1.6547,1.6558,1.6547,1.6554,681500000.0
2006-11-08 23:05:00,1.6556,1.6557,1.6553,1.6553,545200000.0
2006-11-08 23:10:00,1.6554,1.6557,1.655,1.6556,681500000.0
2006-11-08 23:15:00,1.6558,1.656,1.655,1.6552,545200000.0
2006-11-08 23:20:00,1.6551,1.6558,1.6551,1.6556,681500000.0
2006-11-08 23:25:00,1.6558,1.6558,1.6554,1.6556,681500000.0
2006-11-08 23:30:00,1.6555,1.6559,1.6554,1.6555,681500000.0
2006-11-08 23:35:00,1.6557,1.6557,1.6553,1.6556,681500000.0
2006-11-08 23:40:00,1.6557,1.6558,1.6556,1.6557,681500000.0
2006-11-08 23:45:00,1.6558,1.6559,1.6555,1.6559,681500000.0
2006-11-08 23:50:00,1.6558,1.656,1.6556,1.6558,681500000.0
2006-11-08 23:55:00,1.6557,1.6558,1.6554,1.6554,545200000.0
2006-11-09 00:00:00,1.6556,1.6561,1.6556,1.6561,681500000.0
2006-11-09 00:05:00,1.656,1.6561,1.6557,1.6559,681500000.0
2006-11-09 00:10:00,1.656,1.656,1.6552,1.6556,681500000.0
2006-11-09 00:15:00,1.6557,1.6559,1.6553,1.6554,681500000.0
2006-11-09 00:20:00,1.6553,1.6557,1.6553,1.6557,545200000.0
2006-11-09 00:25:00,1.6556,1.6562,1.6551,1.6559,681500000.0
2006-11-09 00:30:00,1.6557,1.6561,1.6555,1.6558,681500000.0
2006-11-09 00:35:00,1.6557,1.6558,1.6551,1.6554,681500000.0
2006-11-09 00:40:00,1.6553,1.6554,1.6551,1.6551,681500000.0
2006-11-09 00:45:00,1.6549,1.6553,1.6548,1.6552,681500000.0
2006-11-09 00:50:00,1.6551,1.6554,1.6551,1.6552,681500000.0
2006-11-09 00:55:00,1.6553,1.6555,1.6549,1.655,545200000.0
2006-11-09 01:00:00,1.6549,1.6554,1.6547,1.6552,681500000.0
2006-11-09 01:05:00,1.6551,1.6552,1.6548,1.6548,681500000.0
2006-11-09 01:10:00,1.6547,1.6551,1.6544,1.6549,681500000.0
2006-11-09 01:15:00,1.6551,1.6551,1.6547,1.6547,545200000.0
2006-11-09 01:20:00,1.6546,1.6549,1.6543,1.6547,545200000.0
2006-11-09 01:25:00,1.6546,1.6548,1.6542,1.6548,545200000.0
2006-11-09 01:30:00,1.6549,1.6596,1.6549,1.6595,681500000.0
2006-11-09 01:35:00,1.6597,1.6601,1.6581,1.659,681500000.0
2006-11-09 01:40:00,1.6591,1.6605,1.6591,1.6599,681500000.0
2006-11-09 01:45:00,1.6596,1.6604,1.6593,1.6599,681500000.0
2006-11-09 01:50:00,1.6597,1.6602,1.6593,1.6602,681500000.0
2006-11-09 01:55:00,1.6603,1.6633,1.6599,1.6629,681500000.0
2006-11-09 02:00:00,1.663,1.6633,1.6621,1.6626,681500000.0
2006-11-09 02:05:00,1.6628,1.6628,1.6618,1.6628,681500000.0
2006-11-09 02:10:00,1.6627,1.6628,1.6625,1.6626,681500000.0
2006-11-09 02:15:00,1.663,1.663,1.6614,1.6615,681500000.0
2006-11-09 02:20:00,1.6617,1.6617,1.6608,1.6612,681500000.0
2006-11-09 02:25:00,1.6611,1.6618,1.6611,1.6615,681500000.0
2006-11-09 02:30:00,1.6613,1.6614,1.6605,1.6609,681500000.0
2006-11-09 02:35:00,1.6608,1.6611,1.6605,1.6611,545200000.0
2006-11-09 02:40:00,1.6612,1.6616,1.6612,1.6615,545200000.0
2006-11-09 02:45:00,1.6616,1.6625,1.6613,1.6621,681500000.0
2006-11-09 02:50:00,1.6624,1.6639,1.662,1.6637,681500000.0
2006-11-09 02:55:00,1.6638,1.6641,1.6635,1.6638,545200000.0
2006-11-09 03:00:00,1.6636,1.664,1.6636,1.664,681500000.0
2006-11-09 03:05:00,1.6638,1.6641,1.6635,1.6637,681500000.0
2006-11-09 03:10:00,1.6638,1.6639,1.6636,1.6637,681500000.0
2006-11-09 03:15:00,1.6638,1.6638,1.6635,1.6635,545200000.0
2006-11-09 03:20:00,1.6634,1.6635,1.663,1.6632,545200000.0
2006-11-09 03:25:00,1.6631,1.6639,1.6631,1.6636,545200000.0
2006-11-09 03:30:00,1.6635,1.6642,1.6635,1.6642,681500000.0
2006-11-09 03:35:00,1.664,1.6644,1.6639,1.6644,681500000.0
2006-11-09 03:40:00,1.6642,1.6644,1.6642,1.6643,681500000.0
2006-11-09 03:45:00,1.6642,1.6642,1.6638,1.664,408900000.0
2006-11-09 03:50:00,1.6641,1.6643,1.6639,1.664,681500000.0
2006-11-09 03:55:00,1.6638,1.6642,1.6638,1.6638,545200000.0
2006-11-09 04:00:00,1.6639,1.6642,1.6637,1.6638,545200000.0
2006-11-09 04:05:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-11-09 04:10:00,1.6636,1.6638,1.6632,1.6632,408900000.0
2006-11-09 04:15:00,1.6635,1.6637,1.6632,1.6637,681500000.0
2006-11-09 04:20:00,1.6635,1.6641,1.6635,1.6638,681500000.0
2006-11-09 04:25:00,1.6637,1.6638,1.6634,1.6635,681500000.0
2006-11-09 04:30:00,1.6633,1.6639,1.6633,1.6638,545200000.0
2006-11-09 04:35:00,1.6639,1.6641,1.6636,1.6638,681500000.0
2006-11-09 04:40:00,1.6635,1.6643,1.6634,1.6641,681500000.0
2006-11-09 04:45:00,1.664,1.6645,1.6638,1.6642,681500000.0
2006-11-09 04:50:00,1.6643,1.6645,1.6642,1.6644,681500000.0
2006-11-09 04:55:00,1.6646,1.6648,1.6642,1.6644,681500000.0
2006-11-09 05:00:00,1.6645,1.6648,1.6642,1.6642,545200000.0
2006-11-09 05:05:00,1.6643,1.6646,1.6642,1.6644,681500000.0
2006-11-09 05:10:00,1.6643,1.6644,1.6638,1.6638,408900000.0
2006-11-09 05:15:00,1.6641,1.6643,1.664,1.6643,681500000.0
2006-11-09 05:20:00,1.6645,1.6648,1.6642,1.6647,681500000.0
2006-11-09 05:25:00,1.6645,1.6647,1.6642,1.6642,545200000.0
2006-11-09 05:30:00,1.6641,1.6645,1.664,1.6641,408900000.0
2006-11-09 05:35:00,1.664,1.664,1.6638,1.664,545200000.0
2006-11-09 05:40:00,1.6639,1.664,1.6637,1.664,681500000.0
2006-11-09 05:45:00,1.6639,1.6643,1.6636,1.6641,681500000.0
2006-11-09 05:50:00,1.6642,1.6643,1.6639,1.6643,681500000.0
2006-11-09 05:55:00,1.6644,1.6648,1.6641,1.6644,681500000.0
2006-11-09 06:00:00,1.6643,1.6645,1.664,1.6643,681500000.0
2006-11-09 06:05:00,1.6642,1.6644,1.6642,1.6644,681500000.0
2006-11-09 06:10:00,1.6643,1.6644,1.664,1.6641,681500000.0
2006-11-09 06:15:00,1.664,1.6648,1.664,1.6644,545200000.0
2006-11-09 06:20:00,1.6642,1.6648,1.6642,1.6647,545200000.0
2006-11-09 06:25:00,1.6646,1.6646,1.6642,1.6644,681500000.0
2006-11-09 06:30:00,1.6643,1.6643,1.664,1.6642,408900000.0
2006-11-09 06:35:00,1.664,1.6641,1.6638,1.6639,681500000.0
2006-11-09 06:40:00,1.664,1.6642,1.6638,1.6638,681500000.0
2006-11-09 06:45:00,1.6639,1.664,1.6636,1.6639,408900000.0
2006-11-09 06:50:00,1.664,1.664,1.6635,1.6638,681500000.0
2006-11-09 06:55:00,1.6639,1.6642,1.6638,1.664,545200000.0
2006-11-09 07:00:00,1.6642,1.6645,1.6639,1.664,681500000.0
2006-11-09 07:05:00,1.6642,1.6644,1.6638,1.6643,545200000.0
2006-11-09 07:10:00,1.6642,1.6643,1.6639,1.6642,681500000.0
2006-11-09 07:15:00,1.6643,1.6643,1.6638,1.664,545200000.0
2006-11-09 07:20:00,1.6639,1.664,1.6637,1.6638,681500000.0
2006-11-09 07:25:00,1.6637,1.664,1.6633,1.6636,681500000.0
2006-11-09 07:30:00,1.6637,1.6637,1.6633,1.6634,681500000.0
2006-11-09 07:35:00,1.6633,1.664,1.6633,1.6636,545200000.0
2006-11-09 07:40:00,1.6637,1.6638,1.6635,1.6637,681500000.0
2006-11-09 07:45:00,1.6636,1.6637,1.6625,1.6628,681500000.0
2006-11-09 07:50:00,1.6626,1.6636,1.6625,1.6634,681500000.0
2006-11-09 07:55:00,1.6633,1.664,1.6632,1.6636,681500000.0
2006-11-09 08:00:00,1.6637,1.6638,1.6633,1.6636,545200000.0
2006-11-09 08:05:00,1.6635,1.6636,1.6631,1.6631,681500000.0
2006-11-09 08:10:00,1.6632,1.6635,1.6629,1.6634,681500000.0
2006-11-09 08:15:00,1.6633,1.6635,1.6625,1.6627,681500000.0
2006-11-09 08:20:00,1.6628,1.6637,1.6628,1.6637,681500000.0
2006-11-09 08:25:00,1.6635,1.664,1.6633,1.6639,681500000.0
2006-11-09 08:30:00,1.664,1.6645,1.6634,1.6642,681500000.0
2006-11-09 08:35:00,1.6641,1.6655,1.6635,1.6647,681500000.0
2006-11-09 08:40:00,1.6649,1.665,1.6643,1.6645,681500000.0
2006-11-09 08:45:00,1.6647,1.665,1.6645,1.6649,681500000.0
2006-11-09 08:50:00,1.665,1.6655,1.6647,1.6653,681500000.0
2006-11-09 08:55:00,1.6652,1.6657,1.6646,1.6651,681500000.0
2006-11-09 09:00:00,1.665,1.6651,1.6641,1.6646,681500000.0
2006-11-09 09:05:00,1.6645,1.6651,1.6643,1.6651,681500000.0
2006-11-09 09:10:00,1.6653,1.6655,1.6645,1.6647,681500000.0
2006-11-09 09:15:00,1.6648,1.6649,1.6644,1.6646,545200000.0
2006-11-09 09:20:00,1.6645,1.6653,1.6643,1.6646,681500000.0
2006-11-09 09:25:00,1.6647,1.6656,1.6645,1.6656,681500000.0
2006-11-09 09:30:00,1.6658,1.6661,1.6655,1.6656,681500000.0
2006-11-09 09:35:00,1.6653,1.6656,1.6651,1.6655,681500000.0
2006-11-09 09:40:00,1.6656,1.6656,1.6648,1.665,545200000.0
2006-11-09 09:45:00,1.6652,1.6655,1.665,1.6653,408900000.0
2006-11-09 09:50:00,1.6651,1.6656,1.6651,1.6655,681500000.0
2006-11-09 09:55:00,1.6654,1.6656,1.665,1.6653,545200000.0
2006-11-09 10:00:00,1.6651,1.6655,1.665,1.6654,681500000.0
2006-11-09 10:05:00,1.6652,1.6655,1.6652,1.6653,681500000.0
2006-11-09 10:10:00,1.6654,1.6667,1.6653,1.6663,681500000.0
2006-11-09 10:15:00,1.6666,1.6671,1.6663,1.6667,681500000.0
2006-11-09 10:20:00,1.6666,1.6666,1.6662,1.6664,545200000.0
2006-11-09 10:25:00,1.6666,1.6667,1.6661,1.6665,681500000.0
2006-11-09 10:30:00,1.6663,1.6667,1.6654,1.6667,681500000.0
2006-11-09 10:35:00,1.6664,1.6676,1.6664,1.6674,681500000.0
2006-11-09 10:40:00,1.6672,1.6691,1.667,1.6687,681500000.0
2006-11-09 10:45:00,1.6686,1.6691,1.6684,1.669,681500000.0
2006-11-09 10:50:00,1.6691,1.6691,1.6671,1.6676,681500000.0
2006-11-09 10:55:00,1.6674,1.6679,1.6673,1.6677,681500000.0
2006-11-09 11:00:00,1.6674,1.6675,1.6666,1.667,545200000.0
2006-11-09 11:05:00,1.6673,1.6674,1.6667,1.6671,681500000.0
2006-11-09 11:10:00,1.6673,1.6673,1.6667,1.667,681500000.0
2006-11-09 11:15:00,1.6669,1.6673,1.6668,1.6671,545200000.0
2006-11-09 11:20:00,1.6673,1.6677,1.6671,1.6673,681500000.0
2006-11-09 11:25:00,1.6674,1.6674,1.667,1.6672,408900000.0
2006-11-09 11:30:00,1.6674,1.6674,1.6671,1.6672,681500000.0
2006-11-09 11:35:00,1.6671,1.6676,1.667,1.6674,545200000.0
2006-11-09 11:40:00,1.6673,1.6677,1.6672,1.6673,681500000.0
2006-11-09 11:45:00,1.6674,1.6682,1.6674,1.6679,545200000.0
2006-11-09 11:50:00,1.6681,1.6684,1.6677,1.6683,681500000.0
2006-11-09 11:55:00,1.6681,1.6686,1.668,1.6683,681500000.0
2006-11-09 12:00:00,1.6684,1.6696,1.6681,1.6684,681500000.0
2006-11-09 12:05:00,1.6683,1.6684,1.6674,1.6678,681500000.0
2006-11-09 12:10:00,1.668,1.6694,1.6677,1.6692,681500000.0
2006-11-09 12:15:00,1.6691,1.6694,1.6683,1.6687,681500000.0
2006-11-09 12:20:00,1.6686,1.6686,1.6678,1.668,545200000.0
2006-11-09 12:25:00,1.6678,1.6681,1.6677,1.6681,545200000.0
2006-11-09 12:30:00,1.6683,1.6686,1.6676,1.6679,681500000.0
2006-11-09 12:35:00,1.668,1.6683,1.6677,1.6681,681500000.0
2006-11-09 12:40:00,1.668,1.6687,1.6675,1.6685,545200000.0
2006-11-09 12:45:00,1.6683,1.6686,1.6681,1.6683,545200000.0
2006-11-09 12:50:00,1.6684,1.6688,1.6682,1.6687,681500000.0
2006-11-09 12:55:00,1.6685,1.6688,1.6683,1.6686,681500000.0
2006-11-09 13:00:00,1.6687,1.6693,1.6683,1.6683,681500000.0
2006-11-09 13:05:00,1.6684,1.6687,1.668,1.668,681500000.0
2006-11-09 13:10:00,1.6679,1.6685,1.6677,1.668,681500000.0
2006-11-09 13:15:00,1.6683,1.6691,1.6682,1.6687,681500000.0
2006-11-09 13:20:00,1.669,1.6695,1.669,1.6692,545200000.0
2006-11-09 13:25:00,1.6691,1.6692,1.6687,1.669,681500000.0
2006-11-09 13:30:00,1.6687,1.6693,1.6681,1.6681,545200000.0
2006-11-09 13:35:00,1.668,1.6686,1.6676,1.6683,681500000.0
2006-11-09 13:40:00,1.6685,1.6696,1.6681,1.6696,681500000.0
2006-11-09 13:45:00,1.6697,1.6702,1.6694,1.67,681500000.0
2006-11-09 13:50:00,1.6701,1.6703,1.6687,1.6687,681500000.0
2006-11-09 13:55:00,1.6689,1.669,1.6683,1.6684,681500000.0
2006-11-09 14:00:00,1.6683,1.669,1.6683,1.669,681500000.0
2006-11-09 14:05:00,1.6688,1.669,1.6678,1.6684,681500000.0
2006-11-09 14:10:00,1.6687,1.6697,1.668,1.6692,681500000.0
2006-11-09 14:15:00,1.669,1.669,1.6676,1.6683,681500000.0
2006-11-09 14:20:00,1.6681,1.6687,1.6676,1.6687,681500000.0
2006-11-09 14:25:00,1.6688,1.669,1.668,1.6684,545200000.0
2006-11-09 14:30:00,1.6683,1.6695,1.6665,1.6686,681500000.0
2006-11-09 14:35:00,1.6684,1.6692,1.6678,1.6683,681500000.0
2006-11-09 14:40:00,1.6681,1.6687,1.6677,1.6681,681500000.0
2006-11-09 14:45:00,1.668,1.6685,1.6671,1.6677,681500000.0
2006-11-09 14:50:00,1.6675,1.6685,1.6675,1.6676,681500000.0
2006-11-09 14:55:00,1.6677,1.6682,1.6672,1.6678,681500000.0
2006-11-09 15:00:00,1.668,1.6682,1.6675,1.6681,681500000.0
2006-11-09 15:05:00,1.6678,1.6687,1.6678,1.6682,681500000.0
2006-11-09 15:10:00,1.6681,1.6685,1.6678,1.6683,681500000.0
2006-11-09 15:15:00,1.6682,1.6683,1.6677,1.6677,681500000.0
2006-11-09 15:20:00,1.6678,1.6687,1.6677,1.6687,681500000.0
2006-11-09 15:25:00,1.6685,1.6686,1.6675,1.6681,681500000.0
2006-11-09 15:30:00,1.6682,1.6686,1.6679,1.6682,681500000.0
2006-11-09 15:35:00,1.6684,1.6687,1.6681,1.6686,681500000.0
2006-11-09 15:40:00,1.6684,1.6693,1.6684,1.6692,681500000.0
2006-11-09 15:45:00,1.669,1.6697,1.6688,1.669,681500000.0
2006-11-09 15:50:00,1.6691,1.6693,1.6681,1.6685,681500000.0
2006-11-09 15:55:00,1.6686,1.6706,1.6686,1.6694,681500000.0
2006-11-09 16:00:00,1.6693,1.6707,1.6676,1.6696,681500000.0
2006-11-09 16:05:00,1.6697,1.6701,1.6685,1.6691,681500000.0
2006-11-09 16:10:00,1.6693,1.6699,1.6689,1.6691,681500000.0
2006-11-09 16:15:00,1.6692,1.6697,1.6687,1.6691,681500000.0
2006-11-09 16:20:00,1.6692,1.6694,1.6682,1.6689,681500000.0
2006-11-09 16:25:00,1.6691,1.6692,1.6684,1.669,681500000.0
2006-11-09 16:30:00,1.6689,1.6692,1.6688,1.6692,681500000.0
2006-11-09 16:35:00,1.6691,1.6716,1.6689,1.6712,681500000.0
2006-11-09 16:40:00,1.6711,1.6721,1.6711,1.6716,681500000.0
2006-11-09 16:45:00,1.6714,1.6717,1.6713,1.6714,681500000.0
2006-11-09 16:50:00,1.6713,1.6721,1.671,1.6717,681500000.0
2006-11-09 16:55:00,1.6719,1.6719,1.6711,1.6712,681500000.0
2006-11-09 17:00:00,1.6714,1.6714,1.6708,1.6713,681500000.0
2006-11-09 17:05:00,1.6712,1.6712,1.6704,1.6711,681500000.0
2006-11-09 17:10:00,1.671,1.6714,1.6707,1.6707,681500000.0
2006-11-09 17:15:00,1.6704,1.6711,1.6702,1.6708,681500000.0
2006-11-09 17:20:00,1.6709,1.6724,1.6699,1.6704,681500000.0
2006-11-09 17:25:00,1.6703,1.6713,1.67,1.6707,681500000.0
2006-11-09 17:30:00,1.6708,1.6711,1.6699,1.6702,681500000.0
2006-11-09 17:35:00,1.6703,1.6717,1.67,1.6712,681500000.0
2006-11-09 17:40:00,1.6714,1.672,1.6706,1.6708,681500000.0
2006-11-09 17:45:00,1.6707,1.6714,1.6703,1.6708,681500000.0
2006-11-09 17:50:00,1.6711,1.6711,1.6685,1.6691,681500000.0
2006-11-09 17:55:00,1.6689,1.6698,1.6688,1.6688,681500000.0
2006-11-09 18:00:00,1.6687,1.6695,1.6683,1.6695,681500000.0
2006-11-09 18:05:00,1.6693,1.6701,1.6687,1.6698,681500000.0
2006-11-09 18:10:00,1.6697,1.67,1.6689,1.6697,681500000.0
2006-11-09 18:15:00,1.6696,1.6699,1.6689,1.6692,681500000.0
2006-11-09 18:20:00,1.669,1.6695,1.6683,1.6695,681500000.0
2006-11-09 18:25:00,1.6696,1.6702,1.6694,1.6696,681500000.0
2006-11-09 18:30:00,1.6694,1.6698,1.6693,1.6696,681500000.0
2006-11-09 18:35:00,1.6697,1.67,1.6695,1.6698,681500000.0
2006-11-09 18:40:00,1.6696,1.6698,1.6691,1.6697,681500000.0
2006-11-09 18:45:00,1.6696,1.6697,1.6689,1.669,545200000.0
2006-11-09 18:50:00,1.6689,1.6691,1.6686,1.6689,681500000.0
2006-11-09 18:55:00,1.6687,1.6691,1.6686,1.6686,408900000.0
2006-11-09 19:00:00,1.6687,1.6688,1.6683,1.6684,681500000.0
2006-11-09 19:05:00,1.6686,1.6692,1.6685,1.669,681500000.0
2006-11-09 19:10:00,1.6691,1.6697,1.6689,1.6692,545200000.0
2006-11-09 19:15:00,1.6693,1.6696,1.6688,1.6691,545200000.0
2006-11-09 19:20:00,1.6692,1.6692,1.6688,1.6691,681500000.0
2006-11-09 19:25:00,1.669,1.6692,1.6689,1.6689,545200000.0
2006-11-09 19:30:00,1.669,1.6694,1.6688,1.6691,681500000.0
2006-11-09 19:35:00,1.669,1.6694,1.6689,1.669,545200000.0
2006-11-09 19:40:00,1.6691,1.6693,1.6684,1.6685,681500000.0
2006-11-09 19:45:00,1.6686,1.6687,1.6684,1.6685,681500000.0
2006-11-09 19:50:00,1.6686,1.6689,1.6684,1.6687,681500000.0
2006-11-09 19:55:00,1.6686,1.6686,1.6677,1.6681,408900000.0
2006-11-09 20:00:00,1.6682,1.6687,1.668,1.6687,545200000.0
2006-11-09 20:05:00,1.6685,1.669,1.6685,1.6686,681500000.0
2006-11-09 20:10:00,1.6688,1.67,1.6688,1.6696,681500000.0
2006-11-09 20:15:00,1.6695,1.6704,1.6694,1.6704,545200000.0
2006-11-09 20:20:00,1.6703,1.6703,1.6698,1.6699,408900000.0
2006-11-09 20:25:00,1.6697,1.6701,1.6697,1.6699,681500000.0
2006-11-09 20:30:00,1.6701,1.6701,1.6697,1.6697,545200000.0
2006-11-09 20:35:00,1.6698,1.6698,1.6692,1.6694,681500000.0
2006-11-09 20:40:00,1.6693,1.6694,1.6692,1.6693,545200000.0
2006-11-09 20:45:00,1.6694,1.6707,1.6693,1.6701,681500000.0
2006-11-09 20:50:00,1.67,1.6703,1.6697,1.6701,545200000.0
2006-11-09 20:55:00,1.6698,1.6699,1.6693,1.6699,681500000.0
2006-11-09 21:00:00,1.6697,1.67,1.6694,1.6699,545200000.0
2006-11-09 21:05:00,1.67,1.6701,1.6696,1.67,408900000.0
2006-11-09 21:10:00,1.6698,1.6702,1.6698,1.6701,681500000.0
2006-11-09 21:15:00,1.6702,1.6703,1.6701,1.6702,681500000.0
2006-11-09 21:20:00,1.6703,1.6705,1.6698,1.6699,681500000.0
2006-11-09 21:25:00,1.6701,1.6701,1.6695,1.6697,545200000.0
2006-11-09 21:30:00,1.6695,1.6697,1.6693,1.6696,681500000.0
2006-11-09 21:35:00,1.6695,1.6695,1.669,1.6691,681500000.0
2006-11-09 21:40:00,1.6693,1.6693,1.6687,1.6687,681500000.0
2006-11-09 21:45:00,1.6688,1.6688,1.6679,1.6682,681500000.0
2006-11-09 21:50:00,1.668,1.6683,1.6676,1.6681,681500000.0
2006-11-09 21:55:00,1.6679,1.6682,1.6679,1.6679,545200000.0
2006-11-09 22:00:00,1.668,1.6684,1.6678,1.6681,545200000.0
2006-11-09 22:05:00,1.6682,1.6688,1.6682,1.6687,681500000.0
2006-11-09 22:10:00,1.6688,1.6691,1.6682,1.6689,681500000.0
2006-11-09 22:15:00,1.6687,1.669,1.6683,1.6685,681500000.0
2006-11-09 22:20:00,1.6683,1.6689,1.6683,1.6683,681500000.0
2006-11-09 22:25:00,1.6686,1.669,1.6685,1.6686,545200000.0
2006-11-09 22:30:00,1.6687,1.6696,1.6686,1.6693,681500000.0
2006-11-09 22:35:00,1.6691,1.6698,1.669,1.6698,681500000.0
2006-11-09 22:40:00,1.6696,1.6704,1.6696,1.6699,681500000.0
2006-11-09 22:45:00,1.6697,1.6697,1.6692,1.6692,681500000.0
2006-11-09 22:50:00,1.6693,1.6695,1.6692,1.6693,545200000.0
2006-11-09 22:55:00,1.6695,1.6709,1.6693,1.6703,681500000.0
2006-11-09 23:00:00,1.6702,1.6709,1.6701,1.6708,545200000.0
2006-11-09 23:05:00,1.6706,1.6711,1.6706,1.6708,681500000.0
2006-11-09 23:10:00,1.6707,1.6709,1.6705,1.6705,681500000.0
2006-11-09 23:15:00,1.6706,1.6706,1.669,1.6697,681500000.0
2006-11-09 23:20:00,1.6696,1.6696,1.6685,1.6686,681500000.0
2006-11-09 23:25:00,1.6682,1.6687,1.6674,1.6679,681500000.0
2006-11-09 23:30:00,1.668,1.6681,1.6673,1.6677,681500000.0
2006-11-09 23:35:00,1.6676,1.6679,1.6671,1.6674,681500000.0
2006-11-09 23:40:00,1.6675,1.6678,1.6672,1.6673,681500000.0
2006-11-09 23:45:00,1.667,1.6675,1.6669,1.6674,681500000.0
2006-11-09 23:50:00,1.6673,1.6682,1.6673,1.6682,545200000.0
2006-11-09 23:55:00,1.668,1.6682,1.6673,1.6675,545200000.0
2006-11-10 00:00:00,1.6676,1.6679,1.6672,1.6677,681500000.0
2006-11-10 00:05:00,1.6678,1.668,1.6673,1.6675,681500000.0
2006-11-10 00:10:00,1.6676,1.6677,1.6673,1.6676,408900000.0
2006-11-10 00:15:00,1.6674,1.6677,1.667,1.6673,681500000.0
2006-11-10 00:20:00,1.6671,1.6673,1.667,1.6672,681500000.0
2006-11-10 00:25:00,1.667,1.6677,1.667,1.6676,545200000.0
2006-11-10 00:30:00,1.6677,1.6677,1.6673,1.6675,545200000.0
2006-11-10 00:35:00,1.6674,1.6675,1.667,1.667,681500000.0
2006-11-10 00:40:00,1.6671,1.6673,1.6667,1.6669,681500000.0
2006-11-10 00:45:00,1.6671,1.6674,1.6669,1.6673,545200000.0
2006-11-10 00:50:00,1.6675,1.6675,1.6669,1.6672,681500000.0
2006-11-10 00:55:00,1.6673,1.6675,1.6669,1.667,681500000.0
2006-11-10 01:00:00,1.6672,1.6678,1.6672,1.6676,408900000.0
2006-11-10 01:05:00,1.6677,1.6678,1.6674,1.6678,272600000.0
2006-11-10 01:10:00,1.6676,1.6683,1.6675,1.6682,681500000.0
2006-11-10 01:15:00,1.6683,1.6683,1.6673,1.6676,681500000.0
2006-11-10 01:20:00,1.6678,1.6682,1.6676,1.6678,545200000.0
2006-11-10 01:25:00,1.6677,1.6683,1.6677,1.6682,681500000.0
2006-11-10 01:30:00,1.6681,1.6683,1.6675,1.6679,681500000.0
2006-11-10 01:35:00,1.668,1.6681,1.6676,1.668,681500000.0
2006-11-10 01:40:00,1.6679,1.668,1.6678,1.668,681500000.0
2006-11-10 01:45:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-11-10 01:50:00,1.6681,1.6687,1.668,1.6686,681500000.0
2006-11-10 01:55:00,1.6684,1.6686,1.6679,1.6682,545200000.0
2006-11-10 02:00:00,1.6683,1.6685,1.6679,1.6681,681500000.0
2006-11-10 02:05:00,1.6683,1.669,1.6681,1.6688,681500000.0
2006-11-10 02:10:00,1.669,1.6691,1.6685,1.6689,681500000.0
2006-11-10 02:15:00,1.6687,1.6696,1.6686,1.6696,681500000.0
2006-11-10 02:20:00,1.6695,1.6699,1.6691,1.6696,681500000.0
2006-11-10 02:25:00,1.6697,1.6699,1.6693,1.6695,681500000.0
2006-11-10 02:30:00,1.6694,1.6703,1.6694,1.6702,681500000.0
2006-11-10 02:35:00,1.67,1.6712,1.67,1.6703,681500000.0
2006-11-10 02:40:00,1.6705,1.672,1.6702,1.6717,681500000.0
2006-11-10 02:45:00,1.6718,1.6722,1.6715,1.6719,681500000.0
2006-11-10 02:50:00,1.6721,1.6721,1.6712,1.6717,681500000.0
2006-11-10 02:55:00,1.6715,1.6718,1.6709,1.6714,545200000.0
2006-11-10 03:00:00,1.6715,1.6726,1.671,1.6722,681500000.0
2006-11-10 03:05:00,1.6724,1.6726,1.6718,1.672,681500000.0
2006-11-10 03:10:00,1.6721,1.6721,1.6707,1.6713,681500000.0
2006-11-10 03:15:00,1.6714,1.672,1.6708,1.6718,681500000.0
2006-11-10 03:20:00,1.6716,1.6735,1.6714,1.673,681500000.0
2006-11-10 03:25:00,1.6728,1.6736,1.6728,1.6732,545200000.0
2006-11-10 03:30:00,1.6733,1.6736,1.6727,1.673,681500000.0
2006-11-10 03:35:00,1.6731,1.6736,1.673,1.673,681500000.0
2006-11-10 03:40:00,1.6728,1.6737,1.6727,1.6729,681500000.0
2006-11-10 03:45:00,1.6727,1.6729,1.672,1.6724,681500000.0
2006-11-10 03:50:00,1.6725,1.6734,1.6724,1.673,681500000.0
2006-11-10 03:55:00,1.6731,1.6736,1.6728,1.6736,681500000.0
2006-11-10 04:00:00,1.6735,1.6739,1.6729,1.6732,681500000.0
2006-11-10 04:05:00,1.6733,1.6736,1.6727,1.6727,681500000.0
2006-11-10 04:10:00,1.6726,1.6735,1.6726,1.6727,681500000.0
2006-11-10 04:15:00,1.6726,1.6733,1.6726,1.6727,681500000.0
2006-11-10 04:20:00,1.673,1.673,1.6723,1.6727,681500000.0
2006-11-10 04:25:00,1.6728,1.673,1.6724,1.6729,408900000.0
2006-11-10 04:30:00,1.673,1.673,1.6727,1.6729,545200000.0
2006-11-10 04:35:00,1.6727,1.6729,1.6724,1.6724,681500000.0
2006-11-10 04:40:00,1.6725,1.6726,1.6717,1.6718,681500000.0
2006-11-10 04:45:00,1.6719,1.6724,1.6714,1.6723,681500000.0
2006-11-10 04:50:00,1.6721,1.6724,1.6717,1.6717,681500000.0
2006-11-10 04:55:00,1.672,1.6727,1.6718,1.6721,681500000.0
2006-11-10 05:00:00,1.6719,1.6724,1.6718,1.6721,681500000.0
2006-11-10 05:05:00,1.6722,1.6722,1.6715,1.6715,681500000.0
2006-11-10 05:10:00,1.6717,1.6722,1.6717,1.6721,681500000.0
2006-11-10 05:15:00,1.672,1.673,1.672,1.6728,681500000.0
2006-11-10 05:20:00,1.673,1.6737,1.673,1.6734,681500000.0
2006-11-10 05:25:00,1.6735,1.674,1.6734,1.6737,681500000.0
2006-11-10 05:30:00,1.6738,1.6738,1.6735,1.6737,408900000.0
2006-11-10 05:35:00,1.6736,1.6738,1.6735,1.6735,545200000.0
2006-11-10 05:40:00,1.6736,1.6737,1.6732,1.6733,681500000.0
2006-11-10 05:45:00,1.6732,1.6736,1.6732,1.6736,545200000.0
2006-11-10 05:50:00,1.6735,1.674,1.6735,1.674,681500000.0
2006-11-10 05:55:00,1.6739,1.6741,1.6736,1.674,681500000.0
2006-11-10 06:00:00,1.6741,1.6741,1.6732,1.6737,681500000.0
2006-11-10 06:05:00,1.6739,1.6747,1.6737,1.6744,681500000.0
2006-11-10 06:10:00,1.6743,1.6751,1.674,1.6745,681500000.0
2006-11-10 06:15:00,1.6744,1.6749,1.6744,1.6748,681500000.0
2006-11-10 06:20:00,1.6749,1.676,1.6746,1.6754,681500000.0
2006-11-10 06:25:00,1.6758,1.677,1.6756,1.6763,681500000.0
2006-11-10 06:30:00,1.6762,1.6766,1.6756,1.6762,681500000.0
2006-11-10 06:35:00,1.6761,1.6771,1.6759,1.6764,681500000.0
2006-11-10 06:40:00,1.6767,1.6767,1.6747,1.6751,681500000.0
2006-11-10 06:45:00,1.675,1.6756,1.6747,1.6756,681500000.0
2006-11-10 06:50:00,1.6755,1.6761,1.6753,1.6754,681500000.0
2006-11-10 06:55:00,1.6755,1.6757,1.6753,1.6755,681500000.0
2006-11-10 07:00:00,1.6754,1.6759,1.6753,1.6756,681500000.0
2006-11-10 07:05:00,1.6757,1.6757,1.6744,1.6745,545200000.0
2006-11-10 07:10:00,1.6744,1.6744,1.6739,1.6739,681500000.0
2006-11-10 07:15:00,1.674,1.6743,1.6737,1.6739,681500000.0
2006-11-10 07:20:00,1.674,1.6748,1.6739,1.6742,681500000.0
2006-11-10 07:25:00,1.674,1.6746,1.6738,1.6743,681500000.0
2006-11-10 07:30:00,1.6744,1.675,1.6742,1.6747,545200000.0
2006-11-10 07:35:00,1.6746,1.675,1.6743,1.6744,681500000.0
2006-11-10 07:40:00,1.6746,1.675,1.6743,1.675,681500000.0
2006-11-10 07:45:00,1.6752,1.6752,1.6745,1.6748,681500000.0
2006-11-10 07:50:00,1.6749,1.6754,1.6749,1.6753,681500000.0
2006-11-10 07:55:00,1.6751,1.676,1.6751,1.6756,545200000.0
2006-11-10 08:00:00,1.6755,1.6757,1.6751,1.6754,681500000.0
2006-11-10 08:05:00,1.6753,1.6756,1.6745,1.6752,681500000.0
2006-11-10 08:10:00,1.6751,1.6756,1.6748,1.6751,681500000.0
2006-11-10 08:15:00,1.6752,1.6757,1.6746,1.6748,681500000.0
2006-11-10 08:20:00,1.6744,1.6749,1.673,1.6738,681500000.0
2006-11-10 08:25:00,1.6736,1.6745,1.6735,1.6743,681500000.0
2006-11-10 08:30:00,1.6746,1.6748,1.6741,1.6744,681500000.0
2006-11-10 08:35:00,1.6742,1.6751,1.6742,1.6748,681500000.0
2006-11-10 08:40:00,1.6746,1.675,1.6735,1.6747,681500000.0
2006-11-10 08:45:00,1.6746,1.6754,1.674,1.6754,681500000.0
2006-11-10 08:50:00,1.6755,1.6761,1.675,1.6757,681500000.0
2006-11-10 08:55:00,1.6759,1.6772,1.6756,1.6765,681500000.0
2006-11-10 09:00:00,1.6767,1.6767,1.6758,1.6764,681500000.0
2006-11-10 09:05:00,1.6766,1.6766,1.6756,1.676,681500000.0
2006-11-10 09:10:00,1.6758,1.6767,1.6756,1.6763,681500000.0
2006-11-10 09:15:00,1.6759,1.6759,1.6746,1.6747,545200000.0
2006-11-10 09:20:00,1.6748,1.6752,1.6745,1.6748,681500000.0
2006-11-10 09:25:00,1.6749,1.6754,1.6747,1.6751,681500000.0
2006-11-10 09:30:00,1.6752,1.6757,1.6744,1.6746,681500000.0
2006-11-10 09:35:00,1.6748,1.6749,1.6743,1.6747,681500000.0
2006-11-10 09:40:00,1.6749,1.6752,1.6747,1.6752,681500000.0
2006-11-10 09:45:00,1.6754,1.6757,1.675,1.6755,545200000.0
2006-11-10 09:50:00,1.6754,1.6756,1.6748,1.6751,681500000.0
2006-11-10 09:55:00,1.6753,1.6754,1.6744,1.6746,681500000.0
2006-11-10 10:00:00,1.6747,1.6751,1.6743,1.6745,681500000.0
2006-11-10 10:05:00,1.6744,1.6755,1.6744,1.6752,681500000.0
2006-11-10 10:10:00,1.6751,1.6757,1.675,1.6753,681500000.0
2006-11-10 10:15:00,1.6752,1.6757,1.6743,1.6754,681500000.0
2006-11-10 10:20:00,1.6756,1.6761,1.6748,1.6752,681500000.0
2006-11-10 10:25:00,1.6753,1.6763,1.6753,1.6755,681500000.0
2006-11-10 10:30:00,1.6756,1.6757,1.6747,1.675,681500000.0
2006-11-10 10:35:00,1.6751,1.6755,1.6749,1.675,681500000.0
2006-11-10 10:40:00,1.6748,1.6755,1.6747,1.6747,681500000.0
2006-11-10 10:45:00,1.6746,1.6749,1.674,1.6748,681500000.0
2006-11-10 10:50:00,1.6747,1.6754,1.6747,1.6751,681500000.0
2006-11-10 10:55:00,1.6753,1.6758,1.675,1.6756,681500000.0
2006-11-10 11:00:00,1.6755,1.6758,1.675,1.675,681500000.0
2006-11-10 11:05:00,1.6751,1.6753,1.6748,1.6753,681500000.0
2006-11-10 11:10:00,1.6755,1.6755,1.6735,1.6754,681500000.0
2006-11-10 11:15:00,1.6753,1.6755,1.6747,1.6748,681500000.0
2006-11-10 11:20:00,1.6747,1.675,1.6746,1.6748,681500000.0
2006-11-10 11:25:00,1.6747,1.6749,1.6744,1.6746,681500000.0
2006-11-10 11:30:00,1.6749,1.6754,1.6747,1.675,681500000.0
2006-11-10 11:35:00,1.6752,1.6754,1.6749,1.675,681500000.0
2006-11-10 11:40:00,1.6752,1.6758,1.6752,1.6756,681500000.0
2006-11-10 11:45:00,1.6755,1.6757,1.6749,1.6751,681500000.0
2006-11-10 11:50:00,1.675,1.6752,1.6747,1.675,681500000.0
2006-11-10 11:55:00,1.6752,1.6752,1.6747,1.675,681500000.0
2006-11-10 12:00:00,1.6751,1.6753,1.6748,1.675,681500000.0
2006-11-10 12:05:00,1.6749,1.675,1.6748,1.6748,408900000.0
2006-11-10 12:10:00,1.675,1.675,1.6746,1.6747,408900000.0
2006-11-10 12:15:00,1.6748,1.6753,1.6748,1.6753,681500000.0
2006-11-10 12:20:00,1.6752,1.6755,1.675,1.6751,681500000.0
2006-11-10 12:25:00,1.6749,1.6754,1.6746,1.6754,545200000.0
2006-11-10 12:30:00,1.6753,1.6753,1.6749,1.675,681500000.0
2006-11-10 12:35:00,1.6751,1.6759,1.6751,1.6756,681500000.0
2006-11-10 12:40:00,1.6757,1.6759,1.6751,1.6752,681500000.0
2006-11-10 12:45:00,1.6753,1.6759,1.6751,1.6759,681500000.0
2006-11-10 12:50:00,1.676,1.6761,1.6757,1.6759,681500000.0
2006-11-10 12:55:00,1.6761,1.6762,1.6758,1.676,681500000.0
2006-11-10 13:00:00,1.6762,1.6767,1.676,1.6765,681500000.0
2006-11-10 13:05:00,1.6766,1.6769,1.6758,1.6763,681500000.0
2006-11-10 13:10:00,1.6762,1.6766,1.6759,1.6761,681500000.0
2006-11-10 13:15:00,1.6762,1.6766,1.6758,1.6762,681500000.0
2006-11-10 13:20:00,1.6764,1.6766,1.6761,1.6762,681500000.0
2006-11-10 13:25:00,1.6763,1.6763,1.6757,1.6757,681500000.0
2006-11-10 13:30:00,1.6755,1.6756,1.6752,1.6752,681500000.0
2006-11-10 13:35:00,1.6753,1.6755,1.6742,1.6746,681500000.0
2006-11-10 13:40:00,1.6747,1.6752,1.6745,1.6747,681500000.0
2006-11-10 13:45:00,1.6746,1.6752,1.674,1.6744,681500000.0
2006-11-10 13:50:00,1.6742,1.6748,1.6742,1.6742,681500000.0
2006-11-10 13:55:00,1.6743,1.6745,1.6742,1.6743,681500000.0
2006-11-10 14:00:00,1.6742,1.6755,1.6742,1.6752,681500000.0
2006-11-10 14:05:00,1.675,1.6754,1.6748,1.675,681500000.0
2006-11-10 14:10:00,1.6749,1.6753,1.6743,1.6749,681500000.0
2006-11-10 14:15:00,1.6748,1.6749,1.6745,1.6749,681500000.0
2006-11-10 14:20:00,1.6748,1.675,1.6742,1.6745,681500000.0
2006-11-10 14:25:00,1.6743,1.6753,1.6743,1.675,681500000.0
2006-11-10 14:30:00,1.6752,1.6757,1.6749,1.6757,681500000.0
2006-11-10 14:35:00,1.6756,1.6759,1.6754,1.6756,681500000.0
2006-11-10 14:40:00,1.6754,1.6759,1.6752,1.6756,681500000.0
2006-11-10 14:45:00,1.6754,1.6761,1.6752,1.6754,681500000.0
2006-11-10 14:50:00,1.6753,1.6758,1.6748,1.6748,681500000.0
2006-11-10 14:55:00,1.6746,1.6752,1.6746,1.6751,545200000.0
2006-11-10 15:00:00,1.6752,1.6752,1.6745,1.6748,681500000.0
2006-11-10 15:05:00,1.6749,1.6752,1.6745,1.6752,681500000.0
2006-11-10 15:10:00,1.6753,1.6755,1.6739,1.6743,681500000.0
2006-11-10 15:15:00,1.6745,1.6745,1.6732,1.6735,681500000.0
2006-11-10 15:20:00,1.6733,1.674,1.6732,1.674,681500000.0
2006-11-10 15:25:00,1.6739,1.6745,1.6739,1.6742,545200000.0
2006-11-10 15:30:00,1.6741,1.6748,1.6733,1.6739,545200000.0
2006-11-10 15:35:00,1.674,1.674,1.6733,1.6735,681500000.0
2006-11-10 15:40:00,1.6732,1.6738,1.6732,1.6736,545200000.0
2006-11-10 15:45:00,1.6737,1.6744,1.6735,1.6741,545200000.0
2006-11-10 15:50:00,1.6739,1.6742,1.6732,1.6742,681500000.0
2006-11-10 15:55:00,1.6745,1.6747,1.6742,1.6745,681500000.0
2006-11-10 16:00:00,1.6743,1.6752,1.6742,1.6746,681500000.0
2006-11-10 16:05:00,1.6748,1.6765,1.6746,1.6754,681500000.0
2006-11-10 16:10:00,1.6751,1.6759,1.675,1.6753,681500000.0
2006-11-10 16:15:00,1.6752,1.6754,1.6746,1.6751,681500000.0
2006-11-10 16:20:00,1.6752,1.6756,1.6748,1.6752,681500000.0
2006-11-10 16:25:00,1.6753,1.6765,1.6753,1.6755,681500000.0
2006-11-10 16:30:00,1.6756,1.6758,1.6752,1.6753,681500000.0
2006-11-10 16:35:00,1.6754,1.6761,1.675,1.6751,681500000.0
2006-11-10 16:40:00,1.6753,1.6765,1.6751,1.6758,681500000.0
2006-11-10 16:45:00,1.676,1.6761,1.6749,1.6757,681500000.0
2006-11-10 16:50:00,1.6756,1.6767,1.6753,1.6764,681500000.0
2006-11-10 16:55:00,1.6763,1.6767,1.6756,1.6762,681500000.0
2006-11-10 17:00:00,1.6764,1.6766,1.6756,1.676,681500000.0
2006-11-10 17:05:00,1.6763,1.6769,1.676,1.6763,681500000.0
2006-11-10 17:10:00,1.6766,1.6766,1.6753,1.6753,681500000.0
2006-11-10 17:15:00,1.675,1.676,1.675,1.6757,681500000.0
2006-11-10 17:20:00,1.6759,1.676,1.6752,1.6752,681500000.0
2006-11-10 17:25:00,1.6754,1.6754,1.6746,1.6752,681500000.0
2006-11-10 17:30:00,1.6751,1.6751,1.6747,1.6749,681500000.0
2006-11-10 17:35:00,1.675,1.6752,1.6747,1.6749,681500000.0
2006-11-10 17:40:00,1.675,1.6756,1.6748,1.675,681500000.0
2006-11-10 17:45:00,1.6751,1.6752,1.6749,1.675,681500000.0
2006-11-10 17:50:00,1.6753,1.6757,1.6751,1.6754,681500000.0
2006-11-10 17:55:00,1.6756,1.6757,1.6751,1.6753,681500000.0
2006-11-10 18:00:00,1.6754,1.6759,1.6753,1.6759,681500000.0
2006-11-10 18:05:00,1.6758,1.6759,1.6752,1.6752,681500000.0
2006-11-10 18:10:00,1.6754,1.676,1.6752,1.6758,681500000.0
2006-11-10 18:15:00,1.6759,1.6759,1.6754,1.6754,408900000.0
2006-11-10 18:20:00,1.6756,1.6756,1.6752,1.6752,681500000.0
2006-11-10 18:25:00,1.6753,1.6756,1.6751,1.6753,681500000.0
2006-11-10 18:30:00,1.6752,1.6759,1.6752,1.6757,545200000.0
2006-11-10 18:35:00,1.6761,1.6761,1.6754,1.6755,681500000.0
2006-11-10 18:40:00,1.6756,1.6759,1.6753,1.6755,681500000.0
2006-11-10 18:45:00,1.6754,1.6756,1.6741,1.6746,681500000.0
2006-11-10 18:50:00,1.6744,1.6746,1.6739,1.6742,681500000.0
2006-11-10 18:55:00,1.674,1.6746,1.6739,1.6744,681500000.0
2006-11-10 19:00:00,1.6746,1.6749,1.6744,1.6747,681500000.0
2006-11-10 19:05:00,1.6746,1.6749,1.6746,1.6748,408900000.0
2006-11-10 19:10:00,1.6747,1.6749,1.6745,1.6746,545200000.0
2006-11-10 19:15:00,1.6747,1.6749,1.6745,1.6747,681500000.0
2006-11-10 19:20:00,1.6745,1.6749,1.6743,1.6746,681500000.0
2006-11-10 19:25:00,1.6748,1.6753,1.6747,1.6753,681500000.0
2006-11-10 19:30:00,1.6752,1.6754,1.675,1.6751,681500000.0
2006-11-10 19:35:00,1.6749,1.6751,1.6748,1.6749,408900000.0
2006-11-10 19:40:00,1.6751,1.6751,1.6745,1.6751,681500000.0
2006-11-10 19:45:00,1.6749,1.6749,1.6745,1.6748,681500000.0
2006-11-10 19:50:00,1.6749,1.6752,1.6745,1.6745,408900000.0
2006-11-10 19:55:00,1.6747,1.675,1.6747,1.675,545200000.0
2006-11-10 20:00:00,1.6749,1.6752,1.6749,1.6752,408900000.0
2006-11-10 20:05:00,1.675,1.6752,1.675,1.675,272600000.0
2006-11-10 20:10:00,1.6748,1.675,1.6746,1.6749,681500000.0
2006-11-10 20:15:00,1.6748,1.6749,1.6747,1.6747,408900000.0
2006-11-10 20:20:00,1.6748,1.6749,1.6743,1.6746,545200000.0
2006-11-10 20:25:00,1.6747,1.6748,1.674,1.6742,681500000.0
2006-11-10 20:30:00,1.6743,1.6744,1.6737,1.6738,681500000.0
2006-11-10 20:35:00,1.6739,1.674,1.6736,1.6736,545200000.0
2006-11-10 20:40:00,1.6739,1.6744,1.6736,1.6738,681500000.0
2006-11-10 20:45:00,1.6739,1.6743,1.6736,1.6739,545200000.0
2006-11-10 20:50:00,1.674,1.674,1.6735,1.6737,681500000.0
2006-11-10 20:55:00,1.6736,1.674,1.6734,1.6739,681500000.0
2006-11-10 21:00:00,1.674,1.6743,1.6737,1.6738,681500000.0
2006-11-10 21:05:00,1.6739,1.674,1.6737,1.674,408900000.0
2006-11-10 21:10:00,1.6739,1.6739,1.6736,1.6736,545200000.0
2006-11-10 21:15:00,1.6738,1.6739,1.6734,1.6735,545200000.0
2006-11-10 21:20:00,1.6737,1.6738,1.6736,1.6738,545200000.0
2006-11-10 21:25:00,1.6736,1.6736,1.6728,1.6729,681500000.0
2006-11-10 21:30:00,1.673,1.6732,1.6728,1.673,545200000.0
2006-11-10 21:35:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-10 21:40:00,1.6735,1.6735,1.673,1.6732,681500000.0
2006-11-10 21:45:00,1.6733,1.6733,1.6729,1.6732,681500000.0
2006-11-10 21:50:00,1.673,1.6732,1.6729,1.6731,408900000.0
2006-11-10 21:55:00,1.6729,1.6731,1.6723,1.6724,681500000.0
2006-11-10 22:00:00,1.6726,1.6739,1.6723,1.6726,681500000.0
2006-11-10 22:05:00,1.6727,1.6727,1.6723,1.6725,681500000.0
2006-11-10 22:10:00,1.6724,1.6731,1.672,1.6726,545200000.0
2006-11-10 22:15:00,1.6727,1.6728,1.6723,1.6724,681500000.0
2006-11-10 22:20:00,1.6725,1.6726,1.6722,1.6723,681500000.0
2006-11-10 22:25:00,1.6722,1.6729,1.6719,1.672,681500000.0
2006-11-10 22:30:00,1.6719,1.6721,1.6715,1.6718,545200000.0
2006-11-10 22:35:00,1.6717,1.672,1.6717,1.6718,272600000.0
2006-11-10 22:40:00,1.6716,1.6716,1.6708,1.6713,545200000.0
2006-11-10 22:45:00,1.6714,1.6735,1.6713,1.6725,681500000.0
2006-11-10 22:50:00,1.6721,1.6737,1.672,1.6728,545200000.0
2006-11-10 22:55:00,1.6726,1.6744,1.6726,1.6734,681500000.0
2006-11-13 00:00:00,1.6751,1.6754,1.675,1.6754,408900000.0
2006-11-13 00:05:00,1.6753,1.6754,1.6749,1.6749,681500000.0
2006-11-13 00:10:00,1.675,1.6751,1.6748,1.675,681500000.0
2006-11-13 00:15:00,1.6751,1.6754,1.675,1.675,681500000.0
2006-11-13 00:20:00,1.6751,1.6753,1.6751,1.6752,408900000.0
2006-11-13 00:25:00,1.6751,1.6752,1.675,1.675,545200000.0
2006-11-13 00:30:00,1.6751,1.6753,1.6747,1.6747,681500000.0
2006-11-13 00:35:00,1.6749,1.6751,1.6747,1.6748,408900000.0
2006-11-13 00:40:00,1.6747,1.6748,1.6744,1.6748,272600000.0
2006-11-13 00:45:00,1.6749,1.6751,1.6747,1.675,681500000.0
2006-11-13 00:50:00,1.6749,1.6763,1.6749,1.676,681500000.0
2006-11-13 00:55:00,1.6761,1.6763,1.6757,1.6757,681500000.0
2006-11-13 01:00:00,1.6756,1.6757,1.6752,1.6755,681500000.0
2006-11-13 01:05:00,1.6754,1.6759,1.6754,1.6756,545200000.0
2006-11-13 01:10:00,1.6757,1.6761,1.6755,1.6759,408900000.0
2006-11-13 01:15:00,1.6761,1.6767,1.6757,1.6767,681500000.0
2006-11-13 01:20:00,1.6766,1.677,1.6762,1.6762,681500000.0
2006-11-13 01:25:00,1.6763,1.6766,1.676,1.6762,681500000.0
2006-11-13 01:30:00,1.6765,1.6783,1.676,1.6761,681500000.0
2006-11-13 01:35:00,1.6762,1.6768,1.6761,1.6763,545200000.0
2006-11-13 01:40:00,1.6762,1.6764,1.6756,1.6756,681500000.0
2006-11-13 01:45:00,1.6754,1.6763,1.675,1.6759,681500000.0
2006-11-13 01:50:00,1.6757,1.6766,1.6756,1.6761,681500000.0
2006-11-13 01:55:00,1.6763,1.6765,1.676,1.6763,681500000.0
2006-11-13 02:00:00,1.6761,1.6768,1.6761,1.6765,545200000.0
2006-11-13 02:05:00,1.6766,1.677,1.6762,1.677,681500000.0
2006-11-13 02:10:00,1.6769,1.6773,1.6767,1.677,681500000.0
2006-11-13 02:15:00,1.6771,1.6774,1.6764,1.6768,681500000.0
2006-11-13 02:20:00,1.6767,1.6771,1.6766,1.677,681500000.0
2006-11-13 02:25:00,1.6771,1.6775,1.6769,1.6774,681500000.0
2006-11-13 02:30:00,1.6772,1.6776,1.6771,1.6776,681500000.0
2006-11-13 02:35:00,1.6775,1.6777,1.6771,1.6776,681500000.0
2006-11-13 02:40:00,1.6774,1.6778,1.6768,1.6771,681500000.0
2006-11-13 02:45:00,1.6769,1.6773,1.6767,1.6771,681500000.0
2006-11-13 02:50:00,1.6769,1.6777,1.6768,1.6772,681500000.0
2006-11-13 02:55:00,1.6773,1.6775,1.677,1.6772,681500000.0
2006-11-13 03:00:00,1.6771,1.6776,1.6769,1.6773,681500000.0
2006-11-13 03:05:00,1.6772,1.6773,1.6764,1.6769,681500000.0
2006-11-13 03:10:00,1.6768,1.6773,1.6766,1.6768,681500000.0
2006-11-13 03:15:00,1.6767,1.6771,1.6767,1.677,681500000.0
2006-11-13 03:20:00,1.6771,1.6774,1.6769,1.677,681500000.0
2006-11-13 03:25:00,1.6769,1.677,1.6766,1.6767,408900000.0
2006-11-13 03:30:00,1.6765,1.6768,1.6765,1.6766,545200000.0
2006-11-13 03:35:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-13 03:40:00,1.6767,1.6769,1.6762,1.6767,681500000.0
2006-11-13 03:45:00,1.6768,1.6779,1.6767,1.6777,681500000.0
2006-11-13 03:50:00,1.6779,1.6783,1.6775,1.678,681500000.0
2006-11-13 03:55:00,1.6782,1.6784,1.678,1.6783,545200000.0
2006-11-13 04:00:00,1.6781,1.6792,1.6781,1.679,681500000.0
2006-11-13 04:05:00,1.6791,1.6792,1.6784,1.6785,681500000.0
2006-11-13 04:10:00,1.6784,1.6786,1.6781,1.6782,681500000.0
2006-11-13 04:15:00,1.6784,1.6784,1.6778,1.6779,272600000.0
2006-11-13 04:20:00,1.6778,1.6781,1.6778,1.6778,545200000.0
2006-11-13 04:25:00,1.6779,1.6784,1.6777,1.6779,545200000.0
2006-11-13 04:30:00,1.678,1.6784,1.678,1.6784,545200000.0
2006-11-13 04:35:00,1.6782,1.6789,1.6782,1.6788,681500000.0
2006-11-13 04:40:00,1.6786,1.679,1.6786,1.6789,681500000.0
2006-11-13 04:45:00,1.679,1.6794,1.679,1.6791,545200000.0
2006-11-13 04:50:00,1.679,1.6791,1.679,1.6791,408900000.0
2006-11-13 04:55:00,1.6793,1.6793,1.6786,1.6789,545200000.0
2006-11-13 05:00:00,1.679,1.6792,1.6784,1.6785,681500000.0
2006-11-13 05:05:00,1.6783,1.6787,1.678,1.6785,545200000.0
2006-11-13 05:10:00,1.6786,1.6786,1.6782,1.6782,681500000.0
2006-11-13 05:15:00,1.6783,1.6785,1.678,1.6782,545200000.0
2006-11-13 05:20:00,1.6781,1.6787,1.6778,1.6784,545200000.0
2006-11-13 05:25:00,1.6785,1.6785,1.6782,1.6785,545200000.0
2006-11-13 05:30:00,1.6784,1.6785,1.6779,1.6779,408900000.0
2006-11-13 05:35:00,1.6776,1.6779,1.6768,1.677,408900000.0
2006-11-13 05:40:00,1.6773,1.6774,1.6765,1.6771,681500000.0
2006-11-13 05:45:00,1.677,1.6772,1.6767,1.6767,681500000.0
2006-11-13 05:50:00,1.6768,1.6774,1.6768,1.6771,408900000.0
2006-11-13 05:55:00,1.6772,1.6772,1.6768,1.6768,681500000.0
2006-11-13 06:00:00,1.6769,1.6769,1.6764,1.6767,681500000.0
2006-11-13 06:05:00,1.6768,1.677,1.6766,1.6768,545200000.0
2006-11-13 06:10:00,1.6769,1.6769,1.6764,1.6766,545200000.0
2006-11-13 06:15:00,1.6765,1.6769,1.6762,1.6766,545200000.0
2006-11-13 06:20:00,1.6767,1.677,1.6764,1.6767,681500000.0
2006-11-13 06:25:00,1.6768,1.6768,1.6764,1.6765,681500000.0
2006-11-13 06:30:00,1.6766,1.6766,1.6761,1.6764,408900000.0
2006-11-13 06:35:00,1.6762,1.6765,1.6762,1.6762,681500000.0
2006-11-13 06:40:00,1.6765,1.6766,1.6762,1.6766,681500000.0
2006-11-13 06:45:00,1.6767,1.677,1.6767,1.6769,681500000.0
2006-11-13 06:50:00,1.6768,1.6771,1.6765,1.6768,681500000.0
2006-11-13 06:55:00,1.6767,1.6768,1.6764,1.6768,272600000.0
2006-11-13 07:00:00,1.677,1.677,1.6764,1.6766,681500000.0
2006-11-13 07:05:00,1.6765,1.6768,1.6762,1.6762,545200000.0
2006-11-13 07:10:00,1.6763,1.6767,1.6759,1.6764,408900000.0
2006-11-13 07:15:00,1.6766,1.677,1.6762,1.6765,681500000.0
2006-11-13 07:20:00,1.6766,1.677,1.6764,1.6767,545200000.0
2006-11-13 07:25:00,1.6766,1.6769,1.6761,1.6767,681500000.0
2006-11-13 07:30:00,1.6766,1.6772,1.6766,1.677,545200000.0
2006-11-13 07:35:00,1.6768,1.677,1.6767,1.6767,545200000.0
2006-11-13 07:40:00,1.6766,1.677,1.6766,1.6766,681500000.0
2006-11-13 07:45:00,1.6764,1.6768,1.6762,1.6767,681500000.0
2006-11-13 07:50:00,1.6766,1.6766,1.676,1.6763,681500000.0
2006-11-13 07:55:00,1.6762,1.6772,1.6762,1.6771,681500000.0
2006-11-13 08:00:00,1.6772,1.6779,1.677,1.6777,681500000.0
2006-11-13 08:05:00,1.6775,1.678,1.6773,1.6777,681500000.0
2006-11-13 08:10:00,1.6779,1.6781,1.6775,1.678,681500000.0
2006-11-13 08:15:00,1.6777,1.6779,1.6774,1.6778,681500000.0
2006-11-13 08:20:00,1.6775,1.6779,1.6772,1.6775,681500000.0
2006-11-13 08:25:00,1.6774,1.6777,1.6774,1.6776,681500000.0
2006-11-13 08:30:00,1.6774,1.678,1.6773,1.6774,681500000.0
2006-11-13 08:35:00,1.6773,1.6777,1.6771,1.6773,681500000.0
2006-11-13 08:40:00,1.6772,1.6778,1.6772,1.6777,681500000.0
2006-11-13 08:45:00,1.6776,1.6777,1.677,1.6775,681500000.0
2006-11-13 08:50:00,1.6777,1.6784,1.6772,1.6781,545200000.0
2006-11-13 08:55:00,1.6782,1.6784,1.6773,1.6778,681500000.0
2006-11-13 09:00:00,1.678,1.6781,1.6777,1.6778,681500000.0
2006-11-13 09:05:00,1.6777,1.6778,1.677,1.6778,545200000.0
2006-11-13 09:10:00,1.6776,1.679,1.6776,1.6785,545200000.0
2006-11-13 09:15:00,1.6788,1.679,1.6783,1.6786,681500000.0
2006-11-13 09:20:00,1.6785,1.6786,1.6782,1.6785,681500000.0
2006-11-13 09:25:00,1.6784,1.6788,1.6784,1.6786,681500000.0
2006-11-13 09:30:00,1.6785,1.6788,1.6781,1.6785,681500000.0
2006-11-13 09:35:00,1.6782,1.6786,1.6782,1.6785,681500000.0
2006-11-13 09:40:00,1.6783,1.6788,1.678,1.6787,681500000.0
2006-11-13 09:45:00,1.6788,1.6793,1.6786,1.6791,681500000.0
2006-11-13 09:50:00,1.679,1.6791,1.6783,1.6787,681500000.0
2006-11-13 09:55:00,1.6788,1.679,1.6779,1.6783,681500000.0
2006-11-13 10:00:00,1.6782,1.6784,1.678,1.6781,681500000.0
2006-11-13 10:05:00,1.6783,1.6788,1.678,1.6787,681500000.0
2006-11-13 10:10:00,1.6786,1.6789,1.6784,1.6787,681500000.0
2006-11-13 10:15:00,1.6786,1.6788,1.6783,1.6787,681500000.0
2006-11-13 10:20:00,1.6786,1.6787,1.6781,1.6785,681500000.0
2006-11-13 10:25:00,1.6783,1.6783,1.6778,1.6783,681500000.0
2006-11-13 10:30:00,1.6781,1.6788,1.6781,1.6783,545200000.0
2006-11-13 10:55:00,1.6784,1.679,1.6784,1.679,136300000.0
2006-11-13 11:15:00,1.6792,1.6792,1.6789,1.6789,408900000.0
2006-11-13 11:20:00,1.679,1.6793,1.6789,1.6791,681500000.0
2006-11-13 11:25:00,1.6792,1.6793,1.6789,1.6791,681500000.0
2006-11-13 11:30:00,1.6792,1.6792,1.6787,1.6789,545200000.0
2006-11-13 11:35:00,1.679,1.679,1.6786,1.6789,545200000.0
2006-11-13 11:40:00,1.6788,1.6794,1.6786,1.6793,681500000.0
2006-11-13 11:45:00,1.6794,1.6794,1.6779,1.6781,681500000.0
2006-11-13 11:50:00,1.6782,1.6788,1.6781,1.6787,681500000.0
2006-11-13 11:55:00,1.6786,1.6787,1.678,1.6784,681500000.0
2006-11-13 12:00:00,1.6783,1.6788,1.6782,1.6784,681500000.0
2006-11-13 12:05:00,1.6785,1.6791,1.6783,1.679,681500000.0
2006-11-13 12:10:00,1.6792,1.6793,1.6789,1.6791,545200000.0
2006-11-13 12:15:00,1.679,1.6792,1.6778,1.6778,681500000.0
2006-11-13 12:20:00,1.6781,1.6782,1.6775,1.6775,681500000.0
2006-11-13 12:25:00,1.6776,1.6784,1.6776,1.6781,681500000.0
2006-11-13 12:30:00,1.6782,1.6782,1.6779,1.678,681500000.0
2006-11-13 12:35:00,1.6781,1.6781,1.6776,1.6779,681500000.0
2006-11-13 12:40:00,1.6782,1.6788,1.6779,1.6786,681500000.0
2006-11-13 12:45:00,1.6787,1.6788,1.6785,1.6786,545200000.0
2006-11-13 12:50:00,1.6787,1.6788,1.6785,1.6785,681500000.0
2006-11-13 12:55:00,1.6786,1.6787,1.6781,1.6781,545200000.0
2006-11-13 13:00:00,1.6783,1.6788,1.6782,1.6787,681500000.0
2006-11-13 13:05:00,1.6786,1.6786,1.6782,1.6782,681500000.0
2006-11-13 13:10:00,1.6783,1.6788,1.6783,1.6785,681500000.0
2006-11-13 13:15:00,1.6786,1.6787,1.6782,1.6785,545200000.0
2006-11-13 13:20:00,1.6786,1.6787,1.6784,1.6785,681500000.0
2006-11-13 13:25:00,1.6784,1.6786,1.6783,1.6783,681500000.0
2006-11-13 13:30:00,1.6785,1.6792,1.6785,1.6792,681500000.0
2006-11-13 13:35:00,1.6793,1.6793,1.6791,1.6792,681500000.0
2006-11-13 13:40:00,1.6791,1.6793,1.6789,1.6792,681500000.0
2006-11-13 13:45:00,1.679,1.6795,1.6787,1.679,681500000.0
2006-11-13 13:50:00,1.6788,1.679,1.678,1.6782,681500000.0
2006-11-13 13:55:00,1.678,1.6786,1.6778,1.678,681500000.0
2006-11-13 14:00:00,1.6782,1.6798,1.6779,1.6792,681500000.0
2006-11-13 14:05:00,1.679,1.6792,1.6785,1.6789,681500000.0
2006-11-13 14:10:00,1.6791,1.6791,1.6785,1.6787,681500000.0
2006-11-13 14:15:00,1.6788,1.6799,1.6787,1.6792,681500000.0
2006-11-13 14:20:00,1.6794,1.6798,1.6789,1.6794,681500000.0
2006-11-13 14:25:00,1.6795,1.6797,1.6794,1.6794,408900000.0
2006-11-13 14:30:00,1.6795,1.6801,1.6794,1.6798,545200000.0
2006-11-13 14:35:00,1.6795,1.6801,1.6794,1.6797,681500000.0
2006-11-13 14:40:00,1.6796,1.6799,1.6794,1.6797,681500000.0
2006-11-13 14:45:00,1.6796,1.6803,1.6793,1.68,681500000.0
2006-11-13 14:50:00,1.6801,1.6808,1.6799,1.6805,681500000.0
2006-11-13 14:55:00,1.6804,1.6808,1.6802,1.6808,681500000.0
2006-11-13 15:00:00,1.6809,1.6812,1.6802,1.6806,681500000.0
2006-11-13 15:05:00,1.6809,1.6816,1.6807,1.6812,681500000.0
2006-11-13 15:10:00,1.6813,1.6816,1.6811,1.6814,681500000.0
2006-11-13 15:15:00,1.6816,1.6817,1.6803,1.6806,681500000.0
2006-11-13 15:20:00,1.6804,1.6818,1.6802,1.6817,681500000.0
2006-11-13 15:25:00,1.6818,1.6819,1.6812,1.6813,681500000.0
2006-11-13 15:30:00,1.6811,1.6813,1.6806,1.6811,681500000.0
2006-11-13 15:35:00,1.681,1.6814,1.6808,1.6812,681500000.0
2006-11-13 15:40:00,1.6814,1.6817,1.681,1.6813,681500000.0
2006-11-13 15:45:00,1.6814,1.6817,1.6811,1.6813,681500000.0
2006-11-13 15:50:00,1.681,1.6819,1.6805,1.6817,681500000.0
2006-11-13 15:55:00,1.682,1.6825,1.6812,1.6818,681500000.0
2006-11-13 16:00:00,1.6821,1.6824,1.6809,1.681,681500000.0
2006-11-13 16:05:00,1.6809,1.682,1.6803,1.6807,681500000.0
2006-11-13 16:10:00,1.6808,1.6812,1.6804,1.6806,681500000.0
2006-11-13 16:15:00,1.6807,1.6807,1.6801,1.6802,681500000.0
2006-11-13 16:20:00,1.6803,1.6804,1.6785,1.6786,681500000.0
2006-11-13 16:25:00,1.6788,1.6799,1.6786,1.6793,681500000.0
2006-11-13 16:30:00,1.6794,1.6801,1.6788,1.6789,681500000.0
2006-11-13 16:35:00,1.679,1.6799,1.679,1.679,681500000.0
2006-11-13 16:40:00,1.6789,1.6793,1.6788,1.6792,681500000.0
2006-11-13 16:45:00,1.6791,1.6796,1.6786,1.6787,681500000.0
2006-11-13 16:50:00,1.6788,1.6795,1.6779,1.6793,681500000.0
2006-11-13 16:55:00,1.679,1.6794,1.6784,1.6788,681500000.0
2006-11-13 17:00:00,1.679,1.6793,1.6788,1.6792,681500000.0
2006-11-13 17:05:00,1.679,1.6794,1.6788,1.6789,681500000.0
2006-11-13 17:10:00,1.6788,1.6792,1.6785,1.6789,681500000.0
2006-11-13 17:15:00,1.679,1.6794,1.6788,1.6794,681500000.0
2006-11-13 17:20:00,1.6792,1.6799,1.6792,1.6793,681500000.0
2006-11-13 17:25:00,1.6795,1.6795,1.6791,1.6794,408900000.0
2006-11-13 17:30:00,1.6793,1.6796,1.6788,1.6792,681500000.0
2006-11-13 17:35:00,1.6793,1.6793,1.6787,1.6791,681500000.0
2006-11-13 17:40:00,1.679,1.679,1.6782,1.6784,681500000.0
2006-11-13 17:45:00,1.6785,1.6789,1.6782,1.6784,681500000.0
2006-11-13 17:50:00,1.6785,1.6787,1.6782,1.6785,681500000.0
2006-11-13 17:55:00,1.6786,1.6786,1.6781,1.6783,545200000.0
2006-11-13 18:00:00,1.6784,1.6785,1.6778,1.6783,681500000.0
2006-11-13 18:05:00,1.6784,1.6793,1.6784,1.6791,681500000.0
2006-11-13 18:10:00,1.6792,1.6795,1.6787,1.6788,681500000.0
2006-11-13 18:15:00,1.6787,1.679,1.6785,1.6785,681500000.0
2006-11-13 18:20:00,1.6786,1.6795,1.6785,1.6795,681500000.0
2006-11-13 18:25:00,1.6793,1.6798,1.6793,1.6793,408900000.0
2006-11-13 18:30:00,1.6794,1.6796,1.6791,1.6792,408900000.0
2006-11-13 18:35:00,1.6794,1.6795,1.6789,1.6793,681500000.0
2006-11-13 18:40:00,1.6792,1.6798,1.6792,1.6793,681500000.0
2006-11-13 18:45:00,1.6791,1.6798,1.6791,1.6793,681500000.0
2006-11-13 18:50:00,1.6794,1.6801,1.6794,1.6794,681500000.0
2006-11-13 18:55:00,1.6795,1.6795,1.6791,1.6794,681500000.0
2006-11-13 19:00:00,1.6796,1.6796,1.6788,1.6793,681500000.0
2006-11-13 19:05:00,1.6794,1.6801,1.679,1.6799,681500000.0
2006-11-13 19:10:00,1.68,1.6805,1.6799,1.68,681500000.0
2006-11-13 19:15:00,1.6803,1.6803,1.6799,1.68,681500000.0
2006-11-13 19:20:00,1.6802,1.6802,1.68,1.68,545200000.0
2006-11-13 19:25:00,1.6799,1.6804,1.6797,1.6804,681500000.0
2006-11-13 19:30:00,1.6802,1.6803,1.6799,1.6802,408900000.0
2006-11-13 19:35:00,1.6801,1.6804,1.6799,1.6802,545200000.0
2006-11-13 19:40:00,1.68,1.6802,1.6796,1.68,681500000.0
2006-11-13 19:45:00,1.6797,1.6802,1.6795,1.6798,545200000.0
2006-11-13 19:50:00,1.6797,1.6798,1.6793,1.6794,545200000.0
2006-11-13 19:55:00,1.6793,1.6794,1.6787,1.6792,681500000.0
2006-11-13 20:00:00,1.6793,1.6793,1.6782,1.6784,545200000.0
2006-11-13 20:05:00,1.6785,1.6788,1.6779,1.6782,681500000.0
2006-11-13 20:10:00,1.6783,1.6788,1.6782,1.6788,681500000.0
2006-11-13 20:15:00,1.6787,1.6787,1.6781,1.6781,681500000.0
2006-11-13 20:20:00,1.6782,1.6786,1.6781,1.6782,681500000.0
2006-11-13 20:25:00,1.6783,1.6788,1.6783,1.6787,681500000.0
2006-11-13 20:30:00,1.6785,1.6789,1.6783,1.6785,545200000.0
2006-11-13 20:35:00,1.6786,1.6789,1.6785,1.6789,681500000.0
2006-11-13 20:40:00,1.679,1.6792,1.6784,1.6788,681500000.0
2006-11-13 20:45:00,1.6787,1.6788,1.6785,1.6785,681500000.0
2006-11-13 20:50:00,1.6786,1.6792,1.6784,1.6787,681500000.0
2006-11-13 20:55:00,1.6786,1.6789,1.6786,1.6789,545200000.0
2006-11-13 21:00:00,1.6786,1.6792,1.6785,1.679,545200000.0
2006-11-13 21:05:00,1.6793,1.6796,1.6793,1.6795,272600000.0
2006-11-13 21:10:00,1.6793,1.6795,1.6791,1.6791,408900000.0
2006-11-13 21:15:00,1.6792,1.6792,1.6791,1.6791,272600000.0
2006-11-13 21:20:00,1.6792,1.6792,1.6791,1.6791,408900000.0
2006-11-13 21:25:00,1.6789,1.6792,1.6789,1.6789,545200000.0
2006-11-13 21:30:00,1.6791,1.6793,1.6788,1.6789,681500000.0
2006-11-13 21:35:00,1.6788,1.6789,1.6785,1.6788,681500000.0
2006-11-13 21:40:00,1.6789,1.6797,1.6789,1.6797,545200000.0
2006-11-13 21:45:00,1.6796,1.6797,1.6793,1.6793,545200000.0
2006-11-13 21:50:00,1.6794,1.6796,1.6793,1.6793,545200000.0
2006-11-13 21:55:00,1.6795,1.6795,1.6788,1.6789,681500000.0
2006-11-13 22:00:00,1.6788,1.6795,1.6785,1.6793,681500000.0
2006-11-13 22:05:00,1.6794,1.6797,1.6794,1.6794,545200000.0
2006-11-13 22:10:00,1.6795,1.6795,1.679,1.6791,681500000.0
2006-11-13 22:15:00,1.679,1.6791,1.6786,1.6787,545200000.0
2006-11-13 22:20:00,1.6786,1.6787,1.6779,1.6785,681500000.0
2006-11-13 22:25:00,1.6784,1.6796,1.6784,1.6796,681500000.0
2006-11-13 22:30:00,1.6794,1.6797,1.6793,1.6796,681500000.0
2006-11-13 22:35:00,1.6795,1.68,1.6795,1.6796,681500000.0
2006-11-13 22:40:00,1.6798,1.6798,1.6788,1.6797,545200000.0
2006-11-13 22:45:00,1.6798,1.6807,1.6797,1.6798,681500000.0
2006-11-13 22:50:00,1.68,1.6801,1.6796,1.6797,545200000.0
2006-11-13 22:55:00,1.6799,1.6799,1.6795,1.6797,681500000.0
2006-11-13 23:00:00,1.6799,1.68,1.6794,1.6799,408900000.0
2006-11-13 23:05:00,1.68,1.68,1.6794,1.6795,681500000.0
2006-11-13 23:10:00,1.6796,1.6796,1.6794,1.6795,681500000.0
2006-11-13 23:15:00,1.6794,1.6796,1.6794,1.6796,681500000.0
2006-11-13 23:20:00,1.6797,1.6797,1.6794,1.6795,545200000.0
2006-11-13 23:25:00,1.6793,1.6795,1.6781,1.6781,545200000.0
2006-11-13 23:30:00,1.6785,1.6789,1.6781,1.6786,681500000.0
2006-11-13 23:35:00,1.6784,1.6785,1.6773,1.6779,681500000.0
2006-11-13 23:40:00,1.6781,1.6784,1.6778,1.6782,681500000.0
2006-11-13 23:45:00,1.6784,1.6785,1.6781,1.6783,545200000.0
2006-11-13 23:50:00,1.678,1.6782,1.6776,1.6779,408900000.0
2006-11-13 23:55:00,1.6777,1.6781,1.6777,1.6781,408900000.0
2006-11-14 00:00:00,1.6783,1.6785,1.6781,1.6785,408900000.0
2006-11-14 00:05:00,1.6786,1.6788,1.6778,1.6784,681500000.0
2006-11-14 00:10:00,1.6783,1.6784,1.6778,1.6779,681500000.0
2006-11-14 00:15:00,1.6781,1.6782,1.6778,1.6779,545200000.0
2006-11-14 00:20:00,1.6777,1.6784,1.6777,1.6784,681500000.0
2006-11-14 00:25:00,1.6783,1.6785,1.6781,1.6781,545200000.0
2006-11-14 00:30:00,1.6782,1.6788,1.6781,1.6788,681500000.0
2006-11-14 00:35:00,1.6787,1.6792,1.6787,1.6788,681500000.0
2006-11-14 00:40:00,1.6789,1.6792,1.6786,1.6791,681500000.0
2006-11-14 00:45:00,1.6789,1.6791,1.6784,1.6789,681500000.0
2006-11-14 00:50:00,1.679,1.6794,1.6779,1.6782,681500000.0
2006-11-14 00:55:00,1.6781,1.6787,1.6773,1.6776,681500000.0
2006-11-14 01:00:00,1.6774,1.6777,1.6768,1.6773,681500000.0
2006-11-14 01:05:00,1.6774,1.6775,1.6767,1.6771,681500000.0
2006-11-14 01:10:00,1.677,1.6778,1.677,1.6777,681500000.0
2006-11-14 01:15:00,1.6779,1.678,1.6773,1.6773,681500000.0
2006-11-14 01:20:00,1.6772,1.6779,1.6772,1.6777,681500000.0
2006-11-14 01:25:00,1.6779,1.6779,1.6776,1.6777,681500000.0
2006-11-14 01:30:00,1.6776,1.6777,1.6769,1.6772,681500000.0
2006-11-14 01:35:00,1.677,1.6772,1.6765,1.6765,681500000.0
2006-11-14 01:40:00,1.6764,1.6769,1.6762,1.6762,681500000.0
2006-11-14 01:45:00,1.6765,1.6769,1.6762,1.6766,545200000.0
2006-11-14 01:50:00,1.6769,1.6771,1.6767,1.6767,681500000.0
2006-11-14 01:55:00,1.6766,1.677,1.6763,1.6763,681500000.0
2006-11-14 02:00:00,1.6764,1.6765,1.6759,1.6762,681500000.0
2006-11-14 02:05:00,1.676,1.6766,1.676,1.6762,681500000.0
2006-11-14 02:10:00,1.6763,1.6763,1.6759,1.6761,681500000.0
2006-11-14 02:15:00,1.6759,1.6763,1.6757,1.6762,681500000.0
2006-11-14 02:20:00,1.676,1.6763,1.6758,1.676,545200000.0
2006-11-14 02:25:00,1.6758,1.676,1.6756,1.676,681500000.0
2006-11-14 02:30:00,1.6762,1.6762,1.6753,1.6754,681500000.0
2006-11-14 02:35:00,1.6753,1.6756,1.6752,1.6755,545200000.0
2006-11-14 02:40:00,1.6754,1.6758,1.6752,1.6755,681500000.0
2006-11-14 02:45:00,1.6754,1.6756,1.6749,1.675,681500000.0
2006-11-14 02:50:00,1.6749,1.6756,1.6748,1.6755,681500000.0
2006-11-14 02:55:00,1.6756,1.6759,1.6755,1.6756,681500000.0
2006-11-14 03:00:00,1.6753,1.6756,1.6752,1.6753,681500000.0
2006-11-14 03:05:00,1.6755,1.6755,1.6748,1.6749,681500000.0
2006-11-14 03:10:00,1.6751,1.6759,1.6748,1.6757,545200000.0
2006-11-14 03:15:00,1.6756,1.6757,1.6752,1.6754,681500000.0
2006-11-14 03:20:00,1.6753,1.6759,1.6752,1.6756,681500000.0
2006-11-14 03:25:00,1.6758,1.6763,1.6756,1.6761,681500000.0
2006-11-14 03:30:00,1.6763,1.6766,1.6759,1.6765,681500000.0
2006-11-14 03:35:00,1.6763,1.6769,1.6762,1.6766,681500000.0
2006-11-14 03:40:00,1.6763,1.677,1.6763,1.677,408900000.0
2006-11-14 03:45:00,1.6768,1.677,1.6767,1.6767,272600000.0
2006-11-14 03:50:00,1.6769,1.6769,1.6766,1.6766,272600000.0
2006-11-14 03:55:00,1.6767,1.6769,1.6765,1.6768,681500000.0
2006-11-14 04:00:00,1.6769,1.677,1.6767,1.6769,545200000.0
2006-11-14 04:05:00,1.677,1.677,1.6766,1.6766,681500000.0
2006-11-14 04:10:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-11-14 04:15:00,1.6765,1.6771,1.6765,1.677,272600000.0
2006-11-14 04:20:00,1.6771,1.6774,1.6767,1.6768,681500000.0
2006-11-14 04:25:00,1.677,1.677,1.6766,1.6766,681500000.0
2006-11-14 04:30:00,1.6767,1.6771,1.6766,1.6768,681500000.0
2006-11-14 04:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-14 04:40:00,1.6767,1.6771,1.6766,1.677,408900000.0
2006-11-14 04:45:00,1.6768,1.677,1.6766,1.6766,681500000.0
2006-11-14 04:50:00,1.6768,1.6768,1.6765,1.6765,272600000.0
2006-11-14 04:55:00,1.6766,1.6767,1.6764,1.6764,681500000.0
2006-11-14 05:00:00,1.6763,1.677,1.6763,1.6767,681500000.0
2006-11-14 05:05:00,1.6766,1.6768,1.6765,1.6765,545200000.0
2006-11-14 05:10:00,1.6766,1.6768,1.6761,1.6766,681500000.0
2006-11-14 05:15:00,1.6764,1.677,1.6764,1.6767,681500000.0
2006-11-14 05:20:00,1.6768,1.6768,1.6763,1.6764,545200000.0
2006-11-14 05:25:00,1.6765,1.6768,1.6762,1.6762,681500000.0
2006-11-14 05:30:00,1.6764,1.6765,1.6762,1.6764,408900000.0
2006-11-14 05:35:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 05:40:00,1.6767,1.677,1.6764,1.6767,681500000.0
2006-11-14 05:45:00,1.6769,1.6773,1.6766,1.6771,681500000.0
2006-11-14 05:50:00,1.6773,1.6773,1.6765,1.6766,681500000.0
2006-11-14 05:55:00,1.6767,1.6773,1.6766,1.6767,681500000.0
2006-11-14 06:00:00,1.6768,1.6773,1.6766,1.6766,681500000.0
2006-11-14 06:05:00,1.6767,1.6769,1.6766,1.6766,408900000.0
2006-11-14 06:10:00,1.6767,1.6768,1.6766,1.6767,545200000.0
2006-11-14 06:15:00,1.6768,1.677,1.6768,1.6769,408900000.0
2006-11-14 06:20:00,1.677,1.6772,1.6765,1.6768,681500000.0
2006-11-14 06:25:00,1.6767,1.677,1.6766,1.6769,681500000.0
2006-11-14 06:30:00,1.677,1.6771,1.6766,1.6766,681500000.0
2006-11-14 06:35:00,1.6768,1.6768,1.6764,1.6767,545200000.0
2006-11-14 06:40:00,1.6766,1.6768,1.6763,1.6767,681500000.0
2006-11-14 06:45:00,1.6766,1.6766,1.6758,1.6763,681500000.0
2006-11-14 06:50:00,1.6762,1.6764,1.6759,1.676,681500000.0
2006-11-14 06:55:00,1.6759,1.6761,1.6758,1.6761,681500000.0
2006-11-14 07:00:00,1.6759,1.6762,1.6758,1.6759,681500000.0
2006-11-14 07:05:00,1.676,1.676,1.6751,1.6755,681500000.0
2006-11-14 07:10:00,1.6753,1.6756,1.6751,1.6754,545200000.0
2006-11-14 07:15:00,1.6755,1.6755,1.675,1.6755,681500000.0
2006-11-14 07:20:00,1.6753,1.6755,1.6749,1.6755,681500000.0
2006-11-14 07:25:00,1.6753,1.6755,1.6752,1.6754,408900000.0
2006-11-14 07:30:00,1.6753,1.6758,1.6753,1.6757,681500000.0
2006-11-14 07:35:00,1.6756,1.6756,1.6752,1.6753,408900000.0
2006-11-14 07:40:00,1.6754,1.6756,1.6751,1.6751,681500000.0
2006-11-14 07:45:00,1.6752,1.6755,1.6749,1.6753,545200000.0
2006-11-14 07:50:00,1.6755,1.6758,1.6753,1.6757,545200000.0
2006-11-14 07:55:00,1.6758,1.6758,1.6748,1.6752,681500000.0
2006-11-14 08:00:00,1.6754,1.6755,1.6735,1.6746,681500000.0
2006-11-14 08:05:00,1.6747,1.6757,1.6747,1.6755,681500000.0
2006-11-14 08:10:00,1.6756,1.6762,1.6754,1.6758,681500000.0
2006-11-14 08:15:00,1.6756,1.6756,1.6747,1.6752,681500000.0
2006-11-14 08:20:00,1.6751,1.6756,1.6751,1.6753,681500000.0
2006-11-14 08:25:00,1.6751,1.6751,1.6738,1.6747,681500000.0
2006-11-14 08:30:00,1.6746,1.6756,1.6744,1.6752,681500000.0
2006-11-14 08:35:00,1.6753,1.6755,1.6747,1.6748,681500000.0
2006-11-14 08:40:00,1.6746,1.675,1.6743,1.6748,681500000.0
2006-11-14 08:45:00,1.6745,1.6755,1.6745,1.6754,681500000.0
2006-11-14 08:50:00,1.6756,1.6758,1.6752,1.6755,681500000.0
2006-11-14 08:55:00,1.6756,1.6764,1.6755,1.6758,681500000.0
2006-11-14 09:00:00,1.6757,1.676,1.6753,1.6755,681500000.0
2006-11-14 09:05:00,1.6757,1.6757,1.6746,1.6746,681500000.0
2006-11-14 09:10:00,1.6747,1.675,1.6745,1.6748,681500000.0
2006-11-14 09:15:00,1.6747,1.6748,1.6737,1.6745,681500000.0
2006-11-14 09:20:00,1.6742,1.6749,1.6741,1.6748,681500000.0
2006-11-14 09:25:00,1.6747,1.6754,1.6744,1.6754,681500000.0
2006-11-14 09:30:00,1.6752,1.6756,1.675,1.6751,681500000.0
2006-11-14 09:35:00,1.6753,1.6753,1.6744,1.6746,681500000.0
2006-11-14 09:40:00,1.6745,1.6756,1.6744,1.6749,545200000.0
2006-11-14 09:45:00,1.675,1.6757,1.6748,1.6751,681500000.0
2006-11-14 09:50:00,1.6753,1.6754,1.6744,1.6749,681500000.0
2006-11-14 09:55:00,1.6748,1.676,1.6747,1.676,681500000.0
2006-11-14 10:00:00,1.6758,1.6761,1.6754,1.6757,681500000.0
2006-11-14 10:05:00,1.6755,1.6765,1.6755,1.6762,681500000.0
2006-11-14 10:10:00,1.6761,1.6772,1.676,1.6772,681500000.0
2006-11-14 10:15:00,1.677,1.6774,1.6768,1.6771,681500000.0
2006-11-14 10:20:00,1.6775,1.6775,1.6766,1.677,681500000.0
2006-11-14 10:25:00,1.6771,1.6772,1.6762,1.6766,681500000.0
2006-11-14 10:30:00,1.6765,1.6782,1.6761,1.6778,681500000.0
2006-11-14 10:35:00,1.6777,1.6778,1.6769,1.6771,681500000.0
2006-11-14 10:40:00,1.6772,1.6774,1.6763,1.6773,681500000.0
2006-11-14 10:45:00,1.6772,1.6777,1.6769,1.6776,681500000.0
2006-11-14 10:50:00,1.6775,1.6786,1.6774,1.6782,681500000.0
2006-11-14 10:55:00,1.6779,1.6782,1.6777,1.6781,681500000.0
2006-11-14 11:00:00,1.678,1.6786,1.6762,1.6765,681500000.0
2006-11-14 11:05:00,1.6766,1.6772,1.6761,1.6762,681500000.0
2006-11-14 11:10:00,1.676,1.6768,1.676,1.6763,681500000.0
2006-11-14 11:15:00,1.6765,1.6766,1.6754,1.6754,681500000.0
2006-11-14 11:20:00,1.6753,1.676,1.6753,1.6758,681500000.0
2006-11-14 11:25:00,1.6759,1.6765,1.6753,1.676,681500000.0
2006-11-14 11:30:00,1.6759,1.6764,1.6757,1.6761,681500000.0
2006-11-14 11:35:00,1.6762,1.6768,1.6761,1.6765,681500000.0
2006-11-14 11:40:00,1.6763,1.6768,1.676,1.6766,545200000.0
2006-11-14 11:45:00,1.6767,1.6768,1.6761,1.6765,681500000.0
2006-11-14 11:50:00,1.6763,1.6767,1.676,1.6761,545200000.0
2006-11-14 11:55:00,1.6762,1.6768,1.6759,1.6765,681500000.0
2006-11-14 12:00:00,1.6766,1.6769,1.6761,1.6765,681500000.0
2006-11-14 12:05:00,1.6763,1.6765,1.6763,1.6765,408900000.0
2006-11-14 12:10:00,1.6767,1.6767,1.6764,1.6765,681500000.0
2006-11-14 12:15:00,1.6767,1.6767,1.6751,1.6751,681500000.0
2006-11-14 12:20:00,1.6752,1.6756,1.6751,1.6756,545200000.0
2006-11-14 12:30:00,1.6762,1.6764,1.6759,1.6762,545200000.0
2006-11-14 12:35:00,1.6763,1.6765,1.6759,1.6764,545200000.0
2006-11-14 12:40:00,1.6765,1.6768,1.6761,1.6765,681500000.0
2006-11-14 12:45:00,1.6764,1.6765,1.6761,1.6764,681500000.0
2006-11-14 12:50:00,1.6765,1.6766,1.6758,1.6761,681500000.0
2006-11-14 12:55:00,1.6762,1.6763,1.6756,1.6759,681500000.0
2006-11-14 13:00:00,1.6758,1.6762,1.6758,1.6762,681500000.0
2006-11-14 13:05:00,1.6763,1.6764,1.6759,1.6761,408900000.0
2006-11-14 13:10:00,1.6759,1.6764,1.6758,1.6759,681500000.0
2006-11-14 13:15:00,1.6757,1.6758,1.675,1.6751,681500000.0
2006-11-14 13:20:00,1.6753,1.6754,1.6748,1.675,681500000.0
2006-11-14 13:25:00,1.6749,1.6751,1.6747,1.6748,545200000.0
2006-11-14 13:30:00,1.6749,1.6749,1.6743,1.6748,681500000.0
2006-11-14 13:35:00,1.6746,1.6752,1.6746,1.6748,681500000.0
2006-11-14 13:40:00,1.6747,1.6753,1.6747,1.675,681500000.0
2006-11-14 13:45:00,1.6748,1.6751,1.6748,1.6749,681500000.0
2006-11-14 13:50:00,1.6747,1.6754,1.6746,1.675,545200000.0
2006-11-14 13:55:00,1.6749,1.6751,1.6746,1.6749,545200000.0
2006-11-14 14:00:00,1.6748,1.6753,1.6746,1.6751,681500000.0
2006-11-14 14:05:00,1.6752,1.6757,1.6751,1.6755,681500000.0
2006-11-14 14:10:00,1.6756,1.6758,1.6753,1.6755,681500000.0
2006-11-14 14:15:00,1.6756,1.6765,1.6755,1.6761,681500000.0
2006-11-14 14:20:00,1.676,1.6773,1.6759,1.6769,681500000.0
2006-11-14 14:25:00,1.6768,1.6774,1.6763,1.6766,681500000.0
2006-11-14 14:30:00,1.6764,1.6789,1.6757,1.6759,681500000.0
2006-11-14 14:35:00,1.676,1.6767,1.6751,1.6751,681500000.0
2006-11-14 14:40:00,1.6754,1.6759,1.6749,1.6754,681500000.0
2006-11-14 14:45:00,1.6756,1.6761,1.6746,1.6753,681500000.0
2006-11-14 14:50:00,1.6751,1.6763,1.6749,1.676,681500000.0
2006-11-14 14:55:00,1.6758,1.6767,1.6756,1.6758,681500000.0
2006-11-14 15:00:00,1.6757,1.677,1.6757,1.6769,681500000.0
2006-11-14 15:05:00,1.677,1.6774,1.6766,1.6773,681500000.0
2006-11-14 15:10:00,1.6772,1.6773,1.6762,1.6763,681500000.0
2006-11-14 15:15:00,1.6762,1.6768,1.6754,1.6763,681500000.0
2006-11-14 15:20:00,1.6762,1.6765,1.6756,1.6757,681500000.0
2006-11-14 15:25:00,1.6759,1.6762,1.6753,1.6754,681500000.0
2006-11-14 15:30:00,1.6755,1.6763,1.6753,1.6756,681500000.0
2006-11-14 15:35:00,1.6758,1.6758,1.675,1.6753,681500000.0
2006-11-14 15:40:00,1.6752,1.6759,1.6748,1.6751,681500000.0
2006-11-14 15:45:00,1.675,1.6754,1.6745,1.6752,681500000.0
2006-11-14 15:50:00,1.6751,1.6757,1.675,1.6756,681500000.0
2006-11-14 15:55:00,1.6755,1.6759,1.675,1.6751,681500000.0
2006-11-14 16:00:00,1.6752,1.6753,1.6737,1.6739,681500000.0
2006-11-14 16:05:00,1.6741,1.6745,1.6734,1.6737,681500000.0
2006-11-14 16:10:00,1.6739,1.674,1.6711,1.6724,681500000.0
2006-11-14 16:15:00,1.6725,1.6726,1.6713,1.6725,681500000.0
2006-11-14 16:20:00,1.6724,1.6726,1.6713,1.6716,681500000.0
2006-11-14 16:25:00,1.6717,1.673,1.6714,1.6727,681500000.0
2006-11-14 16:30:00,1.6731,1.6731,1.6723,1.6728,681500000.0
2006-11-14 16:35:00,1.673,1.6735,1.6726,1.6734,681500000.0
2006-11-14 16:40:00,1.6735,1.6742,1.6732,1.6734,681500000.0
2006-11-14 16:45:00,1.6736,1.6742,1.6727,1.6727,681500000.0
2006-11-14 16:50:00,1.6729,1.6738,1.6727,1.6735,681500000.0
2006-11-14 16:55:00,1.6736,1.6741,1.6734,1.6735,681500000.0
2006-11-14 17:00:00,1.6737,1.6738,1.6729,1.6731,681500000.0
2006-11-14 17:05:00,1.6732,1.6737,1.6727,1.6727,681500000.0
2006-11-14 17:10:00,1.6726,1.6733,1.6719,1.6722,681500000.0
2006-11-14 17:15:00,1.6724,1.6728,1.6715,1.6719,681500000.0
2006-11-14 17:20:00,1.6718,1.6728,1.6718,1.6728,681500000.0
2006-11-14 17:25:00,1.6729,1.6731,1.6724,1.6729,681500000.0
2006-11-14 17:30:00,1.6731,1.6734,1.6729,1.6731,681500000.0
2006-11-14 17:35:00,1.673,1.6731,1.6727,1.6729,681500000.0
2006-11-14 17:40:00,1.6731,1.6731,1.6725,1.6726,681500000.0
2006-11-14 17:45:00,1.6727,1.6734,1.6727,1.6731,545200000.0
2006-11-14 17:50:00,1.673,1.6733,1.6729,1.6732,681500000.0
2006-11-14 17:55:00,1.6731,1.6733,1.6725,1.6727,681500000.0
2006-11-14 18:00:00,1.6728,1.6736,1.6726,1.6735,681500000.0
2006-11-14 18:05:00,1.6734,1.6734,1.6729,1.6729,681500000.0
2006-11-14 18:10:00,1.6728,1.6733,1.6727,1.6728,681500000.0
2006-11-14 18:15:00,1.6727,1.6732,1.6724,1.6732,681500000.0
2006-11-14 18:20:00,1.6731,1.6734,1.6731,1.6734,408900000.0
2006-11-14 18:25:00,1.6732,1.6739,1.6732,1.6739,681500000.0
2006-11-14 18:30:00,1.6738,1.6744,1.6738,1.6743,681500000.0
2006-11-14 18:35:00,1.6744,1.675,1.6741,1.6748,681500000.0
2006-11-14 18:40:00,1.6747,1.6749,1.6743,1.6745,681500000.0
2006-11-14 18:45:00,1.6746,1.6751,1.6742,1.675,545200000.0
2006-11-14 18:50:00,1.6748,1.6749,1.6742,1.6745,545200000.0
2006-11-14 18:55:00,1.6743,1.6748,1.6742,1.6747,681500000.0
2006-11-14 19:00:00,1.6748,1.6748,1.6743,1.6744,681500000.0
2006-11-14 19:05:00,1.6745,1.6748,1.6743,1.6748,681500000.0
2006-11-14 19:10:00,1.6746,1.6748,1.6743,1.6748,681500000.0
2006-11-14 19:15:00,1.6746,1.6748,1.6744,1.6745,545200000.0
2006-11-14 19:20:00,1.6744,1.6745,1.6742,1.6744,408900000.0
2006-11-14 19:25:00,1.6745,1.6745,1.674,1.6742,681500000.0
2006-11-14 19:30:00,1.6743,1.6744,1.6742,1.6742,545200000.0
2006-11-14 19:35:00,1.6744,1.6744,1.6742,1.6743,545200000.0
2006-11-14 19:40:00,1.6745,1.6746,1.6743,1.6745,681500000.0
2006-11-14 19:45:00,1.6744,1.6745,1.6741,1.6741,681500000.0
2006-11-14 19:50:00,1.6744,1.6744,1.6741,1.6743,681500000.0
2006-11-14 19:55:00,1.6741,1.6746,1.6741,1.6746,408900000.0
2006-11-14 20:00:00,1.6748,1.6749,1.6744,1.6746,681500000.0
2006-11-14 20:05:00,1.6748,1.6748,1.6746,1.6748,408900000.0
2006-11-14 20:10:00,1.6746,1.6749,1.6743,1.6749,681500000.0
2006-11-14 20:15:00,1.6748,1.6757,1.6747,1.6757,681500000.0
2006-11-14 20:20:00,1.6756,1.6758,1.6747,1.6747,545200000.0
2006-11-14 20:25:00,1.6745,1.6754,1.6742,1.675,681500000.0
2006-11-14 20:30:00,1.6749,1.6753,1.6747,1.6749,681500000.0
2006-11-14 20:35:00,1.675,1.6751,1.6745,1.6745,545200000.0
2006-11-14 20:40:00,1.6747,1.6748,1.6742,1.6746,681500000.0
2006-11-14 20:45:00,1.6744,1.6749,1.6744,1.6747,681500000.0
2006-11-14 20:50:00,1.6748,1.6749,1.6746,1.6748,545200000.0
2006-11-14 20:55:00,1.6749,1.6751,1.6746,1.6748,545200000.0
2006-11-14 21:00:00,1.6747,1.6749,1.6741,1.6746,681500000.0
2006-11-14 21:05:00,1.6744,1.6748,1.6742,1.6748,681500000.0
2006-11-14 21:10:00,1.6746,1.6751,1.6744,1.6747,545200000.0
2006-11-14 21:15:00,1.6746,1.6748,1.6746,1.6746,545200000.0
2006-11-14 21:20:00,1.6745,1.6746,1.6744,1.6746,545200000.0
2006-11-14 21:25:00,1.6745,1.6746,1.6743,1.6745,545200000.0
2006-11-14 21:30:00,1.6742,1.6744,1.6742,1.6743,272600000.0
2006-11-14 21:35:00,1.6741,1.6745,1.674,1.6743,681500000.0
2006-11-14 21:40:00,1.6744,1.6744,1.6741,1.6741,545200000.0
2006-11-14 21:45:00,1.6742,1.6743,1.6737,1.6742,681500000.0
2006-11-14 21:50:00,1.6741,1.6745,1.6738,1.674,545200000.0
2006-11-14 21:55:00,1.6739,1.6743,1.6738,1.6738,681500000.0
2006-11-14 22:00:00,1.6741,1.6742,1.6736,1.6736,681500000.0
2006-11-14 22:05:00,1.6735,1.6743,1.6735,1.674,681500000.0
2006-11-14 22:10:00,1.6741,1.6741,1.6729,1.673,681500000.0
2006-11-14 22:15:00,1.6731,1.6733,1.6728,1.6729,681500000.0
2006-11-14 22:20:00,1.6731,1.6732,1.6728,1.6731,681500000.0
2006-11-14 22:25:00,1.6729,1.6744,1.6729,1.6738,681500000.0
2006-11-14 22:30:00,1.6739,1.6739,1.6729,1.6731,681500000.0
2006-11-14 22:35:00,1.6733,1.6736,1.6726,1.6727,681500000.0
2006-11-14 22:40:00,1.6726,1.6736,1.6726,1.6731,681500000.0
2006-11-14 22:45:00,1.673,1.6743,1.6729,1.6735,681500000.0
2006-11-14 22:50:00,1.6731,1.6746,1.6729,1.6731,681500000.0
2006-11-14 22:55:00,1.6732,1.6736,1.672,1.6722,681500000.0
2006-11-14 23:00:00,1.6725,1.6734,1.672,1.6729,681500000.0
2006-11-14 23:05:00,1.673,1.6737,1.6727,1.673,681500000.0
2006-11-14 23:10:00,1.6729,1.6734,1.6727,1.6732,681500000.0
2006-11-14 23:15:00,1.6731,1.6744,1.6731,1.674,681500000.0
2006-11-14 23:20:00,1.6738,1.6741,1.6735,1.6739,681500000.0
2006-11-14 23:25:00,1.674,1.6741,1.6735,1.6736,681500000.0
2006-11-14 23:30:00,1.6737,1.6737,1.673,1.6734,408900000.0
2006-11-14 23:35:00,1.6735,1.6738,1.6733,1.6733,681500000.0
2006-11-14 23:40:00,1.6731,1.6733,1.6731,1.6731,545200000.0
2006-11-14 23:45:00,1.6732,1.6737,1.6732,1.6732,545200000.0
2006-11-14 23:50:00,1.6734,1.6738,1.6728,1.6731,681500000.0
2006-11-14 23:55:00,1.6733,1.6733,1.673,1.6731,545200000.0
2006-11-15 00:00:00,1.6732,1.6734,1.6731,1.6734,545200000.0
2006-11-15 00:05:00,1.6732,1.6734,1.6724,1.6725,545200000.0
2006-11-15 00:10:00,1.6726,1.6729,1.6725,1.6729,681500000.0
2006-11-15 00:15:00,1.673,1.6732,1.6722,1.6725,681500000.0
2006-11-15 00:20:00,1.6724,1.6726,1.6721,1.6723,681500000.0
2006-11-15 00:25:00,1.6721,1.6724,1.672,1.6721,545200000.0
2006-11-15 00:30:00,1.6722,1.6723,1.6717,1.6719,681500000.0
2006-11-15 00:35:00,1.6718,1.6721,1.6716,1.6719,681500000.0
2006-11-15 00:40:00,1.6721,1.6722,1.6716,1.6716,681500000.0
2006-11-15 00:45:00,1.6717,1.6721,1.6715,1.6719,681500000.0
2006-11-15 00:50:00,1.672,1.6722,1.6718,1.6719,681500000.0
2006-11-15 00:55:00,1.6718,1.6719,1.6715,1.6716,545200000.0
2006-11-15 01:00:00,1.6717,1.6723,1.6715,1.6717,408900000.0
2006-11-15 01:05:00,1.6718,1.672,1.6716,1.6717,681500000.0
2006-11-15 01:10:00,1.6716,1.672,1.6713,1.6717,681500000.0
2006-11-15 01:15:00,1.6718,1.6721,1.6717,1.6718,681500000.0
2006-11-15 01:20:00,1.672,1.6722,1.6716,1.6719,681500000.0
2006-11-15 01:25:00,1.672,1.6721,1.6717,1.6719,681500000.0
2006-11-15 01:30:00,1.672,1.6723,1.6714,1.6718,408900000.0
2006-11-15 01:35:00,1.6717,1.6719,1.6715,1.6715,408900000.0
2006-11-15 01:40:00,1.6714,1.6716,1.6714,1.6716,408900000.0
2006-11-15 01:45:00,1.6717,1.6718,1.6713,1.6716,681500000.0
2006-11-15 01:50:00,1.6717,1.6723,1.6716,1.6719,681500000.0
2006-11-15 01:55:00,1.6721,1.6724,1.6715,1.672,681500000.0
2006-11-15 02:00:00,1.6718,1.6722,1.6715,1.6722,681500000.0
2006-11-15 02:05:00,1.6721,1.6723,1.6717,1.6721,681500000.0
2006-11-15 02:10:00,1.672,1.6722,1.6719,1.6722,681500000.0
2006-11-15 02:15:00,1.672,1.6724,1.672,1.6721,681500000.0
2006-11-15 02:20:00,1.6719,1.6724,1.6719,1.6724,545200000.0
2006-11-15 02:25:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-11-15 02:30:00,1.6729,1.6731,1.6727,1.6728,681500000.0
2006-11-15 02:35:00,1.6731,1.6731,1.6727,1.6727,408900000.0
2006-11-15 02:40:00,1.6726,1.6728,1.6724,1.6728,681500000.0
2006-11-15 02:45:00,1.6727,1.6731,1.6727,1.6729,681500000.0
2006-11-15 02:50:00,1.673,1.673,1.6723,1.6726,681500000.0
2006-11-15 02:55:00,1.6724,1.6727,1.6724,1.6727,408900000.0
2006-11-15 03:00:00,1.6729,1.6731,1.6726,1.673,681500000.0
2006-11-15 03:05:00,1.6729,1.6729,1.6722,1.6722,681500000.0
2006-11-15 03:10:00,1.6723,1.6723,1.672,1.6722,545200000.0
2006-11-15 03:15:00,1.6721,1.6722,1.6716,1.672,681500000.0
2006-11-15 03:20:00,1.6719,1.6723,1.6719,1.6721,408900000.0
2006-11-15 03:25:00,1.6723,1.6723,1.6717,1.672,545200000.0
2006-11-15 03:30:00,1.6719,1.6721,1.6718,1.6718,545200000.0
2006-11-15 03:35:00,1.6719,1.672,1.6718,1.6718,408900000.0
2006-11-15 03:40:00,1.6717,1.6724,1.6717,1.6722,681500000.0
2006-11-15 03:45:00,1.6721,1.6726,1.672,1.6725,681500000.0
2006-11-15 03:50:00,1.6724,1.6727,1.6723,1.6726,681500000.0
2006-11-15 03:55:00,1.6724,1.6729,1.6724,1.6729,545200000.0
2006-11-15 04:00:00,1.6728,1.6728,1.6727,1.6727,408900000.0
2006-11-15 04:05:00,1.6728,1.6728,1.6726,1.6728,272600000.0
2006-11-15 04:10:00,1.6729,1.6732,1.6728,1.6731,681500000.0
2006-11-15 04:15:00,1.673,1.6731,1.673,1.673,272600000.0
2006-11-15 04:20:00,1.6731,1.6734,1.6731,1.6734,408900000.0
2006-11-15 04:25:00,1.6733,1.6733,1.6727,1.6729,681500000.0
2006-11-15 04:30:00,1.6727,1.6736,1.6727,1.6735,681500000.0
2006-11-15 04:35:00,1.6733,1.6734,1.6726,1.6729,681500000.0
2006-11-15 04:40:00,1.673,1.6735,1.6728,1.6735,681500000.0
2006-11-15 04:45:00,1.6733,1.6733,1.6731,1.6732,545200000.0
2006-11-15 04:50:00,1.6733,1.6733,1.6728,1.6731,408900000.0
2006-11-15 04:55:00,1.6732,1.6733,1.6729,1.6732,545200000.0
2006-11-15 05:00:00,1.6731,1.6733,1.6731,1.6733,272600000.0
2006-11-15 05:05:00,1.6732,1.6732,1.6728,1.6729,681500000.0
2006-11-15 05:10:00,1.6728,1.6731,1.6727,1.6731,681500000.0
2006-11-15 05:15:00,1.673,1.6732,1.673,1.6731,408900000.0
2006-11-15 05:20:00,1.673,1.6733,1.6728,1.6732,545200000.0
2006-11-15 05:25:00,1.6731,1.6736,1.6731,1.6733,545200000.0
2006-11-15 05:30:00,1.6735,1.6735,1.6731,1.6731,272600000.0
2006-11-15 05:35:00,1.6732,1.6735,1.6732,1.6734,545200000.0
2006-11-15 05:40:00,1.6731,1.6735,1.6731,1.6735,408900000.0
2006-11-15 05:45:00,1.6737,1.6739,1.6735,1.6737,545200000.0
2006-11-15 05:50:00,1.6738,1.674,1.6735,1.6737,681500000.0
2006-11-15 05:55:00,1.6738,1.6738,1.6733,1.6735,545200000.0
2006-11-15 06:00:00,1.6736,1.6737,1.6733,1.6734,408900000.0
2006-11-15 06:05:00,1.6736,1.6736,1.6732,1.6734,408900000.0
2006-11-15 06:10:00,1.6736,1.674,1.6734,1.6739,545200000.0
2006-11-15 06:15:00,1.6741,1.6744,1.6738,1.6744,681500000.0
2006-11-15 06:20:00,1.6743,1.6745,1.6738,1.6741,681500000.0
2006-11-15 06:25:00,1.674,1.6743,1.6737,1.6738,681500000.0
2006-11-15 06:30:00,1.6739,1.6745,1.6739,1.6744,681500000.0
2006-11-15 06:35:00,1.6743,1.6746,1.6742,1.6742,545200000.0
2006-11-15 06:40:00,1.6741,1.6743,1.6739,1.674,545200000.0
2006-11-15 06:45:00,1.6742,1.6742,1.6734,1.6736,545200000.0
2006-11-15 06:50:00,1.6737,1.6738,1.6736,1.6736,272600000.0
2006-11-15 06:55:00,1.6735,1.6738,1.6732,1.6732,545200000.0
2006-11-15 07:00:00,1.673,1.6733,1.6729,1.6733,545200000.0
2006-11-15 07:05:00,1.6732,1.6733,1.673,1.6731,681500000.0
2006-11-15 07:10:00,1.673,1.6734,1.6729,1.6731,681500000.0
2006-11-15 07:15:00,1.6732,1.6735,1.673,1.673,545200000.0
2006-11-15 07:20:00,1.6729,1.6736,1.6728,1.6733,681500000.0
2006-11-15 07:25:00,1.6732,1.6732,1.6727,1.6729,681500000.0
2006-11-15 07:30:00,1.6727,1.6736,1.6727,1.6734,681500000.0
2006-11-15 07:35:00,1.6733,1.6739,1.6731,1.6734,545200000.0
2006-11-15 07:40:00,1.6733,1.6741,1.6731,1.6735,681500000.0
2006-11-15 07:45:00,1.6736,1.6744,1.6733,1.6744,681500000.0
2006-11-15 07:50:00,1.6743,1.6743,1.6737,1.6741,681500000.0
2006-11-15 07:55:00,1.674,1.6747,1.674,1.6746,681500000.0
2006-11-15 08:00:00,1.6749,1.6756,1.6746,1.6754,681500000.0
2006-11-15 08:05:00,1.6753,1.6759,1.6748,1.6759,681500000.0
2006-11-15 08:10:00,1.676,1.676,1.6746,1.6755,681500000.0
2006-11-15 08:15:00,1.6757,1.6759,1.675,1.675,408900000.0
2006-11-15 08:20:00,1.6752,1.6757,1.675,1.6752,681500000.0
2006-11-15 08:25:00,1.6753,1.6765,1.6753,1.6759,681500000.0
2006-11-15 08:30:00,1.6758,1.6763,1.6756,1.6758,681500000.0
2006-11-15 08:35:00,1.6759,1.6763,1.6756,1.6758,681500000.0
2006-11-15 08:40:00,1.6757,1.6757,1.6753,1.6755,681500000.0
2006-11-15 08:45:00,1.6753,1.6758,1.6753,1.6754,681500000.0
2006-11-15 08:50:00,1.6753,1.6762,1.6753,1.676,681500000.0
2006-11-15 08:55:00,1.6759,1.6759,1.6753,1.6755,681500000.0
2006-11-15 09:00:00,1.6756,1.6757,1.675,1.6751,681500000.0
2006-11-15 09:05:00,1.675,1.6752,1.6748,1.6751,681500000.0
2006-11-15 09:10:00,1.6749,1.6758,1.6749,1.6751,681500000.0
2006-11-15 09:15:00,1.6752,1.6753,1.6746,1.6752,681500000.0
2006-11-15 09:20:00,1.6751,1.6752,1.6745,1.6745,681500000.0
2006-11-15 09:25:00,1.6746,1.675,1.6745,1.6748,545200000.0
2006-11-15 09:30:00,1.6749,1.6755,1.6747,1.6752,681500000.0
2006-11-15 09:35:00,1.6753,1.6756,1.6752,1.6756,545200000.0
2006-11-15 09:40:00,1.6753,1.6755,1.675,1.6751,681500000.0
2006-11-15 09:45:00,1.6753,1.6757,1.6749,1.6751,681500000.0
2006-11-15 09:50:00,1.6752,1.6752,1.6747,1.6749,681500000.0
2006-11-15 09:55:00,1.6747,1.6753,1.6747,1.6752,681500000.0
2006-11-15 10:00:00,1.6753,1.6754,1.675,1.6753,681500000.0
2006-11-15 10:05:00,1.6752,1.6758,1.6749,1.6753,681500000.0
2006-11-15 10:10:00,1.6754,1.6758,1.6751,1.6753,545200000.0
2006-11-15 10:15:00,1.6754,1.6755,1.6753,1.6755,272600000.0
2006-11-15 10:20:00,1.6757,1.6767,1.6753,1.6765,681500000.0
2006-11-15 10:25:00,1.6766,1.6767,1.6759,1.6761,681500000.0
2006-11-15 10:30:00,1.6759,1.6763,1.6759,1.6763,681500000.0
2006-11-15 10:35:00,1.6762,1.6765,1.6753,1.6754,681500000.0
2006-11-15 10:40:00,1.6755,1.6758,1.675,1.6753,681500000.0
2006-11-15 10:45:00,1.6752,1.6754,1.6748,1.675,681500000.0
2006-11-15 10:50:00,1.6751,1.6757,1.6749,1.6755,545200000.0
2006-11-15 10:55:00,1.676,1.6761,1.6754,1.6754,681500000.0
2006-11-15 11:00:00,1.6756,1.6759,1.6751,1.6756,545200000.0
2006-11-15 11:05:00,1.6758,1.6759,1.6751,1.6755,681500000.0
2006-11-15 11:10:00,1.6753,1.6757,1.6749,1.6754,681500000.0
2006-11-15 11:15:00,1.6756,1.6756,1.6748,1.6748,681500000.0
2006-11-15 11:20:00,1.6746,1.6749,1.6742,1.6746,681500000.0
2006-11-15 11:25:00,1.6747,1.6747,1.6731,1.6737,681500000.0
2006-11-15 11:30:00,1.6733,1.674,1.6731,1.6737,681500000.0
2006-11-15 11:35:00,1.6738,1.6748,1.6737,1.6739,681500000.0
2006-11-15 11:40:00,1.6741,1.6744,1.6735,1.6739,681500000.0
2006-11-15 11:45:00,1.674,1.674,1.6734,1.6734,681500000.0
2006-11-15 11:50:00,1.6736,1.6744,1.6731,1.6741,681500000.0
2006-11-15 11:55:00,1.6742,1.6745,1.6737,1.6738,681500000.0
2006-11-15 12:00:00,1.674,1.674,1.6732,1.6735,681500000.0
2006-11-15 12:05:00,1.6737,1.6739,1.6725,1.6739,681500000.0
2006-11-15 12:10:00,1.674,1.674,1.673,1.6734,681500000.0
2006-11-15 12:15:00,1.6736,1.6739,1.6727,1.6739,681500000.0
2006-11-15 12:20:00,1.6738,1.674,1.6734,1.6737,681500000.0
2006-11-15 12:25:00,1.6738,1.6738,1.6731,1.6736,681500000.0
2006-11-15 12:30:00,1.6734,1.6738,1.6734,1.6736,136300000.0
2006-11-15 12:35:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-11-15 12:40:00,1.6729,1.6731,1.6728,1.6729,681500000.0
2006-11-15 12:45:00,1.6727,1.673,1.6724,1.6729,681500000.0
2006-11-15 12:50:00,1.673,1.6737,1.673,1.6734,681500000.0
2006-11-15 12:55:00,1.6736,1.6736,1.6729,1.6731,681500000.0
2006-11-15 13:00:00,1.6729,1.6732,1.6726,1.673,545200000.0
2006-11-15 13:05:00,1.6728,1.6734,1.6728,1.673,681500000.0
2006-11-15 13:10:00,1.6732,1.6732,1.6725,1.6728,545200000.0
2006-11-15 13:15:00,1.6726,1.6729,1.6724,1.6724,681500000.0
2006-11-15 13:20:00,1.6725,1.6728,1.6723,1.6727,681500000.0
2006-11-15 13:25:00,1.6725,1.6728,1.6721,1.6728,681500000.0
2006-11-15 13:30:00,1.6729,1.673,1.6723,1.6726,681500000.0
2006-11-15 13:35:00,1.6724,1.673,1.6722,1.6722,681500000.0
2006-11-15 13:40:00,1.6723,1.6729,1.6718,1.6723,681500000.0
2006-11-15 13:45:00,1.6724,1.6727,1.6722,1.6726,681500000.0
2006-11-15 13:50:00,1.6727,1.673,1.6724,1.6726,681500000.0
2006-11-15 13:55:00,1.6725,1.6735,1.6723,1.6733,681500000.0
2006-11-15 14:00:00,1.6732,1.6732,1.6721,1.6722,681500000.0
2006-11-15 14:05:00,1.6721,1.6724,1.6713,1.6721,681500000.0
2006-11-15 14:10:00,1.672,1.6722,1.6717,1.672,681500000.0
2006-11-15 14:15:00,1.6719,1.6728,1.6719,1.6725,681500000.0
2006-11-15 14:20:00,1.6724,1.6729,1.6723,1.6727,545200000.0
2006-11-15 14:25:00,1.6726,1.6735,1.6726,1.673,545200000.0
2006-11-15 14:30:00,1.6729,1.6734,1.6719,1.6725,681500000.0
2006-11-15 14:35:00,1.6724,1.6726,1.6713,1.6722,681500000.0
2006-11-15 14:40:00,1.6724,1.6728,1.6714,1.6718,681500000.0
2006-11-15 14:45:00,1.672,1.6729,1.6716,1.6726,681500000.0
2006-11-15 14:50:00,1.6728,1.6733,1.6722,1.6726,681500000.0
2006-11-15 14:55:00,1.6728,1.6728,1.6718,1.6725,545200000.0
2006-11-15 15:00:00,1.6723,1.673,1.6723,1.6726,681500000.0
2006-11-15 15:05:00,1.6724,1.6729,1.6724,1.6728,681500000.0
2006-11-15 15:10:00,1.6727,1.673,1.6723,1.6727,681500000.0
2006-11-15 15:15:00,1.6726,1.6733,1.6726,1.673,681500000.0
2006-11-15 15:20:00,1.6729,1.6735,1.6729,1.6733,681500000.0
2006-11-15 15:25:00,1.6732,1.6737,1.673,1.6734,681500000.0
2006-11-15 15:30:00,1.6735,1.6737,1.673,1.6732,681500000.0
2006-11-15 15:35:00,1.6731,1.6735,1.673,1.6733,681500000.0
2006-11-15 15:40:00,1.6732,1.6733,1.673,1.673,545200000.0
2006-11-15 15:45:00,1.6728,1.673,1.6723,1.6724,545200000.0
2006-11-15 15:50:00,1.6723,1.6728,1.6723,1.6727,681500000.0
2006-11-15 15:55:00,1.6725,1.6731,1.6725,1.6729,681500000.0
2006-11-15 16:00:00,1.6728,1.6732,1.6726,1.673,545200000.0
2006-11-15 16:05:00,1.6732,1.6736,1.673,1.6733,681500000.0
2006-11-15 16:10:00,1.6732,1.674,1.6732,1.6734,681500000.0
2006-11-15 16:15:00,1.6733,1.6734,1.6725,1.6729,681500000.0
2006-11-15 16:20:00,1.673,1.673,1.6725,1.6727,681500000.0
2006-11-15 16:25:00,1.6728,1.6733,1.6725,1.6733,681500000.0
2006-11-15 16:30:00,1.6736,1.674,1.6732,1.6733,545200000.0
2006-11-15 16:35:00,1.6732,1.6736,1.6732,1.6736,681500000.0
2006-11-15 16:40:00,1.6734,1.6737,1.673,1.6732,681500000.0
2006-11-15 16:45:00,1.6733,1.6733,1.6726,1.6729,681500000.0
2006-11-15 16:50:00,1.6726,1.6728,1.672,1.6726,681500000.0
2006-11-15 16:55:00,1.6727,1.6734,1.6724,1.673,681500000.0
2006-11-15 17:00:00,1.6733,1.6736,1.6728,1.6733,545200000.0
2006-11-15 17:05:00,1.6732,1.6739,1.6732,1.6735,681500000.0
2006-11-15 17:10:00,1.6736,1.674,1.6731,1.6735,408900000.0
2006-11-15 17:15:00,1.6733,1.6735,1.6728,1.673,681500000.0
2006-11-15 17:20:00,1.6729,1.6731,1.6729,1.6729,408900000.0
2006-11-15 17:25:00,1.6728,1.673,1.6726,1.6726,408900000.0
2006-11-15 17:30:00,1.6725,1.6732,1.6725,1.6729,681500000.0
2006-11-15 17:35:00,1.6728,1.6739,1.6728,1.6729,681500000.0
2006-11-15 17:40:00,1.673,1.6736,1.6724,1.6726,681500000.0
2006-11-15 17:45:00,1.6724,1.6738,1.6722,1.6738,681500000.0
2006-11-15 17:50:00,1.6736,1.6746,1.6736,1.6743,681500000.0
2006-11-15 17:55:00,1.6741,1.675,1.6736,1.6747,681500000.0
2006-11-15 18:00:00,1.6748,1.6751,1.6743,1.6744,681500000.0
2006-11-15 18:05:00,1.6745,1.6745,1.6738,1.6743,681500000.0
2006-11-15 18:10:00,1.6742,1.6745,1.674,1.6745,681500000.0
2006-11-15 18:15:00,1.6743,1.6748,1.6742,1.6746,681500000.0
2006-11-15 18:20:00,1.6745,1.6753,1.6745,1.675,545200000.0
2006-11-15 18:25:00,1.6748,1.675,1.674,1.6742,681500000.0
2006-11-15 18:30:00,1.674,1.6743,1.6737,1.6741,681500000.0
2006-11-15 18:35:00,1.6742,1.6743,1.6739,1.6741,681500000.0
2006-11-15 18:40:00,1.6739,1.6748,1.6739,1.6746,545200000.0
2006-11-15 18:45:00,1.6744,1.6746,1.6743,1.6745,408900000.0
2006-11-15 18:50:00,1.6743,1.6746,1.6743,1.6745,408900000.0
2006-11-15 18:55:00,1.6747,1.6748,1.6745,1.6748,545200000.0
2006-11-15 19:00:00,1.6746,1.6747,1.6743,1.6745,545200000.0
2006-11-15 19:05:00,1.6743,1.6745,1.6742,1.6744,545200000.0
2006-11-15 19:10:00,1.6743,1.6746,1.6743,1.6744,545200000.0
2006-11-15 19:15:00,1.6746,1.6746,1.6743,1.6744,545200000.0
2006-11-15 19:20:00,1.6746,1.6746,1.6744,1.6744,272600000.0
2006-11-15 19:25:00,1.6746,1.6746,1.6742,1.6743,408900000.0
2006-11-15 19:30:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-11-15 19:35:00,1.6744,1.6744,1.6743,1.6743,272600000.0
2006-11-15 19:40:00,1.6745,1.6746,1.6743,1.6745,545200000.0
2006-11-15 19:45:00,1.6746,1.6746,1.6742,1.6745,408900000.0
2006-11-15 19:50:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-11-15 19:55:00,1.6747,1.6749,1.6743,1.6744,545200000.0
2006-11-15 20:00:00,1.6747,1.6747,1.6733,1.6743,681500000.0
2006-11-15 20:05:00,1.6745,1.675,1.6737,1.6749,681500000.0
2006-11-15 20:10:00,1.675,1.6758,1.6746,1.6752,681500000.0
2006-11-15 20:15:00,1.6754,1.6763,1.6749,1.6761,681500000.0
2006-11-15 20:20:00,1.6763,1.6766,1.676,1.6765,681500000.0
2006-11-15 20:25:00,1.6766,1.6766,1.6754,1.676,681500000.0
2006-11-15 20:30:00,1.6759,1.6762,1.6756,1.6758,681500000.0
2006-11-15 20:35:00,1.676,1.6762,1.6754,1.6757,681500000.0
2006-11-15 20:40:00,1.6756,1.6761,1.6755,1.6757,681500000.0
2006-11-15 20:45:00,1.676,1.6761,1.6756,1.6757,545200000.0
2006-11-15 20:50:00,1.6755,1.6759,1.6754,1.6757,408900000.0
2006-11-15 20:55:00,1.6759,1.6762,1.6756,1.6756,681500000.0
2006-11-15 21:00:00,1.6757,1.676,1.6754,1.6756,545200000.0
2006-11-15 21:05:00,1.6755,1.6757,1.6754,1.6755,408900000.0
2006-11-15 21:10:00,1.6756,1.6757,1.6755,1.6757,272600000.0
2006-11-15 21:15:00,1.6758,1.6762,1.6755,1.6762,681500000.0
2006-11-15 21:20:00,1.676,1.6763,1.6758,1.676,681500000.0
2006-11-15 21:25:00,1.6758,1.6761,1.6758,1.676,408900000.0
2006-11-15 21:30:00,1.6759,1.6767,1.6759,1.6764,681500000.0
2006-11-15 21:35:00,1.6766,1.6767,1.6763,1.6765,681500000.0
2006-11-15 21:40:00,1.6767,1.6771,1.6767,1.6767,545200000.0
2006-11-15 21:45:00,1.6766,1.6766,1.6761,1.6761,545200000.0
2006-11-15 21:50:00,1.6762,1.6763,1.676,1.6763,681500000.0
2006-11-15 21:55:00,1.6761,1.6763,1.6758,1.6758,408900000.0
2006-11-15 22:00:00,1.6757,1.6762,1.6743,1.675,681500000.0
2006-11-15 22:05:00,1.6752,1.6752,1.675,1.675,272600000.0
2006-11-15 22:10:00,1.6749,1.675,1.6747,1.6749,545200000.0
2006-11-15 22:15:00,1.6748,1.675,1.6745,1.6748,681500000.0
2006-11-15 22:20:00,1.6749,1.6751,1.6749,1.6751,545200000.0
2006-11-15 22:25:00,1.6749,1.6754,1.6749,1.6753,408900000.0
2006-11-15 22:30:00,1.6755,1.6758,1.6753,1.6756,545200000.0
2006-11-15 22:35:00,1.6757,1.6757,1.6754,1.6754,408900000.0
2006-11-15 22:40:00,1.6756,1.6761,1.6756,1.6759,545200000.0
2006-11-15 22:45:00,1.6758,1.676,1.6758,1.6758,545200000.0
2006-11-15 22:50:00,1.6757,1.6759,1.6757,1.6758,545200000.0
2006-11-15 22:55:00,1.6759,1.6759,1.6757,1.6758,408900000.0
2006-11-15 23:00:00,1.6757,1.6761,1.6754,1.6761,681500000.0
2006-11-15 23:05:00,1.6763,1.6764,1.6759,1.6764,545200000.0
2006-11-15 23:10:00,1.6765,1.6767,1.676,1.6762,681500000.0
2006-11-15 23:15:00,1.676,1.6764,1.6759,1.6762,681500000.0
2006-11-15 23:20:00,1.6764,1.6764,1.6762,1.6763,408900000.0
2006-11-15 23:25:00,1.6762,1.6765,1.6758,1.6765,681500000.0
2006-11-15 23:30:00,1.6764,1.6766,1.6763,1.6766,681500000.0
2006-11-15 23:35:00,1.6765,1.6765,1.6762,1.6763,545200000.0
2006-11-15 23:40:00,1.6765,1.6765,1.6761,1.6762,408900000.0
2006-11-15 23:45:00,1.6763,1.6764,1.6762,1.6763,408900000.0
2006-11-15 23:50:00,1.6765,1.6766,1.6763,1.6766,545200000.0
2006-11-15 23:55:00,1.6765,1.6769,1.6764,1.6766,681500000.0
2006-11-16 00:00:00,1.6764,1.6765,1.6757,1.6763,681500000.0
2006-11-16 00:05:00,1.6762,1.6762,1.676,1.676,681500000.0
2006-11-16 00:10:00,1.6761,1.6765,1.6758,1.6765,681500000.0
2006-11-16 00:15:00,1.6764,1.6766,1.676,1.6762,545200000.0
2006-11-16 00:20:00,1.6761,1.6762,1.6758,1.676,545200000.0
2006-11-16 00:25:00,1.6761,1.6762,1.6758,1.6759,681500000.0
2006-11-16 00:30:00,1.676,1.6762,1.6758,1.6761,681500000.0
2006-11-16 00:35:00,1.6762,1.6763,1.6759,1.6762,681500000.0
2006-11-16 00:40:00,1.6763,1.6764,1.676,1.6762,681500000.0
2006-11-16 00:45:00,1.6764,1.6765,1.6761,1.6765,681500000.0
2006-11-16 00:50:00,1.6764,1.6769,1.676,1.6762,681500000.0
2006-11-16 00:55:00,1.676,1.6762,1.6758,1.6758,681500000.0
2006-11-16 01:00:00,1.6757,1.676,1.6757,1.6757,545200000.0
2006-11-16 01:05:00,1.6756,1.676,1.6753,1.6758,545200000.0
2006-11-16 01:10:00,1.6759,1.676,1.6757,1.6758,681500000.0
2006-11-16 01:15:00,1.6757,1.676,1.6754,1.6759,545200000.0
2006-11-16 01:20:00,1.6757,1.676,1.6756,1.676,681500000.0
2006-11-16 01:25:00,1.6758,1.6759,1.6756,1.6757,681500000.0
2006-11-16 01:30:00,1.6758,1.676,1.6757,1.676,272600000.0
2006-11-16 01:35:00,1.6759,1.676,1.6753,1.6755,681500000.0
2006-11-16 01:40:00,1.6756,1.6759,1.6752,1.6757,681500000.0
2006-11-16 01:45:00,1.6756,1.676,1.6756,1.6759,681500000.0
2006-11-16 01:50:00,1.676,1.6762,1.6757,1.6761,545200000.0
2006-11-16 01:55:00,1.676,1.6764,1.6759,1.676,681500000.0
2006-11-16 02:00:00,1.6761,1.6761,1.6759,1.6759,272600000.0
2006-11-16 02:05:00,1.676,1.6767,1.6756,1.6764,681500000.0
2006-11-16 02:10:00,1.6763,1.6765,1.6762,1.6765,681500000.0
2006-11-16 02:15:00,1.6768,1.6768,1.6761,1.6763,681500000.0
2006-11-16 02:20:00,1.6764,1.6764,1.6758,1.6761,681500000.0
2006-11-16 02:25:00,1.676,1.6765,1.676,1.676,408900000.0
2006-11-16 02:30:00,1.6761,1.6761,1.6757,1.6757,681500000.0
2006-11-16 02:35:00,1.6756,1.6764,1.6756,1.6758,681500000.0
2006-11-16 02:40:00,1.6756,1.6763,1.6755,1.6758,545200000.0
2006-11-16 02:45:00,1.6759,1.6767,1.6756,1.6764,681500000.0
2006-11-16 02:50:00,1.6763,1.6769,1.6762,1.6765,681500000.0
2006-11-16 02:55:00,1.6764,1.6766,1.676,1.6764,681500000.0
2006-11-16 03:00:00,1.6763,1.6767,1.6761,1.6762,545200000.0
2006-11-16 03:05:00,1.6761,1.6762,1.6759,1.676,681500000.0
2006-11-16 03:10:00,1.6762,1.6763,1.6759,1.6762,681500000.0
2006-11-16 03:15:00,1.6761,1.6764,1.6759,1.6759,681500000.0
2006-11-16 03:20:00,1.6761,1.6762,1.6756,1.6759,681500000.0
2006-11-16 03:25:00,1.6758,1.6762,1.6756,1.6762,545200000.0
2006-11-16 03:30:00,1.6763,1.6764,1.6758,1.6759,681500000.0
2006-11-16 03:35:00,1.6758,1.6762,1.6754,1.6754,545200000.0
2006-11-16 03:40:00,1.6753,1.6756,1.6751,1.6754,681500000.0
2006-11-16 03:45:00,1.6755,1.6755,1.675,1.6754,545200000.0
2006-11-16 03:50:00,1.6755,1.6757,1.6752,1.6755,681500000.0
2006-11-16 03:55:00,1.6756,1.6757,1.6753,1.6757,408900000.0
2006-11-16 04:00:00,1.6756,1.6757,1.6756,1.6757,272600000.0
2006-11-16 04:05:00,1.676,1.6761,1.676,1.676,136300000.0
2006-11-16 04:10:00,1.6758,1.6761,1.6757,1.6757,545200000.0
2006-11-16 04:15:00,1.6758,1.6758,1.6755,1.6756,545200000.0
2006-11-16 04:20:00,1.6755,1.6758,1.6753,1.6758,681500000.0
2006-11-16 04:25:00,1.6756,1.676,1.6756,1.676,272600000.0
2006-11-16 04:30:00,1.6759,1.6761,1.6756,1.6756,681500000.0
2006-11-16 04:35:00,1.6758,1.6758,1.6755,1.6758,408900000.0
2006-11-16 04:40:00,1.6757,1.6757,1.6752,1.6752,545200000.0
2006-11-16 04:45:00,1.6753,1.6754,1.675,1.6753,681500000.0
2006-11-16 04:50:00,1.6752,1.6755,1.6751,1.6753,681500000.0
2006-11-16 04:55:00,1.6755,1.6756,1.6753,1.6754,545200000.0
2006-11-16 05:00:00,1.6755,1.6755,1.6751,1.6753,408900000.0
2006-11-16 05:05:00,1.6752,1.6752,1.6749,1.675,681500000.0
2006-11-16 05:10:00,1.6751,1.6753,1.6748,1.6753,681500000.0
2006-11-16 05:15:00,1.6752,1.6753,1.675,1.675,545200000.0
2006-11-16 05:20:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-11-16 05:25:00,1.6747,1.6748,1.6746,1.6748,408900000.0
2006-11-16 05:30:00,1.6747,1.675,1.6746,1.675,545200000.0
2006-11-16 05:35:00,1.6748,1.6749,1.6745,1.6745,681500000.0
2006-11-16 05:40:00,1.6742,1.6748,1.6742,1.6743,545200000.0
2006-11-16 05:45:00,1.6742,1.6743,1.6732,1.6734,681500000.0
2006-11-16 05:50:00,1.6732,1.6735,1.673,1.6735,681500000.0
2006-11-16 05:55:00,1.6736,1.6736,1.6731,1.6736,681500000.0
2006-11-16 06:00:00,1.6734,1.6742,1.6733,1.674,681500000.0
2006-11-16 06:05:00,1.6739,1.674,1.6735,1.6739,545200000.0
2006-11-16 06:10:00,1.6737,1.6741,1.6736,1.6739,681500000.0
2006-11-16 06:15:00,1.6742,1.6742,1.6734,1.6734,545200000.0
2006-11-16 06:20:00,1.6735,1.6736,1.6731,1.6732,545200000.0
2006-11-16 06:25:00,1.6731,1.6732,1.6727,1.673,681500000.0
2006-11-16 06:30:00,1.6728,1.6729,1.6722,1.6727,681500000.0
2006-11-16 06:35:00,1.6726,1.6733,1.6725,1.673,681500000.0
2006-11-16 06:40:00,1.6731,1.6732,1.6726,1.6727,681500000.0
2006-11-16 06:45:00,1.6728,1.6739,1.6726,1.6738,681500000.0
2006-11-16 06:50:00,1.6737,1.6739,1.6734,1.6735,681500000.0
2006-11-16 06:55:00,1.6737,1.6739,1.6735,1.6738,681500000.0
2006-11-16 07:00:00,1.6737,1.6743,1.6735,1.6739,681500000.0
2006-11-16 07:05:00,1.6741,1.6741,1.6737,1.6738,681500000.0
2006-11-16 07:10:00,1.6739,1.6739,1.673,1.6733,681500000.0
2006-11-16 07:15:00,1.6734,1.6735,1.6732,1.6733,545200000.0
2006-11-16 07:20:00,1.6732,1.6733,1.673,1.6732,545200000.0
2006-11-16 07:25:00,1.6735,1.6738,1.6732,1.6737,681500000.0
2006-11-16 07:30:00,1.6734,1.6738,1.6731,1.6736,681500000.0
2006-11-16 07:35:00,1.6737,1.6741,1.6736,1.6738,681500000.0
2006-11-16 07:40:00,1.6735,1.674,1.6733,1.6735,681500000.0
2006-11-16 07:45:00,1.6736,1.674,1.6734,1.6739,681500000.0
2006-11-16 07:50:00,1.674,1.6748,1.6738,1.6747,545200000.0
2006-11-16 07:55:00,1.6748,1.675,1.6745,1.6747,681500000.0
2006-11-16 08:00:00,1.6746,1.6753,1.6744,1.675,681500000.0
2006-11-16 08:05:00,1.6749,1.6754,1.6744,1.6744,681500000.0
2006-11-16 08:10:00,1.6746,1.6747,1.6743,1.6746,681500000.0
2006-11-16 08:15:00,1.6747,1.675,1.6743,1.675,681500000.0
2006-11-16 08:20:00,1.6748,1.675,1.6741,1.6742,545200000.0
2006-11-16 08:25:00,1.6743,1.6744,1.6738,1.6742,681500000.0
2006-11-16 08:30:00,1.6741,1.6743,1.6734,1.6743,545200000.0
2006-11-16 08:35:00,1.6744,1.6746,1.6743,1.6745,408900000.0
2006-11-16 08:40:00,1.6744,1.6749,1.6741,1.6742,681500000.0
2006-11-16 08:45:00,1.6744,1.6745,1.6738,1.674,681500000.0
2006-11-16 08:50:00,1.6741,1.6741,1.6728,1.6733,681500000.0
2006-11-16 08:55:00,1.6732,1.6737,1.6731,1.6733,545200000.0
2006-11-16 09:00:00,1.6732,1.6734,1.6725,1.6728,681500000.0
2006-11-16 09:05:00,1.6727,1.6735,1.6727,1.6729,681500000.0
2006-11-16 09:10:00,1.6731,1.6737,1.6729,1.6734,545200000.0
2006-11-16 09:15:00,1.6733,1.6733,1.6729,1.673,681500000.0
2006-11-16 09:20:00,1.6732,1.674,1.6729,1.6738,681500000.0
2006-11-16 09:25:00,1.674,1.674,1.6735,1.6739,681500000.0
2006-11-16 09:30:00,1.6737,1.6744,1.6736,1.6743,681500000.0
2006-11-16 09:35:00,1.6744,1.6748,1.6738,1.6739,681500000.0
2006-11-16 09:40:00,1.6738,1.6742,1.6733,1.6738,681500000.0
2006-11-16 09:45:00,1.6739,1.6739,1.6733,1.6734,681500000.0
2006-11-16 09:50:00,1.6733,1.6736,1.6732,1.6734,681500000.0
2006-11-16 09:55:00,1.6732,1.6736,1.6728,1.6729,681500000.0
2006-11-16 10:00:00,1.673,1.6732,1.6723,1.6731,681500000.0
2006-11-16 10:05:00,1.6729,1.6734,1.6728,1.6732,681500000.0
2006-11-16 10:10:00,1.6733,1.6735,1.6726,1.6728,681500000.0
2006-11-16 10:15:00,1.6727,1.6729,1.6726,1.6726,681500000.0
2006-11-16 10:20:00,1.6727,1.673,1.6722,1.6726,545200000.0
2006-11-16 10:25:00,1.6727,1.6732,1.6725,1.6729,681500000.0
2006-11-16 10:30:00,1.6727,1.6734,1.6719,1.672,681500000.0
2006-11-16 10:35:00,1.6719,1.6726,1.6715,1.6723,681500000.0
2006-11-16 10:40:00,1.6722,1.6731,1.6722,1.6727,681500000.0
2006-11-16 10:45:00,1.6726,1.6728,1.6722,1.6722,681500000.0
2006-11-16 10:50:00,1.6724,1.6725,1.6715,1.6715,681500000.0
2006-11-16 10:55:00,1.6712,1.6715,1.671,1.6711,681500000.0
2006-11-16 11:00:00,1.6712,1.6715,1.6708,1.6714,681500000.0
2006-11-16 11:05:00,1.6715,1.6718,1.6712,1.6715,681500000.0
2006-11-16 11:10:00,1.6716,1.672,1.6715,1.672,545200000.0
2006-11-16 11:15:00,1.6722,1.6722,1.6707,1.6707,681500000.0
2006-11-16 11:20:00,1.6708,1.6711,1.67,1.6703,681500000.0
2006-11-16 11:25:00,1.6702,1.6706,1.6696,1.6696,681500000.0
2006-11-16 11:30:00,1.6698,1.6699,1.6693,1.6699,681500000.0
2006-11-16 11:35:00,1.6701,1.6702,1.6699,1.6699,681500000.0
2006-11-16 11:40:00,1.6701,1.6701,1.6695,1.6695,681500000.0
2006-11-16 11:45:00,1.6697,1.6701,1.6695,1.6701,681500000.0
2006-11-16 11:50:00,1.6699,1.6699,1.6696,1.6697,545200000.0
2006-11-16 11:55:00,1.6698,1.6702,1.6697,1.6701,681500000.0
2006-11-16 12:00:00,1.6702,1.6706,1.6701,1.6703,681500000.0
2006-11-16 12:05:00,1.6704,1.6709,1.6702,1.6704,681500000.0
2006-11-16 12:10:00,1.6706,1.6713,1.6705,1.6708,545200000.0
2006-11-16 12:15:00,1.6707,1.6709,1.6703,1.6705,681500000.0
2006-11-16 12:20:00,1.6706,1.6708,1.67,1.67,681500000.0
2006-11-16 12:25:00,1.6701,1.6701,1.6698,1.6698,408900000.0
2006-11-16 12:30:00,1.6699,1.6703,1.6696,1.6698,681500000.0
2006-11-16 12:35:00,1.6697,1.6701,1.6688,1.6691,681500000.0
2006-11-16 12:40:00,1.669,1.6692,1.6685,1.6689,681500000.0
2006-11-16 12:45:00,1.669,1.6692,1.6684,1.6689,681500000.0
2006-11-16 12:50:00,1.6688,1.6692,1.6685,1.6688,681500000.0
2006-11-16 12:55:00,1.6687,1.669,1.6685,1.6685,681500000.0
2006-11-16 13:00:00,1.6684,1.6695,1.6681,1.6695,681500000.0
2006-11-16 13:05:00,1.6692,1.6692,1.6686,1.6687,681500000.0
2006-11-16 13:10:00,1.6685,1.6687,1.668,1.6685,545200000.0
2006-11-16 13:15:00,1.6686,1.669,1.6681,1.6689,681500000.0
2006-11-16 13:20:00,1.6688,1.6691,1.6681,1.6684,408900000.0
2006-11-16 13:25:00,1.6685,1.6687,1.6669,1.6679,681500000.0
2006-11-16 13:30:00,1.6678,1.668,1.666,1.6663,681500000.0
2006-11-16 13:35:00,1.6662,1.667,1.6662,1.6668,681500000.0
2006-11-16 13:40:00,1.6667,1.6673,1.6667,1.6667,681500000.0
2006-11-16 13:45:00,1.6668,1.6672,1.6666,1.6672,545200000.0
2006-11-16 13:50:00,1.6673,1.6673,1.6668,1.667,681500000.0
2006-11-16 13:55:00,1.6668,1.6675,1.6668,1.6672,408900000.0
2006-11-16 14:00:00,1.6677,1.6677,1.6671,1.6673,545200000.0
2006-11-16 14:05:00,1.6674,1.6679,1.6671,1.6677,681500000.0
2006-11-16 14:10:00,1.6675,1.6677,1.6672,1.6674,681500000.0
2006-11-16 14:15:00,1.6673,1.6675,1.6667,1.667,681500000.0
2006-11-16 14:20:00,1.6671,1.6677,1.667,1.6671,681500000.0
2006-11-16 14:25:00,1.6672,1.6677,1.6669,1.6672,681500000.0
2006-11-16 14:30:00,1.6676,1.67,1.6659,1.6662,681500000.0
2006-11-16 14:35:00,1.6664,1.6668,1.6651,1.6658,681500000.0
2006-11-16 14:40:00,1.666,1.6663,1.6652,1.6653,681500000.0
2006-11-16 14:45:00,1.6654,1.6665,1.665,1.6658,681500000.0
2006-11-16 14:50:00,1.6657,1.6659,1.6647,1.665,681500000.0
2006-11-16 14:55:00,1.6648,1.6653,1.6645,1.6649,681500000.0
2006-11-16 15:00:00,1.665,1.6665,1.6636,1.6639,681500000.0
2006-11-16 15:05:00,1.6638,1.6655,1.6638,1.6651,681500000.0
2006-11-16 15:10:00,1.6649,1.6655,1.6644,1.665,681500000.0
2006-11-16 15:15:00,1.6649,1.6657,1.6644,1.6654,681500000.0
2006-11-16 15:20:00,1.6657,1.666,1.6653,1.6654,681500000.0
2006-11-16 15:25:00,1.6655,1.6669,1.6654,1.6667,681500000.0
2006-11-16 15:30:00,1.6666,1.6666,1.6654,1.6658,681500000.0
2006-11-16 15:35:00,1.6659,1.666,1.6651,1.6657,681500000.0
2006-11-16 15:40:00,1.6658,1.6663,1.6655,1.6658,681500000.0
2006-11-16 15:45:00,1.6657,1.6664,1.6657,1.6662,681500000.0
2006-11-16 15:50:00,1.6663,1.6668,1.6662,1.6665,545200000.0
2006-11-16 15:55:00,1.6663,1.667,1.6662,1.6665,681500000.0
2006-11-16 16:00:00,1.6667,1.6674,1.6661,1.667,681500000.0
2006-11-16 16:05:00,1.6668,1.6677,1.6667,1.6671,681500000.0
2006-11-16 16:10:00,1.6668,1.6671,1.6656,1.6658,681500000.0
2006-11-16 16:15:00,1.6657,1.6664,1.6653,1.6659,681500000.0
2006-11-16 16:20:00,1.666,1.6665,1.6656,1.6661,681500000.0
2006-11-16 16:25:00,1.6663,1.6669,1.6661,1.6666,681500000.0
2006-11-16 16:30:00,1.6663,1.6667,1.6651,1.6662,681500000.0
2006-11-16 16:35:00,1.6659,1.667,1.6654,1.6668,681500000.0
2006-11-16 16:40:00,1.6667,1.6671,1.6664,1.6668,681500000.0
2006-11-16 16:45:00,1.6667,1.667,1.6665,1.6669,681500000.0
2006-11-16 16:50:00,1.6668,1.6671,1.6661,1.6661,681500000.0
2006-11-16 16:55:00,1.6662,1.667,1.6658,1.6665,681500000.0
2006-11-16 17:00:00,1.6666,1.667,1.666,1.6662,681500000.0
2006-11-16 17:05:00,1.6664,1.6666,1.6661,1.6665,681500000.0
2006-11-16 17:10:00,1.6664,1.6666,1.6662,1.6662,545200000.0
2006-11-16 17:15:00,1.6661,1.6664,1.6654,1.6658,681500000.0
2006-11-16 17:20:00,1.6657,1.6659,1.6653,1.6659,681500000.0
2006-11-16 17:25:00,1.666,1.6667,1.6657,1.6665,272600000.0
2006-11-16 17:30:00,1.6664,1.6665,1.6659,1.6661,681500000.0
2006-11-16 17:35:00,1.666,1.6661,1.6655,1.666,681500000.0
2006-11-16 17:40:00,1.6659,1.6662,1.6656,1.666,681500000.0
2006-11-16 17:45:00,1.6659,1.6671,1.6657,1.6665,681500000.0
2006-11-16 17:50:00,1.6664,1.6669,1.6662,1.6669,681500000.0
2006-11-16 17:55:00,1.667,1.667,1.6661,1.6661,681500000.0
2006-11-16 18:00:00,1.6663,1.667,1.6657,1.666,681500000.0
2006-11-16 18:05:00,1.6659,1.6663,1.6655,1.6658,681500000.0
2006-11-16 18:10:00,1.6659,1.6661,1.6647,1.6649,681500000.0
2006-11-16 18:15:00,1.6647,1.6659,1.6645,1.6655,681500000.0
2006-11-16 18:20:00,1.6654,1.6663,1.6654,1.6658,681500000.0
2006-11-16 18:25:00,1.6656,1.666,1.6655,1.6656,681500000.0
2006-11-16 18:30:00,1.6655,1.6662,1.6655,1.6659,681500000.0
2006-11-16 18:35:00,1.666,1.6663,1.6656,1.666,681500000.0
2006-11-16 18:40:00,1.6661,1.6671,1.6659,1.6671,681500000.0
2006-11-16 18:45:00,1.667,1.6675,1.6665,1.6671,681500000.0
2006-11-16 18:50:00,1.6673,1.6674,1.6669,1.667,681500000.0
2006-11-16 18:55:00,1.6671,1.6676,1.667,1.6675,681500000.0
2006-11-16 19:00:00,1.6676,1.668,1.6669,1.667,681500000.0
2006-11-16 19:05:00,1.6673,1.6677,1.6668,1.6677,681500000.0
2006-11-16 19:10:00,1.6676,1.6679,1.6673,1.6676,681500000.0
2006-11-16 19:15:00,1.6675,1.6676,1.6673,1.6676,545200000.0
2006-11-16 19:20:00,1.6674,1.6675,1.6669,1.6669,681500000.0
2006-11-16 19:25:00,1.667,1.667,1.6667,1.667,681500000.0
2006-11-16 19:30:00,1.6668,1.6674,1.6667,1.6674,545200000.0
2006-11-16 19:35:00,1.6673,1.668,1.6673,1.6677,681500000.0
2006-11-16 19:40:00,1.6675,1.6678,1.6673,1.6675,681500000.0
2006-11-16 19:45:00,1.6673,1.6675,1.6673,1.6675,272600000.0
2006-11-16 19:50:00,1.6673,1.6676,1.6669,1.6676,545200000.0
2006-11-16 19:55:00,1.6675,1.6675,1.667,1.667,681500000.0
2006-11-16 20:00:00,1.6672,1.6677,1.6668,1.6676,681500000.0
2006-11-16 20:05:00,1.6677,1.6679,1.6675,1.6676,681500000.0
2006-11-16 20:10:00,1.6678,1.668,1.6676,1.6677,681500000.0
2006-11-16 20:15:00,1.6676,1.668,1.6676,1.6679,408900000.0
2006-11-16 20:20:00,1.668,1.6681,1.6675,1.668,681500000.0
2006-11-16 20:25:00,1.6681,1.6684,1.6678,1.6682,681500000.0
2006-11-16 20:30:00,1.6681,1.6681,1.6677,1.6681,681500000.0
2006-11-16 20:35:00,1.6682,1.6687,1.668,1.6684,681500000.0
2006-11-16 20:40:00,1.6685,1.6685,1.6682,1.6683,681500000.0
2006-11-16 20:45:00,1.6682,1.6686,1.6681,1.6686,408900000.0
2006-11-16 20:50:00,1.6685,1.6688,1.6684,1.6684,545200000.0
2006-11-16 20:55:00,1.6683,1.6687,1.6683,1.6684,545200000.0
2006-11-16 21:00:00,1.6683,1.6685,1.6676,1.6683,681500000.0
2006-11-16 21:05:00,1.6684,1.6686,1.6683,1.6684,681500000.0
2006-11-16 21:10:00,1.6686,1.6686,1.668,1.668,545200000.0
2006-11-16 21:15:00,1.6681,1.6686,1.668,1.6685,545200000.0
2006-11-16 21:20:00,1.6686,1.6686,1.6682,1.6684,408900000.0
2006-11-16 21:25:00,1.6682,1.6683,1.6681,1.6681,408900000.0
2006-11-16 21:30:00,1.6682,1.6686,1.6681,1.6684,681500000.0
2006-11-16 21:35:00,1.6685,1.6685,1.6681,1.6684,408900000.0
2006-11-16 21:40:00,1.6683,1.6685,1.6681,1.6684,545200000.0
2006-11-16 21:45:00,1.6685,1.6685,1.6679,1.668,681500000.0
2006-11-16 21:50:00,1.6681,1.6681,1.6675,1.6681,681500000.0
2006-11-16 21:55:00,1.668,1.6682,1.6679,1.6682,545200000.0
2006-11-16 22:00:00,1.668,1.6682,1.6678,1.6682,545200000.0
2006-11-16 22:05:00,1.6683,1.6684,1.6681,1.6684,681500000.0
2006-11-16 22:10:00,1.6682,1.6685,1.6681,1.6681,681500000.0
2006-11-16 22:15:00,1.6683,1.6684,1.6679,1.6681,545200000.0
2006-11-16 22:20:00,1.6679,1.6685,1.6679,1.6684,545200000.0
2006-11-16 22:25:00,1.6685,1.6686,1.6683,1.6685,681500000.0
2006-11-16 22:30:00,1.6689,1.6689,1.6684,1.6688,681500000.0
2006-11-16 22:35:00,1.6689,1.6693,1.6688,1.669,545200000.0
2006-11-16 22:40:00,1.6692,1.6693,1.6687,1.669,681500000.0
2006-11-16 22:45:00,1.6688,1.6692,1.6687,1.6687,681500000.0
2006-11-16 22:50:00,1.6688,1.6693,1.6687,1.6688,545200000.0
2006-11-16 22:55:00,1.669,1.6692,1.6688,1.6691,681500000.0
2006-11-16 23:00:00,1.669,1.6692,1.6689,1.6689,681500000.0
2006-11-16 23:05:00,1.6688,1.6688,1.6682,1.6687,545200000.0
2006-11-16 23:10:00,1.6688,1.669,1.6685,1.669,681500000.0
2006-11-16 23:15:00,1.6689,1.6703,1.6687,1.6703,681500000.0
2006-11-16 23:20:00,1.6701,1.6703,1.6693,1.6697,681500000.0
2006-11-16 23:30:00,1.6698,1.6698,1.6695,1.6696,545200000.0
2006-11-16 23:35:00,1.6695,1.6698,1.6694,1.6698,545200000.0
2006-11-16 23:40:00,1.6697,1.6698,1.6696,1.6698,408900000.0
2006-11-16 23:45:00,1.6697,1.6698,1.6696,1.6698,545200000.0
2006-11-16 23:50:00,1.6697,1.6701,1.6696,1.6701,681500000.0
2006-11-16 23:55:00,1.67,1.67,1.6691,1.6695,681500000.0
2006-11-17 00:00:00,1.6693,1.6696,1.6692,1.6694,681500000.0
2006-11-17 00:05:00,1.6693,1.6703,1.6692,1.6695,681500000.0
2006-11-17 00:10:00,1.6694,1.6694,1.669,1.669,545200000.0
2006-11-17 00:15:00,1.6691,1.6693,1.6688,1.669,681500000.0
2006-11-17 00:20:00,1.6688,1.6692,1.6688,1.669,681500000.0
2006-11-17 00:25:00,1.6689,1.6693,1.6689,1.6689,681500000.0
2006-11-17 00:30:00,1.669,1.6691,1.6689,1.6689,408900000.0
2006-11-17 00:35:00,1.669,1.669,1.6689,1.669,545200000.0
2006-11-17 00:40:00,1.6689,1.669,1.6687,1.6689,681500000.0
2006-11-17 00:45:00,1.669,1.669,1.6683,1.6683,681500000.0
2006-11-17 00:50:00,1.6685,1.6687,1.6683,1.6686,545200000.0
2006-11-17 00:55:00,1.6685,1.6687,1.6683,1.6683,545200000.0
2006-11-17 01:00:00,1.6684,1.6686,1.6681,1.6683,545200000.0
2006-11-17 01:05:00,1.6684,1.6684,1.6679,1.6681,681500000.0
2006-11-17 01:10:00,1.6677,1.6681,1.6677,1.6681,408900000.0
2006-11-17 01:15:00,1.6683,1.6683,1.6681,1.6681,545200000.0
2006-11-17 01:20:00,1.6683,1.6683,1.6678,1.6681,681500000.0
2006-11-17 01:25:00,1.6683,1.6684,1.668,1.6682,545200000.0
2006-11-17 01:30:00,1.6683,1.6684,1.6682,1.6683,545200000.0
2006-11-17 01:35:00,1.6682,1.6683,1.6679,1.668,681500000.0
2006-11-17 01:40:00,1.6679,1.6684,1.6679,1.6684,545200000.0
2006-11-17 01:45:00,1.6683,1.6685,1.668,1.6684,681500000.0
2006-11-17 01:50:00,1.6685,1.669,1.6683,1.6689,681500000.0
2006-11-17 01:55:00,1.6687,1.6691,1.6686,1.6689,545200000.0
2006-11-17 02:00:00,1.6688,1.669,1.6687,1.6687,545200000.0
2006-11-17 02:05:00,1.6686,1.6691,1.6686,1.669,545200000.0
2006-11-17 02:10:00,1.6692,1.6693,1.6689,1.6692,681500000.0
2006-11-17 02:15:00,1.669,1.6698,1.669,1.6698,681500000.0
2006-11-17 02:20:00,1.6697,1.6699,1.6697,1.6698,681500000.0
2006-11-17 02:25:00,1.6697,1.6697,1.6694,1.6695,681500000.0
2006-11-17 02:30:00,1.6696,1.6698,1.6692,1.6696,681500000.0
2006-11-17 02:35:00,1.6695,1.6696,1.6692,1.6695,681500000.0
2006-11-17 02:40:00,1.6694,1.6696,1.669,1.6691,681500000.0
2006-11-17 02:45:00,1.6692,1.6695,1.6687,1.6691,681500000.0
2006-11-17 02:50:00,1.6689,1.6693,1.6688,1.6689,681500000.0
2006-11-17 02:55:00,1.669,1.6691,1.6685,1.6685,681500000.0
2006-11-17 03:00:00,1.6686,1.6687,1.6682,1.6683,545200000.0
2006-11-17 03:05:00,1.6685,1.6686,1.6682,1.6683,545200000.0
2006-11-17 03:10:00,1.6682,1.6684,1.668,1.6681,681500000.0
2006-11-17 03:15:00,1.6682,1.6684,1.6681,1.6681,681500000.0
2006-11-17 03:20:00,1.6682,1.6682,1.6677,1.6677,545200000.0
2006-11-17 03:25:00,1.668,1.668,1.6677,1.6677,272600000.0
2006-11-17 03:30:00,1.6676,1.6678,1.6674,1.6675,272600000.0
2006-11-17 03:35:00,1.6677,1.6677,1.6671,1.6675,545200000.0
2006-11-17 03:40:00,1.6674,1.6677,1.667,1.6675,681500000.0
2006-11-17 03:45:00,1.6674,1.6676,1.6669,1.6671,681500000.0
2006-11-17 03:50:00,1.6672,1.6677,1.6669,1.6676,545200000.0
2006-11-17 03:55:00,1.6674,1.6674,1.667,1.6671,681500000.0
2006-11-17 04:00:00,1.667,1.6673,1.6666,1.6668,681500000.0
2006-11-17 04:05:00,1.6669,1.6673,1.6667,1.6672,681500000.0
2006-11-17 04:10:00,1.6674,1.6676,1.6666,1.6666,681500000.0
2006-11-17 04:15:00,1.6667,1.6667,1.666,1.6667,681500000.0
2006-11-17 04:20:00,1.6666,1.6673,1.6665,1.667,545200000.0
2006-11-17 04:25:00,1.6668,1.6671,1.6666,1.6671,408900000.0
2006-11-17 04:30:00,1.667,1.6671,1.6669,1.667,681500000.0
2006-11-17 04:35:00,1.6671,1.6673,1.6671,1.6673,408900000.0
2006-11-17 04:40:00,1.6674,1.6674,1.6665,1.6666,545200000.0
2006-11-17 04:45:00,1.6668,1.667,1.6666,1.6668,681500000.0
2006-11-17 04:50:00,1.6667,1.6669,1.6666,1.6669,408900000.0
2006-11-17 04:55:00,1.667,1.6673,1.667,1.6671,408900000.0
2006-11-17 05:00:00,1.6673,1.6681,1.6671,1.6679,681500000.0
2006-11-17 05:05:00,1.6677,1.6681,1.6674,1.6677,681500000.0
2006-11-17 05:10:00,1.6675,1.6678,1.6671,1.6678,681500000.0
2006-11-17 05:15:00,1.6677,1.6677,1.6672,1.6674,681500000.0
2006-11-17 05:20:00,1.6673,1.6675,1.667,1.667,681500000.0
2006-11-17 05:25:00,1.6671,1.6674,1.667,1.667,681500000.0
2006-11-17 05:30:00,1.6671,1.6673,1.6669,1.6669,545200000.0
2006-11-17 05:35:00,1.6668,1.6673,1.6666,1.667,545200000.0
2006-11-17 05:40:00,1.6671,1.6673,1.6668,1.6669,681500000.0
2006-11-17 05:45:00,1.6667,1.6669,1.6665,1.6666,681500000.0
2006-11-17 05:50:00,1.6665,1.6667,1.6664,1.6666,681500000.0
2006-11-17 05:55:00,1.6665,1.6667,1.6661,1.6663,681500000.0
2006-11-17 06:00:00,1.6661,1.6664,1.666,1.666,681500000.0
2006-11-17 06:05:00,1.6659,1.6661,1.6659,1.666,545200000.0
2006-11-17 06:10:00,1.6659,1.6663,1.6657,1.666,681500000.0
2006-11-17 06:15:00,1.6661,1.6662,1.666,1.6662,408900000.0
2006-11-17 06:20:00,1.6664,1.6664,1.6655,1.6658,545200000.0
2006-11-17 06:25:00,1.6659,1.666,1.6653,1.6656,681500000.0
2006-11-17 06:30:00,1.6657,1.666,1.6656,1.6658,681500000.0
2006-11-17 06:35:00,1.6657,1.666,1.6655,1.6658,681500000.0
2006-11-17 06:40:00,1.6657,1.6659,1.6653,1.6655,681500000.0
2006-11-17 06:45:00,1.6656,1.6658,1.6651,1.6656,681500000.0
2006-11-17 06:50:00,1.6658,1.666,1.6655,1.6655,681500000.0
2006-11-17 06:55:00,1.6653,1.666,1.6653,1.6658,681500000.0
2006-11-17 07:00:00,1.6659,1.666,1.6653,1.6654,681500000.0
2006-11-17 07:05:00,1.6652,1.6659,1.665,1.6651,681500000.0
2006-11-17 07:10:00,1.6653,1.6657,1.665,1.6654,681500000.0
2006-11-17 07:15:00,1.6656,1.6659,1.6654,1.6658,681500000.0
2006-11-17 07:20:00,1.666,1.6668,1.6657,1.6667,681500000.0
2006-11-17 07:25:00,1.6665,1.6669,1.6664,1.6668,681500000.0
2006-11-17 07:30:00,1.6667,1.6667,1.6662,1.6662,681500000.0
2006-11-17 07:35:00,1.6663,1.6665,1.6655,1.6656,681500000.0
2006-11-17 07:40:00,1.6657,1.666,1.6652,1.6655,681500000.0
2006-11-17 07:45:00,1.6653,1.6659,1.665,1.6652,681500000.0
2006-11-17 07:50:00,1.665,1.6654,1.6647,1.6654,681500000.0
2006-11-17 07:55:00,1.6656,1.6659,1.6648,1.6654,681500000.0
2006-11-17 08:00:00,1.6656,1.6656,1.6646,1.6647,681500000.0
2006-11-17 08:05:00,1.6648,1.665,1.6645,1.6649,681500000.0
2006-11-17 08:10:00,1.665,1.6656,1.6649,1.6651,681500000.0
2006-11-17 08:15:00,1.6653,1.6658,1.6649,1.6652,681500000.0
2006-11-17 08:20:00,1.6653,1.6658,1.6652,1.6657,545200000.0
2006-11-17 08:25:00,1.6655,1.6662,1.6655,1.6662,681500000.0
2006-11-17 08:30:00,1.666,1.666,1.6647,1.6653,681500000.0
2006-11-17 08:35:00,1.6654,1.6659,1.6652,1.6657,681500000.0
2006-11-17 08:40:00,1.6659,1.666,1.6653,1.6654,681500000.0
2006-11-17 08:45:00,1.6655,1.6657,1.6651,1.6657,681500000.0
2006-11-17 08:50:00,1.6659,1.6665,1.6655,1.666,681500000.0
2006-11-17 08:55:00,1.6662,1.6662,1.6658,1.666,681500000.0
2006-11-17 09:00:00,1.6659,1.6665,1.6653,1.6659,681500000.0
2006-11-17 09:05:00,1.6656,1.6663,1.6653,1.6659,681500000.0
2006-11-17 09:10:00,1.666,1.6663,1.6656,1.6658,681500000.0
2006-11-17 09:15:00,1.666,1.6667,1.6659,1.6663,681500000.0
2006-11-17 09:20:00,1.6664,1.6666,1.666,1.666,681500000.0
2006-11-17 09:25:00,1.6661,1.6668,1.6658,1.6667,681500000.0
2006-11-17 09:30:00,1.6665,1.6671,1.6665,1.6665,681500000.0
2006-11-17 09:35:00,1.6667,1.6677,1.6665,1.6677,681500000.0
2006-11-17 09:40:00,1.6674,1.6676,1.6669,1.6672,681500000.0
2006-11-17 09:45:00,1.667,1.668,1.6669,1.668,681500000.0
2006-11-17 09:50:00,1.6682,1.6684,1.6678,1.6683,681500000.0
2006-11-17 09:55:00,1.6684,1.6689,1.6682,1.6685,681500000.0
2006-11-17 10:00:00,1.6686,1.6687,1.668,1.6682,545200000.0
2006-11-17 10:05:00,1.6681,1.6687,1.6677,1.6682,681500000.0
2006-11-17 10:10:00,1.668,1.6691,1.6679,1.6688,681500000.0
2006-11-17 10:15:00,1.6687,1.6691,1.6681,1.6681,681500000.0
2006-11-17 10:20:00,1.6682,1.6687,1.668,1.668,681500000.0
2006-11-17 10:25:00,1.6682,1.6683,1.6677,1.6682,681500000.0
2006-11-17 10:30:00,1.6683,1.6687,1.6683,1.6685,681500000.0
2006-11-17 10:35:00,1.6687,1.6689,1.6684,1.6685,545200000.0
2006-11-17 10:40:00,1.6684,1.6685,1.6683,1.6685,408900000.0
2006-11-17 10:45:00,1.6684,1.6684,1.668,1.668,545200000.0
2006-11-17 10:50:00,1.6679,1.6683,1.6677,1.6679,681500000.0
2006-11-17 10:55:00,1.6678,1.6681,1.6673,1.6681,681500000.0
2006-11-17 11:00:00,1.668,1.6681,1.6673,1.6673,681500000.0
2006-11-17 11:05:00,1.6671,1.6676,1.6671,1.6675,681500000.0
2006-11-17 11:10:00,1.6673,1.6682,1.6673,1.6678,681500000.0
2006-11-17 11:15:00,1.6677,1.6683,1.6676,1.6677,545200000.0
2006-11-17 11:20:00,1.6676,1.668,1.6671,1.6676,681500000.0
2006-11-17 11:25:00,1.6677,1.6678,1.667,1.667,681500000.0
2006-11-17 11:30:00,1.6672,1.6683,1.667,1.6682,681500000.0
2006-11-17 11:35:00,1.668,1.6684,1.6678,1.6681,681500000.0
2006-11-17 11:40:00,1.6682,1.6682,1.6676,1.6678,545200000.0
2006-11-17 11:45:00,1.6679,1.6686,1.6676,1.6677,681500000.0
2006-11-17 11:50:00,1.6679,1.6685,1.6677,1.6682,681500000.0
2006-11-17 11:55:00,1.668,1.6682,1.6679,1.6682,681500000.0
2006-11-17 12:00:00,1.668,1.6683,1.6679,1.6679,681500000.0
2006-11-17 12:05:00,1.6674,1.6677,1.6671,1.6673,681500000.0
2006-11-17 12:10:00,1.6674,1.6676,1.6671,1.6673,545200000.0
2006-11-17 12:15:00,1.6675,1.6676,1.6668,1.6671,545200000.0
2006-11-17 12:20:00,1.6672,1.668,1.6667,1.6678,681500000.0
2006-11-17 12:25:00,1.668,1.6685,1.6676,1.6677,681500000.0
2006-11-17 12:30:00,1.6678,1.6682,1.6677,1.668,681500000.0
2006-11-17 12:35:00,1.6681,1.6686,1.6678,1.668,545200000.0
2006-11-17 12:40:00,1.6678,1.6683,1.6677,1.6678,408900000.0
2006-11-17 12:45:00,1.6679,1.6682,1.6676,1.6679,681500000.0
2006-11-17 12:50:00,1.6678,1.668,1.6673,1.6675,681500000.0
2006-11-17 12:55:00,1.6674,1.6675,1.6666,1.6672,545200000.0
2006-11-17 13:00:00,1.6671,1.6682,1.6671,1.6674,681500000.0
2006-11-17 13:05:00,1.6676,1.6676,1.6671,1.6673,545200000.0
2006-11-17 13:10:00,1.6675,1.6679,1.6673,1.6673,681500000.0
2006-11-17 13:15:00,1.6675,1.6677,1.666,1.6664,681500000.0
2006-11-17 13:20:00,1.6663,1.6669,1.6662,1.6667,545200000.0
2006-11-17 13:25:00,1.6669,1.6674,1.6667,1.6672,545200000.0
2006-11-17 13:30:00,1.6674,1.6678,1.667,1.667,681500000.0
2006-11-17 13:35:00,1.6672,1.6675,1.667,1.6674,681500000.0
2006-11-17 13:40:00,1.6673,1.6678,1.6673,1.6677,545200000.0
2006-11-17 13:45:00,1.6678,1.6683,1.6676,1.6683,681500000.0
2006-11-17 13:50:00,1.6686,1.6688,1.6679,1.668,681500000.0
2006-11-17 13:55:00,1.6678,1.6683,1.6678,1.668,681500000.0
2006-11-17 14:00:00,1.6679,1.6694,1.6679,1.6694,681500000.0
2006-11-17 14:05:00,1.6695,1.6705,1.6693,1.6694,681500000.0
2006-11-17 14:10:00,1.6696,1.6698,1.6689,1.6694,681500000.0
2006-11-17 14:15:00,1.6695,1.6699,1.6693,1.6693,681500000.0
2006-11-17 14:20:00,1.6694,1.6698,1.669,1.6698,681500000.0
2006-11-17 14:25:00,1.6696,1.67,1.6692,1.6695,681500000.0
2006-11-17 14:30:00,1.6696,1.6705,1.6683,1.6687,681500000.0
2006-11-17 14:35:00,1.6686,1.6694,1.6686,1.6686,681500000.0
2006-11-17 14:40:00,1.6687,1.6699,1.6682,1.6694,681500000.0
2006-11-17 14:45:00,1.6693,1.6702,1.6693,1.6699,681500000.0
2006-11-17 14:50:00,1.6697,1.6709,1.6694,1.6706,681500000.0
2006-11-17 14:55:00,1.6705,1.6713,1.6704,1.671,681500000.0
2006-11-17 15:00:00,1.6708,1.671,1.67,1.6702,681500000.0
2006-11-17 15:05:00,1.6704,1.6706,1.6701,1.6705,681500000.0
2006-11-17 15:10:00,1.6704,1.6711,1.67,1.6703,681500000.0
2006-11-17 15:15:00,1.67,1.6708,1.6695,1.67,681500000.0
2006-11-17 15:20:00,1.6702,1.6707,1.6699,1.6704,681500000.0
2006-11-17 15:25:00,1.6702,1.6707,1.6698,1.6702,681500000.0
2006-11-17 15:30:00,1.6701,1.6703,1.6698,1.6698,681500000.0
2006-11-17 15:35:00,1.6697,1.6709,1.6697,1.6707,681500000.0
2006-11-17 15:40:00,1.6705,1.6709,1.6699,1.6706,681500000.0
2006-11-17 15:45:00,1.6705,1.6706,1.67,1.6702,681500000.0
2006-11-17 15:50:00,1.6703,1.6717,1.6703,1.6714,681500000.0
2006-11-17 15:55:00,1.6713,1.6718,1.6709,1.671,681500000.0
2006-11-17 16:00:00,1.6711,1.6723,1.6706,1.672,681500000.0
2006-11-17 16:05:00,1.6723,1.6727,1.6713,1.6714,681500000.0
2006-11-17 16:10:00,1.6717,1.672,1.6713,1.6715,681500000.0
2006-11-17 16:15:00,1.6716,1.6732,1.6716,1.6723,681500000.0
2006-11-17 16:20:00,1.6722,1.6727,1.6711,1.6711,681500000.0
2006-11-17 16:25:00,1.6713,1.6715,1.6703,1.6706,681500000.0
2006-11-17 16:30:00,1.6707,1.6714,1.6705,1.6712,681500000.0
2006-11-17 16:35:00,1.671,1.6712,1.6699,1.6707,681500000.0
2006-11-17 16:40:00,1.6703,1.6706,1.6699,1.6702,681500000.0
2006-11-17 16:45:00,1.67,1.6709,1.6699,1.6703,681500000.0
2006-11-17 16:50:00,1.6702,1.6704,1.6697,1.6697,681500000.0
2006-11-17 16:55:00,1.6695,1.6704,1.6695,1.6699,681500000.0
2006-11-17 17:00:00,1.6697,1.67,1.669,1.669,681500000.0
2006-11-17 17:05:00,1.6689,1.6693,1.6686,1.6693,681500000.0
2006-11-17 17:10:00,1.6691,1.6692,1.6683,1.6689,681500000.0
2006-11-17 17:15:00,1.669,1.6692,1.6684,1.6687,545200000.0
2006-11-17 17:20:00,1.6689,1.6689,1.6678,1.668,681500000.0
2006-11-17 17:25:00,1.6681,1.6687,1.6678,1.6684,681500000.0
2006-11-17 17:30:00,1.6682,1.6685,1.6675,1.6681,681500000.0
2006-11-17 17:35:00,1.6682,1.6684,1.6675,1.6675,681500000.0
2006-11-17 17:40:00,1.6676,1.6679,1.6673,1.6679,681500000.0
2006-11-17 17:45:00,1.668,1.668,1.6671,1.6673,681500000.0
2006-11-17 17:50:00,1.6674,1.6681,1.6672,1.6673,681500000.0
2006-11-17 17:55:00,1.6672,1.6679,1.6671,1.6679,545200000.0
2006-11-17 18:00:00,1.6677,1.6679,1.6673,1.6673,545200000.0
2006-11-17 18:05:00,1.6676,1.6679,1.6673,1.6676,681500000.0
2006-11-17 18:10:00,1.6677,1.6681,1.6676,1.6676,681500000.0
2006-11-17 18:15:00,1.6678,1.668,1.6675,1.6678,681500000.0
2006-11-17 18:20:00,1.6677,1.6678,1.6673,1.6675,681500000.0
2006-11-17 18:25:00,1.6673,1.6677,1.667,1.6673,681500000.0
2006-11-17 18:30:00,1.6674,1.6675,1.6671,1.6674,681500000.0
2006-11-17 18:35:00,1.6672,1.6677,1.6671,1.6677,545200000.0
2006-11-17 18:40:00,1.6675,1.6677,1.6671,1.6674,681500000.0
2006-11-17 18:45:00,1.6675,1.6677,1.6672,1.6675,681500000.0
2006-11-17 18:50:00,1.6674,1.6676,1.6673,1.6673,545200000.0
2006-11-17 18:55:00,1.6674,1.6676,1.6673,1.6673,545200000.0
2006-11-17 19:00:00,1.6674,1.6677,1.6673,1.6677,681500000.0
2006-11-17 19:05:00,1.6676,1.6677,1.6673,1.6676,545200000.0
2006-11-17 19:10:00,1.6677,1.668,1.6675,1.6675,272600000.0
2006-11-17 19:15:00,1.6676,1.6679,1.6673,1.6677,681500000.0
2006-11-17 19:20:00,1.6673,1.6676,1.667,1.667,545200000.0
2006-11-17 19:25:00,1.6669,1.6675,1.6663,1.6673,681500000.0
2006-11-17 19:30:00,1.6675,1.6675,1.667,1.6673,681500000.0
2006-11-17 19:35:00,1.6672,1.6677,1.6672,1.6673,681500000.0
2006-11-17 19:40:00,1.6676,1.6681,1.6676,1.668,681500000.0
2006-11-17 19:45:00,1.6679,1.668,1.6679,1.6679,408900000.0
2006-11-17 19:50:00,1.6678,1.668,1.6677,1.6679,272600000.0
2006-11-17 19:55:00,1.668,1.668,1.6676,1.6677,681500000.0
2006-11-17 20:00:00,1.6676,1.6676,1.6668,1.6674,681500000.0
2006-11-17 20:05:00,1.6676,1.6676,1.6673,1.6673,545200000.0
2006-11-17 20:10:00,1.6675,1.668,1.6675,1.6678,408900000.0
2006-11-17 20:15:00,1.6676,1.6676,1.6675,1.6675,272600000.0
2006-11-17 20:20:00,1.6676,1.6678,1.6673,1.6676,681500000.0
2006-11-17 20:25:00,1.6678,1.668,1.6676,1.6676,681500000.0
2006-11-17 20:30:00,1.6674,1.6674,1.667,1.667,681500000.0
2006-11-17 20:35:00,1.6668,1.667,1.6662,1.6663,408900000.0
2006-11-17 20:40:00,1.6665,1.6668,1.6662,1.6666,681500000.0
2006-11-17 20:45:00,1.6664,1.6666,1.6658,1.666,681500000.0
2006-11-17 20:50:00,1.6662,1.6664,1.6659,1.6663,681500000.0
2006-11-17 20:55:00,1.6661,1.6665,1.666,1.6663,408900000.0
2006-11-17 21:00:00,1.6661,1.6668,1.6661,1.6667,681500000.0
2006-11-17 21:05:00,1.6666,1.6666,1.6662,1.6662,681500000.0
2006-11-17 21:10:00,1.6663,1.667,1.6662,1.6668,681500000.0
2006-11-17 21:15:00,1.6667,1.667,1.6665,1.667,681500000.0
2006-11-17 21:20:00,1.6669,1.6669,1.6664,1.6665,681500000.0
2006-11-17 21:25:00,1.6666,1.6666,1.6665,1.6665,545200000.0
2006-11-17 21:30:00,1.6666,1.6666,1.6664,1.6665,408900000.0
2006-11-17 21:35:00,1.6666,1.6668,1.6664,1.6668,681500000.0
2006-11-17 21:40:00,1.6666,1.6668,1.6664,1.6667,681500000.0
2006-11-17 21:45:00,1.667,1.6672,1.667,1.6672,272600000.0
2006-11-17 21:50:00,1.6673,1.6677,1.6671,1.6673,681500000.0
2006-11-17 21:55:00,1.6675,1.6675,1.6671,1.6671,408900000.0
2006-11-17 22:00:00,1.6673,1.6675,1.6671,1.6675,681500000.0
2006-11-17 22:05:00,1.6673,1.6676,1.6673,1.6673,408900000.0
2006-11-17 22:10:00,1.6675,1.6675,1.6671,1.6673,681500000.0
2006-11-17 22:15:00,1.6674,1.6677,1.6672,1.6674,681500000.0
2006-11-17 22:20:00,1.6677,1.668,1.6674,1.6679,681500000.0
2006-11-17 22:25:00,1.668,1.6685,1.6679,1.6684,545200000.0
2006-11-17 22:30:00,1.6683,1.6685,1.6681,1.6683,545200000.0
2006-11-17 22:35:00,1.6681,1.6683,1.6679,1.6679,681500000.0
2006-11-17 22:40:00,1.6678,1.6683,1.6678,1.668,408900000.0
2006-11-17 22:45:00,1.6682,1.6683,1.6678,1.6678,408900000.0
2006-11-17 22:50:00,1.6676,1.6678,1.6674,1.6675,545200000.0
2006-11-17 22:55:00,1.6673,1.6679,1.6672,1.6679,545200000.0
2006-11-20 00:00:00,1.6657,1.6662,1.6655,1.6659,545200000.0
2006-11-20 00:05:00,1.6661,1.6666,1.6658,1.6664,681500000.0
2006-11-20 00:10:00,1.6666,1.6666,1.6659,1.6664,681500000.0
2006-11-20 00:15:00,1.6662,1.6666,1.6662,1.6666,545200000.0
2006-11-20 00:20:00,1.6665,1.6667,1.6664,1.6667,681500000.0
2006-11-20 00:25:00,1.6668,1.6671,1.6667,1.6668,681500000.0
2006-11-20 00:30:00,1.6667,1.6668,1.6665,1.6667,545200000.0
2006-11-20 00:35:00,1.6669,1.6669,1.6665,1.6667,681500000.0
2006-11-20 00:40:00,1.6666,1.6669,1.6662,1.6662,681500000.0
2006-11-20 00:45:00,1.666,1.6662,1.6656,1.666,681500000.0
2006-11-20 00:50:00,1.6659,1.6659,1.6656,1.6659,545200000.0
2006-11-20 00:55:00,1.6657,1.6658,1.6651,1.6653,681500000.0
2006-11-20 01:00:00,1.6654,1.6656,1.665,1.6653,681500000.0
2006-11-20 01:05:00,1.6654,1.6655,1.6648,1.6654,681500000.0
2006-11-20 01:10:00,1.6653,1.6654,1.6652,1.6654,545200000.0
2006-11-20 01:15:00,1.6653,1.6655,1.6649,1.6652,681500000.0
2006-11-20 01:20:00,1.6653,1.6653,1.6646,1.6649,681500000.0
2006-11-20 01:25:00,1.665,1.6651,1.6647,1.6648,681500000.0
2006-11-20 01:30:00,1.665,1.6659,1.6648,1.6657,681500000.0
2006-11-20 01:35:00,1.6659,1.6659,1.6652,1.6657,681500000.0
2006-11-20 01:40:00,1.6658,1.6662,1.6657,1.666,681500000.0
2006-11-20 01:45:00,1.6659,1.6663,1.6657,1.6663,681500000.0
2006-11-20 01:50:00,1.6664,1.6666,1.666,1.6666,681500000.0
2006-11-20 01:55:00,1.6667,1.6677,1.6662,1.6666,681500000.0
2006-11-20 02:00:00,1.6665,1.6668,1.6664,1.6667,681500000.0
2006-11-20 02:05:00,1.6666,1.6672,1.6666,1.6669,681500000.0
2006-11-20 02:10:00,1.6671,1.6672,1.6667,1.6672,681500000.0
2006-11-20 02:15:00,1.6671,1.6676,1.6669,1.6671,545200000.0
2006-11-20 02:20:00,1.6673,1.6676,1.6672,1.6676,545200000.0
2006-11-20 02:25:00,1.6675,1.6675,1.6671,1.6673,681500000.0
2006-11-20 02:30:00,1.6672,1.6673,1.667,1.6673,545200000.0
2006-11-20 02:35:00,1.6672,1.6673,1.667,1.667,681500000.0
2006-11-20 02:40:00,1.6667,1.6674,1.6667,1.6672,681500000.0
2006-11-20 02:45:00,1.6673,1.6673,1.6667,1.6668,408900000.0
2006-11-20 02:50:00,1.6667,1.6672,1.6667,1.6671,545200000.0
2006-11-20 02:55:00,1.6673,1.6673,1.6669,1.6672,681500000.0
2006-11-20 03:00:00,1.667,1.6675,1.667,1.6674,545200000.0
2006-11-20 03:05:00,1.6673,1.6673,1.6672,1.6672,272600000.0
2006-11-20 03:10:00,1.6673,1.6676,1.6672,1.6673,408900000.0
2006-11-20 03:15:00,1.6674,1.6682,1.6674,1.6682,681500000.0
2006-11-20 03:20:00,1.6681,1.6686,1.6678,1.6685,545200000.0
2006-11-20 03:25:00,1.6686,1.669,1.6683,1.6685,681500000.0
2006-11-20 03:30:00,1.6686,1.6686,1.6682,1.6683,408900000.0
2006-11-20 03:35:00,1.6682,1.6683,1.6682,1.6682,408900000.0
2006-11-20 03:40:00,1.6683,1.6685,1.6683,1.6685,545200000.0
2006-11-20 03:45:00,1.6683,1.6687,1.6683,1.6687,408900000.0
2006-11-20 03:50:00,1.6689,1.6691,1.6684,1.6684,408900000.0
2006-11-20 03:55:00,1.6686,1.6689,1.6685,1.6686,545200000.0
2006-11-20 04:00:00,1.6688,1.6688,1.6679,1.6682,681500000.0
2006-11-20 04:05:00,1.6681,1.6684,1.6681,1.6681,545200000.0
2006-11-20 04:10:00,1.6682,1.6684,1.6677,1.6678,681500000.0
2006-11-20 04:15:00,1.6679,1.668,1.6676,1.6679,545200000.0
2006-11-20 04:20:00,1.6678,1.6683,1.6676,1.6683,681500000.0
2006-11-20 04:25:00,1.6682,1.6687,1.6682,1.6686,681500000.0
2006-11-20 04:30:00,1.6687,1.6692,1.6686,1.6689,681500000.0
2006-11-20 04:35:00,1.6691,1.6696,1.6688,1.6692,681500000.0
2006-11-20 04:40:00,1.6691,1.6693,1.669,1.6691,681500000.0
2006-11-20 04:45:00,1.669,1.6693,1.669,1.6693,272600000.0
2006-11-20 04:50:00,1.6691,1.6695,1.6689,1.6689,681500000.0
2006-11-20 04:55:00,1.669,1.6692,1.6689,1.6691,681500000.0
2006-11-20 05:00:00,1.6693,1.6693,1.6686,1.6689,681500000.0
2006-11-20 05:05:00,1.6688,1.6692,1.6688,1.669,681500000.0
2006-11-20 05:10:00,1.6687,1.6692,1.6687,1.669,681500000.0
2006-11-20 05:15:00,1.6688,1.669,1.6688,1.669,408900000.0
2006-11-20 05:20:00,1.6691,1.6695,1.669,1.6695,408900000.0
2006-11-20 05:25:00,1.6694,1.6699,1.6692,1.6692,681500000.0
2006-11-20 05:30:00,1.6693,1.6698,1.6692,1.6698,681500000.0
2006-11-20 05:35:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2006-11-20 05:40:00,1.6699,1.6699,1.6696,1.6696,545200000.0
2006-11-20 05:45:00,1.6698,1.6699,1.6697,1.6697,545200000.0
2006-11-20 05:50:00,1.6696,1.6701,1.6696,1.6699,272600000.0
2006-11-20 05:55:00,1.67,1.6705,1.6698,1.6701,681500000.0
2006-11-20 06:00:00,1.6699,1.6703,1.6698,1.6699,681500000.0
2006-11-20 06:05:00,1.6701,1.6701,1.6698,1.6699,681500000.0
2006-11-20 06:10:00,1.6698,1.6702,1.6698,1.6699,545200000.0
2006-11-20 06:15:00,1.6701,1.6702,1.6699,1.6702,272600000.0
2006-11-20 06:20:00,1.6703,1.6703,1.6696,1.6696,545200000.0
2006-11-20 06:25:00,1.6697,1.6697,1.6692,1.6694,545200000.0
2006-11-20 06:30:00,1.6696,1.6696,1.6693,1.6694,681500000.0
2006-11-20 06:35:00,1.6695,1.6695,1.6691,1.6695,545200000.0
2006-11-20 06:40:00,1.6696,1.6696,1.6688,1.6693,681500000.0
2006-11-20 06:45:00,1.6691,1.6695,1.6691,1.6692,408900000.0
2006-11-20 06:50:00,1.6693,1.6695,1.6691,1.6692,545200000.0
2006-11-20 06:55:00,1.6691,1.6694,1.6691,1.6693,545200000.0
2006-11-20 07:00:00,1.6694,1.6697,1.6692,1.6695,681500000.0
2006-11-20 07:05:00,1.6694,1.6696,1.6692,1.6694,681500000.0
2006-11-20 07:10:00,1.6693,1.6695,1.669,1.6692,545200000.0
2006-11-20 07:15:00,1.6693,1.6698,1.6692,1.6696,681500000.0
2006-11-20 07:20:00,1.6697,1.6698,1.6696,1.6698,408900000.0
2006-11-20 07:25:00,1.6696,1.6704,1.6696,1.6702,408900000.0
2006-11-20 07:30:00,1.6704,1.6704,1.6697,1.6699,681500000.0
2006-11-20 07:35:00,1.67,1.6701,1.6696,1.6696,545200000.0
2006-11-20 07:40:00,1.6695,1.6697,1.6694,1.6697,545200000.0
2006-11-20 07:45:00,1.6696,1.6706,1.6696,1.6704,681500000.0
2006-11-20 07:50:00,1.6702,1.6708,1.6702,1.6705,681500000.0
2006-11-20 07:55:00,1.6706,1.6709,1.6706,1.6707,681500000.0
2006-11-20 08:00:00,1.6705,1.6709,1.6704,1.6705,681500000.0
2006-11-20 08:05:00,1.6706,1.6708,1.6703,1.6703,545200000.0
2006-11-20 08:10:00,1.6705,1.6709,1.6701,1.6702,681500000.0
2006-11-20 08:15:00,1.6703,1.6711,1.67,1.6706,681500000.0
2006-11-20 08:20:00,1.6709,1.6713,1.6706,1.6711,681500000.0
2006-11-20 08:25:00,1.671,1.6712,1.6699,1.6702,681500000.0
2006-11-20 08:30:00,1.6701,1.6701,1.6693,1.6696,408900000.0
2006-11-20 08:35:00,1.6699,1.67,1.6696,1.6697,545200000.0
2006-11-20 08:40:00,1.6696,1.6701,1.6693,1.67,681500000.0
2006-11-20 08:45:00,1.6699,1.6702,1.6699,1.6701,681500000.0
2006-11-20 08:50:00,1.67,1.67,1.6684,1.6686,681500000.0
2006-11-20 08:55:00,1.669,1.6693,1.6685,1.6692,545200000.0
2006-11-20 09:00:00,1.6691,1.6696,1.669,1.6694,681500000.0
2006-11-20 09:05:00,1.6695,1.6695,1.6687,1.6693,681500000.0
2006-11-20 09:10:00,1.6692,1.6702,1.669,1.6699,681500000.0
2006-11-20 09:15:00,1.67,1.6705,1.6699,1.6702,681500000.0
2006-11-20 09:20:00,1.6701,1.6704,1.6699,1.6701,681500000.0
2006-11-20 09:25:00,1.67,1.6707,1.6699,1.6703,681500000.0
2006-11-20 09:30:00,1.6702,1.6705,1.6694,1.6697,681500000.0
2006-11-20 09:35:00,1.6696,1.6699,1.6693,1.6698,681500000.0
2006-11-20 09:40:00,1.6696,1.6699,1.6691,1.6699,681500000.0
2006-11-20 09:45:00,1.6698,1.6699,1.6692,1.6693,681500000.0
2006-11-20 09:50:00,1.6692,1.6692,1.6689,1.6689,681500000.0
2006-11-20 09:55:00,1.6688,1.669,1.6684,1.669,681500000.0
2006-11-20 10:00:00,1.6691,1.6697,1.669,1.6691,681500000.0
2006-11-20 10:05:00,1.6693,1.6693,1.6688,1.6692,408900000.0
2006-11-20 10:10:00,1.669,1.6694,1.669,1.6693,545200000.0
2006-11-20 10:15:00,1.6694,1.6695,1.669,1.6691,681500000.0
2006-11-20 10:20:00,1.6694,1.6694,1.6688,1.669,681500000.0
2006-11-20 10:25:00,1.6691,1.6691,1.6686,1.6688,681500000.0
2006-11-20 10:30:00,1.6689,1.67,1.6689,1.6698,545200000.0
2006-11-20 10:35:00,1.6696,1.6702,1.6693,1.6698,681500000.0
2006-11-20 10:40:00,1.6696,1.6697,1.6694,1.6696,681500000.0
2006-11-20 10:45:00,1.6697,1.6697,1.6688,1.6688,681500000.0
2006-11-20 10:50:00,1.6687,1.6689,1.6683,1.6687,681500000.0
2006-11-20 10:55:00,1.6689,1.6699,1.6687,1.6695,681500000.0
2006-11-20 11:00:00,1.6694,1.6696,1.669,1.6695,681500000.0
2006-11-20 11:05:00,1.6694,1.6699,1.6693,1.6696,681500000.0
2006-11-20 11:10:00,1.6698,1.6702,1.6693,1.6702,681500000.0
2006-11-20 11:15:00,1.67,1.6707,1.67,1.6705,681500000.0
2006-11-20 11:20:00,1.6707,1.671,1.6704,1.6707,681500000.0
2006-11-20 11:25:00,1.6705,1.6709,1.6701,1.6701,681500000.0
2006-11-20 11:30:00,1.6702,1.6703,1.6699,1.6703,545200000.0
2006-11-20 11:35:00,1.6702,1.6711,1.6702,1.6705,681500000.0
2006-11-20 11:40:00,1.6703,1.6708,1.6701,1.6703,681500000.0
2006-11-20 11:45:00,1.6704,1.6707,1.6702,1.6705,681500000.0
2006-11-20 11:50:00,1.6707,1.6708,1.6698,1.6698,681500000.0
2006-11-20 11:55:00,1.6697,1.6703,1.6696,1.6702,681500000.0
2006-11-20 12:00:00,1.6701,1.6704,1.67,1.67,408900000.0
2006-11-20 12:05:00,1.6702,1.6703,1.6697,1.6701,681500000.0
2006-11-20 12:10:00,1.6702,1.6703,1.6699,1.6701,408900000.0
2006-11-20 12:15:00,1.6699,1.6703,1.6697,1.6697,545200000.0
2006-11-20 12:20:00,1.6699,1.6699,1.6692,1.6692,681500000.0
2006-11-20 12:25:00,1.6693,1.6701,1.6692,1.6699,681500000.0
2006-11-20 12:30:00,1.6698,1.6699,1.6696,1.6697,545200000.0
2006-11-20 12:35:00,1.6699,1.6701,1.6693,1.6693,681500000.0
2006-11-20 12:40:00,1.6691,1.6693,1.6691,1.6691,545200000.0
2006-11-20 12:45:00,1.669,1.6695,1.669,1.6694,408900000.0
2006-11-20 12:50:00,1.6695,1.6697,1.6693,1.6696,545200000.0
2006-11-20 12:55:00,1.6695,1.6696,1.6689,1.6691,681500000.0
2006-11-20 13:00:00,1.6692,1.6695,1.6687,1.6694,681500000.0
2006-11-20 13:05:00,1.6695,1.6695,1.6692,1.6692,545200000.0
2006-11-20 13:10:00,1.6691,1.6692,1.6689,1.6689,545200000.0
2006-11-20 13:15:00,1.6688,1.6691,1.6687,1.6689,681500000.0
2006-11-20 13:20:00,1.669,1.6692,1.6688,1.6688,681500000.0
2006-11-20 13:25:00,1.669,1.6692,1.6683,1.6692,681500000.0
2006-11-20 13:30:00,1.6691,1.6696,1.669,1.6693,681500000.0
2006-11-20 13:35:00,1.6691,1.6696,1.6691,1.6696,545200000.0
2006-11-20 13:40:00,1.6695,1.6696,1.6691,1.6695,681500000.0
2006-11-20 13:45:00,1.6694,1.6696,1.6692,1.6692,408900000.0
2006-11-20 13:50:00,1.6694,1.6698,1.6692,1.6693,681500000.0
2006-11-20 13:55:00,1.6694,1.6695,1.6692,1.6693,681500000.0
2006-11-20 14:00:00,1.6695,1.6695,1.6692,1.6694,545200000.0
2006-11-20 14:05:00,1.6693,1.6695,1.6681,1.6682,681500000.0
2006-11-20 14:10:00,1.668,1.6687,1.6677,1.6677,681500000.0
2006-11-20 14:15:00,1.6676,1.6682,1.6675,1.6682,545200000.0
2006-11-20 14:20:00,1.6683,1.6686,1.6681,1.6685,545200000.0
2006-11-20 14:25:00,1.6686,1.669,1.6683,1.6689,681500000.0
2006-11-20 14:30:00,1.669,1.669,1.6684,1.6687,681500000.0
2006-11-20 14:35:00,1.6688,1.669,1.6686,1.669,545200000.0
2006-11-20 14:40:00,1.6689,1.6696,1.6689,1.6693,681500000.0
2006-11-20 14:45:00,1.6691,1.6695,1.6689,1.6693,681500000.0
2006-11-20 14:50:00,1.6694,1.6696,1.6692,1.6692,408900000.0
2006-11-20 14:55:00,1.6691,1.6695,1.669,1.6691,681500000.0
2006-11-20 15:00:00,1.669,1.6695,1.6686,1.6688,681500000.0
2006-11-20 15:05:00,1.6686,1.669,1.6679,1.6679,681500000.0
2006-11-20 15:10:00,1.668,1.6685,1.6676,1.6685,681500000.0
2006-11-20 15:15:00,1.6683,1.6683,1.6674,1.6676,681500000.0
2006-11-20 15:20:00,1.6677,1.6677,1.6673,1.6676,545200000.0
2006-11-20 15:25:00,1.6675,1.6678,1.6672,1.6676,681500000.0
2006-11-20 15:30:00,1.6675,1.6678,1.6675,1.6677,681500000.0
2006-11-20 15:35:00,1.6678,1.6678,1.6673,1.6673,545200000.0
2006-11-20 15:40:00,1.6675,1.6677,1.6673,1.6675,545200000.0
2006-11-20 15:45:00,1.6677,1.6683,1.6675,1.6683,681500000.0
2006-11-20 15:50:00,1.6685,1.6686,1.6681,1.6683,681500000.0
2006-11-20 15:55:00,1.6686,1.6686,1.6675,1.668,681500000.0
2006-11-20 16:00:00,1.6682,1.6685,1.6676,1.6683,681500000.0
2006-11-20 16:05:00,1.6684,1.6685,1.6676,1.668,681500000.0
2006-11-20 16:10:00,1.6679,1.6681,1.6677,1.6677,681500000.0
2006-11-20 16:15:00,1.6678,1.6681,1.6673,1.6678,681500000.0
2006-11-20 16:20:00,1.668,1.668,1.6668,1.6671,681500000.0
2006-11-20 16:25:00,1.6673,1.6676,1.6668,1.667,681500000.0
2006-11-20 16:30:00,1.6671,1.6672,1.6666,1.6669,681500000.0
2006-11-20 16:35:00,1.667,1.6673,1.6668,1.667,681500000.0
2006-11-20 16:40:00,1.6671,1.6674,1.6671,1.6673,681500000.0
2006-11-20 16:45:00,1.6674,1.6684,1.6673,1.668,681500000.0
2006-11-20 16:50:00,1.6679,1.6687,1.6678,1.6687,681500000.0
2006-11-20 16:55:00,1.6686,1.669,1.6679,1.6685,681500000.0
2006-11-20 17:00:00,1.6683,1.6689,1.6682,1.6689,681500000.0
2006-11-20 17:05:00,1.6687,1.6689,1.6685,1.6687,681500000.0
2006-11-20 17:10:00,1.6688,1.669,1.6686,1.6686,681500000.0
2006-11-20 17:15:00,1.6687,1.6688,1.6679,1.6682,545200000.0
2006-11-20 17:20:00,1.6683,1.6685,1.6677,1.6677,681500000.0
2006-11-20 17:25:00,1.6675,1.668,1.6673,1.6676,545200000.0
2006-11-20 17:30:00,1.6675,1.6677,1.6673,1.6675,408900000.0
2006-11-20 17:35:00,1.6676,1.6679,1.6675,1.6676,681500000.0
2006-11-20 17:40:00,1.6675,1.6677,1.667,1.6674,681500000.0
2006-11-20 17:45:00,1.6673,1.6675,1.6664,1.6665,681500000.0
2006-11-20 17:50:00,1.6666,1.6677,1.6664,1.6672,681500000.0
2006-11-20 17:55:00,1.6671,1.6675,1.6667,1.6672,681500000.0
2006-11-20 18:00:00,1.6669,1.6669,1.666,1.6663,681500000.0
2006-11-20 18:05:00,1.6665,1.6667,1.6652,1.6653,681500000.0
2006-11-20 18:10:00,1.6652,1.6657,1.6648,1.6656,545200000.0
2006-11-20 18:15:00,1.6653,1.6655,1.6643,1.6647,681500000.0
2006-11-20 18:20:00,1.6646,1.6656,1.6646,1.665,681500000.0
2006-11-20 18:25:00,1.6648,1.665,1.6641,1.6645,681500000.0
2006-11-20 18:30:00,1.6644,1.6644,1.6636,1.6639,545200000.0
2006-11-20 18:35:00,1.664,1.6642,1.6638,1.664,681500000.0
2006-11-20 18:40:00,1.6638,1.6641,1.6638,1.6639,545200000.0
2006-11-20 18:45:00,1.664,1.6642,1.6637,1.6642,545200000.0
2006-11-20 18:50:00,1.6639,1.664,1.6634,1.6635,545200000.0
2006-11-20 18:55:00,1.6637,1.6637,1.6629,1.6634,681500000.0
2006-11-20 19:00:00,1.6633,1.6634,1.663,1.6634,681500000.0
2006-11-20 19:05:00,1.6633,1.6634,1.6631,1.6631,545200000.0
2006-11-20 19:10:00,1.6632,1.6633,1.6628,1.6631,545200000.0
2006-11-20 19:15:00,1.6633,1.6634,1.663,1.6631,545200000.0
2006-11-20 19:20:00,1.663,1.6634,1.6629,1.6633,681500000.0
2006-11-20 19:25:00,1.6631,1.6633,1.6624,1.6624,681500000.0
2006-11-20 19:30:00,1.6626,1.6628,1.662,1.6626,681500000.0
2006-11-20 19:35:00,1.6627,1.6627,1.6618,1.6619,681500000.0
2006-11-20 19:40:00,1.6617,1.6626,1.6617,1.6622,545200000.0
2006-11-20 19:45:00,1.6624,1.6626,1.6621,1.6622,681500000.0
2006-11-20 19:50:00,1.6624,1.6633,1.6619,1.6622,681500000.0
2006-11-20 19:55:00,1.662,1.6622,1.662,1.662,545200000.0
2006-11-20 20:00:00,1.6619,1.662,1.6615,1.6617,545200000.0
2006-11-20 20:05:00,1.6618,1.6618,1.6615,1.6617,681500000.0
2006-11-20 20:10:00,1.6619,1.6621,1.6617,1.6621,408900000.0
2006-11-20 20:15:00,1.662,1.6621,1.6616,1.662,681500000.0
2006-11-20 20:20:00,1.6618,1.6621,1.6618,1.6621,545200000.0
2006-11-20 20:25:00,1.6619,1.6625,1.6619,1.6624,545200000.0
2006-11-20 20:30:00,1.6625,1.6631,1.6624,1.6631,681500000.0
2006-11-20 20:35:00,1.6633,1.6635,1.663,1.6631,545200000.0
2006-11-20 20:40:00,1.6633,1.6642,1.6631,1.6638,681500000.0
2006-11-20 20:45:00,1.6639,1.664,1.6637,1.6638,545200000.0
2006-11-20 20:50:00,1.6639,1.6642,1.6638,1.6641,681500000.0
2006-11-20 20:55:00,1.6643,1.6643,1.6637,1.6638,545200000.0
2006-11-20 21:00:00,1.6635,1.6638,1.6632,1.6632,408900000.0
2006-11-20 21:05:00,1.6633,1.6635,1.6633,1.6634,408900000.0
2006-11-20 21:10:00,1.6637,1.6637,1.6631,1.6633,408900000.0
2006-11-20 21:15:00,1.6631,1.6634,1.6631,1.6633,545200000.0
2006-11-20 21:20:00,1.6634,1.6634,1.6631,1.6631,545200000.0
2006-11-20 21:25:00,1.6633,1.6633,1.6627,1.6627,272600000.0
2006-11-20 21:30:00,1.6628,1.6631,1.6628,1.663,681500000.0
2006-11-20 21:35:00,1.6628,1.663,1.6627,1.6627,681500000.0
2006-11-20 21:40:00,1.6626,1.6627,1.6622,1.6622,681500000.0
2006-11-20 21:45:00,1.6623,1.6625,1.6619,1.6625,681500000.0
2006-11-20 21:50:00,1.6626,1.6627,1.6623,1.6624,272600000.0
2006-11-20 21:55:00,1.6623,1.6624,1.6622,1.6622,408900000.0
2006-11-20 22:00:00,1.6623,1.6627,1.6622,1.6624,681500000.0
2006-11-20 22:05:00,1.6626,1.663,1.6626,1.6629,545200000.0
2006-11-20 22:10:00,1.6628,1.6629,1.6627,1.6629,545200000.0
2006-11-20 22:15:00,1.6628,1.6631,1.6625,1.6625,545200000.0
2006-11-20 22:25:00,1.6622,1.6628,1.6622,1.6627,681500000.0
2006-11-20 22:30:00,1.6626,1.6633,1.6625,1.663,681500000.0
2006-11-20 22:35:00,1.6629,1.6632,1.6628,1.6631,408900000.0
2006-11-20 22:40:00,1.663,1.6633,1.663,1.663,681500000.0
2006-11-20 22:45:00,1.6632,1.6636,1.6628,1.6631,681500000.0
2006-11-20 22:50:00,1.6632,1.6635,1.6627,1.6629,545200000.0
2006-11-20 22:55:00,1.6628,1.663,1.6624,1.6624,545200000.0
2006-11-20 23:00:00,1.6625,1.6631,1.6624,1.6626,545200000.0
2006-11-20 23:05:00,1.6628,1.6629,1.6624,1.6626,681500000.0
2006-11-20 23:10:00,1.6627,1.6629,1.6624,1.6627,545200000.0
2006-11-20 23:15:00,1.6628,1.6638,1.6628,1.663,408900000.0
2006-11-20 23:20:00,1.6629,1.6639,1.6629,1.6637,545200000.0
2006-11-20 23:25:00,1.6636,1.664,1.6636,1.6637,681500000.0
2006-11-20 23:30:00,1.6638,1.6638,1.6635,1.6635,681500000.0
2006-11-20 23:35:00,1.6637,1.6637,1.6632,1.6635,681500000.0
2006-11-20 23:40:00,1.6632,1.6641,1.6632,1.6641,681500000.0
2006-11-20 23:45:00,1.664,1.6642,1.6635,1.6637,681500000.0
2006-11-20 23:50:00,1.6638,1.6639,1.6634,1.6634,545200000.0
2006-11-20 23:55:00,1.6632,1.6635,1.6632,1.6635,408900000.0
2006-11-21 00:00:00,1.6632,1.6634,1.6632,1.6633,408900000.0
2006-11-21 00:05:00,1.6632,1.6633,1.663,1.663,408900000.0
2006-11-21 00:10:00,1.6632,1.6633,1.663,1.6633,545200000.0
2006-11-21 00:15:00,1.6631,1.6632,1.6629,1.6631,408900000.0
2006-11-21 00:20:00,1.663,1.6633,1.6629,1.6629,545200000.0
2006-11-21 00:25:00,1.663,1.6631,1.6625,1.663,681500000.0
2006-11-21 00:30:00,1.6631,1.6641,1.6631,1.6636,545200000.0
2006-11-21 00:35:00,1.6637,1.6637,1.6634,1.6636,545200000.0
2006-11-21 00:40:00,1.6637,1.6637,1.6636,1.6637,272600000.0
2006-11-21 00:45:00,1.6634,1.6634,1.6631,1.6633,545200000.0
2006-11-21 00:50:00,1.6634,1.6637,1.6633,1.6637,408900000.0
2006-11-21 00:55:00,1.6638,1.6638,1.6634,1.6637,408900000.0
2006-11-21 01:00:00,1.6636,1.6638,1.6634,1.6634,408900000.0
2006-11-21 01:05:00,1.6635,1.6636,1.6628,1.6631,545200000.0
2006-11-21 01:10:00,1.663,1.6644,1.663,1.6631,545200000.0
2006-11-21 01:15:00,1.6633,1.6655,1.6627,1.6631,681500000.0
2006-11-21 01:20:00,1.6633,1.6634,1.6628,1.663,681500000.0
2006-11-21 01:25:00,1.6628,1.6631,1.6625,1.6628,681500000.0
2006-11-21 01:30:00,1.6626,1.6631,1.6626,1.663,545200000.0
2006-11-21 01:35:00,1.6632,1.6633,1.6628,1.6632,545200000.0
2006-11-21 01:40:00,1.6631,1.6634,1.6628,1.6634,681500000.0
2006-11-21 01:45:00,1.6632,1.6637,1.6632,1.6636,681500000.0
2006-11-21 01:50:00,1.6635,1.6641,1.6634,1.6641,681500000.0
2006-11-21 01:55:00,1.6642,1.6649,1.664,1.6647,681500000.0
2006-11-21 02:00:00,1.6648,1.665,1.6645,1.665,681500000.0
2006-11-21 02:05:00,1.6651,1.6653,1.6646,1.6647,681500000.0
2006-11-21 02:10:00,1.6648,1.6648,1.6643,1.6646,681500000.0
2006-11-21 02:15:00,1.6644,1.6648,1.6643,1.6647,681500000.0
2006-11-21 02:20:00,1.6646,1.6648,1.6645,1.6647,681500000.0
2006-11-21 02:25:00,1.6646,1.6649,1.6646,1.6649,681500000.0
2006-11-21 02:30:00,1.665,1.6651,1.6644,1.6647,681500000.0
2006-11-21 02:35:00,1.6648,1.6651,1.6646,1.665,408900000.0
2006-11-21 02:40:00,1.6651,1.6656,1.6646,1.665,681500000.0
2006-11-21 02:45:00,1.6652,1.6657,1.6652,1.6655,681500000.0
2006-11-21 02:50:00,1.6654,1.6655,1.665,1.6652,545200000.0
2006-11-21 02:55:00,1.6651,1.6651,1.6646,1.6646,681500000.0
2006-11-21 03:00:00,1.6647,1.665,1.6646,1.6648,681500000.0
2006-11-21 03:05:00,1.6649,1.6651,1.6646,1.6649,681500000.0
2006-11-21 03:10:00,1.6651,1.6651,1.6647,1.665,408900000.0
2006-11-21 03:15:00,1.6648,1.6651,1.6647,1.6649,681500000.0
2006-11-21 03:20:00,1.6651,1.6651,1.6646,1.6646,681500000.0
2006-11-21 03:25:00,1.6647,1.6647,1.6639,1.6643,545200000.0
2006-11-21 03:30:00,1.664,1.6647,1.6639,1.6641,681500000.0
2006-11-21 03:35:00,1.6639,1.6643,1.6638,1.6639,408900000.0
2006-11-21 03:40:00,1.6641,1.6641,1.6636,1.6636,545200000.0
2006-11-21 03:45:00,1.6637,1.6638,1.6634,1.6637,545200000.0
2006-11-21 03:50:00,1.6638,1.6641,1.6636,1.6637,545200000.0
2006-11-21 03:55:00,1.664,1.6643,1.6639,1.6642,545200000.0
2006-11-21 04:00:00,1.664,1.6641,1.6636,1.664,545200000.0
2006-11-21 04:05:00,1.6639,1.664,1.6639,1.6639,408900000.0
2006-11-21 04:10:00,1.664,1.6641,1.6639,1.664,408900000.0
2006-11-21 04:15:00,1.6639,1.6644,1.6637,1.6642,681500000.0
2006-11-21 04:20:00,1.6643,1.6643,1.6638,1.6638,681500000.0
2006-11-21 04:25:00,1.6639,1.664,1.6638,1.6639,545200000.0
2006-11-21 04:30:00,1.6638,1.6638,1.6633,1.6637,681500000.0
2006-11-21 04:35:00,1.6638,1.6645,1.6638,1.6643,681500000.0
2006-11-21 04:40:00,1.6642,1.6643,1.6638,1.6638,681500000.0
2006-11-21 04:45:00,1.664,1.664,1.6635,1.6636,545200000.0
2006-11-21 04:50:00,1.6638,1.6638,1.6635,1.6635,681500000.0
2006-11-21 04:55:00,1.6636,1.6638,1.6635,1.6638,272600000.0
2006-11-21 05:00:00,1.6636,1.6638,1.6635,1.6635,408900000.0
2006-11-21 05:05:00,1.6636,1.664,1.6635,1.664,681500000.0
2006-11-21 05:15:00,1.6638,1.6639,1.6637,1.6637,272600000.0
2006-11-21 05:20:00,1.6638,1.6638,1.6637,1.6638,545200000.0
2006-11-21 05:25:00,1.6637,1.6638,1.6634,1.6636,681500000.0
2006-11-21 05:30:00,1.6637,1.6638,1.6634,1.6634,681500000.0
2006-11-21 05:35:00,1.6635,1.6641,1.6635,1.664,681500000.0
2006-11-21 05:40:00,1.6638,1.6643,1.6637,1.664,545200000.0
2006-11-21 05:45:00,1.6639,1.6643,1.6638,1.664,545200000.0
2006-11-21 05:50:00,1.6638,1.6644,1.6635,1.6644,681500000.0
2006-11-21 05:55:00,1.6643,1.6645,1.6637,1.6639,681500000.0
2006-11-21 06:00:00,1.6637,1.6642,1.6637,1.664,681500000.0
2006-11-21 06:05:00,1.6641,1.6646,1.664,1.6646,545200000.0
2006-11-21 06:10:00,1.6645,1.6646,1.6643,1.6644,545200000.0
2006-11-21 06:15:00,1.6646,1.6648,1.6645,1.6645,545200000.0
2006-11-21 06:20:00,1.6644,1.665,1.6644,1.665,681500000.0
2006-11-21 06:25:00,1.6651,1.6652,1.6649,1.6652,408900000.0
2006-11-21 06:30:00,1.665,1.6652,1.6647,1.6649,681500000.0
2006-11-21 06:35:00,1.6648,1.6652,1.6647,1.6649,681500000.0
2006-11-21 06:40:00,1.6648,1.6652,1.6647,1.6648,681500000.0
2006-11-21 06:45:00,1.6649,1.665,1.6647,1.665,681500000.0
2006-11-21 06:50:00,1.6651,1.6652,1.6648,1.6649,408900000.0
2006-11-21 06:55:00,1.665,1.6653,1.6647,1.6648,545200000.0
2006-11-21 07:00:00,1.6647,1.6652,1.6647,1.6647,545200000.0
2006-11-21 07:05:00,1.6648,1.665,1.6644,1.6647,681500000.0
2006-11-21 07:10:00,1.6648,1.665,1.6644,1.6649,681500000.0
2006-11-21 07:15:00,1.6648,1.6651,1.6644,1.6648,681500000.0
2006-11-21 07:20:00,1.6647,1.6651,1.6646,1.665,545200000.0
2006-11-21 07:25:00,1.6647,1.6649,1.6645,1.6646,272600000.0
2006-11-21 07:30:00,1.6648,1.6654,1.6645,1.6653,681500000.0
2006-11-21 07:35:00,1.665,1.6654,1.665,1.6651,681500000.0
2006-11-21 07:40:00,1.665,1.6654,1.665,1.6654,272600000.0
2006-11-21 07:45:00,1.6653,1.6656,1.6647,1.6651,681500000.0
2006-11-21 07:50:00,1.6649,1.6656,1.6649,1.6654,545200000.0
2006-11-21 07:55:00,1.6656,1.6658,1.6652,1.6655,545200000.0
2006-11-21 08:00:00,1.6656,1.6666,1.665,1.6661,681500000.0
2006-11-21 08:05:00,1.666,1.6666,1.6655,1.6663,681500000.0
2006-11-21 08:10:00,1.6665,1.6668,1.6661,1.6666,681500000.0
2006-11-21 08:15:00,1.6667,1.6668,1.666,1.6666,681500000.0
2006-11-21 08:20:00,1.6663,1.6671,1.6663,1.667,681500000.0
2006-11-21 08:25:00,1.6668,1.6672,1.6664,1.667,681500000.0
2006-11-21 08:30:00,1.6669,1.6673,1.6666,1.6672,545200000.0
2006-11-21 08:35:00,1.6673,1.6676,1.6667,1.6667,681500000.0
2006-11-21 08:40:00,1.6668,1.6672,1.6665,1.6668,681500000.0
2006-11-21 08:45:00,1.6669,1.6672,1.6666,1.6672,681500000.0
2006-11-21 08:50:00,1.6671,1.6675,1.667,1.6674,681500000.0
2006-11-21 08:55:00,1.6673,1.6676,1.667,1.6675,681500000.0
2006-11-21 09:00:00,1.6674,1.6679,1.6673,1.6675,681500000.0
2006-11-21 09:05:00,1.6674,1.6681,1.6663,1.6677,681500000.0
2006-11-21 09:10:00,1.6678,1.6681,1.6674,1.6679,681500000.0
2006-11-21 09:15:00,1.668,1.6683,1.6676,1.6679,681500000.0
2006-11-21 09:20:00,1.6678,1.668,1.6673,1.6678,681500000.0
2006-11-21 09:25:00,1.668,1.6686,1.668,1.6686,681500000.0
2006-11-21 09:30:00,1.6687,1.6687,1.6673,1.6677,681500000.0
2006-11-21 09:35:00,1.6679,1.6679,1.6672,1.6673,681500000.0
2006-11-21 09:40:00,1.6672,1.6673,1.6668,1.6671,681500000.0
2006-11-21 09:45:00,1.6672,1.6673,1.6659,1.6661,681500000.0
2006-11-21 09:50:00,1.6659,1.6662,1.6657,1.6662,681500000.0
2006-11-21 09:55:00,1.6661,1.6664,1.666,1.6663,681500000.0
2006-11-21 10:00:00,1.6662,1.6664,1.6656,1.6659,681500000.0
2006-11-21 10:05:00,1.6657,1.6661,1.6654,1.666,681500000.0
2006-11-21 10:10:00,1.6661,1.6661,1.6656,1.6656,545200000.0
2006-11-21 10:15:00,1.6655,1.6663,1.6655,1.6661,681500000.0
2006-11-21 10:20:00,1.6662,1.667,1.666,1.6669,681500000.0
2006-11-21 10:25:00,1.6667,1.667,1.666,1.6662,681500000.0
2006-11-21 10:30:00,1.6661,1.6661,1.6653,1.6656,681500000.0
2006-11-21 10:35:00,1.6655,1.666,1.6653,1.6657,681500000.0
2006-11-21 10:40:00,1.6656,1.6659,1.6655,1.6657,681500000.0
2006-11-21 10:45:00,1.6656,1.6659,1.6653,1.6653,545200000.0
2006-11-21 10:50:00,1.6654,1.6656,1.6652,1.6654,681500000.0
2006-11-21 10:55:00,1.6653,1.6659,1.665,1.6655,681500000.0
2006-11-21 11:00:00,1.6658,1.666,1.6653,1.6657,681500000.0
2006-11-21 11:05:00,1.6655,1.6655,1.6647,1.6652,681500000.0
2006-11-21 11:10:00,1.6653,1.6658,1.6653,1.6658,545200000.0
2006-11-21 11:15:00,1.6657,1.666,1.6654,1.6658,681500000.0
2006-11-21 11:20:00,1.666,1.666,1.6655,1.6655,545200000.0
2006-11-21 11:25:00,1.6656,1.6663,1.6654,1.6661,681500000.0
2006-11-21 11:30:00,1.666,1.6667,1.666,1.666,681500000.0
2006-11-21 11:35:00,1.6659,1.6661,1.6657,1.6658,545200000.0
2006-11-21 11:40:00,1.6657,1.666,1.6656,1.666,545200000.0
2006-11-21 11:45:00,1.6659,1.6661,1.6658,1.666,545200000.0
2006-11-21 11:50:00,1.6658,1.6663,1.6658,1.6661,681500000.0
2006-11-21 11:55:00,1.666,1.6666,1.666,1.6665,545200000.0
2006-11-21 12:00:00,1.6664,1.6672,1.6662,1.6668,681500000.0
2006-11-21 12:05:00,1.667,1.667,1.6663,1.6664,681500000.0
2006-11-21 12:10:00,1.6665,1.667,1.6661,1.6667,681500000.0
2006-11-21 12:15:00,1.6669,1.6671,1.6663,1.6665,681500000.0
2006-11-21 12:20:00,1.6667,1.6668,1.6663,1.6665,681500000.0
2006-11-21 12:25:00,1.6663,1.6665,1.6659,1.6661,681500000.0
2006-11-21 12:30:00,1.6659,1.6667,1.6656,1.6656,681500000.0
2006-11-21 12:35:00,1.6655,1.6659,1.6655,1.6657,681500000.0
2006-11-21 12:40:00,1.6656,1.6669,1.6654,1.6663,681500000.0
2006-11-21 12:45:00,1.6664,1.6669,1.6662,1.6667,681500000.0
2006-11-21 12:50:00,1.6669,1.6672,1.666,1.6661,681500000.0
2006-11-21 12:55:00,1.666,1.6666,1.6657,1.6664,681500000.0
2006-11-21 13:00:00,1.6663,1.6663,1.6659,1.6659,681500000.0
2006-11-21 13:05:00,1.666,1.666,1.6655,1.6658,681500000.0
2006-11-21 13:10:00,1.6657,1.6662,1.6657,1.6661,545200000.0
2006-11-21 13:15:00,1.666,1.6662,1.6657,1.6657,545200000.0
2006-11-21 13:20:00,1.6659,1.6659,1.6651,1.6655,545200000.0
2006-11-21 13:25:00,1.6652,1.6654,1.6649,1.6649,681500000.0
2006-11-21 13:30:00,1.665,1.665,1.6639,1.6639,681500000.0
2006-11-21 13:35:00,1.664,1.664,1.6637,1.6639,545200000.0
2006-11-21 13:40:00,1.6638,1.6639,1.6634,1.6637,408900000.0
2006-11-21 13:45:00,1.6638,1.6641,1.6636,1.664,408900000.0
2006-11-21 13:50:00,1.6642,1.6644,1.6637,1.6639,681500000.0
2006-11-21 13:55:00,1.6638,1.6645,1.6638,1.6645,681500000.0
2006-11-21 14:00:00,1.6644,1.6647,1.6644,1.6647,681500000.0
2006-11-21 14:05:00,1.6646,1.6648,1.6642,1.6643,681500000.0
2006-11-21 14:10:00,1.6641,1.6645,1.6638,1.6639,681500000.0
2006-11-21 14:15:00,1.6638,1.6644,1.6638,1.6644,545200000.0
2006-11-21 14:20:00,1.6642,1.6646,1.6639,1.6644,545200000.0
2006-11-21 14:25:00,1.6645,1.6648,1.6643,1.6646,681500000.0
2006-11-21 14:30:00,1.6644,1.6649,1.6639,1.6643,681500000.0
2006-11-21 14:35:00,1.6644,1.665,1.6643,1.6647,681500000.0
2006-11-21 14:40:00,1.6648,1.6649,1.664,1.6646,681500000.0
2006-11-21 14:45:00,1.6644,1.6646,1.6642,1.6645,681500000.0
2006-11-21 14:50:00,1.6643,1.6649,1.664,1.6643,681500000.0
2006-11-21 14:55:00,1.6642,1.6643,1.6637,1.6637,681500000.0
2006-11-21 15:00:00,1.6636,1.6644,1.6635,1.6641,681500000.0
2006-11-21 15:05:00,1.6643,1.6643,1.6634,1.6637,545200000.0
2006-11-21 15:10:00,1.6636,1.6641,1.6636,1.6638,681500000.0
2006-11-21 15:15:00,1.6637,1.6645,1.6636,1.6645,272600000.0
2006-11-21 15:20:00,1.6647,1.665,1.6646,1.6649,681500000.0
2006-11-21 15:25:00,1.665,1.6657,1.6649,1.6657,681500000.0
2006-11-21 15:30:00,1.6656,1.6657,1.6652,1.6653,681500000.0
2006-11-21 15:35:00,1.6652,1.6655,1.665,1.6654,408900000.0
2006-11-21 15:40:00,1.6653,1.6656,1.6649,1.6652,681500000.0
2006-11-21 15:45:00,1.6651,1.6654,1.6647,1.665,681500000.0
2006-11-21 15:50:00,1.6652,1.6652,1.6646,1.6648,681500000.0
2006-11-21 15:55:00,1.6647,1.6657,1.6647,1.6656,681500000.0
2006-11-21 16:00:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2006-11-21 16:05:00,1.666,1.6663,1.6656,1.666,545200000.0
2006-11-21 16:10:00,1.6666,1.667,1.6666,1.6669,272600000.0
2006-11-21 16:15:00,1.667,1.6674,1.6669,1.6673,681500000.0
2006-11-21 16:20:00,1.6671,1.6675,1.6664,1.6667,681500000.0
2006-11-21 16:25:00,1.6668,1.6676,1.6667,1.6674,681500000.0
2006-11-21 16:30:00,1.6675,1.6679,1.667,1.667,681500000.0
2006-11-21 16:35:00,1.6669,1.6671,1.666,1.6664,681500000.0
2006-11-21 16:40:00,1.6661,1.6666,1.666,1.666,681500000.0
2006-11-21 16:45:00,1.6661,1.6663,1.6657,1.6659,681500000.0
2006-11-21 16:50:00,1.6657,1.6667,1.6656,1.6665,681500000.0
2006-11-21 16:55:00,1.6663,1.6664,1.6651,1.6657,681500000.0
2006-11-21 17:00:00,1.6656,1.6665,1.6654,1.6655,681500000.0
2006-11-21 17:05:00,1.6653,1.6663,1.6653,1.6659,681500000.0
2006-11-21 17:10:00,1.6658,1.6664,1.6655,1.6657,681500000.0
2006-11-21 17:15:00,1.6655,1.6658,1.6655,1.6658,681500000.0
2006-11-21 17:20:00,1.6659,1.666,1.6653,1.6655,681500000.0
2006-11-21 17:25:00,1.6657,1.666,1.6652,1.6655,681500000.0
2006-11-21 17:30:00,1.6654,1.6656,1.6651,1.6651,681500000.0
2006-11-21 17:35:00,1.6653,1.6661,1.6653,1.6658,681500000.0
2006-11-21 17:40:00,1.6659,1.6662,1.6653,1.6658,681500000.0
2006-11-21 17:45:00,1.6659,1.666,1.6654,1.6656,545200000.0
2006-11-21 17:50:00,1.6653,1.666,1.6651,1.6657,681500000.0
2006-11-21 17:55:00,1.6658,1.6658,1.6654,1.6657,681500000.0
2006-11-21 18:00:00,1.6658,1.6663,1.6653,1.6653,681500000.0
2006-11-21 18:05:00,1.6654,1.6659,1.6653,1.6654,681500000.0
2006-11-21 18:10:00,1.6655,1.6657,1.6651,1.6655,681500000.0
2006-11-21 18:15:00,1.6653,1.6657,1.6653,1.6654,681500000.0
2006-11-21 18:20:00,1.6655,1.6657,1.6652,1.6656,681500000.0
2006-11-21 18:25:00,1.6658,1.6661,1.6655,1.6657,681500000.0
2006-11-21 18:30:00,1.6659,1.6661,1.6654,1.6654,681500000.0
2006-11-21 18:35:00,1.6653,1.6655,1.6646,1.665,545200000.0
2006-11-21 18:40:00,1.6648,1.6648,1.664,1.6644,681500000.0
2006-11-21 18:45:00,1.6642,1.6652,1.6642,1.6648,681500000.0
2006-11-21 18:50:00,1.6646,1.6648,1.6644,1.6646,545200000.0
2006-11-21 18:55:00,1.6645,1.6646,1.6643,1.6646,408900000.0
2006-11-21 19:00:00,1.6644,1.6648,1.6644,1.6646,545200000.0
2006-11-21 19:05:00,1.6644,1.6646,1.6638,1.6643,681500000.0
2006-11-21 19:10:00,1.6641,1.6646,1.6639,1.6639,408900000.0
2006-11-21 19:15:00,1.6638,1.6644,1.6638,1.6644,408900000.0
2006-11-21 19:20:00,1.6643,1.6646,1.664,1.6643,681500000.0
2006-11-21 19:25:00,1.6644,1.6644,1.6632,1.6638,681500000.0
2006-11-21 19:30:00,1.6635,1.6638,1.6633,1.6635,681500000.0
2006-11-21 19:35:00,1.6636,1.6641,1.6632,1.6636,545200000.0
2006-11-21 19:40:00,1.6635,1.6635,1.6628,1.6631,681500000.0
2006-11-21 19:45:00,1.663,1.6635,1.663,1.6634,681500000.0
2006-11-21 19:50:00,1.6635,1.6644,1.6633,1.6639,545200000.0
2006-11-21 19:55:00,1.6635,1.6642,1.6635,1.664,681500000.0
2006-11-21 20:00:00,1.6639,1.664,1.6637,1.6638,681500000.0
2006-11-21 20:05:00,1.664,1.6641,1.6637,1.6641,545200000.0
2006-11-21 20:10:00,1.6639,1.6643,1.6638,1.664,545200000.0
2006-11-21 20:15:00,1.6641,1.6642,1.6638,1.6641,545200000.0
2006-11-21 20:20:00,1.664,1.6647,1.664,1.6646,681500000.0
2006-11-21 20:25:00,1.6644,1.6664,1.6644,1.6659,681500000.0
2006-11-21 20:30:00,1.6658,1.6659,1.6648,1.6653,545200000.0
2006-11-21 20:35:00,1.6651,1.6656,1.665,1.6651,681500000.0
2006-11-21 20:40:00,1.665,1.6657,1.665,1.6655,681500000.0
2006-11-21 20:45:00,1.6654,1.6656,1.6647,1.665,681500000.0
2006-11-21 20:50:00,1.6651,1.6653,1.6646,1.6647,681500000.0
2006-11-21 20:55:00,1.6649,1.6649,1.6644,1.6645,681500000.0
2006-11-21 21:00:00,1.6646,1.665,1.6641,1.6644,681500000.0
2006-11-21 21:05:00,1.6642,1.6647,1.6642,1.6645,545200000.0
2006-11-21 21:10:00,1.6647,1.6649,1.6645,1.6647,408900000.0
2006-11-21 21:15:00,1.6646,1.6646,1.6644,1.6646,545200000.0
2006-11-21 21:20:00,1.6644,1.6646,1.6643,1.6644,545200000.0
2006-11-21 21:25:00,1.6643,1.6647,1.6643,1.6645,681500000.0
2006-11-21 21:30:00,1.6644,1.6651,1.6643,1.6647,681500000.0
2006-11-21 21:35:00,1.665,1.665,1.6647,1.6648,545200000.0
2006-11-21 21:40:00,1.665,1.6653,1.6649,1.6649,681500000.0
2006-11-21 21:45:00,1.6651,1.6651,1.6647,1.6651,681500000.0
2006-11-21 21:50:00,1.6649,1.665,1.6648,1.665,408900000.0
2006-11-21 22:00:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-11-21 22:05:00,1.6647,1.6649,1.6646,1.6646,545200000.0
2006-11-21 22:10:00,1.6647,1.6647,1.6646,1.6647,272600000.0
2006-11-21 22:15:00,1.6648,1.6648,1.6644,1.6646,545200000.0
2006-11-21 22:20:00,1.6644,1.6646,1.6644,1.6646,272600000.0
2006-11-21 22:25:00,1.6647,1.665,1.6647,1.6649,272600000.0
2006-11-21 22:30:00,1.6647,1.665,1.6647,1.6649,272600000.0
2006-11-21 22:35:00,1.6648,1.6648,1.6643,1.6644,408900000.0
2006-11-21 22:40:00,1.6643,1.6646,1.6641,1.6643,681500000.0
2006-11-21 22:45:00,1.6641,1.6645,1.6641,1.6645,545200000.0
2006-11-21 22:50:00,1.6644,1.6645,1.6641,1.6641,681500000.0
2006-11-21 22:55:00,1.6639,1.6643,1.6639,1.6641,408900000.0
2006-11-21 23:00:00,1.6643,1.6644,1.664,1.6641,681500000.0
2006-11-21 23:05:00,1.6642,1.6646,1.6641,1.6644,681500000.0
2006-11-21 23:10:00,1.6643,1.6644,1.664,1.6643,681500000.0
2006-11-21 23:15:00,1.6642,1.6646,1.6642,1.6645,681500000.0
2006-11-21 23:20:00,1.6644,1.6647,1.6644,1.6645,681500000.0
2006-11-21 23:25:00,1.6646,1.6646,1.6642,1.6643,408900000.0
2006-11-21 23:30:00,1.6644,1.6646,1.6641,1.6644,545200000.0
2006-11-21 23:35:00,1.6643,1.6646,1.6643,1.6646,408900000.0
2006-11-21 23:40:00,1.6645,1.6646,1.6643,1.6643,545200000.0
2006-11-21 23:45:00,1.6644,1.6649,1.6644,1.6649,545200000.0
2006-11-21 23:50:00,1.6647,1.6653,1.6646,1.665,681500000.0
2006-11-21 23:55:00,1.6651,1.6659,1.6649,1.6653,681500000.0
2006-11-22 00:00:00,1.6652,1.6653,1.6649,1.6651,681500000.0
2006-11-22 00:05:00,1.665,1.6654,1.6648,1.6649,681500000.0
2006-11-22 00:10:00,1.6647,1.6652,1.6647,1.6647,681500000.0
2006-11-22 00:15:00,1.6648,1.6649,1.6645,1.6645,681500000.0
2006-11-22 00:20:00,1.6646,1.6646,1.6643,1.6644,681500000.0
2006-11-22 00:25:00,1.6646,1.6647,1.6643,1.6647,408900000.0
2006-11-22 00:30:00,1.6648,1.665,1.6643,1.6647,545200000.0
2006-11-22 00:35:00,1.6648,1.6649,1.6647,1.6648,545200000.0
2006-11-22 00:40:00,1.6647,1.665,1.6647,1.6649,681500000.0
2006-11-22 00:45:00,1.6648,1.6651,1.6645,1.6649,681500000.0
2006-11-22 00:50:00,1.6648,1.6652,1.6647,1.665,681500000.0
2006-11-22 00:55:00,1.6651,1.6658,1.6649,1.6658,681500000.0
2006-11-22 01:00:00,1.6659,1.6659,1.6654,1.6654,408900000.0
2006-11-22 01:05:00,1.6656,1.6656,1.6654,1.6654,272600000.0
2006-11-22 01:10:00,1.6653,1.6656,1.6652,1.6653,408900000.0
2006-11-22 01:15:00,1.6655,1.6655,1.6651,1.6655,681500000.0
2006-11-22 01:20:00,1.6656,1.6657,1.6653,1.6657,545200000.0
2006-11-22 01:25:00,1.6656,1.666,1.6654,1.666,681500000.0
2006-11-22 01:30:00,1.6658,1.666,1.6658,1.666,545200000.0
2006-11-22 01:35:00,1.6658,1.666,1.6656,1.666,545200000.0
2006-11-22 01:40:00,1.6658,1.666,1.6657,1.6659,545200000.0
2006-11-22 01:45:00,1.6657,1.6659,1.6653,1.6653,408900000.0
2006-11-22 01:50:00,1.6654,1.6655,1.6651,1.6651,408900000.0
2006-11-22 01:55:00,1.6654,1.6657,1.6648,1.665,681500000.0
2006-11-22 02:00:00,1.6652,1.6657,1.665,1.6653,681500000.0
2006-11-22 02:05:00,1.6654,1.6656,1.6652,1.6656,681500000.0
2006-11-22 02:10:00,1.6654,1.6656,1.6649,1.6649,681500000.0
2006-11-22 02:15:00,1.665,1.6652,1.6647,1.6647,681500000.0
2006-11-22 02:20:00,1.6649,1.665,1.6646,1.6649,545200000.0
2006-11-22 02:25:00,1.665,1.6651,1.6648,1.6649,681500000.0
2006-11-22 02:30:00,1.6651,1.6651,1.6647,1.6649,681500000.0
2006-11-22 02:35:00,1.6651,1.6651,1.6648,1.6649,545200000.0
2006-11-22 02:40:00,1.6648,1.6649,1.6643,1.6647,681500000.0
2006-11-22 02:45:00,1.6648,1.6656,1.6648,1.6652,681500000.0
2006-11-22 02:50:00,1.6653,1.6657,1.6651,1.6657,681500000.0
2006-11-22 02:55:00,1.6655,1.6657,1.6654,1.6656,681500000.0
2006-11-22 03:00:00,1.6655,1.6659,1.6653,1.6659,681500000.0
2006-11-22 03:05:00,1.6658,1.6661,1.6656,1.6658,545200000.0
2006-11-22 03:10:00,1.6659,1.666,1.6657,1.666,545200000.0
2006-11-22 03:15:00,1.6659,1.6661,1.6658,1.666,681500000.0
2006-11-22 03:20:00,1.6659,1.6669,1.6659,1.6661,545200000.0
2006-11-22 03:25:00,1.666,1.6661,1.6657,1.6659,408900000.0
2006-11-22 03:30:00,1.666,1.6661,1.6656,1.6657,681500000.0
2006-11-22 03:35:00,1.6658,1.6661,1.6656,1.6657,681500000.0
2006-11-22 03:40:00,1.666,1.6663,1.6656,1.666,681500000.0
2006-11-22 03:45:00,1.6661,1.6663,1.6658,1.6662,408900000.0
2006-11-22 03:50:00,1.666,1.6663,1.666,1.6662,408900000.0
2006-11-22 03:55:00,1.666,1.666,1.6653,1.6656,681500000.0
2006-11-22 04:00:00,1.6654,1.6661,1.6653,1.666,681500000.0
2006-11-22 04:05:00,1.6658,1.6661,1.6654,1.6657,681500000.0
2006-11-22 04:10:00,1.6655,1.6657,1.6651,1.6653,545200000.0
2006-11-22 04:15:00,1.6655,1.6655,1.6649,1.6652,545200000.0
2006-11-22 04:20:00,1.6651,1.6653,1.6648,1.665,545200000.0
2006-11-22 04:25:00,1.6649,1.6652,1.6649,1.6652,408900000.0
2006-11-22 04:30:00,1.6653,1.6657,1.6653,1.6657,545200000.0
2006-11-22 04:35:00,1.6656,1.666,1.6654,1.6654,681500000.0
2006-11-22 04:40:00,1.6653,1.6655,1.665,1.6653,681500000.0
2006-11-22 04:45:00,1.6656,1.6658,1.6653,1.6658,681500000.0
2006-11-22 04:50:00,1.6659,1.666,1.6655,1.6656,681500000.0
2006-11-22 04:55:00,1.6657,1.6658,1.6654,1.6656,681500000.0
2006-11-22 05:00:00,1.6655,1.6666,1.6653,1.6666,681500000.0
2006-11-22 05:05:00,1.6664,1.6667,1.6663,1.6666,681500000.0
2006-11-22 05:10:00,1.6668,1.6668,1.6659,1.666,681500000.0
2006-11-22 05:15:00,1.6659,1.6662,1.6655,1.6657,681500000.0
2006-11-22 05:20:00,1.6656,1.6658,1.6654,1.6657,681500000.0
2006-11-22 05:25:00,1.6656,1.6662,1.6656,1.6658,545200000.0
2006-11-22 05:30:00,1.6659,1.6664,1.6657,1.6659,681500000.0
2006-11-22 05:35:00,1.666,1.6663,1.6659,1.6661,681500000.0
2006-11-22 05:40:00,1.6663,1.6664,1.6661,1.6663,681500000.0
2006-11-22 05:45:00,1.6661,1.6667,1.6657,1.666,681500000.0
2006-11-22 05:50:00,1.6662,1.6662,1.6655,1.6657,681500000.0
2006-11-22 05:55:00,1.6658,1.6659,1.6655,1.6659,545200000.0
2006-11-22 06:00:00,1.6658,1.666,1.6658,1.6658,681500000.0
2006-11-22 06:05:00,1.6659,1.666,1.6652,1.6656,681500000.0
2006-11-22 06:10:00,1.6657,1.6657,1.6655,1.6655,681500000.0
2006-11-22 06:15:00,1.6656,1.6659,1.6654,1.6656,681500000.0
2006-11-22 06:20:00,1.6658,1.666,1.6655,1.6658,545200000.0
2006-11-22 06:25:00,1.6656,1.6657,1.6653,1.6656,681500000.0
2006-11-22 06:30:00,1.6655,1.6656,1.6653,1.6653,408900000.0
2006-11-22 06:35:00,1.6652,1.6657,1.6652,1.6653,545200000.0
2006-11-22 06:40:00,1.6655,1.6658,1.6653,1.6655,681500000.0
2006-11-22 06:45:00,1.6654,1.6657,1.6654,1.6654,545200000.0
2006-11-22 06:50:00,1.6652,1.6655,1.6652,1.6654,681500000.0
2006-11-22 06:55:00,1.6653,1.6657,1.6651,1.6654,681500000.0
2006-11-22 07:00:00,1.6655,1.6655,1.6651,1.6652,681500000.0
2006-11-22 07:05:00,1.6654,1.6655,1.6648,1.6649,545200000.0
2006-11-22 07:10:00,1.6651,1.6651,1.6646,1.6651,681500000.0
2006-11-22 07:15:00,1.6649,1.6653,1.6649,1.6652,681500000.0
2006-11-22 07:20:00,1.6651,1.6655,1.6651,1.6651,681500000.0
2006-11-22 07:25:00,1.6652,1.6653,1.6649,1.6651,545200000.0
2006-11-22 07:30:00,1.665,1.6651,1.6645,1.6649,681500000.0
2006-11-22 07:35:00,1.6651,1.6651,1.6649,1.6651,545200000.0
2006-11-22 07:40:00,1.6649,1.665,1.6644,1.6645,545200000.0
2006-11-22 07:45:00,1.6644,1.6648,1.6642,1.6645,681500000.0
2006-11-22 07:50:00,1.6647,1.6647,1.6645,1.6645,681500000.0
2006-11-22 07:55:00,1.6647,1.6647,1.6644,1.6644,545200000.0
2006-11-22 08:00:00,1.6645,1.6648,1.6643,1.6647,681500000.0
2006-11-22 08:05:00,1.6644,1.6645,1.6641,1.6645,545200000.0
2006-11-22 08:10:00,1.6646,1.6646,1.6635,1.6641,681500000.0
2006-11-22 08:15:00,1.6642,1.6647,1.664,1.6647,681500000.0
2006-11-22 08:20:00,1.6648,1.6648,1.6644,1.6647,681500000.0
2006-11-22 08:25:00,1.6648,1.6651,1.6644,1.6646,681500000.0
2006-11-22 08:30:00,1.6648,1.6648,1.6638,1.6641,681500000.0
2006-11-22 08:35:00,1.6642,1.6643,1.663,1.6637,681500000.0
2006-11-22 08:40:00,1.6635,1.6641,1.6629,1.6633,681500000.0
2006-11-22 08:45:00,1.6634,1.6638,1.663,1.6637,681500000.0
2006-11-22 08:50:00,1.6636,1.6636,1.6629,1.6633,681500000.0
2006-11-22 08:55:00,1.6634,1.6638,1.663,1.663,545200000.0
2006-11-22 09:00:00,1.6631,1.6637,1.6626,1.6629,681500000.0
2006-11-22 09:05:00,1.6631,1.6636,1.6628,1.6631,681500000.0
2006-11-22 09:10:00,1.6633,1.6634,1.6628,1.6632,681500000.0
2006-11-22 09:15:00,1.663,1.6632,1.6625,1.6629,681500000.0
2006-11-22 09:20:00,1.6631,1.6633,1.6628,1.6628,681500000.0
2006-11-22 09:25:00,1.6626,1.6632,1.6626,1.6631,545200000.0
2006-11-22 09:30:00,1.6629,1.6633,1.6625,1.6628,681500000.0
2006-11-22 09:35:00,1.663,1.6637,1.6626,1.6631,681500000.0
2006-11-22 09:40:00,1.6632,1.6638,1.6632,1.6636,681500000.0
2006-11-22 09:45:00,1.6638,1.6638,1.6631,1.6631,681500000.0
2006-11-22 09:50:00,1.6633,1.6634,1.6628,1.6632,681500000.0
2006-11-22 09:55:00,1.6631,1.6633,1.6628,1.6629,681500000.0
2006-11-22 10:00:00,1.6631,1.6638,1.6629,1.6635,681500000.0
2006-11-22 10:05:00,1.6637,1.6638,1.6627,1.6627,681500000.0
2006-11-22 10:10:00,1.6625,1.6627,1.6622,1.6626,681500000.0
2006-11-22 10:15:00,1.6624,1.6631,1.6624,1.6631,681500000.0
2006-11-22 10:20:00,1.6633,1.6634,1.6628,1.6631,681500000.0
2006-11-22 10:25:00,1.6632,1.6639,1.6629,1.6637,681500000.0
2006-11-22 10:30:00,1.6636,1.664,1.6633,1.664,681500000.0
2006-11-22 10:35:00,1.6638,1.6644,1.6636,1.6639,681500000.0
2006-11-22 10:40:00,1.6638,1.6639,1.663,1.6636,681500000.0
2006-11-22 10:45:00,1.6638,1.6641,1.6635,1.6635,681500000.0
2006-11-22 10:50:00,1.6634,1.6638,1.663,1.6638,681500000.0
2006-11-22 10:55:00,1.6641,1.6654,1.6641,1.6653,681500000.0
2006-11-22 11:00:00,1.6652,1.666,1.665,1.6655,681500000.0
2006-11-22 11:05:00,1.6653,1.666,1.665,1.6658,681500000.0
2006-11-22 11:10:00,1.6657,1.666,1.6654,1.6658,681500000.0
2006-11-22 11:15:00,1.6657,1.6661,1.6654,1.6657,681500000.0
2006-11-22 11:20:00,1.6659,1.666,1.6653,1.6656,681500000.0
2006-11-22 11:25:00,1.6655,1.6656,1.6651,1.6654,681500000.0
2006-11-22 11:30:00,1.6653,1.6659,1.6652,1.6653,681500000.0
2006-11-22 11:35:00,1.6655,1.6658,1.6653,1.6655,681500000.0
2006-11-22 11:40:00,1.6656,1.6656,1.6649,1.6649,681500000.0
2006-11-22 11:45:00,1.665,1.665,1.664,1.6647,681500000.0
2006-11-22 11:50:00,1.6648,1.6653,1.6644,1.6649,681500000.0
2006-11-22 11:55:00,1.665,1.6651,1.6648,1.6649,545200000.0
2006-11-22 12:00:00,1.6648,1.665,1.6646,1.665,681500000.0
2006-11-22 12:05:00,1.6648,1.6653,1.6648,1.6652,681500000.0
2006-11-22 12:10:00,1.6653,1.6658,1.6651,1.6652,681500000.0
2006-11-22 12:15:00,1.6653,1.6653,1.6649,1.6651,545200000.0
2006-11-22 12:20:00,1.6652,1.6653,1.6641,1.6643,681500000.0
2006-11-22 12:25:00,1.6642,1.6649,1.6641,1.6649,681500000.0
2006-11-22 12:30:00,1.6647,1.6649,1.6643,1.6644,681500000.0
2006-11-22 12:35:00,1.6643,1.6647,1.6641,1.6644,681500000.0
2006-11-22 12:40:00,1.6645,1.6647,1.6641,1.6646,681500000.0
2006-11-22 12:45:00,1.6644,1.6651,1.6643,1.6648,681500000.0
2006-11-22 12:50:00,1.6647,1.6652,1.6646,1.6647,681500000.0
2006-11-22 12:55:00,1.6646,1.6653,1.6646,1.665,681500000.0
2006-11-22 13:00:00,1.6649,1.6656,1.6648,1.6653,681500000.0
2006-11-22 13:05:00,1.6651,1.6657,1.665,1.6656,681500000.0
2006-11-22 13:10:00,1.6658,1.666,1.6654,1.6657,681500000.0
2006-11-22 13:15:00,1.6658,1.6658,1.6652,1.6656,681500000.0
2006-11-22 13:20:00,1.6658,1.6667,1.6655,1.6662,681500000.0
2006-11-22 13:25:00,1.666,1.6663,1.6653,1.6658,681500000.0
2006-11-22 13:30:00,1.6656,1.666,1.665,1.6658,681500000.0
2006-11-22 13:35:00,1.6657,1.6658,1.6652,1.6654,545200000.0
2006-11-22 13:40:00,1.6652,1.6666,1.6652,1.6662,681500000.0
2006-11-22 13:45:00,1.6661,1.6664,1.6659,1.666,681500000.0
2006-11-22 13:50:00,1.6659,1.6663,1.6653,1.6655,681500000.0
2006-11-22 13:55:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-22 14:00:00,1.666,1.6661,1.6657,1.6659,545200000.0
2006-11-22 14:05:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 14:10:00,1.6663,1.6667,1.6658,1.6662,681500000.0
2006-11-22 14:15:00,1.6664,1.6665,1.666,1.666,681500000.0
2006-11-22 14:20:00,1.6667,1.6668,1.6665,1.6667,408900000.0
2006-11-22 14:25:00,1.6666,1.67,1.6666,1.6697,681500000.0
2006-11-22 14:30:00,1.6701,1.6708,1.6694,1.6701,681500000.0
2006-11-22 14:35:00,1.6699,1.6703,1.6684,1.6686,681500000.0
2006-11-22 14:40:00,1.6684,1.669,1.6682,1.6685,681500000.0
2006-11-22 14:45:00,1.6684,1.6687,1.6676,1.6679,681500000.0
2006-11-22 14:50:00,1.668,1.6691,1.6677,1.6685,681500000.0
2006-11-22 14:55:00,1.6687,1.6691,1.6684,1.6685,681500000.0
2006-11-22 15:00:00,1.6683,1.6687,1.668,1.6683,681500000.0
2006-11-22 15:05:00,1.6684,1.6687,1.6678,1.668,545200000.0
2006-11-22 15:10:00,1.6678,1.6681,1.6676,1.6677,681500000.0
2006-11-22 15:15:00,1.6679,1.6679,1.6673,1.6676,681500000.0
2006-11-22 15:20:00,1.6675,1.668,1.6672,1.6676,681500000.0
2006-11-22 15:25:00,1.6677,1.668,1.6674,1.6679,681500000.0
2006-11-22 15:30:00,1.6676,1.6683,1.6674,1.6677,681500000.0
2006-11-22 15:35:00,1.6678,1.6678,1.667,1.6675,681500000.0
2006-11-22 15:40:00,1.6673,1.6675,1.6666,1.6668,681500000.0
2006-11-22 15:45:00,1.667,1.6672,1.6665,1.6667,681500000.0
2006-11-22 15:50:00,1.6668,1.6673,1.6663,1.6669,681500000.0
2006-11-22 15:55:00,1.6668,1.6672,1.6663,1.6667,681500000.0
2006-11-22 16:00:00,1.6666,1.6678,1.6663,1.6676,681500000.0
2006-11-22 16:05:00,1.6677,1.6683,1.6675,1.6677,681500000.0
2006-11-22 16:10:00,1.6678,1.6681,1.6673,1.6676,681500000.0
2006-11-22 16:15:00,1.6675,1.6682,1.6675,1.668,681500000.0
2006-11-22 16:20:00,1.6678,1.6684,1.6678,1.6682,681500000.0
2006-11-22 16:25:00,1.6681,1.6695,1.6679,1.6689,681500000.0
2006-11-22 16:30:00,1.669,1.6693,1.6687,1.6689,681500000.0
2006-11-22 16:35:00,1.6688,1.669,1.6679,1.6681,681500000.0
2006-11-22 16:40:00,1.6683,1.6686,1.6678,1.6682,681500000.0
2006-11-22 16:45:00,1.6678,1.6684,1.6671,1.6673,681500000.0
2006-11-22 16:50:00,1.6675,1.6683,1.667,1.6672,681500000.0
2006-11-22 16:55:00,1.6671,1.6678,1.6669,1.6678,681500000.0
2006-11-22 17:00:00,1.6681,1.6684,1.6677,1.6681,681500000.0
2006-11-22 17:05:00,1.668,1.6691,1.6678,1.6689,681500000.0
2006-11-22 17:10:00,1.6691,1.6691,1.6686,1.6689,681500000.0
2006-11-22 17:15:00,1.6691,1.6696,1.6689,1.6693,681500000.0
2006-11-22 17:20:00,1.6692,1.6693,1.6681,1.6681,681500000.0
2006-11-22 17:25:00,1.6684,1.6684,1.6674,1.6681,681500000.0
2006-11-22 17:30:00,1.6678,1.6682,1.6675,1.6678,681500000.0
2006-11-22 17:35:00,1.668,1.668,1.6673,1.6676,681500000.0
2006-11-22 17:40:00,1.6674,1.6677,1.6668,1.667,681500000.0
2006-11-22 17:45:00,1.6672,1.6675,1.6669,1.6669,681500000.0
2006-11-22 17:50:00,1.6668,1.6671,1.6668,1.6671,408900000.0
2006-11-22 17:55:00,1.6667,1.6667,1.6656,1.6659,681500000.0
2006-11-22 18:00:00,1.6657,1.6663,1.6654,1.6659,681500000.0
2006-11-22 18:05:00,1.6662,1.6663,1.666,1.6663,681500000.0
2006-11-22 18:10:00,1.6661,1.6667,1.6661,1.6666,681500000.0
2006-11-22 18:15:00,1.6667,1.6669,1.6663,1.6664,545200000.0
2006-11-22 18:20:00,1.6666,1.6666,1.6659,1.6662,681500000.0
2006-11-22 18:25:00,1.6663,1.667,1.6662,1.6667,681500000.0
2006-11-22 18:30:00,1.6669,1.667,1.6662,1.6669,681500000.0
2006-11-22 18:35:00,1.667,1.6672,1.6666,1.6668,681500000.0
2006-11-22 18:40:00,1.6666,1.6668,1.666,1.6662,681500000.0
2006-11-22 18:45:00,1.6663,1.6665,1.6655,1.6657,681500000.0
2006-11-22 18:50:00,1.6656,1.6662,1.6654,1.6656,681500000.0
2006-11-22 18:55:00,1.6657,1.6657,1.6649,1.6652,681500000.0
2006-11-22 19:00:00,1.6653,1.6657,1.6645,1.6646,681500000.0
2006-11-22 19:05:00,1.6648,1.6657,1.6647,1.6653,681500000.0
2006-11-22 19:10:00,1.6651,1.6657,1.665,1.6655,681500000.0
2006-11-22 19:15:00,1.6657,1.6658,1.6653,1.6658,681500000.0
2006-11-22 19:20:00,1.6657,1.666,1.6656,1.6658,681500000.0
2006-11-22 19:25:00,1.666,1.666,1.6658,1.6659,272600000.0
2006-11-22 19:30:00,1.666,1.6663,1.666,1.6663,408900000.0
2006-11-22 19:35:00,1.6665,1.6669,1.6663,1.6666,681500000.0
2006-11-22 19:40:00,1.6667,1.6667,1.6666,1.6666,681500000.0
2006-11-22 19:45:00,1.6665,1.6665,1.6663,1.6663,272600000.0
2006-11-22 19:50:00,1.6662,1.6664,1.6662,1.6663,408900000.0
2006-11-22 19:55:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 20:00:00,1.6661,1.6665,1.6661,1.6663,408900000.0
2006-11-22 20:05:00,1.6662,1.6663,1.6658,1.6658,545200000.0
2006-11-22 20:10:00,1.6656,1.666,1.6652,1.6658,681500000.0
2006-11-22 20:15:00,1.6659,1.6662,1.6659,1.6662,545200000.0
2006-11-22 20:20:00,1.6664,1.6664,1.6662,1.6664,545200000.0
2006-11-22 20:25:00,1.6663,1.6668,1.6662,1.6662,545200000.0
2006-11-22 20:30:00,1.6664,1.6666,1.6662,1.6665,681500000.0
2006-11-22 20:35:00,1.6666,1.667,1.6663,1.6668,681500000.0
2006-11-22 20:40:00,1.6666,1.6669,1.6665,1.6666,681500000.0
2006-11-22 20:45:00,1.6665,1.6667,1.6664,1.6666,545200000.0
2006-11-22 20:50:00,1.6665,1.6666,1.6662,1.6664,545200000.0
2006-11-22 20:55:00,1.6665,1.6666,1.6662,1.6665,681500000.0
2006-11-22 21:00:00,1.6664,1.6666,1.6663,1.6664,408900000.0
2006-11-22 21:05:00,1.6666,1.6666,1.6663,1.6664,545200000.0
2006-11-22 21:10:00,1.6666,1.6667,1.6664,1.6667,408900000.0
2006-11-22 21:15:00,1.6666,1.6667,1.6665,1.6665,272600000.0
2006-11-22 21:20:00,1.6667,1.6669,1.6664,1.6666,545200000.0
2006-11-22 21:25:00,1.6669,1.6669,1.6666,1.6666,408900000.0
2006-11-22 21:30:00,1.6668,1.6671,1.6666,1.667,545200000.0
2006-11-22 21:35:00,1.6671,1.6671,1.6669,1.667,408900000.0
2006-11-22 21:40:00,1.6669,1.6674,1.6669,1.6674,408900000.0
2006-11-22 21:45:00,1.6671,1.6672,1.6669,1.667,408900000.0
2006-11-22 21:50:00,1.6668,1.667,1.6667,1.6669,681500000.0
2006-11-22 21:55:00,1.667,1.667,1.6662,1.6665,408900000.0
2006-11-22 22:00:00,1.6666,1.6668,1.6661,1.6663,681500000.0
2006-11-22 22:05:00,1.6662,1.6671,1.666,1.6671,681500000.0
2006-11-22 22:10:00,1.6669,1.6674,1.6668,1.6672,681500000.0
2006-11-22 22:15:00,1.667,1.6681,1.667,1.668,681500000.0
2006-11-22 22:20:00,1.6681,1.6681,1.6672,1.6679,681500000.0
2006-11-22 22:25:00,1.668,1.6682,1.6677,1.6679,545200000.0
2006-11-22 22:30:00,1.6678,1.6681,1.6676,1.668,545200000.0
2006-11-22 22:35:00,1.6681,1.6687,1.668,1.6684,545200000.0
2006-11-22 22:40:00,1.6683,1.6686,1.6679,1.6682,545200000.0
2006-11-22 22:45:00,1.6678,1.6683,1.6678,1.6682,408900000.0
2006-11-22 22:50:00,1.6683,1.6683,1.6677,1.668,681500000.0
2006-11-22 22:55:00,1.6679,1.6682,1.6677,1.6682,681500000.0
2006-11-22 23:00:00,1.6683,1.6685,1.6677,1.6683,681500000.0
2006-11-22 23:05:00,1.6682,1.6683,1.6677,1.6679,681500000.0
2006-11-22 23:10:00,1.6678,1.6707,1.6678,1.6686,681500000.0
2006-11-22 23:15:00,1.6687,1.6693,1.6684,1.6691,681500000.0
2006-11-22 23:20:00,1.6692,1.6692,1.6689,1.6691,408900000.0
2006-11-22 23:25:00,1.6692,1.6693,1.669,1.6692,545200000.0
2006-11-22 23:30:00,1.6691,1.6694,1.669,1.6692,408900000.0
2006-11-22 23:35:00,1.6691,1.6694,1.6691,1.6693,545200000.0
2006-11-22 23:40:00,1.669,1.669,1.6683,1.6687,681500000.0
2006-11-22 23:45:00,1.6686,1.6696,1.6686,1.6693,408900000.0
2006-11-22 23:50:00,1.6694,1.6695,1.6689,1.6695,408900000.0
2006-11-22 23:55:00,1.6694,1.6696,1.6694,1.6695,408900000.0
2006-11-23 00:00:00,1.6693,1.6695,1.6689,1.6694,681500000.0
2006-11-23 00:05:00,1.6695,1.6696,1.6691,1.6694,681500000.0
2006-11-23 00:10:00,1.6692,1.6698,1.669,1.6696,681500000.0
2006-11-23 00:15:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-23 00:20:00,1.6694,1.6696,1.6693,1.6693,681500000.0
2006-11-23 00:25:00,1.6692,1.6695,1.6692,1.6692,545200000.0
2006-11-23 00:30:00,1.6691,1.6696,1.6691,1.6696,272600000.0
2006-11-23 00:35:00,1.6697,1.6697,1.669,1.669,681500000.0
2006-11-23 00:40:00,1.6689,1.6693,1.6688,1.669,681500000.0
2006-11-23 00:45:00,1.6691,1.6693,1.6689,1.669,545200000.0
2006-11-23 00:50:00,1.6689,1.6693,1.6689,1.6693,545200000.0
2006-11-23 00:55:00,1.6691,1.6693,1.6689,1.6691,408900000.0
2006-11-23 01:00:00,1.6693,1.6694,1.6691,1.6691,681500000.0
2006-11-23 01:05:00,1.669,1.6692,1.6687,1.6687,681500000.0
2006-11-23 01:10:00,1.6686,1.6691,1.6685,1.6686,545200000.0
2006-11-23 01:15:00,1.6687,1.6689,1.6685,1.6687,545200000.0
2006-11-23 01:20:00,1.6689,1.669,1.6687,1.669,408900000.0
2006-11-23 01:25:00,1.6687,1.6687,1.6682,1.6684,681500000.0
2006-11-23 01:30:00,1.6683,1.6691,1.6683,1.6687,681500000.0
2006-11-23 01:35:00,1.6689,1.669,1.6687,1.669,545200000.0
2006-11-23 01:40:00,1.6692,1.6692,1.6687,1.6689,545200000.0
2006-11-23 01:45:00,1.6687,1.6691,1.6687,1.6689,681500000.0
2006-11-23 01:50:00,1.6691,1.6693,1.6688,1.6688,408900000.0
2006-11-23 01:55:00,1.669,1.6692,1.6686,1.6686,545200000.0
2006-11-23 02:00:00,1.6687,1.6692,1.6686,1.6692,681500000.0
2006-11-23 02:05:00,1.669,1.6693,1.6687,1.6693,681500000.0
2006-11-23 02:10:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-11-23 02:15:00,1.6694,1.6697,1.6693,1.6694,545200000.0
2006-11-23 02:20:00,1.6696,1.6697,1.6692,1.6696,681500000.0
2006-11-23 02:25:00,1.6694,1.6698,1.6693,1.6695,681500000.0
2006-11-23 02:30:00,1.6696,1.6696,1.6694,1.6695,681500000.0
2006-11-23 02:35:00,1.6696,1.6696,1.6695,1.6696,272600000.0
2006-11-23 02:40:00,1.6695,1.6698,1.6693,1.6698,545200000.0
2006-11-23 02:45:00,1.6696,1.6701,1.6696,1.6697,681500000.0
2006-11-23 02:50:00,1.6698,1.6699,1.6693,1.6693,681500000.0
2006-11-23 02:55:00,1.6692,1.6694,1.6691,1.6694,272600000.0
2006-11-23 03:00:00,1.6692,1.6694,1.669,1.6691,272600000.0
2006-11-23 03:05:00,1.6692,1.6692,1.6685,1.6686,545200000.0
2006-11-23 03:10:00,1.6685,1.6691,1.6684,1.6691,545200000.0
2006-11-23 03:15:00,1.669,1.6692,1.6687,1.669,681500000.0
2006-11-23 03:20:00,1.6688,1.669,1.6686,1.6686,272600000.0
2006-11-23 03:30:00,1.6687,1.6689,1.6686,1.6686,545200000.0
2006-11-23 03:35:00,1.6688,1.6688,1.6683,1.6687,545200000.0
2006-11-23 03:40:00,1.6686,1.6688,1.6684,1.6685,681500000.0
2006-11-23 03:45:00,1.6686,1.669,1.6685,1.6687,545200000.0
2006-11-23 03:50:00,1.6688,1.669,1.6688,1.6688,408900000.0
2006-11-23 04:00:00,1.6689,1.6694,1.6689,1.6691,545200000.0
2006-11-23 04:05:00,1.6689,1.6691,1.6687,1.6688,681500000.0
2006-11-23 04:10:00,1.669,1.6694,1.6688,1.6691,545200000.0
2006-11-23 04:15:00,1.6692,1.6694,1.6692,1.6693,408900000.0
2006-11-23 04:20:00,1.6694,1.6695,1.669,1.669,681500000.0
2006-11-23 04:25:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 04:30:00,1.6692,1.6692,1.6686,1.6688,545200000.0
2006-11-23 04:35:00,1.6687,1.6691,1.6687,1.6691,408900000.0
2006-11-23 04:40:00,1.669,1.6693,1.6687,1.6687,681500000.0
2006-11-23 04:45:00,1.6688,1.6694,1.6688,1.6692,681500000.0
2006-11-23 04:50:00,1.6691,1.6691,1.6686,1.6688,681500000.0
2006-11-23 04:55:00,1.6687,1.6687,1.6684,1.6684,681500000.0
2006-11-23 05:00:00,1.6685,1.6686,1.6684,1.6684,408900000.0
2006-11-23 05:05:00,1.6686,1.6688,1.6686,1.6686,408900000.0
2006-11-23 05:10:00,1.6688,1.669,1.6684,1.6687,681500000.0
2006-11-23 05:15:00,1.6688,1.669,1.6687,1.6687,408900000.0
2006-11-23 05:20:00,1.6688,1.669,1.6686,1.6687,681500000.0
2006-11-23 05:25:00,1.6686,1.6687,1.6685,1.6686,545200000.0
2006-11-23 05:30:00,1.6685,1.6689,1.6685,1.6685,545200000.0
2006-11-23 05:35:00,1.6686,1.6693,1.6686,1.6692,681500000.0
2006-11-23 05:40:00,1.669,1.6691,1.6684,1.6684,681500000.0
2006-11-23 05:45:00,1.6686,1.6689,1.6684,1.6686,681500000.0
2006-11-23 05:50:00,1.6687,1.6689,1.6684,1.6688,545200000.0
2006-11-23 05:55:00,1.6686,1.6691,1.6686,1.669,408900000.0
2006-11-23 06:00:00,1.6689,1.6693,1.6689,1.6691,681500000.0
2006-11-23 06:05:00,1.6689,1.6692,1.6689,1.6691,272600000.0
2006-11-23 06:10:00,1.6692,1.6693,1.669,1.6693,545200000.0
2006-11-23 06:15:00,1.6694,1.6695,1.6694,1.6695,272600000.0
2006-11-23 06:20:00,1.6696,1.6696,1.6688,1.669,136300000.0
2006-11-23 06:25:00,1.6688,1.6691,1.6688,1.6688,681500000.0
2006-11-23 06:30:00,1.6689,1.6689,1.6685,1.6688,681500000.0
2006-11-23 06:35:00,1.6689,1.6689,1.6686,1.6687,681500000.0
2006-11-23 06:40:00,1.6689,1.6691,1.6687,1.6691,681500000.0
2006-11-23 06:45:00,1.669,1.6691,1.6683,1.6688,681500000.0
2006-11-23 06:50:00,1.669,1.669,1.6685,1.6685,545200000.0
2006-11-23 06:55:00,1.6686,1.6687,1.6685,1.6685,545200000.0
2006-11-23 07:00:00,1.6684,1.669,1.6682,1.6687,545200000.0
2006-11-23 07:05:00,1.6686,1.6687,1.6682,1.6687,681500000.0
2006-11-23 07:10:00,1.6688,1.669,1.6687,1.6687,545200000.0
2006-11-23 07:15:00,1.6685,1.6688,1.6685,1.6686,681500000.0
2006-11-23 07:20:00,1.6685,1.6686,1.6684,1.6684,545200000.0
2006-11-23 07:25:00,1.6685,1.6687,1.6683,1.6687,545200000.0
2006-11-23 07:30:00,1.6685,1.6688,1.6685,1.6686,408900000.0
2006-11-23 07:35:00,1.6688,1.6691,1.6685,1.669,681500000.0
2006-11-23 07:40:00,1.6688,1.6692,1.6687,1.6692,681500000.0
2006-11-23 07:45:00,1.6693,1.6699,1.6693,1.6697,545200000.0
2006-11-23 07:50:00,1.6699,1.6702,1.6696,1.6699,681500000.0
2006-11-23 07:55:00,1.6701,1.6705,1.6698,1.6703,681500000.0
2006-11-23 08:00:00,1.6704,1.6704,1.6701,1.6703,545200000.0
2006-11-23 08:05:00,1.6704,1.6706,1.6702,1.6706,545200000.0
2006-11-23 08:10:00,1.6704,1.6707,1.6704,1.6706,681500000.0
2006-11-23 08:15:00,1.6707,1.6711,1.6706,1.671,545200000.0
2006-11-23 08:20:00,1.6708,1.671,1.6705,1.6707,545200000.0
2006-11-23 08:25:00,1.6709,1.6709,1.6703,1.6704,545200000.0
2006-11-23 08:30:00,1.6705,1.671,1.6704,1.6709,681500000.0
2006-11-23 08:35:00,1.6707,1.6716,1.6707,1.6714,681500000.0
2006-11-23 08:40:00,1.6715,1.672,1.6715,1.6717,681500000.0
2006-11-23 08:45:00,1.6718,1.6719,1.6713,1.6716,681500000.0
2006-11-23 08:50:00,1.6715,1.6717,1.6711,1.6713,681500000.0
2006-11-23 08:55:00,1.6711,1.6717,1.6706,1.6713,681500000.0
2006-11-23 09:00:00,1.6714,1.6717,1.6707,1.671,681500000.0
2006-11-23 09:05:00,1.6708,1.6712,1.6699,1.6706,681500000.0
2006-11-23 09:10:00,1.671,1.6718,1.6709,1.6713,681500000.0
2006-11-23 09:15:00,1.6714,1.6718,1.671,1.6711,681500000.0
2006-11-23 09:20:00,1.671,1.6718,1.671,1.6716,681500000.0
2006-11-23 09:25:00,1.6715,1.6716,1.6715,1.6715,272600000.0
2006-11-23 09:30:00,1.6714,1.6716,1.6707,1.6709,681500000.0
2006-11-23 09:35:00,1.6711,1.6713,1.6708,1.6713,681500000.0
2006-11-23 09:40:00,1.6711,1.6711,1.6703,1.6706,681500000.0
2006-11-23 09:45:00,1.6708,1.6708,1.6691,1.6697,681500000.0
2006-11-23 09:50:00,1.6698,1.6703,1.6687,1.6701,681500000.0
2006-11-23 09:55:00,1.6699,1.6703,1.6696,1.6701,681500000.0
2006-11-23 10:00:00,1.6703,1.6713,1.6697,1.6707,681500000.0
2006-11-23 10:05:00,1.6706,1.6729,1.6706,1.6728,681500000.0
2006-11-23 10:10:00,1.6729,1.6735,1.6723,1.6733,681500000.0
2006-11-23 10:15:00,1.6735,1.6736,1.6726,1.6728,681500000.0
2006-11-23 10:20:00,1.673,1.6735,1.6727,1.6734,681500000.0
2006-11-23 10:25:00,1.6733,1.6735,1.6723,1.6726,681500000.0
2006-11-23 10:30:00,1.6727,1.6735,1.6727,1.6732,681500000.0
2006-11-23 10:35:00,1.673,1.6734,1.6725,1.673,681500000.0
2006-11-23 10:40:00,1.6728,1.6737,1.6727,1.6732,681500000.0
2006-11-23 10:45:00,1.6731,1.6733,1.6727,1.6733,681500000.0
2006-11-23 10:50:00,1.6732,1.6735,1.6729,1.6731,681500000.0
2006-11-23 10:55:00,1.673,1.6733,1.6727,1.6732,681500000.0
2006-11-23 11:00:00,1.6731,1.6731,1.6726,1.6728,681500000.0
2006-11-23 11:05:00,1.6731,1.6731,1.6721,1.6729,681500000.0
2006-11-23 11:10:00,1.6728,1.6733,1.6724,1.6728,681500000.0
2006-11-23 11:15:00,1.673,1.6738,1.673,1.6734,681500000.0
2006-11-23 11:20:00,1.6735,1.674,1.6731,1.6733,681500000.0
2006-11-23 11:25:00,1.6734,1.6736,1.6726,1.673,681500000.0
2006-11-23 11:30:00,1.6732,1.6732,1.6721,1.6727,681500000.0
2006-11-23 11:35:00,1.6725,1.6726,1.6721,1.6725,681500000.0
2006-11-23 11:40:00,1.6726,1.673,1.6725,1.6725,681500000.0
2006-11-23 11:45:00,1.6724,1.673,1.672,1.6725,681500000.0
2006-11-23 11:50:00,1.6724,1.6733,1.6723,1.6728,681500000.0
2006-11-23 11:55:00,1.6725,1.6736,1.6725,1.6731,681500000.0
2006-11-23 12:00:00,1.6732,1.6736,1.6728,1.673,681500000.0
2006-11-23 12:05:00,1.6729,1.6732,1.6721,1.6725,681500000.0
2006-11-23 12:10:00,1.6726,1.6727,1.672,1.6725,545200000.0
2006-11-23 12:15:00,1.6727,1.6729,1.6721,1.6725,681500000.0
2006-11-23 12:20:00,1.6724,1.6727,1.6722,1.6725,681500000.0
2006-11-23 12:25:00,1.6727,1.6728,1.6725,1.6728,408900000.0
2006-11-23 12:30:00,1.6727,1.6727,1.6717,1.6719,681500000.0
2006-11-23 12:35:00,1.6721,1.6728,1.6721,1.6724,681500000.0
2006-11-23 12:40:00,1.6723,1.6728,1.6722,1.6728,681500000.0
2006-11-23 12:45:00,1.6727,1.6732,1.6726,1.6729,681500000.0
2006-11-23 12:50:00,1.673,1.6732,1.6724,1.6727,681500000.0
2006-11-23 12:55:00,1.6726,1.6731,1.6724,1.6728,681500000.0
2006-11-23 13:00:00,1.673,1.6732,1.6723,1.6725,545200000.0
2006-11-23 13:05:00,1.6726,1.6728,1.6724,1.6725,545200000.0
2006-11-23 13:10:00,1.6724,1.6725,1.6721,1.6724,681500000.0
2006-11-23 13:15:00,1.6723,1.6727,1.6723,1.6723,545200000.0
2006-11-23 13:20:00,1.6721,1.6727,1.6721,1.6725,681500000.0
2006-11-23 13:25:00,1.6726,1.673,1.6721,1.6724,681500000.0
2006-11-23 13:30:00,1.6726,1.6726,1.6721,1.6722,681500000.0
2006-11-23 13:35:00,1.6723,1.6725,1.6722,1.6725,545200000.0
2006-11-23 13:40:00,1.6726,1.673,1.6726,1.6728,681500000.0
2006-11-23 13:45:00,1.6727,1.6727,1.6725,1.6726,681500000.0
2006-11-23 13:50:00,1.6727,1.6728,1.6726,1.6728,408900000.0
2006-11-23 13:55:00,1.673,1.6731,1.6727,1.6728,545200000.0
2006-11-23 14:00:00,1.6727,1.6727,1.6722,1.6723,681500000.0
2006-11-23 14:05:00,1.6725,1.6725,1.6716,1.672,681500000.0
2006-11-23 14:10:00,1.6721,1.6721,1.6712,1.6718,681500000.0
2006-11-23 14:15:00,1.6716,1.6725,1.6715,1.6725,681500000.0
2006-11-23 14:20:00,1.6722,1.6727,1.6721,1.6721,681500000.0
2006-11-23 14:25:00,1.6722,1.6725,1.6721,1.6725,681500000.0
2006-11-23 14:30:00,1.6723,1.6724,1.6717,1.672,681500000.0
2006-11-23 14:35:00,1.6721,1.6722,1.6717,1.6717,545200000.0
2006-11-23 14:40:00,1.6718,1.672,1.6717,1.672,545200000.0
2006-11-23 14:45:00,1.6719,1.6722,1.6718,1.6721,545200000.0
2006-11-23 14:50:00,1.672,1.6721,1.6716,1.6719,681500000.0
2006-11-23 14:55:00,1.6718,1.6721,1.6715,1.6715,681500000.0
2006-11-23 15:00:00,1.6713,1.6717,1.6713,1.6716,681500000.0
2006-11-23 15:05:00,1.6717,1.6722,1.6715,1.6722,681500000.0
2006-11-23 15:10:00,1.672,1.6723,1.6719,1.6721,545200000.0
2006-11-23 15:15:00,1.672,1.6725,1.6716,1.6718,545200000.0
2006-11-23 15:20:00,1.6717,1.6718,1.6715,1.6715,681500000.0
2006-11-23 15:25:00,1.6717,1.6717,1.6712,1.6715,681500000.0
2006-11-23 15:30:00,1.6717,1.6717,1.6709,1.6711,681500000.0
2006-11-23 15:35:00,1.6712,1.6714,1.6708,1.6714,545200000.0
2006-11-23 15:40:00,1.6715,1.6717,1.6711,1.6712,545200000.0
2006-11-23 15:45:00,1.6711,1.6715,1.6709,1.6711,681500000.0
2006-11-23 15:50:00,1.6709,1.6712,1.6709,1.6709,681500000.0
2006-11-23 15:55:00,1.6712,1.6712,1.6709,1.6712,545200000.0
2006-11-23 16:00:00,1.6713,1.6726,1.6713,1.6724,681500000.0
2006-11-23 16:05:00,1.6723,1.6728,1.6721,1.6724,681500000.0
2006-11-23 16:10:00,1.6725,1.673,1.6721,1.6726,681500000.0
2006-11-23 16:15:00,1.6727,1.6727,1.6718,1.6721,545200000.0
2006-11-23 16:20:00,1.6722,1.6724,1.672,1.6724,681500000.0
2006-11-23 16:25:00,1.6725,1.6726,1.6714,1.6716,681500000.0
2006-11-23 16:30:00,1.6714,1.6717,1.6709,1.6713,681500000.0
2006-11-23 16:35:00,1.6711,1.6715,1.6706,1.6707,681500000.0
2006-11-23 16:40:00,1.6708,1.6712,1.6706,1.6706,681500000.0
2006-11-23 16:45:00,1.6707,1.6715,1.6707,1.6712,681500000.0
2006-11-23 16:50:00,1.6711,1.6714,1.6709,1.6711,681500000.0
2006-11-23 16:55:00,1.6709,1.6714,1.6708,1.6708,681500000.0
2006-11-23 17:00:00,1.671,1.6711,1.6704,1.6706,545200000.0
2006-11-23 17:05:00,1.6705,1.6705,1.6701,1.6701,408900000.0
2006-11-23 17:10:00,1.6703,1.6709,1.6703,1.6704,681500000.0
2006-11-23 17:15:00,1.6706,1.6706,1.6698,1.6703,681500000.0
2006-11-23 17:20:00,1.6705,1.671,1.6699,1.6704,681500000.0
2006-11-23 17:25:00,1.6706,1.6709,1.6703,1.6704,545200000.0
2006-11-23 17:30:00,1.6706,1.6706,1.6695,1.6699,681500000.0
2006-11-23 17:35:00,1.6698,1.67,1.6695,1.6697,681500000.0
2006-11-23 17:40:00,1.6696,1.6703,1.6694,1.67,681500000.0
2006-11-23 17:45:00,1.6701,1.671,1.67,1.6708,681500000.0
2006-11-23 17:50:00,1.6707,1.6716,1.6706,1.6714,681500000.0
2006-11-23 17:55:00,1.6715,1.6718,1.6714,1.6717,545200000.0
2006-11-23 18:00:00,1.6719,1.6722,1.6717,1.6721,681500000.0
2006-11-23 18:05:00,1.6722,1.6722,1.6715,1.6717,545200000.0
2006-11-23 18:10:00,1.6716,1.672,1.6716,1.672,545200000.0
2006-11-23 18:15:00,1.6718,1.6725,1.6718,1.6724,681500000.0
2006-11-23 18:20:00,1.6723,1.6723,1.6715,1.6715,681500000.0
2006-11-23 18:25:00,1.6717,1.6718,1.6715,1.6715,272600000.0
2006-11-23 18:30:00,1.6717,1.6719,1.6714,1.6716,408900000.0
2006-11-23 18:35:00,1.6718,1.6722,1.6716,1.6718,681500000.0
2006-11-23 18:40:00,1.6717,1.6722,1.6709,1.6709,681500000.0
2006-11-23 18:45:00,1.671,1.6712,1.6709,1.6709,681500000.0
2006-11-23 18:50:00,1.671,1.671,1.6704,1.6708,681500000.0
2006-11-23 18:55:00,1.6707,1.6719,1.6704,1.6718,681500000.0
2006-11-23 19:00:00,1.6712,1.6717,1.6707,1.6714,681500000.0
2006-11-23 19:05:00,1.6715,1.6715,1.6713,1.6713,681500000.0
2006-11-23 19:10:00,1.6712,1.6715,1.6709,1.6711,681500000.0
2006-11-23 19:15:00,1.6712,1.6713,1.6705,1.6709,681500000.0
2006-11-23 19:20:00,1.6707,1.6713,1.6706,1.6712,681500000.0
2006-11-23 19:25:00,1.6713,1.6713,1.6705,1.6707,681500000.0
2006-11-23 19:30:00,1.6705,1.6713,1.6702,1.6705,681500000.0
2006-11-23 19:35:00,1.6706,1.6709,1.6704,1.6707,681500000.0
2006-11-23 19:40:00,1.6708,1.6711,1.6707,1.671,681500000.0
2006-11-23 19:45:00,1.6711,1.6714,1.6706,1.6711,681500000.0
2006-11-23 19:50:00,1.6712,1.6715,1.6708,1.6711,681500000.0
2006-11-23 19:55:00,1.6709,1.6711,1.6709,1.6709,408900000.0
2006-11-23 20:00:00,1.671,1.6712,1.6709,1.6711,681500000.0
2006-11-23 20:05:00,1.6712,1.6712,1.6708,1.6708,681500000.0
2006-11-23 20:10:00,1.6709,1.6709,1.6705,1.6705,681500000.0
2006-11-23 20:15:00,1.6707,1.6708,1.6705,1.6707,681500000.0
2006-11-23 20:20:00,1.6708,1.6708,1.6707,1.6707,681500000.0
2006-11-23 20:25:00,1.6709,1.6712,1.6709,1.6711,545200000.0
2006-11-23 20:30:00,1.671,1.6712,1.671,1.6711,681500000.0
2006-11-23 20:35:00,1.6712,1.6713,1.6711,1.6712,681500000.0
2006-11-23 20:40:00,1.6713,1.6715,1.6709,1.6712,681500000.0
2006-11-23 20:45:00,1.6714,1.6719,1.6714,1.6718,681500000.0
2006-11-23 20:50:00,1.6717,1.6717,1.6712,1.6712,545200000.0
2006-11-23 20:55:00,1.6713,1.6713,1.6712,1.6712,681500000.0
2006-11-23 21:00:00,1.6713,1.6713,1.6712,1.6712,545200000.0
2006-11-23 21:05:00,1.6713,1.6715,1.6709,1.6709,681500000.0
2006-11-23 21:10:00,1.6706,1.6713,1.6706,1.6713,272600000.0
2006-11-23 21:15:00,1.6711,1.6715,1.6711,1.6715,681500000.0
2006-11-23 21:20:00,1.6716,1.6716,1.6711,1.6714,681500000.0
2006-11-23 21:25:00,1.6715,1.6716,1.6711,1.6713,681500000.0
2006-11-23 21:30:00,1.6711,1.6712,1.6709,1.6712,681500000.0
2006-11-23 21:35:00,1.6711,1.6712,1.6711,1.6712,408900000.0
2006-11-23 21:40:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-11-23 21:45:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-11-23 21:50:00,1.6712,1.6713,1.6712,1.6712,272600000.0
2006-11-23 21:55:00,1.6714,1.6714,1.671,1.671,408900000.0
2006-11-23 22:00:00,1.6713,1.6713,1.6708,1.6713,545200000.0
2006-11-23 22:05:00,1.6711,1.6714,1.6711,1.6713,272600000.0
2006-11-23 22:10:00,1.6715,1.6715,1.6708,1.6713,681500000.0
2006-11-23 22:15:00,1.6714,1.6715,1.6707,1.6709,681500000.0
2006-11-23 22:20:00,1.6708,1.6713,1.6707,1.6711,681500000.0
2006-11-23 22:30:00,1.671,1.6715,1.671,1.6715,681500000.0
2006-11-23 22:35:00,1.6714,1.6721,1.6714,1.6718,681500000.0
2006-11-23 22:40:00,1.672,1.6724,1.6719,1.6723,545200000.0
2006-11-23 22:45:00,1.6724,1.6726,1.6717,1.6719,681500000.0
2006-11-23 22:50:00,1.6718,1.6719,1.6715,1.6718,681500000.0
2006-11-23 22:55:00,1.6717,1.673,1.6717,1.6727,681500000.0
2006-11-23 23:00:00,1.6728,1.6738,1.6726,1.6733,681500000.0
2006-11-23 23:05:00,1.6735,1.6737,1.6726,1.673,681500000.0
2006-11-23 23:10:00,1.6731,1.674,1.6727,1.6734,681500000.0
2006-11-23 23:15:00,1.6732,1.6738,1.673,1.6738,681500000.0
2006-11-23 23:20:00,1.6737,1.6742,1.6736,1.6738,408900000.0
2006-11-23 23:25:00,1.6739,1.6746,1.6739,1.6746,408900000.0
2006-11-23 23:30:00,1.6744,1.6746,1.6739,1.6739,681500000.0
2006-11-23 23:35:00,1.6741,1.6744,1.6737,1.6737,681500000.0
2006-11-23 23:40:00,1.6735,1.6737,1.6732,1.6732,545200000.0
2006-11-23 23:45:00,1.6734,1.6739,1.6732,1.6734,545200000.0
2006-11-23 23:50:00,1.6732,1.6734,1.673,1.6733,681500000.0
2006-11-23 23:55:00,1.6734,1.6734,1.6727,1.6727,681500000.0
2006-11-24 00:00:00,1.6726,1.673,1.6725,1.6728,681500000.0
2006-11-24 00:05:00,1.6729,1.6732,1.6727,1.6729,681500000.0
2006-11-24 00:10:00,1.6727,1.6729,1.6727,1.6727,408900000.0
2006-11-24 00:15:00,1.6726,1.6728,1.6723,1.6725,545200000.0
2006-11-24 00:20:00,1.6726,1.6726,1.6723,1.6723,545200000.0
2006-11-24 00:25:00,1.6722,1.6726,1.6722,1.6722,681500000.0
2006-11-24 00:30:00,1.6724,1.6727,1.6714,1.6715,681500000.0
2006-11-24 00:35:00,1.6714,1.6714,1.6709,1.6714,681500000.0
2006-11-24 00:40:00,1.6713,1.6714,1.6711,1.6713,545200000.0
2006-11-24 00:45:00,1.6712,1.6713,1.6711,1.6712,545200000.0
2006-11-24 00:50:00,1.6708,1.6712,1.6706,1.671,681500000.0
2006-11-24 00:55:00,1.6711,1.6712,1.6707,1.6709,681500000.0
2006-11-24 01:00:00,1.6708,1.6708,1.6702,1.6706,681500000.0
2006-11-24 01:05:00,1.6707,1.6709,1.6691,1.6694,681500000.0
2006-11-24 01:10:00,1.6695,1.6698,1.6692,1.6694,681500000.0
2006-11-24 01:15:00,1.6693,1.6695,1.6691,1.6693,545200000.0
2006-11-24 01:20:00,1.6695,1.6698,1.6693,1.6697,681500000.0
2006-11-24 01:25:00,1.6698,1.6699,1.669,1.6692,681500000.0
2006-11-24 01:30:00,1.6695,1.6698,1.6691,1.6691,681500000.0
2006-11-24 01:35:00,1.6693,1.6697,1.6691,1.6695,681500000.0
2006-11-24 01:40:00,1.6696,1.6696,1.669,1.6693,681500000.0
2006-11-24 01:45:00,1.6689,1.6692,1.6687,1.6688,681500000.0
2006-11-24 01:50:00,1.6689,1.6695,1.6684,1.6693,681500000.0
2006-11-24 01:55:00,1.6695,1.6701,1.6691,1.6699,681500000.0
2006-11-24 02:00:00,1.6698,1.6711,1.6696,1.6703,681500000.0
2006-11-24 02:05:00,1.6701,1.6705,1.6698,1.6702,681500000.0
2006-11-24 02:10:00,1.6701,1.6703,1.6695,1.6696,681500000.0
2006-11-24 02:15:00,1.6695,1.67,1.6695,1.6699,681500000.0
2006-11-24 02:20:00,1.6698,1.6702,1.6697,1.6702,681500000.0
2006-11-24 02:25:00,1.6701,1.6707,1.67,1.6704,681500000.0
2006-11-24 02:30:00,1.6705,1.6706,1.6703,1.6705,545200000.0
2006-11-24 02:35:00,1.6706,1.6706,1.6704,1.6706,545200000.0
2006-11-24 02:40:00,1.6707,1.6707,1.6706,1.6706,272600000.0
2006-11-24 02:45:00,1.6704,1.6705,1.6701,1.6702,545200000.0
2006-11-24 02:50:00,1.6704,1.6705,1.6699,1.6701,681500000.0
2006-11-24 02:55:00,1.67,1.6703,1.6696,1.6699,681500000.0
2006-11-24 03:00:00,1.67,1.6701,1.6696,1.6698,408900000.0
2006-11-24 03:05:00,1.6699,1.6699,1.6695,1.6697,545200000.0
2006-11-24 03:10:00,1.6695,1.6697,1.6688,1.6691,545200000.0
2006-11-24 03:15:00,1.6692,1.6693,1.6689,1.669,681500000.0
2006-11-24 03:20:00,1.6689,1.6698,1.6689,1.6697,545200000.0
2006-11-24 03:25:00,1.6696,1.67,1.6694,1.6696,545200000.0
2006-11-24 03:30:00,1.6695,1.6697,1.6693,1.6696,408900000.0
2006-11-24 03:35:00,1.6695,1.6696,1.6693,1.6694,681500000.0
2006-11-24 03:40:00,1.6696,1.67,1.6692,1.6696,681500000.0
2006-11-24 03:45:00,1.6698,1.6701,1.6696,1.67,545200000.0
2006-11-24 03:50:00,1.6698,1.6701,1.6697,1.6698,681500000.0
2006-11-24 03:55:00,1.6697,1.6699,1.6695,1.6697,545200000.0
2006-11-24 04:00:00,1.6695,1.6698,1.6693,1.6694,545200000.0
2006-11-24 04:05:00,1.6693,1.6694,1.6692,1.6692,681500000.0
2006-11-24 04:10:00,1.6693,1.6699,1.6692,1.6698,545200000.0
2006-11-24 04:15:00,1.6697,1.6698,1.6697,1.6698,408900000.0
2006-11-24 04:20:00,1.6697,1.6698,1.6694,1.6695,545200000.0
2006-11-24 04:25:00,1.6694,1.6697,1.6694,1.6695,545200000.0
2006-11-24 04:30:00,1.6697,1.6698,1.6693,1.6695,545200000.0
2006-11-24 04:35:00,1.6697,1.6697,1.6694,1.6695,545200000.0
2006-11-24 04:40:00,1.6694,1.6699,1.6692,1.6696,681500000.0
2006-11-24 04:45:00,1.6695,1.6697,1.6694,1.6695,545200000.0
2006-11-24 04:50:00,1.6696,1.6697,1.6694,1.6696,545200000.0
2006-11-24 04:55:00,1.6695,1.6697,1.6694,1.6696,408900000.0
2006-11-24 05:00:00,1.6697,1.6697,1.6694,1.6695,545200000.0
2006-11-24 05:05:00,1.6698,1.6698,1.6691,1.6693,681500000.0
2006-11-24 05:10:00,1.6694,1.6698,1.6694,1.6697,681500000.0
2006-11-24 05:15:00,1.6696,1.6701,1.6696,1.67,272600000.0
2006-11-24 05:20:00,1.6701,1.6705,1.6701,1.6705,681500000.0
2006-11-24 05:25:00,1.6704,1.6717,1.6704,1.6711,545200000.0
2006-11-24 05:30:00,1.671,1.671,1.6705,1.6708,681500000.0
2006-11-24 05:35:00,1.6709,1.671,1.6707,1.6708,545200000.0
2006-11-24 05:40:00,1.6707,1.6709,1.6704,1.6704,545200000.0
2006-11-24 05:45:00,1.6707,1.6719,1.6706,1.6715,681500000.0
2006-11-24 05:50:00,1.6714,1.6715,1.6712,1.6714,545200000.0
2006-11-24 05:55:00,1.6713,1.6714,1.671,1.6712,681500000.0
2006-11-24 06:00:00,1.671,1.671,1.6707,1.6708,545200000.0
2006-11-24 06:05:00,1.6709,1.6711,1.6707,1.671,545200000.0
2006-11-24 06:10:00,1.6706,1.671,1.6705,1.6708,272600000.0
2006-11-24 06:15:00,1.6707,1.6707,1.6702,1.6704,408900000.0
2006-11-24 06:20:00,1.6703,1.6704,1.6703,1.6703,545200000.0
2006-11-24 06:25:00,1.6702,1.6707,1.6701,1.6707,545200000.0
2006-11-24 06:30:00,1.6706,1.6706,1.6698,1.6701,545200000.0
2006-11-24 06:35:00,1.6702,1.6704,1.6699,1.6704,681500000.0
2006-11-24 06:40:00,1.6706,1.6707,1.6706,1.6706,272600000.0
2006-11-24 06:45:00,1.6707,1.6713,1.6705,1.6711,681500000.0
2006-11-24 06:50:00,1.671,1.6711,1.6706,1.6706,681500000.0
2006-11-24 06:55:00,1.6707,1.6708,1.6706,1.6708,681500000.0
2006-11-24 07:00:00,1.6707,1.6711,1.6707,1.6709,545200000.0
2006-11-24 07:05:00,1.671,1.6713,1.6709,1.6713,681500000.0
2006-11-24 07:10:00,1.6711,1.6716,1.6711,1.6714,545200000.0
2006-11-24 07:15:00,1.6713,1.6716,1.6712,1.6716,545200000.0
2006-11-24 07:20:00,1.6714,1.6716,1.671,1.6713,545200000.0
2006-11-24 07:25:00,1.6711,1.6716,1.6711,1.6713,545200000.0
2006-11-24 07:30:00,1.6714,1.6717,1.6713,1.6715,681500000.0
2006-11-24 07:35:00,1.6714,1.6719,1.6714,1.6718,681500000.0
2006-11-24 07:40:00,1.6719,1.6724,1.6719,1.6723,681500000.0
2006-11-24 07:45:00,1.6722,1.6727,1.672,1.6726,681500000.0
2006-11-24 07:50:00,1.6727,1.6728,1.6719,1.6723,681500000.0
2006-11-24 07:55:00,1.6721,1.6723,1.6714,1.6717,545200000.0
2006-11-24 08:00:00,1.6718,1.6718,1.6711,1.6714,681500000.0
2006-11-24 08:05:00,1.6715,1.6716,1.671,1.6713,681500000.0
2006-11-24 08:10:00,1.6711,1.6713,1.6706,1.6707,408900000.0
2006-11-24 08:15:00,1.6713,1.6719,1.6711,1.6715,545200000.0
2006-11-24 08:20:00,1.6717,1.6723,1.6717,1.6721,681500000.0
2006-11-24 08:25:00,1.6719,1.6723,1.6717,1.6719,681500000.0
2006-11-24 08:30:00,1.6718,1.672,1.6713,1.672,545200000.0
2006-11-24 08:35:00,1.6718,1.672,1.6717,1.6717,681500000.0
2006-11-24 08:40:00,1.6715,1.672,1.6715,1.6716,681500000.0
2006-11-24 08:45:00,1.6717,1.672,1.6717,1.6719,681500000.0
2006-11-24 08:50:00,1.6716,1.6723,1.6715,1.6719,681500000.0
2006-11-24 08:55:00,1.672,1.6724,1.6715,1.6721,681500000.0
2006-11-24 09:00:00,1.6719,1.6726,1.6719,1.6721,681500000.0
2006-11-24 09:05:00,1.6723,1.6727,1.672,1.6727,681500000.0
2006-11-24 09:10:00,1.6725,1.673,1.6721,1.6729,681500000.0
2006-11-24 09:15:00,1.673,1.6732,1.6728,1.6729,681500000.0
2006-11-24 09:20:00,1.6731,1.6737,1.6725,1.6729,681500000.0
2006-11-24 09:25:00,1.6731,1.6744,1.6727,1.6731,681500000.0
2006-11-24 09:30:00,1.6733,1.6823,1.6731,1.6815,681500000.0
2006-11-24 09:35:00,1.6814,1.6814,1.679,1.6804,681500000.0
2006-11-24 09:40:00,1.6802,1.6813,1.6794,1.6808,681500000.0
2006-11-24 09:45:00,1.6807,1.6816,1.6792,1.6808,681500000.0
2006-11-24 09:50:00,1.681,1.6813,1.6789,1.6789,681500000.0
2006-11-24 09:55:00,1.6791,1.6805,1.6789,1.6795,681500000.0
2006-11-24 10:00:00,1.6793,1.6801,1.6787,1.679,681500000.0
2006-11-24 10:05:00,1.6792,1.6801,1.6789,1.6797,681500000.0
2006-11-24 10:10:00,1.6799,1.6803,1.6792,1.6799,681500000.0
2006-11-24 10:15:00,1.6801,1.6807,1.6796,1.6802,681500000.0
2006-11-24 10:20:00,1.6803,1.6814,1.6794,1.68,681500000.0
2006-11-24 10:25:00,1.6801,1.6809,1.6797,1.6806,681500000.0
2006-11-24 10:30:00,1.6807,1.6809,1.6799,1.6801,681500000.0
2006-11-24 10:35:00,1.6799,1.6804,1.6794,1.68,681500000.0
2006-11-24 10:40:00,1.6798,1.6802,1.6792,1.6792,681500000.0
2006-11-24 10:45:00,1.6794,1.6796,1.679,1.6793,681500000.0
2006-11-24 10:50:00,1.6794,1.6799,1.6792,1.6795,681500000.0
2006-11-24 10:55:00,1.6794,1.6796,1.679,1.6793,681500000.0
2006-11-24 11:00:00,1.6795,1.68,1.6788,1.6798,681500000.0
2006-11-24 11:05:00,1.6797,1.68,1.6794,1.6796,681500000.0
2006-11-24 11:10:00,1.6797,1.6805,1.6795,1.6802,681500000.0
2006-11-24 11:15:00,1.6803,1.681,1.6802,1.6804,681500000.0
2006-11-24 11:20:00,1.6807,1.6821,1.6807,1.6808,681500000.0
2006-11-24 11:25:00,1.6809,1.681,1.6801,1.6808,681500000.0
2006-11-24 11:30:00,1.6807,1.6824,1.6806,1.6814,681500000.0
2006-11-24 11:35:00,1.6812,1.6822,1.6811,1.6812,681500000.0
2006-11-24 11:40:00,1.6814,1.682,1.6808,1.6812,681500000.0
2006-11-24 11:45:00,1.6814,1.6817,1.6808,1.681,681500000.0
2006-11-24 11:50:00,1.6813,1.6816,1.6809,1.6815,681500000.0
2006-11-24 11:55:00,1.6813,1.6813,1.6804,1.6808,681500000.0
2006-11-24 12:00:00,1.681,1.6817,1.6807,1.681,681500000.0
2006-11-24 12:05:00,1.6811,1.6811,1.68,1.6804,681500000.0
2006-11-24 12:10:00,1.6806,1.6809,1.6803,1.6808,545200000.0
2006-11-24 12:15:00,1.681,1.6815,1.6806,1.6813,681500000.0
2006-11-24 12:20:00,1.6814,1.6821,1.6812,1.6816,681500000.0
2006-11-24 12:25:00,1.6815,1.682,1.681,1.6817,681500000.0
2006-11-24 12:30:00,1.6819,1.6826,1.6814,1.6815,681500000.0
2006-11-24 12:35:00,1.6817,1.6819,1.681,1.6813,681500000.0
2006-11-24 12:40:00,1.6812,1.6814,1.6805,1.6807,681500000.0
2006-11-24 12:45:00,1.6805,1.6808,1.6795,1.6803,681500000.0
2006-11-24 12:50:00,1.6801,1.6807,1.6799,1.6802,681500000.0
2006-11-24 12:55:00,1.68,1.6811,1.68,1.6811,408900000.0
2006-11-24 13:00:00,1.6809,1.6818,1.6805,1.6817,681500000.0
2006-11-24 13:05:00,1.6816,1.6823,1.6815,1.682,681500000.0
2006-11-24 13:10:00,1.6817,1.6823,1.6816,1.682,681500000.0
2006-11-24 13:15:00,1.6817,1.6828,1.6817,1.6826,681500000.0
2006-11-24 13:20:00,1.6825,1.6829,1.6818,1.682,681500000.0
2006-11-24 13:25:00,1.6822,1.6822,1.6808,1.681,681500000.0
2006-11-24 13:30:00,1.6813,1.6813,1.68,1.6807,681500000.0
2006-11-24 13:35:00,1.6806,1.6809,1.6802,1.6806,681500000.0
2006-11-24 13:40:00,1.6805,1.6814,1.6805,1.6808,681500000.0
2006-11-24 13:45:00,1.6807,1.6815,1.6805,1.6808,681500000.0
2006-11-24 13:50:00,1.6807,1.6809,1.6802,1.6803,681500000.0
2006-11-24 13:55:00,1.6805,1.6807,1.6802,1.6803,545200000.0
2006-11-24 14:00:00,1.6802,1.6802,1.6794,1.6798,681500000.0
2006-11-24 14:05:00,1.6797,1.6806,1.6797,1.6802,681500000.0
2006-11-24 14:10:00,1.6804,1.6811,1.6802,1.6806,681500000.0
2006-11-24 14:15:00,1.6807,1.681,1.6805,1.6807,681500000.0
2006-11-24 14:20:00,1.6806,1.6813,1.6804,1.6809,681500000.0
2006-11-24 14:25:00,1.6808,1.6811,1.68,1.6801,681500000.0
2006-11-24 14:30:00,1.68,1.6809,1.6796,1.6804,681500000.0
2006-11-24 14:35:00,1.6806,1.6812,1.6804,1.6806,681500000.0
2006-11-24 14:40:00,1.6807,1.6817,1.6807,1.6816,681500000.0
2006-11-24 14:45:00,1.6814,1.6818,1.6812,1.6817,681500000.0
2006-11-24 14:50:00,1.6815,1.6818,1.6813,1.6816,681500000.0
2006-11-24 14:55:00,1.6814,1.6818,1.681,1.6815,681500000.0
2006-11-24 15:00:00,1.6813,1.6815,1.6807,1.6807,681500000.0
2006-11-24 15:05:00,1.6809,1.6811,1.6805,1.6807,681500000.0
2006-11-24 15:10:00,1.6808,1.6813,1.6804,1.6808,681500000.0
2006-11-24 15:15:00,1.6806,1.6809,1.6806,1.6806,681500000.0
2006-11-24 15:20:00,1.6805,1.6808,1.6801,1.6804,681500000.0
2006-11-24 15:25:00,1.6806,1.6807,1.6803,1.6806,545200000.0
2006-11-24 15:30:00,1.6808,1.6819,1.6806,1.6817,681500000.0
2006-11-24 15:35:00,1.6816,1.6822,1.6814,1.6818,545200000.0
2006-11-24 15:40:00,1.6819,1.6825,1.6818,1.6823,681500000.0
2006-11-24 15:45:00,1.6824,1.6827,1.6814,1.6819,681500000.0
2006-11-24 15:50:00,1.682,1.682,1.6812,1.6812,681500000.0
2006-11-24 15:55:00,1.6814,1.6816,1.6805,1.6812,681500000.0
2006-11-24 16:00:00,1.681,1.6813,1.6805,1.6809,681500000.0
2006-11-24 16:05:00,1.681,1.6817,1.6807,1.6813,681500000.0
2006-11-24 16:10:00,1.6814,1.6816,1.6809,1.6815,681500000.0
2006-11-24 16:15:00,1.6816,1.6822,1.6815,1.682,681500000.0
2006-11-24 16:20:00,1.6818,1.6826,1.6817,1.6823,681500000.0
2006-11-24 16:25:00,1.6824,1.6824,1.6808,1.6811,681500000.0
2006-11-24 16:30:00,1.6808,1.6813,1.68,1.6803,681500000.0
2006-11-24 16:35:00,1.6804,1.6824,1.6801,1.6821,681500000.0
2006-11-24 16:40:00,1.682,1.6822,1.6813,1.6817,681500000.0
2006-11-24 16:45:00,1.6818,1.682,1.6812,1.6812,681500000.0
2006-11-24 16:50:00,1.6814,1.6825,1.6812,1.682,681500000.0
2006-11-24 16:55:00,1.6818,1.6823,1.6817,1.6823,681500000.0
2006-11-24 17:00:00,1.6822,1.6823,1.6814,1.6816,681500000.0
2006-11-24 17:05:00,1.6818,1.6818,1.6807,1.6811,681500000.0
2006-11-24 17:10:00,1.681,1.6816,1.6806,1.6815,681500000.0
2006-11-24 17:15:00,1.6814,1.6818,1.6812,1.6812,681500000.0
2006-11-24 17:20:00,1.681,1.6814,1.6808,1.681,681500000.0
2006-11-24 17:25:00,1.6811,1.6813,1.6797,1.68,681500000.0
2006-11-24 17:30:00,1.6796,1.6805,1.6794,1.6805,681500000.0
2006-11-24 17:35:00,1.6804,1.6808,1.6801,1.6805,681500000.0
2006-11-24 17:40:00,1.6807,1.6807,1.6797,1.6799,681500000.0
2006-11-24 17:45:00,1.6797,1.6803,1.6796,1.68,681500000.0
2006-11-24 17:50:00,1.6804,1.6811,1.6803,1.6809,681500000.0
2006-11-24 17:55:00,1.6807,1.6809,1.6802,1.6804,681500000.0
2006-11-24 18:00:00,1.6802,1.681,1.68,1.6807,681500000.0
2006-11-24 18:05:00,1.6809,1.6811,1.6803,1.6811,681500000.0
2006-11-24 18:10:00,1.6812,1.6813,1.681,1.6812,408900000.0
2006-11-24 18:15:00,1.681,1.6817,1.6805,1.6817,681500000.0
2006-11-24 18:20:00,1.6815,1.6817,1.6814,1.6816,681500000.0
2006-11-24 18:25:00,1.6815,1.6817,1.6814,1.6814,681500000.0
2006-11-24 18:30:00,1.6812,1.6815,1.6807,1.6811,681500000.0
2006-11-24 18:35:00,1.681,1.6817,1.6809,1.6812,681500000.0
2006-11-24 18:40:00,1.6811,1.6814,1.6805,1.6805,545200000.0
2006-11-24 18:45:00,1.6804,1.6805,1.6797,1.6799,681500000.0
2006-11-24 18:50:00,1.68,1.6807,1.6798,1.6807,681500000.0
2006-11-24 18:55:00,1.6805,1.6807,1.6802,1.6804,681500000.0
2006-11-24 19:00:00,1.6803,1.6806,1.6797,1.6802,681500000.0
2006-11-24 19:05:00,1.6801,1.6807,1.6801,1.6805,545200000.0
2006-11-24 19:10:00,1.6804,1.6806,1.68,1.6805,545200000.0
2006-11-24 19:15:00,1.6806,1.6811,1.6806,1.6807,545200000.0
2006-11-24 19:20:00,1.6806,1.6811,1.6806,1.681,681500000.0
2006-11-24 19:25:00,1.6809,1.6814,1.6809,1.6813,681500000.0
2006-11-24 19:30:00,1.6812,1.6813,1.6811,1.6812,272600000.0
2006-11-24 19:35:00,1.6811,1.6812,1.6809,1.6811,545200000.0
2006-11-24 19:40:00,1.6809,1.681,1.6806,1.6808,545200000.0
2006-11-24 19:45:00,1.6809,1.6811,1.6805,1.6806,681500000.0
2006-11-24 19:50:00,1.6807,1.6807,1.6804,1.6806,681500000.0
2006-11-24 19:55:00,1.6808,1.6808,1.6806,1.6806,545200000.0
2006-11-24 20:00:00,1.6808,1.6808,1.6806,1.6807,545200000.0
2006-11-24 20:05:00,1.6808,1.681,1.6806,1.6808,545200000.0
2006-11-24 20:10:00,1.681,1.681,1.6807,1.6807,408900000.0
2006-11-24 20:15:00,1.6806,1.681,1.6806,1.6808,545200000.0
2006-11-24 20:20:00,1.6809,1.6814,1.6808,1.6814,545200000.0
2006-11-24 20:25:00,1.6816,1.6817,1.6812,1.6815,681500000.0
2006-11-24 20:30:00,1.6816,1.6817,1.6815,1.6815,681500000.0
2006-11-24 20:35:00,1.6814,1.6816,1.6812,1.6813,681500000.0
2006-11-24 20:40:00,1.6812,1.6813,1.6812,1.6813,408900000.0
2006-11-24 20:45:00,1.6814,1.6816,1.6812,1.6812,272600000.0
2006-11-24 20:50:00,1.681,1.6813,1.681,1.6813,408900000.0
2006-11-24 20:55:00,1.6812,1.6815,1.6812,1.6812,272600000.0
2006-11-24 21:00:00,1.6811,1.6813,1.681,1.6812,545200000.0
2006-11-24 21:05:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-11-24 21:15:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-11-24 21:20:00,1.6819,1.6819,1.6808,1.681,681500000.0
2006-11-24 21:25:00,1.6809,1.6815,1.6806,1.6808,681500000.0
2006-11-24 21:30:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-11-24 21:35:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-11-24 21:40:00,1.6807,1.6809,1.6802,1.6805,545200000.0
2006-11-24 21:45:00,1.6803,1.6807,1.6803,1.6806,681500000.0
2006-11-24 21:50:00,1.6807,1.6807,1.6806,1.6807,272600000.0
2006-11-24 21:55:00,1.6806,1.6807,1.6806,1.6806,408900000.0
2006-11-24 22:00:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 22:05:00,1.6806,1.6806,1.6803,1.6803,545200000.0
2006-11-24 22:10:00,1.6801,1.681,1.6801,1.681,545200000.0
2006-11-24 22:15:00,1.6808,1.681,1.6805,1.6808,681500000.0
2006-11-24 22:20:00,1.681,1.681,1.6808,1.6808,272600000.0
2006-11-24 22:25:00,1.681,1.6812,1.6806,1.6806,545200000.0
2006-11-24 22:30:00,1.6809,1.6811,1.6806,1.6808,545200000.0
2006-11-24 22:35:00,1.6807,1.6809,1.6807,1.6808,272600000.0
2006-11-24 22:40:00,1.6806,1.681,1.6805,1.681,545200000.0
2006-11-24 22:45:00,1.6807,1.6813,1.6807,1.681,408900000.0
2006-11-24 22:50:00,1.6811,1.6814,1.6809,1.6812,545200000.0
2006-11-24 22:55:00,1.6811,1.6812,1.6802,1.6808,681500000.0
2006-11-27 00:00:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-27 00:05:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-27 00:15:00,1.684,1.6842,1.6838,1.684,272600000.0
2006-11-27 00:20:00,1.6838,1.6842,1.6836,1.6839,681500000.0
2006-11-27 00:25:00,1.6842,1.6842,1.6837,1.6841,681500000.0
2006-11-27 00:30:00,1.6842,1.6848,1.6842,1.6842,545200000.0
2006-11-27 00:35:00,1.6841,1.6847,1.6841,1.6846,545200000.0
2006-11-27 00:40:00,1.6844,1.6851,1.6844,1.6851,681500000.0
2006-11-27 00:45:00,1.685,1.6851,1.6845,1.6846,681500000.0
2006-11-27 00:50:00,1.6845,1.6852,1.6845,1.6851,545200000.0
2006-11-27 00:55:00,1.6852,1.6853,1.6849,1.6851,408900000.0
2006-11-27 01:00:00,1.685,1.685,1.6842,1.6844,681500000.0
2006-11-27 01:05:00,1.6846,1.6846,1.684,1.6842,681500000.0
2006-11-27 01:10:00,1.6841,1.6844,1.6835,1.6837,681500000.0
2006-11-27 01:15:00,1.6838,1.684,1.683,1.683,681500000.0
2006-11-27 01:20:00,1.6831,1.6833,1.6829,1.6831,681500000.0
2006-11-27 01:25:00,1.6832,1.6836,1.683,1.6834,681500000.0
2006-11-27 01:30:00,1.6836,1.6836,1.6828,1.683,681500000.0
2006-11-27 01:35:00,1.6829,1.683,1.6821,1.6827,681500000.0
2006-11-27 01:40:00,1.6825,1.6831,1.6823,1.6828,681500000.0
2006-11-27 01:45:00,1.6831,1.6833,1.6827,1.6832,681500000.0
2006-11-27 01:50:00,1.6831,1.6831,1.682,1.682,681500000.0
2006-11-27 01:55:00,1.6818,1.6824,1.6805,1.682,681500000.0
2006-11-27 02:00:00,1.6822,1.6826,1.682,1.682,681500000.0
2006-11-27 02:05:00,1.6821,1.6826,1.682,1.6822,681500000.0
2006-11-27 02:10:00,1.6824,1.683,1.682,1.683,681500000.0
2006-11-27 02:15:00,1.6828,1.6828,1.6822,1.6824,681500000.0
2006-11-27 02:20:00,1.6825,1.6827,1.6824,1.6825,681500000.0
2006-11-27 02:25:00,1.6827,1.6829,1.6824,1.6826,681500000.0
2006-11-27 02:30:00,1.6827,1.6832,1.6824,1.6828,681500000.0
2006-11-27 02:35:00,1.6829,1.6832,1.6826,1.6826,681500000.0
2006-11-27 02:40:00,1.6827,1.6835,1.6826,1.6835,681500000.0
2006-11-27 02:45:00,1.6836,1.6849,1.6836,1.6846,681500000.0
2006-11-27 02:50:00,1.6847,1.6848,1.6842,1.6844,681500000.0
2006-11-27 02:55:00,1.6842,1.685,1.6842,1.6844,545200000.0
2006-11-27 03:00:00,1.6845,1.6855,1.6844,1.6853,545200000.0
2006-11-27 03:05:00,1.6854,1.6854,1.6848,1.6851,681500000.0
2006-11-27 03:10:00,1.685,1.6852,1.6847,1.6848,681500000.0
2006-11-27 03:15:00,1.685,1.685,1.6844,1.6846,681500000.0
2006-11-27 03:20:00,1.6844,1.6845,1.6842,1.6843,681500000.0
2006-11-27 03:25:00,1.6842,1.6844,1.684,1.684,545200000.0
2006-11-27 03:30:00,1.6839,1.6841,1.6839,1.6841,408900000.0
2006-11-27 03:35:00,1.6842,1.6844,1.6841,1.6841,545200000.0
2006-11-27 03:40:00,1.6843,1.6843,1.6839,1.6839,681500000.0
2006-11-27 03:45:00,1.684,1.684,1.6837,1.684,545200000.0
2006-11-27 03:50:00,1.6838,1.6839,1.6831,1.6831,681500000.0
2006-11-27 03:55:00,1.6832,1.6836,1.6831,1.6834,681500000.0
2006-11-27 04:00:00,1.6835,1.6835,1.6829,1.6833,681500000.0
2006-11-27 04:05:00,1.6831,1.6834,1.6828,1.6831,681500000.0
2006-11-27 04:10:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2006-11-27 04:15:00,1.6834,1.6834,1.6829,1.6829,408900000.0
2006-11-27 04:20:00,1.6828,1.683,1.6827,1.683,545200000.0
2006-11-27 04:25:00,1.6832,1.6832,1.6829,1.683,545200000.0
2006-11-27 04:30:00,1.6828,1.6829,1.6826,1.6826,681500000.0
2006-11-27 04:35:00,1.6828,1.6834,1.6828,1.6832,681500000.0
2006-11-27 04:40:00,1.6831,1.6834,1.6828,1.6832,681500000.0
2006-11-27 04:45:00,1.6833,1.6834,1.6831,1.6833,545200000.0
2006-11-27 04:50:00,1.6831,1.6835,1.6831,1.6834,545200000.0
2006-11-27 04:55:00,1.6832,1.6834,1.6828,1.6832,681500000.0
2006-11-27 05:00:00,1.6831,1.6833,1.6825,1.6826,681500000.0
2006-11-27 05:05:00,1.6828,1.6831,1.6826,1.6828,681500000.0
2006-11-27 05:10:00,1.6829,1.6835,1.6827,1.6835,545200000.0
2006-11-27 05:15:00,1.6833,1.6833,1.6829,1.6831,545200000.0
2006-11-27 05:20:00,1.683,1.6833,1.6827,1.6827,681500000.0
2006-11-27 05:25:00,1.6828,1.683,1.6826,1.6827,681500000.0
2006-11-27 05:30:00,1.6828,1.6834,1.6828,1.6834,681500000.0
2006-11-27 05:35:00,1.6833,1.6845,1.6833,1.6842,681500000.0
2006-11-27 05:40:00,1.6841,1.6844,1.6838,1.684,681500000.0
2006-11-27 05:45:00,1.6841,1.6843,1.6835,1.6836,681500000.0
2006-11-27 05:50:00,1.6835,1.6837,1.6833,1.6835,681500000.0
2006-11-27 05:55:00,1.6837,1.6839,1.6834,1.6839,681500000.0
2006-11-27 06:00:00,1.6837,1.6841,1.6831,1.6833,681500000.0
2006-11-27 06:05:00,1.6832,1.6835,1.6831,1.6833,681500000.0
2006-11-27 06:10:00,1.6835,1.6838,1.6834,1.6835,408900000.0
2006-11-27 06:15:00,1.6836,1.6837,1.6832,1.6835,545200000.0
2006-11-27 06:20:00,1.6837,1.6844,1.6833,1.6838,545200000.0
2006-11-27 06:25:00,1.6836,1.6838,1.6832,1.6834,681500000.0
2006-11-27 06:30:00,1.6833,1.6835,1.6826,1.6831,681500000.0
2006-11-27 06:35:00,1.683,1.6842,1.6828,1.6836,681500000.0
2006-11-27 06:40:00,1.6838,1.6838,1.6831,1.6836,681500000.0
2006-11-27 06:45:00,1.6834,1.6839,1.6833,1.6837,681500000.0
2006-11-27 06:50:00,1.6838,1.6841,1.6832,1.6838,681500000.0
2006-11-27 06:55:00,1.6835,1.6841,1.6829,1.6833,681500000.0
2006-11-27 07:00:00,1.6832,1.6835,1.683,1.6834,681500000.0
2006-11-27 07:05:00,1.6837,1.6843,1.6835,1.6838,681500000.0
2006-11-27 07:10:00,1.6839,1.6847,1.6839,1.6845,681500000.0
2006-11-27 07:15:00,1.6843,1.6851,1.6843,1.6851,545200000.0
2006-11-27 07:20:00,1.6848,1.6856,1.6848,1.6852,681500000.0
2006-11-27 07:25:00,1.6851,1.6856,1.685,1.6856,681500000.0
2006-11-27 07:30:00,1.6854,1.6856,1.6848,1.6849,681500000.0
2006-11-27 07:35:00,1.685,1.685,1.6837,1.6837,681500000.0
2006-11-27 07:40:00,1.6839,1.6842,1.6834,1.6837,681500000.0
2006-11-27 07:45:00,1.6838,1.6845,1.6838,1.6844,681500000.0
2006-11-27 07:50:00,1.6845,1.6856,1.6842,1.6856,681500000.0
2006-11-27 07:55:00,1.6854,1.686,1.6853,1.6858,681500000.0
2006-11-27 08:00:00,1.6857,1.6866,1.6857,1.6857,545200000.0
2006-11-27 08:05:00,1.6859,1.6866,1.6854,1.6862,681500000.0
2006-11-27 08:10:00,1.686,1.6865,1.6855,1.6858,681500000.0
2006-11-27 08:15:00,1.6857,1.6858,1.6851,1.6852,681500000.0
2006-11-27 08:20:00,1.6853,1.6853,1.6835,1.6843,681500000.0
2006-11-27 08:25:00,1.6844,1.6849,1.6841,1.6849,681500000.0
2006-11-27 08:30:00,1.6847,1.6859,1.6847,1.6856,681500000.0
2006-11-27 08:35:00,1.6857,1.686,1.6851,1.6859,681500000.0
2006-11-27 08:40:00,1.6857,1.6857,1.6852,1.6854,545200000.0
2006-11-27 08:45:00,1.6853,1.6863,1.6851,1.6854,681500000.0
2006-11-27 08:50:00,1.6853,1.6859,1.6852,1.6856,681500000.0
2006-11-27 08:55:00,1.6857,1.6857,1.6844,1.6846,681500000.0
2006-11-27 09:00:00,1.6844,1.685,1.6844,1.685,681500000.0
2006-11-27 09:05:00,1.6847,1.6847,1.6842,1.6847,545200000.0
2006-11-27 09:10:00,1.6849,1.6852,1.6845,1.6846,681500000.0
2006-11-27 09:15:00,1.6847,1.6853,1.6841,1.685,681500000.0
2006-11-27 09:20:00,1.6852,1.6852,1.6835,1.6841,681500000.0
2006-11-27 09:25:00,1.6839,1.6844,1.6825,1.6825,681500000.0
2006-11-27 09:30:00,1.6824,1.6836,1.6819,1.6836,681500000.0
2006-11-27 09:35:00,1.6837,1.6839,1.6829,1.6836,681500000.0
2006-11-27 09:40:00,1.6838,1.6845,1.6836,1.684,681500000.0
2006-11-27 09:45:00,1.6839,1.6846,1.6839,1.6846,681500000.0
2006-11-27 09:50:00,1.6847,1.6858,1.6846,1.6851,681500000.0
2006-11-27 09:55:00,1.685,1.6863,1.6838,1.6852,681500000.0
2006-11-27 10:00:00,1.6853,1.6853,1.683,1.6834,681500000.0
2006-11-27 10:05:00,1.6835,1.6838,1.683,1.6832,681500000.0
2006-11-27 10:10:00,1.683,1.6832,1.6826,1.6827,681500000.0
2006-11-27 10:15:00,1.6829,1.6833,1.6825,1.6829,681500000.0
2006-11-27 10:20:00,1.6831,1.6837,1.6829,1.6833,681500000.0
2006-11-27 10:25:00,1.6831,1.6833,1.6825,1.6831,681500000.0
2006-11-27 10:30:00,1.683,1.684,1.6826,1.6835,681500000.0
2006-11-27 10:35:00,1.6834,1.6841,1.6834,1.684,681500000.0
2006-11-27 10:40:00,1.6842,1.6843,1.6834,1.684,681500000.0
2006-11-27 10:45:00,1.6841,1.6845,1.6832,1.6834,681500000.0
2006-11-27 10:50:00,1.6833,1.6843,1.6833,1.6843,681500000.0
2006-11-27 10:55:00,1.6841,1.6842,1.6834,1.6837,681500000.0
2006-11-27 11:00:00,1.6838,1.6839,1.6833,1.6837,681500000.0
2006-11-27 11:05:00,1.684,1.6843,1.6835,1.6835,681500000.0
2006-11-27 11:10:00,1.6834,1.6834,1.6827,1.6831,681500000.0
2006-11-27 11:15:00,1.6832,1.6836,1.6828,1.6836,545200000.0
2006-11-27 11:20:00,1.6837,1.6838,1.6832,1.6836,681500000.0
2006-11-27 11:25:00,1.6835,1.6842,1.6835,1.6842,681500000.0
2006-11-27 11:30:00,1.684,1.6849,1.6839,1.6845,681500000.0
2006-11-27 11:35:00,1.6846,1.6849,1.6843,1.6846,681500000.0
2006-11-27 11:40:00,1.6845,1.6848,1.6836,1.6837,681500000.0
2006-11-27 11:45:00,1.6833,1.6837,1.683,1.6831,681500000.0
2006-11-27 11:50:00,1.683,1.6832,1.6826,1.6827,681500000.0
2006-11-27 11:55:00,1.6825,1.6838,1.6825,1.6837,681500000.0
2006-11-27 12:00:00,1.6839,1.6844,1.6835,1.6839,681500000.0
2006-11-27 12:05:00,1.684,1.685,1.6836,1.6844,681500000.0
2006-11-27 12:10:00,1.6843,1.6848,1.6842,1.6845,681500000.0
2006-11-27 12:15:00,1.6846,1.6848,1.6835,1.6837,681500000.0
2006-11-27 12:20:00,1.6838,1.684,1.6831,1.6835,681500000.0
2006-11-27 12:25:00,1.6834,1.6834,1.6831,1.6833,681500000.0
2006-11-27 12:30:00,1.6831,1.6834,1.683,1.6832,681500000.0
2006-11-27 12:35:00,1.6834,1.6839,1.6828,1.6836,681500000.0
2006-11-27 12:40:00,1.6837,1.6842,1.6834,1.6839,681500000.0
2006-11-27 12:45:00,1.6838,1.6848,1.6836,1.6848,681500000.0
2006-11-27 12:50:00,1.6847,1.685,1.6843,1.685,681500000.0
2006-11-27 12:55:00,1.6849,1.685,1.6843,1.685,681500000.0
2006-11-27 13:00:00,1.6848,1.685,1.6845,1.6847,681500000.0
2006-11-27 13:05:00,1.6849,1.6854,1.6847,1.6854,681500000.0
2006-11-27 13:10:00,1.6853,1.6857,1.685,1.6853,681500000.0
2006-11-27 13:15:00,1.6852,1.6853,1.6849,1.6852,681500000.0
2006-11-27 13:20:00,1.6851,1.6854,1.6849,1.6851,681500000.0
2006-11-27 13:25:00,1.6849,1.6851,1.6845,1.685,408900000.0
2006-11-27 13:30:00,1.6852,1.6854,1.6849,1.6854,681500000.0
2006-11-27 13:35:00,1.6853,1.6854,1.6852,1.6852,272600000.0
2006-11-27 13:40:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-11-27 13:45:00,1.6851,1.6855,1.6848,1.6854,681500000.0
2006-11-27 13:50:00,1.6855,1.6855,1.6846,1.685,681500000.0
2006-11-27 13:55:00,1.6848,1.6852,1.6846,1.6852,681500000.0
2006-11-27 14:00:00,1.685,1.6854,1.6848,1.6852,545200000.0
2006-11-27 14:05:00,1.685,1.6852,1.6841,1.6843,681500000.0
2006-11-27 14:10:00,1.6845,1.6846,1.6842,1.6844,272600000.0
2006-11-27 14:25:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-11-27 14:45:00,1.6842,1.6846,1.6839,1.6846,681500000.0
2006-11-27 14:50:00,1.6847,1.6848,1.6845,1.6845,545200000.0
2006-11-27 14:55:00,1.6846,1.6855,1.6845,1.6853,681500000.0
2006-11-27 15:00:00,1.6852,1.6852,1.6846,1.6851,681500000.0
2006-11-27 15:05:00,1.6852,1.6853,1.6846,1.6848,681500000.0
2006-11-27 15:10:00,1.6846,1.6852,1.684,1.6842,681500000.0
2006-11-27 15:15:00,1.6841,1.685,1.684,1.6848,681500000.0
2006-11-27 15:20:00,1.6849,1.6859,1.6846,1.6856,681500000.0
2006-11-27 15:25:00,1.6854,1.6863,1.6848,1.6855,681500000.0
2006-11-27 15:30:00,1.6856,1.6859,1.6838,1.6845,681500000.0
2006-11-27 15:35:00,1.6843,1.685,1.6842,1.6848,681500000.0
2006-11-27 15:40:00,1.685,1.6854,1.6848,1.6852,681500000.0
2006-11-27 15:45:00,1.685,1.6856,1.685,1.6853,681500000.0
2006-11-27 15:50:00,1.6855,1.686,1.6853,1.6853,681500000.0
2006-11-27 15:55:00,1.6854,1.6856,1.6846,1.6848,681500000.0
2006-11-27 16:00:00,1.6846,1.6846,1.6833,1.6837,681500000.0
2006-11-27 16:05:00,1.6838,1.6838,1.6828,1.6831,681500000.0
2006-11-27 16:10:00,1.6833,1.6841,1.6826,1.683,681500000.0
2006-11-27 16:15:00,1.6831,1.6836,1.6828,1.6833,681500000.0
2006-11-27 16:20:00,1.6832,1.6846,1.683,1.6839,681500000.0
2006-11-27 16:25:00,1.6841,1.6847,1.6834,1.6835,681500000.0
2006-11-27 16:30:00,1.6836,1.6841,1.6832,1.6833,681500000.0
2006-11-27 16:35:00,1.6834,1.6836,1.6832,1.6834,681500000.0
2006-11-27 16:40:00,1.6835,1.6841,1.6828,1.6833,681500000.0
2006-11-27 16:45:00,1.6834,1.6835,1.683,1.6835,681500000.0
2006-11-27 16:50:00,1.6834,1.6845,1.6834,1.6844,681500000.0
2006-11-27 16:55:00,1.6845,1.6846,1.6841,1.6842,681500000.0
2006-11-27 17:00:00,1.6844,1.6844,1.6836,1.6838,681500000.0
2006-11-27 17:05:00,1.6839,1.6843,1.6838,1.6843,545200000.0
2006-11-27 17:10:00,1.6841,1.6844,1.6838,1.6843,681500000.0
2006-11-27 17:15:00,1.6841,1.6852,1.6838,1.685,545200000.0
2006-11-27 17:20:00,1.6851,1.6851,1.6843,1.6847,545200000.0
2006-11-27 17:25:00,1.6848,1.6855,1.6846,1.6854,681500000.0
2006-11-27 17:30:00,1.6853,1.6856,1.6838,1.6838,681500000.0
2006-11-27 17:35:00,1.6839,1.6844,1.6836,1.6842,681500000.0
2006-11-27 17:40:00,1.6843,1.6843,1.6834,1.6838,681500000.0
2006-11-27 17:45:00,1.6839,1.6846,1.6838,1.6844,545200000.0
2006-11-27 17:50:00,1.6843,1.6851,1.6841,1.6847,681500000.0
2006-11-27 17:55:00,1.6846,1.6848,1.6845,1.6846,545200000.0
2006-11-27 18:00:00,1.6847,1.6847,1.6842,1.6845,681500000.0
2006-11-27 18:05:00,1.6847,1.685,1.6845,1.6848,681500000.0
2006-11-27 18:10:00,1.6847,1.6854,1.6846,1.6854,681500000.0
2006-11-27 18:15:00,1.6851,1.6854,1.6843,1.6843,681500000.0
2006-11-27 18:20:00,1.6845,1.6849,1.6845,1.6849,545200000.0
2006-11-27 18:25:00,1.6851,1.6851,1.6848,1.6851,545200000.0
2006-11-27 18:30:00,1.6852,1.6862,1.6851,1.6862,681500000.0
2006-11-27 18:35:00,1.686,1.6865,1.6851,1.6855,681500000.0
2006-11-27 18:40:00,1.6854,1.6855,1.6846,1.6848,681500000.0
2006-11-27 18:45:00,1.6846,1.685,1.6842,1.6842,681500000.0
2006-11-27 18:50:00,1.6844,1.6846,1.6842,1.6845,681500000.0
2006-11-27 18:55:00,1.6844,1.6846,1.6837,1.684,681500000.0
2006-11-27 19:00:00,1.6838,1.6845,1.6838,1.6844,545200000.0
2006-11-27 19:05:00,1.6845,1.685,1.6845,1.685,681500000.0
2006-11-27 19:10:00,1.6849,1.6857,1.6848,1.6855,681500000.0
2006-11-27 19:15:00,1.6857,1.6857,1.6853,1.6856,545200000.0
2006-11-27 19:20:00,1.6859,1.686,1.6856,1.6858,545200000.0
2006-11-27 19:25:00,1.6856,1.6861,1.6854,1.6859,408900000.0
2006-11-27 19:30:00,1.686,1.6864,1.686,1.6863,681500000.0
2006-11-27 19:35:00,1.6865,1.6865,1.6862,1.6863,408900000.0
2006-11-27 19:40:00,1.6865,1.6866,1.6861,1.6862,681500000.0
2006-11-27 19:45:00,1.6864,1.6865,1.686,1.686,681500000.0
2006-11-27 19:50:00,1.6858,1.6862,1.6858,1.6862,545200000.0
2006-11-27 19:55:00,1.6861,1.6861,1.6858,1.6858,681500000.0
2006-11-27 20:00:00,1.686,1.6863,1.6858,1.6861,681500000.0
2006-11-27 20:05:00,1.686,1.6864,1.6858,1.6858,681500000.0
2006-11-27 20:10:00,1.6857,1.6872,1.6857,1.6864,681500000.0
2006-11-27 20:15:00,1.6862,1.6871,1.6858,1.6867,681500000.0
2006-11-27 20:20:00,1.6868,1.6871,1.6865,1.6871,545200000.0
2006-11-27 20:25:00,1.6869,1.6873,1.6864,1.6867,681500000.0
2006-11-27 20:30:00,1.6869,1.687,1.6862,1.6862,545200000.0
2006-11-27 20:35:00,1.6863,1.6863,1.6854,1.6854,681500000.0
2006-11-27 20:40:00,1.6856,1.6865,1.6853,1.6855,681500000.0
2006-11-27 20:45:00,1.6856,1.6858,1.6853,1.6853,408900000.0
2006-11-27 20:50:00,1.6851,1.6851,1.6848,1.6849,408900000.0
2006-11-27 20:55:00,1.6852,1.6852,1.6844,1.6844,681500000.0
2006-11-27 21:00:00,1.6846,1.6851,1.6843,1.6844,681500000.0
2006-11-27 21:05:00,1.6843,1.685,1.6842,1.685,681500000.0
2006-11-27 21:10:00,1.6849,1.685,1.6846,1.6848,545200000.0
2006-11-27 21:15:00,1.6846,1.685,1.6844,1.6846,545200000.0
2006-11-27 21:20:00,1.6848,1.6848,1.6845,1.6847,408900000.0
2006-11-27 21:25:00,1.6848,1.685,1.6845,1.6845,408900000.0
2006-11-27 21:30:00,1.6847,1.6848,1.6845,1.6847,408900000.0
2006-11-27 22:30:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-11-27 23:00:00,1.6878,1.6881,1.687,1.6871,681500000.0
2006-11-27 23:10:00,1.687,1.6873,1.6869,1.6873,681500000.0
2006-11-27 23:15:00,1.6871,1.6874,1.6871,1.6872,545200000.0
2006-11-27 23:20:00,1.6873,1.6876,1.6871,1.6874,545200000.0
2006-11-27 23:25:00,1.6873,1.6876,1.6873,1.6874,272600000.0
2006-11-27 23:30:00,1.6872,1.6877,1.6872,1.6874,545200000.0
2006-11-27 23:35:00,1.6877,1.6878,1.6872,1.6873,681500000.0
2006-11-27 23:40:00,1.6876,1.6876,1.6871,1.6874,408900000.0
2006-11-27 23:45:00,1.6873,1.6878,1.6873,1.6878,545200000.0
2006-11-27 23:50:00,1.6876,1.6878,1.6873,1.6874,681500000.0
2006-11-27 23:55:00,1.6873,1.6874,1.6873,1.6874,272600000.0
2006-11-28 00:00:00,1.6877,1.688,1.6876,1.6877,681500000.0
2006-11-28 00:05:00,1.6878,1.6879,1.6876,1.6878,545200000.0
2006-11-28 00:10:00,1.6879,1.6879,1.6876,1.6877,681500000.0
2006-11-28 00:15:00,1.6875,1.6876,1.6873,1.6874,272600000.0
2006-11-28 00:20:00,1.6873,1.6874,1.6873,1.6873,545200000.0
2006-11-28 00:25:00,1.6874,1.6874,1.6873,1.6874,272600000.0
2006-11-28 00:30:00,1.6876,1.6876,1.6873,1.6873,545200000.0
2006-11-28 00:35:00,1.6875,1.6884,1.6873,1.6878,545200000.0
2006-11-28 00:40:00,1.6877,1.6878,1.6872,1.6873,681500000.0
2006-11-28 00:45:00,1.6874,1.6876,1.6872,1.6874,681500000.0
2006-11-28 00:50:00,1.6875,1.6875,1.6871,1.6872,681500000.0
2006-11-28 00:55:00,1.6873,1.6873,1.6871,1.6871,408900000.0
2006-11-28 01:00:00,1.6873,1.6873,1.6871,1.6871,545200000.0
2006-11-28 01:05:00,1.6872,1.6872,1.6868,1.6869,545200000.0
2006-11-28 01:10:00,1.6868,1.6869,1.6868,1.6868,272600000.0
2006-11-28 01:45:00,1.6869,1.6869,1.6868,1.6868,545200000.0
2006-11-28 01:50:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 01:55:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 02:25:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-11-28 02:35:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-11-28 02:40:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 02:45:00,1.6869,1.6869,1.6868,1.6869,681500000.0
2006-11-28 02:50:00,1.6868,1.6869,1.6868,1.6869,545200000.0
2006-11-28 02:55:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 03:00:00,1.6869,1.687,1.6868,1.6869,545200000.0
2006-11-28 03:05:00,1.6868,1.687,1.6868,1.6868,681500000.0
2006-11-28 03:20:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 03:30:00,1.6869,1.687,1.6868,1.687,408900000.0
2006-11-28 03:35:00,1.6869,1.687,1.6869,1.687,408900000.0
2006-11-28 03:40:00,1.6871,1.6871,1.6869,1.687,408900000.0
2006-11-28 04:00:00,1.6872,1.6872,1.6869,1.6869,272600000.0
2006-11-28 04:05:00,1.6868,1.6872,1.6868,1.6872,272600000.0
2006-11-28 04:10:00,1.6873,1.6873,1.6868,1.6872,545200000.0
2006-11-28 04:15:00,1.6873,1.6874,1.6871,1.6871,545200000.0
2006-11-28 04:20:00,1.6873,1.6874,1.6871,1.6873,545200000.0
2006-11-28 04:25:00,1.6872,1.6873,1.6868,1.6873,408900000.0
2006-11-28 04:30:00,1.6874,1.6874,1.687,1.6871,681500000.0
2006-11-28 04:35:00,1.6868,1.6869,1.6862,1.6865,545200000.0
2006-11-28 04:40:00,1.6866,1.687,1.6864,1.6868,681500000.0
2006-11-28 04:45:00,1.6867,1.6871,1.6867,1.687,681500000.0
2006-11-28 04:50:00,1.6869,1.6871,1.6869,1.6869,545200000.0
2006-11-28 04:55:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-11-28 05:00:00,1.6866,1.6866,1.6863,1.6863,681500000.0
2006-11-28 05:05:00,1.6864,1.6867,1.6863,1.6866,681500000.0
2006-11-28 05:10:00,1.6867,1.6871,1.6866,1.687,681500000.0
2006-11-28 05:15:00,1.6868,1.6871,1.6866,1.6871,545200000.0
2006-11-28 05:20:00,1.687,1.6872,1.6868,1.6868,681500000.0
2006-11-28 05:25:00,1.687,1.687,1.6864,1.6867,681500000.0
2006-11-28 05:30:00,1.6868,1.6868,1.6864,1.6865,545200000.0
2006-11-28 05:35:00,1.6864,1.6867,1.6864,1.6864,681500000.0
2006-11-28 05:40:00,1.6865,1.6867,1.6862,1.6863,681500000.0
2006-11-28 05:45:00,1.6862,1.6866,1.6856,1.6862,681500000.0
2006-11-28 05:50:00,1.686,1.6865,1.6857,1.6863,681500000.0
2006-11-28 05:55:00,1.6864,1.6864,1.686,1.686,408900000.0
2006-11-28 06:00:00,1.6861,1.6862,1.686,1.6861,545200000.0
2006-11-28 06:05:00,1.686,1.6864,1.6859,1.6859,681500000.0
2006-11-28 06:10:00,1.686,1.6865,1.6859,1.6859,681500000.0
2006-11-28 06:15:00,1.6861,1.6864,1.686,1.6863,545200000.0
2006-11-28 06:20:00,1.6861,1.6865,1.686,1.6863,545200000.0
2006-11-28 06:25:00,1.6862,1.6864,1.686,1.6861,545200000.0
2006-11-28 06:30:00,1.686,1.6862,1.6859,1.6861,681500000.0
2006-11-28 06:35:00,1.686,1.6863,1.686,1.6861,545200000.0
2006-11-28 06:40:00,1.6863,1.6863,1.6859,1.6862,681500000.0
2006-11-28 06:45:00,1.6861,1.6863,1.6859,1.6859,545200000.0
2006-11-28 06:50:00,1.6858,1.6862,1.6852,1.6855,681500000.0
2006-11-28 06:55:00,1.6854,1.6859,1.6851,1.6853,681500000.0
2006-11-28 07:00:00,1.6851,1.6856,1.685,1.6852,681500000.0
2006-11-28 07:05:00,1.6851,1.6854,1.6849,1.6854,681500000.0
2006-11-28 07:10:00,1.6853,1.6856,1.6852,1.6855,545200000.0
2006-11-28 07:15:00,1.6854,1.6857,1.6852,1.6856,681500000.0
2006-11-28 07:20:00,1.6854,1.6857,1.6853,1.6856,545200000.0
2006-11-28 07:25:00,1.6854,1.6856,1.6854,1.6854,545200000.0
2006-11-28 07:30:00,1.6853,1.6858,1.6853,1.6855,545200000.0
2006-11-28 07:35:00,1.6854,1.6861,1.6852,1.6859,545200000.0
2006-11-28 07:40:00,1.686,1.6861,1.6851,1.6853,681500000.0
2006-11-28 07:45:00,1.6854,1.6856,1.6852,1.6853,681500000.0
2006-11-28 07:50:00,1.6855,1.686,1.6853,1.6858,681500000.0
2006-11-28 07:55:00,1.6856,1.686,1.6854,1.6859,681500000.0
2006-11-28 08:00:00,1.6857,1.6863,1.6853,1.6859,681500000.0
2006-11-28 08:05:00,1.6861,1.6863,1.6851,1.6852,681500000.0
2006-11-28 08:10:00,1.685,1.6857,1.6849,1.685,681500000.0
2006-11-28 08:15:00,1.6851,1.6857,1.6849,1.6855,681500000.0
2006-11-28 08:20:00,1.6853,1.686,1.6852,1.6856,681500000.0
2006-11-28 08:25:00,1.6857,1.6857,1.685,1.6853,681500000.0
2006-11-28 08:30:00,1.6855,1.6861,1.6851,1.6857,681500000.0
2006-11-28 08:35:00,1.6859,1.6865,1.6859,1.6864,681500000.0
2006-11-28 08:40:00,1.6865,1.6869,1.6862,1.6869,681500000.0
2006-11-28 08:45:00,1.6868,1.6872,1.6864,1.6868,681500000.0
2006-11-28 08:50:00,1.6867,1.6872,1.6863,1.6872,681500000.0
2006-11-28 08:55:00,1.687,1.6874,1.6863,1.6871,681500000.0
2006-11-28 09:00:00,1.6872,1.6875,1.6869,1.6875,681500000.0
2006-11-28 09:05:00,1.6877,1.6889,1.6876,1.6885,681500000.0
2006-11-28 09:10:00,1.6884,1.6894,1.6881,1.6887,681500000.0
2006-11-28 09:15:00,1.6888,1.689,1.6876,1.6878,681500000.0
2006-11-28 09:20:00,1.688,1.6882,1.6875,1.688,681500000.0
2006-11-28 09:25:00,1.6881,1.6882,1.6875,1.6877,681500000.0
2006-11-28 09:30:00,1.6878,1.6884,1.6877,1.6877,681500000.0
2006-11-28 09:35:00,1.6876,1.6883,1.6875,1.6883,681500000.0
2006-11-28 09:40:00,1.6882,1.6887,1.6872,1.6875,681500000.0
2006-11-28 09:45:00,1.6876,1.6878,1.6867,1.6872,681500000.0
2006-11-28 09:50:00,1.6871,1.6878,1.6868,1.6874,681500000.0
2006-11-28 09:55:00,1.6875,1.688,1.6871,1.6874,681500000.0
2006-11-28 10:00:00,1.6872,1.6877,1.687,1.6874,681500000.0
2006-11-28 10:05:00,1.6875,1.6882,1.6874,1.6881,681500000.0
2006-11-28 10:10:00,1.6882,1.6886,1.6879,1.6884,681500000.0
2006-11-28 10:15:00,1.6885,1.6888,1.6878,1.688,681500000.0
2006-11-28 10:20:00,1.6878,1.6881,1.6871,1.6873,681500000.0
2006-11-28 10:25:00,1.6872,1.6875,1.6858,1.6863,681500000.0
2006-11-28 10:30:00,1.6862,1.6865,1.6851,1.6851,681500000.0
2006-11-28 10:35:00,1.6854,1.6864,1.6846,1.6861,681500000.0
2006-11-28 10:40:00,1.6859,1.6864,1.6855,1.6859,681500000.0
2006-11-28 10:45:00,1.6861,1.6861,1.6853,1.6858,681500000.0
2006-11-28 10:50:00,1.6857,1.6861,1.6856,1.6858,681500000.0
2006-11-28 10:55:00,1.6859,1.686,1.6853,1.6854,681500000.0
2006-11-28 11:00:00,1.6856,1.6872,1.6854,1.6863,681500000.0
2006-11-28 11:05:00,1.686,1.6863,1.6852,1.6854,681500000.0
2006-11-28 11:10:00,1.6853,1.687,1.6853,1.6861,681500000.0
2006-11-28 11:15:00,1.686,1.6866,1.686,1.686,681500000.0
2006-11-28 11:20:00,1.6862,1.6866,1.6852,1.6863,681500000.0
2006-11-28 11:25:00,1.686,1.6866,1.6851,1.6861,681500000.0
2006-11-28 11:30:00,1.686,1.6866,1.6859,1.6863,681500000.0
2006-11-28 11:35:00,1.6864,1.6865,1.6858,1.6863,681500000.0
2006-11-28 11:40:00,1.6864,1.6869,1.6862,1.6865,681500000.0
2006-11-28 11:45:00,1.6867,1.6867,1.6859,1.686,681500000.0
2006-11-28 11:50:00,1.6862,1.6869,1.6859,1.6866,681500000.0
2006-11-28 11:55:00,1.6865,1.6866,1.6858,1.6858,681500000.0
2006-11-28 12:00:00,1.6856,1.6863,1.6856,1.6862,681500000.0
2006-11-28 12:05:00,1.6863,1.6869,1.6861,1.6867,681500000.0
2006-11-28 12:10:00,1.6869,1.6874,1.6866,1.6874,681500000.0
2006-11-28 12:15:00,1.6873,1.6876,1.6871,1.6874,681500000.0
2006-11-28 12:20:00,1.6873,1.6879,1.6872,1.6876,681500000.0
2006-11-28 12:25:00,1.6877,1.6879,1.6867,1.687,681500000.0
2006-11-28 12:30:00,1.6868,1.687,1.6858,1.6861,681500000.0
2006-11-28 12:35:00,1.6859,1.6862,1.6855,1.6855,681500000.0
2006-11-28 12:40:00,1.6857,1.6863,1.6853,1.6859,681500000.0
2006-11-28 12:45:00,1.686,1.6866,1.6857,1.686,681500000.0
2006-11-28 12:50:00,1.6858,1.686,1.6852,1.6856,681500000.0
2006-11-28 12:55:00,1.6859,1.6862,1.6853,1.6859,681500000.0
2006-11-28 13:00:00,1.6858,1.6859,1.6846,1.6854,681500000.0
2006-11-28 13:05:00,1.6852,1.6854,1.6846,1.6851,681500000.0
2006-11-28 13:10:00,1.6849,1.6858,1.6849,1.6856,545200000.0
2006-11-28 13:15:00,1.6853,1.6859,1.6853,1.6854,545200000.0
2006-11-28 13:20:00,1.6855,1.6856,1.6854,1.6855,681500000.0
2006-11-28 13:25:00,1.6854,1.686,1.6852,1.6858,681500000.0
2006-11-28 13:30:00,1.686,1.686,1.6856,1.6856,681500000.0
2006-11-28 13:35:00,1.6857,1.6859,1.6854,1.6857,681500000.0
2006-11-28 13:40:00,1.6855,1.686,1.6852,1.6855,681500000.0
2006-11-28 13:45:00,1.6856,1.6856,1.6848,1.6851,681500000.0
2006-11-28 13:50:00,1.685,1.6857,1.6846,1.6853,681500000.0
2006-11-28 13:55:00,1.6855,1.6858,1.6852,1.6856,681500000.0
2006-11-28 14:00:00,1.6858,1.6869,1.6858,1.6867,681500000.0
2006-11-28 14:05:00,1.6869,1.6869,1.6856,1.6857,681500000.0
2006-11-28 14:10:00,1.6859,1.6859,1.6851,1.6853,681500000.0
2006-11-28 14:15:00,1.6855,1.6859,1.6848,1.6848,681500000.0
2006-11-28 14:20:00,1.685,1.6856,1.6848,1.685,681500000.0
2006-11-28 14:25:00,1.6849,1.6856,1.6844,1.6848,681500000.0
2006-11-28 14:30:00,1.6851,1.6873,1.6851,1.6867,681500000.0
2006-11-28 14:35:00,1.6869,1.6875,1.6864,1.6869,681500000.0
2006-11-28 14:40:00,1.6871,1.6873,1.6862,1.6865,681500000.0
2006-11-28 14:45:00,1.6864,1.6867,1.6852,1.6857,681500000.0
2006-11-28 14:50:00,1.6859,1.6859,1.685,1.6852,681500000.0
2006-11-28 14:55:00,1.6851,1.6853,1.6844,1.6852,681500000.0
2006-11-28 15:00:00,1.6851,1.6853,1.6844,1.6849,681500000.0
2006-11-28 15:05:00,1.6848,1.6852,1.684,1.6842,681500000.0
2006-11-28 15:10:00,1.6841,1.6852,1.6837,1.6843,681500000.0
2006-11-28 15:15:00,1.6845,1.6846,1.6835,1.6837,681500000.0
2006-11-28 15:20:00,1.6839,1.6843,1.6834,1.6835,681500000.0
2006-11-28 15:25:00,1.6836,1.6841,1.683,1.6834,681500000.0
2006-11-28 15:30:00,1.6832,1.684,1.6829,1.6833,681500000.0
2006-11-28 15:35:00,1.6835,1.6845,1.6825,1.6832,681500000.0
2006-11-28 15:40:00,1.6831,1.6835,1.6826,1.6832,681500000.0
2006-11-28 15:45:00,1.6833,1.6833,1.6823,1.6833,681500000.0
2006-11-28 15:50:00,1.683,1.6839,1.6827,1.6829,681500000.0
2006-11-28 15:55:00,1.6828,1.6833,1.6824,1.6831,681500000.0
2006-11-28 16:00:00,1.6829,1.6833,1.6817,1.6818,545200000.0
2006-11-28 16:05:00,1.6819,1.6826,1.6813,1.6816,681500000.0
2006-11-28 16:10:00,1.6817,1.683,1.6816,1.6818,681500000.0
2006-11-28 16:15:00,1.6821,1.683,1.6815,1.6826,681500000.0
2006-11-28 16:20:00,1.6825,1.6828,1.6817,1.6826,681500000.0
2006-11-28 16:25:00,1.6823,1.6832,1.6819,1.6831,681500000.0
2006-11-28 16:30:00,1.683,1.6838,1.6828,1.6836,681500000.0
2006-11-28 16:35:00,1.6834,1.6837,1.6828,1.6828,681500000.0
2006-11-28 16:40:00,1.6831,1.6832,1.6826,1.6826,681500000.0
2006-11-28 16:45:00,1.6828,1.683,1.6825,1.6825,681500000.0
2006-11-28 16:50:00,1.6827,1.6829,1.6821,1.6822,681500000.0
2006-11-28 16:55:00,1.6821,1.6832,1.6821,1.6829,681500000.0
2006-11-28 17:00:00,1.6828,1.683,1.6815,1.6817,681500000.0
2006-11-28 17:05:00,1.6816,1.683,1.6813,1.683,681500000.0
2006-11-28 17:10:00,1.6828,1.6828,1.682,1.6823,681500000.0
2006-11-28 17:15:00,1.6825,1.6825,1.6813,1.6818,681500000.0
2006-11-28 17:20:00,1.6814,1.6819,1.6811,1.6819,681500000.0
2006-11-28 17:25:00,1.6817,1.6818,1.6811,1.6813,681500000.0
2006-11-28 17:30:00,1.6812,1.6819,1.6811,1.6813,681500000.0
2006-11-28 17:35:00,1.6814,1.6817,1.6813,1.6817,681500000.0
2006-11-28 17:40:00,1.6815,1.6819,1.681,1.6815,681500000.0
2006-11-28 17:45:00,1.6816,1.6817,1.681,1.681,681500000.0
2006-11-28 17:50:00,1.6805,1.6813,1.6801,1.681,681500000.0
2006-11-28 17:55:00,1.6809,1.6821,1.6809,1.6816,681500000.0
2006-11-28 18:00:00,1.6815,1.6815,1.6808,1.6808,681500000.0
2006-11-28 18:05:00,1.681,1.681,1.6806,1.6808,681500000.0
2006-11-28 18:10:00,1.681,1.681,1.68,1.6804,681500000.0
2006-11-28 18:15:00,1.6802,1.6807,1.6799,1.6806,681500000.0
2006-11-28 18:20:00,1.6804,1.6808,1.6803,1.6806,681500000.0
2006-11-28 18:25:00,1.6808,1.6808,1.6799,1.6799,681500000.0
2006-11-28 18:30:00,1.68,1.6804,1.6789,1.6796,681500000.0
2006-11-28 18:35:00,1.6794,1.6809,1.6793,1.6799,681500000.0
2006-11-28 18:40:00,1.6798,1.6807,1.6798,1.6805,681500000.0
2006-11-28 18:45:00,1.6807,1.6807,1.6801,1.6803,681500000.0
2006-11-28 18:50:00,1.6802,1.6804,1.68,1.68,681500000.0
2006-11-28 18:55:00,1.6801,1.6805,1.68,1.6803,681500000.0
2006-11-28 19:00:00,1.6802,1.6809,1.6802,1.6806,681500000.0
2006-11-28 19:05:00,1.6805,1.6813,1.6803,1.6806,681500000.0
2006-11-28 19:10:00,1.6808,1.6811,1.6806,1.6811,681500000.0
2006-11-28 19:15:00,1.6812,1.6828,1.6808,1.6822,681500000.0
2006-11-28 19:20:00,1.6821,1.6823,1.6804,1.6815,681500000.0
2006-11-28 19:25:00,1.6814,1.6818,1.6808,1.6813,681500000.0
2006-11-28 19:30:00,1.6811,1.6821,1.681,1.6821,681500000.0
2006-11-28 19:35:00,1.6823,1.6832,1.6811,1.682,681500000.0
2006-11-28 19:40:00,1.6818,1.6825,1.681,1.6813,681500000.0
2006-11-28 19:45:00,1.6812,1.6817,1.6804,1.6809,681500000.0
2006-11-28 19:50:00,1.6811,1.6812,1.6798,1.6806,681500000.0
2006-11-28 19:55:00,1.6808,1.6813,1.6805,1.6808,681500000.0
2006-11-28 20:00:00,1.681,1.6814,1.6806,1.681,681500000.0
2006-11-28 20:05:00,1.6812,1.6814,1.6807,1.681,681500000.0
2006-11-28 20:10:00,1.6809,1.6812,1.6807,1.6812,681500000.0
2006-11-28 20:15:00,1.6811,1.6814,1.681,1.6811,681500000.0
2006-11-28 20:20:00,1.681,1.6816,1.681,1.6814,681500000.0
2006-11-28 20:25:00,1.6813,1.6818,1.681,1.6817,681500000.0
2006-11-28 20:30:00,1.6818,1.6822,1.6813,1.6813,681500000.0
2006-11-28 20:35:00,1.6815,1.6821,1.6815,1.6819,681500000.0
2006-11-28 20:40:00,1.6818,1.6825,1.6815,1.682,681500000.0
2006-11-28 20:45:00,1.6819,1.6826,1.6814,1.6817,681500000.0
2006-11-28 20:50:00,1.6816,1.6826,1.6816,1.6825,681500000.0
2006-11-28 20:55:00,1.6823,1.6836,1.6822,1.6828,681500000.0
2006-11-28 21:00:00,1.6826,1.683,1.6825,1.6825,681500000.0
2006-11-28 21:05:00,1.6824,1.6827,1.6821,1.6824,681500000.0
2006-11-28 21:10:00,1.6822,1.6825,1.6821,1.6823,681500000.0
2006-11-28 21:15:00,1.6824,1.6825,1.6821,1.6821,681500000.0
2006-11-28 21:20:00,1.682,1.6823,1.6815,1.6815,681500000.0
2006-11-28 21:25:00,1.6817,1.6823,1.6817,1.6822,681500000.0
2006-11-28 21:30:00,1.6823,1.6827,1.6823,1.6825,681500000.0
2006-11-28 21:35:00,1.6826,1.6835,1.6826,1.6834,681500000.0
2006-11-28 21:40:00,1.6835,1.6843,1.6835,1.6842,681500000.0
2006-11-28 21:45:00,1.6841,1.6841,1.6834,1.6837,681500000.0
2006-11-28 21:50:00,1.6836,1.684,1.683,1.6833,681500000.0
2006-11-28 21:55:00,1.6834,1.6835,1.6829,1.6832,545200000.0
2006-11-28 22:00:00,1.6831,1.6844,1.6831,1.6841,681500000.0
2006-11-28 22:05:00,1.684,1.684,1.6834,1.684,681500000.0
2006-11-28 22:10:00,1.6842,1.6844,1.6833,1.6838,681500000.0
2006-11-28 22:15:00,1.6837,1.6838,1.683,1.6833,681500000.0
2006-11-28 22:20:00,1.6832,1.6838,1.6827,1.6838,681500000.0
2006-11-28 22:25:00,1.684,1.684,1.6832,1.6836,681500000.0
2006-11-28 22:30:00,1.6837,1.6844,1.6834,1.6839,681500000.0
2006-11-28 22:35:00,1.6838,1.684,1.683,1.6833,681500000.0
2006-11-28 22:40:00,1.6831,1.6832,1.6827,1.6828,681500000.0
2006-11-28 22:45:00,1.6826,1.683,1.6822,1.6827,681500000.0
2006-11-28 22:50:00,1.6828,1.683,1.682,1.683,681500000.0
2006-11-28 22:55:00,1.6831,1.6839,1.6826,1.6835,681500000.0
2006-11-28 23:00:00,1.6837,1.6838,1.6829,1.6834,408900000.0
2006-11-28 23:05:00,1.6828,1.6829,1.6827,1.6828,272600000.0
2006-11-28 23:10:00,1.6829,1.6829,1.6824,1.6825,681500000.0
2006-11-28 23:15:00,1.6827,1.6831,1.6822,1.6831,681500000.0
2006-11-28 23:20:00,1.683,1.6833,1.683,1.6833,545200000.0
2006-11-28 23:25:00,1.6834,1.6834,1.6827,1.6832,681500000.0
2006-11-28 23:30:00,1.6831,1.684,1.6831,1.6839,681500000.0
2006-11-28 23:35:00,1.6838,1.6845,1.6837,1.6841,681500000.0
2006-11-28 23:40:00,1.684,1.684,1.6836,1.684,681500000.0
2006-11-28 23:45:00,1.6839,1.6839,1.683,1.6837,681500000.0
2006-11-28 23:50:00,1.6838,1.6838,1.6835,1.6837,681500000.0
2006-11-28 23:55:00,1.6835,1.6837,1.6834,1.6834,545200000.0
2006-11-29 00:00:00,1.6836,1.6837,1.6834,1.6836,408900000.0
2006-11-29 00:05:00,1.6835,1.6838,1.6833,1.6836,681500000.0
2006-11-29 00:10:00,1.6835,1.6837,1.683,1.683,681500000.0
2006-11-29 00:15:00,1.6831,1.6838,1.683,1.6835,681500000.0
2006-11-29 00:20:00,1.6834,1.6836,1.6831,1.6833,545200000.0
2006-11-29 00:25:00,1.6834,1.6834,1.6822,1.6825,681500000.0
2006-11-29 00:30:00,1.6824,1.6828,1.6823,1.6828,681500000.0
2006-11-29 00:35:00,1.6827,1.683,1.6827,1.6829,681500000.0
2006-11-29 00:40:00,1.683,1.683,1.6822,1.6825,545200000.0
2006-11-29 00:45:00,1.6827,1.6828,1.6822,1.6824,681500000.0
2006-11-29 00:50:00,1.6827,1.6857,1.6824,1.685,681500000.0
2006-11-29 00:55:00,1.6851,1.6851,1.6833,1.6837,681500000.0
2006-11-29 01:00:00,1.6838,1.684,1.683,1.6833,681500000.0
2006-11-29 01:05:00,1.6835,1.6835,1.6831,1.6833,681500000.0
2006-11-29 01:10:00,1.6831,1.6844,1.6831,1.6843,681500000.0
2006-11-29 01:15:00,1.6842,1.6849,1.6841,1.6845,681500000.0
2006-11-29 01:20:00,1.6844,1.6857,1.6839,1.6854,681500000.0
2006-11-29 01:25:00,1.6855,1.6857,1.6844,1.6857,681500000.0
2006-11-29 01:30:00,1.6858,1.6873,1.6855,1.6858,681500000.0
2006-11-29 01:35:00,1.6854,1.6859,1.6844,1.6844,681500000.0
2006-11-29 01:40:00,1.6845,1.685,1.6845,1.6846,681500000.0
2006-11-29 01:45:00,1.6848,1.6848,1.6839,1.6844,681500000.0
2006-11-29 01:50:00,1.6846,1.6849,1.684,1.6844,681500000.0
2006-11-29 01:55:00,1.6843,1.6846,1.6837,1.6841,681500000.0
2006-11-29 02:00:00,1.6844,1.6846,1.6838,1.6843,681500000.0
2006-11-29 02:05:00,1.6842,1.6845,1.6839,1.6843,681500000.0
2006-11-29 02:10:00,1.6842,1.6846,1.684,1.6846,681500000.0
2006-11-29 02:15:00,1.6845,1.6854,1.6842,1.6848,681500000.0
2006-11-29 02:20:00,1.6846,1.685,1.6844,1.6845,681500000.0
2006-11-29 02:25:00,1.6847,1.6849,1.6844,1.6844,681500000.0
2006-11-29 02:30:00,1.6843,1.6846,1.6841,1.6843,681500000.0
2006-11-29 02:35:00,1.6842,1.6845,1.684,1.6843,681500000.0
2006-11-29 02:40:00,1.6844,1.6844,1.6838,1.6843,545200000.0
2006-11-29 02:45:00,1.6845,1.6845,1.6841,1.6843,681500000.0
2006-11-29 02:50:00,1.6845,1.6845,1.684,1.6843,408900000.0
2006-11-29 02:55:00,1.6845,1.6845,1.6839,1.6843,545200000.0
2006-11-29 03:00:00,1.6844,1.6846,1.684,1.684,545200000.0
2006-11-29 03:05:00,1.6843,1.6844,1.6842,1.6844,545200000.0
2006-11-29 03:10:00,1.6845,1.6849,1.6845,1.6847,545200000.0
2006-11-29 03:15:00,1.6848,1.6848,1.6843,1.6847,681500000.0
2006-11-29 03:20:00,1.6846,1.6847,1.6842,1.6844,681500000.0
2006-11-29 03:25:00,1.6843,1.6846,1.6842,1.6843,681500000.0
2006-11-29 03:30:00,1.6842,1.6844,1.684,1.6842,545200000.0
2006-11-29 03:35:00,1.6843,1.6843,1.6841,1.6841,408900000.0
2006-11-29 03:40:00,1.684,1.6841,1.6837,1.6838,545200000.0
2006-11-29 03:45:00,1.6837,1.684,1.6833,1.6837,681500000.0
2006-11-29 03:50:00,1.6836,1.6838,1.6834,1.6837,408900000.0
2006-11-29 03:55:00,1.6835,1.6839,1.6835,1.6837,545200000.0
2006-11-29 04:00:00,1.6838,1.6842,1.6837,1.6841,681500000.0
2006-11-29 04:05:00,1.6842,1.6843,1.6838,1.6839,681500000.0
2006-11-29 04:10:00,1.6838,1.6842,1.6837,1.684,681500000.0
2006-11-29 04:15:00,1.6841,1.6846,1.6841,1.6844,681500000.0
2006-11-29 04:20:00,1.6842,1.6856,1.6841,1.6853,681500000.0
2006-11-29 04:25:00,1.6852,1.6855,1.685,1.6854,681500000.0
2006-11-29 04:30:00,1.6855,1.6858,1.6853,1.6853,681500000.0
2006-11-29 04:35:00,1.6855,1.6855,1.6849,1.685,681500000.0
2006-11-29 04:40:00,1.6849,1.6851,1.6847,1.6851,408900000.0
2006-11-29 04:45:00,1.685,1.6853,1.6848,1.685,408900000.0
2006-11-29 04:50:00,1.6848,1.685,1.6843,1.6843,681500000.0
2006-11-29 04:55:00,1.6845,1.685,1.6844,1.685,681500000.0
2006-11-29 05:00:00,1.6849,1.685,1.6846,1.6848,545200000.0
2006-11-29 05:05:00,1.685,1.6852,1.6848,1.685,545200000.0
2006-11-29 05:10:00,1.6847,1.6848,1.6843,1.6843,681500000.0
2006-11-29 05:15:00,1.6845,1.6847,1.6843,1.6843,681500000.0
2006-11-29 05:20:00,1.6842,1.6855,1.6842,1.6852,545200000.0
2006-11-29 05:25:00,1.685,1.6853,1.6849,1.6852,681500000.0
2006-11-29 05:30:00,1.6851,1.6859,1.6851,1.6855,681500000.0
2006-11-29 05:35:00,1.6853,1.6857,1.6853,1.6853,681500000.0
2006-11-29 05:40:00,1.6854,1.6858,1.6854,1.6856,681500000.0
2006-11-29 05:45:00,1.6854,1.6856,1.6853,1.6856,681500000.0
2006-11-29 05:50:00,1.6853,1.6854,1.6848,1.685,681500000.0
2006-11-29 05:55:00,1.6851,1.6851,1.6845,1.6847,681500000.0
2006-11-29 06:00:00,1.6846,1.6847,1.6843,1.6844,272600000.0
2006-11-29 06:05:00,1.6843,1.685,1.6843,1.6847,681500000.0
2006-11-29 06:10:00,1.6848,1.685,1.6846,1.685,545200000.0
2006-11-29 06:15:00,1.6849,1.685,1.6845,1.6847,545200000.0
2006-11-29 06:20:00,1.6848,1.6849,1.6847,1.6847,545200000.0
2006-11-29 06:25:00,1.6848,1.685,1.6846,1.6846,272600000.0
2006-11-29 06:30:00,1.6845,1.6849,1.6845,1.6845,681500000.0
2006-11-29 06:35:00,1.6844,1.6848,1.6844,1.6848,681500000.0
2006-11-29 06:40:00,1.6847,1.6847,1.6845,1.6846,408900000.0
2006-11-29 06:45:00,1.6848,1.6849,1.6846,1.6846,681500000.0
2006-11-29 06:50:00,1.6848,1.6848,1.6837,1.6839,681500000.0
2006-11-29 06:55:00,1.6838,1.6846,1.6835,1.6836,545200000.0
2006-11-29 07:00:00,1.6835,1.6844,1.6835,1.6841,681500000.0
2006-11-29 07:05:00,1.684,1.685,1.6839,1.6848,681500000.0
2006-11-29 07:10:00,1.685,1.685,1.6846,1.6848,681500000.0
2006-11-29 07:15:00,1.6849,1.6852,1.6847,1.6849,408900000.0
2006-11-29 07:20:00,1.685,1.6852,1.6845,1.6849,681500000.0
2006-11-29 07:25:00,1.6851,1.6856,1.6846,1.6849,681500000.0
2006-11-29 07:30:00,1.6848,1.6856,1.6847,1.6851,681500000.0
2006-11-29 07:35:00,1.685,1.6852,1.6847,1.6848,681500000.0
2006-11-29 07:40:00,1.6847,1.6848,1.6845,1.6846,681500000.0
2006-11-29 07:45:00,1.6847,1.6847,1.6842,1.6843,545200000.0
2006-11-29 07:50:00,1.6842,1.6846,1.6838,1.6844,681500000.0
2006-11-29 07:55:00,1.6845,1.6848,1.6841,1.6842,681500000.0
2006-11-29 08:00:00,1.6841,1.685,1.6841,1.6845,681500000.0
2006-11-29 08:05:00,1.6846,1.6852,1.6839,1.6848,681500000.0
2006-11-29 08:10:00,1.6849,1.6851,1.6841,1.6845,681500000.0
2006-11-29 08:15:00,1.6847,1.6847,1.6843,1.6846,681500000.0
2006-11-29 08:20:00,1.6848,1.6849,1.6843,1.6846,681500000.0
2006-11-29 08:25:00,1.6844,1.6854,1.6844,1.6854,681500000.0
2006-11-29 08:30:00,1.6852,1.6859,1.6851,1.6856,545200000.0
2006-11-29 08:35:00,1.6854,1.6857,1.6844,1.6846,681500000.0
2006-11-29 08:40:00,1.6847,1.685,1.6842,1.6842,681500000.0
2006-11-29 08:45:00,1.6843,1.6845,1.6831,1.6833,681500000.0
2006-11-29 08:50:00,1.6834,1.6835,1.6827,1.6831,681500000.0
2006-11-29 08:55:00,1.6832,1.6832,1.6828,1.683,681500000.0
2006-11-29 09:00:00,1.6831,1.6835,1.6826,1.683,681500000.0
2006-11-29 09:05:00,1.6831,1.6834,1.6824,1.6833,681500000.0
2006-11-29 09:10:00,1.6832,1.6835,1.6828,1.6833,681500000.0
2006-11-29 09:15:00,1.6832,1.6836,1.6831,1.6836,408900000.0
2006-11-29 09:20:00,1.6835,1.6838,1.6826,1.6828,681500000.0
2006-11-29 09:25:00,1.6824,1.6829,1.6821,1.6825,681500000.0
2006-11-29 09:30:00,1.6823,1.6829,1.6818,1.6824,681500000.0
2006-11-29 09:35:00,1.6822,1.6825,1.6817,1.6822,681500000.0
2006-11-29 09:40:00,1.682,1.6826,1.6817,1.6821,681500000.0
2006-11-29 09:45:00,1.6822,1.6826,1.6816,1.6822,681500000.0
2006-11-29 09:50:00,1.6824,1.6829,1.6819,1.6822,681500000.0
2006-11-29 09:55:00,1.682,1.6822,1.6813,1.6815,681500000.0
2006-11-29 10:00:00,1.6817,1.6826,1.6811,1.6825,681500000.0
2006-11-29 10:05:00,1.6826,1.6827,1.6814,1.6815,681500000.0
2006-11-29 10:10:00,1.6817,1.6821,1.681,1.6811,681500000.0
2006-11-29 10:15:00,1.681,1.6819,1.6808,1.6818,681500000.0
2006-11-29 10:20:00,1.6816,1.6822,1.6814,1.682,681500000.0
2006-11-29 10:25:00,1.6819,1.6827,1.6817,1.6823,681500000.0
2006-11-29 10:30:00,1.6822,1.6828,1.6821,1.6827,681500000.0
2006-11-29 10:35:00,1.6826,1.6831,1.6826,1.6829,681500000.0
2006-11-29 10:40:00,1.6831,1.6832,1.6825,1.6832,681500000.0
2006-11-29 10:45:00,1.6831,1.6832,1.6816,1.6818,681500000.0
2006-11-29 10:50:00,1.6821,1.6826,1.6818,1.6821,545200000.0
2006-11-29 10:55:00,1.682,1.6821,1.6808,1.6812,681500000.0
2006-11-29 11:00:00,1.681,1.6813,1.6806,1.6808,681500000.0
2006-11-29 11:05:00,1.6809,1.6818,1.6808,1.6813,681500000.0
2006-11-29 11:10:00,1.6814,1.6815,1.6806,1.6813,681500000.0
2006-11-29 11:15:00,1.6811,1.6818,1.6808,1.6811,681500000.0
2006-11-29 11:20:00,1.6809,1.6814,1.6805,1.6813,681500000.0
2006-11-29 11:25:00,1.6814,1.6815,1.6805,1.6808,681500000.0
2006-11-29 11:30:00,1.6806,1.6811,1.6804,1.6809,681500000.0
2006-11-29 11:35:00,1.6808,1.6809,1.6806,1.6807,545200000.0
2006-11-29 11:40:00,1.6806,1.681,1.6804,1.6808,681500000.0
2006-11-29 11:45:00,1.6806,1.6808,1.6802,1.6805,681500000.0
2006-11-29 11:50:00,1.6804,1.6806,1.6796,1.6801,681500000.0
2006-11-29 11:55:00,1.6799,1.6803,1.6797,1.6801,681500000.0
2006-11-29 12:00:00,1.68,1.6802,1.6785,1.679,681500000.0
2006-11-29 12:05:00,1.6788,1.6792,1.6782,1.6785,681500000.0
2006-11-29 12:10:00,1.6784,1.6789,1.678,1.6785,681500000.0
2006-11-29 12:15:00,1.6784,1.6788,1.6779,1.6785,681500000.0
2006-11-29 12:20:00,1.6786,1.6791,1.6784,1.6789,681500000.0
2006-11-29 12:25:00,1.6791,1.6796,1.679,1.6792,681500000.0
2006-11-29 12:30:00,1.6793,1.6795,1.6788,1.6789,681500000.0
2006-11-29 12:35:00,1.679,1.6795,1.6789,1.6793,681500000.0
2006-11-29 12:40:00,1.6792,1.6795,1.6784,1.6785,681500000.0
2006-11-29 12:45:00,1.6784,1.6789,1.6779,1.6781,681500000.0
2006-11-29 12:50:00,1.6782,1.6785,1.6775,1.6779,681500000.0
2006-11-29 12:55:00,1.6777,1.6785,1.6777,1.6783,681500000.0
2006-11-29 13:00:00,1.6784,1.6785,1.677,1.6776,681500000.0
2006-11-29 13:05:00,1.6777,1.6782,1.6775,1.678,681500000.0
2006-11-29 13:10:00,1.6779,1.6789,1.6776,1.6782,681500000.0
2006-11-29 13:15:00,1.678,1.6785,1.6777,1.678,681500000.0
2006-11-29 13:20:00,1.6781,1.6785,1.6776,1.6785,681500000.0
2006-11-29 13:25:00,1.6783,1.6789,1.6782,1.6789,681500000.0
2006-11-29 13:30:00,1.6787,1.6792,1.6784,1.6788,681500000.0
2006-11-29 13:35:00,1.6789,1.6793,1.6788,1.679,545200000.0
2006-11-29 13:40:00,1.6789,1.6792,1.6785,1.6788,681500000.0
2006-11-29 13:45:00,1.679,1.679,1.6785,1.6786,681500000.0
2006-11-29 13:50:00,1.6787,1.6787,1.678,1.6785,681500000.0
2006-11-29 13:55:00,1.6786,1.6789,1.6784,1.6784,681500000.0
2006-11-29 14:00:00,1.6786,1.6793,1.6783,1.6792,545200000.0
2006-11-29 14:05:00,1.6793,1.6796,1.6788,1.6789,681500000.0
2006-11-29 14:10:00,1.6788,1.6795,1.6787,1.6791,681500000.0
2006-11-29 14:15:00,1.6792,1.6794,1.6784,1.6787,681500000.0
2006-11-29 14:20:00,1.6785,1.6786,1.6777,1.6784,681500000.0
2006-11-29 14:25:00,1.6782,1.6783,1.6769,1.6773,681500000.0
2006-11-29 14:30:00,1.6775,1.6777,1.675,1.6763,681500000.0
2006-11-29 14:35:00,1.6766,1.6767,1.6755,1.6759,681500000.0
2006-11-29 14:40:00,1.6757,1.6764,1.675,1.6753,681500000.0
2006-11-29 14:45:00,1.6756,1.6758,1.6748,1.6757,681500000.0
2006-11-29 14:50:00,1.6755,1.6764,1.6754,1.6759,681500000.0
2006-11-29 14:55:00,1.676,1.6778,1.6759,1.6775,681500000.0
2006-11-29 15:00:00,1.6774,1.6779,1.6772,1.6773,681500000.0
2006-11-29 15:05:00,1.6774,1.678,1.677,1.6776,681500000.0
2006-11-29 15:10:00,1.6775,1.6784,1.6775,1.6779,681500000.0
2006-11-29 15:15:00,1.6778,1.6786,1.6778,1.6782,681500000.0
2006-11-29 15:20:00,1.6784,1.6786,1.6777,1.6782,681500000.0
2006-11-29 15:25:00,1.6783,1.6792,1.6781,1.6783,681500000.0
2006-11-29 15:30:00,1.6784,1.6785,1.6777,1.6777,681500000.0
2006-11-29 15:35:00,1.6778,1.6782,1.6774,1.6776,681500000.0
2006-11-29 15:40:00,1.6779,1.6781,1.6772,1.6774,681500000.0
2006-11-29 15:45:00,1.6776,1.6786,1.6775,1.6782,681500000.0
2006-11-29 15:50:00,1.6784,1.6785,1.6781,1.6785,681500000.0
2006-11-29 15:55:00,1.6784,1.6786,1.6773,1.6778,681500000.0
2006-11-29 16:00:00,1.6776,1.6792,1.6769,1.677,681500000.0
2006-11-29 16:05:00,1.6769,1.677,1.676,1.677,681500000.0
2006-11-29 16:10:00,1.6771,1.6778,1.6769,1.6774,681500000.0
2006-11-29 16:15:00,1.6773,1.6778,1.6771,1.6774,681500000.0
2006-11-29 16:20:00,1.6773,1.6778,1.6769,1.6773,681500000.0
2006-11-29 16:25:00,1.6774,1.678,1.6772,1.6777,681500000.0
2006-11-29 16:30:00,1.6775,1.6778,1.6771,1.6775,681500000.0
2006-11-29 16:35:00,1.6776,1.6777,1.6771,1.6774,681500000.0
2006-11-29 16:40:00,1.6776,1.6777,1.6772,1.6773,681500000.0
2006-11-29 16:45:00,1.6772,1.6774,1.6769,1.6772,681500000.0
2006-11-29 16:50:00,1.677,1.677,1.6755,1.676,681500000.0
2006-11-29 16:55:00,1.6758,1.6762,1.6755,1.6756,681500000.0
2006-11-29 17:00:00,1.6757,1.6762,1.6753,1.6759,681500000.0
2006-11-29 17:05:00,1.6757,1.6777,1.6753,1.6775,681500000.0
2006-11-29 17:10:00,1.6771,1.6777,1.6769,1.6773,681500000.0
2006-11-29 17:15:00,1.6771,1.6774,1.6764,1.6766,681500000.0
2006-11-29 17:20:00,1.6768,1.6769,1.6761,1.6766,681500000.0
2006-11-29 17:25:00,1.6767,1.6772,1.6761,1.6761,681500000.0
2006-11-29 17:30:00,1.6763,1.6769,1.676,1.6767,681500000.0
2006-11-29 17:35:00,1.6768,1.6771,1.6762,1.6765,681500000.0
2006-11-29 17:40:00,1.6767,1.677,1.6759,1.6762,681500000.0
2006-11-29 17:45:00,1.6763,1.6774,1.6762,1.6771,681500000.0
2006-11-29 17:50:00,1.6772,1.6772,1.6764,1.6767,681500000.0
2006-11-29 17:55:00,1.6766,1.6771,1.6765,1.6771,681500000.0
2006-11-29 18:00:00,1.6769,1.6771,1.6765,1.6767,681500000.0
2006-11-29 18:05:00,1.6768,1.6771,1.6764,1.6764,681500000.0
2006-11-29 18:10:00,1.6765,1.6769,1.6764,1.6767,545200000.0
2006-11-29 18:15:00,1.6768,1.6771,1.6765,1.6769,681500000.0
2006-11-29 18:20:00,1.677,1.6775,1.6769,1.6773,408900000.0
2006-11-29 18:25:00,1.6771,1.6778,1.677,1.6772,681500000.0
2006-11-29 18:30:00,1.6771,1.6779,1.6771,1.6774,681500000.0
2006-11-29 18:35:00,1.6775,1.6776,1.6769,1.6774,681500000.0
2006-11-29 18:40:00,1.6772,1.6778,1.6771,1.6775,545200000.0
2006-11-29 18:45:00,1.6776,1.6778,1.6773,1.6776,408900000.0
2006-11-29 18:50:00,1.6775,1.6777,1.677,1.6774,681500000.0
2006-11-29 18:55:00,1.6773,1.6776,1.6771,1.6774,681500000.0
2006-11-29 19:00:00,1.6773,1.6778,1.6773,1.6778,545200000.0
2006-11-29 19:05:00,1.6775,1.6784,1.6774,1.6784,681500000.0
2006-11-29 19:10:00,1.6783,1.6783,1.6776,1.6776,681500000.0
2006-11-29 19:15:00,1.6777,1.6778,1.6774,1.6776,681500000.0
2006-11-29 19:20:00,1.6777,1.6777,1.6764,1.6766,681500000.0
2006-11-29 19:25:00,1.6765,1.6776,1.6762,1.6775,681500000.0
2006-11-29 19:30:00,1.6774,1.6774,1.6769,1.677,681500000.0
2006-11-29 19:35:00,1.6771,1.6771,1.6766,1.6768,681500000.0
2006-11-29 19:40:00,1.6767,1.6774,1.6767,1.6773,681500000.0
2006-11-29 19:45:00,1.6771,1.6774,1.6768,1.6774,545200000.0
2006-11-29 19:50:00,1.6775,1.678,1.6774,1.678,545200000.0
2006-11-29 19:55:00,1.6778,1.678,1.6773,1.6778,681500000.0
2006-11-29 20:00:00,1.6776,1.6783,1.677,1.6774,681500000.0
2006-11-29 20:05:00,1.6772,1.6776,1.677,1.6774,681500000.0
2006-11-29 20:10:00,1.6773,1.6777,1.6772,1.6775,681500000.0
2006-11-29 20:15:00,1.6777,1.6782,1.6775,1.678,681500000.0
2006-11-29 20:20:00,1.6778,1.6781,1.6774,1.6775,681500000.0
2006-11-29 20:25:00,1.6779,1.6785,1.6778,1.6783,408900000.0
2006-11-29 20:30:00,1.6784,1.6784,1.6778,1.6781,681500000.0
2006-11-29 20:35:00,1.678,1.6783,1.6777,1.6777,681500000.0
2006-11-29 20:40:00,1.6779,1.6779,1.6777,1.6779,545200000.0
2006-11-29 20:45:00,1.6778,1.6779,1.6777,1.6779,545200000.0
2006-11-29 20:50:00,1.678,1.6783,1.6778,1.6781,681500000.0
2006-11-29 20:55:00,1.6782,1.6782,1.6777,1.6778,545200000.0
2006-11-29 21:00:00,1.6777,1.678,1.6775,1.6777,545200000.0
2006-11-29 21:05:00,1.678,1.6781,1.6775,1.6777,681500000.0
2006-11-29 21:10:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 21:15:00,1.6781,1.6783,1.6776,1.6783,681500000.0
2006-11-29 21:20:00,1.6782,1.6784,1.678,1.6781,545200000.0
2006-11-29 21:25:00,1.6779,1.6782,1.6776,1.678,681500000.0
2006-11-29 21:30:00,1.6779,1.6781,1.6777,1.6777,681500000.0
2006-11-29 21:35:00,1.6778,1.678,1.6777,1.6778,545200000.0
2006-11-29 21:40:00,1.6777,1.6778,1.6772,1.6772,545200000.0
2006-11-29 21:45:00,1.677,1.6777,1.677,1.6773,681500000.0
2006-11-29 21:50:00,1.6771,1.6771,1.6765,1.677,681500000.0
2006-11-29 21:55:00,1.6772,1.6779,1.6769,1.6773,681500000.0
2006-11-29 22:00:00,1.6774,1.6775,1.677,1.6771,681500000.0
2006-11-29 22:05:00,1.6772,1.678,1.6771,1.678,681500000.0
2006-11-29 22:10:00,1.6778,1.678,1.6773,1.6777,681500000.0
2006-11-29 22:15:00,1.6779,1.678,1.6776,1.6776,408900000.0
2006-11-29 22:20:00,1.6778,1.6778,1.6776,1.6776,545200000.0
2006-11-29 22:25:00,1.6778,1.6778,1.6774,1.6777,681500000.0
2006-11-29 22:30:00,1.6776,1.678,1.6776,1.6777,681500000.0
2006-11-29 22:35:00,1.6778,1.6783,1.6776,1.678,681500000.0
2006-11-29 22:40:00,1.6782,1.6786,1.6782,1.6784,681500000.0
2006-11-29 22:45:00,1.6782,1.6786,1.6782,1.6785,545200000.0
2006-11-29 22:50:00,1.6786,1.6793,1.6785,1.6789,545200000.0
2006-11-29 22:55:00,1.6787,1.679,1.6785,1.6787,681500000.0
2006-11-29 23:00:00,1.6788,1.6788,1.6785,1.6787,681500000.0
2006-11-29 23:05:00,1.6786,1.6786,1.678,1.6782,681500000.0
2006-11-29 23:10:00,1.6781,1.6791,1.6781,1.6791,681500000.0
2006-11-29 23:15:00,1.6792,1.6792,1.6785,1.6788,681500000.0
2006-11-29 23:20:00,1.6789,1.6791,1.6786,1.6789,681500000.0
2006-11-29 23:25:00,1.6791,1.6791,1.6787,1.6789,545200000.0
2006-11-29 23:30:00,1.679,1.6794,1.6788,1.6789,681500000.0
2006-11-29 23:35:00,1.6788,1.6791,1.6786,1.6787,545200000.0
2006-11-29 23:40:00,1.6786,1.6791,1.6784,1.679,681500000.0
2006-11-29 23:45:00,1.6789,1.6795,1.6789,1.6792,681500000.0
2006-11-29 23:50:00,1.6791,1.6795,1.6791,1.6793,681500000.0
2006-11-29 23:55:00,1.6794,1.6796,1.6791,1.6792,681500000.0
2006-11-30 00:00:00,1.6791,1.6794,1.6791,1.6793,545200000.0
2006-11-30 00:05:00,1.6794,1.6798,1.6793,1.6796,545200000.0
2006-11-30 00:10:00,1.6794,1.6799,1.6794,1.6794,681500000.0
2006-11-30 00:15:00,1.6793,1.6796,1.6793,1.6793,681500000.0
2006-11-30 00:20:00,1.6794,1.6795,1.679,1.6793,545200000.0
2006-11-30 00:25:00,1.6792,1.6794,1.6791,1.6792,545200000.0
2006-11-30 00:30:00,1.6793,1.6795,1.679,1.6792,545200000.0
2006-11-30 00:35:00,1.6793,1.6795,1.6792,1.6792,545200000.0
2006-11-30 00:40:00,1.6794,1.6794,1.6784,1.6784,545200000.0
2006-11-30 00:45:00,1.6783,1.6789,1.6783,1.6789,681500000.0
2006-11-30 00:50:00,1.6788,1.6791,1.6786,1.6789,545200000.0
2006-11-30 00:55:00,1.6792,1.6792,1.6785,1.6788,545200000.0
2006-11-30 01:00:00,1.6787,1.6788,1.6783,1.6785,681500000.0
2006-11-30 01:05:00,1.6783,1.6786,1.6779,1.6779,681500000.0
2006-11-30 01:10:00,1.6781,1.6784,1.6777,1.678,681500000.0
2006-11-30 01:15:00,1.6779,1.6787,1.6779,1.6787,681500000.0
2006-11-30 01:20:00,1.6786,1.6787,1.6783,1.6786,681500000.0
2006-11-30 01:25:00,1.6787,1.679,1.6784,1.6788,545200000.0
2006-11-30 01:30:00,1.679,1.679,1.6765,1.6775,681500000.0
2006-11-30 01:35:00,1.6776,1.6776,1.6761,1.6762,681500000.0
2006-11-30 01:40:00,1.6761,1.6763,1.6759,1.6761,681500000.0
2006-11-30 01:45:00,1.6762,1.6762,1.6754,1.676,681500000.0
2006-11-30 01:50:00,1.6758,1.6762,1.6757,1.6761,681500000.0
2006-11-30 01:55:00,1.6759,1.6763,1.6758,1.6761,681500000.0
2006-11-30 02:00:00,1.6759,1.6764,1.6755,1.6757,681500000.0
2006-11-30 02:05:00,1.6756,1.6759,1.6755,1.6759,545200000.0
2006-11-30 02:10:00,1.676,1.6762,1.6759,1.6762,545200000.0
2006-11-30 02:15:00,1.6763,1.6767,1.6759,1.6761,545200000.0
2006-11-30 02:20:00,1.6759,1.6763,1.6759,1.676,681500000.0
2006-11-30 02:25:00,1.6762,1.6763,1.6753,1.6753,681500000.0
2006-11-30 02:30:00,1.6755,1.6755,1.6748,1.6753,681500000.0
2006-11-30 02:35:00,1.6754,1.6756,1.675,1.6751,681500000.0
2006-11-30 02:40:00,1.6752,1.6756,1.6751,1.6754,681500000.0
2006-11-30 02:45:00,1.6755,1.6758,1.6748,1.675,681500000.0
2006-11-30 02:50:00,1.6748,1.6754,1.6748,1.6753,681500000.0
2006-11-30 02:55:00,1.6751,1.6754,1.6748,1.6753,681500000.0
2006-11-30 03:00:00,1.6754,1.6759,1.6751,1.6758,681500000.0
2006-11-30 03:05:00,1.6759,1.6776,1.6759,1.6764,681500000.0
2006-11-30 03:10:00,1.6763,1.6772,1.6745,1.6752,681500000.0
2006-11-30 03:15:00,1.6753,1.6763,1.6748,1.6752,681500000.0
2006-11-30 03:20:00,1.6753,1.6764,1.6753,1.6763,681500000.0
2006-11-30 03:25:00,1.6761,1.6764,1.6758,1.6762,681500000.0
2006-11-30 03:30:00,1.676,1.6761,1.6755,1.6756,681500000.0
2006-11-30 03:35:00,1.6757,1.6767,1.6754,1.6766,681500000.0
2006-11-30 03:40:00,1.6767,1.6767,1.6763,1.6765,681500000.0
2006-11-30 03:45:00,1.6766,1.6766,1.6762,1.6762,545200000.0
2006-11-30 03:50:00,1.6764,1.6773,1.6763,1.677,681500000.0
2006-11-30 03:55:00,1.6769,1.6773,1.6769,1.6772,408900000.0
2006-11-30 04:00:00,1.6773,1.6777,1.6772,1.6776,681500000.0
2006-11-30 04:05:00,1.6774,1.6775,1.677,1.677,681500000.0
2006-11-30 04:10:00,1.6773,1.6773,1.6769,1.6769,272600000.0
2006-11-30 04:15:00,1.6768,1.6773,1.6767,1.6773,681500000.0
2006-11-30 04:20:00,1.6771,1.6775,1.677,1.6773,681500000.0
2006-11-30 04:25:00,1.6772,1.6782,1.6772,1.678,545200000.0
2006-11-30 04:30:00,1.6781,1.6781,1.6777,1.6778,681500000.0
2006-11-30 04:35:00,1.6777,1.6777,1.6772,1.6772,681500000.0
2006-11-30 04:40:00,1.677,1.6771,1.6768,1.677,545200000.0
2006-11-30 04:45:00,1.6769,1.6769,1.6766,1.6767,681500000.0
2006-11-30 04:50:00,1.6768,1.6768,1.6767,1.6767,408900000.0
2006-11-30 04:55:00,1.6765,1.6769,1.6765,1.6769,545200000.0
2006-11-30 05:00:00,1.677,1.6776,1.677,1.6771,681500000.0
2006-11-30 05:05:00,1.6772,1.6773,1.6769,1.6772,681500000.0
2006-11-30 05:10:00,1.677,1.6772,1.6766,1.6766,681500000.0
2006-11-30 05:15:00,1.6767,1.6768,1.6763,1.6763,681500000.0
2006-11-30 05:20:00,1.6765,1.6772,1.6765,1.6772,681500000.0
2006-11-30 05:25:00,1.6773,1.6776,1.677,1.6776,545200000.0
2006-11-30 05:30:00,1.6774,1.6777,1.677,1.6772,681500000.0
2006-11-30 05:35:00,1.6771,1.6771,1.6769,1.677,408900000.0
2006-11-30 05:40:00,1.6771,1.6772,1.6769,1.6772,545200000.0
2006-11-30 05:45:00,1.6771,1.6777,1.677,1.6772,545200000.0
2006-11-30 05:50:00,1.6771,1.6772,1.6768,1.677,408900000.0
2006-11-30 05:55:00,1.6769,1.6773,1.6767,1.677,681500000.0
2006-11-30 06:00:00,1.6768,1.6773,1.6766,1.6771,681500000.0
2006-11-30 06:05:00,1.6772,1.6775,1.6771,1.6772,545200000.0
2006-11-30 06:10:00,1.6771,1.6771,1.6769,1.6771,545200000.0
2006-11-30 06:15:00,1.6772,1.6774,1.677,1.6772,681500000.0
2006-11-30 06:20:00,1.6773,1.6774,1.6769,1.6772,681500000.0
2006-11-30 06:25:00,1.677,1.6776,1.677,1.6774,545200000.0
2006-11-30 06:30:00,1.6773,1.6776,1.6769,1.677,681500000.0
2006-11-30 06:35:00,1.6771,1.6771,1.6762,1.6763,681500000.0
2006-11-30 06:40:00,1.6765,1.6771,1.676,1.6768,681500000.0
2006-11-30 06:45:00,1.6767,1.6773,1.6763,1.6768,681500000.0
2006-11-30 06:50:00,1.677,1.6772,1.6763,1.6763,681500000.0
2006-11-30 06:55:00,1.6764,1.6766,1.6757,1.6757,681500000.0
2006-11-30 07:00:00,1.6756,1.6762,1.6753,1.6757,681500000.0
2006-11-30 07:05:00,1.6755,1.6759,1.6752,1.6758,681500000.0
2006-11-30 07:10:00,1.6759,1.6759,1.6754,1.6755,681500000.0
2006-11-30 07:15:00,1.6754,1.6755,1.6751,1.6751,681500000.0
2006-11-30 07:20:00,1.6752,1.6756,1.675,1.6755,681500000.0
2006-11-30 07:25:00,1.6754,1.6755,1.6752,1.6752,681500000.0
2006-11-30 07:30:00,1.6753,1.6762,1.6751,1.6762,681500000.0
2006-11-30 07:35:00,1.6761,1.6767,1.6761,1.6766,681500000.0
2006-11-30 07:40:00,1.6767,1.6776,1.6765,1.6774,681500000.0
2006-11-30 07:45:00,1.6775,1.6776,1.6762,1.6764,545200000.0
2006-11-30 07:50:00,1.6768,1.6773,1.6765,1.6771,681500000.0
2006-11-30 07:55:00,1.6772,1.6773,1.6765,1.6768,681500000.0
2006-11-30 08:00:00,1.677,1.6773,1.6765,1.6769,681500000.0
2006-11-30 08:05:00,1.6768,1.6775,1.6765,1.6774,681500000.0
2006-11-30 08:10:00,1.6772,1.6781,1.6772,1.6774,681500000.0
2006-11-30 08:15:00,1.6776,1.6782,1.6776,1.678,681500000.0
2006-11-30 08:20:00,1.6779,1.6789,1.6779,1.6782,681500000.0
2006-11-30 08:25:00,1.6783,1.6784,1.6773,1.6778,681500000.0
2006-11-30 08:30:00,1.6777,1.6783,1.677,1.6775,681500000.0
2006-11-30 08:35:00,1.6772,1.678,1.677,1.6776,681500000.0
2006-11-30 08:40:00,1.6774,1.678,1.6773,1.6776,681500000.0
2006-11-30 08:45:00,1.6777,1.678,1.6771,1.6776,681500000.0
2006-11-30 08:50:00,1.6777,1.678,1.677,1.6773,681500000.0
2006-11-30 08:55:00,1.6772,1.6777,1.6772,1.6777,681500000.0
2006-11-30 09:00:00,1.6775,1.6781,1.6774,1.6781,681500000.0
2006-11-30 09:10:00,1.6769,1.6772,1.6762,1.6771,681500000.0
2006-11-30 09:15:00,1.6769,1.6772,1.6763,1.6765,681500000.0
2006-11-30 09:20:00,1.6763,1.6766,1.6753,1.6757,681500000.0
2006-11-30 09:25:00,1.6758,1.6763,1.6751,1.6753,681500000.0
2006-11-30 09:30:00,1.6754,1.6757,1.675,1.675,681500000.0
2006-11-30 09:35:00,1.6752,1.6761,1.6749,1.6757,681500000.0
2006-11-30 09:40:00,1.6759,1.6759,1.6739,1.6743,681500000.0
2006-11-30 09:45:00,1.6742,1.6746,1.6732,1.6741,681500000.0
2006-11-30 09:50:00,1.6742,1.6747,1.6741,1.6745,681500000.0
2006-11-30 09:55:00,1.6743,1.6745,1.6739,1.674,681500000.0
2006-11-30 10:00:00,1.6739,1.6746,1.6736,1.6739,681500000.0
2006-11-30 10:05:00,1.6737,1.674,1.6732,1.674,681500000.0
2006-11-30 10:10:00,1.6739,1.6749,1.6739,1.6742,681500000.0
2006-11-30 10:15:00,1.6744,1.6753,1.674,1.6744,681500000.0
2006-11-30 10:20:00,1.6745,1.6757,1.6743,1.6751,681500000.0
2006-11-30 10:25:00,1.675,1.6765,1.675,1.6757,681500000.0
2006-11-30 10:30:00,1.6759,1.6759,1.6747,1.6755,681500000.0
2006-11-30 10:35:00,1.6753,1.6765,1.6753,1.6763,681500000.0
2006-11-30 10:40:00,1.6762,1.6765,1.6758,1.6764,681500000.0
2006-11-30 10:45:00,1.6761,1.6772,1.676,1.6762,681500000.0
2006-11-30 10:50:00,1.6766,1.6767,1.6761,1.6764,681500000.0
2006-11-30 10:55:00,1.6765,1.6765,1.6758,1.6765,681500000.0
2006-11-30 11:00:00,1.6768,1.6771,1.6764,1.6767,681500000.0
2006-11-30 11:05:00,1.6765,1.6768,1.6761,1.6763,681500000.0
2006-11-30 11:10:00,1.6764,1.6765,1.6759,1.6764,681500000.0
2006-11-30 11:15:00,1.6765,1.6767,1.6754,1.6757,681500000.0
2006-11-30 11:20:00,1.6756,1.6768,1.6756,1.676,681500000.0
2006-11-30 11:25:00,1.6761,1.6763,1.6756,1.6757,681500000.0
2006-11-30 11:30:00,1.6758,1.6768,1.6754,1.6765,681500000.0
2006-11-30 11:35:00,1.6764,1.6765,1.6762,1.6765,681500000.0
2006-11-30 11:40:00,1.6763,1.6769,1.6763,1.6766,681500000.0
2006-11-30 11:45:00,1.6765,1.6766,1.6761,1.6762,681500000.0
2006-11-30 11:50:00,1.6763,1.6769,1.6762,1.6765,545200000.0
2006-11-30 11:55:00,1.6764,1.6767,1.6762,1.6763,681500000.0
2006-11-30 12:00:00,1.6765,1.6769,1.6764,1.6766,545200000.0
2006-11-30 12:05:00,1.6768,1.6768,1.6762,1.6764,681500000.0
2006-11-30 12:10:00,1.6766,1.6768,1.6763,1.6765,545200000.0
2006-11-30 12:15:00,1.6767,1.6768,1.676,1.676,681500000.0
2006-11-30 12:20:00,1.6759,1.6768,1.6752,1.6754,681500000.0
2006-11-30 12:25:00,1.6752,1.6756,1.6749,1.6753,681500000.0
2006-11-30 12:30:00,1.6755,1.6758,1.675,1.6754,681500000.0
2006-11-30 12:35:00,1.6755,1.6755,1.675,1.6752,681500000.0
2006-11-30 12:40:00,1.675,1.6752,1.6746,1.675,681500000.0
2006-11-30 12:45:00,1.6749,1.6753,1.6747,1.675,681500000.0
2006-11-30 12:50:00,1.6751,1.6759,1.6742,1.6755,681500000.0
2006-11-30 12:55:00,1.6753,1.6753,1.6749,1.6753,545200000.0
2006-11-30 13:00:00,1.6755,1.6759,1.6753,1.6758,681500000.0
2006-11-30 13:05:00,1.6756,1.6761,1.6748,1.6748,681500000.0
2006-11-30 13:10:00,1.6749,1.6754,1.6741,1.6751,681500000.0
2006-11-30 13:15:00,1.6753,1.6757,1.6749,1.675,681500000.0
2006-11-30 13:20:00,1.6748,1.6756,1.6747,1.6751,681500000.0
2006-11-30 13:25:00,1.6752,1.6752,1.6747,1.675,681500000.0
2006-11-30 13:30:00,1.6748,1.6754,1.6748,1.6751,681500000.0
2006-11-30 13:35:00,1.675,1.6753,1.6749,1.675,545200000.0
2006-11-30 13:40:00,1.6752,1.6754,1.6745,1.675,545200000.0
2006-11-30 13:45:00,1.6749,1.6764,1.6749,1.6762,681500000.0
2006-11-30 13:50:00,1.6761,1.6761,1.6751,1.6754,681500000.0
2006-11-30 13:55:00,1.6753,1.6761,1.6753,1.6757,681500000.0
2006-11-30 14:00:00,1.6756,1.6757,1.6749,1.6751,681500000.0
2006-11-30 14:05:00,1.675,1.6757,1.6744,1.6756,681500000.0
2006-11-30 14:10:00,1.6755,1.6759,1.6747,1.6747,681500000.0
2006-11-30 14:15:00,1.6748,1.6754,1.6745,1.6748,681500000.0
2006-11-30 14:20:00,1.6749,1.6751,1.6745,1.6748,681500000.0
2006-11-30 14:25:00,1.6745,1.6748,1.6733,1.6739,681500000.0
2006-11-30 14:30:00,1.6736,1.6751,1.6728,1.6732,681500000.0
2006-11-30 14:35:00,1.6734,1.6745,1.6731,1.6735,681500000.0
2006-11-30 14:40:00,1.6736,1.674,1.6732,1.6736,681500000.0
2006-11-30 14:45:00,1.6737,1.6741,1.6734,1.6736,681500000.0
2006-11-30 14:50:00,1.6737,1.6738,1.6732,1.6736,681500000.0
2006-11-30 14:55:00,1.6735,1.6741,1.6731,1.6736,681500000.0
2006-11-30 15:00:00,1.6737,1.6737,1.6728,1.6733,681500000.0
2006-11-30 15:05:00,1.6734,1.6734,1.6728,1.6733,681500000.0
2006-11-30 15:10:00,1.6732,1.6733,1.6728,1.6732,545200000.0
2006-11-30 15:15:00,1.6731,1.6734,1.6726,1.6728,681500000.0
2006-11-30 15:20:00,1.6729,1.6731,1.6726,1.6728,681500000.0
2006-11-30 15:25:00,1.6729,1.6732,1.6727,1.6731,681500000.0
2006-11-30 15:30:00,1.673,1.6733,1.6728,1.6731,681500000.0
2006-11-30 15:35:00,1.6733,1.6734,1.6727,1.6731,681500000.0
2006-11-30 15:40:00,1.6732,1.6734,1.6727,1.6728,681500000.0
2006-11-30 15:45:00,1.6727,1.6735,1.6726,1.6731,681500000.0
2006-11-30 15:50:00,1.6729,1.6735,1.6727,1.6728,681500000.0
2006-11-30 15:55:00,1.6729,1.6749,1.6726,1.6747,681500000.0
2006-11-30 16:00:00,1.6748,1.6756,1.6736,1.6752,681500000.0
2006-11-30 16:05:00,1.6754,1.6764,1.6744,1.6752,681500000.0
2006-11-30 16:10:00,1.6754,1.6761,1.675,1.6759,681500000.0
2006-11-30 16:15:00,1.676,1.6764,1.6752,1.6759,681500000.0
2006-11-30 16:20:00,1.6761,1.6764,1.6749,1.6759,681500000.0
2006-11-30 16:25:00,1.6758,1.6762,1.6757,1.676,681500000.0
2006-11-30 16:30:00,1.6762,1.6767,1.6757,1.6767,545200000.0
2006-11-30 16:35:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-11-30 16:50:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-11-30 16:55:00,1.678,1.6787,1.678,1.6784,408900000.0
2006-11-30 17:00:00,1.6783,1.6784,1.6777,1.678,681500000.0
2006-11-30 17:05:00,1.6781,1.6782,1.6779,1.6781,681500000.0
2006-11-30 17:10:00,1.6782,1.679,1.6778,1.6789,545200000.0
2006-11-30 17:15:00,1.6791,1.6795,1.6788,1.6791,681500000.0
2006-11-30 17:20:00,1.6789,1.6804,1.6789,1.68,272600000.0
2006-11-30 17:25:00,1.6799,1.6806,1.6794,1.6797,681500000.0
2006-11-30 17:30:00,1.6795,1.6806,1.6795,1.6806,681500000.0
2006-11-30 17:35:00,1.6804,1.6804,1.679,1.6791,681500000.0
2006-11-30 17:40:00,1.679,1.679,1.6784,1.6784,545200000.0
2006-11-30 17:45:00,1.6783,1.6791,1.6782,1.679,681500000.0
2006-11-30 17:50:00,1.6791,1.6795,1.6785,1.6786,681500000.0
2006-11-30 17:55:00,1.6785,1.6788,1.6784,1.6787,545200000.0
2006-11-30 18:00:00,1.6789,1.6792,1.6786,1.6786,681500000.0
2006-11-30 18:05:00,1.6787,1.6789,1.6784,1.6789,681500000.0
2006-11-30 18:10:00,1.6793,1.6796,1.6792,1.6793,681500000.0
2006-11-30 18:15:00,1.6792,1.6792,1.6786,1.6787,681500000.0
2006-11-30 18:20:00,1.6788,1.6789,1.6785,1.6788,681500000.0
2006-11-30 18:25:00,1.6787,1.6787,1.6784,1.6785,681500000.0
2006-11-30 18:30:00,1.6784,1.6785,1.6782,1.6784,681500000.0
2006-11-30 18:35:00,1.6786,1.6788,1.6785,1.6785,681500000.0
2006-11-30 18:40:00,1.6786,1.6792,1.6784,1.679,681500000.0
2006-11-30 18:45:00,1.6788,1.6802,1.6788,1.68,681500000.0
2006-11-30 18:50:00,1.6798,1.68,1.6796,1.6799,681500000.0
2006-11-30 18:55:00,1.6798,1.6799,1.6794,1.6794,681500000.0
2006-11-30 19:00:00,1.6797,1.6799,1.6794,1.6795,681500000.0
2006-11-30 19:05:00,1.6799,1.6799,1.679,1.6794,681500000.0
2006-11-30 19:10:00,1.6795,1.6801,1.6795,1.6797,681500000.0
2006-11-30 19:15:00,1.6796,1.6799,1.6791,1.6791,681500000.0
2006-11-30 19:20:00,1.6792,1.6795,1.6789,1.6794,681500000.0
2006-11-30 19:25:00,1.6798,1.6798,1.6795,1.6795,681500000.0
2006-11-30 19:30:00,1.6796,1.6796,1.6792,1.6793,545200000.0
2006-11-30 19:35:00,1.6792,1.6796,1.6791,1.6795,681500000.0
2006-11-30 19:40:00,1.6796,1.6798,1.6795,1.6795,681500000.0
2006-11-30 19:45:00,1.6796,1.6797,1.6794,1.6797,681500000.0
2006-11-30 19:50:00,1.6798,1.6799,1.6793,1.6796,681500000.0
2006-11-30 19:55:00,1.6797,1.6799,1.6793,1.6796,545200000.0
2006-11-30 20:00:00,1.6797,1.6797,1.6791,1.6791,681500000.0
2006-11-30 20:05:00,1.679,1.679,1.6787,1.6789,681500000.0
2006-11-30 20:10:00,1.679,1.6791,1.6786,1.6789,681500000.0
2006-11-30 20:15:00,1.6787,1.6791,1.6783,1.6785,545200000.0
2006-11-30 20:20:00,1.6783,1.6783,1.6776,1.678,681500000.0
2006-11-30 20:25:00,1.6781,1.6786,1.6779,1.6786,681500000.0
2006-11-30 20:30:00,1.6784,1.6787,1.6784,1.6785,681500000.0
2006-11-30 20:35:00,1.6784,1.6786,1.6778,1.6778,681500000.0
2006-11-30 20:40:00,1.6777,1.678,1.6777,1.6779,545200000.0
2006-11-30 20:45:00,1.678,1.6783,1.6779,1.6781,681500000.0
2006-11-30 20:50:00,1.6783,1.6783,1.6774,1.6774,681500000.0
2006-11-30 20:55:00,1.6777,1.678,1.6776,1.678,681500000.0
2006-11-30 21:00:00,1.6782,1.6784,1.6776,1.6781,681500000.0
2006-11-30 21:05:00,1.6779,1.6783,1.6779,1.6782,408900000.0
2006-11-30 21:10:00,1.678,1.6787,1.678,1.6785,545200000.0
2006-11-30 21:15:00,1.6787,1.6787,1.6783,1.6784,545200000.0
2006-11-30 21:20:00,1.6782,1.6786,1.6781,1.6784,681500000.0
2006-11-30 21:25:00,1.6782,1.6785,1.6782,1.6784,272600000.0
2006-11-30 21:30:00,1.6783,1.6785,1.678,1.6785,681500000.0
2006-11-30 21:35:00,1.6783,1.6785,1.6782,1.6784,545200000.0
2006-11-30 21:40:00,1.6782,1.6785,1.6782,1.6782,408900000.0
2006-11-30 21:45:00,1.6781,1.6782,1.6778,1.6779,545200000.0
2006-11-30 21:50:00,1.678,1.6781,1.6777,1.678,681500000.0
2006-11-30 21:55:00,1.6779,1.6781,1.6777,1.6779,681500000.0
2006-11-30 22:00:00,1.6777,1.6785,1.6777,1.6783,681500000.0
2006-11-30 22:05:00,1.6782,1.6787,1.6782,1.6784,408900000.0
2006-11-30 22:10:00,1.6783,1.6785,1.6778,1.678,545200000.0
2006-11-30 22:15:00,1.6782,1.6785,1.678,1.6782,681500000.0
2006-11-30 22:20:00,1.6783,1.6783,1.6772,1.6773,681500000.0
2006-11-30 22:25:00,1.6775,1.6778,1.6773,1.6776,681500000.0
2006-11-30 22:30:00,1.6777,1.6779,1.6768,1.6768,681500000.0
2006-11-30 22:35:00,1.6769,1.6773,1.6768,1.677,681500000.0
2006-11-30 22:40:00,1.6768,1.677,1.6768,1.677,681500000.0
2006-11-30 22:45:00,1.6769,1.6777,1.6769,1.6777,681500000.0
2006-11-30 22:50:00,1.6775,1.6778,1.6771,1.6777,681500000.0
2006-11-30 22:55:00,1.6776,1.6782,1.6775,1.6777,545200000.0
2006-11-30 23:00:00,1.6778,1.6782,1.6775,1.6782,681500000.0
2006-11-30 23:05:00,1.6781,1.6782,1.677,1.6778,681500000.0
2006-11-30 23:10:00,1.6777,1.678,1.6776,1.678,545200000.0
2006-11-30 23:15:00,1.6778,1.6787,1.6778,1.6782,545200000.0
2006-11-30 23:20:00,1.6784,1.6786,1.678,1.6784,545200000.0
2006-11-30 23:25:00,1.6785,1.6796,1.6785,1.679,681500000.0
2006-11-30 23:30:00,1.6789,1.6792,1.6782,1.6787,681500000.0
2006-11-30 23:35:00,1.6786,1.6791,1.6785,1.6786,681500000.0
2006-11-30 23:40:00,1.6787,1.6787,1.6783,1.6785,545200000.0
2006-11-30 23:45:00,1.6786,1.6788,1.6779,1.6784,681500000.0
2006-11-30 23:50:00,1.6786,1.6786,1.6783,1.6785,408900000.0
2006-11-30 23:55:00,1.6784,1.6784,1.6777,1.6778,545200000.0
2006-12-01 00:00:00,1.6777,1.6782,1.6777,1.6781,408900000.0
2006-12-01 00:05:00,1.6782,1.679,1.678,1.6785,681500000.0
2006-12-01 00:10:00,1.6784,1.6789,1.6784,1.6785,681500000.0
2006-12-01 00:15:00,1.6787,1.6789,1.6782,1.6785,681500000.0
2006-12-01 00:20:00,1.6784,1.679,1.6782,1.6788,681500000.0
2006-12-01 00:25:00,1.6789,1.679,1.6787,1.679,545200000.0
2006-12-01 00:30:00,1.6791,1.6791,1.6782,1.6786,545200000.0
2006-12-01 00:35:00,1.6785,1.6794,1.6785,1.6794,681500000.0
2006-12-01 00:40:00,1.6792,1.6793,1.6786,1.6788,681500000.0
2006-12-01 00:45:00,1.6789,1.6789,1.6781,1.6786,681500000.0
2006-12-01 00:50:00,1.6785,1.6794,1.6781,1.6793,681500000.0
2006-12-01 00:55:00,1.6791,1.6796,1.679,1.6794,681500000.0
2006-12-01 01:00:00,1.6796,1.68,1.6791,1.6795,681500000.0
2006-12-01 01:05:00,1.6797,1.6801,1.6794,1.6795,681500000.0
2006-12-01 01:10:00,1.6794,1.6796,1.6789,1.6793,681500000.0
2006-12-01 01:15:00,1.6794,1.6795,1.6786,1.6789,681500000.0
2006-12-01 01:20:00,1.679,1.6791,1.6786,1.6788,681500000.0
2006-12-01 01:25:00,1.6789,1.6791,1.6785,1.6785,545200000.0
2006-12-01 01:30:00,1.6786,1.6787,1.6778,1.6778,681500000.0
2006-12-01 01:35:00,1.6777,1.6779,1.6774,1.6777,545200000.0
2006-12-01 01:40:00,1.6779,1.6784,1.6776,1.6783,681500000.0
2006-12-01 01:45:00,1.6784,1.6784,1.6779,1.6782,681500000.0
2006-12-01 01:50:00,1.6781,1.6785,1.6781,1.6784,681500000.0
2006-12-01 01:55:00,1.6782,1.6787,1.6782,1.6784,545200000.0
2006-12-01 02:00:00,1.6782,1.6793,1.6782,1.6788,681500000.0
2006-12-01 02:05:00,1.6787,1.6788,1.6782,1.6782,545200000.0
2006-12-01 02:10:00,1.6781,1.6787,1.6781,1.6785,681500000.0
2006-12-01 02:15:00,1.6786,1.6786,1.6779,1.6781,681500000.0
2006-12-01 02:20:00,1.6779,1.6787,1.6779,1.6785,545200000.0
2006-12-01 02:25:00,1.6786,1.6787,1.6783,1.6787,681500000.0
2006-12-01 02:30:00,1.6786,1.6788,1.6785,1.6787,681500000.0
2006-12-01 02:35:00,1.6785,1.679,1.6782,1.6785,681500000.0
2006-12-01 02:40:00,1.6783,1.6792,1.6781,1.6792,681500000.0
2006-12-01 02:45:00,1.6791,1.6792,1.678,1.6781,681500000.0
2006-12-01 02:50:00,1.6782,1.6783,1.6777,1.678,681500000.0
2006-12-01 02:55:00,1.6782,1.6784,1.678,1.6781,545200000.0
2006-12-01 03:00:00,1.6782,1.6786,1.6778,1.6781,681500000.0
2006-12-01 03:05:00,1.6779,1.679,1.6778,1.679,681500000.0
2006-12-01 03:10:00,1.6789,1.6789,1.6781,1.6782,681500000.0
2006-12-01 03:15:00,1.6781,1.6788,1.6779,1.6787,681500000.0
2006-12-01 03:20:00,1.6788,1.6796,1.6787,1.6794,681500000.0
2006-12-01 03:25:00,1.6793,1.6799,1.6793,1.6795,681500000.0
2006-12-01 03:30:00,1.6796,1.6796,1.679,1.679,681500000.0
2006-12-01 03:35:00,1.6792,1.6797,1.6789,1.6796,681500000.0
2006-12-01 03:40:00,1.6798,1.6798,1.6793,1.6796,545200000.0
2006-12-01 03:45:00,1.6794,1.6796,1.6788,1.679,545200000.0
2006-12-01 03:50:00,1.6788,1.679,1.6785,1.6787,545200000.0
2006-12-01 03:55:00,1.6786,1.6787,1.6779,1.6779,681500000.0
2006-12-01 04:00:00,1.6781,1.6783,1.6778,1.6779,681500000.0
2006-12-01 04:05:00,1.678,1.6781,1.6771,1.6774,545200000.0
2006-12-01 04:10:00,1.6773,1.6776,1.677,1.6775,681500000.0
2006-12-01 04:15:00,1.6773,1.6775,1.6771,1.6774,681500000.0
2006-12-01 04:20:00,1.6772,1.6777,1.6771,1.6771,545200000.0
2006-12-01 04:25:00,1.6773,1.6773,1.677,1.6773,545200000.0
2006-12-01 04:30:00,1.6774,1.6775,1.677,1.677,681500000.0
2006-12-01 04:35:00,1.6772,1.6775,1.677,1.6773,545200000.0
2006-12-01 04:40:00,1.6775,1.6779,1.6773,1.6779,545200000.0
2006-12-01 04:45:00,1.6778,1.6779,1.6775,1.6776,545200000.0
2006-12-01 04:50:00,1.6777,1.6779,1.6774,1.6777,545200000.0
2006-12-01 04:55:00,1.6776,1.6776,1.6771,1.6775,545200000.0
2006-12-01 05:00:00,1.6773,1.6776,1.6767,1.677,681500000.0
2006-12-01 05:05:00,1.6768,1.6772,1.6766,1.6767,681500000.0
2006-12-01 05:10:00,1.6766,1.6771,1.6765,1.677,545200000.0
2006-12-01 05:15:00,1.6768,1.677,1.6764,1.6764,681500000.0
2006-12-01 05:20:00,1.6761,1.6765,1.6753,1.676,681500000.0
2006-12-01 05:25:00,1.6759,1.6764,1.6756,1.6762,681500000.0
2006-12-01 05:30:00,1.6764,1.6767,1.6762,1.6763,681500000.0
2006-12-01 05:35:00,1.6766,1.6771,1.6766,1.677,681500000.0
2006-12-01 05:40:00,1.6768,1.6775,1.6768,1.6775,681500000.0
2006-12-01 05:45:00,1.6774,1.6779,1.6773,1.6779,681500000.0
2006-12-01 05:50:00,1.6778,1.6779,1.6774,1.6775,681500000.0
2006-12-01 05:55:00,1.6774,1.6776,1.6772,1.6773,545200000.0
2006-12-01 06:00:00,1.6774,1.6774,1.6769,1.6772,681500000.0
2006-12-01 06:05:00,1.6771,1.6773,1.677,1.6772,408900000.0
2006-12-01 06:10:00,1.6774,1.6775,1.677,1.6773,545200000.0
2006-12-01 06:15:00,1.6772,1.6776,1.6771,1.6772,545200000.0
2006-12-01 06:20:00,1.6774,1.678,1.6772,1.678,272600000.0
2006-12-01 06:25:00,1.6779,1.6783,1.677,1.6773,681500000.0
2006-12-01 06:30:00,1.6774,1.6785,1.6774,1.6777,681500000.0
2006-12-01 06:35:00,1.678,1.678,1.6777,1.6777,681500000.0
2006-12-01 06:40:00,1.6779,1.6782,1.6777,1.6778,681500000.0
2006-12-01 06:45:00,1.6779,1.6782,1.6777,1.6777,681500000.0
2006-12-01 06:50:00,1.6779,1.6779,1.677,1.677,681500000.0
2006-12-01 06:55:00,1.6771,1.6774,1.676,1.6761,681500000.0
2006-12-01 07:00:00,1.6762,1.6773,1.6762,1.6773,681500000.0
2006-12-01 07:05:00,1.6771,1.678,1.6771,1.6777,681500000.0
2006-12-01 07:10:00,1.6778,1.6779,1.6769,1.6777,681500000.0
2006-12-01 07:15:00,1.6776,1.6784,1.6772,1.6784,681500000.0
2006-12-01 07:20:00,1.6786,1.6789,1.6783,1.6789,681500000.0
2006-12-01 07:25:00,1.6787,1.6794,1.6786,1.679,681500000.0
2006-12-01 07:30:00,1.6792,1.6794,1.6784,1.6793,681500000.0
2006-12-01 07:35:00,1.6791,1.6794,1.6785,1.6791,681500000.0
2006-12-01 07:40:00,1.6789,1.679,1.6784,1.6786,681500000.0
2006-12-01 07:45:00,1.6788,1.6789,1.6776,1.6777,681500000.0
2006-12-01 07:50:00,1.6778,1.6781,1.6773,1.6779,681500000.0
2006-12-01 07:55:00,1.6778,1.6783,1.6776,1.6782,681500000.0
2006-12-01 08:00:00,1.6781,1.6792,1.6781,1.6787,681500000.0
2006-12-01 08:05:00,1.6786,1.6786,1.678,1.6784,681500000.0
2006-12-01 08:10:00,1.6783,1.6784,1.6777,1.678,681500000.0
2006-12-01 08:15:00,1.6781,1.6786,1.6775,1.6778,681500000.0
2006-12-01 08:20:00,1.6777,1.6778,1.6769,1.6773,681500000.0
2006-12-01 08:25:00,1.6774,1.6777,1.6767,1.6767,681500000.0
2006-12-01 08:30:00,1.6766,1.6766,1.6749,1.6759,681500000.0
2006-12-01 08:35:00,1.6757,1.6763,1.6754,1.6758,681500000.0
2006-12-01 08:40:00,1.676,1.6765,1.6757,1.6763,681500000.0
2006-12-01 08:45:00,1.6764,1.6775,1.6762,1.6774,681500000.0
2006-12-01 08:50:00,1.6775,1.678,1.6772,1.6775,681500000.0
2006-12-01 08:55:00,1.6777,1.6785,1.6775,1.6779,681500000.0
2006-12-01 09:00:00,1.678,1.6783,1.6766,1.6766,681500000.0
2006-12-01 09:05:00,1.6764,1.678,1.6761,1.6775,681500000.0
2006-12-01 09:10:00,1.6773,1.6798,1.6772,1.6784,681500000.0
2006-12-01 09:15:00,1.6783,1.6789,1.6774,1.6778,681500000.0
2006-12-01 09:20:00,1.6779,1.6781,1.6767,1.6775,681500000.0
2006-12-01 09:25:00,1.6773,1.6784,1.6771,1.6774,681500000.0
2006-12-01 09:30:00,1.6773,1.6781,1.677,1.6776,681500000.0
2006-12-01 09:35:00,1.6774,1.6782,1.6771,1.678,681500000.0
2006-12-01 09:40:00,1.6782,1.6784,1.6779,1.6782,681500000.0
2006-12-01 09:45:00,1.678,1.6791,1.678,1.6789,681500000.0
2006-12-01 09:50:00,1.6787,1.6791,1.6779,1.6782,681500000.0
2006-12-01 09:55:00,1.6783,1.6785,1.678,1.6784,681500000.0
2006-12-01 10:00:00,1.6783,1.6787,1.6768,1.677,681500000.0
2006-12-01 10:05:00,1.6771,1.6771,1.6755,1.6758,681500000.0
2006-12-01 10:10:00,1.6757,1.6762,1.6749,1.6759,681500000.0
2006-12-01 10:15:00,1.676,1.6761,1.6749,1.675,681500000.0
2006-12-01 10:20:00,1.6749,1.6755,1.6748,1.6749,681500000.0
2006-12-01 10:25:00,1.675,1.676,1.6748,1.6759,681500000.0
2006-12-01 10:30:00,1.6758,1.6766,1.6756,1.6759,681500000.0
2006-12-01 10:35:00,1.6758,1.6768,1.6752,1.6767,681500000.0
2006-12-01 10:40:00,1.6768,1.6784,1.6764,1.6784,681500000.0
2006-12-01 10:45:00,1.6781,1.679,1.678,1.6785,681500000.0
2006-12-01 10:50:00,1.6786,1.6792,1.6781,1.6788,681500000.0
2006-12-01 10:55:00,1.6787,1.6791,1.6783,1.6787,681500000.0
2006-12-01 11:00:00,1.6789,1.6791,1.6781,1.6784,681500000.0
2006-12-01 11:05:00,1.6782,1.6786,1.6779,1.6781,681500000.0
2006-12-01 11:10:00,1.6784,1.6784,1.6777,1.6783,681500000.0
2006-12-01 11:15:00,1.6782,1.6784,1.6777,1.6778,681500000.0
2006-12-01 11:20:00,1.6779,1.6781,1.6772,1.6777,681500000.0
2006-12-01 11:25:00,1.6776,1.6786,1.6775,1.6782,681500000.0
2006-12-01 11:30:00,1.6784,1.6794,1.6783,1.6792,681500000.0
2006-12-01 11:35:00,1.6793,1.6797,1.6789,1.6792,681500000.0
2006-12-01 11:40:00,1.6793,1.6793,1.6788,1.6792,681500000.0
2006-12-01 11:45:00,1.679,1.6795,1.679,1.6793,681500000.0
2006-12-01 11:50:00,1.6795,1.6802,1.6794,1.6799,681500000.0
2006-12-01 11:55:00,1.6797,1.68,1.6795,1.6797,545200000.0
2006-12-01 12:00:00,1.6796,1.68,1.6794,1.6797,681500000.0
2006-12-01 12:05:00,1.6799,1.6799,1.6784,1.6786,681500000.0
2006-12-01 12:10:00,1.6788,1.679,1.6784,1.6785,681500000.0
2006-12-01 12:15:00,1.6784,1.6789,1.6783,1.6785,545200000.0
2006-12-01 12:20:00,1.6786,1.6786,1.6768,1.6768,681500000.0
2006-12-01 12:25:00,1.6767,1.6775,1.6766,1.6769,681500000.0
2006-12-01 12:30:00,1.677,1.6773,1.6763,1.6772,681500000.0
2006-12-01 12:35:00,1.6773,1.6778,1.6766,1.6775,681500000.0
2006-12-01 12:50:00,1.6774,1.6774,1.6764,1.6767,408900000.0
2006-12-01 12:55:00,1.6765,1.6765,1.6752,1.6756,681500000.0
2006-12-01 13:00:00,1.6758,1.6761,1.6748,1.676,681500000.0
2006-12-01 13:05:00,1.6758,1.6766,1.6758,1.6764,681500000.0
2006-12-01 13:10:00,1.6763,1.677,1.6759,1.6762,681500000.0
2006-12-01 13:15:00,1.6759,1.6782,1.6759,1.678,681500000.0
2006-12-01 13:20:00,1.6782,1.6784,1.677,1.6774,681500000.0
2006-12-01 13:25:00,1.6772,1.6772,1.6752,1.6752,681500000.0
2006-12-01 13:30:00,1.6753,1.6763,1.6748,1.6762,681500000.0
2006-12-01 13:35:00,1.6761,1.6773,1.6761,1.6762,681500000.0
2006-12-01 13:40:00,1.6763,1.6771,1.6763,1.6769,681500000.0
2006-12-01 13:45:00,1.6768,1.6769,1.6761,1.6761,545200000.0
2006-12-01 13:50:00,1.676,1.6767,1.676,1.6766,681500000.0
2006-12-01 13:55:00,1.6768,1.677,1.6763,1.6769,408900000.0
2006-12-01 14:00:00,1.677,1.6778,1.6769,1.6772,681500000.0
2006-12-01 14:05:00,1.6773,1.6778,1.6772,1.6775,681500000.0
2006-12-01 14:10:00,1.6774,1.6775,1.6772,1.6773,681500000.0
2006-12-01 14:15:00,1.6772,1.6776,1.6771,1.6774,681500000.0
2006-12-01 14:20:00,1.6773,1.6777,1.6766,1.6775,681500000.0
2006-12-01 14:25:00,1.6773,1.6774,1.6768,1.6772,681500000.0
2006-12-01 14:30:00,1.6774,1.6777,1.6768,1.6771,681500000.0
2006-12-01 14:35:00,1.6769,1.6771,1.6766,1.677,545200000.0
2006-12-01 14:40:00,1.6768,1.6775,1.6768,1.6774,681500000.0
2006-12-01 14:45:00,1.6773,1.6773,1.6758,1.6761,681500000.0
2006-12-01 14:50:00,1.6763,1.6767,1.6758,1.6761,681500000.0
2006-12-01 14:55:00,1.6762,1.6763,1.674,1.6743,681500000.0
2006-12-01 15:00:00,1.6742,1.6752,1.6737,1.6748,681500000.0
2006-12-01 15:05:00,1.6749,1.6759,1.6748,1.6756,681500000.0
2006-12-01 15:10:00,1.6757,1.6772,1.6755,1.6771,681500000.0
2006-12-01 15:15:00,1.6769,1.6778,1.6769,1.6774,681500000.0
2006-12-01 15:20:00,1.6776,1.6785,1.6772,1.6784,681500000.0
2006-12-01 15:25:00,1.6783,1.6788,1.6774,1.6787,681500000.0
2006-12-01 15:30:00,1.6789,1.6791,1.6779,1.678,681500000.0
2006-12-01 15:35:00,1.6781,1.6789,1.6778,1.6784,681500000.0
2006-12-01 15:40:00,1.6782,1.6794,1.678,1.679,681500000.0
2006-12-01 15:45:00,1.6791,1.6797,1.6785,1.6796,681500000.0
2006-12-01 15:50:00,1.6795,1.6796,1.6786,1.6788,681500000.0
2006-12-01 15:55:00,1.6787,1.6792,1.678,1.6788,681500000.0
2006-12-01 16:00:00,1.6789,1.6811,1.6787,1.6811,681500000.0
2006-12-01 16:05:00,1.6809,1.6812,1.6799,1.6802,681500000.0
2006-12-01 16:10:00,1.6804,1.6823,1.6802,1.6811,681500000.0
2006-12-01 16:15:00,1.6812,1.682,1.6809,1.6817,681500000.0
2006-12-01 16:20:00,1.6816,1.6824,1.6812,1.6816,681500000.0
2006-12-01 16:25:00,1.6814,1.6842,1.6812,1.6842,681500000.0
2006-12-01 16:30:00,1.684,1.684,1.6825,1.683,681500000.0
2006-12-01 16:35:00,1.6834,1.6858,1.6834,1.6854,681500000.0
2006-12-01 16:40:00,1.6853,1.6858,1.6846,1.6851,681500000.0
2006-12-01 16:45:00,1.6852,1.6852,1.6827,1.683,681500000.0
2006-12-01 16:50:00,1.6832,1.6834,1.6827,1.6829,681500000.0
2006-12-01 16:55:00,1.6828,1.6836,1.6827,1.6833,681500000.0
2006-12-01 17:00:00,1.6832,1.6837,1.6825,1.6827,681500000.0
2006-12-01 17:05:00,1.6828,1.6831,1.6824,1.6829,681500000.0
2006-12-01 17:10:00,1.683,1.683,1.6814,1.682,681500000.0
2006-12-01 17:15:00,1.6822,1.6824,1.6816,1.6822,681500000.0
2006-12-01 17:20:00,1.6823,1.6834,1.6822,1.6833,681500000.0
2006-12-01 17:25:00,1.6832,1.6833,1.6823,1.6828,681500000.0
2006-12-01 17:30:00,1.6826,1.6828,1.6817,1.6821,681500000.0
2006-12-01 17:35:00,1.6819,1.6821,1.6812,1.6816,681500000.0
2006-12-01 17:40:00,1.6815,1.6826,1.6811,1.6822,681500000.0
2006-12-01 17:45:00,1.6823,1.6826,1.6813,1.6825,681500000.0
2006-12-01 17:50:00,1.6826,1.6829,1.6822,1.6829,681500000.0
2006-12-01 17:55:00,1.6828,1.683,1.6822,1.6823,681500000.0
2006-12-01 18:00:00,1.682,1.6826,1.6815,1.6822,681500000.0
2006-12-01 18:05:00,1.6823,1.6831,1.6822,1.683,681500000.0
2006-12-01 18:10:00,1.6828,1.6837,1.6828,1.6836,681500000.0
2006-12-01 18:15:00,1.6834,1.6838,1.6833,1.6836,681500000.0
2006-12-01 18:20:00,1.6837,1.6837,1.683,1.6836,681500000.0
2006-12-01 18:25:00,1.6837,1.6839,1.6828,1.6829,681500000.0
2006-12-01 18:30:00,1.6831,1.6837,1.6828,1.6831,681500000.0
2006-12-01 18:35:00,1.683,1.6833,1.683,1.6831,681500000.0
2006-12-01 18:40:00,1.6833,1.684,1.6828,1.6837,681500000.0
2006-12-01 18:45:00,1.684,1.6849,1.6839,1.6842,681500000.0
2006-12-01 18:50:00,1.684,1.684,1.6834,1.6836,545200000.0
2006-12-01 18:55:00,1.6834,1.6843,1.6834,1.6839,681500000.0
2006-12-01 19:00:00,1.6837,1.6845,1.6834,1.6839,681500000.0
2006-12-01 19:05:00,1.6841,1.6841,1.6834,1.6834,681500000.0
2006-12-01 19:10:00,1.6832,1.684,1.6832,1.6838,681500000.0
2006-12-01 19:15:00,1.6841,1.6842,1.6833,1.6834,681500000.0
2006-12-01 19:20:00,1.6835,1.6846,1.6834,1.6845,681500000.0
2006-12-01 19:25:00,1.6846,1.6851,1.6842,1.6848,681500000.0
2006-12-01 19:30:00,1.6847,1.6854,1.6846,1.6849,681500000.0
2006-12-01 19:35:00,1.685,1.6862,1.6845,1.686,681500000.0
2006-12-01 19:40:00,1.6859,1.6872,1.6855,1.6869,681500000.0
2006-12-01 19:45:00,1.687,1.6872,1.6863,1.6865,681500000.0
2006-12-01 19:50:00,1.6866,1.6871,1.6865,1.6867,681500000.0
2006-12-01 19:55:00,1.6866,1.6881,1.6866,1.6878,681500000.0
2006-12-01 20:00:00,1.6879,1.689,1.6871,1.6873,681500000.0
2006-12-01 20:05:00,1.6872,1.6872,1.6863,1.6866,681500000.0
2006-12-01 20:10:00,1.6864,1.6869,1.686,1.6863,681500000.0
2006-12-01 20:15:00,1.6861,1.6866,1.686,1.6866,681500000.0
2006-12-01 20:20:00,1.6864,1.6874,1.6864,1.6873,681500000.0
2006-12-01 20:25:00,1.6872,1.6875,1.6869,1.6875,545200000.0
2006-12-01 20:30:00,1.6877,1.6878,1.6874,1.6877,681500000.0
2006-12-01 20:35:00,1.6878,1.6879,1.6874,1.6879,545200000.0
2006-12-01 20:40:00,1.688,1.6892,1.688,1.6892,681500000.0
2006-12-01 20:45:00,1.6891,1.6906,1.6889,1.6905,681500000.0
2006-12-01 20:50:00,1.6907,1.6916,1.69,1.6903,681500000.0
2006-12-01 20:55:00,1.6905,1.6906,1.6892,1.6896,681500000.0
2006-12-01 21:00:00,1.6897,1.69,1.6895,1.6897,681500000.0
2006-12-01 21:05:00,1.6896,1.6903,1.6895,1.6902,681500000.0
2006-12-01 21:10:00,1.6903,1.6903,1.6897,1.6897,681500000.0
2006-12-01 21:15:00,1.6895,1.6899,1.6893,1.6897,681500000.0
2006-12-01 21:20:00,1.6896,1.6907,1.6896,1.6906,681500000.0
2006-12-01 21:25:00,1.6905,1.6906,1.6898,1.6898,545200000.0
2006-12-01 21:30:00,1.69,1.69,1.6896,1.6898,681500000.0
2006-12-01 21:35:00,1.69,1.69,1.6895,1.69,545200000.0
2006-12-01 21:40:00,1.6898,1.6899,1.6888,1.6893,681500000.0
2006-12-01 21:45:00,1.6892,1.6894,1.689,1.6893,681500000.0
2006-12-01 21:50:00,1.6894,1.6904,1.6893,1.6904,681500000.0
2006-12-01 21:55:00,1.6903,1.6914,1.69,1.6912,681500000.0
2006-12-01 22:00:00,1.6911,1.6911,1.6906,1.6907,681500000.0
2006-12-01 22:05:00,1.6903,1.6907,1.6902,1.6904,681500000.0
2006-12-01 22:10:00,1.6903,1.6904,1.6898,1.6901,545200000.0
2006-12-01 22:15:00,1.6903,1.6903,1.6898,1.6898,272600000.0
2006-12-01 22:20:00,1.6899,1.6902,1.6896,1.6901,545200000.0
2006-12-01 22:25:00,1.6903,1.6903,1.69,1.69,408900000.0
2006-12-01 22:30:00,1.6902,1.6902,1.6898,1.6902,681500000.0
2006-12-01 22:35:00,1.6899,1.69,1.6896,1.6899,545200000.0
2006-12-01 22:40:00,1.6898,1.6904,1.6898,1.6902,681500000.0
2006-12-01 22:45:00,1.6899,1.69,1.6897,1.6898,408900000.0
2006-12-01 22:50:00,1.6896,1.6901,1.6896,1.6901,545200000.0
2006-12-01 22:55:00,1.6902,1.6903,1.6896,1.6897,681500000.0
2006-12-04 00:00:00,1.69,1.69,1.6889,1.6891,681500000.0
2006-12-04 00:05:00,1.6892,1.6893,1.6887,1.6889,681500000.0
2006-12-04 00:10:00,1.689,1.6894,1.6888,1.6893,681500000.0
2006-12-04 00:15:00,1.6894,1.6898,1.689,1.6894,681500000.0
2006-12-04 00:20:00,1.6893,1.69,1.6889,1.6893,681500000.0
2006-12-04 00:25:00,1.6895,1.6902,1.6894,1.6897,681500000.0
2006-12-04 00:30:00,1.6895,1.6909,1.6894,1.6901,681500000.0
2006-12-04 00:35:00,1.6902,1.6904,1.69,1.6902,681500000.0
2006-12-04 00:40:00,1.6901,1.6912,1.6901,1.6909,545200000.0
2006-12-04 00:45:00,1.6908,1.6913,1.6906,1.691,681500000.0
2006-12-04 00:50:00,1.6909,1.6912,1.6906,1.6911,681500000.0
2006-12-04 00:55:00,1.6912,1.6912,1.6906,1.6908,681500000.0
2006-12-04 01:00:00,1.6907,1.691,1.6901,1.6902,681500000.0
2006-12-04 01:05:00,1.6903,1.6909,1.6901,1.6902,681500000.0
2006-12-04 01:10:00,1.6901,1.6904,1.6895,1.6895,545200000.0
2006-12-04 01:15:00,1.6896,1.6901,1.6896,1.6899,681500000.0
2006-12-04 01:20:00,1.6897,1.6901,1.6891,1.6895,681500000.0
2006-12-04 01:25:00,1.6896,1.6908,1.6893,1.6903,681500000.0
2006-12-04 01:30:00,1.6906,1.6921,1.6906,1.6915,681500000.0
2006-12-04 01:35:00,1.6916,1.6919,1.6915,1.6918,681500000.0
2006-12-04 01:40:00,1.6919,1.692,1.6914,1.6916,681500000.0
2006-12-04 01:45:00,1.6917,1.692,1.6916,1.692,681500000.0
2006-12-04 01:50:00,1.6919,1.6932,1.6918,1.693,681500000.0
2006-12-04 01:55:00,1.6932,1.694,1.6925,1.6938,681500000.0
2006-12-04 02:00:00,1.6939,1.6941,1.6933,1.6938,681500000.0
2006-12-04 02:05:00,1.6937,1.6942,1.6936,1.6939,681500000.0
2006-12-04 02:10:00,1.694,1.6946,1.6938,1.6945,681500000.0
2006-12-04 02:15:00,1.6947,1.6947,1.6939,1.6945,681500000.0
2006-12-04 02:20:00,1.6943,1.6946,1.6941,1.6941,681500000.0
2006-12-04 02:25:00,1.6939,1.6941,1.6934,1.6935,681500000.0
2006-12-04 02:30:00,1.6937,1.6939,1.6933,1.6939,681500000.0
2006-12-04 02:35:00,1.6941,1.6949,1.6937,1.6948,681500000.0
2006-12-04 02:40:00,1.6949,1.6951,1.6944,1.6949,681500000.0
2006-12-04 02:45:00,1.6951,1.6953,1.6945,1.6946,681500000.0
2006-12-04 02:50:00,1.6947,1.6947,1.6942,1.6944,681500000.0
2006-12-04 02:55:00,1.6946,1.6953,1.6943,1.6952,545200000.0
2006-12-04 03:00:00,1.6953,1.6956,1.6948,1.6953,681500000.0
2006-12-04 03:05:00,1.6956,1.6956,1.695,1.6956,681500000.0
2006-12-04 03:10:00,1.6954,1.6957,1.695,1.695,681500000.0
2006-12-04 03:15:00,1.6949,1.6952,1.6946,1.6948,681500000.0
2006-12-04 03:20:00,1.6947,1.6949,1.6946,1.6946,408900000.0
2006-12-04 03:25:00,1.6945,1.6946,1.6943,1.6945,272600000.0
2006-12-04 03:30:00,1.6946,1.6947,1.6937,1.6939,681500000.0
2006-12-04 03:35:00,1.6937,1.6942,1.6937,1.6942,681500000.0
2006-12-04 03:40:00,1.694,1.694,1.6936,1.6936,681500000.0
2006-12-04 03:45:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-12-04 03:50:00,1.6937,1.694,1.6934,1.6936,681500000.0
2006-12-04 03:55:00,1.6934,1.6937,1.6934,1.6935,681500000.0
2006-12-04 04:00:00,1.6938,1.6939,1.6932,1.6939,681500000.0
2006-12-04 04:05:00,1.6941,1.6941,1.6936,1.6938,408900000.0
2006-12-04 04:10:00,1.6939,1.6939,1.6931,1.6937,681500000.0
2006-12-04 04:15:00,1.6936,1.6938,1.6929,1.6932,681500000.0
2006-12-04 04:20:00,1.6933,1.6933,1.6923,1.6927,681500000.0
2006-12-04 04:25:00,1.6928,1.6933,1.6928,1.693,681500000.0
2006-12-04 04:30:00,1.6933,1.6933,1.6929,1.6931,545200000.0
2006-12-04 04:35:00,1.6933,1.6935,1.6931,1.6933,681500000.0
2006-12-04 04:40:00,1.6932,1.6935,1.6931,1.6935,545200000.0
2006-12-04 04:45:00,1.6937,1.6937,1.6935,1.6935,545200000.0
2006-12-04 04:50:00,1.6934,1.6935,1.6932,1.6933,681500000.0
2006-12-04 04:55:00,1.6932,1.6933,1.6931,1.6931,681500000.0
2006-12-04 05:00:00,1.6932,1.6934,1.6927,1.6928,272600000.0
2006-12-04 05:05:00,1.6929,1.693,1.6919,1.6921,681500000.0
2006-12-04 05:10:00,1.6923,1.6923,1.6914,1.6919,681500000.0
2006-12-04 05:15:00,1.6918,1.6927,1.6918,1.6926,681500000.0
2006-12-04 05:20:00,1.6924,1.6926,1.6918,1.692,681500000.0
2006-12-04 05:25:00,1.6921,1.6923,1.6918,1.6922,681500000.0
2006-12-04 05:30:00,1.692,1.6924,1.6919,1.6921,681500000.0
2006-12-04 05:35:00,1.6923,1.6924,1.6917,1.6919,681500000.0
2006-12-04 05:40:00,1.6918,1.692,1.6918,1.6919,272600000.0
2006-12-04 05:45:00,1.6921,1.6924,1.692,1.6924,681500000.0
2006-12-04 05:50:00,1.6923,1.6926,1.6922,1.6924,681500000.0
2006-12-04 05:55:00,1.6921,1.6924,1.6921,1.6921,272600000.0
2006-12-04 06:00:00,1.6922,1.6923,1.6921,1.6922,408900000.0
2006-12-04 06:05:00,1.6921,1.6924,1.692,1.6923,681500000.0
2006-12-04 06:10:00,1.6924,1.6924,1.6921,1.6922,545200000.0
2006-12-04 06:15:00,1.6921,1.6929,1.6921,1.6928,681500000.0
2006-12-04 06:20:00,1.6929,1.6929,1.6922,1.6926,545200000.0
2006-12-04 06:25:00,1.6924,1.6932,1.6924,1.6926,545200000.0
2006-12-04 06:30:00,1.6927,1.6933,1.6919,1.6922,681500000.0
2006-12-04 06:35:00,1.6924,1.6927,1.6921,1.6924,681500000.0
2006-12-04 06:40:00,1.6925,1.6926,1.6921,1.6922,681500000.0
2006-12-04 06:45:00,1.6921,1.6924,1.6919,1.6921,681500000.0
2006-12-04 06:50:00,1.6919,1.6931,1.6919,1.6931,545200000.0
2006-12-04 06:55:00,1.693,1.6933,1.6924,1.6929,681500000.0
2006-12-04 07:00:00,1.6928,1.6932,1.6926,1.693,681500000.0
2006-12-04 07:05:00,1.6929,1.6938,1.6926,1.6933,681500000.0
2006-12-04 07:10:00,1.6934,1.6936,1.6929,1.6932,681500000.0
2006-12-04 07:15:00,1.6933,1.6938,1.6929,1.6938,681500000.0
2006-12-04 07:20:00,1.6937,1.6942,1.6936,1.6942,681500000.0
2006-12-04 07:25:00,1.6941,1.6942,1.6937,1.6937,545200000.0
2006-12-04 07:30:00,1.6936,1.6942,1.6934,1.6935,681500000.0
2006-12-04 07:35:00,1.6933,1.6936,1.6927,1.6933,681500000.0
2006-12-04 07:40:00,1.6935,1.6937,1.6931,1.6933,545200000.0
2006-12-04 07:45:00,1.6934,1.6934,1.6925,1.6926,681500000.0
2006-12-04 07:50:00,1.6927,1.6932,1.6925,1.6928,681500000.0
2006-12-04 07:55:00,1.6926,1.6934,1.6921,1.6932,681500000.0
2006-12-04 08:00:00,1.6933,1.6937,1.6926,1.6932,681500000.0
2006-12-04 08:05:00,1.6933,1.694,1.6933,1.6938,545200000.0
2006-12-04 08:10:00,1.6937,1.694,1.6933,1.6936,681500000.0
2006-12-04 08:15:00,1.6935,1.6945,1.6931,1.6934,681500000.0
2006-12-04 08:20:00,1.6933,1.6937,1.6931,1.6931,681500000.0
2006-12-04 08:25:00,1.693,1.6937,1.6926,1.6934,545200000.0
2006-12-04 08:30:00,1.6933,1.6942,1.6931,1.6938,681500000.0
2006-12-04 08:35:00,1.6937,1.6947,1.693,1.6935,681500000.0
2006-12-04 08:40:00,1.6934,1.694,1.6929,1.693,681500000.0
2006-12-04 08:45:00,1.6928,1.6933,1.692,1.6924,681500000.0
2006-12-04 08:50:00,1.6922,1.6928,1.6919,1.6925,681500000.0
2006-12-04 08:55:00,1.6922,1.6929,1.6921,1.6927,681500000.0
2006-12-04 09:00:00,1.6926,1.6926,1.6919,1.692,681500000.0
2006-12-04 09:05:00,1.6921,1.6927,1.6907,1.6916,681500000.0
2006-12-04 09:10:00,1.6918,1.6923,1.6916,1.692,681500000.0
2006-12-04 09:15:00,1.6922,1.6925,1.6917,1.6923,545200000.0
2006-12-04 09:20:00,1.6922,1.6922,1.6913,1.6919,681500000.0
2006-12-04 09:25:00,1.6917,1.6922,1.691,1.6913,681500000.0
2006-12-04 09:30:00,1.6912,1.692,1.6908,1.6914,681500000.0
2006-12-04 09:35:00,1.6915,1.6922,1.6911,1.6919,681500000.0
2006-12-04 09:40:00,1.692,1.6926,1.6912,1.6914,681500000.0
2006-12-04 09:45:00,1.6912,1.692,1.6909,1.6913,681500000.0
2006-12-04 09:50:00,1.6914,1.6917,1.691,1.6911,681500000.0
2006-12-04 09:55:00,1.6912,1.6915,1.6911,1.6914,681500000.0
2006-12-04 10:00:00,1.6912,1.6913,1.6896,1.6902,681500000.0
2006-12-04 10:05:00,1.69,1.6902,1.6895,1.6896,681500000.0
2006-12-04 10:10:00,1.6897,1.6904,1.6894,1.6904,681500000.0
2006-12-04 10:15:00,1.6905,1.6916,1.6901,1.6913,681500000.0
2006-12-04 10:20:00,1.6914,1.6916,1.6909,1.6913,681500000.0
2006-12-04 10:25:00,1.691,1.6915,1.6905,1.6905,681500000.0
2006-12-04 10:30:00,1.6904,1.691,1.6897,1.6897,681500000.0
2006-12-04 10:35:00,1.6899,1.6904,1.6897,1.6904,681500000.0
2006-12-04 10:40:00,1.6903,1.6907,1.6901,1.6907,545200000.0
2006-12-04 10:45:00,1.6908,1.6912,1.6904,1.6905,681500000.0
2006-12-04 10:50:00,1.6904,1.6913,1.6904,1.6912,681500000.0
2006-12-04 10:55:00,1.6911,1.6912,1.6898,1.6901,681500000.0
2006-12-04 11:00:00,1.6899,1.6902,1.6893,1.69,681500000.0
2006-12-04 11:05:00,1.6899,1.69,1.6896,1.6897,545200000.0
2006-12-04 11:10:00,1.6898,1.69,1.6894,1.6898,681500000.0
2006-12-04 11:15:00,1.6896,1.6897,1.6891,1.6895,681500000.0
2006-12-04 11:20:00,1.6897,1.6897,1.689,1.689,681500000.0
2006-12-04 11:25:00,1.6891,1.6894,1.688,1.6882,681500000.0
2006-12-04 11:30:00,1.6883,1.6892,1.688,1.6892,681500000.0
2006-12-04 11:35:00,1.689,1.6899,1.689,1.6899,681500000.0
2006-12-04 11:40:00,1.69,1.69,1.6895,1.6899,681500000.0
2006-12-04 11:45:00,1.69,1.6909,1.69,1.6909,681500000.0
2006-12-04 11:50:00,1.6908,1.691,1.6901,1.6904,681500000.0
2006-12-04 11:55:00,1.6905,1.6905,1.6899,1.6903,681500000.0
2006-12-04 12:00:00,1.69,1.6902,1.6894,1.69,681500000.0
2006-12-04 12:05:00,1.6902,1.6906,1.6893,1.6899,681500000.0
2006-12-04 12:10:00,1.6898,1.6905,1.6898,1.6903,681500000.0
2006-12-04 12:15:00,1.6906,1.6906,1.6899,1.6901,681500000.0
2006-12-04 12:20:00,1.6902,1.6904,1.6899,1.6901,681500000.0
2006-12-04 12:25:00,1.6902,1.6903,1.6899,1.6899,545200000.0
2006-12-04 12:30:00,1.6898,1.6901,1.6894,1.6896,681500000.0
2006-12-04 12:35:00,1.6897,1.6897,1.6893,1.6896,681500000.0
2006-12-04 12:40:00,1.6895,1.6902,1.6893,1.6895,681500000.0
2006-12-04 12:55:00,1.6894,1.6896,1.6893,1.6895,408900000.0
2006-12-04 13:00:00,1.6898,1.69,1.6897,1.6897,681500000.0
2006-12-04 13:05:00,1.6899,1.6904,1.6897,1.6904,545200000.0
2006-12-04 13:10:00,1.6906,1.691,1.6904,1.6909,681500000.0
2006-12-04 13:15:00,1.6908,1.6912,1.6903,1.6909,681500000.0
2006-12-04 13:20:00,1.6911,1.6913,1.6899,1.6903,681500000.0
2006-12-04 13:25:00,1.6901,1.6902,1.6897,1.6898,681500000.0
2006-12-04 13:30:00,1.6899,1.69,1.6884,1.6892,681500000.0
2006-12-04 13:35:00,1.689,1.6898,1.6888,1.6896,681500000.0
2006-12-04 13:40:00,1.6895,1.6907,1.6895,1.6906,681500000.0
2006-12-04 13:45:00,1.6905,1.6908,1.6902,1.6905,681500000.0
2006-12-04 13:50:00,1.6903,1.6912,1.6903,1.6908,681500000.0
2006-12-04 13:55:00,1.6906,1.6916,1.6906,1.6914,681500000.0
2006-12-04 14:00:00,1.6916,1.6916,1.6909,1.6912,681500000.0
2006-12-04 14:05:00,1.6914,1.6915,1.6899,1.6899,681500000.0
2006-12-04 14:10:00,1.69,1.6905,1.6893,1.6896,681500000.0
2006-12-04 14:15:00,1.6897,1.691,1.6896,1.6905,681500000.0
2006-12-04 14:20:00,1.6908,1.6909,1.69,1.6901,681500000.0
2006-12-04 14:25:00,1.6899,1.6904,1.6893,1.6896,545200000.0
2006-12-04 14:35:00,1.6889,1.6895,1.6887,1.6891,681500000.0
2006-12-04 14:40:00,1.6894,1.6894,1.6884,1.6889,681500000.0
2006-12-04 14:45:00,1.6887,1.6896,1.6887,1.6895,681500000.0
2006-12-04 14:50:00,1.6897,1.69,1.6896,1.6899,681500000.0
2006-12-04 14:55:00,1.6901,1.6901,1.6887,1.6894,681500000.0
2006-12-04 15:00:00,1.6895,1.6897,1.6889,1.6895,681500000.0
2006-12-04 15:05:00,1.6896,1.6899,1.6891,1.6893,681500000.0
2006-12-04 15:10:00,1.6895,1.6899,1.6892,1.6897,681500000.0
2006-12-04 15:15:00,1.6896,1.6904,1.6896,1.6898,681500000.0
2006-12-04 15:20:00,1.69,1.6905,1.6897,1.6899,681500000.0
2006-12-04 15:25:00,1.6901,1.6902,1.6893,1.69,681500000.0
2006-12-04 15:30:00,1.6901,1.6913,1.6896,1.6908,681500000.0
2006-12-04 15:35:00,1.6909,1.6918,1.6905,1.6906,681500000.0
2006-12-04 15:40:00,1.6904,1.6911,1.6898,1.6899,681500000.0
2006-12-04 15:45:00,1.6898,1.6906,1.6896,1.6904,681500000.0
2006-12-04 15:50:00,1.6902,1.6906,1.69,1.6901,681500000.0
2006-12-04 15:55:00,1.6903,1.6907,1.69,1.6903,681500000.0
2006-12-04 16:00:00,1.6907,1.6912,1.6903,1.6909,681500000.0
2006-12-04 16:05:00,1.6908,1.6911,1.6901,1.6904,681500000.0
2006-12-04 16:10:00,1.6906,1.6906,1.6901,1.6901,681500000.0
2006-12-04 16:15:00,1.6903,1.6904,1.6898,1.6901,681500000.0
2006-12-04 16:20:00,1.69,1.6903,1.6898,1.6901,681500000.0
2006-12-04 16:25:00,1.69,1.6902,1.6898,1.6899,681500000.0
2006-12-04 16:30:00,1.6897,1.6902,1.6893,1.69,681500000.0
2006-12-04 16:35:00,1.6899,1.6902,1.6889,1.6889,681500000.0
2006-12-04 16:40:00,1.689,1.6902,1.689,1.6901,681500000.0
2006-12-04 16:45:00,1.69,1.6906,1.6895,1.6902,681500000.0
2006-12-04 16:50:00,1.6905,1.6905,1.6898,1.69,681500000.0
2006-12-04 16:55:00,1.6899,1.6904,1.6894,1.6902,681500000.0
2006-12-04 17:00:00,1.6901,1.6909,1.6899,1.6909,681500000.0
2006-12-04 17:05:00,1.691,1.691,1.6896,1.6902,681500000.0
2006-12-04 17:10:00,1.6899,1.6902,1.6884,1.6888,681500000.0
2006-12-04 17:15:00,1.689,1.6894,1.6884,1.6888,681500000.0
2006-12-04 17:20:00,1.6886,1.6893,1.6886,1.6891,681500000.0
2006-12-04 17:25:00,1.6893,1.6893,1.6886,1.689,681500000.0
2006-12-04 17:30:00,1.6889,1.6896,1.6883,1.6884,681500000.0
2006-12-04 17:35:00,1.6883,1.6884,1.688,1.6883,545200000.0
2006-12-04 17:40:00,1.6882,1.6885,1.6878,1.6881,408900000.0
2006-12-04 17:45:00,1.688,1.6886,1.6879,1.688,681500000.0
2006-12-04 17:50:00,1.6879,1.6881,1.6875,1.6877,681500000.0
2006-12-04 17:55:00,1.6879,1.6881,1.6873,1.6875,681500000.0
2006-12-04 18:00:00,1.6874,1.6876,1.6867,1.6867,681500000.0
2006-12-04 18:05:00,1.6868,1.6869,1.6865,1.6866,681500000.0
2006-12-04 18:10:00,1.6865,1.6868,1.6862,1.6866,681500000.0
2006-12-04 18:15:00,1.6864,1.6877,1.6863,1.6871,681500000.0
2006-12-04 18:20:00,1.687,1.6879,1.687,1.6874,681500000.0
2006-12-04 18:25:00,1.6876,1.6876,1.6873,1.6874,408900000.0
2006-12-04 18:30:00,1.6872,1.6874,1.6867,1.687,681500000.0
2006-12-04 18:35:00,1.6869,1.6869,1.6866,1.6868,681500000.0
2006-12-04 18:40:00,1.6867,1.6868,1.6862,1.6863,545200000.0
2006-12-04 18:45:00,1.6864,1.6868,1.6863,1.6866,681500000.0
2006-12-04 18:50:00,1.6865,1.6868,1.6862,1.6866,681500000.0
2006-12-04 18:55:00,1.6867,1.687,1.6867,1.687,545200000.0
2006-12-04 19:00:00,1.6869,1.6873,1.6869,1.6873,681500000.0
2006-12-04 19:05:00,1.6872,1.6873,1.6869,1.6872,681500000.0
2006-12-04 19:10:00,1.6873,1.6875,1.6869,1.6872,545200000.0
2006-12-04 19:15:00,1.6869,1.687,1.6864,1.6868,545200000.0
2006-12-04 19:20:00,1.687,1.6872,1.6867,1.6872,408900000.0
2006-12-04 19:25:00,1.6871,1.6874,1.6869,1.6871,545200000.0
2006-12-04 19:30:00,1.6872,1.6873,1.6871,1.6872,681500000.0
2006-12-04 19:35:00,1.6871,1.6871,1.6868,1.6869,681500000.0
2006-12-04 19:40:00,1.6871,1.6871,1.6866,1.6868,681500000.0
2006-12-04 19:45:00,1.6866,1.687,1.6866,1.6866,681500000.0
2006-12-04 19:50:00,1.6868,1.687,1.6868,1.6868,408900000.0
2006-12-04 19:55:00,1.687,1.687,1.6868,1.687,408900000.0
2006-12-04 20:00:00,1.6872,1.6872,1.6869,1.6869,545200000.0
2006-12-04 20:05:00,1.6868,1.6869,1.6867,1.6868,408900000.0
2006-12-04 20:10:00,1.687,1.6871,1.6868,1.687,545200000.0
2006-12-04 20:15:00,1.6871,1.6872,1.6866,1.6866,545200000.0
2006-12-04 20:20:00,1.6865,1.6868,1.6862,1.6865,681500000.0
2006-12-04 20:25:00,1.6863,1.6869,1.6862,1.6866,681500000.0
2006-12-04 20:30:00,1.6867,1.6871,1.6866,1.6869,408900000.0
2006-12-04 20:35:00,1.6871,1.6873,1.6866,1.6869,681500000.0
2006-12-04 20:40:00,1.687,1.6873,1.6867,1.6872,681500000.0
2006-12-04 20:45:00,1.687,1.6875,1.687,1.6873,681500000.0
2006-12-04 20:50:00,1.6869,1.687,1.6864,1.6866,681500000.0
2006-12-04 20:55:00,1.6868,1.6868,1.6861,1.6861,681500000.0
2006-12-04 21:00:00,1.6863,1.6863,1.6858,1.6862,681500000.0
2006-12-04 21:05:00,1.6861,1.6863,1.686,1.686,545200000.0
2006-12-04 21:10:00,1.6861,1.6863,1.6859,1.686,545200000.0
2006-12-04 21:15:00,1.6861,1.6862,1.6859,1.6861,545200000.0
2006-12-04 21:20:00,1.6862,1.6869,1.6862,1.6868,545200000.0
2006-12-04 21:25:00,1.6866,1.6871,1.6866,1.687,681500000.0
2006-12-04 21:30:00,1.6871,1.6871,1.6865,1.6865,681500000.0
2006-12-04 21:35:00,1.6864,1.6866,1.686,1.6863,681500000.0
2006-12-04 21:40:00,1.6861,1.6864,1.6861,1.6863,545200000.0
2006-12-04 21:45:00,1.6864,1.6864,1.6861,1.6863,545200000.0
2006-12-04 21:50:00,1.6864,1.6868,1.6863,1.6865,272600000.0
2006-12-04 21:55:00,1.6863,1.6867,1.6863,1.6865,408900000.0
2006-12-04 22:00:00,1.6867,1.6871,1.6867,1.6869,408900000.0
2006-12-04 22:05:00,1.6867,1.6873,1.6867,1.6867,681500000.0
2006-12-04 22:10:00,1.6866,1.6872,1.6866,1.6868,681500000.0
2006-12-04 22:15:00,1.687,1.6877,1.6869,1.6876,408900000.0
2006-12-04 22:20:00,1.6878,1.6883,1.6874,1.6881,681500000.0
2006-12-04 22:25:00,1.6883,1.6886,1.6882,1.6886,681500000.0
2006-12-04 22:30:00,1.6884,1.6884,1.6875,1.6879,681500000.0
2006-12-04 22:35:00,1.6878,1.6881,1.6878,1.6879,681500000.0
2006-12-04 22:40:00,1.6878,1.6884,1.6877,1.6878,545200000.0
2006-12-04 22:45:00,1.6877,1.6895,1.6876,1.6893,681500000.0
2006-12-04 22:50:00,1.6892,1.6897,1.6889,1.6894,681500000.0
2006-12-04 22:55:00,1.6893,1.6896,1.6889,1.6893,681500000.0
2006-12-04 23:00:00,1.6892,1.6894,1.6883,1.6894,681500000.0
2006-12-04 23:05:00,1.6895,1.69,1.6881,1.6884,681500000.0
2006-12-04 23:10:00,1.6886,1.689,1.6884,1.689,681500000.0
2006-12-04 23:15:00,1.6891,1.6895,1.6888,1.6892,681500000.0
2006-12-04 23:20:00,1.6893,1.6893,1.6884,1.6886,681500000.0
2006-12-04 23:25:00,1.6887,1.6887,1.6883,1.6883,681500000.0
2006-12-04 23:30:00,1.6882,1.6888,1.6882,1.6886,681500000.0
2006-12-04 23:35:00,1.6884,1.6885,1.6879,1.6884,545200000.0
2006-12-04 23:40:00,1.6883,1.6887,1.6881,1.6882,681500000.0
2006-12-04 23:45:00,1.688,1.6883,1.6877,1.6878,408900000.0
2006-12-04 23:50:00,1.6879,1.6886,1.6878,1.6882,681500000.0
2006-12-04 23:55:00,1.6884,1.6886,1.6882,1.6884,681500000.0
2006-12-05 00:00:00,1.6883,1.6886,1.688,1.6884,681500000.0
2006-12-05 00:05:00,1.6886,1.6886,1.6882,1.6883,681500000.0
2006-12-05 00:10:00,1.6884,1.6885,1.6881,1.6884,545200000.0
2006-12-05 00:15:00,1.6883,1.6892,1.6883,1.6888,681500000.0
2006-12-05 00:20:00,1.6889,1.689,1.6886,1.6888,545200000.0
2006-12-05 00:25:00,1.6887,1.6891,1.6887,1.689,408900000.0
2006-12-05 00:30:00,1.6888,1.689,1.6885,1.6889,681500000.0
2006-12-05 00:35:00,1.6888,1.6893,1.6888,1.6893,681500000.0
2006-12-05 00:40:00,1.6892,1.6893,1.6888,1.6888,545200000.0
2006-12-05 00:45:00,1.6886,1.6889,1.6886,1.6887,545200000.0
2006-12-05 00:50:00,1.6886,1.6899,1.6886,1.6899,545200000.0
2006-12-05 00:55:00,1.69,1.6901,1.6896,1.69,681500000.0
2006-12-05 01:00:00,1.6901,1.6902,1.6899,1.6901,545200000.0
2006-12-05 01:05:00,1.69,1.6902,1.6897,1.6897,681500000.0
2006-12-05 01:10:00,1.6898,1.6905,1.6897,1.6901,681500000.0
2006-12-05 01:15:00,1.6902,1.6908,1.69,1.6907,681500000.0
2006-12-05 01:20:00,1.6905,1.6905,1.69,1.6904,545200000.0
2006-12-05 01:25:00,1.6903,1.6909,1.6901,1.6905,681500000.0
2006-12-05 01:30:00,1.6907,1.6916,1.6904,1.6907,681500000.0
2006-12-05 01:35:00,1.6906,1.6908,1.6904,1.6906,681500000.0
2006-12-05 01:40:00,1.6905,1.6907,1.69,1.6904,681500000.0
2006-12-05 01:45:00,1.6903,1.6905,1.6901,1.6903,681500000.0
2006-12-05 01:50:00,1.6902,1.6905,1.69,1.6901,681500000.0
2006-12-05 01:55:00,1.6903,1.6918,1.6903,1.6916,681500000.0
2006-12-05 02:00:00,1.6918,1.6918,1.691,1.6911,681500000.0
2006-12-05 02:05:00,1.6913,1.6917,1.6909,1.6911,681500000.0
2006-12-05 02:10:00,1.6909,1.6911,1.6907,1.691,681500000.0
2006-12-05 02:15:00,1.6909,1.6911,1.6904,1.6904,681500000.0
2006-12-05 02:20:00,1.6906,1.6907,1.6899,1.6901,681500000.0
2006-12-05 02:25:00,1.69,1.6908,1.6897,1.6906,681500000.0
2006-12-05 02:30:00,1.6907,1.6907,1.69,1.6902,545200000.0
2006-12-05 02:35:00,1.6901,1.6902,1.6896,1.6899,681500000.0
2006-12-05 02:40:00,1.69,1.6904,1.6899,1.6903,681500000.0
2006-12-05 02:45:00,1.6904,1.6907,1.6901,1.6903,681500000.0
2006-12-05 02:50:00,1.6906,1.6906,1.6902,1.6904,681500000.0
2006-12-05 02:55:00,1.6905,1.6906,1.6902,1.6902,545200000.0
2006-12-05 03:00:00,1.6903,1.6905,1.6899,1.6902,681500000.0
2006-12-05 03:05:00,1.69,1.6903,1.69,1.6903,408900000.0
2006-12-05 03:10:00,1.6902,1.6906,1.6902,1.6906,681500000.0
2006-12-05 03:15:00,1.6905,1.6905,1.6898,1.6899,681500000.0
2006-12-05 03:20:00,1.6901,1.6901,1.6898,1.6899,681500000.0
2006-12-05 03:25:00,1.69,1.6902,1.6899,1.6901,545200000.0
2006-12-05 03:30:00,1.6899,1.69,1.6896,1.6896,681500000.0
2006-12-05 03:35:00,1.6897,1.6898,1.6895,1.6898,681500000.0
2006-12-05 03:40:00,1.6897,1.6901,1.6897,1.6901,681500000.0
2006-12-05 03:45:00,1.69,1.6905,1.6899,1.6901,545200000.0
2006-12-05 03:50:00,1.69,1.6902,1.6899,1.6899,681500000.0
2006-12-05 03:55:00,1.6898,1.6903,1.6898,1.6898,545200000.0
2006-12-05 04:00:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-05 04:05:00,1.6896,1.6898,1.6895,1.6898,545200000.0
2006-12-05 04:10:00,1.6899,1.6899,1.6895,1.6897,545200000.0
2006-12-05 04:15:00,1.6896,1.6897,1.6892,1.6893,681500000.0
2006-12-05 04:20:00,1.6895,1.6895,1.689,1.6893,408900000.0
2006-12-05 04:25:00,1.6894,1.6899,1.6892,1.6899,408900000.0
2006-12-05 04:30:00,1.6897,1.6901,1.6897,1.6898,545200000.0
2006-12-05 04:35:00,1.6897,1.6902,1.6897,1.69,681500000.0
2006-12-05 04:40:00,1.6898,1.6905,1.6897,1.6905,681500000.0
2006-12-05 04:45:00,1.6904,1.6907,1.6903,1.6906,545200000.0
2006-12-05 04:50:00,1.6908,1.6908,1.6905,1.6906,545200000.0
2006-12-05 04:55:00,1.6905,1.6905,1.6902,1.6904,545200000.0
2006-12-05 05:00:00,1.6905,1.6906,1.6903,1.6906,681500000.0
2006-12-05 05:05:00,1.6907,1.6909,1.6902,1.6902,408900000.0
2006-12-05 05:10:00,1.69,1.6902,1.69,1.6902,408900000.0
2006-12-05 05:15:00,1.6901,1.6905,1.69,1.6901,545200000.0
2006-12-05 05:20:00,1.69,1.69,1.6897,1.6897,545200000.0
2006-12-05 05:25:00,1.6898,1.69,1.6898,1.69,272600000.0
2006-12-05 05:30:00,1.6899,1.69,1.6898,1.69,545200000.0
2006-12-05 05:40:00,1.6903,1.6905,1.6901,1.6904,545200000.0
2006-12-05 05:45:00,1.6903,1.6905,1.6902,1.6903,408900000.0
2006-12-05 05:50:00,1.6905,1.6905,1.6902,1.6903,681500000.0
2006-12-05 05:55:00,1.691,1.6913,1.6907,1.691,681500000.0
2006-12-05 06:00:00,1.6909,1.691,1.6906,1.6908,545200000.0
2006-12-05 06:05:00,1.6911,1.6912,1.6908,1.691,272600000.0
2006-12-05 06:10:00,1.6912,1.6912,1.691,1.691,545200000.0
2006-12-05 06:15:00,1.6911,1.6912,1.6909,1.6909,408900000.0
2006-12-05 06:20:00,1.6912,1.6912,1.6909,1.6909,272600000.0
2006-12-05 06:25:00,1.6908,1.691,1.6907,1.6907,408900000.0
2006-12-05 06:30:00,1.6906,1.691,1.6905,1.6909,681500000.0
2006-12-05 06:35:00,1.6908,1.6909,1.6906,1.6907,681500000.0
2006-12-05 06:40:00,1.6909,1.691,1.6902,1.6904,681500000.0
2006-12-05 06:45:00,1.6903,1.691,1.6902,1.6908,408900000.0
2006-12-05 06:50:00,1.6909,1.6912,1.6908,1.6911,545200000.0
2006-12-05 06:55:00,1.691,1.6933,1.6909,1.6926,681500000.0
2006-12-05 07:00:00,1.6925,1.6932,1.6925,1.6927,545200000.0
2006-12-05 07:05:00,1.6924,1.6925,1.6919,1.6921,681500000.0
2006-12-05 07:10:00,1.692,1.6921,1.6916,1.6917,545200000.0
2006-12-05 07:15:00,1.6918,1.6921,1.6916,1.6918,681500000.0
2006-12-05 07:20:00,1.6919,1.6919,1.6912,1.6917,681500000.0
2006-12-05 07:25:00,1.6919,1.692,1.6917,1.6918,545200000.0
2006-12-05 07:30:00,1.6919,1.6919,1.6916,1.6917,408900000.0
2006-12-05 07:35:00,1.6918,1.6919,1.6914,1.6915,545200000.0
2006-12-05 07:40:00,1.6917,1.6918,1.6915,1.6916,681500000.0
2006-12-05 07:45:00,1.6917,1.6917,1.6912,1.6916,681500000.0
2006-12-05 07:50:00,1.6915,1.692,1.6914,1.6918,681500000.0
2006-12-05 07:55:00,1.6917,1.6921,1.6916,1.6917,681500000.0
2006-12-05 08:00:00,1.6913,1.6915,1.6911,1.6912,681500000.0
2006-12-05 08:05:00,1.6913,1.6919,1.6912,1.6916,681500000.0
2006-12-05 08:10:00,1.6914,1.6916,1.6904,1.6909,681500000.0
2006-12-05 08:15:00,1.691,1.6914,1.6908,1.6911,545200000.0
2006-12-05 08:20:00,1.691,1.6912,1.6902,1.6903,681500000.0
2006-12-05 08:25:00,1.6904,1.6907,1.6899,1.69,681500000.0
2006-12-05 08:30:00,1.6897,1.69,1.6893,1.6894,681500000.0
2006-12-05 08:35:00,1.6896,1.6898,1.6886,1.6892,681500000.0
2006-12-05 08:40:00,1.689,1.6897,1.6884,1.6885,681500000.0
2006-12-05 08:45:00,1.6886,1.6889,1.6878,1.6878,681500000.0
2006-12-05 08:50:00,1.6879,1.6885,1.6879,1.6882,545200000.0
2006-12-05 08:55:00,1.6879,1.6893,1.6879,1.6886,681500000.0
2006-12-05 09:00:00,1.6887,1.6898,1.6885,1.6896,681500000.0
2006-12-05 09:05:00,1.6897,1.69,1.689,1.6892,681500000.0
2006-12-05 09:10:00,1.6893,1.6896,1.6892,1.6894,681500000.0
2006-12-05 09:15:00,1.6893,1.6895,1.6889,1.6892,681500000.0
2006-12-05 09:20:00,1.6893,1.6897,1.6885,1.6887,681500000.0
2006-12-05 09:25:00,1.6888,1.6889,1.6883,1.6886,681500000.0
2006-12-05 09:30:00,1.6887,1.6893,1.6885,1.6888,681500000.0
2006-12-05 09:35:00,1.6889,1.6892,1.6881,1.6888,681500000.0
2006-12-05 09:40:00,1.6889,1.6895,1.6884,1.6885,681500000.0
2006-12-05 09:45:00,1.6886,1.6888,1.6878,1.6881,681500000.0
2006-12-05 09:50:00,1.6879,1.6883,1.6865,1.6872,681500000.0
2006-12-05 09:55:00,1.6871,1.6878,1.6871,1.6878,681500000.0
2006-12-05 10:00:00,1.688,1.6886,1.6877,1.6884,681500000.0
2006-12-05 10:05:00,1.6886,1.689,1.6883,1.6885,681500000.0
2006-12-05 10:10:00,1.6886,1.6888,1.6883,1.6888,545200000.0
2006-12-05 10:15:00,1.6886,1.6888,1.6879,1.6882,681500000.0
2006-12-05 10:20:00,1.6881,1.689,1.6879,1.6885,681500000.0
2006-12-05 10:25:00,1.6887,1.6888,1.6878,1.6882,681500000.0
2006-12-05 10:30:00,1.6884,1.6885,1.6875,1.6875,681500000.0
2006-12-05 10:35:00,1.6873,1.6884,1.6873,1.6881,681500000.0
2006-12-05 10:40:00,1.6883,1.6886,1.6879,1.6885,545200000.0
2006-12-05 10:45:00,1.6883,1.6884,1.6878,1.6883,681500000.0
2006-12-05 10:50:00,1.6881,1.6889,1.688,1.6887,545200000.0
2006-12-05 10:55:00,1.6886,1.6889,1.6879,1.6883,681500000.0
2006-12-05 11:00:00,1.6884,1.6892,1.6882,1.6887,681500000.0
2006-12-05 11:05:00,1.6889,1.6893,1.6883,1.6888,681500000.0
2006-12-05 11:10:00,1.6886,1.6894,1.6886,1.6892,681500000.0
2006-12-05 11:15:00,1.689,1.6903,1.689,1.6901,681500000.0
2006-12-05 11:20:00,1.69,1.6906,1.6899,1.69,681500000.0
2006-12-05 11:25:00,1.6899,1.6919,1.6899,1.6912,681500000.0
2006-12-05 11:30:00,1.691,1.6913,1.6905,1.691,681500000.0
2006-12-05 11:35:00,1.6909,1.6915,1.6905,1.6911,681500000.0
2006-12-05 11:40:00,1.6909,1.6924,1.6906,1.6919,681500000.0
2006-12-05 11:45:00,1.6917,1.6923,1.6915,1.6923,681500000.0
2006-12-05 11:50:00,1.6922,1.6922,1.6906,1.6911,681500000.0
2006-12-05 11:55:00,1.691,1.6916,1.6908,1.6913,681500000.0
2006-12-05 12:00:00,1.6914,1.6914,1.6903,1.6905,681500000.0
2006-12-05 12:05:00,1.6906,1.6908,1.6902,1.6904,681500000.0
2006-12-05 12:10:00,1.6906,1.6906,1.6901,1.6902,681500000.0
2006-12-05 12:15:00,1.69,1.6907,1.69,1.6905,681500000.0
2006-12-05 12:20:00,1.6904,1.692,1.6904,1.6907,681500000.0
2006-12-05 12:25:00,1.6906,1.6907,1.6899,1.6906,681500000.0
2006-12-05 12:30:00,1.6905,1.6908,1.6902,1.6908,681500000.0
2006-12-05 12:35:00,1.6907,1.6908,1.6902,1.6906,681500000.0
2006-12-05 12:40:00,1.6907,1.6913,1.6904,1.6904,681500000.0
2006-12-05 12:45:00,1.6905,1.6906,1.6901,1.6905,545200000.0
2006-12-05 12:50:00,1.6903,1.6905,1.69,1.69,545200000.0
2006-12-05 12:55:00,1.6902,1.6903,1.6897,1.6902,681500000.0
2006-12-05 13:00:00,1.6903,1.692,1.6901,1.6919,681500000.0
2006-12-05 13:05:00,1.692,1.6929,1.692,1.6927,681500000.0
2006-12-05 13:10:00,1.6926,1.6929,1.6924,1.6925,681500000.0
2006-12-05 13:15:00,1.6924,1.6933,1.692,1.6921,681500000.0
2006-12-05 13:20:00,1.6922,1.6926,1.6919,1.6923,681500000.0
2006-12-05 13:25:00,1.6922,1.6926,1.6919,1.6924,681500000.0
2006-12-05 13:30:00,1.6923,1.6925,1.6922,1.6924,681500000.0
2006-12-05 13:35:00,1.6925,1.6926,1.6918,1.6921,681500000.0
2006-12-05 13:40:00,1.6922,1.6925,1.6919,1.6924,681500000.0
2006-12-05 13:45:00,1.6923,1.6926,1.6922,1.6922,681500000.0
2006-12-05 13:50:00,1.6923,1.6928,1.6922,1.6926,681500000.0
2006-12-05 13:55:00,1.6927,1.693,1.6925,1.6927,681500000.0
2006-12-05 14:00:00,1.6925,1.6931,1.6925,1.6928,681500000.0
2006-12-05 14:05:00,1.6929,1.6937,1.6926,1.6934,681500000.0
2006-12-05 14:10:00,1.6936,1.694,1.6932,1.694,681500000.0
2006-12-05 14:15:00,1.6938,1.6944,1.6935,1.6935,681500000.0
2006-12-05 14:20:00,1.6934,1.6949,1.6934,1.6946,681500000.0
2006-12-05 14:25:00,1.6945,1.6956,1.6942,1.6956,681500000.0
2006-12-05 14:30:00,1.6954,1.6967,1.6949,1.6954,681500000.0
2006-12-05 14:35:00,1.6953,1.6958,1.6948,1.6953,681500000.0
2006-12-05 14:40:00,1.6955,1.6967,1.6953,1.6967,681500000.0
2006-12-05 14:45:00,1.6969,1.697,1.6944,1.6949,681500000.0
2006-12-05 14:50:00,1.6951,1.6953,1.6938,1.6949,681500000.0
2006-12-05 14:55:00,1.6948,1.6953,1.6944,1.6946,681500000.0
2006-12-05 15:00:00,1.6948,1.6953,1.6942,1.6945,681500000.0
2006-12-05 15:05:00,1.6946,1.6949,1.6935,1.6945,681500000.0
2006-12-05 15:10:00,1.6947,1.6953,1.6941,1.6943,681500000.0
2006-12-05 15:15:00,1.6944,1.695,1.6942,1.6948,681500000.0
2006-12-05 15:20:00,1.6947,1.6951,1.6944,1.6951,681500000.0
2006-12-05 15:25:00,1.6952,1.6961,1.6949,1.6961,681500000.0
2006-12-05 15:30:00,1.6959,1.6961,1.6951,1.6956,681500000.0
2006-12-05 15:35:00,1.6955,1.6961,1.6953,1.6954,681500000.0
2006-12-05 15:40:00,1.6956,1.6963,1.6955,1.6957,681500000.0
2006-12-05 15:45:00,1.6958,1.696,1.695,1.695,681500000.0
2006-12-05 15:50:00,1.6952,1.6959,1.695,1.6954,681500000.0
2006-12-05 15:55:00,1.6955,1.6957,1.6945,1.6952,681500000.0
2006-12-05 16:00:00,1.6954,1.6961,1.6932,1.6955,681500000.0
2006-12-05 16:05:00,1.6952,1.6953,1.6932,1.6941,681500000.0
2006-12-05 16:10:00,1.694,1.6943,1.6919,1.6923,681500000.0
2006-12-05 16:15:00,1.6922,1.6932,1.6922,1.6926,681500000.0
2006-12-05 16:20:00,1.6927,1.693,1.6919,1.6928,681500000.0
2006-12-05 16:25:00,1.6926,1.6931,1.692,1.6929,681500000.0
2006-12-05 16:30:00,1.6928,1.6941,1.6924,1.6931,681500000.0
2006-12-05 16:35:00,1.693,1.6941,1.6929,1.6937,681500000.0
2006-12-05 16:40:00,1.6936,1.6941,1.6933,1.6936,681500000.0
2006-12-05 16:45:00,1.6937,1.6947,1.6936,1.6942,681500000.0
2006-12-05 16:50:00,1.6941,1.695,1.6938,1.6943,681500000.0
2006-12-05 16:55:00,1.6941,1.6951,1.6938,1.6951,681500000.0
2006-12-05 17:00:00,1.695,1.6952,1.6942,1.695,681500000.0
2006-12-05 17:05:00,1.6951,1.6955,1.6946,1.6948,681500000.0
2006-12-05 17:10:00,1.6949,1.6958,1.6943,1.6948,681500000.0
2006-12-05 17:15:00,1.6946,1.6949,1.6943,1.6947,681500000.0
2006-12-05 17:20:00,1.6946,1.6951,1.6944,1.6948,681500000.0
2006-12-05 17:25:00,1.6946,1.6951,1.6946,1.6946,681500000.0
2006-12-05 17:30:00,1.6948,1.6957,1.6945,1.6954,681500000.0
2006-12-05 17:35:00,1.6956,1.6958,1.6945,1.6947,681500000.0
2006-12-05 17:40:00,1.6945,1.6951,1.6945,1.695,681500000.0
2006-12-05 17:45:00,1.6951,1.6954,1.6946,1.6948,681500000.0
2006-12-05 17:50:00,1.6947,1.695,1.6941,1.6949,681500000.0
2006-12-05 17:55:00,1.6948,1.695,1.6938,1.6943,681500000.0
2006-12-05 18:00:00,1.6942,1.6945,1.6935,1.6944,681500000.0
2006-12-05 18:05:00,1.6945,1.6951,1.6944,1.6948,681500000.0
2006-12-05 18:10:00,1.695,1.695,1.6945,1.6947,545200000.0
2006-12-05 18:15:00,1.6948,1.6949,1.6946,1.6949,681500000.0
2006-12-05 18:20:00,1.6951,1.6953,1.6944,1.6945,681500000.0
2006-12-05 18:25:00,1.6944,1.6949,1.6944,1.6948,681500000.0
2006-12-05 18:30:00,1.6946,1.6948,1.6943,1.6943,681500000.0
2006-12-05 18:35:00,1.6944,1.6947,1.6941,1.6947,545200000.0
2006-12-05 18:40:00,1.6946,1.6949,1.6946,1.6946,681500000.0
2006-12-05 18:45:00,1.6944,1.6944,1.694,1.6942,545200000.0
2006-12-05 18:50:00,1.6941,1.6945,1.694,1.6945,681500000.0
2006-12-05 18:55:00,1.6946,1.6948,1.6942,1.6943,681500000.0
2006-12-05 19:00:00,1.6944,1.6944,1.6936,1.6939,545200000.0
2006-12-05 19:05:00,1.6937,1.6941,1.6936,1.6939,545200000.0
2006-12-05 19:10:00,1.694,1.6942,1.6938,1.6938,545200000.0
2006-12-05 19:15:00,1.6939,1.6939,1.6935,1.6935,408900000.0
2006-12-05 19:20:00,1.6934,1.6939,1.6932,1.6938,545200000.0
2006-12-05 19:25:00,1.6937,1.6944,1.6937,1.6939,545200000.0
2006-12-05 19:30:00,1.6941,1.6941,1.6938,1.6938,545200000.0
2006-12-05 19:35:00,1.6935,1.6939,1.6935,1.6937,272600000.0
2006-12-05 19:40:00,1.6936,1.6939,1.6935,1.6939,272600000.0
2006-12-05 19:45:00,1.6938,1.6942,1.6937,1.6937,545200000.0
2006-12-05 19:50:00,1.6938,1.6939,1.6933,1.6938,681500000.0
2006-12-05 19:55:00,1.694,1.694,1.6936,1.6936,272600000.0
2006-12-05 20:00:00,1.6935,1.6937,1.6935,1.6935,681500000.0
2006-12-05 20:05:00,1.6937,1.6937,1.6934,1.6937,681500000.0
2006-12-05 20:10:00,1.6938,1.6938,1.6929,1.6929,545200000.0
2006-12-05 20:15:00,1.693,1.6932,1.6929,1.6931,545200000.0
2006-12-05 20:20:00,1.6929,1.6934,1.6928,1.6928,272600000.0
2006-12-05 20:25:00,1.6927,1.6933,1.6927,1.6932,408900000.0
2006-12-05 20:30:00,1.6931,1.6933,1.6928,1.6931,408900000.0
2006-12-05 20:35:00,1.6932,1.6933,1.6926,1.6933,681500000.0
2006-12-05 20:40:00,1.6934,1.6934,1.6928,1.6932,681500000.0
2006-12-05 20:45:00,1.6931,1.6934,1.693,1.6933,681500000.0
2006-12-05 20:50:00,1.6934,1.6935,1.6931,1.6932,408900000.0
2006-12-05 20:55:00,1.6933,1.6941,1.6933,1.6938,545200000.0
2006-12-05 21:00:00,1.694,1.6944,1.693,1.6939,681500000.0
2006-12-05 21:05:00,1.694,1.6944,1.694,1.6942,681500000.0
2006-12-05 21:10:00,1.6941,1.6942,1.694,1.6941,408900000.0
2006-12-05 21:15:00,1.694,1.6942,1.694,1.6941,545200000.0
2006-12-05 21:20:00,1.6942,1.6942,1.6937,1.694,681500000.0
2006-12-05 21:25:00,1.6939,1.6939,1.6937,1.6938,545200000.0
2006-12-05 21:30:00,1.6937,1.694,1.6936,1.694,408900000.0
2006-12-05 21:35:00,1.6938,1.6942,1.6937,1.694,408900000.0
2006-12-05 21:40:00,1.6941,1.6941,1.6936,1.6936,545200000.0
2006-12-05 21:45:00,1.6938,1.6938,1.6932,1.6934,681500000.0
2006-12-05 21:50:00,1.6933,1.6933,1.693,1.6932,408900000.0
2006-12-05 21:55:00,1.693,1.6933,1.6929,1.6933,681500000.0
2006-12-05 22:00:00,1.693,1.6935,1.693,1.6935,681500000.0
2006-12-05 22:05:00,1.6932,1.6935,1.6931,1.6932,681500000.0
2006-12-05 22:10:00,1.6929,1.6934,1.6929,1.6931,545200000.0
2006-12-05 22:15:00,1.693,1.6932,1.6927,1.6927,681500000.0
2006-12-05 22:20:00,1.6928,1.6932,1.6927,1.6932,681500000.0
2006-12-05 22:25:00,1.6931,1.6935,1.6931,1.6934,681500000.0
2006-12-05 22:30:00,1.6935,1.6936,1.6928,1.6928,681500000.0
2006-12-05 22:35:00,1.693,1.6931,1.6924,1.6926,681500000.0
2006-12-05 22:40:00,1.6924,1.6929,1.6924,1.6927,681500000.0
2006-12-05 22:45:00,1.6926,1.693,1.6923,1.6926,681500000.0
2006-12-05 22:50:00,1.6924,1.6927,1.6924,1.6926,545200000.0
2006-12-05 22:55:00,1.6925,1.693,1.6924,1.6926,681500000.0
2006-12-05 23:00:00,1.6924,1.6928,1.6921,1.6926,681500000.0
2006-12-05 23:05:00,1.6924,1.6928,1.6923,1.6928,681500000.0
2006-12-05 23:10:00,1.6926,1.6928,1.6924,1.6925,681500000.0
2006-12-05 23:15:00,1.6923,1.6938,1.6919,1.6936,681500000.0
2006-12-05 23:20:00,1.6935,1.6938,1.6928,1.693,681500000.0
2006-12-05 23:25:00,1.6931,1.6935,1.6929,1.6931,545200000.0
2006-12-05 23:30:00,1.693,1.6931,1.6925,1.6931,681500000.0
2006-12-05 23:35:00,1.6932,1.6943,1.6929,1.6937,681500000.0
2006-12-05 23:40:00,1.6936,1.6938,1.6924,1.6929,681500000.0
2006-12-05 23:45:00,1.6928,1.6937,1.6928,1.6935,408900000.0
2006-12-05 23:50:00,1.6934,1.6937,1.6933,1.6937,545200000.0
2006-12-05 23:55:00,1.6939,1.694,1.6934,1.6936,681500000.0
2006-12-06 00:00:00,1.6937,1.6937,1.6933,1.6934,408900000.0
2006-12-06 00:05:00,1.6935,1.6935,1.6931,1.6931,681500000.0
2006-12-06 00:10:00,1.693,1.693,1.6921,1.6927,545200000.0
2006-12-06 00:15:00,1.6923,1.6927,1.6917,1.6917,408900000.0
2006-12-06 00:20:00,1.6918,1.6932,1.6918,1.6932,681500000.0
2006-12-06 00:25:00,1.6931,1.6933,1.6929,1.6931,681500000.0
2006-12-06 00:30:00,1.693,1.6931,1.6925,1.6927,681500000.0
2006-12-06 00:35:00,1.6926,1.6928,1.6924,1.6927,681500000.0
2006-12-06 00:40:00,1.6928,1.6928,1.6919,1.6924,681500000.0
2006-12-06 00:45:00,1.6923,1.6924,1.6919,1.692,681500000.0
2006-12-06 00:50:00,1.6921,1.6922,1.692,1.692,272600000.0
2006-12-06 00:55:00,1.6923,1.6925,1.6922,1.6924,681500000.0
2006-12-06 01:00:00,1.6926,1.6929,1.6925,1.6928,681500000.0
2006-12-06 01:05:00,1.6927,1.6931,1.6925,1.6927,681500000.0
2006-12-06 01:10:00,1.6928,1.693,1.6928,1.693,681500000.0
2006-12-06 01:15:00,1.6928,1.693,1.6924,1.6925,545200000.0
2006-12-06 01:20:00,1.6924,1.6927,1.6918,1.6919,681500000.0
2006-12-06 01:25:00,1.6918,1.6923,1.6909,1.6911,681500000.0
2006-12-06 01:30:00,1.6909,1.6946,1.6899,1.6907,681500000.0
2006-12-06 01:35:00,1.6906,1.6906,1.689,1.6891,681500000.0
2006-12-06 01:40:00,1.689,1.6894,1.6889,1.6894,681500000.0
2006-12-06 01:45:00,1.6895,1.6903,1.6895,1.6898,545200000.0
2006-12-06 01:50:00,1.6899,1.6902,1.6896,1.6902,681500000.0
2006-12-06 01:55:00,1.6901,1.6901,1.6895,1.6897,681500000.0
2006-12-06 02:00:00,1.6898,1.69,1.6895,1.6898,681500000.0
2006-12-06 02:05:00,1.6896,1.69,1.6895,1.69,681500000.0
2006-12-06 02:10:00,1.6901,1.6905,1.6899,1.6902,681500000.0
2006-12-06 02:15:00,1.6904,1.6905,1.6898,1.6905,681500000.0
2006-12-06 02:20:00,1.6901,1.6905,1.6898,1.6903,545200000.0
2006-12-06 02:25:00,1.6901,1.6903,1.69,1.6902,681500000.0
2006-12-06 02:30:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-12-06 02:35:00,1.6901,1.6908,1.6901,1.6907,681500000.0
2006-12-06 02:40:00,1.6905,1.6906,1.6901,1.6903,681500000.0
2006-12-06 02:45:00,1.6904,1.6904,1.6901,1.6901,681500000.0
2006-12-06 02:50:00,1.69,1.6903,1.6898,1.6901,545200000.0
2006-12-06 02:55:00,1.6902,1.6902,1.6899,1.6901,681500000.0
2006-12-06 03:00:00,1.69,1.6905,1.69,1.69,681500000.0
2006-12-06 03:05:00,1.6899,1.6901,1.6897,1.69,681500000.0
2006-12-06 03:10:00,1.6902,1.6907,1.6899,1.69,545200000.0
2006-12-06 03:15:00,1.6901,1.6905,1.6901,1.6903,408900000.0
2006-12-06 03:20:00,1.6905,1.6905,1.6899,1.6902,681500000.0
2006-12-06 03:25:00,1.6901,1.6902,1.6894,1.6898,408900000.0
2006-12-06 03:30:00,1.6899,1.6903,1.6898,1.6902,681500000.0
2006-12-06 03:35:00,1.6901,1.6904,1.6901,1.6901,545200000.0
2006-12-06 03:40:00,1.6902,1.6902,1.6898,1.69,545200000.0
2006-12-06 03:45:00,1.6901,1.6902,1.6898,1.6901,681500000.0
2006-12-06 03:50:00,1.69,1.6902,1.6899,1.6901,545200000.0
2006-12-06 03:55:00,1.69,1.6902,1.69,1.6902,545200000.0
2006-12-06 04:00:00,1.6904,1.6906,1.6902,1.6904,545200000.0
2006-12-06 04:05:00,1.6905,1.6911,1.6904,1.691,681500000.0
2006-12-06 04:10:00,1.6911,1.6917,1.6909,1.6915,545200000.0
2006-12-06 04:15:00,1.6917,1.6919,1.6912,1.6916,545200000.0
2006-12-06 04:20:00,1.6917,1.6921,1.6916,1.6917,545200000.0
2006-12-06 04:25:00,1.6915,1.6918,1.6913,1.6915,681500000.0
2006-12-06 04:30:00,1.6916,1.6916,1.6909,1.691,545200000.0
2006-12-06 04:35:00,1.6909,1.6911,1.6907,1.6908,408900000.0
2006-12-06 04:40:00,1.6909,1.6911,1.6908,1.6911,272600000.0
2006-12-06 04:45:00,1.6912,1.6914,1.691,1.6913,408900000.0
2006-12-06 04:50:00,1.6912,1.6914,1.6911,1.6912,681500000.0
2006-12-06 04:55:00,1.6914,1.6914,1.6909,1.6909,681500000.0
2006-12-06 05:00:00,1.6908,1.6914,1.6908,1.6912,681500000.0
2006-12-06 05:05:00,1.6911,1.692,1.6911,1.6917,681500000.0
2006-12-06 05:10:00,1.6918,1.6921,1.6916,1.6917,681500000.0
2006-12-06 05:15:00,1.6915,1.6919,1.6915,1.6919,681500000.0
2006-12-06 05:20:00,1.6918,1.6919,1.6915,1.6919,545200000.0
2006-12-06 05:25:00,1.692,1.692,1.6917,1.6917,272600000.0
2006-12-06 05:30:00,1.6919,1.6922,1.6917,1.692,681500000.0
2006-12-06 05:35:00,1.6919,1.692,1.6918,1.6919,681500000.0
2006-12-06 05:40:00,1.6918,1.6919,1.6916,1.6916,681500000.0
2006-12-06 05:45:00,1.6917,1.6921,1.6914,1.6917,545200000.0
2006-12-06 05:50:00,1.6916,1.6919,1.6913,1.6914,681500000.0
2006-12-06 05:55:00,1.6913,1.6915,1.6913,1.6914,545200000.0
2006-12-06 06:00:00,1.6913,1.6913,1.6909,1.691,545200000.0
2006-12-06 06:05:00,1.6909,1.6911,1.6906,1.6911,545200000.0
2006-12-06 06:10:00,1.6909,1.6911,1.6902,1.6903,545200000.0
2006-12-06 06:15:00,1.6904,1.691,1.6904,1.6908,681500000.0
2006-12-06 06:20:00,1.6909,1.6909,1.6903,1.6906,545200000.0
2006-12-06 06:25:00,1.6907,1.691,1.6905,1.691,681500000.0
2006-12-06 06:30:00,1.6911,1.6913,1.6905,1.6905,681500000.0
2006-12-06 06:35:00,1.6904,1.6904,1.6892,1.6892,681500000.0
2006-12-06 06:40:00,1.6893,1.6903,1.6888,1.6899,681500000.0
2006-12-06 06:45:00,1.6901,1.6904,1.6895,1.6901,681500000.0
2006-12-06 06:50:00,1.69,1.6909,1.69,1.6907,681500000.0
2006-12-06 06:55:00,1.6906,1.6909,1.69,1.69,681500000.0
2006-12-06 07:00:00,1.6903,1.6908,1.69,1.6906,681500000.0
2006-12-06 07:05:00,1.6904,1.6908,1.6903,1.6907,408900000.0
2006-12-06 07:10:00,1.6908,1.691,1.6903,1.6907,681500000.0
2006-12-06 07:15:00,1.6908,1.6911,1.6906,1.6906,681500000.0
2006-12-06 07:20:00,1.6907,1.691,1.6906,1.6909,681500000.0
2006-12-06 07:25:00,1.691,1.6921,1.691,1.6915,681500000.0
2006-12-06 07:30:00,1.6916,1.6917,1.6911,1.6912,681500000.0
2006-12-06 07:35:00,1.6914,1.6916,1.6908,1.6913,681500000.0
2006-12-06 07:40:00,1.6911,1.6924,1.6911,1.692,681500000.0
2006-12-06 07:45:00,1.6921,1.6927,1.6918,1.6922,681500000.0
2006-12-06 07:50:00,1.6924,1.6932,1.6923,1.6932,681500000.0
2006-12-06 07:55:00,1.6931,1.6934,1.6924,1.6926,681500000.0
2006-12-06 08:00:00,1.6925,1.693,1.6921,1.6923,681500000.0
2006-12-06 08:05:00,1.6925,1.6933,1.6923,1.6927,681500000.0
2006-12-06 08:10:00,1.6926,1.6933,1.6926,1.6931,681500000.0
2006-12-06 08:15:00,1.693,1.6939,1.693,1.693,681500000.0
2006-12-06 08:20:00,1.6928,1.6931,1.6918,1.6926,681500000.0
2006-12-06 08:25:00,1.6925,1.6928,1.6921,1.6925,681500000.0
2006-12-06 08:30:00,1.6926,1.6929,1.6919,1.6925,681500000.0
2006-12-06 08:35:00,1.6923,1.693,1.6922,1.6924,681500000.0
2006-12-06 08:40:00,1.6925,1.6926,1.6917,1.692,681500000.0
2006-12-06 08:45:00,1.6921,1.6926,1.692,1.692,681500000.0
2006-12-06 08:50:00,1.6921,1.6921,1.6918,1.6918,681500000.0
2006-12-06 08:55:00,1.6919,1.6922,1.6914,1.6921,681500000.0
2006-12-06 09:00:00,1.6919,1.6927,1.6918,1.6925,681500000.0
2006-12-06 09:05:00,1.6924,1.6933,1.692,1.6927,681500000.0
2006-12-06 09:10:00,1.6926,1.6928,1.6915,1.6918,681500000.0
2006-12-06 09:15:00,1.6917,1.6919,1.691,1.6912,681500000.0
2006-12-06 09:20:00,1.691,1.6917,1.6908,1.6912,681500000.0
2006-12-06 09:25:00,1.691,1.6915,1.6905,1.6915,681500000.0
2006-12-06 09:30:00,1.6913,1.6918,1.6907,1.6908,681500000.0
2006-12-06 09:35:00,1.6907,1.6913,1.6907,1.6907,681500000.0
2006-12-06 09:40:00,1.6909,1.691,1.6904,1.6905,681500000.0
2006-12-06 09:45:00,1.6906,1.6911,1.6905,1.6907,681500000.0
2006-12-06 09:50:00,1.6908,1.6913,1.6908,1.691,681500000.0
2006-12-06 09:55:00,1.6912,1.6914,1.6909,1.6914,681500000.0
2006-12-06 10:00:00,1.6912,1.6914,1.6909,1.691,681500000.0
2006-12-06 10:05:00,1.6911,1.6915,1.6908,1.6912,681500000.0
2006-12-06 10:10:00,1.6913,1.6916,1.6909,1.6909,681500000.0
2006-12-06 10:15:00,1.691,1.691,1.6889,1.6896,681500000.0
2006-12-06 10:20:00,1.6894,1.6903,1.6894,1.6903,681500000.0
2006-12-06 10:25:00,1.6901,1.6904,1.6894,1.69,681500000.0
2006-12-06 10:30:00,1.6898,1.6906,1.6896,1.69,681500000.0
2006-12-06 10:35:00,1.6902,1.6902,1.6879,1.6879,681500000.0
2006-12-06 10:40:00,1.6876,1.6888,1.6872,1.6887,681500000.0
2006-12-06 10:45:00,1.6886,1.6893,1.6882,1.6886,681500000.0
2006-12-06 10:50:00,1.6884,1.6892,1.6883,1.6886,681500000.0
2006-12-06 10:55:00,1.6889,1.6891,1.6883,1.6886,681500000.0
2006-12-06 11:00:00,1.6888,1.6888,1.688,1.6885,681500000.0
2006-12-06 11:05:00,1.6886,1.6889,1.688,1.6883,681500000.0
2006-12-06 11:10:00,1.6882,1.6882,1.6873,1.6875,681500000.0
2006-12-06 11:15:00,1.6876,1.688,1.6875,1.688,681500000.0
2006-12-06 11:20:00,1.6879,1.6881,1.6875,1.6879,545200000.0
2006-12-06 11:25:00,1.6878,1.688,1.6869,1.6869,681500000.0
2006-12-06 11:30:00,1.6871,1.6872,1.6863,1.6868,681500000.0
2006-12-06 11:35:00,1.6866,1.6873,1.6866,1.6872,545200000.0
2006-12-06 11:40:00,1.687,1.6875,1.6868,1.687,681500000.0
2006-12-06 11:45:00,1.6871,1.6873,1.6868,1.6872,681500000.0
2006-12-06 11:50:00,1.6873,1.6873,1.6866,1.6873,681500000.0
2006-12-06 11:55:00,1.6874,1.6879,1.6871,1.6873,681500000.0
2006-12-06 12:00:00,1.6875,1.6876,1.6869,1.6869,681500000.0
2006-12-06 12:05:00,1.687,1.6878,1.6869,1.6876,681500000.0
2006-12-06 12:10:00,1.6874,1.6876,1.687,1.6873,681500000.0
2006-12-06 12:15:00,1.6874,1.6887,1.6874,1.6886,681500000.0
2006-12-06 12:20:00,1.6887,1.6894,1.6886,1.6894,681500000.0
2006-12-06 12:25:00,1.6895,1.6897,1.6892,1.6896,681500000.0
2006-12-06 12:30:00,1.6897,1.6897,1.6889,1.6893,681500000.0
2006-12-06 12:35:00,1.6894,1.6894,1.689,1.689,681500000.0
2006-12-06 12:40:00,1.6888,1.6891,1.6882,1.6887,681500000.0
2006-12-06 12:45:00,1.6888,1.6898,1.6885,1.6896,681500000.0
2006-12-06 12:50:00,1.6894,1.6899,1.6893,1.6894,681500000.0
2006-12-06 12:55:00,1.6893,1.6898,1.6891,1.6896,681500000.0
2006-12-06 13:00:00,1.6894,1.69,1.6894,1.6898,681500000.0
2006-12-06 13:05:00,1.6897,1.6901,1.6896,1.6897,681500000.0
2006-12-06 13:10:00,1.6898,1.69,1.6894,1.6895,545200000.0
2006-12-06 13:15:00,1.6896,1.6899,1.6893,1.6897,681500000.0
2006-12-06 13:20:00,1.6898,1.6901,1.6894,1.6898,681500000.0
2006-12-06 13:25:00,1.6899,1.6901,1.6895,1.69,681500000.0
2006-12-06 13:30:00,1.6898,1.69,1.6896,1.6897,545200000.0
2006-12-06 13:35:00,1.6899,1.6899,1.6894,1.6894,681500000.0
2006-12-06 13:40:00,1.6895,1.6898,1.6894,1.6897,681500000.0
2006-12-06 13:45:00,1.6898,1.6898,1.6889,1.6893,545200000.0
2006-12-06 13:50:00,1.6892,1.6894,1.6889,1.6891,681500000.0
2006-12-06 13:55:00,1.6893,1.6898,1.6892,1.6894,681500000.0
2006-12-06 14:00:00,1.6896,1.6896,1.6889,1.6891,681500000.0
2006-12-06 14:05:00,1.6893,1.6894,1.6891,1.6892,681500000.0
2006-12-06 14:10:00,1.6891,1.6896,1.6883,1.6885,681500000.0
2006-12-06 14:15:00,1.6884,1.6891,1.6876,1.6887,681500000.0
2006-12-06 14:20:00,1.6889,1.689,1.6872,1.6876,681500000.0
2006-12-06 14:25:00,1.6874,1.6882,1.6872,1.688,681500000.0
2006-12-06 14:30:00,1.6881,1.6885,1.6879,1.6883,681500000.0
2006-12-06 14:35:00,1.6884,1.6884,1.6876,1.6881,681500000.0
2006-12-06 14:40:00,1.6879,1.6889,1.6874,1.6884,681500000.0
2006-12-06 14:45:00,1.6886,1.6888,1.6872,1.6877,681500000.0
2006-12-06 14:50:00,1.6876,1.688,1.6869,1.6871,681500000.0
2006-12-06 14:55:00,1.687,1.6879,1.6869,1.6873,681500000.0
2006-12-06 15:00:00,1.6875,1.6877,1.6871,1.6875,681500000.0
2006-12-06 15:05:00,1.6877,1.6878,1.6866,1.6868,681500000.0
2006-12-06 15:10:00,1.6867,1.6875,1.6864,1.6875,681500000.0
2006-12-06 15:15:00,1.6876,1.6879,1.6871,1.6872,681500000.0
2006-12-06 15:20:00,1.6871,1.6877,1.6867,1.6871,681500000.0
2006-12-06 15:25:00,1.6874,1.6878,1.687,1.6876,681500000.0
2006-12-06 15:30:00,1.6877,1.6885,1.6875,1.6883,681500000.0
2006-12-06 15:35:00,1.6885,1.6889,1.688,1.6887,681500000.0
2006-12-06 15:40:00,1.6885,1.6889,1.6885,1.6887,681500000.0
2006-12-06 15:45:00,1.6888,1.6893,1.6887,1.6888,681500000.0
2006-12-06 15:50:00,1.6886,1.6896,1.6886,1.6893,681500000.0
2006-12-06 15:55:00,1.6894,1.6902,1.6893,1.69,681500000.0
2006-12-06 16:00:00,1.6902,1.6905,1.6891,1.6895,681500000.0
2006-12-06 16:05:00,1.6894,1.6906,1.6893,1.6897,681500000.0
2006-12-06 16:10:00,1.6896,1.6902,1.6895,1.6898,681500000.0
2006-12-06 16:15:00,1.6899,1.6902,1.6894,1.6894,681500000.0
2006-12-06 16:20:00,1.6896,1.6897,1.6889,1.6892,681500000.0
2006-12-06 16:25:00,1.6891,1.6894,1.6887,1.689,681500000.0
2006-12-06 16:30:00,1.6888,1.6895,1.6887,1.6891,681500000.0
2006-12-06 16:35:00,1.6894,1.6895,1.6883,1.6887,681500000.0
2006-12-06 16:40:00,1.6888,1.6893,1.6885,1.6887,681500000.0
2006-12-06 16:45:00,1.6888,1.6893,1.6886,1.689,681500000.0
2006-12-06 16:50:00,1.6891,1.6898,1.689,1.6896,681500000.0
2006-12-06 16:55:00,1.6895,1.69,1.6889,1.6893,681500000.0
2006-12-06 17:00:00,1.6891,1.6894,1.6884,1.6885,681500000.0
2006-12-06 17:05:00,1.6884,1.6889,1.688,1.6888,681500000.0
2006-12-06 17:10:00,1.6887,1.6888,1.6879,1.6881,681500000.0
2006-12-06 17:15:00,1.688,1.6884,1.6877,1.6882,681500000.0
2006-12-06 17:20:00,1.6884,1.6884,1.6876,1.6883,681500000.0
2006-12-06 17:25:00,1.6882,1.6886,1.688,1.688,681500000.0
2006-12-06 17:30:00,1.6882,1.6888,1.688,1.6885,681500000.0
2006-12-06 17:35:00,1.6886,1.6895,1.6881,1.6894,681500000.0
2006-12-06 17:40:00,1.6895,1.6895,1.6891,1.6891,681500000.0
2006-12-06 17:45:00,1.6892,1.6892,1.6883,1.6883,681500000.0
2006-12-06 17:50:00,1.6882,1.6889,1.6882,1.6886,681500000.0
2006-12-06 17:55:00,1.6885,1.689,1.6882,1.689,681500000.0
2006-12-06 18:00:00,1.6888,1.6898,1.6888,1.6896,681500000.0
2006-12-06 18:05:00,1.6895,1.6899,1.6894,1.6896,681500000.0
2006-12-06 18:10:00,1.6895,1.6898,1.6891,1.6893,681500000.0
2006-12-06 18:15:00,1.6894,1.6894,1.6885,1.689,681500000.0
2006-12-06 18:20:00,1.6888,1.689,1.6883,1.6885,681500000.0
2006-12-06 18:25:00,1.6883,1.6884,1.6878,1.6879,681500000.0
2006-12-06 18:30:00,1.6878,1.6879,1.6875,1.6876,545200000.0
2006-12-06 18:35:00,1.6878,1.6882,1.6875,1.6882,545200000.0
2006-12-06 18:40:00,1.688,1.6886,1.6875,1.6875,545200000.0
2006-12-06 18:45:00,1.6878,1.6881,1.6875,1.688,681500000.0
2006-12-06 18:50:00,1.6879,1.6879,1.6872,1.6872,681500000.0
2006-12-06 18:55:00,1.6873,1.6879,1.687,1.6876,681500000.0
2006-12-06 19:00:00,1.6877,1.688,1.6873,1.6876,681500000.0
2006-12-06 19:05:00,1.6874,1.6877,1.687,1.6876,545200000.0
2006-12-06 19:10:00,1.6875,1.6877,1.6873,1.6877,545200000.0
2006-12-06 19:15:00,1.6876,1.6881,1.6876,1.688,545200000.0
2006-12-06 19:20:00,1.6881,1.6892,1.6881,1.6891,408900000.0
2006-12-06 19:25:00,1.6889,1.6899,1.6889,1.6893,681500000.0
2006-12-06 19:30:00,1.6895,1.6906,1.6891,1.6904,681500000.0
2006-12-06 19:35:00,1.6906,1.6914,1.6902,1.6905,681500000.0
2006-12-06 19:40:00,1.6904,1.6912,1.6903,1.6907,681500000.0
2006-12-06 19:45:00,1.6908,1.691,1.6904,1.6907,681500000.0
2006-12-06 19:50:00,1.6908,1.6909,1.6896,1.6897,681500000.0
2006-12-06 19:55:00,1.6899,1.6899,1.6895,1.6896,408900000.0
2006-12-06 20:00:00,1.6898,1.6899,1.6888,1.689,681500000.0
2006-12-06 20:05:00,1.6893,1.6899,1.6893,1.6899,545200000.0
2006-12-06 20:10:00,1.6897,1.6901,1.6897,1.6899,681500000.0
2006-12-06 20:15:00,1.6897,1.6899,1.6895,1.6897,545200000.0
2006-12-06 20:20:00,1.6898,1.6899,1.6893,1.6893,681500000.0
2006-12-06 20:25:00,1.6895,1.6896,1.6888,1.6895,272600000.0
2006-12-06 20:30:00,1.6894,1.6901,1.6894,1.6899,681500000.0
2006-12-06 20:35:00,1.6901,1.6902,1.6898,1.6899,545200000.0
2006-12-06 20:40:00,1.6897,1.6897,1.6891,1.6893,545200000.0
2006-12-06 20:45:00,1.6891,1.6894,1.6891,1.6891,408900000.0
2006-12-06 20:50:00,1.6893,1.6894,1.6889,1.6894,408900000.0
2006-12-06 20:55:00,1.6895,1.6903,1.6893,1.6903,545200000.0
2006-12-06 21:00:00,1.6904,1.6907,1.6888,1.6904,681500000.0
2006-12-06 21:05:00,1.6907,1.691,1.6896,1.6898,681500000.0
2006-12-06 21:10:00,1.69,1.6913,1.6897,1.6913,681500000.0
2006-12-06 21:15:00,1.6912,1.6914,1.6904,1.691,681500000.0
2006-12-06 21:20:00,1.6909,1.6915,1.6904,1.6905,545200000.0
2006-12-06 21:25:00,1.6907,1.6911,1.6903,1.6904,681500000.0
2006-12-06 21:30:00,1.6902,1.6906,1.69,1.6901,681500000.0
2006-12-06 21:35:00,1.69,1.6914,1.69,1.6914,681500000.0
2006-12-06 21:40:00,1.6915,1.6919,1.6911,1.6912,681500000.0
2006-12-06 21:45:00,1.6913,1.6917,1.6909,1.6917,681500000.0
2006-12-06 21:50:00,1.6918,1.692,1.6915,1.6919,545200000.0
2006-12-06 21:55:00,1.692,1.6931,1.6918,1.6931,681500000.0
2006-12-06 22:00:00,1.693,1.6932,1.6921,1.6927,681500000.0
2006-12-06 22:05:00,1.6928,1.6933,1.6918,1.6926,681500000.0
2006-12-06 22:10:00,1.6928,1.6934,1.6924,1.6932,545200000.0
2006-12-06 22:15:00,1.6934,1.6937,1.6931,1.6933,681500000.0
2006-12-06 22:20:00,1.6931,1.6935,1.6922,1.6924,681500000.0
2006-12-06 22:25:00,1.6922,1.6933,1.6922,1.6931,681500000.0
2006-12-06 22:30:00,1.693,1.6941,1.693,1.6932,681500000.0
2006-12-06 22:35:00,1.6931,1.6932,1.693,1.6932,272600000.0
2006-12-06 22:40:00,1.6929,1.6932,1.6926,1.693,681500000.0
2006-12-06 22:45:00,1.6931,1.6933,1.6927,1.6929,681500000.0
2006-12-06 22:50:00,1.6928,1.693,1.6925,1.6926,681500000.0
2006-12-06 22:55:00,1.6927,1.6932,1.6925,1.6929,681500000.0
2006-12-06 23:00:00,1.6928,1.6931,1.6923,1.6928,681500000.0
2006-12-06 23:05:00,1.6929,1.693,1.6926,1.6929,545200000.0
2006-12-06 23:10:00,1.693,1.693,1.6926,1.6928,681500000.0
2006-12-06 23:20:00,1.6929,1.6929,1.6924,1.6926,545200000.0
2006-12-06 23:25:00,1.6929,1.6932,1.6928,1.6929,681500000.0
2006-12-06 23:30:00,1.6928,1.693,1.6925,1.6926,681500000.0
2006-12-06 23:35:00,1.6927,1.6933,1.6925,1.6933,681500000.0
2006-12-06 23:40:00,1.6932,1.694,1.6931,1.6937,681500000.0
2006-12-06 23:45:00,1.6936,1.6936,1.693,1.6932,681500000.0
2006-12-06 23:50:00,1.6933,1.6935,1.6927,1.6928,545200000.0
2006-12-06 23:55:00,1.6927,1.6929,1.6923,1.6926,681500000.0
2006-12-07 00:00:00,1.6927,1.6931,1.6926,1.693,545200000.0
2006-12-07 00:05:00,1.6931,1.6933,1.693,1.693,408900000.0
2006-12-07 00:10:00,1.6931,1.6933,1.6927,1.6933,681500000.0
2006-12-07 00:15:00,1.6931,1.6931,1.6924,1.6925,681500000.0
2006-12-07 00:20:00,1.6924,1.6925,1.6921,1.6925,681500000.0
2006-12-07 00:25:00,1.6923,1.6926,1.6921,1.6922,545200000.0
2006-12-07 00:30:00,1.6924,1.6927,1.6924,1.6925,681500000.0
2006-12-07 00:35:00,1.6924,1.6927,1.6922,1.6924,681500000.0
2006-12-07 00:40:00,1.6923,1.6926,1.6922,1.6924,545200000.0
2006-12-07 00:45:00,1.6923,1.6924,1.6919,1.6922,545200000.0
2006-12-07 00:50:00,1.6921,1.6929,1.6921,1.6926,545200000.0
2006-12-07 00:55:00,1.6927,1.6929,1.6924,1.6926,681500000.0
2006-12-07 01:00:00,1.6925,1.6933,1.6925,1.6933,545200000.0
2006-12-07 01:05:00,1.6932,1.6933,1.6926,1.6929,545200000.0
2006-12-07 01:10:00,1.6928,1.6932,1.6925,1.6932,681500000.0
2006-12-07 01:15:00,1.6933,1.6935,1.6929,1.6929,545200000.0
2006-12-07 01:20:00,1.693,1.6934,1.6928,1.6932,681500000.0
2006-12-07 01:25:00,1.6933,1.6933,1.6919,1.6922,681500000.0
2006-12-07 01:30:00,1.6923,1.6924,1.6864,1.6872,681500000.0
2006-12-07 01:35:00,1.6871,1.6878,1.6861,1.6861,681500000.0
2006-12-07 01:40:00,1.6864,1.6867,1.6858,1.6861,681500000.0
2006-12-07 01:45:00,1.6859,1.687,1.6858,1.6869,681500000.0
2006-12-07 01:50:00,1.687,1.6891,1.6867,1.6889,681500000.0
2006-12-07 01:55:00,1.6888,1.6897,1.6882,1.6882,681500000.0
2006-12-07 02:00:00,1.6881,1.6886,1.6873,1.688,681500000.0
2006-12-07 02:05:00,1.6878,1.6886,1.6876,1.6881,681500000.0
2006-12-07 02:10:00,1.6879,1.689,1.6879,1.6887,681500000.0
2006-12-07 02:15:00,1.6886,1.6887,1.6884,1.6884,545200000.0
2006-12-07 02:20:00,1.6885,1.6886,1.6884,1.6884,545200000.0
2006-12-07 02:25:00,1.6883,1.6884,1.6876,1.6879,681500000.0
2006-12-07 02:30:00,1.6878,1.6886,1.6877,1.6882,681500000.0
2006-12-07 02:35:00,1.6881,1.6885,1.6878,1.688,681500000.0
2006-12-07 02:40:00,1.6878,1.6885,1.6878,1.6882,681500000.0
2006-12-07 02:45:00,1.6883,1.6884,1.6881,1.6881,681500000.0
2006-12-07 02:50:00,1.688,1.6883,1.6879,1.6882,681500000.0
2006-12-07 02:55:00,1.6881,1.6882,1.6876,1.6881,681500000.0
2006-12-07 03:00:00,1.6882,1.6885,1.6882,1.6883,545200000.0
2006-12-07 03:05:00,1.6882,1.6886,1.688,1.6886,681500000.0
2006-12-07 03:10:00,1.6887,1.6888,1.6883,1.6884,545200000.0
2006-12-07 03:15:00,1.6886,1.6886,1.6879,1.6879,681500000.0
2006-12-07 03:20:00,1.6881,1.6888,1.6879,1.6883,681500000.0
2006-12-07 03:25:00,1.6881,1.6883,1.6878,1.688,681500000.0
2006-12-07 03:30:00,1.6882,1.6884,1.6879,1.6882,681500000.0
2006-12-07 03:35:00,1.6879,1.6881,1.6878,1.6878,408900000.0
2006-12-07 03:40:00,1.6879,1.6882,1.6879,1.6881,681500000.0
2006-12-07 03:45:00,1.688,1.6886,1.688,1.6886,545200000.0
2006-12-07 03:50:00,1.6887,1.6887,1.6881,1.6882,681500000.0
2006-12-07 03:55:00,1.688,1.6883,1.688,1.6881,681500000.0
2006-12-07 04:00:00,1.6883,1.6883,1.6879,1.688,545200000.0
2006-12-07 04:05:00,1.6881,1.6885,1.688,1.6882,681500000.0
2006-12-07 04:10:00,1.6883,1.6883,1.6876,1.6882,681500000.0
2006-12-07 04:15:00,1.688,1.688,1.6872,1.6873,681500000.0
2006-12-07 04:20:00,1.6872,1.6873,1.687,1.6872,681500000.0
2006-12-07 04:25:00,1.6873,1.6875,1.6868,1.6869,545200000.0
2006-12-07 04:30:00,1.6871,1.6872,1.6863,1.6863,681500000.0
2006-12-07 04:35:00,1.6865,1.6868,1.6865,1.6867,681500000.0
2006-12-07 04:40:00,1.6868,1.6868,1.6866,1.6867,545200000.0
2006-12-07 04:45:00,1.6869,1.6871,1.6867,1.6867,545200000.0
2006-12-07 04:50:00,1.6866,1.6866,1.6864,1.6864,545200000.0
2006-12-07 04:55:00,1.6865,1.6866,1.6864,1.6866,408900000.0
2006-12-07 05:00:00,1.6865,1.6869,1.6864,1.6866,545200000.0
2006-12-07 05:05:00,1.6868,1.6869,1.6861,1.6861,408900000.0
2006-12-07 05:10:00,1.6859,1.6861,1.6844,1.6844,681500000.0
2006-12-07 05:15:00,1.6842,1.6847,1.6841,1.6843,681500000.0
2006-12-07 05:20:00,1.6845,1.6848,1.6844,1.6847,681500000.0
2006-12-07 05:25:00,1.6848,1.6849,1.6845,1.6848,545200000.0
2006-12-07 05:30:00,1.6849,1.6855,1.6849,1.6854,681500000.0
2006-12-07 05:35:00,1.6852,1.6859,1.6852,1.6858,681500000.0
2006-12-07 05:40:00,1.6857,1.6862,1.6854,1.6862,681500000.0
2006-12-07 05:45:00,1.686,1.6867,1.6857,1.6861,681500000.0
2006-12-07 05:50:00,1.686,1.6861,1.6847,1.6849,681500000.0
2006-12-07 05:55:00,1.6848,1.6857,1.6845,1.6857,681500000.0
2006-12-07 06:00:00,1.6858,1.6864,1.6854,1.6862,681500000.0
2006-12-07 06:05:00,1.6864,1.6865,1.6857,1.6858,681500000.0
2006-12-07 06:10:00,1.6859,1.6865,1.6858,1.6859,681500000.0
2006-12-07 06:15:00,1.6857,1.6867,1.6857,1.686,681500000.0
2006-12-07 06:20:00,1.6861,1.6863,1.6857,1.6858,681500000.0
2006-12-07 06:25:00,1.6857,1.686,1.6853,1.6855,681500000.0
2006-12-07 06:30:00,1.6856,1.6857,1.6849,1.6855,681500000.0
2006-12-07 06:35:00,1.6857,1.6858,1.6854,1.6858,681500000.0
2006-12-07 06:40:00,1.6857,1.6859,1.6853,1.6856,681500000.0
2006-12-07 06:45:00,1.6854,1.6858,1.6853,1.6856,681500000.0
2006-12-07 06:50:00,1.6855,1.6863,1.6853,1.6861,681500000.0
2006-12-07 06:55:00,1.6862,1.6865,1.6858,1.686,681500000.0
2006-12-07 07:00:00,1.6862,1.6869,1.6861,1.6865,681500000.0
2006-12-07 07:05:00,1.6867,1.6867,1.6854,1.6861,681500000.0
2006-12-07 07:10:00,1.6859,1.686,1.6853,1.6853,681500000.0
2006-12-07 07:15:00,1.6854,1.6858,1.6853,1.6858,681500000.0
2006-12-07 07:20:00,1.6856,1.6863,1.6856,1.686,681500000.0
2006-12-07 07:25:00,1.6861,1.6867,1.6859,1.6867,681500000.0
2006-12-07 07:30:00,1.6866,1.6867,1.6858,1.6858,681500000.0
2006-12-07 07:35:00,1.6859,1.6861,1.6856,1.6859,681500000.0
2006-12-07 07:40:00,1.686,1.6869,1.686,1.6868,545200000.0
2006-12-07 07:45:00,1.6869,1.6869,1.6862,1.6862,681500000.0
2006-12-07 07:50:00,1.6863,1.6867,1.6859,1.6865,681500000.0
2006-12-07 07:55:00,1.6866,1.6868,1.6864,1.6866,681500000.0
2006-12-07 08:00:00,1.6867,1.6872,1.6864,1.6868,681500000.0
2006-12-07 08:05:00,1.687,1.6875,1.6865,1.687,681500000.0
2006-12-07 08:10:00,1.6872,1.6874,1.6865,1.6873,681500000.0
2006-12-07 08:15:00,1.6872,1.6874,1.6868,1.6868,681500000.0
2006-12-07 08:20:00,1.6869,1.6872,1.6866,1.6869,681500000.0
2006-12-07 08:25:00,1.6868,1.6873,1.6866,1.687,681500000.0
2006-12-07 08:30:00,1.6871,1.6879,1.6869,1.6879,681500000.0
2006-12-07 08:35:00,1.6878,1.6882,1.6873,1.6875,681500000.0
2006-12-07 08:40:00,1.6877,1.6877,1.6869,1.6875,681500000.0
2006-12-07 08:45:00,1.6874,1.6875,1.6865,1.6867,681500000.0
2006-12-07 08:50:00,1.6865,1.6872,1.6864,1.6869,681500000.0
2006-12-07 08:55:00,1.6868,1.687,1.6864,1.6866,545200000.0
2006-12-07 09:00:00,1.6867,1.6869,1.6862,1.6866,681500000.0
2006-12-07 09:05:00,1.6865,1.6867,1.6863,1.6866,681500000.0
2006-12-07 09:10:00,1.6867,1.6869,1.6859,1.6865,681500000.0
2006-12-07 09:15:00,1.6863,1.6867,1.6852,1.6856,681500000.0
2006-12-07 09:20:00,1.6853,1.686,1.6848,1.6858,681500000.0
2006-12-07 09:25:00,1.686,1.6866,1.6856,1.6857,681500000.0
2006-12-07 09:30:00,1.6856,1.686,1.6853,1.6853,681500000.0
2006-12-07 09:35:00,1.6854,1.6859,1.6851,1.6859,681500000.0
2006-12-07 09:40:00,1.6857,1.6858,1.6849,1.6853,681500000.0
2006-12-07 09:45:00,1.6852,1.6856,1.6848,1.6853,681500000.0
2006-12-07 09:50:00,1.6851,1.6851,1.6843,1.6846,681500000.0
2006-12-07 09:55:00,1.6848,1.6852,1.6845,1.685,681500000.0
2006-12-07 10:00:00,1.6851,1.6851,1.6841,1.6848,681500000.0
2006-12-07 10:05:00,1.6847,1.6855,1.6846,1.6852,681500000.0
2006-12-07 10:10:00,1.6853,1.6856,1.6846,1.6847,681500000.0
2006-12-07 10:15:00,1.6846,1.6848,1.6838,1.684,681500000.0
2006-12-07 10:20:00,1.6839,1.684,1.6826,1.6829,681500000.0
2006-12-07 10:25:00,1.6828,1.6833,1.6821,1.6827,681500000.0
2006-12-07 10:30:00,1.6826,1.6829,1.6822,1.6829,681500000.0
2006-12-07 10:35:00,1.6831,1.6832,1.6821,1.683,681500000.0
2006-12-07 10:40:00,1.6831,1.6833,1.6822,1.6825,681500000.0
2006-12-07 10:45:00,1.6824,1.6829,1.6823,1.6829,681500000.0
2006-12-07 10:50:00,1.6826,1.6833,1.6823,1.6826,681500000.0
2006-12-07 10:55:00,1.6827,1.6827,1.6824,1.6824,272600000.0
2006-12-07 11:00:00,1.6826,1.6828,1.6824,1.6827,545200000.0
2006-12-07 11:05:00,1.6826,1.6828,1.6821,1.6823,681500000.0
2006-12-07 11:10:00,1.6822,1.6823,1.681,1.681,681500000.0
2006-12-07 11:15:00,1.6809,1.6811,1.6795,1.6802,681500000.0
2006-12-07 11:20:00,1.6803,1.6803,1.6794,1.6798,681500000.0
2006-12-07 11:25:00,1.6797,1.6805,1.6795,1.68,681500000.0
2006-12-07 11:30:00,1.6801,1.6807,1.6799,1.6807,681500000.0
2006-12-07 11:35:00,1.6809,1.6811,1.6805,1.6807,681500000.0
2006-12-07 11:40:00,1.6805,1.6808,1.6799,1.6802,681500000.0
2006-12-07 11:45:00,1.68,1.6804,1.6799,1.6802,681500000.0
2006-12-07 11:50:00,1.6804,1.6812,1.6802,1.6808,681500000.0
2006-12-07 11:55:00,1.681,1.6813,1.6799,1.6803,681500000.0
2006-12-07 12:00:00,1.6804,1.6804,1.68,1.68,681500000.0
2006-12-07 12:05:00,1.6799,1.6802,1.6794,1.6798,681500000.0
2006-12-07 12:10:00,1.6799,1.6802,1.6796,1.68,681500000.0
2006-12-07 12:15:00,1.6801,1.6807,1.6799,1.6807,545200000.0
2006-12-07 12:20:00,1.6806,1.6808,1.6804,1.6806,545200000.0
2006-12-07 12:25:00,1.6807,1.6808,1.6798,1.6798,408900000.0
2006-12-07 12:30:00,1.6796,1.68,1.6794,1.6795,681500000.0
2006-12-07 12:35:00,1.6797,1.6802,1.6795,1.6799,681500000.0
2006-12-07 12:40:00,1.68,1.6804,1.6798,1.6801,681500000.0
2006-12-07 12:45:00,1.6802,1.6803,1.6798,1.6801,681500000.0
2006-12-07 12:50:00,1.6803,1.6809,1.6801,1.6806,681500000.0
2006-12-07 12:55:00,1.6805,1.6806,1.68,1.6802,681500000.0
2006-12-07 13:00:00,1.6804,1.6805,1.6799,1.6799,681500000.0
2006-12-07 13:05:00,1.68,1.68,1.6793,1.6796,545200000.0
2006-12-07 13:10:00,1.6795,1.6801,1.6791,1.6799,681500000.0
2006-12-07 13:15:00,1.6801,1.6807,1.6801,1.6806,681500000.0
2006-12-07 13:20:00,1.6805,1.6807,1.6804,1.6805,681500000.0
2006-12-07 13:25:00,1.6806,1.6808,1.6802,1.6805,408900000.0
2006-12-07 13:30:00,1.6806,1.6808,1.6805,1.6806,545200000.0
2006-12-07 13:35:00,1.6804,1.6808,1.6803,1.6806,681500000.0
2006-12-07 13:40:00,1.6805,1.6809,1.6802,1.6803,681500000.0
2006-12-07 13:45:00,1.6806,1.6818,1.6804,1.6818,681500000.0
2006-12-07 13:50:00,1.6817,1.6818,1.681,1.6814,545200000.0
2006-12-07 13:55:00,1.6812,1.6815,1.681,1.6813,681500000.0
2006-12-07 14:00:00,1.6815,1.6818,1.6814,1.6816,681500000.0
2006-12-07 14:05:00,1.6818,1.6827,1.6818,1.6824,681500000.0
2006-12-07 14:10:00,1.6825,1.6826,1.6822,1.6824,545200000.0
2006-12-07 14:15:00,1.6822,1.6824,1.6813,1.6816,681500000.0
2006-12-07 14:20:00,1.6817,1.6819,1.6813,1.6817,681500000.0
2006-12-07 14:25:00,1.6819,1.682,1.6811,1.6813,681500000.0
2006-12-07 14:30:00,1.6815,1.6817,1.6803,1.6817,681500000.0
2006-12-07 14:35:00,1.682,1.6846,1.6813,1.6828,681500000.0
2006-12-07 14:40:00,1.6829,1.6833,1.6806,1.6818,681500000.0
2006-12-07 14:45:00,1.6817,1.6825,1.6812,1.6817,681500000.0
2006-12-07 14:50:00,1.6815,1.6824,1.6809,1.6818,681500000.0
2006-12-07 14:55:00,1.682,1.6823,1.6813,1.6818,681500000.0
2006-12-07 15:00:00,1.6816,1.6823,1.6796,1.6818,681500000.0
2006-12-07 15:05:00,1.6817,1.6819,1.6809,1.6816,681500000.0
2006-12-07 15:10:00,1.6815,1.682,1.6811,1.6813,681500000.0
2006-12-07 15:15:00,1.6815,1.6826,1.6813,1.6823,681500000.0
2006-12-07 15:20:00,1.6822,1.6826,1.6816,1.6818,681500000.0
2006-12-07 15:25:00,1.6821,1.6823,1.6815,1.6822,681500000.0
2006-12-07 15:30:00,1.6824,1.6824,1.6816,1.6818,681500000.0
2006-12-07 15:35:00,1.6816,1.6821,1.6815,1.6817,681500000.0
2006-12-07 15:40:00,1.6816,1.6819,1.6811,1.6815,681500000.0
2006-12-07 15:45:00,1.6817,1.6824,1.6812,1.6824,681500000.0
2006-12-07 15:50:00,1.6822,1.6828,1.6822,1.6824,545200000.0
2006-12-07 15:55:00,1.6822,1.6826,1.682,1.6822,545200000.0
2006-12-07 16:00:00,1.6824,1.6826,1.682,1.6825,681500000.0
2006-12-07 16:05:00,1.6827,1.6832,1.6823,1.6827,681500000.0
2006-12-07 16:10:00,1.6826,1.6827,1.6818,1.6822,681500000.0
2006-12-07 16:15:00,1.6821,1.6823,1.6817,1.682,681500000.0
2006-12-07 16:20:00,1.6818,1.6825,1.6816,1.6819,681500000.0
2006-12-07 16:25:00,1.6822,1.6825,1.6817,1.6823,681500000.0
2006-12-07 16:30:00,1.6824,1.6824,1.6816,1.6819,545200000.0
2006-12-07 16:35:00,1.6821,1.6827,1.6817,1.6821,681500000.0
2006-12-07 16:40:00,1.6819,1.6823,1.6819,1.6822,681500000.0
2006-12-07 16:45:00,1.6821,1.6828,1.682,1.6826,681500000.0
2006-12-07 16:50:00,1.6828,1.6828,1.6818,1.6818,681500000.0
2006-12-07 16:55:00,1.6819,1.6823,1.6815,1.6819,681500000.0
2006-12-07 17:00:00,1.682,1.682,1.6813,1.6819,681500000.0
2006-12-07 17:05:00,1.6821,1.6821,1.6814,1.6817,681500000.0
2006-12-07 17:10:00,1.6818,1.6819,1.6813,1.6817,681500000.0
2006-12-07 17:15:00,1.6819,1.682,1.6815,1.6818,545200000.0
2006-12-07 17:20:00,1.6819,1.6827,1.6815,1.6825,681500000.0
2006-12-07 17:25:00,1.6824,1.6828,1.6819,1.682,681500000.0
2006-12-07 17:30:00,1.6821,1.6822,1.6814,1.6817,681500000.0
2006-12-07 17:35:00,1.6816,1.6819,1.6813,1.6815,681500000.0
2006-12-07 17:40:00,1.6816,1.6821,1.6815,1.6815,408900000.0
2006-12-07 17:45:00,1.6817,1.6817,1.6805,1.6809,681500000.0
2006-12-07 17:50:00,1.6808,1.6813,1.6808,1.6808,681500000.0
2006-12-07 17:55:00,1.681,1.6811,1.6806,1.6807,681500000.0
2006-12-07 18:00:00,1.6808,1.6816,1.6807,1.6813,681500000.0
2006-12-07 18:05:00,1.6811,1.6815,1.6807,1.6807,681500000.0
2006-12-07 18:10:00,1.6805,1.6808,1.6804,1.6806,681500000.0
2006-12-07 18:15:00,1.6808,1.6813,1.6806,1.681,681500000.0
2006-12-07 18:20:00,1.6808,1.6811,1.6807,1.6811,545200000.0
2006-12-07 18:25:00,1.6813,1.6815,1.6811,1.6813,545200000.0
2006-12-07 18:30:00,1.6814,1.6814,1.6809,1.6811,545200000.0
2006-12-07 18:35:00,1.6809,1.6812,1.6808,1.6808,681500000.0
2006-12-07 18:40:00,1.681,1.6812,1.6806,1.6812,681500000.0
2006-12-07 18:45:00,1.6811,1.6815,1.6811,1.6811,545200000.0
2006-12-07 18:50:00,1.6812,1.6816,1.6811,1.6816,681500000.0
2006-12-07 18:55:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-12-07 19:00:00,1.6811,1.6813,1.6811,1.6813,272600000.0
2006-12-07 19:05:00,1.6811,1.6813,1.6811,1.6813,272600000.0
2006-12-07 19:10:00,1.6811,1.6813,1.6809,1.6811,681500000.0
2006-12-07 19:15:00,1.681,1.6813,1.681,1.681,272600000.0
2006-12-07 19:20:00,1.6808,1.6808,1.6807,1.6808,272600000.0
2006-12-07 19:25:00,1.681,1.6813,1.6807,1.6811,545200000.0
2006-12-07 19:30:00,1.6813,1.6819,1.6813,1.6814,545200000.0
2006-12-07 19:35:00,1.6816,1.682,1.6814,1.6819,681500000.0
2006-12-07 19:40:00,1.682,1.6827,1.6819,1.6823,681500000.0
2006-12-07 19:45:00,1.6824,1.6825,1.682,1.6823,545200000.0
2006-12-07 19:50:00,1.6825,1.6826,1.6822,1.6824,545200000.0
2006-12-07 19:55:00,1.6826,1.6828,1.6823,1.6826,545200000.0
2006-12-07 20:00:00,1.6825,1.6825,1.6823,1.6825,408900000.0
2006-12-07 20:05:00,1.6826,1.6828,1.6825,1.6828,408900000.0
2006-12-07 20:10:00,1.6827,1.6828,1.6826,1.6826,272600000.0
2006-12-07 20:15:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-07 20:20:00,1.6825,1.6827,1.6825,1.6825,272600000.0
2006-12-07 20:25:00,1.6826,1.6828,1.6824,1.6824,681500000.0
2006-12-07 20:30:00,1.6822,1.6825,1.6817,1.6821,681500000.0
2006-12-07 20:35:00,1.6823,1.6827,1.682,1.6824,681500000.0
2006-12-07 20:40:00,1.6823,1.6828,1.6821,1.6827,545200000.0
2006-12-07 20:45:00,1.6828,1.683,1.6824,1.6828,681500000.0
2006-12-07 20:50:00,1.6829,1.6831,1.6825,1.683,681500000.0
2006-12-07 20:55:00,1.6829,1.6836,1.6828,1.6834,681500000.0
2006-12-07 21:00:00,1.6832,1.6834,1.6824,1.6825,681500000.0
2006-12-07 21:05:00,1.6823,1.6828,1.6823,1.6828,681500000.0
2006-12-07 21:10:00,1.6827,1.6831,1.6824,1.683,545200000.0
2006-12-07 21:15:00,1.6832,1.6835,1.683,1.6832,681500000.0
2006-12-07 21:20:00,1.683,1.6832,1.6826,1.6826,681500000.0
2006-12-07 21:25:00,1.6828,1.6828,1.6822,1.6824,545200000.0
2006-12-07 21:30:00,1.6826,1.6827,1.6822,1.6823,681500000.0
2006-12-07 21:35:00,1.6825,1.6827,1.6823,1.6826,545200000.0
2006-12-07 21:40:00,1.6827,1.6827,1.6825,1.6825,545200000.0
2006-12-07 21:45:00,1.6824,1.6826,1.6822,1.6826,681500000.0
2006-12-07 21:50:00,1.6825,1.6828,1.6824,1.6826,681500000.0
2006-12-07 21:55:00,1.6828,1.6831,1.6824,1.6831,681500000.0
2006-12-07 22:00:00,1.6829,1.6835,1.6829,1.6834,681500000.0
2006-12-07 22:05:00,1.6835,1.6839,1.6831,1.6837,681500000.0
2006-12-07 22:10:00,1.6838,1.6842,1.6837,1.684,545200000.0
2006-12-07 22:15:00,1.6838,1.6844,1.6837,1.684,681500000.0
2006-12-07 22:20:00,1.6838,1.6843,1.6837,1.6837,681500000.0
2006-12-07 22:25:00,1.6839,1.684,1.6837,1.6838,408900000.0
2006-12-07 22:30:00,1.6839,1.6841,1.6837,1.684,545200000.0
2006-12-07 22:35:00,1.6839,1.6839,1.6835,1.6838,545200000.0
2006-12-07 22:40:00,1.6839,1.6839,1.6835,1.6836,681500000.0
2006-12-07 22:45:00,1.6835,1.6843,1.6833,1.6842,681500000.0
2006-12-07 22:50:00,1.6841,1.6845,1.6839,1.6841,681500000.0
2006-12-07 22:55:00,1.6839,1.684,1.6826,1.6828,681500000.0
2006-12-07 23:00:00,1.6827,1.6838,1.6825,1.6835,681500000.0
2006-12-07 23:05:00,1.6833,1.6838,1.6831,1.6834,545200000.0
2006-12-07 23:10:00,1.6833,1.6837,1.683,1.6832,545200000.0
2006-12-07 23:15:00,1.6834,1.6834,1.6828,1.6834,681500000.0
2006-12-07 23:20:00,1.6836,1.6838,1.6834,1.6838,681500000.0
2006-12-07 23:25:00,1.6837,1.6839,1.6835,1.6837,408900000.0
2006-12-07 23:30:00,1.6838,1.6842,1.6837,1.6838,681500000.0
2006-12-07 23:35:00,1.684,1.6841,1.6838,1.6839,408900000.0
2006-12-07 23:40:00,1.6838,1.6839,1.6836,1.6839,545200000.0
2006-12-07 23:45:00,1.6838,1.684,1.6837,1.6838,681500000.0
2006-12-07 23:50:00,1.6837,1.6838,1.6834,1.6834,681500000.0
2006-12-07 23:55:00,1.6833,1.6836,1.6833,1.6834,408900000.0
2006-12-08 00:00:00,1.6832,1.6836,1.6832,1.6836,408900000.0
2006-12-08 00:05:00,1.6837,1.6837,1.6834,1.6834,272600000.0
2006-12-08 00:10:00,1.6836,1.6836,1.6831,1.6835,681500000.0
2006-12-08 00:15:00,1.6836,1.6839,1.6835,1.6838,408900000.0
2006-12-08 00:20:00,1.6837,1.6837,1.6835,1.6836,408900000.0
2006-12-08 00:25:00,1.6837,1.6837,1.6828,1.6829,408900000.0
2006-12-08 00:30:00,1.6831,1.6832,1.6829,1.6832,545200000.0
2006-12-08 00:35:00,1.6831,1.6832,1.6829,1.683,681500000.0
2006-12-08 00:40:00,1.6832,1.6833,1.6829,1.6831,408900000.0
2006-12-08 00:45:00,1.6832,1.6836,1.6832,1.6835,545200000.0
2006-12-08 00:50:00,1.6833,1.6844,1.6831,1.6842,681500000.0
2006-12-08 00:55:00,1.6841,1.6844,1.6837,1.6841,681500000.0
2006-12-08 01:00:00,1.6843,1.6844,1.6839,1.6839,681500000.0
2006-12-08 01:05:00,1.6838,1.6846,1.6837,1.6845,681500000.0
2006-12-08 01:10:00,1.6846,1.6847,1.6844,1.6845,545200000.0
2006-12-08 01:15:00,1.6846,1.6854,1.6846,1.6849,681500000.0
2006-12-08 01:20:00,1.6847,1.6848,1.6839,1.6843,681500000.0
2006-12-08 01:25:00,1.6841,1.6849,1.6841,1.6846,545200000.0
2006-12-08 01:30:00,1.6845,1.6846,1.6844,1.6844,545200000.0
2006-12-08 01:35:00,1.6842,1.6844,1.6839,1.6839,681500000.0
2006-12-08 01:40:00,1.6841,1.6849,1.6839,1.6843,681500000.0
2006-12-08 01:45:00,1.6844,1.685,1.6844,1.685,681500000.0
2006-12-08 01:50:00,1.6849,1.6858,1.6849,1.6855,545200000.0
2006-12-08 01:55:00,1.6857,1.6858,1.6853,1.6854,681500000.0
2006-12-08 02:00:00,1.6855,1.6857,1.6854,1.6857,681500000.0
2006-12-08 02:05:00,1.6855,1.6856,1.685,1.685,545200000.0
2006-12-08 02:10:00,1.6852,1.6852,1.6845,1.6847,681500000.0
2006-12-08 02:15:00,1.6848,1.685,1.6847,1.6848,545200000.0
2006-12-08 02:20:00,1.685,1.6855,1.6849,1.6852,681500000.0
2006-12-08 02:25:00,1.6853,1.6857,1.685,1.685,681500000.0
2006-12-08 02:30:00,1.6851,1.6855,1.6851,1.6855,272600000.0
2006-12-08 02:35:00,1.6854,1.6857,1.6849,1.6849,681500000.0
2006-12-08 02:40:00,1.6848,1.6851,1.6848,1.6849,545200000.0
2006-12-08 02:45:00,1.6847,1.6852,1.6846,1.685,681500000.0
2006-12-08 02:50:00,1.6849,1.6851,1.6847,1.6851,545200000.0
2006-12-08 02:55:00,1.6849,1.6852,1.6849,1.6852,272600000.0
2006-12-08 03:00:00,1.6853,1.6855,1.6848,1.6849,545200000.0
2006-12-08 03:05:00,1.6848,1.6848,1.6837,1.6837,545200000.0
2006-12-08 03:10:00,1.6839,1.6841,1.6834,1.6834,681500000.0
2006-12-08 03:15:00,1.6836,1.6836,1.6829,1.6831,681500000.0
2006-12-08 03:20:00,1.683,1.6833,1.6828,1.6832,681500000.0
2006-12-08 03:25:00,1.6831,1.6833,1.6827,1.6829,681500000.0
2006-12-08 03:30:00,1.6827,1.6827,1.6822,1.6827,545200000.0
2006-12-08 03:35:00,1.6828,1.6832,1.6827,1.6829,545200000.0
2006-12-08 03:40:00,1.6828,1.683,1.6825,1.6829,408900000.0
2006-12-08 03:45:00,1.6828,1.6829,1.6826,1.6828,545200000.0
2006-12-08 03:50:00,1.6827,1.6829,1.6822,1.6822,681500000.0
2006-12-08 03:55:00,1.6823,1.6824,1.6818,1.6822,681500000.0
2006-12-08 04:00:00,1.682,1.6822,1.6814,1.6815,681500000.0
2006-12-08 04:05:00,1.6816,1.6822,1.6815,1.682,681500000.0
2006-12-08 04:10:00,1.6822,1.6822,1.6815,1.6815,545200000.0
2006-12-08 04:15:00,1.6814,1.6816,1.6806,1.6808,681500000.0
2006-12-08 04:20:00,1.6807,1.6812,1.6806,1.6811,681500000.0
2006-12-08 04:25:00,1.6812,1.6816,1.6811,1.6813,681500000.0
2006-12-08 04:30:00,1.6814,1.6816,1.6813,1.6814,681500000.0
2006-12-08 04:35:00,1.6813,1.6814,1.6809,1.6809,545200000.0
2006-12-08 04:40:00,1.681,1.6814,1.6808,1.681,545200000.0
2006-12-08 04:45:00,1.6809,1.6812,1.6808,1.681,681500000.0
2006-12-08 04:50:00,1.6809,1.6816,1.6809,1.6815,545200000.0
2006-12-08 04:55:00,1.6817,1.6819,1.6814,1.6817,681500000.0
2006-12-08 05:00:00,1.6819,1.6821,1.6817,1.682,408900000.0
2006-12-08 05:05:00,1.6819,1.6822,1.6817,1.6819,545200000.0
2006-12-08 05:10:00,1.6817,1.6823,1.6817,1.6822,681500000.0
2006-12-08 05:15:00,1.6821,1.6821,1.6817,1.6817,681500000.0
2006-12-08 05:20:00,1.6819,1.682,1.6817,1.682,272600000.0
2006-12-08 05:25:00,1.6822,1.6824,1.6819,1.6819,408900000.0
2006-12-08 05:30:00,1.6817,1.6823,1.6817,1.6823,681500000.0
2006-12-08 05:35:00,1.6821,1.6823,1.6821,1.6821,681500000.0
2006-12-08 05:40:00,1.6822,1.6837,1.6821,1.6829,681500000.0
2006-12-08 05:45:00,1.6832,1.6833,1.6826,1.6828,681500000.0
2006-12-08 05:50:00,1.6827,1.6829,1.6825,1.6829,681500000.0
2006-12-08 05:55:00,1.6828,1.6833,1.6828,1.6829,545200000.0
2006-12-08 06:00:00,1.6828,1.6832,1.6825,1.6832,681500000.0
2006-12-08 06:05:00,1.6831,1.6836,1.6825,1.6826,545200000.0
2006-12-08 06:10:00,1.6827,1.6836,1.6826,1.6834,681500000.0
2006-12-08 06:15:00,1.6832,1.6837,1.683,1.6832,681500000.0
2006-12-08 06:20:00,1.6834,1.6839,1.6832,1.6839,681500000.0
2006-12-08 06:25:00,1.6841,1.6841,1.6837,1.6837,681500000.0
2006-12-08 06:30:00,1.6838,1.6839,1.6837,1.6838,681500000.0
2006-12-08 06:35:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-08 06:40:00,1.6841,1.6844,1.6839,1.6844,681500000.0
2006-12-08 06:45:00,1.6843,1.6846,1.6843,1.6843,545200000.0
2006-12-08 06:50:00,1.6841,1.6845,1.6841,1.6845,681500000.0
2006-12-08 06:55:00,1.6844,1.6845,1.6841,1.6844,681500000.0
2006-12-08 07:00:00,1.6845,1.6845,1.6835,1.6839,681500000.0
2006-12-08 07:05:00,1.6838,1.684,1.6836,1.6838,681500000.0
2006-12-08 07:10:00,1.684,1.684,1.6837,1.6837,272600000.0
2006-12-08 07:15:00,1.6838,1.6839,1.6835,1.6837,545200000.0
2006-12-08 07:20:00,1.6839,1.6839,1.6837,1.6837,272600000.0
2006-12-08 07:25:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-12-08 07:30:00,1.6838,1.6839,1.6837,1.6837,681500000.0
2006-12-08 07:35:00,1.684,1.684,1.6832,1.6836,681500000.0
2006-12-08 07:40:00,1.6837,1.6837,1.6831,1.6831,545200000.0
2006-12-08 07:45:00,1.6833,1.6833,1.6819,1.6822,681500000.0
2006-12-08 07:50:00,1.6821,1.6824,1.6817,1.6823,681500000.0
2006-12-08 07:55:00,1.6822,1.6826,1.6818,1.6821,545200000.0
2006-12-08 08:00:00,1.6823,1.6828,1.6815,1.6821,681500000.0
2006-12-08 08:05:00,1.682,1.6825,1.6819,1.6824,545200000.0
2006-12-08 08:10:00,1.6823,1.6826,1.6817,1.6826,681500000.0
2006-12-08 08:15:00,1.6828,1.6828,1.6816,1.6818,681500000.0
2006-12-08 08:20:00,1.6817,1.6817,1.6812,1.6813,545200000.0
2006-12-08 08:25:00,1.6812,1.6816,1.6812,1.6815,408900000.0
2006-12-08 08:30:00,1.6816,1.6825,1.6813,1.682,681500000.0
2006-12-08 08:35:00,1.6821,1.6823,1.6815,1.6822,681500000.0
2006-12-08 08:40:00,1.6821,1.6823,1.6813,1.6815,681500000.0
2006-12-08 08:45:00,1.6813,1.6817,1.681,1.6814,681500000.0
2006-12-08 08:50:00,1.6813,1.6823,1.6811,1.6814,681500000.0
2006-12-08 08:55:00,1.6813,1.6814,1.6805,1.6811,681500000.0
2006-12-08 09:00:00,1.6812,1.682,1.6808,1.6812,681500000.0
2006-12-08 09:05:00,1.6813,1.6816,1.6811,1.6816,545200000.0
2006-12-08 09:10:00,1.6815,1.6825,1.6814,1.6823,681500000.0
2006-12-08 09:15:00,1.6822,1.683,1.6817,1.6818,681500000.0
2006-12-08 09:20:00,1.6819,1.6823,1.6817,1.6823,681500000.0
2006-12-08 09:25:00,1.6825,1.6832,1.682,1.6826,681500000.0
2006-12-08 09:30:00,1.6828,1.683,1.6822,1.6822,681500000.0
2006-12-08 09:35:00,1.6823,1.6825,1.6821,1.6824,681500000.0
2006-12-08 09:40:00,1.6823,1.6825,1.682,1.6822,545200000.0
2006-12-08 09:45:00,1.6823,1.6829,1.6822,1.6824,545200000.0
2006-12-08 09:50:00,1.6822,1.6827,1.6822,1.6823,408900000.0
2006-12-08 09:55:00,1.6821,1.6826,1.6821,1.6824,681500000.0
2006-12-08 10:00:00,1.6826,1.6827,1.6824,1.6826,545200000.0
2006-12-08 10:05:00,1.6825,1.6839,1.6825,1.6835,681500000.0
2006-12-08 10:10:00,1.6833,1.6838,1.6829,1.6836,681500000.0
2006-12-08 10:15:00,1.6838,1.6839,1.6833,1.6837,681500000.0
2006-12-08 10:20:00,1.6836,1.6843,1.6834,1.6841,681500000.0
2006-12-08 10:25:00,1.6842,1.6848,1.6837,1.6839,681500000.0
2006-12-08 10:30:00,1.6838,1.6844,1.6838,1.6841,681500000.0
2006-12-08 10:35:00,1.684,1.6843,1.6837,1.6843,681500000.0
2006-12-08 10:40:00,1.6842,1.6842,1.6834,1.6838,681500000.0
2006-12-08 10:45:00,1.6836,1.6842,1.6834,1.684,681500000.0
2006-12-08 10:50:00,1.6838,1.6849,1.6834,1.6845,681500000.0
2006-12-08 10:55:00,1.6844,1.6852,1.6841,1.6851,681500000.0
2006-12-08 11:00:00,1.6852,1.6856,1.685,1.685,681500000.0
2006-12-08 11:05:00,1.6849,1.6852,1.6845,1.6847,681500000.0
2006-12-08 11:10:00,1.6846,1.6849,1.6842,1.6843,681500000.0
2006-12-08 11:15:00,1.6841,1.6846,1.6839,1.6844,545200000.0
2006-12-08 11:20:00,1.6846,1.6846,1.6844,1.6844,681500000.0
2006-12-08 11:25:00,1.6843,1.6847,1.6842,1.6843,681500000.0
2006-12-08 11:30:00,1.6844,1.6844,1.6838,1.6841,681500000.0
2006-12-08 11:35:00,1.6843,1.6844,1.6841,1.6842,408900000.0
2006-12-08 11:40:00,1.6843,1.6844,1.6838,1.6838,545200000.0
2006-12-08 11:45:00,1.684,1.6842,1.6835,1.6839,681500000.0
2006-12-08 11:50:00,1.684,1.684,1.683,1.6833,681500000.0
2006-12-08 11:55:00,1.6831,1.6835,1.6829,1.6833,681500000.0
2006-12-08 12:00:00,1.6831,1.6835,1.6828,1.6831,681500000.0
2006-12-08 12:05:00,1.6829,1.6837,1.6825,1.6835,681500000.0
2006-12-08 12:10:00,1.6833,1.6836,1.6832,1.6833,681500000.0
2006-12-08 12:15:00,1.6834,1.6836,1.6833,1.6834,681500000.0
2006-12-08 12:20:00,1.6837,1.6837,1.6832,1.6835,681500000.0
2006-12-08 12:25:00,1.6837,1.6837,1.6831,1.6831,681500000.0
2006-12-08 12:30:00,1.6832,1.6836,1.6831,1.6831,681500000.0
2006-12-08 12:35:00,1.683,1.6836,1.683,1.6836,545200000.0
2006-12-08 12:40:00,1.6834,1.6836,1.6831,1.6834,681500000.0
2006-12-08 12:45:00,1.6835,1.6839,1.6835,1.6839,408900000.0
2006-12-08 12:50:00,1.684,1.684,1.6839,1.6839,272600000.0
2006-12-08 12:55:00,1.684,1.6842,1.6835,1.6839,681500000.0
2006-12-08 13:00:00,1.6841,1.6841,1.6834,1.6834,681500000.0
2006-12-08 13:05:00,1.6836,1.6841,1.6833,1.6837,681500000.0
2006-12-08 13:10:00,1.6836,1.6838,1.6832,1.6836,681500000.0
2006-12-08 13:15:00,1.6835,1.6836,1.6829,1.6829,681500000.0
2006-12-08 13:20:00,1.6831,1.6836,1.6827,1.6829,681500000.0
2006-12-08 13:25:00,1.6827,1.6835,1.6826,1.6826,681500000.0
2006-12-08 13:30:00,1.6827,1.683,1.6826,1.6828,545200000.0
2006-12-08 13:35:00,1.6829,1.683,1.6821,1.6828,681500000.0
2006-12-08 13:40:00,1.6827,1.683,1.6822,1.6822,681500000.0
2006-12-08 13:45:00,1.6823,1.6824,1.6817,1.6817,545200000.0
2006-12-08 13:50:00,1.6815,1.6822,1.6815,1.6821,681500000.0
2006-12-08 13:55:00,1.6823,1.6828,1.6821,1.6825,681500000.0
2006-12-08 14:00:00,1.6828,1.6833,1.6819,1.682,681500000.0
2006-12-08 14:05:00,1.6819,1.6821,1.6814,1.6816,681500000.0
2006-12-08 14:10:00,1.6815,1.6821,1.6815,1.6817,681500000.0
2006-12-08 14:15:00,1.6819,1.6819,1.6812,1.6819,681500000.0
2006-12-08 14:20:00,1.682,1.6826,1.6819,1.6825,681500000.0
2006-12-08 14:25:00,1.6828,1.6838,1.6823,1.6832,681500000.0
2006-12-08 14:30:00,1.6834,1.6839,1.6797,1.6822,681500000.0
2006-12-08 14:35:00,1.6821,1.6841,1.6817,1.6819,681500000.0
2006-12-08 14:40:00,1.6822,1.6832,1.6817,1.6829,681500000.0
2006-12-08 14:45:00,1.6832,1.6863,1.6826,1.6845,681500000.0
2006-12-08 14:50:00,1.6843,1.687,1.6842,1.6859,681500000.0
2006-12-08 14:55:00,1.6857,1.686,1.6848,1.6853,681500000.0
2006-12-08 15:00:00,1.6854,1.6857,1.6838,1.684,681500000.0
2006-12-08 15:05:00,1.6838,1.6847,1.6836,1.6839,681500000.0
2006-12-08 15:10:00,1.6837,1.6846,1.6836,1.6843,681500000.0
2006-12-08 15:15:00,1.6841,1.685,1.6839,1.6842,681500000.0
2006-12-08 15:20:00,1.6844,1.6847,1.6838,1.6842,681500000.0
2006-12-08 15:25:00,1.6845,1.685,1.6837,1.6844,681500000.0
2006-12-08 15:30:00,1.6845,1.6851,1.6843,1.6844,681500000.0
2006-12-08 15:35:00,1.6845,1.6845,1.6833,1.684,681500000.0
2006-12-08 15:40:00,1.6841,1.6847,1.6838,1.6843,681500000.0
2006-12-08 15:45:00,1.6841,1.6843,1.6835,1.6837,681500000.0
2006-12-08 15:50:00,1.6836,1.684,1.6831,1.6833,681500000.0
2006-12-08 15:55:00,1.6831,1.6839,1.6829,1.6832,681500000.0
2006-12-08 16:00:00,1.6834,1.6847,1.6823,1.6838,681500000.0
2006-12-08 16:05:00,1.684,1.6842,1.6834,1.6842,681500000.0
2006-12-08 16:10:00,1.684,1.6841,1.682,1.6824,681500000.0
2006-12-08 16:15:00,1.6825,1.6833,1.682,1.683,681500000.0
2006-12-08 16:20:00,1.6828,1.6837,1.6822,1.6832,681500000.0
2006-12-08 16:25:00,1.6834,1.6837,1.682,1.6822,681500000.0
2006-12-08 16:30:00,1.6823,1.6827,1.6814,1.682,681500000.0
2006-12-08 16:35:00,1.6821,1.6827,1.6817,1.6825,681500000.0
2006-12-08 16:40:00,1.6823,1.6834,1.6823,1.6834,681500000.0
2006-12-08 16:45:00,1.6832,1.6835,1.6829,1.6831,681500000.0
2006-12-08 16:50:00,1.683,1.6833,1.6826,1.6831,681500000.0
2006-12-08 16:55:00,1.6832,1.6844,1.6832,1.6844,681500000.0
2006-12-08 17:00:00,1.6846,1.6846,1.6836,1.6842,681500000.0
2006-12-08 17:05:00,1.6844,1.6851,1.6842,1.6846,681500000.0
2006-12-08 17:10:00,1.6848,1.6855,1.6845,1.6851,681500000.0
2006-12-08 17:15:00,1.6853,1.6857,1.6851,1.6857,681500000.0
2006-12-08 17:20:00,1.6856,1.6872,1.6854,1.6863,681500000.0
2006-12-08 17:25:00,1.6861,1.6868,1.6856,1.6865,681500000.0
2006-12-08 17:30:00,1.6866,1.6868,1.6856,1.6865,681500000.0
2006-12-08 17:35:00,1.6862,1.6872,1.6862,1.6865,681500000.0
2006-12-08 17:40:00,1.6866,1.6868,1.6842,1.6846,681500000.0
2006-12-08 17:45:00,1.6845,1.6848,1.6833,1.6835,681500000.0
2006-12-08 17:50:00,1.6836,1.6838,1.6804,1.681,681500000.0
2006-12-08 17:55:00,1.6814,1.6824,1.6791,1.6801,681500000.0
2006-12-08 18:00:00,1.6796,1.6816,1.6796,1.6813,681500000.0
2006-12-08 18:05:00,1.6811,1.6818,1.6803,1.6807,681500000.0
2006-12-08 18:10:00,1.6808,1.6809,1.6797,1.6803,681500000.0
2006-12-08 18:15:00,1.6804,1.6811,1.6792,1.681,681500000.0
2006-12-08 18:20:00,1.6809,1.6817,1.6803,1.6813,681500000.0
2006-12-08 18:25:00,1.6811,1.6814,1.6792,1.6798,681500000.0
2006-12-08 18:30:00,1.68,1.6807,1.6792,1.6807,681500000.0
2006-12-08 18:35:00,1.6809,1.6823,1.6807,1.6823,681500000.0
2006-12-08 18:40:00,1.6821,1.6826,1.6817,1.6825,681500000.0
2006-12-08 18:45:00,1.6826,1.6827,1.6814,1.6814,681500000.0
2006-12-08 18:50:00,1.6815,1.6823,1.6809,1.6817,681500000.0
2006-12-08 18:55:00,1.6813,1.6829,1.6813,1.6825,681500000.0
2006-12-08 19:00:00,1.6826,1.6827,1.682,1.6826,681500000.0
2006-12-08 19:05:00,1.6827,1.683,1.6823,1.6823,681500000.0
2006-12-08 19:10:00,1.6824,1.6824,1.6816,1.6821,681500000.0
2006-12-08 19:15:00,1.6822,1.6822,1.6813,1.6816,681500000.0
2006-12-08 19:20:00,1.6817,1.6818,1.681,1.6813,681500000.0
2006-12-08 19:25:00,1.6811,1.6815,1.6809,1.6809,681500000.0
2006-12-08 19:30:00,1.6807,1.6821,1.6807,1.6815,545200000.0
2006-12-08 19:35:00,1.6813,1.6818,1.681,1.6818,681500000.0
2006-12-08 19:40:00,1.6817,1.6817,1.681,1.6813,545200000.0
2006-12-08 19:45:00,1.6815,1.6816,1.6811,1.6813,681500000.0
2006-12-08 19:50:00,1.681,1.6812,1.6805,1.6811,681500000.0
2006-12-08 19:55:00,1.681,1.6815,1.6806,1.6806,681500000.0
2006-12-08 20:00:00,1.6807,1.6812,1.6806,1.6809,545200000.0
2006-12-08 20:05:00,1.6811,1.6811,1.6802,1.6802,681500000.0
2006-12-08 20:10:00,1.68,1.6804,1.6794,1.6798,681500000.0
2006-12-08 20:15:00,1.6799,1.6802,1.6793,1.6801,681500000.0
2006-12-08 20:20:00,1.6799,1.6803,1.6796,1.6799,681500000.0
2006-12-08 20:25:00,1.6798,1.6803,1.6798,1.68,681500000.0
2006-12-08 20:30:00,1.6799,1.68,1.6796,1.6798,681500000.0
2006-12-08 20:35:00,1.6797,1.68,1.6796,1.68,545200000.0
2006-12-08 20:40:00,1.6801,1.6802,1.6799,1.68,408900000.0
2006-12-08 20:45:00,1.6798,1.6803,1.6791,1.6803,681500000.0
2006-12-08 20:50:00,1.68,1.6803,1.6793,1.68,681500000.0
2006-12-08 20:55:00,1.6802,1.6802,1.6794,1.68,681500000.0
2006-12-08 21:00:00,1.6801,1.6806,1.6797,1.6805,681500000.0
2006-12-08 21:05:00,1.6803,1.6808,1.6801,1.6801,681500000.0
2006-12-08 21:10:00,1.6804,1.6804,1.6799,1.6801,681500000.0
2006-12-08 21:15:00,1.6799,1.681,1.6799,1.681,681500000.0
2006-12-08 21:20:00,1.6809,1.681,1.6802,1.6804,408900000.0
2006-12-08 21:25:00,1.6805,1.6806,1.6804,1.6805,681500000.0
2006-12-08 21:40:00,1.6806,1.6809,1.6806,1.6807,408900000.0
2006-12-08 21:45:00,1.6808,1.6811,1.6804,1.6806,681500000.0
2006-12-08 21:50:00,1.6805,1.6806,1.6801,1.6804,681500000.0
2006-12-08 21:55:00,1.6803,1.6804,1.6797,1.6801,681500000.0
2006-12-08 22:00:00,1.68,1.68,1.6798,1.6798,272600000.0
2006-12-08 22:05:00,1.68,1.68,1.6796,1.6796,681500000.0
2006-12-08 22:10:00,1.6798,1.6798,1.6791,1.6792,681500000.0
2006-12-08 22:15:00,1.6791,1.6792,1.679,1.6792,681500000.0
2006-12-08 22:20:00,1.6791,1.6792,1.6789,1.6792,681500000.0
2006-12-08 22:25:00,1.679,1.6796,1.679,1.6793,681500000.0
2006-12-08 22:30:00,1.6794,1.6796,1.6791,1.6796,545200000.0
2006-12-08 22:35:00,1.6795,1.6797,1.6795,1.6795,408900000.0
2006-12-08 22:40:00,1.6796,1.6799,1.6793,1.6797,681500000.0
2006-12-08 22:45:00,1.6796,1.6797,1.6794,1.6796,681500000.0
2006-12-08 22:50:00,1.6797,1.6797,1.6793,1.6795,681500000.0
2006-12-08 22:55:00,1.6793,1.6806,1.6793,1.6799,681500000.0
2006-12-11 00:00:00,1.6788,1.6793,1.6785,1.6792,681500000.0
2006-12-11 00:05:00,1.679,1.6793,1.679,1.6791,545200000.0
2006-12-11 00:10:00,1.6793,1.6807,1.6791,1.6803,545200000.0
2006-12-11 00:15:00,1.6802,1.6802,1.6796,1.68,681500000.0
2006-12-11 00:20:00,1.6799,1.6803,1.6799,1.6802,681500000.0
2006-12-11 00:25:00,1.6807,1.6809,1.6802,1.6802,408900000.0
2006-12-11 00:30:00,1.68,1.6802,1.6798,1.68,681500000.0
2006-12-11 00:35:00,1.6799,1.6802,1.6794,1.6798,681500000.0
2006-12-11 00:40:00,1.68,1.6806,1.6798,1.6802,681500000.0
2006-12-11 00:45:00,1.6803,1.6803,1.6798,1.6803,681500000.0
2006-12-11 00:50:00,1.6805,1.6807,1.6797,1.6799,681500000.0
2006-12-11 00:55:00,1.68,1.68,1.6791,1.6794,545200000.0
2006-12-11 01:00:00,1.6793,1.6793,1.6785,1.6789,681500000.0
2006-12-11 01:05:00,1.6788,1.6791,1.6783,1.6788,681500000.0
2006-12-11 01:10:00,1.6786,1.6789,1.6773,1.6777,681500000.0
2006-12-11 01:15:00,1.6778,1.6789,1.6774,1.6779,681500000.0
2006-12-11 01:20:00,1.6777,1.6784,1.6775,1.678,681500000.0
2006-12-11 01:25:00,1.6778,1.6792,1.6778,1.679,681500000.0
2006-12-11 01:30:00,1.6788,1.679,1.6785,1.6788,681500000.0
2006-12-11 01:35:00,1.679,1.6795,1.6786,1.6791,681500000.0
2006-12-11 01:40:00,1.6789,1.6792,1.6786,1.679,681500000.0
2006-12-11 01:45:00,1.6787,1.679,1.6781,1.6783,681500000.0
2006-12-11 01:50:00,1.6781,1.6794,1.6781,1.679,681500000.0
2006-12-11 01:55:00,1.6792,1.6795,1.679,1.6792,681500000.0
2006-12-11 02:00:00,1.6795,1.6797,1.6793,1.6795,545200000.0
2006-12-11 02:05:00,1.6793,1.6795,1.6792,1.6795,545200000.0
2006-12-11 02:10:00,1.6793,1.6795,1.6789,1.6795,681500000.0
2006-12-11 02:15:00,1.6793,1.68,1.6788,1.6798,681500000.0
2006-12-11 02:20:00,1.6795,1.68,1.6791,1.6792,681500000.0
2006-12-11 02:25:00,1.679,1.6795,1.6781,1.6787,681500000.0
2006-12-11 02:30:00,1.6785,1.6796,1.6783,1.6796,681500000.0
2006-12-11 02:35:00,1.6797,1.6802,1.6794,1.6797,681500000.0
2006-12-11 02:40:00,1.6796,1.68,1.6794,1.6796,681500000.0
2006-12-11 02:45:00,1.6797,1.6814,1.6796,1.6808,681500000.0
2006-12-11 02:50:00,1.6809,1.6818,1.6806,1.6815,681500000.0
2006-12-11 02:55:00,1.6814,1.6819,1.6807,1.6812,681500000.0
2006-12-11 03:00:00,1.681,1.6816,1.6805,1.6814,681500000.0
2006-12-11 03:05:00,1.6812,1.6814,1.6803,1.6806,545200000.0
2006-12-11 03:10:00,1.6805,1.6809,1.6795,1.6807,681500000.0
2006-12-11 03:15:00,1.6805,1.6806,1.6793,1.6798,681500000.0
2006-12-11 03:20:00,1.6797,1.68,1.6794,1.6797,681500000.0
2006-12-11 03:25:00,1.6795,1.6796,1.6792,1.6795,681500000.0
2006-12-11 03:30:00,1.6794,1.6797,1.6793,1.6797,408900000.0
2006-12-11 03:35:00,1.6795,1.6795,1.6786,1.6792,681500000.0
2006-12-11 03:40:00,1.6791,1.6794,1.6791,1.6792,681500000.0
2006-12-11 03:45:00,1.6791,1.68,1.6788,1.68,681500000.0
2006-12-11 03:50:00,1.6801,1.6801,1.6789,1.6789,681500000.0
2006-12-11 03:55:00,1.6791,1.6792,1.679,1.6791,681500000.0
2006-12-11 04:00:00,1.679,1.6796,1.679,1.6795,681500000.0
2006-12-11 04:05:00,1.6794,1.6794,1.6789,1.6791,681500000.0
2006-12-11 04:10:00,1.6792,1.6798,1.6792,1.6793,681500000.0
2006-12-11 04:15:00,1.6794,1.6798,1.6793,1.6797,681500000.0
2006-12-11 04:20:00,1.6798,1.6803,1.6797,1.6803,681500000.0
2006-12-11 04:25:00,1.6801,1.6808,1.6799,1.6804,681500000.0
2006-12-11 04:30:00,1.6806,1.6806,1.6802,1.6805,681500000.0
2006-12-11 04:35:00,1.6803,1.6811,1.6803,1.6808,545200000.0
2006-12-11 04:40:00,1.6809,1.6814,1.6806,1.6812,681500000.0
2006-12-11 04:45:00,1.6811,1.6814,1.6809,1.6812,681500000.0
2006-12-11 04:50:00,1.6815,1.6817,1.681,1.6817,681500000.0
2006-12-11 04:55:00,1.6818,1.6818,1.6807,1.6808,545200000.0
2006-12-11 05:00:00,1.6809,1.6812,1.6809,1.6812,545200000.0
2006-12-11 05:05:00,1.6811,1.6816,1.6811,1.6815,545200000.0
2006-12-11 05:10:00,1.6816,1.682,1.6811,1.682,681500000.0
2006-12-11 05:15:00,1.6822,1.6822,1.6814,1.6814,545200000.0
2006-12-11 05:20:00,1.6813,1.6818,1.6811,1.6811,681500000.0
2006-12-11 05:25:00,1.6812,1.6813,1.6808,1.6808,681500000.0
2006-12-11 05:30:00,1.6809,1.6814,1.6808,1.6811,681500000.0
2006-12-11 05:35:00,1.681,1.6811,1.6808,1.6808,272600000.0
2006-12-11 05:40:00,1.6807,1.681,1.6806,1.681,408900000.0
2006-12-11 05:45:00,1.6808,1.681,1.6808,1.681,272600000.0
2006-12-11 05:50:00,1.6808,1.6811,1.6805,1.6806,408900000.0
2006-12-11 05:55:00,1.6805,1.6811,1.6803,1.6809,681500000.0
2006-12-11 06:00:00,1.6811,1.6811,1.6805,1.6811,681500000.0
2006-12-11 06:05:00,1.6809,1.6811,1.6807,1.6807,681500000.0
2006-12-11 06:10:00,1.6809,1.6809,1.6805,1.6805,408900000.0
2006-12-11 06:15:00,1.6806,1.6812,1.6805,1.6809,681500000.0
2006-12-11 06:20:00,1.6811,1.6812,1.6806,1.681,681500000.0
2006-12-11 06:25:00,1.6809,1.6814,1.6805,1.6814,681500000.0
2006-12-11 06:30:00,1.6815,1.6815,1.6814,1.6814,408900000.0
2006-12-11 06:35:00,1.6815,1.6817,1.6813,1.6814,545200000.0
2006-12-11 06:40:00,1.6815,1.6817,1.6812,1.6817,681500000.0
2006-12-11 06:45:00,1.6816,1.6817,1.6815,1.6815,545200000.0
2006-12-11 06:50:00,1.6814,1.6814,1.681,1.6812,545200000.0
2006-12-11 06:55:00,1.681,1.6812,1.6809,1.6811,408900000.0
2006-12-11 07:00:00,1.6809,1.6812,1.6806,1.6811,681500000.0
2006-12-11 07:05:00,1.6809,1.6814,1.6806,1.6813,681500000.0
2006-12-11 07:10:00,1.6811,1.6827,1.6811,1.6826,681500000.0
2006-12-11 07:15:00,1.6827,1.6831,1.6823,1.6828,681500000.0
2006-12-11 07:20:00,1.6829,1.683,1.6824,1.6826,681500000.0
2006-12-11 07:25:00,1.6824,1.6826,1.6814,1.682,681500000.0
2006-12-11 07:30:00,1.6819,1.6819,1.6811,1.6811,681500000.0
2006-12-11 07:35:00,1.681,1.6814,1.681,1.6811,681500000.0
2006-12-11 07:40:00,1.6813,1.6818,1.6807,1.6817,681500000.0
2006-12-11 07:45:00,1.6818,1.6825,1.6811,1.6825,681500000.0
2006-12-11 07:50:00,1.6827,1.6827,1.6818,1.682,681500000.0
2006-12-11 07:55:00,1.6819,1.6823,1.6812,1.6817,681500000.0
2006-12-11 08:00:00,1.6815,1.6821,1.6814,1.6817,681500000.0
2006-12-11 08:05:00,1.6818,1.6822,1.6816,1.6819,545200000.0
2006-12-11 08:10:00,1.6817,1.6831,1.6817,1.6829,681500000.0
2006-12-11 08:15:00,1.6827,1.6829,1.6821,1.6823,681500000.0
2006-12-11 08:20:00,1.6825,1.6825,1.6819,1.682,681500000.0
2006-12-11 08:25:00,1.6821,1.6828,1.6821,1.6826,681500000.0
2006-12-11 08:30:00,1.6824,1.6828,1.6818,1.6818,681500000.0
2006-12-11 08:35:00,1.6819,1.6821,1.6814,1.6814,681500000.0
2006-12-11 08:40:00,1.6817,1.6821,1.6812,1.6812,681500000.0
2006-12-11 08:45:00,1.6815,1.6834,1.6813,1.6824,681500000.0
2006-12-11 08:50:00,1.6823,1.684,1.6821,1.6831,681500000.0
2006-12-11 08:55:00,1.6829,1.6834,1.6828,1.6829,681500000.0
2006-12-11 09:00:00,1.6831,1.6831,1.6823,1.6827,681500000.0
2006-12-11 09:05:00,1.6826,1.6832,1.6826,1.6831,681500000.0
2006-12-11 09:10:00,1.6829,1.6842,1.6829,1.684,681500000.0
2006-12-11 09:15:00,1.6838,1.6848,1.6838,1.684,681500000.0
2006-12-11 09:20:00,1.6838,1.6841,1.6831,1.6832,681500000.0
2006-12-11 09:25:00,1.6835,1.6837,1.6828,1.6831,681500000.0
2006-12-11 09:30:00,1.6832,1.6841,1.6831,1.6837,681500000.0
2006-12-11 09:35:00,1.6838,1.6846,1.6835,1.6841,681500000.0
2006-12-11 09:40:00,1.684,1.6856,1.684,1.6844,681500000.0
2006-12-11 09:45:00,1.6846,1.6847,1.684,1.6844,681500000.0
2006-12-11 09:50:00,1.6846,1.6848,1.6839,1.6841,681500000.0
2006-12-11 09:55:00,1.6839,1.6844,1.6834,1.6841,681500000.0
2006-12-11 10:00:00,1.6839,1.6847,1.6835,1.6835,681500000.0
2006-12-11 10:05:00,1.6836,1.6847,1.6836,1.6842,681500000.0
2006-12-11 10:10:00,1.6841,1.6853,1.6839,1.6851,545200000.0
2006-12-11 10:15:00,1.6849,1.6862,1.6849,1.686,681500000.0
2006-12-11 10:20:00,1.6856,1.6864,1.6855,1.6857,681500000.0
2006-12-11 10:25:00,1.6855,1.6861,1.6852,1.6853,681500000.0
2006-12-11 10:30:00,1.6852,1.6858,1.685,1.6852,681500000.0
2006-12-11 10:35:00,1.6853,1.6857,1.6849,1.6855,681500000.0
2006-12-11 10:40:00,1.6854,1.6859,1.6851,1.6853,681500000.0
2006-12-11 10:45:00,1.6851,1.6856,1.6847,1.6853,681500000.0
2006-12-11 10:50:00,1.6851,1.6859,1.6847,1.6852,681500000.0
2006-12-11 10:55:00,1.6853,1.6856,1.6846,1.6849,681500000.0
2006-12-11 11:00:00,1.6846,1.6846,1.6833,1.6833,681500000.0
2006-12-11 11:05:00,1.6834,1.6837,1.6831,1.6837,681500000.0
2006-12-11 11:10:00,1.6835,1.6835,1.6831,1.6834,681500000.0
2006-12-11 11:15:00,1.6832,1.6837,1.6832,1.6837,545200000.0
2006-12-11 11:20:00,1.6835,1.6841,1.6835,1.6841,545200000.0
2006-12-11 11:25:00,1.684,1.684,1.6835,1.684,545200000.0
2006-12-11 11:30:00,1.6841,1.6846,1.6837,1.6841,681500000.0
2006-12-11 11:35:00,1.6842,1.6847,1.6842,1.6847,408900000.0
2006-12-11 11:40:00,1.6849,1.6852,1.6847,1.6849,681500000.0
2006-12-11 11:45:00,1.685,1.6852,1.6844,1.6852,681500000.0
2006-12-11 11:50:00,1.685,1.6853,1.6847,1.6851,681500000.0
2006-12-11 11:55:00,1.6849,1.6851,1.6846,1.6846,545200000.0
2006-12-11 12:00:00,1.6844,1.6852,1.6844,1.6852,681500000.0
2006-12-11 12:05:00,1.6851,1.6851,1.6847,1.6849,272600000.0
2006-12-11 12:10:00,1.6847,1.6847,1.6843,1.6843,408900000.0
2006-12-11 12:15:00,1.6846,1.6849,1.6844,1.6847,681500000.0
2006-12-11 12:20:00,1.6846,1.6847,1.6838,1.6845,681500000.0
2006-12-11 12:25:00,1.6844,1.6844,1.6843,1.6844,272600000.0
2006-12-11 12:30:00,1.6845,1.6847,1.6845,1.6847,545200000.0
2006-12-11 12:35:00,1.6846,1.6847,1.6834,1.6837,681500000.0
2006-12-11 12:40:00,1.6834,1.6843,1.6834,1.6841,681500000.0
2006-12-11 12:45:00,1.6843,1.6846,1.6839,1.6844,681500000.0
2006-12-11 12:50:00,1.6842,1.6846,1.6838,1.6839,681500000.0
2006-12-11 12:55:00,1.6837,1.6839,1.6832,1.6837,681500000.0
2006-12-11 13:00:00,1.6839,1.684,1.6834,1.684,681500000.0
2006-12-11 13:05:00,1.6838,1.6838,1.6828,1.6834,681500000.0
2006-12-11 13:10:00,1.6831,1.6831,1.6823,1.6826,681500000.0
2006-12-11 13:15:00,1.6828,1.683,1.6825,1.6828,681500000.0
2006-12-11 13:20:00,1.6829,1.6838,1.6827,1.6835,545200000.0
2006-12-11 13:25:00,1.6836,1.6839,1.683,1.6835,681500000.0
2006-12-11 13:30:00,1.6834,1.6837,1.6832,1.6837,408900000.0
2006-12-11 13:35:00,1.6839,1.6841,1.6837,1.6838,545200000.0
2006-12-11 13:40:00,1.6836,1.6838,1.6836,1.6836,272600000.0
2006-12-11 13:45:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-11 13:50:00,1.6829,1.6833,1.6826,1.6829,681500000.0
2006-12-11 13:55:00,1.6831,1.6833,1.6827,1.683,681500000.0
2006-12-11 14:00:00,1.6829,1.6837,1.6829,1.6833,681500000.0
2006-12-11 14:05:00,1.6834,1.6834,1.6822,1.6829,408900000.0
2006-12-11 14:10:00,1.6831,1.6831,1.6821,1.6827,681500000.0
2006-12-11 14:15:00,1.6826,1.6832,1.6824,1.6828,681500000.0
2006-12-11 14:20:00,1.6829,1.6832,1.6825,1.6829,681500000.0
2006-12-11 14:25:00,1.6828,1.6834,1.6827,1.6831,681500000.0
2006-12-11 14:30:00,1.6829,1.6843,1.6826,1.6836,681500000.0
2006-12-11 14:35:00,1.6834,1.684,1.6833,1.6834,681500000.0
2006-12-11 14:40:00,1.6835,1.6841,1.6833,1.6835,681500000.0
2006-12-11 14:45:00,1.6837,1.6837,1.6833,1.6835,681500000.0
2006-12-11 14:50:00,1.6833,1.6836,1.6829,1.6834,681500000.0
2006-12-11 14:55:00,1.6836,1.6837,1.6831,1.6834,681500000.0
2006-12-11 15:00:00,1.6833,1.684,1.6831,1.6837,681500000.0
2006-12-11 15:05:00,1.6838,1.6846,1.6836,1.6844,681500000.0
2006-12-11 15:10:00,1.6843,1.6848,1.6843,1.6843,681500000.0
2006-12-11 15:15:00,1.6846,1.6852,1.684,1.6849,545200000.0
2006-12-11 15:20:00,1.6847,1.6854,1.6846,1.6854,681500000.0
2006-12-11 15:25:00,1.6852,1.6855,1.6849,1.6852,681500000.0
2006-12-11 15:30:00,1.6853,1.6856,1.6846,1.6846,681500000.0
2006-12-11 15:35:00,1.6843,1.6849,1.6839,1.6839,681500000.0
2006-12-11 15:40:00,1.6837,1.6842,1.683,1.6834,681500000.0
2006-12-11 15:45:00,1.6835,1.6838,1.6833,1.6834,681500000.0
2006-12-11 15:50:00,1.6837,1.6846,1.6836,1.6846,681500000.0
2006-12-11 15:55:00,1.6848,1.6849,1.6836,1.6838,681500000.0
2006-12-11 16:00:00,1.6839,1.6841,1.6836,1.6839,681500000.0
2006-12-11 16:05:00,1.6842,1.6846,1.6837,1.6841,681500000.0
2006-12-11 16:10:00,1.6844,1.6845,1.6837,1.6843,681500000.0
2006-12-11 16:15:00,1.6841,1.6849,1.6841,1.6846,681500000.0
2006-12-11 16:20:00,1.6845,1.6848,1.6839,1.6843,681500000.0
2006-12-11 16:25:00,1.6842,1.6849,1.684,1.6845,681500000.0
2006-12-11 16:30:00,1.6847,1.6851,1.6845,1.685,681500000.0
2006-12-11 16:35:00,1.6848,1.6855,1.6847,1.6851,681500000.0
2006-12-11 16:40:00,1.6853,1.6856,1.6848,1.685,681500000.0
2006-12-11 16:45:00,1.6851,1.6862,1.685,1.686,545200000.0
2006-12-11 16:50:00,1.6859,1.686,1.685,1.6858,681500000.0
2006-12-11 16:55:00,1.6857,1.6857,1.6848,1.6854,681500000.0
2006-12-11 17:00:00,1.6855,1.6855,1.6843,1.6844,681500000.0
2006-12-11 17:05:00,1.6843,1.6847,1.6841,1.6844,681500000.0
2006-12-11 17:10:00,1.6843,1.6846,1.6838,1.6841,681500000.0
2006-12-11 17:15:00,1.6838,1.6844,1.6838,1.6842,681500000.0
2006-12-11 17:20:00,1.6843,1.6843,1.6836,1.6836,681500000.0
2006-12-11 17:25:00,1.6839,1.685,1.6837,1.6844,681500000.0
2006-12-11 17:30:00,1.6847,1.6855,1.6843,1.6846,681500000.0
2006-12-11 17:35:00,1.6845,1.6847,1.684,1.684,681500000.0
2006-12-11 17:40:00,1.6843,1.6852,1.6841,1.685,681500000.0
2006-12-11 17:45:00,1.6851,1.6854,1.6849,1.6852,681500000.0
2006-12-11 17:50:00,1.6851,1.6861,1.6851,1.6859,681500000.0
2006-12-11 17:55:00,1.6858,1.6862,1.6853,1.6856,681500000.0
2006-12-11 18:00:00,1.6858,1.6873,1.6855,1.6863,681500000.0
2006-12-11 18:05:00,1.6861,1.6865,1.6856,1.686,681500000.0
2006-12-11 18:10:00,1.6862,1.6866,1.6854,1.6865,681500000.0
2006-12-11 18:15:00,1.6866,1.6874,1.6862,1.6867,681500000.0
2006-12-11 18:20:00,1.6865,1.6869,1.6862,1.6864,681500000.0
2006-12-11 18:25:00,1.6862,1.6868,1.686,1.6866,681500000.0
2006-12-11 18:35:00,1.6867,1.6868,1.6861,1.6862,545200000.0
2006-12-11 18:45:00,1.6864,1.6868,1.6861,1.6861,681500000.0
2006-12-11 18:50:00,1.6862,1.6867,1.6862,1.6866,681500000.0
2006-12-11 18:55:00,1.6869,1.6869,1.6861,1.6861,681500000.0
2006-12-11 19:00:00,1.6863,1.6865,1.6861,1.6862,681500000.0
2006-12-11 19:05:00,1.6863,1.6866,1.6863,1.6866,681500000.0
2006-12-11 19:10:00,1.6867,1.6867,1.686,1.6862,681500000.0
2006-12-11 19:15:00,1.6864,1.6865,1.6862,1.6862,681500000.0
2006-12-11 19:20:00,1.6864,1.6866,1.6862,1.6864,681500000.0
2006-12-11 19:25:00,1.6863,1.6865,1.6862,1.6863,681500000.0
2006-12-11 19:30:00,1.6862,1.6866,1.6862,1.6864,681500000.0
2006-12-11 19:35:00,1.6863,1.6865,1.6861,1.6864,408900000.0
2006-12-11 19:40:00,1.6863,1.6866,1.686,1.6866,681500000.0
2006-12-11 19:45:00,1.6867,1.6869,1.6864,1.6864,681500000.0
2006-12-11 19:50:00,1.6866,1.6866,1.6863,1.6865,681500000.0
2006-12-11 19:55:00,1.6866,1.6869,1.6865,1.6867,681500000.0
2006-12-11 20:00:00,1.6865,1.6869,1.6865,1.6867,681500000.0
2006-12-11 20:05:00,1.6866,1.687,1.6866,1.6868,681500000.0
2006-12-11 20:10:00,1.6867,1.6874,1.6866,1.6871,681500000.0
2006-12-11 20:15:00,1.6872,1.6874,1.6869,1.6873,681500000.0
2006-12-11 20:20:00,1.6872,1.6875,1.6871,1.6873,545200000.0
2006-12-11 20:25:00,1.6874,1.6875,1.6872,1.6873,681500000.0
2006-12-11 20:30:00,1.6874,1.6874,1.687,1.687,545200000.0
2006-12-11 20:35:00,1.6867,1.6872,1.6867,1.6871,545200000.0
2006-12-11 20:40:00,1.687,1.6874,1.687,1.6872,545200000.0
2006-12-11 20:45:00,1.6873,1.6874,1.687,1.6872,681500000.0
2006-12-11 20:50:00,1.6875,1.6876,1.6872,1.6872,681500000.0
2006-12-11 20:55:00,1.6874,1.6874,1.6871,1.6873,545200000.0
2006-12-11 21:00:00,1.6871,1.6874,1.6869,1.6873,545200000.0
2006-12-11 21:05:00,1.6871,1.6872,1.6869,1.6871,545200000.0
2006-12-11 21:10:00,1.6869,1.6871,1.6865,1.6865,681500000.0
2006-12-11 21:15:00,1.6867,1.6868,1.6865,1.6867,681500000.0
2006-12-11 21:20:00,1.6868,1.6873,1.6867,1.6872,545200000.0
2006-12-11 21:25:00,1.6871,1.6877,1.687,1.6874,681500000.0
2006-12-11 21:30:00,1.6877,1.6878,1.6866,1.6872,681500000.0
2006-12-11 21:35:00,1.6871,1.6873,1.6867,1.6869,408900000.0
2006-12-11 21:40:00,1.687,1.6872,1.6863,1.6866,681500000.0
2006-12-11 21:45:00,1.6863,1.6867,1.686,1.686,545200000.0
2006-12-11 21:50:00,1.6862,1.6865,1.686,1.6863,681500000.0
2006-12-11 21:55:00,1.6861,1.6866,1.686,1.6866,545200000.0
2006-12-11 22:00:00,1.6863,1.6863,1.6859,1.6863,681500000.0
2006-12-11 22:05:00,1.6862,1.6867,1.686,1.6866,681500000.0
2006-12-11 22:10:00,1.6864,1.6866,1.6863,1.6866,545200000.0
2006-12-11 22:15:00,1.6865,1.6867,1.6865,1.6865,408900000.0
2006-12-11 22:20:00,1.6867,1.6869,1.6864,1.6868,681500000.0
2006-12-11 22:25:00,1.6867,1.6868,1.6865,1.6866,681500000.0
2006-12-11 22:30:00,1.6867,1.6868,1.6864,1.6865,545200000.0
2006-12-11 22:35:00,1.6866,1.6869,1.6865,1.6866,681500000.0
2006-12-11 22:40:00,1.6865,1.6866,1.6865,1.6866,272600000.0
2006-12-11 22:45:00,1.6867,1.6872,1.6865,1.6867,408900000.0
2006-12-11 22:50:00,1.6866,1.6866,1.686,1.686,681500000.0
2006-12-11 22:55:00,1.6862,1.6862,1.6858,1.6859,545200000.0
2006-12-11 23:00:00,1.6862,1.6873,1.6859,1.6867,545200000.0
2006-12-11 23:05:00,1.6868,1.6872,1.6867,1.6871,681500000.0
2006-12-11 23:10:00,1.6874,1.6874,1.687,1.6873,545200000.0
2006-12-11 23:15:00,1.6871,1.6875,1.6868,1.687,545200000.0
2006-12-11 23:20:00,1.6871,1.6871,1.6854,1.6854,681500000.0
2006-12-11 23:25:00,1.6852,1.686,1.6852,1.6854,681500000.0
2006-12-11 23:30:00,1.6853,1.6858,1.6841,1.6857,681500000.0
2006-12-11 23:35:00,1.6856,1.6859,1.6854,1.6857,545200000.0
2006-12-11 23:40:00,1.6855,1.686,1.6853,1.6857,681500000.0
2006-12-11 23:45:00,1.6858,1.6864,1.6858,1.6861,681500000.0
2006-12-11 23:50:00,1.686,1.6865,1.6858,1.6859,681500000.0
2006-12-11 23:55:00,1.6858,1.6865,1.6858,1.686,545200000.0
2006-12-12 00:00:00,1.6861,1.6862,1.6857,1.6861,681500000.0
2006-12-12 00:05:00,1.686,1.6866,1.686,1.6865,681500000.0
2006-12-12 00:10:00,1.6866,1.6867,1.6858,1.6859,681500000.0
2006-12-12 00:15:00,1.6861,1.6865,1.6858,1.6861,681500000.0
2006-12-12 00:20:00,1.686,1.6862,1.6855,1.686,681500000.0
2006-12-12 00:25:00,1.6859,1.6859,1.6854,1.6857,545200000.0
2006-12-12 00:30:00,1.6858,1.686,1.6854,1.6856,681500000.0
2006-12-12 00:35:00,1.6855,1.6861,1.6854,1.686,681500000.0
2006-12-12 00:40:00,1.6861,1.6863,1.6859,1.6861,681500000.0
2006-12-12 00:45:00,1.686,1.6868,1.6857,1.6866,681500000.0
2006-12-12 00:50:00,1.6864,1.6867,1.6863,1.6866,681500000.0
2006-12-12 00:55:00,1.6864,1.6869,1.6862,1.6865,681500000.0
2006-12-12 01:00:00,1.6864,1.6866,1.6861,1.6863,545200000.0
2006-12-12 01:05:00,1.6866,1.6866,1.6861,1.6866,681500000.0
2006-12-12 01:10:00,1.6865,1.6866,1.6856,1.686,681500000.0
2006-12-12 01:15:00,1.6861,1.6863,1.6858,1.6861,681500000.0
2006-12-12 01:20:00,1.6863,1.6868,1.6863,1.6868,545200000.0
2006-12-12 01:25:00,1.6866,1.6866,1.6863,1.6863,408900000.0
2006-12-12 01:30:00,1.6862,1.6868,1.6862,1.6865,681500000.0
2006-12-12 01:35:00,1.6866,1.6866,1.686,1.6863,545200000.0
2006-12-12 01:40:00,1.6862,1.6864,1.6858,1.6862,681500000.0
2006-12-12 01:45:00,1.6861,1.6863,1.686,1.686,681500000.0
2006-12-12 01:50:00,1.6859,1.6864,1.6858,1.6859,545200000.0
2006-12-12 01:55:00,1.686,1.6861,1.6858,1.686,681500000.0
2006-12-12 02:00:00,1.6859,1.6866,1.6859,1.6866,681500000.0
2006-12-12 02:05:00,1.6864,1.6868,1.6863,1.6865,545200000.0
2006-12-12 02:10:00,1.6863,1.6866,1.6861,1.6862,681500000.0
2006-12-12 02:15:00,1.6861,1.6866,1.6861,1.6863,681500000.0
2006-12-12 02:20:00,1.6864,1.6867,1.6863,1.6866,545200000.0
2006-12-12 02:25:00,1.6865,1.6867,1.6863,1.6866,681500000.0
2006-12-12 02:30:00,1.6867,1.6867,1.6864,1.6867,408900000.0
2006-12-12 02:35:00,1.6868,1.6869,1.6865,1.6866,681500000.0
2006-12-12 02:40:00,1.6865,1.6867,1.6863,1.6866,408900000.0
2006-12-12 02:45:00,1.6864,1.6864,1.6863,1.6864,272600000.0
2006-12-12 02:50:00,1.6865,1.6865,1.6861,1.6862,681500000.0
2006-12-12 02:55:00,1.6863,1.6864,1.686,1.6863,545200000.0
2006-12-12 03:00:00,1.6864,1.6865,1.6861,1.6862,545200000.0
2006-12-12 03:05:00,1.6863,1.6865,1.6861,1.6861,681500000.0
2006-12-12 03:10:00,1.6863,1.6866,1.6861,1.6866,681500000.0
2006-12-12 03:15:00,1.6868,1.6874,1.6866,1.6871,272600000.0
2006-12-12 03:20:00,1.687,1.6875,1.687,1.6871,681500000.0
2006-12-12 03:25:00,1.6873,1.6874,1.6871,1.6871,681500000.0
2006-12-12 03:30:00,1.6869,1.6872,1.6868,1.6871,681500000.0
2006-12-12 03:35:00,1.6872,1.6872,1.6867,1.6869,545200000.0
2006-12-12 03:40:00,1.687,1.687,1.6869,1.687,408900000.0
2006-12-12 03:45:00,1.6869,1.687,1.6866,1.6869,681500000.0
2006-12-12 03:50:00,1.6871,1.6876,1.6869,1.6874,681500000.0
2006-12-12 03:55:00,1.6876,1.6883,1.6876,1.6877,545200000.0
2006-12-12 04:00:00,1.6876,1.6889,1.6876,1.6883,681500000.0
2006-12-12 04:05:00,1.6885,1.6885,1.688,1.6883,545200000.0
2006-12-12 04:10:00,1.6882,1.6888,1.688,1.6886,681500000.0
2006-12-12 04:15:00,1.6888,1.6888,1.6882,1.6882,408900000.0
2006-12-12 04:20:00,1.6884,1.6889,1.6881,1.6889,681500000.0
2006-12-12 04:25:00,1.6888,1.6889,1.6888,1.6888,545200000.0
2006-12-12 04:30:00,1.6889,1.6894,1.6889,1.6891,545200000.0
2006-12-12 04:35:00,1.6889,1.6892,1.6888,1.6891,545200000.0
2006-12-12 04:40:00,1.6892,1.6893,1.689,1.6891,681500000.0
2006-12-12 04:45:00,1.6888,1.6894,1.6888,1.6892,681500000.0
2006-12-12 04:50:00,1.6894,1.6896,1.6891,1.6892,681500000.0
2006-12-12 04:55:00,1.689,1.6895,1.6886,1.6892,681500000.0
2006-12-12 05:00:00,1.6894,1.6894,1.6886,1.6888,681500000.0
2006-12-12 05:05:00,1.6886,1.6887,1.6879,1.6882,681500000.0
2006-12-12 05:10:00,1.6883,1.6885,1.688,1.6885,408900000.0
2006-12-12 05:15:00,1.6884,1.6885,1.6884,1.6884,545200000.0
2006-12-12 05:20:00,1.6885,1.6886,1.6883,1.6883,545200000.0
2006-12-12 05:25:00,1.6882,1.6891,1.6882,1.6887,545200000.0
2006-12-12 05:30:00,1.6886,1.6887,1.6884,1.6885,545200000.0
2006-12-12 05:35:00,1.6886,1.6886,1.6882,1.6885,681500000.0
2006-12-12 05:40:00,1.6883,1.6886,1.6882,1.6884,681500000.0
2006-12-12 05:45:00,1.6885,1.6887,1.688,1.6881,681500000.0
2006-12-12 05:50:00,1.6883,1.6886,1.688,1.688,681500000.0
2006-12-12 05:55:00,1.6881,1.6883,1.688,1.688,545200000.0
2006-12-12 06:00:00,1.6879,1.688,1.6879,1.688,681500000.0
2006-12-12 06:05:00,1.6878,1.688,1.6877,1.6878,545200000.0
2006-12-12 06:10:00,1.6877,1.6877,1.6866,1.6871,681500000.0
2006-12-12 06:15:00,1.687,1.6874,1.6869,1.6873,408900000.0
2006-12-12 06:20:00,1.6871,1.6871,1.6865,1.687,681500000.0
2006-12-12 06:25:00,1.6868,1.6874,1.6868,1.6873,545200000.0
2006-12-12 06:30:00,1.6874,1.6874,1.687,1.687,408900000.0
2006-12-12 06:35:00,1.6873,1.6873,1.6868,1.6868,545200000.0
2006-12-12 06:40:00,1.6867,1.6868,1.6864,1.6868,681500000.0
2006-12-12 06:45:00,1.6871,1.6873,1.6867,1.6871,681500000.0
2006-12-12 06:50:00,1.687,1.6872,1.6859,1.6859,681500000.0
2006-12-12 06:55:00,1.6857,1.6862,1.6855,1.6862,681500000.0
2006-12-12 07:00:00,1.6859,1.6864,1.6858,1.6861,681500000.0
2006-12-12 07:05:00,1.6859,1.6864,1.6856,1.6863,681500000.0
2006-12-12 07:10:00,1.6862,1.6865,1.6856,1.6862,545200000.0
2006-12-12 07:15:00,1.6859,1.6862,1.6857,1.6859,681500000.0
2006-12-12 07:20:00,1.6857,1.686,1.6856,1.686,681500000.0
2006-12-12 07:25:00,1.6858,1.6859,1.6853,1.6853,681500000.0
2006-12-12 07:30:00,1.6856,1.6859,1.6854,1.6857,681500000.0
2006-12-12 07:35:00,1.6856,1.6856,1.685,1.685,681500000.0
2006-12-12 07:40:00,1.6853,1.6854,1.6848,1.6851,681500000.0
2006-12-12 07:45:00,1.685,1.6857,1.685,1.6856,681500000.0
2006-12-12 07:50:00,1.6854,1.686,1.6854,1.6858,545200000.0
2006-12-12 07:55:00,1.6856,1.6858,1.6851,1.6851,681500000.0
2006-12-12 08:00:00,1.685,1.6851,1.6845,1.6847,681500000.0
2006-12-12 08:05:00,1.6845,1.6851,1.6844,1.6844,681500000.0
2006-12-12 08:10:00,1.6846,1.6847,1.6842,1.6846,545200000.0
2006-12-12 08:15:00,1.6844,1.6844,1.6836,1.6839,681500000.0
2006-12-12 08:20:00,1.6836,1.6846,1.6831,1.6842,681500000.0
2006-12-12 08:25:00,1.6839,1.6842,1.6839,1.6842,681500000.0
2006-12-12 08:30:00,1.6841,1.6844,1.6837,1.6837,681500000.0
2006-12-12 08:35:00,1.6839,1.6841,1.6836,1.6839,681500000.0
2006-12-12 08:40:00,1.6841,1.6845,1.6839,1.6843,681500000.0
2006-12-12 08:45:00,1.6844,1.6844,1.6833,1.6834,681500000.0
2006-12-12 08:50:00,1.6833,1.6842,1.6829,1.6836,681500000.0
2006-12-12 08:55:00,1.6834,1.6835,1.6814,1.6815,681500000.0
2006-12-12 09:00:00,1.6816,1.6825,1.6816,1.6816,681500000.0
2006-12-12 09:05:00,1.6817,1.6833,1.6817,1.6833,681500000.0
2006-12-12 09:10:00,1.6835,1.6835,1.683,1.6833,545200000.0
2006-12-12 09:15:00,1.6835,1.6838,1.6826,1.6826,545200000.0
2006-12-12 09:20:00,1.6827,1.6829,1.6823,1.6826,681500000.0
2006-12-12 09:25:00,1.6823,1.6828,1.6823,1.6826,545200000.0
2006-12-12 09:30:00,1.6828,1.6829,1.6824,1.6827,681500000.0
2006-12-12 09:35:00,1.6825,1.6829,1.6824,1.6827,681500000.0
2006-12-12 09:40:00,1.6826,1.6831,1.6824,1.6829,681500000.0
2006-12-12 09:45:00,1.6831,1.6833,1.6827,1.6833,545200000.0
2006-12-12 09:50:00,1.6832,1.6833,1.6826,1.683,545200000.0
2006-12-12 09:55:00,1.6829,1.683,1.6823,1.6829,681500000.0
2006-12-12 10:00:00,1.6827,1.6832,1.6827,1.6829,681500000.0
2006-12-12 10:05:00,1.683,1.6836,1.6829,1.6836,681500000.0
2006-12-12 10:10:00,1.6834,1.6836,1.6827,1.6829,681500000.0
2006-12-12 10:15:00,1.683,1.683,1.6826,1.6829,681500000.0
2006-12-12 10:20:00,1.6828,1.6835,1.6824,1.6824,681500000.0
2006-12-12 10:25:00,1.6826,1.683,1.6821,1.6825,681500000.0
2006-12-12 10:30:00,1.6824,1.6825,1.6814,1.6817,681500000.0
2006-12-12 10:35:00,1.6815,1.6819,1.6814,1.6817,681500000.0
2006-12-12 10:40:00,1.6815,1.6825,1.6815,1.6819,681500000.0
2006-12-12 10:45:00,1.682,1.6831,1.6817,1.6828,681500000.0
2006-12-12 10:50:00,1.6829,1.6831,1.6824,1.6825,681500000.0
2006-12-12 10:55:00,1.6826,1.6839,1.6823,1.683,681500000.0
2006-12-12 11:00:00,1.6828,1.6837,1.6827,1.683,681500000.0
2006-12-12 11:05:00,1.6828,1.6833,1.6823,1.6833,681500000.0
2006-12-12 11:10:00,1.6832,1.6836,1.6828,1.6828,681500000.0
2006-12-12 11:15:00,1.6827,1.6833,1.6827,1.6831,681500000.0
2006-12-12 11:20:00,1.683,1.684,1.683,1.6835,681500000.0
2006-12-12 11:25:00,1.6836,1.6843,1.6835,1.6841,681500000.0
2006-12-12 11:30:00,1.6843,1.6844,1.6835,1.6836,681500000.0
2006-12-12 11:35:00,1.6835,1.6842,1.6833,1.6842,545200000.0
2006-12-12 11:40:00,1.6841,1.6847,1.6838,1.6843,681500000.0
2006-12-12 11:45:00,1.6845,1.685,1.6844,1.6846,681500000.0
2006-12-12 11:50:00,1.6845,1.6849,1.684,1.6842,681500000.0
2006-12-12 11:55:00,1.6841,1.6845,1.6835,1.6841,681500000.0
2006-12-12 12:00:00,1.6843,1.685,1.6841,1.685,681500000.0
2006-12-12 12:05:00,1.6849,1.685,1.6843,1.6848,545200000.0
2006-12-12 12:10:00,1.6849,1.6851,1.6845,1.6849,681500000.0
2006-12-12 12:15:00,1.685,1.6853,1.6846,1.685,681500000.0
2006-12-12 12:20:00,1.6852,1.6852,1.6844,1.6845,681500000.0
2006-12-12 12:25:00,1.6846,1.6846,1.6843,1.6843,681500000.0
2006-12-12 12:30:00,1.6844,1.6849,1.6844,1.6845,545200000.0
2006-12-12 12:35:00,1.6846,1.6849,1.6843,1.6846,681500000.0
2006-12-12 12:40:00,1.6847,1.6847,1.684,1.684,545200000.0
2006-12-12 12:45:00,1.6838,1.6842,1.6835,1.6837,545200000.0
2006-12-12 12:50:00,1.6839,1.6839,1.6835,1.6837,545200000.0
2006-12-12 12:55:00,1.6835,1.6841,1.6832,1.6838,545200000.0
2006-12-12 13:00:00,1.684,1.6841,1.6831,1.6838,681500000.0
2006-12-12 13:05:00,1.6837,1.6838,1.6832,1.6834,681500000.0
2006-12-12 13:10:00,1.6835,1.6839,1.6826,1.683,681500000.0
2006-12-12 13:15:00,1.6831,1.684,1.683,1.6838,681500000.0
2006-12-12 13:20:00,1.684,1.6843,1.6836,1.6843,545200000.0
2006-12-12 13:25:00,1.684,1.6847,1.684,1.6843,408900000.0
2006-12-12 13:30:00,1.6841,1.6844,1.6838,1.6838,545200000.0
2006-12-12 13:35:00,1.684,1.6842,1.6837,1.684,681500000.0
2006-12-12 13:40:00,1.6843,1.6843,1.6837,1.684,545200000.0
2006-12-12 13:45:00,1.6842,1.6846,1.684,1.6843,408900000.0
2006-12-12 13:50:00,1.6844,1.6849,1.684,1.6847,408900000.0
2006-12-12 13:55:00,1.6848,1.6852,1.6848,1.685,681500000.0
2006-12-12 14:00:00,1.6851,1.6851,1.6846,1.6846,681500000.0
2006-12-12 14:05:00,1.6848,1.6851,1.6845,1.6848,545200000.0
2006-12-12 14:10:00,1.6846,1.6849,1.6844,1.6847,545200000.0
2006-12-12 14:15:00,1.6846,1.6855,1.6846,1.6852,681500000.0
2006-12-12 14:20:00,1.685,1.6854,1.6847,1.6847,681500000.0
2006-12-12 14:25:00,1.6845,1.6852,1.6822,1.6838,681500000.0
2006-12-12 14:30:00,1.6842,1.6852,1.6836,1.6848,681500000.0
2006-12-12 14:35:00,1.6851,1.686,1.6847,1.6853,681500000.0
2006-12-12 14:40:00,1.6851,1.6862,1.6849,1.6857,681500000.0
2006-12-12 14:45:00,1.6856,1.6867,1.6856,1.6861,681500000.0
2006-12-12 14:50:00,1.686,1.6865,1.6855,1.686,681500000.0
2006-12-12 14:55:00,1.6859,1.686,1.6842,1.6859,681500000.0
2006-12-12 15:00:00,1.6857,1.6863,1.6854,1.6856,681500000.0
2006-12-12 15:05:00,1.6855,1.6862,1.685,1.6852,681500000.0
2006-12-12 15:10:00,1.6854,1.6858,1.6848,1.6855,681500000.0
2006-12-12 15:15:00,1.6853,1.6865,1.6853,1.6859,681500000.0
2006-12-12 15:20:00,1.6861,1.6861,1.6854,1.6857,681500000.0
2006-12-12 15:25:00,1.6856,1.686,1.6841,1.6853,681500000.0
2006-12-12 15:30:00,1.6855,1.6858,1.6848,1.6851,681500000.0
2006-12-12 15:35:00,1.6853,1.6872,1.6851,1.6869,681500000.0
2006-12-12 15:40:00,1.687,1.6878,1.6868,1.6871,681500000.0
2006-12-12 15:45:00,1.6872,1.6874,1.6861,1.6868,681500000.0
2006-12-12 15:50:00,1.6866,1.6874,1.6863,1.6867,681500000.0
2006-12-12 15:55:00,1.6866,1.6873,1.6865,1.687,681500000.0
2006-12-12 16:00:00,1.6867,1.6871,1.6862,1.687,681500000.0
2006-12-12 16:05:00,1.6868,1.6873,1.6854,1.6855,681500000.0
2006-12-12 16:10:00,1.6852,1.686,1.6851,1.6855,681500000.0
2006-12-12 16:15:00,1.6854,1.6857,1.685,1.6856,681500000.0
2006-12-12 16:20:00,1.6854,1.6856,1.6841,1.6842,681500000.0
2006-12-12 16:25:00,1.6841,1.6847,1.6838,1.6847,681500000.0
2006-12-12 16:30:00,1.6848,1.685,1.6842,1.6847,681500000.0
2006-12-12 16:35:00,1.6849,1.6853,1.6847,1.6853,681500000.0
2006-12-12 16:40:00,1.6851,1.6856,1.6851,1.6853,681500000.0
2006-12-12 16:45:00,1.6855,1.6862,1.6853,1.6854,681500000.0
2006-12-12 16:50:00,1.6856,1.6861,1.6856,1.6861,681500000.0
2006-12-12 16:55:00,1.6863,1.6866,1.6857,1.6864,681500000.0
2006-12-12 17:00:00,1.6863,1.6866,1.686,1.686,545200000.0
2006-12-12 17:05:00,1.6857,1.6861,1.6853,1.6855,545200000.0
2006-12-12 17:10:00,1.6854,1.6864,1.6854,1.6863,681500000.0
2006-12-12 17:15:00,1.6866,1.6869,1.6861,1.6866,545200000.0
2006-12-12 17:20:00,1.6865,1.6869,1.6863,1.6866,681500000.0
2006-12-12 17:25:00,1.6867,1.6874,1.6862,1.6874,545200000.0
2006-12-12 17:30:00,1.6871,1.6876,1.6869,1.6874,681500000.0
2006-12-12 17:35:00,1.6875,1.6875,1.6868,1.6868,681500000.0
2006-12-12 17:40:00,1.6866,1.6868,1.6863,1.6865,545200000.0
2006-12-12 17:45:00,1.6864,1.6865,1.6857,1.6857,681500000.0
2006-12-12 17:50:00,1.6858,1.6862,1.6856,1.6857,681500000.0
2006-12-12 17:55:00,1.6858,1.6863,1.6857,1.6862,681500000.0
2006-12-12 18:00:00,1.6863,1.6873,1.6863,1.6869,681500000.0
2006-12-12 18:05:00,1.6871,1.6873,1.6869,1.6872,681500000.0
2006-12-12 18:10:00,1.687,1.6874,1.6867,1.6871,681500000.0
2006-12-12 18:15:00,1.6872,1.6874,1.6869,1.6871,681500000.0
2006-12-12 18:20:00,1.6869,1.6875,1.6868,1.6869,681500000.0
2006-12-12 18:25:00,1.6872,1.6877,1.6868,1.6872,681500000.0
2006-12-12 18:30:00,1.6873,1.6878,1.6863,1.6877,681500000.0
2006-12-12 18:35:00,1.6875,1.6878,1.6875,1.6877,681500000.0
2006-12-12 18:40:00,1.6876,1.6881,1.6874,1.688,545200000.0
2006-12-12 18:45:00,1.6882,1.6882,1.6875,1.6878,545200000.0
2006-12-12 18:50:00,1.6875,1.6879,1.6874,1.6874,681500000.0
2006-12-12 18:55:00,1.6876,1.6879,1.6874,1.6879,545200000.0
2006-12-12 19:00:00,1.688,1.688,1.6877,1.688,681500000.0
2006-12-12 19:05:00,1.6879,1.688,1.6877,1.6877,545200000.0
2006-12-12 19:10:00,1.6875,1.6877,1.6874,1.6877,408900000.0
2006-12-12 19:15:00,1.6876,1.6877,1.6875,1.6876,681500000.0
2006-12-12 19:20:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-12-12 19:25:00,1.6879,1.6882,1.6879,1.688,545200000.0
2006-12-12 19:30:00,1.6882,1.6882,1.6879,1.6882,681500000.0
2006-12-12 19:35:00,1.688,1.6881,1.6876,1.6879,681500000.0
2006-12-12 19:40:00,1.688,1.6881,1.6877,1.688,408900000.0
2006-12-12 19:45:00,1.6878,1.688,1.6874,1.6874,681500000.0
2006-12-12 19:50:00,1.6876,1.6878,1.6874,1.6878,681500000.0
2006-12-12 19:55:00,1.688,1.6881,1.6874,1.688,681500000.0
2006-12-12 20:00:00,1.6878,1.6883,1.6875,1.6877,681500000.0
2006-12-12 20:05:00,1.6876,1.6878,1.6865,1.6865,681500000.0
2006-12-12 20:10:00,1.6866,1.6882,1.6849,1.6875,681500000.0
2006-12-12 20:15:00,1.6881,1.6888,1.6858,1.6888,681500000.0
2006-12-12 20:20:00,1.689,1.6898,1.6881,1.6882,681500000.0
2006-12-12 20:25:00,1.6885,1.6901,1.6881,1.6889,681500000.0
2006-12-12 20:30:00,1.6887,1.69,1.6885,1.6898,681500000.0
2006-12-12 20:35:00,1.6896,1.6898,1.6882,1.6888,681500000.0
2006-12-12 20:40:00,1.6889,1.6897,1.6886,1.6894,681500000.0
2006-12-12 20:45:00,1.6895,1.69,1.6886,1.6887,681500000.0
2006-12-12 20:50:00,1.6885,1.6892,1.6882,1.6889,681500000.0
2006-12-12 20:55:00,1.6891,1.6891,1.6876,1.688,681500000.0
2006-12-12 21:00:00,1.6879,1.6883,1.6876,1.6883,681500000.0
2006-12-12 21:05:00,1.6881,1.6888,1.6881,1.6884,681500000.0
2006-12-12 21:10:00,1.6886,1.689,1.6883,1.6886,681500000.0
2006-12-12 21:15:00,1.6885,1.6892,1.6884,1.6886,681500000.0
2006-12-12 21:20:00,1.6885,1.6892,1.688,1.6882,681500000.0
2006-12-12 21:25:00,1.6884,1.6885,1.6876,1.6878,408900000.0
2006-12-12 21:30:00,1.6879,1.6883,1.6878,1.6879,681500000.0
2006-12-12 21:35:00,1.6878,1.6881,1.6875,1.6878,681500000.0
2006-12-12 21:40:00,1.688,1.6882,1.688,1.6882,545200000.0
2006-12-12 21:45:00,1.6884,1.6884,1.6878,1.6878,545200000.0
2006-12-12 21:50:00,1.6879,1.688,1.6878,1.6879,272600000.0
2006-12-12 21:55:00,1.688,1.6885,1.6879,1.6883,545200000.0
2006-12-12 22:00:00,1.6881,1.6885,1.688,1.6885,408900000.0
2006-12-12 22:05:00,1.6887,1.6888,1.6881,1.6882,681500000.0
2006-12-12 22:10:00,1.6881,1.6884,1.6881,1.6882,681500000.0
2006-12-12 22:15:00,1.6884,1.6884,1.688,1.6882,681500000.0
2006-12-12 22:20:00,1.6885,1.6885,1.6883,1.6885,408900000.0
2006-12-12 22:25:00,1.6884,1.6884,1.6882,1.6882,272600000.0
2006-12-12 22:30:00,1.6881,1.6881,1.6878,1.6878,272600000.0
2006-12-12 22:35:00,1.6879,1.6879,1.6876,1.6876,272600000.0
2006-12-12 22:40:00,1.6877,1.6877,1.6873,1.6876,408900000.0
2006-12-12 22:45:00,1.6875,1.6876,1.6874,1.6875,681500000.0
2006-12-12 22:50:00,1.6874,1.6876,1.6873,1.6876,408900000.0
2006-12-12 22:55:00,1.6875,1.6879,1.6873,1.6877,681500000.0
2006-12-12 23:00:00,1.6875,1.688,1.6875,1.688,545200000.0
2006-12-12 23:05:00,1.6879,1.6879,1.6872,1.6877,681500000.0
2006-12-12 23:10:00,1.6876,1.6881,1.6873,1.688,681500000.0
2006-12-12 23:15:00,1.6881,1.6881,1.6876,1.6876,681500000.0
2006-12-12 23:20:00,1.6878,1.688,1.6878,1.688,545200000.0
2006-12-12 23:25:00,1.6877,1.6882,1.6877,1.6881,681500000.0
2006-12-12 23:30:00,1.6883,1.6883,1.6879,1.6881,272600000.0
2006-12-12 23:35:00,1.6883,1.6883,1.688,1.688,545200000.0
2006-12-12 23:40:00,1.6881,1.6881,1.6879,1.688,545200000.0
2006-12-12 23:45:00,1.6881,1.6881,1.6877,1.6878,545200000.0
2006-12-12 23:50:00,1.6877,1.6877,1.6875,1.6877,408900000.0
2006-12-12 23:55:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-12-13 00:00:00,1.688,1.688,1.6876,1.6878,681500000.0
2006-12-13 00:05:00,1.6876,1.6878,1.6873,1.6874,681500000.0
2006-12-13 00:10:00,1.6872,1.6874,1.6869,1.687,681500000.0
2006-12-13 00:15:00,1.6869,1.6875,1.6869,1.6872,545200000.0
2006-12-13 00:20:00,1.6871,1.6872,1.6862,1.6862,681500000.0
2006-12-13 00:25:00,1.6863,1.6866,1.6862,1.6864,408900000.0
2006-12-13 00:30:00,1.6865,1.6866,1.6862,1.6865,681500000.0
2006-12-13 00:35:00,1.6866,1.6867,1.6864,1.6867,545200000.0
2006-12-13 00:40:00,1.6866,1.6869,1.6862,1.6863,545200000.0
2006-12-13 00:45:00,1.6865,1.6865,1.6858,1.6859,681500000.0
2006-12-13 00:50:00,1.6857,1.6862,1.6857,1.686,545200000.0
2006-12-13 00:55:00,1.6862,1.6863,1.686,1.6861,681500000.0
2006-12-13 01:00:00,1.6862,1.6866,1.6858,1.6859,545200000.0
2006-12-13 01:05:00,1.686,1.686,1.6857,1.686,681500000.0
2006-12-13 01:10:00,1.6862,1.6867,1.6862,1.6865,545200000.0
2006-12-13 01:15:00,1.6864,1.6864,1.6859,1.686,681500000.0
2006-12-13 01:20:00,1.6862,1.6863,1.6857,1.686,545200000.0
2006-12-13 01:25:00,1.6859,1.686,1.6859,1.6859,272600000.0
2006-12-13 01:30:00,1.6857,1.6859,1.6854,1.6854,681500000.0
2006-12-13 01:35:00,1.6855,1.6857,1.6851,1.6855,545200000.0
2006-12-13 01:40:00,1.6857,1.686,1.6856,1.686,408900000.0
2006-12-13 01:45:00,1.6862,1.6863,1.6857,1.686,681500000.0
2006-12-13 01:50:00,1.6859,1.6863,1.6857,1.686,545200000.0
2006-12-13 01:55:00,1.6858,1.6862,1.6847,1.6855,681500000.0
2006-12-13 02:00:00,1.6857,1.6857,1.6843,1.6848,681500000.0
2006-12-13 02:05:00,1.6846,1.6852,1.6846,1.6851,681500000.0
2006-12-13 02:10:00,1.685,1.6853,1.6845,1.6848,681500000.0
2006-12-13 02:15:00,1.6847,1.685,1.6847,1.685,408900000.0
2006-12-13 02:20:00,1.6852,1.6852,1.6835,1.6835,545200000.0
2006-12-13 02:25:00,1.6832,1.6843,1.6829,1.6841,681500000.0
2006-12-13 02:30:00,1.6843,1.6845,1.6841,1.6845,681500000.0
2006-12-13 02:35:00,1.6847,1.6847,1.6839,1.6842,681500000.0
2006-12-13 02:40:00,1.6844,1.6846,1.6838,1.684,681500000.0
2006-12-13 02:45:00,1.6842,1.6842,1.6836,1.6836,681500000.0
2006-12-13 02:50:00,1.6838,1.6841,1.6838,1.6839,408900000.0
2006-12-13 02:55:00,1.6841,1.6841,1.6838,1.6838,681500000.0
2006-12-13 03:00:00,1.6839,1.6844,1.6837,1.6842,681500000.0
2006-12-13 03:05:00,1.6844,1.6844,1.6839,1.6841,408900000.0
2006-12-13 03:10:00,1.6839,1.6842,1.6838,1.684,545200000.0
2006-12-13 03:15:00,1.6842,1.6844,1.684,1.6842,408900000.0
2006-12-13 03:20:00,1.6844,1.6844,1.6839,1.6839,681500000.0
2006-12-13 03:25:00,1.6841,1.6841,1.6839,1.6839,272600000.0
2006-12-13 03:30:00,1.6841,1.6844,1.6839,1.6844,681500000.0
2006-12-13 03:35:00,1.6842,1.6846,1.6842,1.6842,408900000.0
2006-12-13 03:40:00,1.6841,1.6844,1.6841,1.6842,408900000.0
2006-12-13 03:45:00,1.6844,1.6847,1.6843,1.6845,545200000.0
2006-12-13 03:50:00,1.6847,1.6847,1.6842,1.6847,545200000.0
2006-12-13 03:55:00,1.6849,1.6849,1.6847,1.6849,272600000.0
2006-12-13 04:00:00,1.6847,1.6851,1.6847,1.6851,272600000.0
2006-12-13 04:05:00,1.685,1.6857,1.6848,1.6854,545200000.0
2006-12-13 04:10:00,1.6853,1.6855,1.6851,1.6855,545200000.0
2006-12-13 04:15:00,1.6856,1.6858,1.6852,1.6853,408900000.0
2006-12-13 04:20:00,1.6851,1.6853,1.6849,1.6849,681500000.0
2006-12-13 04:25:00,1.685,1.6853,1.685,1.6853,408900000.0
2006-12-13 04:30:00,1.685,1.6853,1.685,1.685,408900000.0
2006-12-13 04:35:00,1.6849,1.6853,1.6847,1.6853,408900000.0
2006-12-13 04:40:00,1.6854,1.6854,1.6852,1.6852,272600000.0
2006-12-13 04:45:00,1.6849,1.6851,1.6846,1.6846,545200000.0
2006-12-13 04:50:00,1.6844,1.6846,1.6844,1.6844,681500000.0
2006-12-13 04:55:00,1.6845,1.6845,1.6841,1.6844,545200000.0
2006-12-13 05:00:00,1.6846,1.6846,1.6841,1.6844,681500000.0
2006-12-13 05:05:00,1.6841,1.6845,1.6841,1.6844,545200000.0
2006-12-13 05:10:00,1.6845,1.6845,1.6841,1.6844,681500000.0
2006-12-13 05:15:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-12-13 05:20:00,1.6843,1.6847,1.6843,1.6846,408900000.0
2006-12-13 05:25:00,1.6847,1.6848,1.6844,1.6848,545200000.0
2006-12-13 05:30:00,1.6847,1.685,1.6844,1.6848,681500000.0
2006-12-13 05:35:00,1.685,1.685,1.6847,1.6847,545200000.0
2006-12-13 05:40:00,1.6845,1.6847,1.6845,1.6845,408900000.0
2006-12-13 05:45:00,1.6847,1.6847,1.6845,1.6847,408900000.0
2006-12-13 05:50:00,1.6845,1.6847,1.6844,1.6846,681500000.0
2006-12-13 05:55:00,1.6848,1.6853,1.6848,1.685,408900000.0
2006-12-13 06:00:00,1.6853,1.6854,1.685,1.6853,272600000.0
2006-12-13 06:05:00,1.6852,1.6852,1.6848,1.6848,545200000.0
2006-12-13 06:10:00,1.685,1.6854,1.6848,1.685,681500000.0
2006-12-13 06:15:00,1.6851,1.6853,1.685,1.685,272600000.0
2006-12-13 06:20:00,1.6845,1.6851,1.6845,1.6847,408900000.0
2006-12-13 06:25:00,1.6848,1.6848,1.6845,1.6846,545200000.0
2006-12-13 06:30:00,1.6843,1.6846,1.6842,1.6843,545200000.0
2006-12-13 06:35:00,1.6844,1.6845,1.6842,1.6844,681500000.0
2006-12-13 06:40:00,1.6843,1.6845,1.6842,1.6843,681500000.0
2006-12-13 06:45:00,1.6842,1.6845,1.6839,1.6839,681500000.0
2006-12-13 06:50:00,1.684,1.6845,1.6839,1.6845,681500000.0
2006-12-13 06:55:00,1.6843,1.6844,1.684,1.6841,681500000.0
2006-12-13 07:00:00,1.684,1.6844,1.6836,1.6838,545200000.0
2006-12-13 07:05:00,1.6841,1.6844,1.6833,1.6833,681500000.0
2006-12-13 07:10:00,1.6837,1.6843,1.6837,1.684,681500000.0
2006-12-13 07:15:00,1.6839,1.684,1.6837,1.6837,681500000.0
2006-12-13 07:20:00,1.6839,1.684,1.6838,1.6839,681500000.0
2006-12-13 07:25:00,1.6838,1.684,1.6836,1.6836,681500000.0
2006-12-13 07:30:00,1.6834,1.6838,1.6834,1.6836,681500000.0
2006-12-13 07:35:00,1.6834,1.6834,1.6832,1.6832,545200000.0
2006-12-13 07:40:00,1.6834,1.6836,1.6832,1.6832,681500000.0
2006-12-13 07:45:00,1.6835,1.6837,1.6833,1.6837,681500000.0
2006-12-13 07:50:00,1.6835,1.6837,1.6833,1.6836,545200000.0
2006-12-13 07:55:00,1.6835,1.6835,1.6824,1.6824,545200000.0
2006-12-13 08:00:00,1.6827,1.6834,1.6827,1.6831,545200000.0
2006-12-13 08:05:00,1.683,1.6831,1.6823,1.683,681500000.0
2006-12-13 08:10:00,1.6829,1.683,1.6826,1.6827,545200000.0
2006-12-13 08:15:00,1.6829,1.6833,1.682,1.6821,681500000.0
2006-12-13 08:20:00,1.6822,1.6826,1.6822,1.6825,681500000.0
2006-12-13 08:25:00,1.6823,1.6833,1.6822,1.6831,681500000.0
2006-12-13 08:30:00,1.6829,1.6835,1.6829,1.6834,681500000.0
2006-12-13 08:35:00,1.6835,1.6836,1.6825,1.6832,681500000.0
2006-12-13 08:40:00,1.6834,1.6836,1.6826,1.6834,681500000.0
2006-12-13 08:45:00,1.6832,1.6835,1.682,1.6822,681500000.0
2006-12-13 08:50:00,1.6825,1.6828,1.6818,1.6824,681500000.0
2006-12-13 08:55:00,1.6822,1.6828,1.6821,1.6826,681500000.0
2006-12-13 09:00:00,1.6823,1.6825,1.6818,1.6825,681500000.0
2006-12-13 09:05:00,1.6822,1.6825,1.682,1.6823,681500000.0
2006-12-13 09:10:00,1.6822,1.6828,1.6821,1.6828,681500000.0
2006-12-13 09:15:00,1.6827,1.6832,1.6825,1.6829,681500000.0
2006-12-13 09:20:00,1.6831,1.6834,1.6829,1.6831,681500000.0
2006-12-13 09:25:00,1.6829,1.6832,1.6829,1.6829,545200000.0
2006-12-13 09:30:00,1.6831,1.6831,1.6825,1.6829,681500000.0
2006-12-13 09:35:00,1.6828,1.6833,1.6825,1.6833,681500000.0
2006-12-13 09:40:00,1.6834,1.6834,1.6826,1.6826,681500000.0
2006-12-13 09:45:00,1.6828,1.6832,1.6825,1.6829,681500000.0
2006-12-13 09:50:00,1.683,1.6833,1.6826,1.6828,681500000.0
2006-12-13 09:55:00,1.6825,1.6839,1.6825,1.6838,681500000.0
2006-12-13 10:00:00,1.684,1.684,1.6825,1.6826,681500000.0
2006-12-13 10:05:00,1.6825,1.6826,1.682,1.6824,681500000.0
2006-12-13 10:10:00,1.6826,1.6829,1.6817,1.682,681500000.0
2006-12-13 10:15:00,1.6822,1.6823,1.6817,1.682,681500000.0
2006-12-13 10:20:00,1.6822,1.6823,1.6818,1.6821,545200000.0
2006-12-13 10:25:00,1.682,1.6823,1.6818,1.682,545200000.0
2006-12-13 10:30:00,1.6818,1.6821,1.6812,1.6815,681500000.0
2006-12-13 10:35:00,1.6813,1.6817,1.6812,1.6817,681500000.0
2006-12-13 10:40:00,1.6815,1.6823,1.6813,1.682,681500000.0
2006-12-13 10:45:00,1.6821,1.6825,1.6817,1.682,681500000.0
2006-12-13 10:50:00,1.6822,1.6822,1.6819,1.682,545200000.0
2006-12-13 10:55:00,1.6822,1.6822,1.6817,1.6819,408900000.0
2006-12-13 11:00:00,1.6817,1.6821,1.6816,1.6817,681500000.0
2006-12-13 11:05:00,1.6819,1.6825,1.6817,1.6819,681500000.0
2006-12-13 11:10:00,1.6821,1.6822,1.6816,1.6816,545200000.0
2006-12-13 11:15:00,1.6814,1.6824,1.6812,1.6822,681500000.0
2006-12-13 11:20:00,1.6821,1.6822,1.6816,1.6817,681500000.0
2006-12-13 11:25:00,1.6819,1.6819,1.6817,1.6819,272600000.0
2006-12-13 11:30:00,1.6822,1.6825,1.6819,1.6823,408900000.0
2006-12-13 11:35:00,1.6825,1.6827,1.6822,1.6824,681500000.0
2006-12-13 11:40:00,1.6825,1.6827,1.6824,1.6825,545200000.0
2006-12-13 11:45:00,1.6828,1.6828,1.6824,1.6827,681500000.0
2006-12-13 11:50:00,1.6825,1.6829,1.6825,1.6827,545200000.0
2006-12-13 11:55:00,1.6826,1.683,1.682,1.6823,681500000.0
2006-12-13 12:00:00,1.6824,1.6826,1.6819,1.6824,408900000.0
2006-12-13 12:05:00,1.682,1.6827,1.6819,1.6827,681500000.0
2006-12-13 12:10:00,1.6825,1.6826,1.6817,1.6824,681500000.0
2006-12-13 12:15:00,1.6822,1.6824,1.6816,1.6818,681500000.0
2006-12-13 12:20:00,1.6816,1.6817,1.681,1.6814,681500000.0
2006-12-13 12:25:00,1.681,1.6814,1.6808,1.6813,681500000.0
2006-12-13 12:30:00,1.681,1.6813,1.6808,1.681,545200000.0
2006-12-13 12:35:00,1.6809,1.6811,1.6807,1.681,681500000.0
2006-12-13 12:40:00,1.6811,1.6816,1.6811,1.6816,681500000.0
2006-12-13 12:45:00,1.6814,1.6819,1.6813,1.6815,545200000.0
2006-12-13 12:50:00,1.6813,1.6816,1.6812,1.6814,545200000.0
2006-12-13 12:55:00,1.6813,1.6814,1.6806,1.6811,681500000.0
2006-12-13 13:00:00,1.681,1.6814,1.6802,1.6804,681500000.0
2006-12-13 13:05:00,1.6805,1.6807,1.6802,1.6805,681500000.0
2006-12-13 13:10:00,1.6807,1.6811,1.6802,1.6809,545200000.0
2006-12-13 13:15:00,1.6811,1.6813,1.6802,1.6802,681500000.0
2006-12-13 13:20:00,1.6804,1.6809,1.6802,1.6808,681500000.0
2006-12-13 13:25:00,1.6805,1.681,1.6805,1.6808,545200000.0
2006-12-13 13:30:00,1.6811,1.6813,1.6805,1.6813,545200000.0
2006-12-13 13:35:00,1.6811,1.6814,1.6811,1.6814,545200000.0
2006-12-13 13:40:00,1.6816,1.6817,1.6813,1.6816,681500000.0
2006-12-13 13:45:00,1.6817,1.6819,1.6813,1.6816,681500000.0
2006-12-13 13:50:00,1.6817,1.6825,1.6816,1.6816,681500000.0
2006-12-13 13:55:00,1.6817,1.682,1.6816,1.6817,545200000.0
2006-12-13 14:00:00,1.6816,1.6819,1.6814,1.6816,681500000.0
2006-12-13 14:05:00,1.6814,1.6819,1.6809,1.6811,681500000.0
2006-12-13 14:10:00,1.6809,1.6813,1.6802,1.6807,681500000.0
2006-12-13 14:15:00,1.6805,1.6814,1.6805,1.6811,681500000.0
2006-12-13 14:20:00,1.681,1.6813,1.6805,1.6805,681500000.0
2006-12-13 14:25:00,1.6806,1.6812,1.6786,1.6791,681500000.0
2006-12-13 14:30:00,1.6792,1.6805,1.6779,1.6783,681500000.0
2006-12-13 14:35:00,1.6781,1.6796,1.6777,1.6785,681500000.0
2006-12-13 14:40:00,1.6787,1.6804,1.6785,1.6793,681500000.0
2006-12-13 14:45:00,1.6791,1.6793,1.6785,1.6791,681500000.0
2006-12-13 14:50:00,1.6789,1.6796,1.6785,1.6791,681500000.0
2006-12-13 14:55:00,1.6789,1.6795,1.6788,1.6792,681500000.0
2006-12-13 15:00:00,1.6794,1.6797,1.6788,1.6794,681500000.0
2006-12-13 15:05:00,1.6796,1.6797,1.6785,1.6794,681500000.0
2006-12-13 15:10:00,1.6793,1.6795,1.6787,1.6794,408900000.0
2006-12-13 15:15:00,1.6792,1.6797,1.6788,1.6791,681500000.0
2006-12-13 15:20:00,1.6789,1.6794,1.6788,1.6792,681500000.0
2006-12-13 15:25:00,1.6791,1.6792,1.6785,1.6789,681500000.0
2006-12-13 15:30:00,1.6788,1.679,1.6782,1.6786,681500000.0
2006-12-13 15:35:00,1.6784,1.6792,1.6777,1.6792,681500000.0
2006-12-13 15:40:00,1.679,1.6794,1.6788,1.6788,681500000.0
2006-12-13 15:45:00,1.6789,1.6794,1.6785,1.6792,681500000.0
2006-12-13 15:50:00,1.6794,1.6794,1.6783,1.6785,681500000.0
2006-12-13 15:55:00,1.6783,1.679,1.6783,1.6789,681500000.0
2006-12-13 16:05:00,1.6794,1.68,1.6788,1.6792,681500000.0
2006-12-13 16:10:00,1.679,1.6791,1.6785,1.6789,681500000.0
2006-12-13 16:15:00,1.6791,1.6793,1.6785,1.6788,681500000.0
2006-12-13 16:20:00,1.6789,1.6793,1.6785,1.6787,681500000.0
2006-12-13 16:25:00,1.6783,1.6788,1.6779,1.6784,681500000.0
2006-12-13 16:30:00,1.6782,1.6784,1.677,1.6773,681500000.0
2006-12-13 16:35:00,1.6774,1.6782,1.6771,1.6779,681500000.0
2006-12-13 16:40:00,1.6778,1.6787,1.6777,1.6783,681500000.0
2006-12-13 16:45:00,1.6785,1.6791,1.6782,1.679,681500000.0
2006-12-13 16:50:00,1.6788,1.6791,1.6783,1.6785,681500000.0
2006-12-13 16:55:00,1.6787,1.68,1.6784,1.6796,681500000.0
2006-12-13 17:00:00,1.6797,1.6805,1.6794,1.6799,681500000.0
2006-12-13 17:05:00,1.6798,1.6806,1.6798,1.6804,681500000.0
2006-12-13 17:10:00,1.6802,1.681,1.6801,1.6807,681500000.0
2006-12-13 17:15:00,1.681,1.682,1.6805,1.6815,681500000.0
2006-12-13 17:20:00,1.6813,1.682,1.6809,1.6814,681500000.0
2006-12-13 17:25:00,1.6812,1.6821,1.681,1.6811,681500000.0
2006-12-13 17:30:00,1.6808,1.6812,1.68,1.6803,681500000.0
2006-12-13 17:35:00,1.6802,1.6805,1.6794,1.6797,681500000.0
2006-12-13 17:40:00,1.6795,1.6799,1.6791,1.6794,681500000.0
2006-12-13 17:45:00,1.6791,1.6797,1.6791,1.6794,681500000.0
2006-12-13 17:50:00,1.6795,1.6796,1.679,1.6792,681500000.0
2006-12-13 17:55:00,1.6794,1.6795,1.6791,1.6793,681500000.0
2006-12-13 18:00:00,1.6791,1.6794,1.6788,1.6791,681500000.0
2006-12-13 18:05:00,1.6788,1.6799,1.6787,1.6796,681500000.0
2006-12-13 18:10:00,1.68,1.6803,1.6798,1.6801,681500000.0
2006-12-13 18:15:00,1.68,1.6805,1.6796,1.6805,681500000.0
2006-12-13 18:20:00,1.6803,1.6806,1.6798,1.68,681500000.0
2006-12-13 18:25:00,1.6799,1.6824,1.6799,1.6812,681500000.0
2006-12-13 18:30:00,1.6815,1.6827,1.681,1.6812,681500000.0
2006-12-13 18:35:00,1.681,1.6817,1.681,1.6813,681500000.0
2006-12-13 18:40:00,1.6819,1.6819,1.6812,1.6813,545200000.0
2006-12-13 18:45:00,1.6812,1.6813,1.6803,1.6813,681500000.0
2006-12-13 18:50:00,1.6815,1.6815,1.6801,1.6809,681500000.0
2006-12-13 18:55:00,1.6807,1.6817,1.6806,1.6817,681500000.0
2006-12-13 19:00:00,1.6815,1.6818,1.6799,1.6808,681500000.0
2006-12-13 19:05:00,1.681,1.6811,1.6798,1.6804,681500000.0
2006-12-13 19:10:00,1.6802,1.6815,1.6802,1.6813,681500000.0
2006-12-13 19:15:00,1.6814,1.6818,1.681,1.6816,681500000.0
2006-12-13 19:20:00,1.6815,1.6819,1.681,1.6814,681500000.0
2006-12-13 19:25:00,1.6816,1.6818,1.6815,1.6818,681500000.0
2006-12-13 19:30:00,1.6819,1.6819,1.6812,1.6812,545200000.0
2006-12-13 19:35:00,1.6813,1.6814,1.6807,1.6811,681500000.0
2006-12-13 19:40:00,1.6809,1.6811,1.6809,1.6809,681500000.0
2006-12-13 19:45:00,1.681,1.681,1.6804,1.6807,545200000.0
2006-12-13 19:50:00,1.6805,1.6807,1.6804,1.6806,408900000.0
2006-12-13 19:55:00,1.6808,1.6808,1.6802,1.6802,545200000.0
2006-12-13 20:00:00,1.6801,1.6803,1.6801,1.6801,545200000.0
2006-12-13 20:05:00,1.6802,1.6803,1.6792,1.6793,681500000.0
2006-12-13 20:10:00,1.6795,1.6801,1.6791,1.6797,681500000.0
2006-12-13 20:15:00,1.6796,1.68,1.6788,1.6791,681500000.0
2006-12-13 20:20:00,1.679,1.679,1.6783,1.6788,681500000.0
2006-12-13 20:25:00,1.679,1.6793,1.6788,1.6793,545200000.0
2006-12-13 20:30:00,1.6795,1.6798,1.6793,1.6795,408900000.0
2006-12-13 20:35:00,1.6794,1.6797,1.6791,1.6791,681500000.0
2006-12-13 20:40:00,1.6792,1.6795,1.6792,1.6792,545200000.0
2006-12-13 20:45:00,1.6791,1.6794,1.6789,1.6794,545200000.0
2006-12-13 20:50:00,1.6792,1.6795,1.679,1.6795,408900000.0
2006-12-13 20:55:00,1.6793,1.6795,1.6785,1.6789,681500000.0
2006-12-13 21:00:00,1.6786,1.6797,1.6786,1.6797,545200000.0
2006-12-13 21:05:00,1.6792,1.6798,1.6789,1.6794,681500000.0
2006-12-13 21:10:00,1.6796,1.6802,1.6795,1.6799,545200000.0
2006-12-13 21:15:00,1.68,1.6812,1.6798,1.681,681500000.0
2006-12-13 21:20:00,1.6812,1.6815,1.6804,1.6809,681500000.0
2006-12-13 21:25:00,1.6807,1.6807,1.6804,1.6807,681500000.0
2006-12-13 21:30:00,1.6806,1.681,1.6806,1.6807,681500000.0
2006-12-13 21:35:00,1.6809,1.6812,1.6809,1.681,545200000.0
2006-12-13 21:40:00,1.6809,1.6809,1.6798,1.6805,408900000.0
2006-12-13 21:45:00,1.6804,1.6805,1.6798,1.6801,681500000.0
2006-12-13 21:50:00,1.6803,1.6809,1.6803,1.6806,545200000.0
2006-12-13 21:55:00,1.6804,1.6808,1.6804,1.6806,408900000.0
2006-12-13 22:00:00,1.6808,1.6814,1.6803,1.6805,681500000.0
2006-12-13 22:05:00,1.6804,1.6808,1.6804,1.6806,681500000.0
2006-12-13 22:10:00,1.6804,1.6809,1.6803,1.6805,681500000.0
2006-12-13 22:15:00,1.6804,1.681,1.6803,1.6806,681500000.0
2006-12-13 22:20:00,1.6805,1.6808,1.6802,1.6804,545200000.0
2006-12-13 22:25:00,1.6802,1.6806,1.6802,1.6802,681500000.0
2006-12-13 22:30:00,1.6803,1.6804,1.6802,1.6803,408900000.0
2006-12-13 22:35:00,1.6804,1.681,1.6802,1.6802,545200000.0
2006-12-13 22:40:00,1.6801,1.6806,1.6801,1.6801,545200000.0
2006-12-13 22:45:00,1.6802,1.6815,1.68,1.6815,681500000.0
2006-12-13 22:50:00,1.6816,1.682,1.6808,1.6811,681500000.0
2006-12-13 22:55:00,1.6813,1.6822,1.6809,1.682,681500000.0
2006-12-13 23:00:00,1.6822,1.6827,1.6818,1.6821,681500000.0
2006-12-13 23:05:00,1.682,1.6822,1.6811,1.6813,681500000.0
2006-12-13 23:10:00,1.6815,1.6818,1.6813,1.6817,681500000.0
2006-12-13 23:15:00,1.6819,1.6819,1.6814,1.6817,681500000.0
2006-12-13 23:20:00,1.6816,1.6817,1.6814,1.6814,681500000.0
2006-12-13 23:25:00,1.6812,1.6813,1.6807,1.6809,545200000.0
2006-12-13 23:30:00,1.6807,1.6809,1.6797,1.6797,681500000.0
2006-12-13 23:35:00,1.6798,1.6805,1.6796,1.6802,681500000.0
2006-12-13 23:40:00,1.6803,1.6811,1.68,1.6811,681500000.0
2006-12-13 23:45:00,1.6809,1.6811,1.6806,1.6809,681500000.0
2006-12-13 23:50:00,1.6807,1.681,1.6807,1.6809,681500000.0
2006-12-13 23:55:00,1.681,1.682,1.6807,1.6808,681500000.0
2006-12-14 00:00:00,1.6807,1.6811,1.6806,1.6807,681500000.0
2006-12-14 00:05:00,1.6806,1.6809,1.6804,1.6806,681500000.0
2006-12-14 00:10:00,1.6807,1.6811,1.6807,1.681,408900000.0
2006-12-14 00:15:00,1.6807,1.681,1.6806,1.6807,545200000.0
2006-12-14 00:20:00,1.6806,1.6806,1.6794,1.6801,681500000.0
2006-12-14 00:25:00,1.6799,1.6803,1.6799,1.6802,545200000.0
2006-12-14 00:30:00,1.6803,1.6803,1.6798,1.6801,408900000.0
2006-12-14 00:35:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-12-14 00:40:00,1.6799,1.6801,1.6794,1.6796,681500000.0
2006-12-14 00:45:00,1.6797,1.6798,1.6793,1.6795,681500000.0
2006-12-14 00:50:00,1.6793,1.6798,1.6793,1.6795,681500000.0
2006-12-14 00:55:00,1.6796,1.68,1.6796,1.6798,545200000.0
2006-12-14 01:00:00,1.6799,1.6801,1.6794,1.6798,681500000.0
2006-12-14 01:05:00,1.6797,1.6799,1.6795,1.6798,681500000.0
2006-12-14 01:10:00,1.6797,1.6802,1.6792,1.6796,681500000.0
2006-12-14 01:15:00,1.6794,1.6798,1.6792,1.6795,681500000.0
2006-12-14 01:20:00,1.6793,1.6795,1.679,1.6795,681500000.0
2006-12-14 01:25:00,1.6793,1.6793,1.679,1.6791,681500000.0
2006-12-14 01:30:00,1.6789,1.6793,1.6787,1.6791,681500000.0
2006-12-14 01:35:00,1.679,1.6792,1.6789,1.6789,681500000.0
2006-12-14 01:40:00,1.679,1.6792,1.6789,1.6792,681500000.0
2006-12-14 01:45:00,1.679,1.6792,1.6789,1.6789,681500000.0
2006-12-14 01:50:00,1.6788,1.6792,1.6785,1.6789,545200000.0
2006-12-14 01:55:00,1.679,1.6792,1.6788,1.679,681500000.0
2006-12-14 02:00:00,1.6789,1.6792,1.6788,1.6792,408900000.0
2006-12-14 02:05:00,1.6791,1.6791,1.6786,1.679,681500000.0
2006-12-14 02:10:00,1.6791,1.6791,1.6785,1.6788,681500000.0
2006-12-14 02:15:00,1.6789,1.6789,1.6783,1.6785,681500000.0
2006-12-14 02:20:00,1.6783,1.6786,1.6781,1.6785,681500000.0
2006-12-14 02:25:00,1.6786,1.6791,1.6785,1.679,545200000.0
2006-12-14 02:30:00,1.6789,1.679,1.6785,1.6785,545200000.0
2006-12-14 02:35:00,1.6787,1.6792,1.6786,1.6791,681500000.0
2006-12-14 02:40:00,1.6792,1.6793,1.6785,1.6786,681500000.0
2006-12-14 02:45:00,1.6787,1.6789,1.6783,1.6783,681500000.0
2006-12-14 02:50:00,1.6784,1.6787,1.6783,1.6787,681500000.0
2006-12-14 02:55:00,1.6785,1.6787,1.6785,1.6787,408900000.0
2006-12-14 03:00:00,1.6788,1.6789,1.6785,1.6786,681500000.0
2006-12-14 03:05:00,1.6785,1.6786,1.6781,1.6783,681500000.0
2006-12-14 03:10:00,1.6782,1.6786,1.6781,1.6785,408900000.0
2006-12-14 03:15:00,1.6784,1.6789,1.6781,1.6785,681500000.0
2006-12-14 03:20:00,1.6787,1.6788,1.6784,1.6784,272600000.0
2006-12-14 03:25:00,1.6785,1.6787,1.6785,1.6786,681500000.0
2006-12-14 03:30:00,1.6788,1.679,1.6784,1.6786,681500000.0
2006-12-14 03:35:00,1.6787,1.6787,1.6785,1.6786,545200000.0
2006-12-14 03:40:00,1.6787,1.6788,1.6784,1.6786,545200000.0
2006-12-14 03:45:00,1.6787,1.6788,1.6783,1.6788,545200000.0
2006-12-14 03:50:00,1.6786,1.6788,1.6784,1.6784,681500000.0
2006-12-14 03:55:00,1.6786,1.6791,1.6781,1.679,681500000.0
2006-12-14 04:00:00,1.6791,1.6801,1.6791,1.6793,681500000.0
2006-12-14 04:05:00,1.6796,1.6798,1.6792,1.6795,681500000.0
2006-12-14 04:10:00,1.6796,1.6797,1.6789,1.6792,681500000.0
2006-12-14 04:15:00,1.6793,1.6793,1.6786,1.6788,681500000.0
2006-12-14 04:20:00,1.6787,1.6792,1.6787,1.6787,545200000.0
2006-12-14 04:25:00,1.6788,1.6794,1.6787,1.6794,545200000.0
2006-12-14 04:30:00,1.6792,1.6794,1.679,1.6792,272600000.0
2006-12-14 04:35:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-14 04:40:00,1.6792,1.6795,1.6792,1.6792,408900000.0
2006-12-14 04:45:00,1.6794,1.6796,1.6792,1.6796,545200000.0
2006-12-14 04:50:00,1.6794,1.6796,1.6791,1.6795,545200000.0
2006-12-14 04:55:00,1.6794,1.6795,1.6792,1.6792,408900000.0
2006-12-14 05:00:00,1.6793,1.6794,1.6792,1.6794,545200000.0
2006-12-14 05:05:00,1.6795,1.6795,1.6792,1.6792,408900000.0
2006-12-14 05:10:00,1.6794,1.6797,1.6792,1.6795,545200000.0
2006-12-14 05:15:00,1.6794,1.6798,1.6794,1.6797,681500000.0
2006-12-14 05:20:00,1.6795,1.6802,1.6795,1.6801,545200000.0
2006-12-14 05:25:00,1.6799,1.6804,1.6799,1.6803,681500000.0
2006-12-14 05:30:00,1.6801,1.6803,1.6798,1.6799,545200000.0
2006-12-14 05:35:00,1.6798,1.6808,1.6798,1.6804,681500000.0
2006-12-14 05:40:00,1.6802,1.6804,1.6802,1.6803,408900000.0
2006-12-14 05:45:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-12-14 05:50:00,1.6803,1.6803,1.6801,1.6803,408900000.0
2006-12-14 05:55:00,1.6801,1.6805,1.6801,1.6805,408900000.0
2006-12-14 06:00:00,1.6806,1.6807,1.68,1.68,545200000.0
2006-12-14 06:05:00,1.6801,1.6807,1.6798,1.6805,681500000.0
2006-12-14 06:10:00,1.6807,1.6809,1.6805,1.6806,681500000.0
2006-12-14 06:15:00,1.6805,1.6807,1.6801,1.6806,681500000.0
2006-12-14 06:20:00,1.6805,1.6807,1.6803,1.6803,408900000.0
2006-12-14 06:25:00,1.6804,1.6815,1.6803,1.6815,681500000.0
2006-12-14 06:30:00,1.6816,1.6817,1.6812,1.6814,681500000.0
2006-12-14 06:35:00,1.6813,1.6814,1.681,1.6814,681500000.0
2006-12-14 06:40:00,1.6813,1.6814,1.6809,1.6811,408900000.0
2006-12-14 06:45:00,1.681,1.6819,1.681,1.6818,681500000.0
2006-12-14 06:50:00,1.6819,1.6827,1.6817,1.6827,681500000.0
2006-12-14 06:55:00,1.6826,1.6827,1.6819,1.6823,681500000.0
2006-12-14 07:00:00,1.6828,1.6828,1.6823,1.6824,545200000.0
2006-12-14 07:05:00,1.6825,1.6828,1.6823,1.6826,681500000.0
2006-12-14 07:10:00,1.6825,1.6825,1.6822,1.6824,545200000.0
2006-12-14 07:15:00,1.6823,1.6827,1.6823,1.6824,681500000.0
2006-12-14 07:20:00,1.6825,1.6825,1.6815,1.6816,408900000.0
2006-12-14 07:25:00,1.6815,1.6821,1.6813,1.6821,681500000.0
2006-12-14 07:30:00,1.682,1.6826,1.6819,1.6822,545200000.0
2006-12-14 07:35:00,1.6824,1.6828,1.6822,1.6826,545200000.0
2006-12-14 07:40:00,1.6825,1.6827,1.6824,1.6827,545200000.0
2006-12-14 07:45:00,1.6826,1.683,1.6826,1.6828,408900000.0
2006-12-14 07:50:00,1.6827,1.683,1.6823,1.6824,681500000.0
2006-12-14 07:55:00,1.6825,1.6826,1.682,1.6823,681500000.0
2006-12-14 08:00:00,1.6821,1.6821,1.6811,1.6811,681500000.0
2006-12-14 08:05:00,1.681,1.6815,1.6805,1.6813,681500000.0
2006-12-14 08:10:00,1.6812,1.6821,1.6812,1.6815,681500000.0
2006-12-14 08:15:00,1.6814,1.6819,1.6809,1.6818,681500000.0
2006-12-14 08:20:00,1.6817,1.6821,1.6817,1.682,545200000.0
2006-12-14 08:25:00,1.6818,1.682,1.6809,1.6815,545200000.0
2006-12-14 08:30:00,1.6817,1.6826,1.6814,1.6822,681500000.0
2006-12-14 08:35:00,1.6823,1.6823,1.6816,1.6822,545200000.0
2006-12-14 08:40:00,1.682,1.682,1.6805,1.681,681500000.0
2006-12-14 08:45:00,1.6811,1.6814,1.6808,1.6813,681500000.0
2006-12-14 08:50:00,1.6811,1.6818,1.6808,1.6817,681500000.0
2006-12-14 08:55:00,1.6816,1.6819,1.6813,1.6819,681500000.0
2006-12-14 09:00:00,1.6821,1.6829,1.6821,1.6829,545200000.0
2006-12-14 09:05:00,1.6828,1.6836,1.6827,1.683,681500000.0
2006-12-14 09:10:00,1.6829,1.683,1.6816,1.6818,681500000.0
2006-12-14 09:15:00,1.682,1.6824,1.6816,1.6821,681500000.0
2006-12-14 09:20:00,1.6819,1.6823,1.6816,1.6822,681500000.0
2006-12-14 09:25:00,1.6821,1.6823,1.6817,1.6823,408900000.0
2006-12-14 09:30:00,1.6825,1.6842,1.6822,1.6841,681500000.0
2006-12-14 09:35:00,1.684,1.684,1.6831,1.6837,681500000.0
2006-12-14 09:40:00,1.6839,1.684,1.6819,1.6819,681500000.0
2006-12-14 09:45:00,1.6821,1.6828,1.6819,1.6825,681500000.0
2006-12-14 09:50:00,1.6824,1.6831,1.6822,1.6828,681500000.0
2006-12-14 09:55:00,1.683,1.6834,1.6827,1.683,681500000.0
2006-12-14 10:00:00,1.6831,1.6831,1.6824,1.6827,681500000.0
2006-12-14 10:05:00,1.6825,1.6828,1.6822,1.6822,681500000.0
2006-12-14 10:10:00,1.6823,1.683,1.6822,1.6828,681500000.0
2006-12-14 10:15:00,1.683,1.683,1.6825,1.6825,408900000.0
2006-12-14 10:20:00,1.6826,1.6826,1.6819,1.682,681500000.0
2006-12-14 10:25:00,1.6823,1.6826,1.682,1.6823,681500000.0
2006-12-14 10:30:00,1.6821,1.6832,1.6821,1.6832,681500000.0
2006-12-14 10:35:00,1.6834,1.6834,1.6825,1.6825,681500000.0
2006-12-14 10:40:00,1.6826,1.6828,1.6822,1.6823,545200000.0
2006-12-14 10:45:00,1.6825,1.6828,1.6819,1.6819,545200000.0
2006-12-14 10:50:00,1.682,1.6823,1.6819,1.6822,681500000.0
2006-12-14 10:55:00,1.682,1.6823,1.6817,1.6819,681500000.0
2006-12-14 11:00:00,1.6817,1.6822,1.6814,1.6817,681500000.0
2006-12-14 11:05:00,1.6816,1.682,1.6816,1.682,681500000.0
2006-12-14 11:10:00,1.6822,1.6826,1.6818,1.6825,681500000.0
2006-12-14 11:15:00,1.6823,1.6829,1.6822,1.6828,681500000.0
2006-12-14 11:20:00,1.6826,1.6829,1.6823,1.6823,681500000.0
2006-12-14 11:25:00,1.6824,1.6829,1.6823,1.6826,681500000.0
2006-12-14 11:30:00,1.6827,1.6832,1.6826,1.6832,681500000.0
2006-12-14 11:35:00,1.6831,1.6839,1.6831,1.6837,681500000.0
2006-12-14 11:40:00,1.6836,1.6839,1.6831,1.6838,545200000.0
2006-12-14 11:45:00,1.6836,1.6839,1.6833,1.6835,681500000.0
2006-12-14 11:50:00,1.6833,1.684,1.6833,1.6838,681500000.0
2006-12-14 11:55:00,1.684,1.684,1.6835,1.6837,545200000.0
2006-12-14 12:00:00,1.6835,1.6838,1.6831,1.6835,681500000.0
2006-12-14 12:05:00,1.6838,1.6838,1.6828,1.6835,681500000.0
2006-12-14 12:10:00,1.6836,1.6838,1.6819,1.683,681500000.0
2006-12-14 12:15:00,1.6833,1.6844,1.683,1.6839,681500000.0
2006-12-14 12:20:00,1.6837,1.6845,1.6837,1.6842,681500000.0
2006-12-14 12:25:00,1.684,1.6864,1.684,1.6858,681500000.0
2006-12-14 12:30:00,1.6861,1.6865,1.6851,1.6853,681500000.0
2006-12-14 12:35:00,1.6855,1.6874,1.6855,1.6864,681500000.0
2006-12-14 12:40:00,1.6863,1.6867,1.6856,1.6858,681500000.0
2006-12-14 12:45:00,1.686,1.6862,1.6848,1.6852,681500000.0
2006-12-14 12:50:00,1.685,1.6859,1.6848,1.6858,681500000.0
2006-12-14 12:55:00,1.6859,1.6859,1.6843,1.6851,681500000.0
2006-12-14 13:00:00,1.685,1.6855,1.6846,1.6854,681500000.0
2006-12-14 13:05:00,1.6856,1.6857,1.6852,1.6855,681500000.0
2006-12-14 13:10:00,1.6857,1.6857,1.6849,1.6852,681500000.0
2006-12-14 13:15:00,1.6851,1.6853,1.6845,1.6848,681500000.0
2006-12-14 13:20:00,1.6847,1.6853,1.6845,1.6848,545200000.0
2006-12-14 13:25:00,1.6846,1.6851,1.6845,1.685,545200000.0
2006-12-14 13:30:00,1.6852,1.6852,1.6843,1.6847,681500000.0
2006-12-14 13:35:00,1.6846,1.6851,1.6839,1.6849,681500000.0
2006-12-14 13:40:00,1.6848,1.6849,1.6845,1.6845,681500000.0
2006-12-14 13:45:00,1.6848,1.6848,1.684,1.6845,681500000.0
2006-12-14 13:50:00,1.6847,1.6848,1.6841,1.6845,681500000.0
2006-12-14 13:55:00,1.6844,1.6845,1.6839,1.6841,681500000.0
2006-12-14 14:00:00,1.6839,1.6846,1.6839,1.6845,681500000.0
2006-12-14 14:05:00,1.6842,1.6848,1.6833,1.6836,681500000.0
2006-12-14 14:10:00,1.6838,1.6845,1.6834,1.6837,681500000.0
2006-12-14 14:15:00,1.6839,1.6842,1.6837,1.6841,545200000.0
2006-12-14 14:20:00,1.6842,1.6842,1.6838,1.684,681500000.0
2006-12-14 14:25:00,1.6838,1.6843,1.6829,1.6839,681500000.0
2006-12-14 14:30:00,1.6837,1.6841,1.6829,1.6839,681500000.0
2006-12-14 14:35:00,1.6837,1.6844,1.6832,1.6841,681500000.0
2006-12-14 14:40:00,1.6839,1.6841,1.6832,1.6835,681500000.0
2006-12-14 14:45:00,1.6833,1.6844,1.6831,1.6837,681500000.0
2006-12-14 14:50:00,1.6836,1.684,1.6835,1.6837,681500000.0
2006-12-14 14:55:00,1.6836,1.6847,1.6835,1.6847,681500000.0
2006-12-14 15:00:00,1.6845,1.6851,1.6834,1.6848,681500000.0
2006-12-14 15:05:00,1.6849,1.6849,1.6838,1.684,681500000.0
2006-12-14 15:10:00,1.6838,1.6842,1.6833,1.6837,681500000.0
2006-12-14 15:15:00,1.6836,1.6843,1.6831,1.6841,681500000.0
2006-12-14 15:20:00,1.684,1.6845,1.6836,1.6836,545200000.0
2006-12-14 15:25:00,1.6835,1.6836,1.683,1.6834,681500000.0
2006-12-14 15:30:00,1.6833,1.6836,1.683,1.6833,681500000.0
2006-12-14 15:35:00,1.683,1.6836,1.683,1.6834,545200000.0
2006-12-14 15:40:00,1.6836,1.6836,1.6832,1.6834,545200000.0
2006-12-14 15:45:00,1.6832,1.6834,1.6827,1.6829,681500000.0
2006-12-14 15:50:00,1.6828,1.6831,1.6822,1.6831,681500000.0
2006-12-14 15:55:00,1.6833,1.6833,1.6823,1.6824,681500000.0
2006-12-14 16:00:00,1.6822,1.6826,1.6819,1.6822,681500000.0
2006-12-14 16:05:00,1.6825,1.6825,1.6816,1.6821,681500000.0
2006-12-14 16:10:00,1.6822,1.6822,1.6816,1.6821,681500000.0
2006-12-14 16:15:00,1.6819,1.6822,1.6815,1.682,681500000.0
2006-12-14 16:20:00,1.6819,1.682,1.6813,1.6817,681500000.0
2006-12-14 16:25:00,1.6815,1.6817,1.6803,1.6808,681500000.0
2006-12-14 16:30:00,1.6806,1.681,1.6799,1.68,681500000.0
2006-12-14 16:35:00,1.6802,1.6803,1.6796,1.6801,681500000.0
2006-12-14 16:40:00,1.6803,1.6807,1.6799,1.6805,681500000.0
2006-12-14 16:45:00,1.6803,1.6808,1.6802,1.6803,681500000.0
2006-12-14 16:50:00,1.6802,1.6808,1.6799,1.6805,681500000.0
2006-12-14 16:55:00,1.6807,1.6811,1.6801,1.6807,681500000.0
2006-12-14 17:00:00,1.6808,1.681,1.6802,1.6805,681500000.0
2006-12-14 17:05:00,1.6803,1.6803,1.6792,1.6793,681500000.0
2006-12-14 17:10:00,1.6792,1.6793,1.6777,1.6784,681500000.0
2006-12-14 17:15:00,1.6786,1.6795,1.6781,1.6791,681500000.0
2006-12-14 17:20:00,1.6789,1.679,1.6782,1.6783,681500000.0
2006-12-14 17:25:00,1.6784,1.6786,1.6776,1.6783,681500000.0
2006-12-14 17:30:00,1.6784,1.6785,1.678,1.6781,681500000.0
2006-12-14 17:35:00,1.6778,1.6798,1.6778,1.6796,681500000.0
2006-12-14 17:40:00,1.6795,1.6799,1.6787,1.679,681500000.0
2006-12-14 17:45:00,1.6789,1.6798,1.6785,1.6787,681500000.0
2006-12-14 17:50:00,1.6785,1.6792,1.6779,1.6786,681500000.0
2006-12-14 17:55:00,1.679,1.6799,1.679,1.6795,545200000.0
2006-12-14 18:00:00,1.6797,1.6797,1.6789,1.679,681500000.0
2006-12-14 18:05:00,1.6792,1.6801,1.679,1.6794,681500000.0
2006-12-14 18:10:00,1.6795,1.6801,1.6795,1.6797,545200000.0
2006-12-14 18:15:00,1.6795,1.6801,1.6795,1.6801,681500000.0
2006-12-14 18:20:00,1.6797,1.6798,1.6784,1.6784,681500000.0
2006-12-14 18:25:00,1.6786,1.6789,1.6784,1.6787,681500000.0
2006-12-14 18:30:00,1.679,1.6797,1.6786,1.6792,681500000.0
2006-12-14 18:35:00,1.6794,1.6796,1.679,1.6794,681500000.0
2006-12-14 18:40:00,1.6793,1.6795,1.6787,1.6787,681500000.0
2006-12-14 18:45:00,1.6789,1.6791,1.6782,1.679,545200000.0
2006-12-14 18:50:00,1.6787,1.679,1.6786,1.679,408900000.0
2006-12-14 18:55:00,1.6792,1.6793,1.6788,1.6793,545200000.0
2006-12-14 19:00:00,1.6795,1.6795,1.6787,1.679,681500000.0
2006-12-14 19:05:00,1.6791,1.6791,1.6787,1.6789,408900000.0
2006-12-14 19:10:00,1.6787,1.679,1.6785,1.6785,681500000.0
2006-12-14 19:15:00,1.6787,1.6787,1.6781,1.6784,545200000.0
2006-12-14 19:20:00,1.6786,1.6794,1.6784,1.6791,545200000.0
2006-12-14 19:25:00,1.6793,1.6799,1.6791,1.6796,681500000.0
2006-12-14 19:30:00,1.6798,1.68,1.6791,1.6799,545200000.0
2006-12-14 19:35:00,1.6797,1.6798,1.6786,1.6786,681500000.0
2006-12-14 19:40:00,1.6788,1.6794,1.6785,1.6791,681500000.0
2006-12-14 19:45:00,1.679,1.6794,1.6789,1.6793,545200000.0
2006-12-14 19:50:00,1.6791,1.6793,1.6786,1.6791,681500000.0
2006-12-14 19:55:00,1.6793,1.6796,1.6789,1.6789,681500000.0
2006-12-14 20:00:00,1.6788,1.6793,1.6788,1.6789,681500000.0
2006-12-14 20:05:00,1.679,1.6794,1.6788,1.6791,681500000.0
2006-12-14 20:10:00,1.679,1.6801,1.6785,1.6799,681500000.0
2006-12-14 20:15:00,1.68,1.6807,1.6796,1.6805,681500000.0
2006-12-14 20:20:00,1.6807,1.6814,1.6804,1.6805,681500000.0
2006-12-14 20:25:00,1.6806,1.6811,1.6799,1.6808,681500000.0
2006-12-14 20:30:00,1.6806,1.6808,1.68,1.6803,408900000.0
2006-12-14 20:35:00,1.6805,1.6805,1.6797,1.6799,408900000.0
2006-12-14 20:40:00,1.68,1.6803,1.6793,1.6796,681500000.0
2006-12-14 20:45:00,1.6797,1.6799,1.6787,1.6795,681500000.0
2006-12-14 20:50:00,1.6794,1.68,1.6791,1.6797,681500000.0
2006-12-14 20:55:00,1.6796,1.6797,1.6787,1.6794,681500000.0
2006-12-14 21:00:00,1.6793,1.6797,1.6793,1.6793,681500000.0
2006-12-14 21:05:00,1.6792,1.6797,1.6787,1.6787,681500000.0
2006-12-14 21:10:00,1.6788,1.679,1.6786,1.6787,681500000.0
2006-12-14 21:15:00,1.6784,1.6786,1.6782,1.6786,408900000.0
2006-12-14 21:20:00,1.6785,1.6785,1.6781,1.6781,681500000.0
2006-12-14 21:25:00,1.6782,1.6785,1.6779,1.6779,681500000.0
2006-12-14 21:30:00,1.6781,1.6785,1.6781,1.6784,408900000.0
2006-12-14 21:35:00,1.6785,1.6788,1.6783,1.6783,681500000.0
2006-12-14 21:40:00,1.6781,1.6787,1.6781,1.6787,681500000.0
2006-12-14 21:45:00,1.6784,1.6785,1.6782,1.6784,545200000.0
2006-12-14 21:50:00,1.6782,1.6788,1.6782,1.6787,408900000.0
2006-12-14 21:55:00,1.6785,1.6786,1.6783,1.6785,545200000.0
2006-12-14 22:00:00,1.6784,1.6786,1.6783,1.6785,545200000.0
2006-12-14 22:05:00,1.6786,1.6786,1.6777,1.6781,545200000.0
2006-12-14 22:10:00,1.6782,1.6782,1.6777,1.678,681500000.0
2006-12-14 22:15:00,1.6781,1.6788,1.678,1.6783,681500000.0
2006-12-14 22:20:00,1.6785,1.6785,1.678,1.6782,681500000.0
2006-12-14 22:25:00,1.6784,1.6784,1.6781,1.6781,408900000.0
2006-12-14 22:30:00,1.678,1.6786,1.6778,1.6782,681500000.0
2006-12-14 22:35:00,1.678,1.6783,1.6778,1.6781,681500000.0
2006-12-14 22:40:00,1.6782,1.6783,1.678,1.6782,681500000.0
2006-12-14 22:45:00,1.6783,1.6783,1.6781,1.6783,272600000.0
2006-12-14 22:50:00,1.6782,1.6786,1.678,1.6781,545200000.0
2006-12-14 22:55:00,1.6782,1.6784,1.6781,1.6781,545200000.0
2006-12-14 23:00:00,1.6782,1.6786,1.6782,1.6784,408900000.0
2006-12-14 23:20:00,1.6783,1.6783,1.6781,1.6781,272600000.0
2006-12-14 23:25:00,1.678,1.679,1.6777,1.6782,681500000.0
2006-12-14 23:30:00,1.6783,1.6783,1.6781,1.6783,408900000.0
2006-12-14 23:35:00,1.6787,1.6787,1.6782,1.6787,545200000.0
2006-12-14 23:40:00,1.6786,1.6788,1.6782,1.6786,681500000.0
2006-12-14 23:45:00,1.6788,1.6792,1.6785,1.679,408900000.0
2006-12-14 23:50:00,1.6792,1.6794,1.679,1.6791,545200000.0
2006-12-14 23:55:00,1.6792,1.6797,1.6789,1.6797,681500000.0
2006-12-15 00:00:00,1.6793,1.6798,1.6793,1.6797,408900000.0
2006-12-15 00:05:00,1.6798,1.6798,1.6795,1.6797,681500000.0
2006-12-15 00:10:00,1.6795,1.6796,1.6794,1.6796,408900000.0
2006-12-15 00:15:00,1.6793,1.6794,1.6791,1.6793,408900000.0
2006-12-15 00:20:00,1.6792,1.6792,1.6789,1.679,545200000.0
2006-12-15 00:25:00,1.6792,1.6794,1.6791,1.6794,272600000.0
2006-12-15 00:30:00,1.6793,1.68,1.6793,1.6795,681500000.0
2006-12-15 00:35:00,1.6796,1.6798,1.6793,1.6798,545200000.0
2006-12-15 00:40:00,1.6799,1.68,1.6795,1.6797,681500000.0
2006-12-15 00:45:00,1.6795,1.6798,1.679,1.6796,681500000.0
2006-12-15 00:50:00,1.6795,1.6796,1.6789,1.679,681500000.0
2006-12-15 00:55:00,1.6791,1.6791,1.678,1.6782,681500000.0
2006-12-15 01:00:00,1.6784,1.6792,1.6782,1.6787,681500000.0
2006-12-15 01:05:00,1.6788,1.6788,1.678,1.6782,681500000.0
2006-12-15 01:10:00,1.6783,1.6787,1.6774,1.6777,681500000.0
2006-12-15 01:15:00,1.6776,1.6778,1.6772,1.6774,681500000.0
2006-12-15 01:20:00,1.6772,1.6779,1.6768,1.6776,681500000.0
2006-12-15 01:25:00,1.6777,1.6777,1.6767,1.6775,681500000.0
2006-12-15 01:30:00,1.6773,1.678,1.6773,1.6774,681500000.0
2006-12-15 01:35:00,1.6773,1.6778,1.6771,1.6778,681500000.0
2006-12-15 01:40:00,1.6777,1.678,1.6773,1.6776,681500000.0
2006-12-15 01:45:00,1.6777,1.6783,1.6776,1.678,545200000.0
2006-12-15 01:50:00,1.6782,1.6785,1.678,1.6785,681500000.0
2006-12-15 01:55:00,1.6783,1.6786,1.678,1.6785,681500000.0
2006-12-15 02:00:00,1.6787,1.6796,1.6786,1.6796,681500000.0
2006-12-15 02:05:00,1.6799,1.6801,1.6796,1.6801,681500000.0
2006-12-15 02:10:00,1.6803,1.6806,1.6799,1.6804,545200000.0
2006-12-15 02:15:00,1.6805,1.6811,1.6802,1.6811,681500000.0
2006-12-15 02:20:00,1.6812,1.6812,1.6805,1.681,681500000.0
2006-12-15 02:25:00,1.6808,1.6813,1.6807,1.6807,545200000.0
2006-12-15 02:30:00,1.6806,1.6809,1.6805,1.6807,681500000.0
2006-12-15 02:35:00,1.6808,1.681,1.6806,1.6807,681500000.0
2006-12-15 02:40:00,1.6809,1.6809,1.6802,1.6804,681500000.0
2006-12-15 02:45:00,1.6803,1.6808,1.6802,1.6803,681500000.0
2006-12-15 02:50:00,1.6802,1.6804,1.68,1.6802,545200000.0
2006-12-15 02:55:00,1.6801,1.6806,1.6801,1.6806,681500000.0
2006-12-15 03:00:00,1.6807,1.681,1.6807,1.681,681500000.0
2006-12-15 03:05:00,1.6811,1.6828,1.6808,1.6826,681500000.0
2006-12-15 03:10:00,1.6825,1.6826,1.6817,1.6818,681500000.0
2006-12-15 03:15:00,1.6817,1.6818,1.6812,1.6815,681500000.0
2006-12-15 03:20:00,1.6813,1.6818,1.6811,1.6813,681500000.0
2006-12-15 03:25:00,1.6814,1.6817,1.6812,1.6817,681500000.0
2006-12-15 03:30:00,1.6815,1.6822,1.6815,1.6819,681500000.0
2006-12-15 03:35:00,1.6818,1.6822,1.6815,1.6819,681500000.0
2006-12-15 03:40:00,1.6821,1.6824,1.6821,1.6823,408900000.0
2006-12-15 03:45:00,1.6818,1.682,1.6814,1.6814,545200000.0
2006-12-15 03:50:00,1.6815,1.6818,1.6813,1.6813,681500000.0
2006-12-15 03:55:00,1.6812,1.6813,1.681,1.6812,408900000.0
2006-12-15 04:00:00,1.6813,1.6814,1.681,1.6811,545200000.0
2006-12-15 04:05:00,1.6812,1.6816,1.6808,1.6814,681500000.0
2006-12-15 04:10:00,1.6816,1.6817,1.6813,1.6816,408900000.0
2006-12-15 04:15:00,1.6814,1.6816,1.6809,1.6809,681500000.0
2006-12-15 04:20:00,1.6808,1.6809,1.6807,1.6809,272600000.0
2006-12-15 04:25:00,1.6808,1.6811,1.6808,1.681,272600000.0
2006-12-15 04:30:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 04:35:00,1.6807,1.681,1.6804,1.6808,681500000.0
2006-12-15 04:40:00,1.6806,1.681,1.6806,1.6808,681500000.0
2006-12-15 04:45:00,1.6809,1.6811,1.6807,1.681,681500000.0
2006-12-15 04:50:00,1.6808,1.681,1.6806,1.6808,545200000.0
2006-12-15 04:55:00,1.6809,1.681,1.6809,1.681,272600000.0
2006-12-15 05:00:00,1.6809,1.6812,1.6807,1.6807,545200000.0
2006-12-15 05:05:00,1.6806,1.681,1.6802,1.6806,408900000.0
2006-12-15 05:10:00,1.6805,1.6812,1.6805,1.681,681500000.0
2006-12-15 05:15:00,1.6812,1.6815,1.6809,1.6811,545200000.0
2006-12-15 05:20:00,1.681,1.6812,1.6803,1.6806,681500000.0
2006-12-15 05:25:00,1.6808,1.6808,1.6802,1.6805,681500000.0
2006-12-15 05:30:00,1.6803,1.6806,1.6803,1.6806,545200000.0
2006-12-15 05:35:00,1.6805,1.6808,1.6804,1.6806,681500000.0
2006-12-15 05:40:00,1.6808,1.6808,1.6803,1.6804,681500000.0
2006-12-15 05:45:00,1.6805,1.6805,1.6804,1.6805,272600000.0
2006-12-15 05:50:00,1.6807,1.6809,1.6804,1.6809,681500000.0
2006-12-15 05:55:00,1.6808,1.681,1.6806,1.6809,681500000.0
2006-12-15 06:00:00,1.681,1.6811,1.6803,1.6806,681500000.0
2006-12-15 06:05:00,1.6804,1.6808,1.6804,1.6806,681500000.0
2006-12-15 06:10:00,1.6808,1.6808,1.6805,1.6807,408900000.0
2006-12-15 06:15:00,1.6808,1.6808,1.6804,1.6806,545200000.0
2006-12-15 06:20:00,1.6807,1.6808,1.6804,1.6806,408900000.0
2006-12-15 06:25:00,1.6808,1.6814,1.6805,1.681,681500000.0
2006-12-15 06:30:00,1.6812,1.6813,1.6809,1.6811,681500000.0
2006-12-15 06:35:00,1.6809,1.6811,1.6804,1.6804,681500000.0
2006-12-15 06:40:00,1.6805,1.6807,1.6803,1.6807,681500000.0
2006-12-15 06:45:00,1.6805,1.6816,1.6802,1.6814,681500000.0
2006-12-15 06:50:00,1.6816,1.6816,1.681,1.681,681500000.0
2006-12-15 06:55:00,1.6811,1.6817,1.6811,1.6812,545200000.0
2006-12-15 07:00:00,1.6811,1.6813,1.6803,1.6803,681500000.0
2006-12-15 07:05:00,1.6805,1.6811,1.6805,1.6811,681500000.0
2006-12-15 07:10:00,1.681,1.6812,1.6805,1.6808,681500000.0
2006-12-15 07:15:00,1.681,1.681,1.6807,1.6808,545200000.0
2006-12-15 07:20:00,1.681,1.6812,1.6808,1.6808,681500000.0
2006-12-15 07:25:00,1.6809,1.6809,1.6799,1.6803,681500000.0
2006-12-15 07:30:00,1.6804,1.6806,1.6799,1.6801,681500000.0
2006-12-15 07:35:00,1.6802,1.6805,1.6798,1.6799,681500000.0
2006-12-15 07:40:00,1.6801,1.6804,1.6797,1.6804,681500000.0
2006-12-15 07:45:00,1.6805,1.6811,1.6805,1.6806,681500000.0
2006-12-15 07:50:00,1.6808,1.6808,1.6805,1.6808,681500000.0
2006-12-15 07:55:00,1.6809,1.6811,1.6807,1.6809,408900000.0
2006-12-15 08:00:00,1.681,1.6816,1.6807,1.6813,681500000.0
2006-12-15 08:05:00,1.6814,1.682,1.6813,1.6816,681500000.0
2006-12-15 08:10:00,1.6817,1.6822,1.6816,1.682,681500000.0
2006-12-15 08:15:00,1.6818,1.682,1.6818,1.6819,545200000.0
2006-12-15 08:20:00,1.6818,1.6821,1.6818,1.6821,681500000.0
2006-12-15 08:25:00,1.682,1.6825,1.6819,1.6823,681500000.0
2006-12-15 08:30:00,1.6822,1.6823,1.6819,1.6822,681500000.0
2006-12-15 08:35:00,1.682,1.6822,1.6812,1.6812,681500000.0
2006-12-15 08:40:00,1.6815,1.6818,1.6812,1.6818,545200000.0
2006-12-15 08:45:00,1.682,1.6832,1.6817,1.6823,681500000.0
2006-12-15 08:50:00,1.6821,1.6824,1.6813,1.6817,681500000.0
2006-12-15 08:55:00,1.6819,1.6819,1.6806,1.6815,681500000.0
2006-12-15 09:00:00,1.6817,1.6817,1.6808,1.6816,681500000.0
2006-12-15 09:05:00,1.6814,1.6818,1.6814,1.6814,545200000.0
2006-12-15 09:10:00,1.6816,1.6819,1.6814,1.6816,272600000.0
2006-12-15 09:15:00,1.6819,1.6825,1.6816,1.6824,681500000.0
2006-12-15 09:20:00,1.6823,1.6838,1.6823,1.6837,681500000.0
2006-12-15 09:25:00,1.6836,1.6838,1.6829,1.6832,681500000.0
2006-12-15 09:30:00,1.683,1.6834,1.6819,1.6825,545200000.0
2006-12-15 09:35:00,1.6826,1.6832,1.6825,1.6829,681500000.0
2006-12-15 09:40:00,1.683,1.6836,1.6826,1.6828,545200000.0
2006-12-15 09:45:00,1.6829,1.6832,1.6827,1.6829,681500000.0
2006-12-15 09:50:00,1.6827,1.6832,1.682,1.6825,681500000.0
2006-12-15 09:55:00,1.6824,1.6824,1.6813,1.682,681500000.0
2006-12-15 10:00:00,1.6818,1.6827,1.6812,1.6824,681500000.0
2006-12-15 10:05:00,1.6823,1.6826,1.6819,1.6821,545200000.0
2006-12-15 10:10:00,1.682,1.6823,1.6816,1.6821,681500000.0
2006-12-15 10:15:00,1.6819,1.6829,1.6814,1.6826,681500000.0
2006-12-15 10:20:00,1.6825,1.683,1.6821,1.6828,681500000.0
2006-12-15 10:25:00,1.6829,1.6829,1.6799,1.6803,681500000.0
2006-12-15 10:30:00,1.6802,1.6808,1.6794,1.6803,681500000.0
2006-12-15 10:35:00,1.6802,1.6812,1.6798,1.6808,681500000.0
2006-12-15 10:40:00,1.6809,1.6812,1.6805,1.6805,681500000.0
2006-12-15 10:45:00,1.6807,1.6809,1.6795,1.6797,681500000.0
2006-12-15 10:50:00,1.6798,1.6798,1.6789,1.6794,681500000.0
2006-12-15 10:55:00,1.6797,1.68,1.6792,1.6797,681500000.0
2006-12-15 11:00:00,1.6796,1.6798,1.6791,1.6791,681500000.0
2006-12-15 11:05:00,1.6794,1.68,1.679,1.6797,681500000.0
2006-12-15 11:10:00,1.6799,1.6802,1.6793,1.6796,681500000.0
2006-12-15 11:15:00,1.6797,1.6799,1.6789,1.6793,681500000.0
2006-12-15 11:20:00,1.6792,1.6801,1.6789,1.6799,681500000.0
2006-12-15 11:25:00,1.68,1.6803,1.6795,1.68,681500000.0
2006-12-15 11:30:00,1.6799,1.6807,1.6798,1.6798,681500000.0
2006-12-15 11:35:00,1.6799,1.6806,1.6799,1.6804,681500000.0
2006-12-15 11:40:00,1.6803,1.6806,1.6801,1.6803,681500000.0
2006-12-15 11:45:00,1.6802,1.681,1.6802,1.6806,681500000.0
2006-12-15 11:50:00,1.6808,1.6816,1.6806,1.6806,545200000.0
2006-12-15 11:55:00,1.6804,1.6811,1.6803,1.6807,681500000.0
2006-12-15 12:00:00,1.6805,1.6809,1.6803,1.6805,681500000.0
2006-12-15 12:05:00,1.6808,1.681,1.6804,1.6808,681500000.0
2006-12-15 12:10:00,1.681,1.6812,1.6806,1.6806,681500000.0
2006-12-15 12:15:00,1.6808,1.6813,1.6806,1.6812,681500000.0
2006-12-15 12:20:00,1.6813,1.6816,1.681,1.6812,681500000.0
2006-12-15 12:25:00,1.6811,1.6815,1.6808,1.6809,545200000.0
2006-12-15 12:30:00,1.6807,1.6814,1.6807,1.6812,681500000.0
2006-12-15 12:35:00,1.681,1.6812,1.6808,1.681,545200000.0
2006-12-15 12:40:00,1.6808,1.681,1.6801,1.6803,681500000.0
2006-12-15 12:45:00,1.6801,1.6804,1.6794,1.6794,681500000.0
2006-12-15 12:50:00,1.6796,1.6806,1.6796,1.6802,681500000.0
2006-12-15 12:55:00,1.68,1.6807,1.68,1.6806,681500000.0
2006-12-15 13:00:00,1.6808,1.6811,1.6805,1.6808,681500000.0
2006-12-15 13:05:00,1.6809,1.6811,1.6803,1.6806,681500000.0
2006-12-15 13:10:00,1.6805,1.681,1.6805,1.6808,681500000.0
2006-12-15 13:15:00,1.6805,1.6811,1.6803,1.6809,681500000.0
2006-12-15 13:20:00,1.6808,1.6815,1.6808,1.681,545200000.0
2006-12-15 13:25:00,1.6809,1.6811,1.6805,1.6811,681500000.0
2006-12-15 13:30:00,1.6809,1.6812,1.6805,1.6806,681500000.0
2006-12-15 13:35:00,1.6805,1.6806,1.6803,1.6805,545200000.0
2006-12-15 13:40:00,1.6803,1.6806,1.6803,1.6806,681500000.0
2006-12-15 13:45:00,1.6808,1.6809,1.6803,1.6806,545200000.0
2006-12-15 13:50:00,1.6803,1.6805,1.6799,1.6801,681500000.0
2006-12-15 13:55:00,1.6803,1.6803,1.6794,1.6796,681500000.0
2006-12-15 14:00:00,1.6797,1.6797,1.6789,1.6791,681500000.0
2006-12-15 14:05:00,1.6793,1.6797,1.6791,1.6796,681500000.0
2006-12-15 14:10:00,1.6794,1.6804,1.6794,1.6801,681500000.0
2006-12-15 14:15:00,1.6803,1.6803,1.6795,1.6797,681500000.0
2006-12-15 14:20:00,1.6795,1.6806,1.6792,1.6805,681500000.0
2006-12-15 14:25:00,1.6804,1.6852,1.6799,1.6834,681500000.0
2006-12-15 14:30:00,1.6838,1.6853,1.6814,1.6821,681500000.0
2006-12-15 14:35:00,1.6818,1.6827,1.6812,1.6825,681500000.0
2006-12-15 14:40:00,1.6823,1.6828,1.6814,1.6828,681500000.0
2006-12-15 14:45:00,1.6825,1.6829,1.6814,1.6819,681500000.0
2006-12-15 14:50:00,1.6822,1.6824,1.6798,1.6802,681500000.0
2006-12-15 14:55:00,1.68,1.681,1.6794,1.6802,681500000.0
2006-12-15 15:00:00,1.68,1.6814,1.679,1.6795,681500000.0
2006-12-15 15:05:00,1.6792,1.6797,1.6784,1.6788,681500000.0
2006-12-15 15:10:00,1.6786,1.6794,1.6783,1.6788,681500000.0
2006-12-15 15:15:00,1.6787,1.6793,1.6774,1.6781,681500000.0
2006-12-15 15:20:00,1.6779,1.6792,1.6776,1.6792,681500000.0
2006-12-15 15:25:00,1.6793,1.6795,1.6783,1.6785,681500000.0
2006-12-15 15:30:00,1.6786,1.6789,1.6773,1.6775,681500000.0
2006-12-15 15:35:00,1.6773,1.6777,1.675,1.6762,681500000.0
2006-12-15 15:40:00,1.6764,1.6768,1.6757,1.6759,681500000.0
2006-12-15 15:45:00,1.6758,1.6763,1.6757,1.6761,681500000.0
2006-12-15 15:50:00,1.6758,1.6761,1.6734,1.6745,681500000.0
2006-12-15 15:55:00,1.6747,1.6747,1.6733,1.6736,681500000.0
2006-12-15 16:00:00,1.6735,1.674,1.6716,1.6729,681500000.0
2006-12-15 16:05:00,1.6732,1.6739,1.6718,1.6727,681500000.0
2006-12-15 16:10:00,1.6729,1.673,1.6719,1.6724,681500000.0
2006-12-15 16:15:00,1.6722,1.6729,1.6716,1.6724,681500000.0
2006-12-15 16:20:00,1.6721,1.6727,1.6712,1.6712,681500000.0
2006-12-15 16:25:00,1.671,1.6717,1.6699,1.6702,681500000.0
2006-12-15 16:30:00,1.6701,1.6702,1.6687,1.669,681500000.0
2006-12-15 16:35:00,1.6692,1.6712,1.6688,1.671,681500000.0
2006-12-15 16:40:00,1.6709,1.6725,1.6709,1.6716,681500000.0
2006-12-15 16:45:00,1.6714,1.6717,1.6701,1.6701,681500000.0
2006-12-15 16:50:00,1.6703,1.6728,1.6701,1.6725,681500000.0
2006-12-15 16:55:00,1.6724,1.6742,1.6722,1.6741,681500000.0
2006-12-15 17:00:00,1.6743,1.6744,1.6728,1.6739,681500000.0
2006-12-15 17:05:00,1.6737,1.6748,1.6734,1.6741,681500000.0
2006-12-15 17:10:00,1.6743,1.6748,1.6739,1.6746,681500000.0
2006-12-15 17:15:00,1.6744,1.6758,1.6743,1.6751,681500000.0
2006-12-15 17:20:00,1.675,1.6752,1.6741,1.6746,681500000.0
2006-12-15 17:25:00,1.6744,1.6744,1.6732,1.6737,681500000.0
2006-12-15 17:30:00,1.6735,1.6743,1.6734,1.6742,681500000.0
2006-12-15 17:35:00,1.674,1.675,1.674,1.6747,681500000.0
2006-12-15 17:40:00,1.6744,1.6746,1.6735,1.6736,681500000.0
2006-12-15 17:45:00,1.6737,1.674,1.6734,1.6737,545200000.0
2006-12-15 17:50:00,1.6736,1.6739,1.6722,1.6733,681500000.0
2006-12-15 17:55:00,1.673,1.6733,1.6728,1.6728,545200000.0
2006-12-15 18:00:00,1.6727,1.6728,1.6717,1.6719,681500000.0
2006-12-15 18:05:00,1.672,1.6721,1.6713,1.6717,681500000.0
2006-12-15 18:10:00,1.6719,1.6726,1.6716,1.6726,681500000.0
2006-12-15 18:15:00,1.6725,1.6727,1.6717,1.6722,681500000.0
2006-12-15 18:20:00,1.6723,1.6731,1.6722,1.6731,681500000.0
2006-12-15 18:25:00,1.6729,1.6732,1.6722,1.6722,681500000.0
2006-12-15 18:30:00,1.6723,1.6731,1.6721,1.673,681500000.0
2006-12-15 18:35:00,1.6729,1.6733,1.6723,1.6731,681500000.0
2006-12-15 18:40:00,1.6732,1.6738,1.6723,1.6734,681500000.0
2006-12-15 18:45:00,1.6735,1.674,1.6733,1.6735,681500000.0
2006-12-15 18:50:00,1.6736,1.674,1.6734,1.6738,681500000.0
2006-12-15 18:55:00,1.674,1.6741,1.6729,1.6731,681500000.0
2006-12-15 19:00:00,1.6733,1.6738,1.6731,1.6733,545200000.0
2006-12-15 19:05:00,1.6731,1.6733,1.6726,1.6728,681500000.0
2006-12-15 19:10:00,1.673,1.6736,1.6725,1.6732,681500000.0
2006-12-15 19:15:00,1.6731,1.6734,1.6724,1.6728,681500000.0
2006-12-15 19:20:00,1.6729,1.673,1.6718,1.6722,545200000.0
2006-12-15 19:25:00,1.672,1.6725,1.671,1.6725,681500000.0
2006-12-15 19:30:00,1.6723,1.6729,1.6718,1.672,681500000.0
2006-12-15 19:35:00,1.6719,1.6722,1.6716,1.6722,681500000.0
2006-12-15 19:40:00,1.6725,1.6726,1.672,1.6724,545200000.0
2006-12-15 19:45:00,1.6725,1.6727,1.6722,1.6727,681500000.0
2006-12-15 19:50:00,1.6725,1.6727,1.672,1.6721,272600000.0
2006-12-15 19:55:00,1.672,1.673,1.672,1.673,545200000.0
2006-12-15 20:00:00,1.6728,1.6734,1.6725,1.6728,681500000.0
2006-12-15 20:05:00,1.6729,1.673,1.6726,1.6727,681500000.0
2006-12-15 20:10:00,1.6726,1.673,1.6726,1.673,545200000.0
2006-12-15 20:15:00,1.6732,1.6733,1.6725,1.6726,681500000.0
2006-12-15 20:20:00,1.6724,1.6728,1.6724,1.6724,681500000.0
2006-12-15 20:25:00,1.6722,1.6727,1.6722,1.6724,681500000.0
2006-12-15 20:30:00,1.6721,1.6725,1.6717,1.6721,681500000.0
2006-12-15 20:35:00,1.6719,1.6724,1.6719,1.672,681500000.0
2006-12-15 20:40:00,1.6721,1.6728,1.672,1.6728,545200000.0
2006-12-15 20:45:00,1.6727,1.6733,1.6721,1.6724,681500000.0
2006-12-15 20:50:00,1.6726,1.6733,1.6724,1.673,681500000.0
2006-12-15 20:55:00,1.6731,1.6733,1.6724,1.6724,681500000.0
2006-12-15 21:00:00,1.6725,1.673,1.6719,1.6727,681500000.0
2006-12-15 21:05:00,1.6726,1.6733,1.6726,1.6732,681500000.0
2006-12-15 21:10:00,1.6731,1.6733,1.6729,1.6733,681500000.0
2006-12-15 21:15:00,1.6732,1.6735,1.6732,1.6734,681500000.0
2006-12-15 21:20:00,1.6732,1.6734,1.6728,1.6732,681500000.0
2006-12-15 21:25:00,1.6731,1.6732,1.673,1.673,408900000.0
2006-12-15 21:30:00,1.6731,1.6733,1.673,1.673,408900000.0
2006-12-15 21:35:00,1.6732,1.6732,1.6725,1.6728,545200000.0
2006-12-15 21:40:00,1.6729,1.673,1.6722,1.6725,681500000.0
2006-12-15 21:45:00,1.6726,1.6732,1.6724,1.673,681500000.0
2006-12-15 21:50:00,1.6726,1.673,1.6725,1.6729,545200000.0
2006-12-15 21:55:00,1.6731,1.6737,1.673,1.6734,545200000.0
2006-12-15 22:00:00,1.6733,1.6739,1.6731,1.6734,681500000.0
2006-12-15 22:05:00,1.6733,1.6733,1.6729,1.6733,545200000.0
2006-12-15 22:10:00,1.6732,1.6735,1.6732,1.6735,408900000.0
2006-12-15 22:15:00,1.6734,1.6742,1.6734,1.6738,681500000.0
2006-12-15 22:20:00,1.6737,1.6741,1.6732,1.6732,681500000.0
2006-12-15 22:25:00,1.6731,1.6732,1.6727,1.673,545200000.0
2006-12-15 22:30:00,1.6728,1.6731,1.6726,1.6731,545200000.0
2006-12-15 22:35:00,1.673,1.6731,1.6728,1.673,272600000.0
2006-12-15 22:40:00,1.6731,1.6739,1.673,1.6736,408900000.0
2006-12-15 22:45:00,1.6737,1.6737,1.6733,1.6734,545200000.0
2006-12-15 22:50:00,1.6733,1.6736,1.6729,1.673,681500000.0
2006-12-15 22:55:00,1.6732,1.6735,1.6729,1.6733,545200000.0
2006-12-18 00:00:00,1.6764,1.6764,1.675,1.6756,681500000.0
2006-12-18 00:05:00,1.6757,1.6759,1.6753,1.6755,681500000.0
2006-12-18 00:10:00,1.6756,1.6759,1.6749,1.6752,681500000.0
2006-12-18 00:15:00,1.6745,1.6747,1.674,1.6747,545200000.0
2006-12-18 00:20:00,1.6746,1.6747,1.6742,1.6744,545200000.0
2006-12-18 00:25:00,1.6742,1.6744,1.6735,1.6737,681500000.0
2006-12-18 00:30:00,1.6738,1.6739,1.6734,1.6737,681500000.0
2006-12-18 00:35:00,1.6736,1.6737,1.6732,1.6736,681500000.0
2006-12-18 00:40:00,1.6735,1.6739,1.6735,1.6738,545200000.0
2006-12-18 00:45:00,1.6739,1.6744,1.6739,1.6741,545200000.0
2006-12-18 00:50:00,1.674,1.6743,1.6737,1.6741,545200000.0
2006-12-18 00:55:00,1.674,1.6745,1.6739,1.6741,681500000.0
2006-12-18 01:00:00,1.6744,1.6744,1.6741,1.6741,545200000.0
2006-12-18 01:05:00,1.6739,1.6741,1.6736,1.6736,545200000.0
2006-12-18 01:10:00,1.6737,1.6739,1.6721,1.673,681500000.0
2006-12-18 01:15:00,1.6729,1.6736,1.6718,1.6731,681500000.0
2006-12-18 01:20:00,1.673,1.673,1.6716,1.6724,681500000.0
2006-12-18 01:25:00,1.6722,1.6728,1.6722,1.6727,681500000.0
2006-12-18 01:30:00,1.6728,1.6728,1.6722,1.6723,681500000.0
2006-12-18 01:35:00,1.6725,1.6725,1.6716,1.6721,545200000.0
2006-12-18 01:40:00,1.672,1.6725,1.6719,1.6722,545200000.0
2006-12-18 01:45:00,1.6725,1.6728,1.6722,1.6728,681500000.0
2006-12-18 01:50:00,1.6729,1.6753,1.6728,1.6749,681500000.0
2006-12-18 01:55:00,1.6748,1.6756,1.6744,1.6756,681500000.0
2006-12-18 02:00:00,1.6754,1.6754,1.6744,1.675,681500000.0
2006-12-18 02:05:00,1.6749,1.6756,1.6749,1.6753,681500000.0
2006-12-18 02:10:00,1.6751,1.6753,1.6743,1.6743,681500000.0
2006-12-18 02:15:00,1.6744,1.6751,1.6741,1.6751,545200000.0
2006-12-18 02:20:00,1.6749,1.6753,1.6749,1.6752,545200000.0
2006-12-18 02:25:00,1.6754,1.6756,1.6748,1.6749,681500000.0
2006-12-18 02:30:00,1.6748,1.675,1.6746,1.6748,681500000.0
2006-12-18 02:35:00,1.6749,1.675,1.6745,1.6746,681500000.0
2006-12-18 02:40:00,1.6745,1.6746,1.674,1.674,681500000.0
2006-12-18 02:45:00,1.6741,1.6743,1.6737,1.6737,681500000.0
2006-12-18 02:50:00,1.6735,1.6736,1.6732,1.6735,545200000.0
2006-12-18 02:55:00,1.6734,1.674,1.6732,1.6736,681500000.0
2006-12-18 03:00:00,1.6738,1.6738,1.6728,1.6735,681500000.0
2006-12-18 03:05:00,1.6736,1.6739,1.6733,1.6737,681500000.0
2006-12-18 03:10:00,1.6735,1.6739,1.6735,1.6739,545200000.0
2006-12-18 03:15:00,1.6738,1.6744,1.6738,1.6743,681500000.0
2006-12-18 03:20:00,1.6745,1.6745,1.6741,1.6743,545200000.0
2006-12-18 03:25:00,1.6741,1.6745,1.674,1.6743,545200000.0
2006-12-18 03:30:00,1.6744,1.6749,1.6741,1.6746,681500000.0
2006-12-18 03:35:00,1.6747,1.6749,1.6745,1.6745,408900000.0
2006-12-18 03:40:00,1.6747,1.6747,1.6744,1.6744,681500000.0
2006-12-18 03:45:00,1.6743,1.6743,1.6742,1.6743,408900000.0
2006-12-18 03:50:00,1.6745,1.6746,1.6743,1.6744,681500000.0
2006-12-18 03:55:00,1.6743,1.6746,1.6739,1.6744,545200000.0
2006-12-18 04:00:00,1.6745,1.6753,1.6741,1.6753,681500000.0
2006-12-18 04:05:00,1.6755,1.6755,1.6746,1.675,681500000.0
2006-12-18 04:10:00,1.6748,1.6755,1.6748,1.6754,408900000.0
2006-12-18 04:15:00,1.6753,1.6754,1.6753,1.6754,272600000.0
2006-12-18 04:20:00,1.6752,1.6755,1.6752,1.6755,545200000.0
2006-12-18 04:25:00,1.6754,1.6758,1.6753,1.6758,545200000.0
2006-12-18 04:30:00,1.6759,1.6762,1.6759,1.6759,545200000.0
2006-12-18 04:35:00,1.6758,1.6759,1.6752,1.6756,681500000.0
2006-12-18 04:40:00,1.6755,1.6756,1.6754,1.6756,408900000.0
2006-12-18 04:45:00,1.6757,1.6758,1.6751,1.6754,681500000.0
2006-12-18 04:50:00,1.6755,1.6759,1.6753,1.6757,681500000.0
2006-12-18 04:55:00,1.6756,1.6759,1.6754,1.6756,681500000.0
2006-12-18 05:00:00,1.6754,1.6754,1.6749,1.6752,681500000.0
2006-12-18 05:05:00,1.6751,1.6753,1.6744,1.6746,408900000.0
2006-12-18 05:10:00,1.6745,1.6747,1.6744,1.6745,545200000.0
2006-12-18 05:15:00,1.6747,1.6748,1.6742,1.6742,408900000.0
2006-12-18 05:20:00,1.6743,1.6746,1.674,1.674,681500000.0
2006-12-18 05:25:00,1.6741,1.6746,1.674,1.6746,681500000.0
2006-12-18 05:30:00,1.6745,1.6747,1.6741,1.6743,408900000.0
2006-12-18 05:35:00,1.6744,1.6746,1.6744,1.6746,272600000.0
2006-12-18 05:40:00,1.6744,1.6746,1.6744,1.6746,272600000.0
2006-12-18 05:45:00,1.6748,1.6748,1.6747,1.6747,272600000.0
2006-12-18 05:50:00,1.6749,1.675,1.6747,1.6747,545200000.0
2006-12-18 05:55:00,1.6748,1.675,1.6746,1.6746,545200000.0
2006-12-18 06:00:00,1.6744,1.6746,1.6737,1.6739,681500000.0
2006-12-18 06:05:00,1.674,1.6743,1.6738,1.6741,545200000.0
2006-12-18 06:10:00,1.674,1.6743,1.6739,1.6739,545200000.0
2006-12-18 06:15:00,1.6741,1.6741,1.6738,1.6739,681500000.0
2006-12-18 06:20:00,1.6741,1.6743,1.6739,1.6741,681500000.0
2006-12-18 06:25:00,1.6742,1.6743,1.6741,1.6741,408900000.0
2006-12-18 06:30:00,1.6742,1.6746,1.6742,1.6744,545200000.0
2006-12-18 06:35:00,1.6742,1.6751,1.6742,1.675,681500000.0
2006-12-18 06:40:00,1.6754,1.6758,1.6751,1.6758,681500000.0
2006-12-18 06:45:00,1.6756,1.6757,1.6749,1.6754,681500000.0
2006-12-18 06:50:00,1.6756,1.6759,1.6754,1.6757,681500000.0
2006-12-18 06:55:00,1.6755,1.676,1.6754,1.6758,681500000.0
2006-12-18 07:00:00,1.6757,1.6762,1.6755,1.6759,681500000.0
2006-12-18 07:05:00,1.676,1.676,1.6755,1.6757,545200000.0
2006-12-18 07:10:00,1.6755,1.676,1.6753,1.6755,681500000.0
2006-12-18 07:15:00,1.6756,1.6759,1.6755,1.6758,681500000.0
2006-12-18 07:20:00,1.6759,1.6762,1.6757,1.6757,545200000.0
2006-12-18 07:25:00,1.6756,1.6758,1.6753,1.6753,681500000.0
2006-12-18 07:30:00,1.6755,1.676,1.6755,1.6755,545200000.0
2006-12-18 07:35:00,1.6754,1.6759,1.6754,1.6756,545200000.0
2006-12-18 07:40:00,1.6758,1.6758,1.6749,1.675,681500000.0
2006-12-18 07:45:00,1.6749,1.6752,1.674,1.674,681500000.0
2006-12-18 07:50:00,1.6742,1.6744,1.6734,1.6734,545200000.0
2006-12-18 07:55:00,1.6735,1.6737,1.6724,1.6732,681500000.0
2006-12-18 08:00:00,1.6733,1.6734,1.6731,1.6734,681500000.0
2006-12-18 08:05:00,1.6735,1.6745,1.6731,1.6744,681500000.0
2006-12-18 08:10:00,1.6743,1.675,1.6743,1.6749,545200000.0
2006-12-18 08:15:00,1.6748,1.675,1.6745,1.6746,545200000.0
2006-12-18 08:20:00,1.6749,1.6749,1.6742,1.6745,681500000.0
2006-12-18 08:25:00,1.6743,1.6747,1.6737,1.6741,681500000.0
2006-12-18 08:30:00,1.6739,1.6744,1.6736,1.6742,681500000.0
2006-12-18 08:35:00,1.674,1.6742,1.6735,1.6738,681500000.0
2006-12-18 08:40:00,1.6737,1.6747,1.6737,1.6745,681500000.0
2006-12-18 08:45:00,1.6747,1.6751,1.6742,1.6742,681500000.0
2006-12-18 08:50:00,1.6745,1.6748,1.6733,1.674,681500000.0
2006-12-18 08:55:00,1.6743,1.6743,1.6734,1.6736,681500000.0
2006-12-18 09:00:00,1.6734,1.6737,1.6725,1.6728,681500000.0
2006-12-18 09:05:00,1.673,1.673,1.6717,1.6721,681500000.0
2006-12-18 09:10:00,1.6722,1.6727,1.6716,1.6727,681500000.0
2006-12-18 09:15:00,1.6725,1.6732,1.6725,1.6731,681500000.0
2006-12-18 09:20:00,1.6733,1.6735,1.6728,1.6731,681500000.0
2006-12-18 09:25:00,1.673,1.6733,1.6725,1.6728,681500000.0
2006-12-18 09:30:00,1.6727,1.673,1.6724,1.6725,681500000.0
2006-12-18 09:35:00,1.6726,1.6728,1.6712,1.6719,545200000.0
2006-12-18 09:40:00,1.6721,1.6728,1.6718,1.6719,681500000.0
2006-12-18 09:45:00,1.6718,1.6727,1.6717,1.6724,681500000.0
2006-12-18 09:50:00,1.6723,1.6724,1.6717,1.6717,681500000.0
2006-12-18 09:55:00,1.6719,1.673,1.6717,1.6724,681500000.0
2006-12-18 10:00:00,1.6725,1.6731,1.6723,1.673,681500000.0
2006-12-18 10:05:00,1.6731,1.6738,1.6728,1.6731,681500000.0
2006-12-18 10:10:00,1.673,1.6733,1.673,1.673,545200000.0
2006-12-18 10:15:00,1.6728,1.6731,1.6725,1.6726,681500000.0
2006-12-18 10:20:00,1.6728,1.6728,1.6724,1.6724,545200000.0
2006-12-18 10:25:00,1.6727,1.673,1.6725,1.6727,681500000.0
2006-12-18 10:30:00,1.6725,1.6731,1.6725,1.6731,545200000.0
2006-12-18 10:35:00,1.6729,1.6733,1.6727,1.6728,681500000.0
2006-12-18 10:40:00,1.6731,1.6733,1.6731,1.6733,408900000.0
2006-12-18 10:45:00,1.6731,1.6736,1.6729,1.6729,545200000.0
2006-12-18 10:50:00,1.6731,1.6739,1.6728,1.6736,681500000.0
2006-12-18 10:55:00,1.6737,1.674,1.6731,1.6731,681500000.0
2006-12-18 11:00:00,1.6733,1.6736,1.6731,1.6734,545200000.0
2006-12-18 11:05:00,1.6736,1.6737,1.6733,1.6733,545200000.0
2006-12-18 11:10:00,1.6735,1.6739,1.673,1.6739,681500000.0
2006-12-18 11:15:00,1.674,1.6742,1.6739,1.6739,545200000.0
2006-12-18 11:20:00,1.6738,1.6742,1.6738,1.6742,408900000.0
2006-12-18 11:25:00,1.674,1.6742,1.6737,1.6742,681500000.0
2006-12-18 11:30:00,1.6739,1.6742,1.6733,1.6737,681500000.0
2006-12-18 11:35:00,1.6736,1.6739,1.673,1.6731,681500000.0
2006-12-18 11:40:00,1.6728,1.6737,1.6728,1.6734,681500000.0
2006-12-18 11:45:00,1.6733,1.6733,1.6725,1.6729,681500000.0
2006-12-18 11:50:00,1.6727,1.6733,1.6727,1.6733,681500000.0
2006-12-18 11:55:00,1.6734,1.6734,1.673,1.6733,408900000.0
2006-12-18 12:00:00,1.6734,1.6739,1.6733,1.6737,545200000.0
2006-12-18 12:05:00,1.6739,1.6739,1.6731,1.6734,681500000.0
2006-12-18 12:10:00,1.6733,1.6733,1.6728,1.6731,545200000.0
2006-12-18 12:15:00,1.6732,1.6737,1.6731,1.6733,681500000.0
2006-12-18 12:20:00,1.6731,1.6734,1.6728,1.6734,545200000.0
2006-12-18 12:25:00,1.6733,1.6738,1.6731,1.6738,681500000.0
2006-12-18 12:30:00,1.674,1.674,1.6737,1.6738,681500000.0
2006-12-18 12:35:00,1.6737,1.6738,1.6731,1.6736,681500000.0
2006-12-18 12:40:00,1.6737,1.6739,1.6734,1.6737,681500000.0
2006-12-18 12:45:00,1.674,1.6742,1.6739,1.6739,408900000.0
2006-12-18 12:50:00,1.674,1.6742,1.6737,1.6742,681500000.0
2006-12-18 12:55:00,1.674,1.6742,1.6734,1.674,681500000.0
2006-12-18 13:00:00,1.6738,1.6753,1.6738,1.6748,681500000.0
2006-12-18 13:05:00,1.6749,1.6754,1.6748,1.6752,681500000.0
2006-12-18 13:10:00,1.675,1.6758,1.6748,1.6755,681500000.0
2006-12-18 13:15:00,1.6752,1.6755,1.6745,1.6746,681500000.0
2006-12-18 13:20:00,1.6744,1.6752,1.6744,1.6748,681500000.0
2006-12-18 13:25:00,1.6746,1.6746,1.6745,1.6745,545200000.0
2006-12-18 13:45:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-18 13:55:00,1.6745,1.676,1.6745,1.676,408900000.0
2006-12-18 14:00:00,1.6759,1.6766,1.6758,1.6761,681500000.0
2006-12-18 14:05:00,1.6764,1.6764,1.6751,1.6761,681500000.0
2006-12-18 14:10:00,1.6764,1.6771,1.6757,1.6771,681500000.0
2006-12-18 14:15:00,1.677,1.677,1.6752,1.6753,681500000.0
2006-12-18 14:20:00,1.6754,1.6754,1.6748,1.6752,545200000.0
2006-12-18 14:25:00,1.6754,1.6757,1.6749,1.6752,681500000.0
2006-12-18 14:30:00,1.675,1.6755,1.6743,1.6745,681500000.0
2006-12-18 14:35:00,1.6747,1.676,1.6745,1.6759,681500000.0
2006-12-18 14:40:00,1.6757,1.6765,1.6754,1.6763,681500000.0
2006-12-18 14:45:00,1.6765,1.6766,1.6761,1.6761,408900000.0
2006-12-18 14:50:00,1.676,1.6772,1.6755,1.6761,681500000.0
2006-12-18 14:55:00,1.6759,1.6761,1.6754,1.6758,681500000.0
2006-12-18 15:00:00,1.6761,1.6764,1.6755,1.6757,681500000.0
2006-12-18 15:05:00,1.6755,1.6761,1.6755,1.6758,681500000.0
2006-12-18 15:10:00,1.6761,1.6763,1.6754,1.6758,681500000.0
2006-12-18 15:15:00,1.676,1.6761,1.6755,1.6757,545200000.0
2006-12-18 15:20:00,1.6755,1.6758,1.6754,1.6758,545200000.0
2006-12-18 15:25:00,1.6756,1.6758,1.6752,1.6755,681500000.0
2006-12-18 15:30:00,1.6753,1.676,1.6752,1.676,681500000.0
2006-12-18 15:35:00,1.6761,1.6764,1.6756,1.6759,681500000.0
2006-12-18 15:40:00,1.6757,1.6763,1.6757,1.676,545200000.0
2006-12-18 15:45:00,1.6764,1.6764,1.6755,1.6759,545200000.0
2006-12-18 15:50:00,1.6762,1.6762,1.6753,1.6755,681500000.0
2006-12-18 15:55:00,1.6757,1.6764,1.6752,1.676,681500000.0
2006-12-18 16:00:00,1.6758,1.6769,1.6753,1.676,681500000.0
2006-12-18 16:05:00,1.6759,1.6762,1.6748,1.6757,681500000.0
2006-12-18 16:10:00,1.6756,1.6765,1.6753,1.6765,681500000.0
2006-12-18 16:15:00,1.6763,1.6776,1.6757,1.6772,681500000.0
2006-12-18 16:20:00,1.6769,1.6771,1.6762,1.6768,681500000.0
2006-12-18 16:25:00,1.6766,1.6769,1.675,1.6757,681500000.0
2006-12-18 16:30:00,1.6756,1.676,1.6753,1.6756,681500000.0
2006-12-18 16:35:00,1.6755,1.6756,1.6748,1.6753,681500000.0
2006-12-18 16:40:00,1.6752,1.6769,1.6752,1.6766,681500000.0
2006-12-18 16:45:00,1.6765,1.6768,1.6762,1.6765,681500000.0
2006-12-18 16:50:00,1.6763,1.6766,1.6758,1.6766,681500000.0
2006-12-18 16:55:00,1.6769,1.6771,1.6762,1.6769,681500000.0
2006-12-18 17:00:00,1.6771,1.6778,1.6766,1.6771,681500000.0
2006-12-18 17:05:00,1.6772,1.6775,1.6765,1.6775,681500000.0
2006-12-18 17:10:00,1.6773,1.6777,1.6769,1.6772,681500000.0
2006-12-18 17:15:00,1.677,1.6773,1.6768,1.6772,681500000.0
2006-12-18 17:20:00,1.6771,1.6779,1.6764,1.6778,681500000.0
2006-12-18 17:25:00,1.6777,1.6793,1.6775,1.6788,681500000.0
2006-12-18 17:30:00,1.6787,1.679,1.6778,1.6783,681500000.0
2006-12-18 17:35:00,1.6781,1.6784,1.6774,1.6781,681500000.0
2006-12-18 17:40:00,1.6782,1.6785,1.6775,1.6781,681500000.0
2006-12-18 17:45:00,1.678,1.679,1.678,1.6787,681500000.0
2006-12-18 17:50:00,1.6786,1.6787,1.6772,1.6774,681500000.0
2006-12-18 17:55:00,1.6775,1.6778,1.676,1.6761,681500000.0
2006-12-18 18:00:00,1.6759,1.6764,1.6753,1.6762,545200000.0
2006-12-18 18:05:00,1.676,1.6767,1.6759,1.6765,408900000.0
2006-12-18 18:10:00,1.6768,1.6768,1.6762,1.6762,545200000.0
2006-12-18 18:15:00,1.6763,1.6765,1.6759,1.6765,681500000.0
2006-12-18 18:20:00,1.6762,1.6768,1.6762,1.6765,545200000.0
2006-12-18 18:25:00,1.6763,1.6768,1.6763,1.6767,681500000.0
2006-12-18 18:30:00,1.6768,1.6772,1.6765,1.6765,681500000.0
2006-12-18 18:35:00,1.6767,1.6769,1.6765,1.6768,408900000.0
2006-12-18 18:40:00,1.6769,1.6772,1.6768,1.6772,545200000.0
2006-12-18 18:45:00,1.6771,1.6774,1.677,1.6773,545200000.0
2006-12-18 18:50:00,1.6772,1.6772,1.6769,1.6769,545200000.0
2006-12-18 18:55:00,1.6768,1.6771,1.6765,1.6768,545200000.0
2006-12-18 19:00:00,1.6766,1.6773,1.6765,1.6771,681500000.0
2006-12-18 19:05:00,1.6772,1.678,1.6771,1.6777,545200000.0
2006-12-18 19:10:00,1.6775,1.6777,1.6772,1.6774,408900000.0
2006-12-18 19:15:00,1.6773,1.6774,1.6766,1.677,545200000.0
2006-12-18 19:20:00,1.6769,1.6774,1.6765,1.6772,681500000.0
2006-12-18 19:25:00,1.6773,1.6773,1.6768,1.677,681500000.0
2006-12-18 19:30:00,1.6769,1.677,1.6764,1.6764,681500000.0
2006-12-18 19:35:00,1.6766,1.6768,1.6764,1.6764,681500000.0
2006-12-18 19:40:00,1.6767,1.6768,1.6765,1.6766,545200000.0
2006-12-18 19:45:00,1.6768,1.6768,1.6764,1.6765,681500000.0
2006-12-18 19:50:00,1.677,1.677,1.6765,1.6767,545200000.0
2006-12-18 19:55:00,1.6768,1.677,1.6767,1.6767,272600000.0
2006-12-18 20:00:00,1.6768,1.6769,1.6767,1.6768,408900000.0
2006-12-18 20:05:00,1.6769,1.6774,1.6769,1.6774,545200000.0
2006-12-18 20:10:00,1.6776,1.6779,1.6774,1.6778,681500000.0
2006-12-18 20:15:00,1.6776,1.6779,1.6771,1.6776,681500000.0
2006-12-18 20:20:00,1.6773,1.6776,1.677,1.6773,408900000.0
2006-12-18 20:25:00,1.6776,1.6776,1.6772,1.6773,545200000.0
2006-12-18 20:30:00,1.6772,1.6773,1.6771,1.6773,545200000.0
2006-12-18 20:35:00,1.6771,1.6771,1.6765,1.6765,545200000.0
2006-12-18 20:40:00,1.6764,1.6764,1.6761,1.6762,545200000.0
2006-12-18 20:45:00,1.6761,1.6769,1.6761,1.6769,545200000.0
2006-12-18 20:50:00,1.6768,1.6772,1.6767,1.677,681500000.0
2006-12-18 20:55:00,1.6771,1.6777,1.6769,1.6776,681500000.0
2006-12-18 21:00:00,1.6774,1.6778,1.6774,1.6778,545200000.0
2006-12-18 21:05:00,1.6776,1.6785,1.6775,1.678,681500000.0
2006-12-18 21:10:00,1.6781,1.6785,1.6776,1.6776,681500000.0
2006-12-18 21:15:00,1.6779,1.678,1.6774,1.6778,545200000.0
2006-12-18 21:20:00,1.6775,1.6782,1.6775,1.6779,545200000.0
2006-12-18 21:25:00,1.6781,1.6788,1.6779,1.6787,681500000.0
2006-12-18 21:30:00,1.6785,1.6787,1.6782,1.6787,408900000.0
2006-12-18 21:35:00,1.6789,1.6791,1.6785,1.6787,681500000.0
2006-12-18 21:40:00,1.6789,1.6793,1.6783,1.6784,681500000.0
2006-12-18 21:45:00,1.6783,1.6785,1.6782,1.6782,545200000.0
2006-12-18 21:50:00,1.6783,1.6784,1.6783,1.6784,272600000.0
2006-12-18 21:55:00,1.6783,1.6785,1.6783,1.6784,545200000.0
2006-12-18 22:00:00,1.6786,1.6793,1.6786,1.679,681500000.0
2006-12-18 22:05:00,1.6789,1.6792,1.6788,1.6788,681500000.0
2006-12-18 22:10:00,1.6787,1.6789,1.6784,1.6785,545200000.0
2006-12-18 22:15:00,1.6786,1.6786,1.6785,1.6785,272600000.0
2006-12-18 22:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-18 22:25:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-12-18 22:30:00,1.6783,1.6788,1.6783,1.6787,681500000.0
2006-12-18 22:35:00,1.6786,1.6791,1.6785,1.6791,681500000.0
2006-12-18 22:40:00,1.6788,1.679,1.6784,1.6785,545200000.0
2006-12-18 22:45:00,1.6787,1.6788,1.6784,1.6786,545200000.0
2006-12-18 22:50:00,1.6788,1.6789,1.6786,1.6787,545200000.0
2006-12-18 22:55:00,1.6788,1.6788,1.6783,1.6785,545200000.0
2006-12-18 23:00:00,1.6783,1.6785,1.6781,1.6784,681500000.0
2006-12-18 23:05:00,1.6782,1.6787,1.6777,1.6777,545200000.0
2006-12-18 23:10:00,1.6776,1.6784,1.6776,1.6779,681500000.0
2006-12-18 23:15:00,1.6777,1.6782,1.6777,1.6782,681500000.0
2006-12-18 23:20:00,1.6781,1.6785,1.6781,1.6785,545200000.0
2006-12-18 23:25:00,1.6786,1.6788,1.6785,1.6786,681500000.0
2006-12-18 23:30:00,1.6784,1.6786,1.6784,1.6785,408900000.0
2006-12-18 23:35:00,1.6784,1.6789,1.6784,1.6788,272600000.0
2006-12-18 23:40:00,1.6787,1.6788,1.6784,1.6784,681500000.0
2006-12-18 23:45:00,1.6785,1.6787,1.6782,1.6784,545200000.0
2006-12-18 23:50:00,1.6782,1.6784,1.6778,1.6778,681500000.0
2006-12-18 23:55:00,1.6779,1.6782,1.6776,1.6776,545200000.0
2006-12-19 00:00:00,1.6775,1.6779,1.6775,1.6776,681500000.0
2006-12-19 00:05:00,1.6777,1.678,1.6776,1.6777,408900000.0
2006-12-19 00:10:00,1.6779,1.678,1.6774,1.6779,408900000.0
2006-12-19 00:15:00,1.6778,1.6779,1.6774,1.6775,408900000.0
2006-12-19 00:20:00,1.6777,1.6777,1.6771,1.6772,681500000.0
2006-12-19 00:25:00,1.6773,1.6773,1.677,1.6772,681500000.0
2006-12-19 00:30:00,1.6771,1.6775,1.6771,1.6772,545200000.0
2006-12-19 00:35:00,1.6773,1.6774,1.677,1.6771,681500000.0
2006-12-19 00:40:00,1.6769,1.6771,1.6769,1.6771,272600000.0
2006-12-19 00:45:00,1.6772,1.6774,1.6771,1.6772,408900000.0
2006-12-19 00:50:00,1.6774,1.6775,1.6771,1.6772,545200000.0
2006-12-19 00:55:00,1.6773,1.6773,1.6758,1.6766,681500000.0
2006-12-19 01:00:00,1.677,1.6772,1.6766,1.6771,545200000.0
2006-12-19 01:05:00,1.6772,1.6772,1.6765,1.6766,545200000.0
2006-12-19 01:10:00,1.6765,1.6767,1.6762,1.6764,545200000.0
2006-12-19 01:15:00,1.6762,1.6768,1.6762,1.6767,545200000.0
2006-12-19 01:20:00,1.6766,1.6767,1.6762,1.6763,545200000.0
2006-12-19 01:25:00,1.6762,1.6765,1.676,1.6761,681500000.0
2006-12-19 01:30:00,1.6762,1.6769,1.6762,1.6769,408900000.0
2006-12-19 01:35:00,1.6768,1.6773,1.6768,1.6771,681500000.0
2006-12-19 01:40:00,1.6769,1.6772,1.6768,1.6769,545200000.0
2006-12-19 01:45:00,1.6771,1.6772,1.6768,1.6772,681500000.0
2006-12-19 01:50:00,1.677,1.6775,1.677,1.6775,408900000.0
2006-12-19 01:55:00,1.6774,1.6777,1.6774,1.6776,545200000.0
2006-12-19 02:00:00,1.6774,1.6776,1.6772,1.6774,681500000.0
2006-12-19 02:05:00,1.6772,1.6774,1.6769,1.6773,681500000.0
2006-12-19 02:10:00,1.6772,1.6773,1.6767,1.677,681500000.0
2006-12-19 02:15:00,1.6772,1.6773,1.6768,1.6769,681500000.0
2006-12-19 02:20:00,1.6768,1.6771,1.6767,1.6769,681500000.0
2006-12-19 02:25:00,1.6771,1.6773,1.6768,1.6771,545200000.0
2006-12-19 02:30:00,1.6773,1.6773,1.6766,1.6767,545200000.0
2006-12-19 02:35:00,1.6768,1.6768,1.6766,1.6768,545200000.0
2006-12-19 02:40:00,1.677,1.6774,1.6768,1.6774,681500000.0
2006-12-19 02:50:00,1.6775,1.6775,1.6772,1.6774,272600000.0
2006-12-19 02:55:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-19 03:00:00,1.6772,1.6777,1.6768,1.6774,681500000.0
2006-12-19 03:05:00,1.6775,1.6777,1.6771,1.6775,681500000.0
2006-12-19 03:10:00,1.6776,1.6777,1.6775,1.6775,408900000.0
2006-12-19 03:15:00,1.6774,1.6778,1.6773,1.6776,545200000.0
2006-12-19 03:20:00,1.6777,1.6777,1.6772,1.6772,545200000.0
2006-12-19 03:25:00,1.6773,1.6774,1.6772,1.6772,408900000.0
2006-12-19 03:30:00,1.6774,1.6774,1.6772,1.6772,408900000.0
2006-12-19 03:35:00,1.6774,1.6774,1.6772,1.6772,272600000.0
2006-12-19 03:40:00,1.6771,1.6772,1.677,1.6771,545200000.0
2006-12-19 03:45:00,1.677,1.6771,1.6768,1.677,272600000.0
2006-12-19 03:50:00,1.6771,1.6771,1.6768,1.6769,681500000.0
2006-12-19 03:55:00,1.677,1.6771,1.6767,1.677,681500000.0
2006-12-19 04:00:00,1.6768,1.6771,1.6768,1.677,545200000.0
2006-12-19 04:05:00,1.6768,1.6771,1.6768,1.6771,545200000.0
2006-12-19 04:10:00,1.6769,1.6771,1.6769,1.677,681500000.0
2006-12-19 04:15:00,1.6771,1.6772,1.6769,1.6769,545200000.0
2006-12-19 04:20:00,1.6771,1.6772,1.6767,1.6768,681500000.0
2006-12-19 04:25:00,1.6767,1.677,1.6767,1.6768,272600000.0
2006-12-19 04:30:00,1.677,1.6776,1.677,1.6773,681500000.0
2006-12-19 04:35:00,1.6772,1.6776,1.6765,1.6767,681500000.0
2006-12-19 04:40:00,1.6769,1.6769,1.6762,1.6762,545200000.0
2006-12-19 04:45:00,1.6764,1.6772,1.6762,1.6765,681500000.0
2006-12-19 04:50:00,1.6763,1.6766,1.6762,1.6764,545200000.0
2006-12-19 04:55:00,1.6766,1.6768,1.6763,1.6765,681500000.0
2006-12-19 05:00:00,1.6764,1.6769,1.6763,1.6764,681500000.0
2006-12-19 05:05:00,1.6765,1.6768,1.6759,1.6768,681500000.0
2006-12-19 05:10:00,1.6766,1.6768,1.6765,1.6765,545200000.0
2006-12-19 05:15:00,1.6767,1.6767,1.6762,1.6764,681500000.0
2006-12-19 05:20:00,1.6763,1.6765,1.676,1.6765,545200000.0
2006-12-19 05:25:00,1.6763,1.6766,1.6762,1.6764,681500000.0
2006-12-19 05:30:00,1.6765,1.6768,1.6764,1.6768,545200000.0
2006-12-19 05:35:00,1.6766,1.6771,1.6766,1.6769,681500000.0
2006-12-19 05:40:00,1.6765,1.6769,1.6759,1.6759,681500000.0
2006-12-19 05:45:00,1.6761,1.6762,1.6754,1.6759,545200000.0
2006-12-19 05:50:00,1.6758,1.6764,1.6758,1.6763,681500000.0
2006-12-19 05:55:00,1.6764,1.6764,1.6758,1.6762,272600000.0
2006-12-19 06:00:00,1.6763,1.6766,1.676,1.6761,545200000.0
2006-12-19 06:05:00,1.676,1.6765,1.6758,1.6765,408900000.0
2006-12-19 06:10:00,1.6764,1.6765,1.6761,1.6762,545200000.0
2006-12-19 06:15:00,1.676,1.6761,1.6756,1.6761,681500000.0
2006-12-19 06:20:00,1.6763,1.6763,1.6759,1.6761,681500000.0
2006-12-19 06:25:00,1.6763,1.6763,1.6761,1.6761,272600000.0
2006-12-19 06:30:00,1.676,1.6763,1.6759,1.6763,545200000.0
2006-12-19 06:35:00,1.6761,1.6763,1.676,1.6761,272600000.0
2006-12-19 06:40:00,1.676,1.6766,1.6759,1.6764,545200000.0
2006-12-19 06:45:00,1.6762,1.6764,1.6762,1.6763,545200000.0
2006-12-19 06:50:00,1.6762,1.6762,1.6757,1.6757,681500000.0
2006-12-19 06:55:00,1.6759,1.6762,1.6757,1.6761,681500000.0
2006-12-19 07:00:00,1.6759,1.6768,1.6759,1.6766,681500000.0
2006-12-19 07:05:00,1.6764,1.6766,1.6755,1.6757,681500000.0
2006-12-19 07:10:00,1.6758,1.6764,1.6757,1.6764,681500000.0
2006-12-19 07:15:00,1.6765,1.6766,1.6762,1.6764,681500000.0
2006-12-19 07:20:00,1.6762,1.6768,1.6762,1.6766,545200000.0
2006-12-19 07:25:00,1.6764,1.6764,1.6753,1.6755,681500000.0
2006-12-19 07:30:00,1.6756,1.6762,1.6752,1.6754,681500000.0
2006-12-19 07:35:00,1.6753,1.6756,1.6752,1.6756,681500000.0
2006-12-19 07:40:00,1.6754,1.6758,1.6751,1.6751,681500000.0
2006-12-19 07:45:00,1.6753,1.6764,1.6753,1.676,681500000.0
2006-12-19 07:50:00,1.6762,1.6774,1.6758,1.6764,681500000.0
2006-12-19 07:55:00,1.6761,1.6765,1.6756,1.6762,681500000.0
2006-12-19 08:00:00,1.6764,1.6766,1.6761,1.6764,681500000.0
2006-12-19 08:05:00,1.6762,1.6768,1.6761,1.6767,681500000.0
2006-12-19 08:10:00,1.6765,1.6772,1.6765,1.6771,681500000.0
2006-12-19 08:15:00,1.6769,1.6772,1.6764,1.677,681500000.0
2006-12-19 08:20:00,1.6771,1.6775,1.677,1.677,681500000.0
2006-12-19 08:25:00,1.6772,1.6775,1.6767,1.6771,545200000.0
2006-12-19 08:30:00,1.677,1.678,1.677,1.6778,681500000.0
2006-12-19 08:35:00,1.6776,1.679,1.6776,1.6788,681500000.0
2006-12-19 08:40:00,1.6789,1.6791,1.6782,1.6786,681500000.0
2006-12-19 08:45:00,1.6784,1.6784,1.6778,1.6784,681500000.0
2006-12-19 08:50:00,1.6782,1.6787,1.6778,1.6778,681500000.0
2006-12-19 08:55:00,1.6777,1.678,1.6766,1.6777,681500000.0
2006-12-19 09:00:00,1.678,1.6784,1.6774,1.6784,681500000.0
2006-12-19 09:05:00,1.6786,1.6791,1.6777,1.6786,681500000.0
2006-12-19 09:10:00,1.6785,1.6798,1.6785,1.679,681500000.0
2006-12-19 09:15:00,1.6789,1.6792,1.6785,1.6787,681500000.0
2006-12-19 09:20:00,1.6785,1.6788,1.6779,1.678,681500000.0
2006-12-19 09:25:00,1.6779,1.6787,1.6777,1.6785,681500000.0
2006-12-19 09:30:00,1.6786,1.6786,1.6779,1.6786,681500000.0
2006-12-19 09:35:00,1.6785,1.6785,1.6773,1.678,681500000.0
2006-12-19 09:40:00,1.6782,1.6784,1.6777,1.6784,681500000.0
2006-12-19 09:45:00,1.6783,1.6788,1.6781,1.6788,681500000.0
2006-12-19 09:50:00,1.6786,1.6794,1.6785,1.6791,681500000.0
2006-12-19 09:55:00,1.6793,1.6804,1.6791,1.6804,681500000.0
2006-12-19 10:00:00,1.6814,1.6825,1.6805,1.6805,681500000.0
2006-12-19 10:05:00,1.6806,1.6811,1.6801,1.6808,681500000.0
2006-12-19 10:10:00,1.6806,1.6814,1.6802,1.6807,681500000.0
2006-12-19 10:15:00,1.6808,1.6814,1.6799,1.6812,681500000.0
2006-12-19 10:20:00,1.6814,1.6816,1.6804,1.6809,681500000.0
2006-12-19 10:25:00,1.6808,1.6814,1.6807,1.6813,681500000.0
2006-12-19 10:30:00,1.6811,1.6819,1.6811,1.6817,681500000.0
2006-12-19 10:35:00,1.6818,1.6824,1.6814,1.6816,681500000.0
2006-12-19 10:40:00,1.6814,1.6819,1.6811,1.6811,681500000.0
2006-12-19 10:45:00,1.681,1.6812,1.6803,1.6812,681500000.0
2006-12-19 10:50:00,1.6811,1.6812,1.6803,1.6808,681500000.0
2006-12-19 10:55:00,1.681,1.681,1.6805,1.6805,545200000.0
2006-12-19 11:00:00,1.6806,1.681,1.6798,1.6799,545200000.0
2006-12-19 11:05:00,1.6801,1.6802,1.6794,1.6796,681500000.0
2006-12-19 11:10:00,1.6797,1.6803,1.6795,1.6801,681500000.0
2006-12-19 11:15:00,1.6799,1.6802,1.6793,1.6796,681500000.0
2006-12-19 11:20:00,1.6798,1.6802,1.6793,1.6797,681500000.0
2006-12-19 11:25:00,1.6796,1.6801,1.6793,1.6796,681500000.0
2006-12-19 11:30:00,1.6794,1.6796,1.6789,1.6792,681500000.0
2006-12-19 11:35:00,1.6793,1.6793,1.6789,1.6793,545200000.0
2006-12-19 11:40:00,1.6796,1.68,1.6795,1.6799,545200000.0
2006-12-19 11:45:00,1.6801,1.6803,1.6796,1.6801,545200000.0
2006-12-19 11:50:00,1.6799,1.6807,1.6799,1.6804,681500000.0
2006-12-19 11:55:00,1.6805,1.6807,1.6801,1.6804,545200000.0
2006-12-19 12:00:00,1.6802,1.6807,1.6802,1.6807,681500000.0
2006-12-19 12:05:00,1.6805,1.6816,1.6803,1.6812,681500000.0
2006-12-19 12:10:00,1.6813,1.6813,1.6797,1.6802,681500000.0
2006-12-19 12:15:00,1.68,1.6804,1.6798,1.6804,681500000.0
2006-12-19 12:20:00,1.6805,1.681,1.6801,1.6801,681500000.0
2006-12-19 12:25:00,1.6802,1.6805,1.6795,1.6804,681500000.0
2006-12-19 12:30:00,1.6806,1.6811,1.6804,1.6804,681500000.0
2006-12-19 12:35:00,1.6805,1.6805,1.6801,1.6803,681500000.0
2006-12-19 12:40:00,1.6801,1.6803,1.6799,1.6799,681500000.0
2006-12-19 12:45:00,1.68,1.6802,1.6799,1.6799,681500000.0
2006-12-19 12:50:00,1.6801,1.6802,1.6796,1.6799,681500000.0
2006-12-19 12:55:00,1.6797,1.6799,1.6797,1.6799,272600000.0
2006-12-19 13:00:00,1.6797,1.6801,1.6794,1.6796,681500000.0
2006-12-19 13:05:00,1.6799,1.6802,1.6795,1.6799,681500000.0
2006-12-19 13:10:00,1.6802,1.6804,1.6799,1.6801,681500000.0
2006-12-19 13:15:00,1.6803,1.6808,1.6801,1.6805,681500000.0
2006-12-19 13:20:00,1.6804,1.6807,1.6803,1.6803,681500000.0
2006-12-19 13:25:00,1.6805,1.6808,1.68,1.6805,681500000.0
2006-12-19 13:30:00,1.6804,1.6808,1.6801,1.6802,681500000.0
2006-12-19 13:35:00,1.6801,1.6804,1.6798,1.6802,681500000.0
2006-12-19 13:40:00,1.6804,1.6804,1.6801,1.6803,545200000.0
2006-12-19 13:45:00,1.6801,1.6803,1.6799,1.6802,545200000.0
2006-12-19 13:50:00,1.68,1.6805,1.68,1.6802,681500000.0
2006-12-19 13:55:00,1.6801,1.6804,1.6799,1.6802,681500000.0
2006-12-19 14:00:00,1.6804,1.6805,1.6802,1.6805,681500000.0
2006-12-19 14:05:00,1.6804,1.6815,1.6802,1.6808,681500000.0
2006-12-19 14:10:00,1.6806,1.6814,1.6805,1.6809,681500000.0
2006-12-19 14:15:00,1.6808,1.6813,1.6802,1.6805,681500000.0
2006-12-19 14:20:00,1.6806,1.6811,1.6802,1.6803,681500000.0
2006-12-19 14:25:00,1.6805,1.682,1.6786,1.6786,681500000.0
2006-12-19 14:30:00,1.6788,1.6814,1.6788,1.6809,681500000.0
2006-12-19 14:35:00,1.6807,1.6816,1.68,1.68,681500000.0
2006-12-19 14:40:00,1.6802,1.6811,1.6797,1.6808,681500000.0
2006-12-19 14:45:00,1.6807,1.681,1.6799,1.6807,681500000.0
2006-12-19 14:50:00,1.6806,1.6816,1.6803,1.6816,681500000.0
2006-12-19 14:55:00,1.6815,1.6815,1.6807,1.6807,681500000.0
2006-12-19 15:00:00,1.681,1.6814,1.6806,1.6808,681500000.0
2006-12-19 15:05:00,1.681,1.6817,1.6806,1.6806,681500000.0
2006-12-19 15:10:00,1.6807,1.6824,1.6807,1.6819,681500000.0
2006-12-19 15:15:00,1.682,1.6822,1.6813,1.6813,681500000.0
2006-12-19 15:20:00,1.6814,1.6816,1.6811,1.6811,681500000.0
2006-12-19 15:25:00,1.681,1.6813,1.6805,1.6805,681500000.0
2006-12-19 15:30:00,1.6807,1.681,1.6795,1.6808,681500000.0
2006-12-19 15:35:00,1.6805,1.6812,1.6796,1.6803,681500000.0
2006-12-19 15:40:00,1.6804,1.6815,1.6802,1.6812,681500000.0
2006-12-19 15:45:00,1.6811,1.682,1.6807,1.6809,681500000.0
2006-12-19 15:50:00,1.681,1.6811,1.6799,1.6799,681500000.0
2006-12-19 15:55:00,1.6797,1.6811,1.6795,1.6803,681500000.0
2006-12-19 16:00:00,1.6805,1.6809,1.6797,1.6804,681500000.0
2006-12-19 16:05:00,1.6802,1.6806,1.6798,1.6799,681500000.0
2006-12-19 16:10:00,1.6801,1.6801,1.6791,1.6792,681500000.0
2006-12-19 16:15:00,1.6791,1.6795,1.6783,1.6788,681500000.0
2006-12-19 16:20:00,1.6789,1.6792,1.6785,1.6788,681500000.0
2006-12-19 16:25:00,1.6791,1.6793,1.6788,1.6792,681500000.0
2006-12-19 16:30:00,1.6794,1.6799,1.6786,1.679,681500000.0
2006-12-19 16:35:00,1.6788,1.6798,1.6788,1.6797,681500000.0
2006-12-19 16:40:00,1.6798,1.6799,1.6789,1.6797,681500000.0
2006-12-19 16:45:00,1.6795,1.6803,1.6793,1.6802,681500000.0
2006-12-19 16:50:00,1.6798,1.6803,1.6794,1.68,681500000.0
2006-12-19 16:55:00,1.6801,1.6803,1.6795,1.6799,681500000.0
2006-12-19 17:00:00,1.6801,1.6803,1.6795,1.6799,681500000.0
2006-12-19 17:05:00,1.68,1.6803,1.6795,1.6798,681500000.0
2006-12-19 17:10:00,1.68,1.6808,1.6798,1.6802,681500000.0
2006-12-19 17:15:00,1.6803,1.6807,1.68,1.6804,681500000.0
2006-12-19 17:20:00,1.6803,1.6808,1.6797,1.68,681500000.0
2006-12-19 17:25:00,1.6798,1.6803,1.6795,1.6801,681500000.0
2006-12-19 17:30:00,1.6803,1.6803,1.6797,1.6802,681500000.0
2006-12-19 17:35:00,1.6801,1.6806,1.68,1.6805,681500000.0
2006-12-19 17:40:00,1.6804,1.6809,1.6803,1.6807,681500000.0
2006-12-19 17:45:00,1.6809,1.6809,1.68,1.6802,681500000.0
2006-12-19 17:50:00,1.68,1.6812,1.68,1.6808,681500000.0
2006-12-19 17:55:00,1.681,1.6814,1.6807,1.6812,681500000.0
2006-12-19 18:00:00,1.6811,1.6814,1.6806,1.6808,681500000.0
2006-12-19 18:05:00,1.6807,1.6808,1.6804,1.6808,681500000.0
2006-12-19 18:10:00,1.681,1.6814,1.6808,1.6814,681500000.0
2006-12-19 18:15:00,1.6811,1.6816,1.681,1.681,681500000.0
2006-12-19 18:20:00,1.6811,1.6821,1.6811,1.6816,681500000.0
2006-12-19 18:25:00,1.6815,1.6818,1.6805,1.6808,681500000.0
2006-12-19 18:30:00,1.6807,1.6813,1.6807,1.6813,681500000.0
2006-12-19 18:35:00,1.6814,1.6815,1.6808,1.6808,545200000.0
2006-12-19 18:40:00,1.681,1.681,1.6807,1.6807,681500000.0
2006-12-19 18:45:00,1.6806,1.6813,1.6805,1.6811,681500000.0
2006-12-19 18:50:00,1.6813,1.6813,1.6811,1.6812,408900000.0
2006-12-19 18:55:00,1.6813,1.6816,1.6811,1.6813,681500000.0
2006-12-19 19:00:00,1.6811,1.6813,1.6809,1.6811,681500000.0
2006-12-19 19:05:00,1.6813,1.6817,1.6811,1.6814,681500000.0
2006-12-19 19:10:00,1.6813,1.6818,1.6813,1.6816,681500000.0
2006-12-19 19:15:00,1.6817,1.6817,1.6813,1.6816,545200000.0
2006-12-19 19:20:00,1.6815,1.6818,1.6813,1.6816,681500000.0
2006-12-19 19:25:00,1.6818,1.6822,1.6812,1.682,681500000.0
2006-12-19 19:30:00,1.6822,1.683,1.6818,1.6823,681500000.0
2006-12-19 19:35:00,1.6822,1.6833,1.6822,1.6824,681500000.0
2006-12-19 19:40:00,1.6825,1.683,1.6821,1.6827,681500000.0
2006-12-19 19:45:00,1.6825,1.6828,1.6822,1.6824,408900000.0
2006-12-19 19:50:00,1.6827,1.6827,1.6821,1.6824,545200000.0
2006-12-19 19:55:00,1.6826,1.6827,1.6815,1.682,545200000.0
2006-12-19 20:00:00,1.6822,1.6827,1.6816,1.6821,545200000.0
2006-12-19 20:05:00,1.6823,1.6828,1.6821,1.6821,545200000.0
2006-12-19 20:10:00,1.6822,1.6824,1.6821,1.6821,545200000.0
2006-12-19 20:15:00,1.682,1.6823,1.6818,1.6822,681500000.0
2006-12-19 20:20:00,1.6819,1.6819,1.6816,1.6818,545200000.0
2006-12-19 20:25:00,1.6819,1.6825,1.6816,1.6819,681500000.0
2006-12-19 20:30:00,1.6821,1.6823,1.6813,1.6816,681500000.0
2006-12-19 20:35:00,1.6818,1.6819,1.6814,1.6817,681500000.0
2006-12-19 20:40:00,1.6816,1.6821,1.6815,1.6819,545200000.0
2006-12-19 20:45:00,1.6822,1.6822,1.6813,1.6814,681500000.0
2006-12-19 20:50:00,1.6813,1.6813,1.6807,1.6807,681500000.0
2006-12-19 20:55:00,1.6808,1.6813,1.6805,1.6807,681500000.0
2006-12-19 21:00:00,1.681,1.6814,1.6807,1.6809,681500000.0
2006-12-19 21:05:00,1.6807,1.6816,1.6807,1.6812,681500000.0
2006-12-19 21:10:00,1.6814,1.6814,1.6812,1.6814,681500000.0
2006-12-19 21:15:00,1.6815,1.6818,1.6815,1.6816,272600000.0
2006-12-19 21:20:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-19 21:25:00,1.6816,1.6819,1.6814,1.6814,681500000.0
2006-12-19 21:30:00,1.6816,1.6819,1.6812,1.6819,545200000.0
2006-12-19 21:35:00,1.6817,1.6819,1.6814,1.6819,545200000.0
2006-12-19 21:40:00,1.6817,1.6823,1.6817,1.682,545200000.0
2006-12-19 21:45:00,1.6822,1.6829,1.6819,1.6822,681500000.0
2006-12-19 21:50:00,1.6824,1.6824,1.682,1.6823,681500000.0
2006-12-19 21:55:00,1.6822,1.6824,1.6819,1.682,681500000.0
2006-12-19 22:00:00,1.6816,1.6827,1.6809,1.6824,545200000.0
2006-12-19 22:05:00,1.6825,1.6825,1.682,1.682,681500000.0
2006-12-19 22:10:00,1.6822,1.6829,1.6822,1.6829,681500000.0
2006-12-19 22:15:00,1.6827,1.6831,1.6822,1.683,681500000.0
2006-12-19 22:20:00,1.6829,1.6831,1.6826,1.6828,545200000.0
2006-12-19 22:25:00,1.6827,1.683,1.6825,1.6827,681500000.0
2006-12-19 22:30:00,1.6825,1.6832,1.6825,1.6832,681500000.0
2006-12-19 22:35:00,1.683,1.6833,1.6827,1.683,545200000.0
2006-12-19 22:40:00,1.6832,1.6833,1.6827,1.6829,681500000.0
2006-12-19 22:45:00,1.6827,1.6831,1.6822,1.6825,681500000.0
2006-12-19 22:50:00,1.6822,1.6828,1.682,1.6825,681500000.0
2006-12-19 22:55:00,1.6827,1.6831,1.6815,1.6821,681500000.0
2006-12-19 23:00:00,1.6823,1.6831,1.6816,1.6819,681500000.0
2006-12-19 23:05:00,1.682,1.6824,1.6819,1.6823,681500000.0
2006-12-19 23:10:00,1.6821,1.6829,1.6819,1.6823,681500000.0
2006-12-19 23:15:00,1.6825,1.6827,1.6821,1.6824,681500000.0
2006-12-19 23:20:00,1.6823,1.6824,1.682,1.6823,681500000.0
2006-12-19 23:25:00,1.6822,1.6823,1.6815,1.6816,545200000.0
2006-12-19 23:30:00,1.6815,1.6821,1.6813,1.6819,681500000.0
2006-12-19 23:35:00,1.6818,1.6825,1.6818,1.6821,681500000.0
2006-12-19 23:40:00,1.682,1.6828,1.6818,1.6828,545200000.0
2006-12-19 23:45:00,1.6826,1.6829,1.6823,1.6825,681500000.0
2006-12-19 23:50:00,1.6824,1.6825,1.6819,1.682,545200000.0
2006-12-19 23:55:00,1.6819,1.6823,1.6815,1.6821,545200000.0
2006-12-20 00:00:00,1.6822,1.683,1.682,1.6829,681500000.0
2006-12-20 00:05:00,1.6826,1.6834,1.6825,1.6832,681500000.0
2006-12-20 00:10:00,1.683,1.6834,1.6828,1.6828,545200000.0
2006-12-20 00:15:00,1.6829,1.6833,1.6828,1.6832,681500000.0
2006-12-20 00:20:00,1.6831,1.6831,1.6827,1.6829,408900000.0
2006-12-20 00:25:00,1.683,1.6831,1.6826,1.6829,681500000.0
2006-12-20 00:30:00,1.6828,1.683,1.6819,1.6821,681500000.0
2006-12-20 00:35:00,1.6822,1.6826,1.6817,1.6821,681500000.0
2006-12-20 00:40:00,1.6819,1.6825,1.6819,1.6821,545200000.0
2006-12-20 00:45:00,1.682,1.6821,1.6814,1.6815,681500000.0
2006-12-20 00:50:00,1.6817,1.682,1.6811,1.6812,681500000.0
2006-12-20 00:55:00,1.6813,1.6818,1.6812,1.6814,681500000.0
2006-12-20 01:00:00,1.6815,1.682,1.6813,1.6815,681500000.0
2006-12-20 01:05:00,1.6814,1.682,1.6812,1.6818,681500000.0
2006-12-20 01:10:00,1.6817,1.6827,1.6816,1.6824,681500000.0
2006-12-20 01:15:00,1.6823,1.6825,1.6821,1.6825,545200000.0
2006-12-20 01:20:00,1.6823,1.6825,1.682,1.682,545200000.0
2006-12-20 01:25:00,1.6823,1.6824,1.6821,1.6821,545200000.0
2006-12-20 01:30:00,1.682,1.6827,1.682,1.6827,681500000.0
2006-12-20 01:35:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2006-12-20 01:40:00,1.683,1.6833,1.6829,1.6833,545200000.0
2006-12-20 01:45:00,1.6832,1.6839,1.6832,1.6837,681500000.0
2006-12-20 01:50:00,1.6836,1.685,1.6836,1.6849,681500000.0
2006-12-20 01:55:00,1.6847,1.6867,1.6846,1.6864,681500000.0
2006-12-20 02:00:00,1.6862,1.6864,1.6854,1.6857,681500000.0
2006-12-20 02:05:00,1.6855,1.686,1.6854,1.6858,681500000.0
2006-12-20 02:10:00,1.6859,1.686,1.6849,1.6853,681500000.0
2006-12-20 02:15:00,1.6854,1.6854,1.685,1.6851,408900000.0
2006-12-20 02:20:00,1.6857,1.6858,1.6851,1.6857,545200000.0
2006-12-20 02:25:00,1.6855,1.6858,1.685,1.6856,681500000.0
2006-12-20 02:30:00,1.6855,1.6866,1.6855,1.6866,681500000.0
2006-12-20 02:35:00,1.6864,1.6866,1.6855,1.6858,681500000.0
2006-12-20 02:40:00,1.6857,1.6865,1.6857,1.6861,681500000.0
2006-12-20 02:45:00,1.6863,1.6866,1.686,1.6863,681500000.0
2006-12-20 02:50:00,1.6864,1.6865,1.6857,1.686,681500000.0
2006-12-20 02:55:00,1.6859,1.6861,1.6857,1.6858,681500000.0
2006-12-20 03:00:00,1.686,1.6861,1.6857,1.6858,408900000.0
2006-12-20 03:05:00,1.6857,1.6858,1.6857,1.6857,272600000.0
2006-12-20 03:10:00,1.6858,1.6858,1.6856,1.6856,545200000.0
2006-12-20 03:15:00,1.6857,1.6861,1.6856,1.6859,545200000.0
2006-12-20 03:20:00,1.6861,1.6863,1.6858,1.6862,681500000.0
2006-12-20 03:25:00,1.686,1.6862,1.6859,1.6861,545200000.0
2006-12-20 03:30:00,1.6862,1.6862,1.686,1.6862,545200000.0
2006-12-20 03:35:00,1.6861,1.6862,1.6857,1.6857,681500000.0
2006-12-20 03:40:00,1.6858,1.686,1.6855,1.6855,545200000.0
2006-12-20 03:45:00,1.6859,1.6862,1.6858,1.686,545200000.0
2006-12-20 03:50:00,1.6859,1.6859,1.6853,1.6858,681500000.0
2006-12-20 03:55:00,1.6857,1.6861,1.6855,1.6858,545200000.0
2006-12-20 04:00:00,1.6859,1.6863,1.6855,1.6861,681500000.0
2006-12-20 04:05:00,1.686,1.6861,1.6857,1.6858,681500000.0
2006-12-20 04:10:00,1.6859,1.6859,1.6857,1.6859,545200000.0
2006-12-20 04:15:00,1.6858,1.6859,1.6856,1.6858,681500000.0
2006-12-20 04:20:00,1.6857,1.6859,1.6854,1.6854,681500000.0
2006-12-20 04:25:00,1.6852,1.6856,1.6852,1.6853,408900000.0
2006-12-20 04:30:00,1.685,1.6856,1.685,1.6856,681500000.0
2006-12-20 04:35:00,1.6855,1.6863,1.6854,1.6862,681500000.0
2006-12-20 04:40:00,1.6861,1.6863,1.6859,1.686,681500000.0
2006-12-20 04:45:00,1.6861,1.6864,1.686,1.6863,408900000.0
2006-12-20 04:50:00,1.6864,1.6866,1.6862,1.6862,681500000.0
2006-12-20 04:55:00,1.6863,1.6865,1.686,1.6863,681500000.0
2006-12-20 05:00:00,1.6862,1.6864,1.6862,1.6863,681500000.0
2006-12-20 05:05:00,1.6862,1.6863,1.6858,1.6863,681500000.0
2006-12-20 05:10:00,1.6862,1.6865,1.6859,1.686,681500000.0
2006-12-20 05:15:00,1.6861,1.6868,1.686,1.6865,681500000.0
2006-12-20 05:20:00,1.6866,1.6866,1.6854,1.6858,681500000.0
2006-12-20 05:25:00,1.6859,1.6863,1.6859,1.686,681500000.0
2006-12-20 05:30:00,1.6859,1.6859,1.6852,1.6855,681500000.0
2006-12-20 05:35:00,1.6853,1.686,1.6852,1.6858,545200000.0
2006-12-20 05:40:00,1.6856,1.6859,1.6855,1.6857,408900000.0
2006-12-20 05:45:00,1.6856,1.6857,1.6852,1.6854,681500000.0
2006-12-20 05:50:00,1.6855,1.6855,1.6849,1.6852,545200000.0
2006-12-20 05:55:00,1.6854,1.6854,1.6843,1.6844,545200000.0
2006-12-20 06:00:00,1.6843,1.6849,1.6843,1.6846,681500000.0
2006-12-20 06:05:00,1.6847,1.6849,1.6842,1.6845,681500000.0
2006-12-20 06:10:00,1.6843,1.6848,1.6843,1.6847,545200000.0
2006-12-20 06:15:00,1.6849,1.6851,1.6847,1.685,545200000.0
2006-12-20 06:20:00,1.6851,1.6851,1.6845,1.6848,681500000.0
2006-12-20 06:25:00,1.6847,1.6852,1.6846,1.6852,545200000.0
2006-12-20 06:30:00,1.6851,1.6862,1.6848,1.6855,681500000.0
2006-12-20 06:35:00,1.6853,1.6855,1.6852,1.6855,681500000.0
2006-12-20 06:40:00,1.6853,1.6861,1.6853,1.6858,681500000.0
2006-12-20 06:45:00,1.686,1.686,1.6855,1.6856,545200000.0
2006-12-20 06:50:00,1.6855,1.6856,1.6853,1.6855,545200000.0
2006-12-20 06:55:00,1.6857,1.6861,1.6855,1.6856,545200000.0
2006-12-20 07:00:00,1.6855,1.6857,1.6852,1.6856,681500000.0
2006-12-20 07:05:00,1.6858,1.6858,1.6852,1.6857,681500000.0
2006-12-20 07:10:00,1.6858,1.6858,1.6851,1.6854,681500000.0
2006-12-20 07:15:00,1.6855,1.6862,1.6855,1.6862,545200000.0
2006-12-20 07:20:00,1.6861,1.6862,1.6858,1.6861,545200000.0
2006-12-20 07:25:00,1.6862,1.6863,1.686,1.6861,545200000.0
2006-12-20 07:30:00,1.6863,1.6873,1.6861,1.6872,545200000.0
2006-12-20 07:35:00,1.6871,1.688,1.687,1.6877,681500000.0
2006-12-20 07:40:00,1.6876,1.6877,1.6869,1.6869,681500000.0
2006-12-20 07:45:00,1.6871,1.6883,1.6871,1.6876,681500000.0
2006-12-20 07:50:00,1.6874,1.6879,1.687,1.6875,681500000.0
2006-12-20 07:55:00,1.6874,1.6875,1.6867,1.6875,681500000.0
2006-12-20 08:00:00,1.6873,1.6883,1.6872,1.6881,681500000.0
2006-12-20 08:05:00,1.688,1.6884,1.6879,1.6879,408900000.0
2006-12-20 08:10:00,1.6877,1.6888,1.6875,1.688,681500000.0
2006-12-20 08:15:00,1.6877,1.6878,1.6869,1.6875,681500000.0
2006-12-20 08:20:00,1.6876,1.6886,1.6874,1.6884,681500000.0
2006-12-20 08:25:00,1.6886,1.6887,1.6876,1.6876,681500000.0
2006-12-20 08:30:00,1.6875,1.6879,1.6873,1.6873,681500000.0
2006-12-20 08:35:00,1.6874,1.6889,1.6874,1.6877,681500000.0
2006-12-20 08:40:00,1.6876,1.6885,1.6871,1.6874,681500000.0
2006-12-20 08:45:00,1.6873,1.6877,1.6859,1.6864,681500000.0
2006-12-20 08:50:00,1.6862,1.6868,1.6855,1.6855,681500000.0
2006-12-20 08:55:00,1.6856,1.6859,1.6851,1.6858,681500000.0
2006-12-20 09:00:00,1.6856,1.6859,1.684,1.6846,681500000.0
2006-12-20 09:05:00,1.6844,1.6849,1.6841,1.6849,681500000.0
2006-12-20 09:10:00,1.6846,1.6852,1.6846,1.6851,681500000.0
2006-12-20 09:15:00,1.685,1.6858,1.6849,1.6855,681500000.0
2006-12-20 09:20:00,1.6857,1.6861,1.6851,1.6856,681500000.0
2006-12-20 09:25:00,1.6857,1.6857,1.6849,1.6851,681500000.0
2006-12-20 09:30:00,1.6852,1.6852,1.6848,1.6848,681500000.0
2006-12-20 09:35:00,1.685,1.685,1.6838,1.6843,681500000.0
2006-12-20 09:40:00,1.6842,1.6845,1.6837,1.6842,681500000.0
2006-12-20 09:45:00,1.6844,1.6846,1.6837,1.6844,681500000.0
2006-12-20 09:50:00,1.6842,1.6845,1.6837,1.6839,681500000.0
2006-12-20 09:55:00,1.6841,1.6845,1.6839,1.6842,681500000.0
2006-12-20 10:00:00,1.684,1.6851,1.684,1.685,681500000.0
2006-12-20 10:05:00,1.6848,1.6851,1.6844,1.6844,681500000.0
2006-12-20 10:10:00,1.6846,1.6849,1.6839,1.6847,681500000.0
2006-12-20 10:15:00,1.6845,1.685,1.6842,1.6847,681500000.0
2006-12-20 10:20:00,1.6849,1.6854,1.6849,1.6854,545200000.0
2006-12-20 10:25:00,1.6851,1.6854,1.6849,1.685,681500000.0
2006-12-20 10:30:00,1.6852,1.6855,1.684,1.6853,681500000.0
2006-12-20 10:35:00,1.6852,1.6855,1.6843,1.6846,545200000.0
2006-12-20 10:40:00,1.6843,1.6846,1.684,1.684,681500000.0
2006-12-20 10:45:00,1.6842,1.6843,1.6831,1.6834,681500000.0
2006-12-20 10:50:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2006-12-20 11:00:00,1.6832,1.6836,1.6829,1.6833,681500000.0
2006-12-20 11:05:00,1.6831,1.6836,1.683,1.6832,545200000.0
2006-12-20 11:10:00,1.683,1.6833,1.6826,1.6826,545200000.0
2006-12-20 11:15:00,1.6827,1.6834,1.6825,1.683,681500000.0
2006-12-20 11:20:00,1.6833,1.6838,1.6829,1.6833,681500000.0
2006-12-20 11:25:00,1.6835,1.6835,1.683,1.6832,545200000.0
2006-12-20 11:30:00,1.6833,1.6836,1.683,1.6836,545200000.0
2006-12-20 11:35:00,1.6834,1.6834,1.6828,1.683,681500000.0
2006-12-20 11:40:00,1.6832,1.6838,1.6829,1.6836,545200000.0
2006-12-20 11:45:00,1.6835,1.6836,1.6833,1.6836,681500000.0
2006-12-20 11:50:00,1.6833,1.6833,1.6822,1.6822,681500000.0
2006-12-20 11:55:00,1.6824,1.6832,1.6824,1.6826,681500000.0
2006-12-20 12:00:00,1.6821,1.6822,1.6812,1.6812,681500000.0
2006-12-20 12:05:00,1.6813,1.6816,1.6809,1.6816,681500000.0
2006-12-20 12:10:00,1.6818,1.6821,1.6813,1.6818,681500000.0
2006-12-20 12:15:00,1.6819,1.6824,1.6818,1.6823,681500000.0
2006-12-20 12:20:00,1.6824,1.6826,1.6821,1.6823,545200000.0
2006-12-20 12:25:00,1.6824,1.6826,1.6822,1.6823,681500000.0
2006-12-20 12:30:00,1.6824,1.6824,1.682,1.6822,545200000.0
2006-12-20 12:35:00,1.6821,1.6831,1.682,1.6831,545200000.0
2006-12-20 12:40:00,1.6832,1.6833,1.6827,1.683,681500000.0
2006-12-20 12:45:00,1.6829,1.683,1.6824,1.6826,681500000.0
2006-12-20 12:50:00,1.6823,1.6824,1.6818,1.6822,681500000.0
2006-12-20 12:55:00,1.6821,1.6825,1.6817,1.6821,681500000.0
2006-12-20 13:00:00,1.6818,1.6826,1.6818,1.6819,681500000.0
2006-12-20 13:05:00,1.6817,1.6821,1.6815,1.6815,681500000.0
2006-12-20 13:10:00,1.6817,1.6821,1.6814,1.6814,408900000.0
2006-12-20 13:15:00,1.6815,1.6816,1.6811,1.6815,545200000.0
2006-12-20 13:20:00,1.6813,1.6821,1.6811,1.6821,681500000.0
2006-12-20 13:25:00,1.6819,1.6819,1.6813,1.6815,681500000.0
2006-12-20 13:30:00,1.6818,1.6818,1.6813,1.6815,408900000.0
2006-12-20 13:35:00,1.6813,1.6821,1.6813,1.6818,681500000.0
2006-12-20 13:40:00,1.6817,1.6818,1.6803,1.6806,681500000.0
2006-12-20 13:45:00,1.6807,1.6815,1.6806,1.6812,545200000.0
2006-12-20 13:50:00,1.681,1.6819,1.681,1.6819,681500000.0
2006-12-20 13:55:00,1.6818,1.682,1.6815,1.6815,681500000.0
2006-12-20 14:00:00,1.6817,1.6817,1.6812,1.6815,681500000.0
2006-12-20 14:05:00,1.681,1.6814,1.6802,1.6808,681500000.0
2006-12-20 14:10:00,1.6807,1.682,1.6807,1.6813,681500000.0
2006-12-20 14:15:00,1.6815,1.6816,1.6807,1.6811,681500000.0
2006-12-20 14:20:00,1.681,1.681,1.6802,1.6804,545200000.0
2006-12-20 14:25:00,1.6807,1.6807,1.6801,1.6803,681500000.0
2006-12-20 14:30:00,1.6804,1.6806,1.6796,1.68,681500000.0
2006-12-20 14:35:00,1.6801,1.6804,1.6792,1.6794,681500000.0
2006-12-20 14:40:00,1.6796,1.6796,1.6789,1.6793,681500000.0
2006-12-20 14:45:00,1.6795,1.6801,1.6795,1.68,681500000.0
2006-12-20 14:50:00,1.6798,1.6802,1.6785,1.679,545200000.0
2006-12-20 14:55:00,1.6788,1.6798,1.6787,1.6789,681500000.0
2006-12-20 15:00:00,1.679,1.6793,1.6787,1.6789,681500000.0
2006-12-20 15:05:00,1.679,1.6793,1.6786,1.6793,681500000.0
2006-12-20 15:10:00,1.6792,1.6793,1.6785,1.679,681500000.0
2006-12-20 15:15:00,1.6787,1.679,1.6783,1.6785,681500000.0
2006-12-20 15:20:00,1.6786,1.6787,1.678,1.6784,681500000.0
2006-12-20 15:25:00,1.6783,1.6784,1.6777,1.678,681500000.0
2006-12-20 15:30:00,1.6782,1.6783,1.678,1.6783,681500000.0
2006-12-20 15:35:00,1.6782,1.679,1.6782,1.6784,681500000.0
2006-12-20 15:40:00,1.6783,1.6786,1.6779,1.6782,681500000.0
2006-12-20 15:45:00,1.6784,1.6784,1.6772,1.6775,408900000.0
2006-12-20 15:50:00,1.6777,1.6777,1.6761,1.6763,545200000.0
2006-12-20 15:55:00,1.6761,1.677,1.6759,1.6759,681500000.0
2006-12-20 16:00:00,1.676,1.6765,1.6758,1.6763,681500000.0
2006-12-20 16:05:00,1.6765,1.6772,1.6761,1.6765,681500000.0
2006-12-20 16:10:00,1.6767,1.6769,1.6761,1.6763,681500000.0
2006-12-20 16:15:00,1.6761,1.6777,1.6761,1.6774,681500000.0
2006-12-20 16:20:00,1.6773,1.6774,1.6766,1.6771,681500000.0
2006-12-20 16:25:00,1.677,1.6772,1.6768,1.6768,681500000.0
2006-12-20 16:30:00,1.677,1.677,1.6757,1.6761,681500000.0
2006-12-20 16:35:00,1.6763,1.6763,1.6747,1.6754,681500000.0
2006-12-20 16:40:00,1.6755,1.6764,1.675,1.6754,681500000.0
2006-12-20 16:45:00,1.6756,1.6756,1.6744,1.6746,681500000.0
2006-12-20 16:50:00,1.6748,1.675,1.6739,1.6747,681500000.0
2006-12-20 16:55:00,1.6749,1.6754,1.6739,1.6744,681500000.0
2006-12-20 17:00:00,1.6742,1.6758,1.6742,1.6756,681500000.0
2006-12-20 17:05:00,1.6755,1.6763,1.6752,1.6759,681500000.0
2006-12-20 17:10:00,1.6758,1.6764,1.6758,1.6761,545200000.0
2006-12-20 17:15:00,1.6759,1.6768,1.6759,1.6762,681500000.0
2006-12-20 17:20:00,1.6764,1.6767,1.6761,1.6765,681500000.0
2006-12-20 17:25:00,1.6764,1.6767,1.676,1.6765,681500000.0
2006-12-20 17:30:00,1.6767,1.6767,1.6764,1.6764,545200000.0
2006-12-20 17:35:00,1.6762,1.6767,1.676,1.6762,681500000.0
2006-12-20 17:40:00,1.676,1.6768,1.6757,1.6765,681500000.0
2006-12-20 17:45:00,1.6763,1.6768,1.6761,1.6763,681500000.0
2006-12-20 17:50:00,1.6762,1.6768,1.6757,1.6768,681500000.0
2006-12-20 17:55:00,1.6771,1.6773,1.6768,1.6771,545200000.0
2006-12-20 18:00:00,1.6773,1.6774,1.6768,1.6771,681500000.0
2006-12-20 18:05:00,1.6773,1.6773,1.6757,1.6762,681500000.0
2006-12-20 18:10:00,1.6761,1.6762,1.6758,1.6762,681500000.0
2006-12-20 18:15:00,1.6765,1.6765,1.6756,1.6758,681500000.0
2006-12-20 18:20:00,1.6759,1.6761,1.6754,1.6754,681500000.0
2006-12-20 18:25:00,1.6758,1.6763,1.6753,1.6757,681500000.0
2006-12-20 18:30:00,1.6756,1.6759,1.6749,1.6753,681500000.0
2006-12-20 18:35:00,1.6752,1.6755,1.6746,1.6747,681500000.0
2006-12-20 18:40:00,1.6749,1.6751,1.6742,1.6748,681500000.0
2006-12-20 18:45:00,1.6746,1.6748,1.6739,1.6743,681500000.0
2006-12-20 18:50:00,1.6742,1.6748,1.674,1.6747,681500000.0
2006-12-20 18:55:00,1.6746,1.6753,1.6743,1.6748,681500000.0
2006-12-20 19:00:00,1.6749,1.6752,1.6746,1.6748,545200000.0
2006-12-20 19:05:00,1.6746,1.6749,1.6743,1.6748,545200000.0
2006-12-20 19:10:00,1.6746,1.675,1.6742,1.6747,681500000.0
2006-12-20 19:15:00,1.6749,1.6751,1.6744,1.6744,545200000.0
2006-12-20 19:20:00,1.6745,1.6756,1.6745,1.6756,545200000.0
2006-12-20 19:25:00,1.6754,1.6768,1.6754,1.6766,681500000.0
2006-12-20 19:30:00,1.6768,1.6773,1.6764,1.6768,681500000.0
2006-12-20 19:35:00,1.6771,1.6771,1.676,1.6763,681500000.0
2006-12-20 19:40:00,1.6762,1.6765,1.676,1.6763,408900000.0
2006-12-20 19:45:00,1.6765,1.6766,1.676,1.6764,545200000.0
2006-12-20 19:50:00,1.6765,1.6768,1.6763,1.6763,681500000.0
2006-12-20 19:55:00,1.6762,1.6763,1.6756,1.676,681500000.0
2006-12-20 20:00:00,1.6758,1.676,1.6757,1.676,545200000.0
2006-12-20 20:05:00,1.6759,1.676,1.6754,1.6754,681500000.0
2006-12-20 20:10:00,1.6756,1.676,1.6754,1.676,681500000.0
2006-12-20 20:15:00,1.6758,1.6761,1.6755,1.6756,545200000.0
2006-12-20 20:20:00,1.6757,1.6761,1.6756,1.676,681500000.0
2006-12-20 20:25:00,1.6758,1.676,1.6756,1.676,681500000.0
2006-12-20 20:30:00,1.6762,1.6771,1.676,1.6766,681500000.0
2006-12-20 20:35:00,1.6768,1.6771,1.6768,1.6769,681500000.0
2006-12-20 20:40:00,1.6771,1.6777,1.6769,1.6774,681500000.0
2006-12-20 20:45:00,1.6773,1.6779,1.6772,1.6774,681500000.0
2006-12-20 20:50:00,1.6773,1.6776,1.6771,1.6776,681500000.0
2006-12-20 20:55:00,1.6777,1.6778,1.6769,1.6771,681500000.0
2006-12-20 21:00:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-21 08:00:00,1.6791,1.6791,1.6787,1.6789,272600000.0
2006-12-21 08:10:00,1.6785,1.6786,1.6782,1.6783,272600000.0
2006-12-21 08:35:00,1.6774,1.6781,1.6774,1.6779,272600000.0
2006-12-21 08:40:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-12-21 08:55:00,1.6791,1.6792,1.6784,1.6786,408900000.0
2006-12-21 09:10:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-12-21 09:15:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2006-12-21 09:35:00,1.6787,1.6789,1.6783,1.6784,681500000.0
2006-12-21 09:40:00,1.6786,1.6786,1.6781,1.6784,681500000.0
2006-12-21 09:45:00,1.6786,1.6789,1.6784,1.6787,681500000.0
2006-12-21 09:50:00,1.6785,1.6789,1.6784,1.6787,681500000.0
2006-12-21 09:55:00,1.679,1.6798,1.6787,1.6793,681500000.0
2006-12-21 10:00:00,1.6794,1.6796,1.679,1.6793,408900000.0
2006-12-21 10:05:00,1.6795,1.6795,1.679,1.6792,681500000.0
2006-12-21 10:10:00,1.6794,1.6796,1.6791,1.6792,681500000.0
2006-12-21 10:15:00,1.6793,1.6795,1.6792,1.6792,681500000.0
2006-12-21 10:20:00,1.679,1.6793,1.6785,1.6787,545200000.0
2006-12-21 10:25:00,1.6788,1.6795,1.6784,1.6788,681500000.0
2006-12-21 10:30:00,1.679,1.6799,1.6789,1.6799,681500000.0
2006-12-21 10:35:00,1.6802,1.6802,1.6791,1.6793,681500000.0
2006-12-21 10:40:00,1.6794,1.6794,1.6787,1.6787,545200000.0
2006-12-21 10:45:00,1.6786,1.679,1.6782,1.6788,681500000.0
2006-12-21 10:50:00,1.6787,1.6788,1.6779,1.6781,681500000.0
2006-12-21 10:55:00,1.6779,1.6787,1.6776,1.6784,681500000.0
2006-12-21 11:00:00,1.6782,1.6784,1.6776,1.6779,681500000.0
2006-12-21 11:05:00,1.6778,1.6779,1.6773,1.6775,681500000.0
2006-12-21 11:10:00,1.6773,1.6779,1.6773,1.6775,681500000.0
2006-12-21 11:15:00,1.6773,1.6775,1.6767,1.6773,545200000.0
2006-12-21 11:20:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-21 11:30:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-21 11:40:00,1.6765,1.6765,1.6755,1.6755,136300000.0
2006-12-21 11:45:00,1.6745,1.6761,1.6745,1.6761,681500000.0
2006-12-21 11:50:00,1.676,1.6767,1.6759,1.6763,681500000.0
2006-12-21 11:55:00,1.6762,1.6767,1.6762,1.6767,681500000.0
2006-12-21 12:00:00,1.6768,1.6773,1.6764,1.6772,681500000.0
2006-12-21 12:05:00,1.6771,1.6783,1.6771,1.678,681500000.0
2006-12-21 12:10:00,1.6781,1.6787,1.678,1.6786,681500000.0
2006-12-21 12:15:00,1.6787,1.6787,1.678,1.678,681500000.0
2006-12-21 12:20:00,1.6781,1.6781,1.6777,1.6777,681500000.0
2006-12-21 12:25:00,1.6778,1.6782,1.6778,1.6782,545200000.0
2006-12-21 12:30:00,1.6781,1.6784,1.678,1.6782,681500000.0
2006-12-21 12:35:00,1.6781,1.6781,1.6776,1.6776,408900000.0
2006-12-21 12:40:00,1.6775,1.6778,1.6773,1.6774,681500000.0
2006-12-21 12:45:00,1.6773,1.6775,1.6768,1.6774,681500000.0
2006-12-21 12:50:00,1.6773,1.6777,1.6771,1.6775,545200000.0
2006-12-21 12:55:00,1.6777,1.6777,1.677,1.6775,681500000.0
2006-12-21 13:00:00,1.6776,1.6777,1.6774,1.6774,681500000.0
2006-12-21 13:05:00,1.6773,1.6778,1.677,1.6778,681500000.0
2006-12-21 13:10:00,1.6777,1.6783,1.6776,1.6782,681500000.0
2006-12-21 13:15:00,1.6781,1.6785,1.6779,1.6782,681500000.0
2006-12-21 13:20:00,1.6779,1.6782,1.6778,1.6781,545200000.0
2006-12-21 13:25:00,1.678,1.6782,1.6778,1.6778,545200000.0
2006-12-21 13:30:00,1.6777,1.6779,1.6775,1.6775,681500000.0
2006-12-21 13:35:00,1.6776,1.6777,1.6774,1.6774,408900000.0
2006-12-21 13:40:00,1.6775,1.6778,1.6775,1.6775,681500000.0
2006-12-21 13:45:00,1.6777,1.6777,1.6773,1.6774,681500000.0
2006-12-21 13:50:00,1.6775,1.6778,1.6774,1.6776,681500000.0
2006-12-21 13:55:00,1.6775,1.6778,1.6774,1.6776,545200000.0
2006-12-21 14:00:00,1.6778,1.6783,1.6777,1.6779,681500000.0
2006-12-21 14:05:00,1.6782,1.6786,1.6779,1.6785,681500000.0
2006-12-21 14:10:00,1.6788,1.6788,1.6778,1.6778,681500000.0
2006-12-21 14:15:00,1.6779,1.6779,1.6769,1.6772,681500000.0
2006-12-21 14:20:00,1.6771,1.6772,1.6766,1.6766,545200000.0
2006-12-21 14:25:00,1.677,1.6772,1.6764,1.677,681500000.0
2006-12-21 14:30:00,1.6769,1.6778,1.6767,1.6774,681500000.0
2006-12-21 14:35:00,1.6773,1.6777,1.6766,1.6776,681500000.0
2006-12-21 14:40:00,1.6778,1.6792,1.6777,1.6792,681500000.0
2006-12-21 14:45:00,1.6795,1.6806,1.6795,1.6801,681500000.0
2006-12-21 14:50:00,1.68,1.68,1.6793,1.6794,681500000.0
2006-12-21 14:55:00,1.6796,1.6796,1.6786,1.6791,681500000.0
2006-12-21 15:00:00,1.6793,1.6798,1.6789,1.679,681500000.0
2006-12-21 15:05:00,1.6792,1.6792,1.6781,1.6781,681500000.0
2006-12-21 15:10:00,1.6782,1.6782,1.6778,1.6781,681500000.0
2006-12-21 15:15:00,1.6782,1.6785,1.6781,1.6783,545200000.0
2006-12-21 15:20:00,1.6785,1.6785,1.6782,1.6783,681500000.0
2006-12-21 15:25:00,1.6782,1.6784,1.6777,1.6779,681500000.0
2006-12-21 15:30:00,1.678,1.6784,1.6773,1.6779,681500000.0
2006-12-21 15:35:00,1.6778,1.679,1.6778,1.6785,681500000.0
2006-12-21 15:40:00,1.6788,1.6791,1.6786,1.6786,408900000.0
2006-12-21 15:45:00,1.6782,1.6788,1.6776,1.6786,681500000.0
2006-12-21 15:50:00,1.6784,1.6787,1.6774,1.6781,681500000.0
2006-12-21 15:55:00,1.6783,1.6797,1.6778,1.6791,681500000.0
2006-12-21 16:00:00,1.6792,1.6799,1.6786,1.6788,681500000.0
2006-12-21 16:05:00,1.679,1.6795,1.6785,1.6785,681500000.0
2006-12-21 16:10:00,1.6784,1.6787,1.6781,1.6782,681500000.0
2006-12-21 16:15:00,1.6784,1.6787,1.6779,1.6787,681500000.0
2006-12-21 16:20:00,1.6785,1.6789,1.6782,1.6785,545200000.0
2006-12-21 16:25:00,1.6787,1.6787,1.6783,1.6785,681500000.0
2006-12-21 16:30:00,1.6786,1.6788,1.6785,1.6785,681500000.0
2006-12-21 16:35:00,1.6783,1.6794,1.6782,1.6782,681500000.0
2006-12-21 16:40:00,1.6784,1.679,1.6782,1.6788,681500000.0
2006-12-21 16:45:00,1.6787,1.6793,1.6784,1.6784,681500000.0
2006-12-21 16:50:00,1.6785,1.6785,1.678,1.6781,681500000.0
2006-12-21 16:55:00,1.6783,1.679,1.6781,1.6781,681500000.0
2006-12-21 17:00:00,1.6783,1.6788,1.678,1.6783,681500000.0
2006-12-21 17:05:00,1.6782,1.6787,1.6778,1.678,681500000.0
2006-12-21 17:10:00,1.6782,1.6783,1.6774,1.6777,681500000.0
2006-12-21 17:15:00,1.6778,1.6778,1.6771,1.6772,681500000.0
2006-12-21 17:20:00,1.6774,1.6777,1.6769,1.6769,681500000.0
2006-12-21 17:25:00,1.677,1.678,1.6769,1.6777,681500000.0
2006-12-21 17:30:00,1.6778,1.6781,1.6774,1.678,681500000.0
2006-12-21 17:35:00,1.6781,1.6785,1.678,1.6785,681500000.0
2006-12-21 17:40:00,1.6786,1.6786,1.6778,1.6778,681500000.0
2006-12-21 17:45:00,1.678,1.6781,1.6767,1.6767,681500000.0
2006-12-21 17:50:00,1.6765,1.677,1.6762,1.6765,681500000.0
2006-12-21 17:55:00,1.6767,1.678,1.6757,1.6772,681500000.0
2006-12-21 18:00:00,1.6769,1.6785,1.6763,1.6784,681500000.0
2006-12-21 18:05:00,1.6783,1.6794,1.6781,1.6784,681500000.0
2006-12-21 18:10:00,1.6782,1.6792,1.6781,1.6785,681500000.0
2006-12-21 18:15:00,1.6784,1.6788,1.6779,1.6785,681500000.0
2006-12-21 18:20:00,1.6782,1.6788,1.678,1.678,545200000.0
2006-12-21 18:25:00,1.6781,1.6784,1.6775,1.6775,681500000.0
2006-12-21 18:30:00,1.6774,1.6776,1.6769,1.6769,681500000.0
2006-12-21 18:35:00,1.6771,1.6776,1.6769,1.6775,681500000.0
2006-12-21 18:40:00,1.6773,1.6778,1.6772,1.6776,681500000.0
2006-12-21 18:45:00,1.6778,1.6783,1.6776,1.6778,681500000.0
2006-12-21 18:50:00,1.678,1.6781,1.6775,1.6776,681500000.0
2006-12-21 18:55:00,1.6777,1.678,1.677,1.6772,545200000.0
2006-12-21 19:00:00,1.677,1.6781,1.6768,1.6777,681500000.0
2006-12-21 19:05:00,1.6778,1.6781,1.6773,1.6781,681500000.0
2006-12-21 19:10:00,1.6782,1.6784,1.6775,1.6777,681500000.0
2006-12-21 19:15:00,1.6775,1.678,1.6772,1.678,681500000.0
2006-12-21 19:20:00,1.6782,1.679,1.678,1.6788,681500000.0
2006-12-21 19:25:00,1.6789,1.6799,1.6789,1.6795,681500000.0
2006-12-21 19:30:00,1.6793,1.6801,1.6792,1.6799,681500000.0
2006-12-21 19:35:00,1.6801,1.6801,1.6791,1.6791,681500000.0
2006-12-21 19:40:00,1.679,1.6794,1.6789,1.6792,681500000.0
2006-12-21 19:45:00,1.679,1.6792,1.6784,1.6784,681500000.0
2006-12-21 19:50:00,1.6786,1.6786,1.6781,1.6783,408900000.0
2006-12-21 19:55:00,1.6784,1.6788,1.6783,1.6784,545200000.0
2006-12-21 20:00:00,1.6783,1.6783,1.6777,1.6778,681500000.0
2006-12-21 20:05:00,1.6779,1.678,1.6775,1.6778,545200000.0
2006-12-21 20:10:00,1.6777,1.6778,1.6774,1.6776,545200000.0
2006-12-21 20:15:00,1.6777,1.6779,1.6774,1.6778,681500000.0
2006-12-21 20:20:00,1.6777,1.678,1.6775,1.678,545200000.0
2006-12-21 20:25:00,1.6779,1.6781,1.6778,1.678,681500000.0
2006-12-21 20:30:00,1.6781,1.6781,1.6775,1.6778,408900000.0
2006-12-21 20:35:00,1.6775,1.6777,1.6769,1.6772,681500000.0
2006-12-21 20:40:00,1.6771,1.678,1.677,1.6775,681500000.0
2006-12-21 20:45:00,1.6776,1.678,1.6775,1.6777,545200000.0
2006-12-21 20:50:00,1.6779,1.6779,1.6774,1.6779,545200000.0
2006-12-21 20:55:00,1.6777,1.6781,1.6771,1.6775,681500000.0
2006-12-21 21:00:00,1.678,1.6786,1.678,1.6781,681500000.0
2006-12-21 21:05:00,1.678,1.6785,1.6779,1.6783,545200000.0
2006-12-21 21:10:00,1.678,1.6782,1.6775,1.6776,681500000.0
2006-12-21 21:15:00,1.6775,1.6775,1.6771,1.6774,681500000.0
2006-12-21 21:20:00,1.6775,1.6777,1.6771,1.6775,681500000.0
2006-12-21 21:25:00,1.6774,1.6776,1.6772,1.6776,408900000.0
2006-12-21 21:30:00,1.6774,1.6781,1.6774,1.6777,681500000.0
2006-12-21 21:35:00,1.6779,1.6779,1.6775,1.6777,681500000.0
2006-12-21 21:40:00,1.6779,1.6779,1.6775,1.6777,545200000.0
2006-12-21 21:45:00,1.6778,1.6778,1.6774,1.6774,545200000.0
2006-12-21 21:50:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-21 21:55:00,1.6772,1.6776,1.6769,1.6776,545200000.0
2006-12-21 22:00:00,1.6774,1.6781,1.6769,1.6776,681500000.0
2006-12-21 22:05:00,1.6775,1.678,1.6772,1.6776,681500000.0
2006-12-21 22:10:00,1.6779,1.678,1.6774,1.6779,681500000.0
2006-12-21 22:15:00,1.678,1.6787,1.6778,1.6783,681500000.0
2006-12-21 22:20:00,1.6784,1.6792,1.6783,1.6788,681500000.0
2006-12-21 22:25:00,1.6789,1.6792,1.6784,1.6791,681500000.0
2006-12-21 22:30:00,1.6792,1.6798,1.6789,1.6792,408900000.0
2006-12-21 22:35:00,1.6791,1.6795,1.6779,1.6787,681500000.0
2006-12-21 22:40:00,1.6788,1.6788,1.6783,1.6786,681500000.0
2006-12-21 22:45:00,1.6785,1.6788,1.6784,1.6787,545200000.0
2006-12-21 22:50:00,1.6789,1.679,1.6786,1.6786,545200000.0
2006-12-21 22:55:00,1.6787,1.6795,1.6786,1.6793,681500000.0
2006-12-21 23:00:00,1.6792,1.6802,1.6792,1.6794,681500000.0
2006-12-21 23:05:00,1.6793,1.6794,1.679,1.679,681500000.0
2006-12-21 23:10:00,1.6791,1.6795,1.6791,1.6795,545200000.0
2006-12-21 23:15:00,1.6796,1.6798,1.6792,1.6794,681500000.0
2006-12-21 23:20:00,1.6793,1.6795,1.6791,1.6793,681500000.0
2006-12-21 23:25:00,1.6794,1.6798,1.679,1.679,681500000.0
2006-12-21 23:30:00,1.6792,1.6792,1.679,1.6791,272600000.0
2006-12-21 23:35:00,1.679,1.6799,1.679,1.6795,681500000.0
2006-12-21 23:40:00,1.6797,1.68,1.6793,1.68,681500000.0
2006-12-21 23:45:00,1.6803,1.6806,1.6801,1.6804,681500000.0
2006-12-21 23:50:00,1.6806,1.6806,1.6801,1.6801,545200000.0
2006-12-21 23:55:00,1.6802,1.6804,1.6797,1.6799,545200000.0
2006-12-22 00:00:00,1.6796,1.6797,1.6794,1.6796,545200000.0
2006-12-22 00:05:00,1.6795,1.6796,1.6792,1.6794,681500000.0
2006-12-22 00:10:00,1.6795,1.6797,1.6794,1.6795,545200000.0
2006-12-22 00:15:00,1.6796,1.6802,1.6796,1.6799,681500000.0
2006-12-22 00:20:00,1.6801,1.6804,1.6799,1.6802,408900000.0
2006-12-22 00:25:00,1.6803,1.6809,1.6801,1.6801,681500000.0
2006-12-22 00:30:00,1.6802,1.6803,1.6792,1.6795,681500000.0
2006-12-22 00:35:00,1.6796,1.6802,1.6792,1.68,545200000.0
2006-12-22 00:40:00,1.6799,1.6803,1.6796,1.6803,681500000.0
2006-12-22 00:45:00,1.6804,1.6805,1.6797,1.6798,681500000.0
2006-12-22 00:50:00,1.6799,1.6799,1.6796,1.6796,681500000.0
2006-12-22 00:55:00,1.6797,1.6806,1.6795,1.6802,545200000.0
2006-12-22 01:00:00,1.68,1.6804,1.6799,1.6802,545200000.0
2006-12-22 01:05:00,1.6801,1.6804,1.68,1.6803,681500000.0
2006-12-22 01:10:00,1.6802,1.6803,1.6799,1.6799,681500000.0
2006-12-22 01:15:00,1.6798,1.6806,1.6798,1.6803,681500000.0
2006-12-22 01:20:00,1.6802,1.6804,1.6797,1.6801,681500000.0
2006-12-22 01:25:00,1.68,1.6805,1.68,1.68,681500000.0
2006-12-22 01:30:00,1.6802,1.6805,1.6801,1.6804,681500000.0
2006-12-22 01:35:00,1.6802,1.6806,1.6798,1.6802,681500000.0
2006-12-22 01:40:00,1.6803,1.6803,1.6796,1.6798,545200000.0
2006-12-22 01:45:00,1.6799,1.68,1.6794,1.6794,681500000.0
2006-12-22 01:50:00,1.6792,1.6799,1.6791,1.6796,681500000.0
2006-12-22 01:55:00,1.6798,1.6798,1.6792,1.6795,681500000.0
2006-12-22 02:00:00,1.6794,1.6795,1.6787,1.6787,681500000.0
2006-12-22 02:05:00,1.6786,1.6789,1.6783,1.6787,681500000.0
2006-12-22 02:10:00,1.6785,1.6785,1.6777,1.6782,681500000.0
2006-12-22 02:15:00,1.6781,1.6783,1.6779,1.6781,681500000.0
2006-12-22 02:20:00,1.6782,1.6785,1.6776,1.6778,681500000.0
2006-12-22 02:25:00,1.6776,1.6784,1.6776,1.6777,408900000.0
2006-12-22 02:30:00,1.6779,1.678,1.6777,1.6777,408900000.0
2006-12-22 02:35:00,1.6779,1.6779,1.6777,1.6777,272600000.0
2006-12-22 02:40:00,1.6779,1.6793,1.6779,1.6793,681500000.0
2006-12-22 02:45:00,1.6795,1.6804,1.6795,1.6801,681500000.0
2006-12-22 02:50:00,1.6803,1.6803,1.6798,1.6803,681500000.0
2006-12-22 02:55:00,1.6801,1.6807,1.6801,1.6805,681500000.0
2006-12-22 03:00:00,1.6806,1.6806,1.6801,1.6802,545200000.0
2006-12-22 03:05:00,1.6804,1.6811,1.6802,1.6805,681500000.0
2006-12-22 03:10:00,1.6804,1.6805,1.6797,1.6798,681500000.0
2006-12-22 03:15:00,1.6797,1.6804,1.6797,1.6801,545200000.0
2006-12-22 03:20:00,1.6803,1.6803,1.6798,1.68,681500000.0
2006-12-22 03:25:00,1.6798,1.6801,1.679,1.6793,545200000.0
2006-12-22 03:30:00,1.6794,1.6798,1.6791,1.6793,408900000.0
2006-12-22 03:35:00,1.6794,1.6801,1.679,1.6794,545200000.0
2006-12-22 03:40:00,1.6795,1.6798,1.6791,1.6796,545200000.0
2006-12-22 03:45:00,1.6797,1.6798,1.6795,1.6797,272600000.0
2006-12-22 03:50:00,1.6796,1.6796,1.6793,1.6794,272600000.0
2006-12-22 03:55:00,1.6795,1.6795,1.6786,1.6786,408900000.0
2006-12-22 04:00:00,1.6785,1.6785,1.6778,1.6779,408900000.0
2006-12-22 04:05:00,1.678,1.678,1.6775,1.6777,545200000.0
2006-12-22 04:10:00,1.6776,1.678,1.6775,1.6777,681500000.0
2006-12-22 04:15:00,1.6776,1.6784,1.6773,1.6783,545200000.0
2006-12-22 04:20:00,1.6784,1.6784,1.6778,1.678,681500000.0
2006-12-22 04:25:00,1.6779,1.6782,1.6777,1.6777,681500000.0
2006-12-22 04:30:00,1.6779,1.6782,1.6776,1.6782,545200000.0
2006-12-22 04:35:00,1.6781,1.6784,1.6778,1.6782,545200000.0
2006-12-22 04:40:00,1.6783,1.6784,1.6782,1.6782,545200000.0
2006-12-22 04:45:00,1.678,1.6784,1.678,1.6782,545200000.0
2006-12-22 04:50:00,1.6783,1.6788,1.6783,1.6785,681500000.0
2006-12-22 04:55:00,1.6783,1.6786,1.6783,1.6786,408900000.0
2006-12-22 05:00:00,1.6785,1.6786,1.6782,1.6782,408900000.0
2006-12-22 05:05:00,1.6783,1.6784,1.6777,1.678,681500000.0
2006-12-22 05:10:00,1.6781,1.6787,1.6779,1.6786,681500000.0
2006-12-22 05:15:00,1.6784,1.6787,1.6782,1.6785,681500000.0
2006-12-22 05:20:00,1.6786,1.6791,1.6784,1.6789,681500000.0
2006-12-22 05:25:00,1.6788,1.6791,1.6786,1.6788,681500000.0
2006-12-22 05:30:00,1.6789,1.6791,1.6788,1.6788,681500000.0
2006-12-22 05:35:00,1.6787,1.6788,1.6786,1.6788,545200000.0
2006-12-22 05:40:00,1.6787,1.6788,1.6786,1.6786,681500000.0
2006-12-22 05:45:00,1.6788,1.6793,1.6783,1.6783,681500000.0
2006-12-22 05:50:00,1.6782,1.6783,1.6777,1.6778,681500000.0
2006-12-22 05:55:00,1.6776,1.6779,1.6773,1.6773,681500000.0
2006-12-22 06:00:00,1.6774,1.6775,1.677,1.677,681500000.0
2006-12-22 06:05:00,1.6767,1.6771,1.6756,1.677,681500000.0
2006-12-22 06:10:00,1.6771,1.6774,1.677,1.677,681500000.0
2006-12-22 06:15:00,1.6771,1.6773,1.6767,1.677,545200000.0
2006-12-22 06:20:00,1.6766,1.677,1.6764,1.6769,681500000.0
2006-12-22 06:25:00,1.677,1.678,1.6769,1.6777,681500000.0
2006-12-22 06:30:00,1.6776,1.6776,1.6764,1.6768,545200000.0
2006-12-22 06:35:00,1.6767,1.6773,1.6767,1.6772,681500000.0
2006-12-22 06:40:00,1.6774,1.6775,1.6769,1.677,545200000.0
2006-12-22 06:45:00,1.6769,1.6773,1.6769,1.677,408900000.0
2006-12-22 06:50:00,1.6769,1.677,1.6764,1.6767,545200000.0
2006-12-22 06:55:00,1.6766,1.6767,1.6762,1.6765,545200000.0
2006-12-22 07:00:00,1.6767,1.6768,1.6762,1.6767,681500000.0
2006-12-22 07:05:00,1.6765,1.6766,1.6762,1.6765,545200000.0
2006-12-22 07:10:00,1.6767,1.6768,1.6761,1.6762,681500000.0
2006-12-22 07:15:00,1.6761,1.6763,1.6759,1.6761,681500000.0
2006-12-22 07:20:00,1.676,1.6767,1.6758,1.6764,681500000.0
2006-12-22 07:25:00,1.6766,1.6769,1.6763,1.6767,681500000.0
2006-12-22 07:30:00,1.6769,1.6771,1.6764,1.6765,681500000.0
2006-12-22 07:35:00,1.6764,1.6766,1.676,1.6764,545200000.0
2006-12-22 07:40:00,1.6766,1.677,1.6764,1.6767,681500000.0
2006-12-22 07:45:00,1.6768,1.6774,1.6768,1.6771,681500000.0
2006-12-22 07:50:00,1.677,1.6773,1.6768,1.6771,681500000.0
2006-12-22 07:55:00,1.677,1.6774,1.677,1.6772,681500000.0
2006-12-22 08:00:00,1.6771,1.6777,1.6771,1.6777,681500000.0
2006-12-22 08:05:00,1.6776,1.6779,1.6774,1.6777,681500000.0
2006-12-22 08:10:00,1.6779,1.678,1.6777,1.678,408900000.0
2006-12-22 08:15:00,1.6779,1.6781,1.6773,1.6777,681500000.0
2006-12-22 08:20:00,1.6775,1.6781,1.6774,1.6779,681500000.0
2006-12-22 08:25:00,1.6781,1.679,1.6779,1.6783,681500000.0
2006-12-22 08:30:00,1.6786,1.6787,1.6782,1.6787,681500000.0
2006-12-22 08:35:00,1.6785,1.679,1.6782,1.6784,681500000.0
2006-12-22 08:40:00,1.6786,1.6786,1.6782,1.6784,545200000.0
2006-12-22 08:45:00,1.6785,1.6786,1.6781,1.6781,681500000.0
2006-12-22 08:50:00,1.6782,1.6783,1.6779,1.6783,545200000.0
2006-12-22 08:55:00,1.6781,1.6781,1.6773,1.6778,681500000.0
2006-12-22 09:00:00,1.6779,1.6779,1.6775,1.6775,681500000.0
2006-12-22 09:05:00,1.6773,1.6773,1.6762,1.6769,681500000.0
2006-12-22 09:10:00,1.6767,1.6771,1.6765,1.6769,681500000.0
2006-12-22 09:15:00,1.677,1.6773,1.6764,1.6764,681500000.0
2006-12-22 09:20:00,1.6766,1.6773,1.6764,1.677,681500000.0
2006-12-22 09:25:00,1.6772,1.6773,1.6767,1.6767,545200000.0
2006-12-22 09:30:00,1.6769,1.6774,1.6764,1.6772,681500000.0
2006-12-22 09:35:00,1.677,1.6775,1.6769,1.6771,681500000.0
2006-12-22 09:40:00,1.6769,1.6771,1.6764,1.6764,681500000.0
2006-12-22 09:45:00,1.6766,1.6766,1.6764,1.6766,408900000.0
2006-12-22 09:50:00,1.6767,1.6775,1.6766,1.6771,681500000.0
2006-12-22 09:55:00,1.6772,1.6772,1.6767,1.6769,681500000.0
2006-12-22 10:00:00,1.6772,1.6784,1.677,1.678,681500000.0
2006-12-22 10:05:00,1.6781,1.679,1.6776,1.6788,681500000.0
2006-12-22 10:10:00,1.6786,1.6789,1.6782,1.6784,681500000.0
2006-12-22 10:15:00,1.6783,1.6787,1.6772,1.6772,681500000.0
2006-12-22 10:20:00,1.6775,1.6787,1.6772,1.6779,545200000.0
2006-12-22 10:25:00,1.678,1.6781,1.677,1.6774,545200000.0
2006-12-22 10:30:00,1.6775,1.678,1.6775,1.6776,681500000.0
2006-12-22 10:35:00,1.6778,1.6778,1.6775,1.6776,545200000.0
2006-12-22 10:40:00,1.6774,1.6781,1.6774,1.678,681500000.0
2006-12-22 10:45:00,1.6778,1.6778,1.6771,1.6772,545200000.0
2006-12-22 10:50:00,1.6771,1.6781,1.6771,1.6775,681500000.0
2006-12-22 10:55:00,1.6773,1.6778,1.6771,1.6773,681500000.0
2006-12-22 11:00:00,1.6775,1.6779,1.6772,1.6777,681500000.0
2006-12-22 11:05:00,1.6775,1.6778,1.6767,1.6772,681500000.0
2006-12-22 11:10:00,1.6773,1.6775,1.6771,1.6773,545200000.0
2006-12-22 11:15:00,1.6772,1.6776,1.6772,1.6774,681500000.0
2006-12-22 11:20:00,1.6775,1.6778,1.6773,1.6773,545200000.0
2006-12-22 11:25:00,1.6771,1.6773,1.677,1.6771,545200000.0
2006-12-22 11:30:00,1.677,1.678,1.677,1.6775,681500000.0
2006-12-22 11:35:00,1.6777,1.6779,1.6772,1.6772,545200000.0
2006-12-22 11:40:00,1.6774,1.6775,1.6772,1.6774,681500000.0
2006-12-22 11:45:00,1.6775,1.6778,1.6774,1.6777,545200000.0
2006-12-22 11:50:00,1.6778,1.6784,1.6773,1.6773,681500000.0
2006-12-22 11:55:00,1.6775,1.6778,1.677,1.677,681500000.0
2006-12-22 12:00:00,1.6769,1.677,1.6764,1.6765,681500000.0
2006-12-22 12:05:00,1.6764,1.6769,1.6762,1.6767,681500000.0
2006-12-22 12:10:00,1.6765,1.6767,1.6758,1.6761,681500000.0
2006-12-22 12:15:00,1.6762,1.6766,1.6758,1.6763,681500000.0
2006-12-22 12:20:00,1.6764,1.6766,1.6759,1.6759,681500000.0
2006-12-22 12:25:00,1.6761,1.6764,1.6758,1.6761,681500000.0
2006-12-22 12:30:00,1.6759,1.6763,1.6758,1.676,681500000.0
2006-12-22 12:35:00,1.6761,1.6765,1.6757,1.676,681500000.0
2006-12-22 12:40:00,1.6762,1.6767,1.6761,1.6765,681500000.0
2006-12-22 12:45:00,1.6766,1.6772,1.6765,1.677,545200000.0
2006-12-22 12:50:00,1.6772,1.6772,1.6766,1.6767,545200000.0
2006-12-22 12:55:00,1.6766,1.6768,1.6766,1.6768,408900000.0
2006-12-22 13:00:00,1.6766,1.677,1.6762,1.6764,545200000.0
2006-12-22 13:05:00,1.6765,1.6777,1.6764,1.6776,681500000.0
2006-12-22 13:10:00,1.6775,1.6779,1.6771,1.6773,681500000.0
2006-12-22 13:15:00,1.6775,1.6776,1.677,1.677,681500000.0
2006-12-22 13:20:00,1.6772,1.6775,1.6765,1.6773,545200000.0
2006-12-22 13:25:00,1.6776,1.6785,1.6776,1.6782,681500000.0
2006-12-22 13:30:00,1.6785,1.6788,1.678,1.678,681500000.0
2006-12-22 13:35:00,1.6782,1.6784,1.6776,1.6776,681500000.0
2006-12-22 13:40:00,1.6778,1.6783,1.6775,1.6781,681500000.0
2006-12-22 13:45:00,1.6779,1.6784,1.6778,1.6781,681500000.0
2006-12-22 13:50:00,1.6782,1.6785,1.6782,1.6785,408900000.0
2006-12-22 13:55:00,1.6783,1.6785,1.6779,1.6785,545200000.0
2006-12-22 14:00:00,1.6783,1.6787,1.678,1.678,681500000.0
2006-12-22 14:05:00,1.6782,1.6782,1.6776,1.6779,681500000.0
2006-12-22 14:10:00,1.678,1.6785,1.6779,1.6784,681500000.0
2006-12-22 14:15:00,1.6782,1.6785,1.6779,1.6784,681500000.0
2006-12-22 14:20:00,1.6782,1.6784,1.6779,1.6781,681500000.0
2006-12-22 14:25:00,1.678,1.6787,1.6779,1.6779,681500000.0
2006-12-22 14:30:00,1.6785,1.6803,1.677,1.6777,681500000.0
2006-12-22 14:35:00,1.6775,1.6792,1.6773,1.6776,681500000.0
2006-12-22 14:40:00,1.6778,1.6783,1.6772,1.678,681500000.0
2006-12-22 14:45:00,1.6779,1.6794,1.6775,1.6787,681500000.0
2006-12-22 14:50:00,1.6789,1.6793,1.6779,1.6782,681500000.0
2006-12-22 14:55:00,1.678,1.6787,1.6776,1.6784,681500000.0
2006-12-22 15:00:00,1.6782,1.6788,1.6776,1.6782,681500000.0
2006-12-22 15:05:00,1.6781,1.6782,1.6776,1.6778,681500000.0
2006-12-22 15:10:00,1.6777,1.6781,1.6775,1.6779,681500000.0
2006-12-22 15:15:00,1.6777,1.6779,1.6765,1.6776,681500000.0
2006-12-22 15:20:00,1.6774,1.6785,1.6771,1.6782,681500000.0
2006-12-22 15:25:00,1.678,1.6795,1.6779,1.6794,681500000.0
2006-12-22 15:30:00,1.6793,1.6795,1.6789,1.6795,681500000.0
2006-12-22 15:35:00,1.6794,1.6803,1.6792,1.6798,681500000.0
2006-12-22 15:40:00,1.68,1.68,1.6796,1.6796,545200000.0
2006-12-22 15:45:00,1.6795,1.6801,1.6792,1.6799,681500000.0
2006-12-22 15:50:00,1.6801,1.6804,1.6798,1.6801,681500000.0
2006-12-22 15:55:00,1.6802,1.6802,1.6789,1.6791,681500000.0
2006-12-22 16:00:00,1.6797,1.6799,1.6772,1.6773,681500000.0
2006-12-22 16:05:00,1.6772,1.6783,1.6772,1.6783,681500000.0
2006-12-22 16:10:00,1.6784,1.6789,1.6781,1.6787,681500000.0
2006-12-22 16:15:00,1.6786,1.679,1.6778,1.6783,681500000.0
2006-12-22 16:20:00,1.678,1.6787,1.6777,1.6779,681500000.0
2006-12-22 16:25:00,1.6781,1.6784,1.6773,1.678,681500000.0
2006-12-22 16:30:00,1.6778,1.6784,1.6769,1.6778,681500000.0
2006-12-22 16:35:00,1.678,1.678,1.6768,1.677,545200000.0
2006-12-22 16:40:00,1.6772,1.6775,1.6769,1.6775,681500000.0
2006-12-22 16:45:00,1.6774,1.6776,1.6769,1.6774,681500000.0
2006-12-22 16:50:00,1.6775,1.6779,1.6774,1.6778,545200000.0
2006-12-22 16:55:00,1.6779,1.6781,1.6767,1.6767,681500000.0
2006-12-22 17:00:00,1.6766,1.6771,1.676,1.6763,681500000.0
2006-12-22 17:05:00,1.6765,1.6768,1.6757,1.6764,681500000.0
2006-12-22 17:10:00,1.6763,1.6777,1.6763,1.6773,681500000.0
2006-12-22 17:15:00,1.6775,1.6775,1.6767,1.6769,681500000.0
2006-12-22 17:20:00,1.6768,1.6772,1.6764,1.6769,681500000.0
2006-12-22 17:25:00,1.677,1.677,1.6763,1.6768,681500000.0
2006-12-22 17:30:00,1.6766,1.6768,1.676,1.6763,681500000.0
2006-12-22 17:35:00,1.6762,1.6763,1.6753,1.6753,681500000.0
2006-12-22 17:40:00,1.6752,1.6755,1.6748,1.6752,681500000.0
2006-12-22 17:45:00,1.675,1.6762,1.675,1.676,681500000.0
2006-12-22 17:50:00,1.6758,1.6762,1.6754,1.6755,681500000.0
2006-12-22 17:55:00,1.6754,1.6768,1.6754,1.6762,681500000.0
2006-12-22 18:00:00,1.6764,1.6765,1.6737,1.6747,681500000.0
2006-12-22 18:05:00,1.6745,1.676,1.6743,1.6752,681500000.0
2006-12-22 18:10:00,1.6753,1.6755,1.6744,1.6754,681500000.0
2006-12-22 18:15:00,1.6753,1.6759,1.6753,1.6753,681500000.0
2006-12-22 18:20:00,1.6751,1.676,1.675,1.6754,681500000.0
2006-12-22 18:25:00,1.6757,1.6757,1.6751,1.6754,681500000.0
2006-12-22 18:30:00,1.6756,1.6756,1.6751,1.6752,681500000.0
2006-12-22 18:35:00,1.6751,1.6753,1.6744,1.6747,681500000.0
2006-12-22 18:40:00,1.6749,1.6751,1.6742,1.6751,681500000.0
2006-12-22 18:45:00,1.675,1.675,1.6738,1.6741,681500000.0
2006-12-22 18:50:00,1.6739,1.6744,1.6739,1.6742,545200000.0
2006-12-22 18:55:00,1.6745,1.6747,1.6738,1.674,681500000.0
2006-12-22 19:00:00,1.6741,1.6745,1.6738,1.6744,545200000.0
2006-12-22 19:05:00,1.6746,1.6748,1.6744,1.6748,545200000.0
2006-12-22 19:10:00,1.6746,1.6748,1.6746,1.6748,545200000.0
2006-12-22 19:15:00,1.6747,1.6751,1.6744,1.6744,545200000.0
2006-12-22 19:20:00,1.6745,1.6748,1.6744,1.6748,408900000.0
2006-12-22 19:25:00,1.675,1.6752,1.6747,1.675,681500000.0
2006-12-22 19:30:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-22 19:35:00,1.6749,1.6756,1.6747,1.6753,681500000.0
2006-12-22 19:40:00,1.6751,1.6751,1.6748,1.675,545200000.0
2006-12-22 19:45:00,1.6748,1.675,1.6745,1.675,681500000.0
2006-12-22 19:50:00,1.6751,1.6756,1.6748,1.6753,681500000.0
2006-12-22 19:55:00,1.6755,1.6758,1.6755,1.6756,272600000.0
2006-12-22 20:00:00,1.6758,1.6764,1.6752,1.6757,681500000.0
2006-12-22 20:05:00,1.6758,1.6762,1.6757,1.676,545200000.0
2006-12-22 20:10:00,1.6758,1.6759,1.6754,1.6757,408900000.0
2006-12-22 20:15:00,1.6758,1.6763,1.6758,1.676,681500000.0
2006-12-22 20:20:00,1.6761,1.6765,1.6748,1.6748,681500000.0
2006-12-22 20:25:00,1.675,1.6752,1.6739,1.6745,681500000.0
2006-12-22 20:30:00,1.6739,1.6749,1.673,1.6741,681500000.0
2006-12-22 20:35:00,1.6742,1.6746,1.6739,1.6744,681500000.0
2006-12-22 20:40:00,1.6742,1.6745,1.6742,1.6742,681500000.0
2006-12-22 20:45:00,1.6744,1.6747,1.6742,1.6747,681500000.0
2006-12-22 20:50:00,1.6745,1.6751,1.6743,1.6751,681500000.0
2006-12-22 20:55:00,1.6749,1.6749,1.6737,1.6742,681500000.0
2006-12-22 21:00:00,1.6741,1.6744,1.674,1.6741,136300000.0
2006-12-22 21:05:00,1.6742,1.6745,1.6742,1.6744,681500000.0
2006-12-22 21:10:00,1.6745,1.6745,1.6744,1.6745,408900000.0
2006-12-22 21:15:00,1.6744,1.6746,1.6743,1.6744,681500000.0
2006-12-22 21:20:00,1.6745,1.6745,1.6744,1.6744,408900000.0
2006-12-22 21:25:00,1.6745,1.6748,1.6744,1.6748,408900000.0
2006-12-22 21:30:00,1.6749,1.6749,1.6744,1.6744,681500000.0
2006-12-22 21:35:00,1.6743,1.6745,1.6742,1.6744,408900000.0
2006-12-22 21:55:00,1.6742,1.6745,1.6739,1.6745,408900000.0
2006-12-22 22:00:00,1.6747,1.6747,1.6745,1.6746,408900000.0
2006-12-22 22:05:00,1.6745,1.6745,1.6742,1.6742,545200000.0
2006-12-22 22:10:00,1.6741,1.6744,1.6733,1.6743,681500000.0
2006-12-22 22:15:00,1.6744,1.6747,1.6744,1.6747,545200000.0
2006-12-22 22:25:00,1.676,1.6762,1.6757,1.6757,545200000.0
2006-12-22 22:30:00,1.6756,1.6759,1.6753,1.6758,681500000.0
2006-12-22 22:35:00,1.6759,1.6761,1.6755,1.6759,681500000.0
2006-12-22 22:40:00,1.6758,1.6759,1.675,1.6756,545200000.0
2006-12-22 22:45:00,1.6753,1.6757,1.675,1.6754,681500000.0
2006-12-22 22:50:00,1.6757,1.6758,1.675,1.6755,681500000.0
2006-12-22 22:55:00,1.6758,1.6759,1.6743,1.6749,681500000.0
2006-12-26 12:00:00,1.6716,1.6716,1.6713,1.6714,408900000.0
2006-12-26 12:05:00,1.6713,1.6714,1.6713,1.6714,408900000.0
2006-12-26 12:10:00,1.6713,1.6713,1.6712,1.6713,545200000.0
2006-12-26 12:15:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-12-26 12:20:00,1.6715,1.6715,1.6713,1.6713,272600000.0
2006-12-26 12:30:00,1.6711,1.6713,1.6711,1.6713,408900000.0
2006-12-26 12:40:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-12-26 12:45:00,1.6712,1.6713,1.6709,1.6712,408900000.0
2006-12-26 12:50:00,1.6713,1.6713,1.6709,1.6712,681500000.0
2006-12-26 12:55:00,1.6711,1.6711,1.6708,1.6708,272600000.0
2006-12-26 13:00:00,1.6711,1.6712,1.6707,1.6707,408900000.0
2006-12-26 13:05:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-12-26 13:10:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-26 13:15:00,1.6709,1.6719,1.6709,1.6718,545200000.0
2006-12-26 13:20:00,1.6716,1.6723,1.6714,1.6718,681500000.0
2006-12-26 13:25:00,1.672,1.672,1.6718,1.672,545200000.0
2006-12-26 13:30:00,1.6721,1.6722,1.6715,1.6716,545200000.0
2006-12-26 13:35:00,1.6719,1.672,1.6719,1.672,272600000.0
2006-12-26 13:40:00,1.6719,1.6725,1.6715,1.6725,545200000.0
2006-12-26 13:45:00,1.6727,1.673,1.6722,1.6725,681500000.0
2006-12-26 13:50:00,1.6722,1.673,1.6722,1.673,681500000.0
2006-12-26 13:55:00,1.6728,1.6731,1.6725,1.6726,545200000.0
2006-12-26 14:00:00,1.6725,1.6726,1.6725,1.6725,272600000.0
2006-12-26 14:05:00,1.6727,1.6728,1.6722,1.6725,408900000.0
2006-12-26 14:10:00,1.6728,1.673,1.6725,1.6728,408900000.0
2006-12-26 14:15:00,1.673,1.673,1.6728,1.673,545200000.0
2006-12-26 14:20:00,1.6731,1.6731,1.6726,1.6727,681500000.0
2006-12-26 14:25:00,1.6725,1.6728,1.6722,1.6725,681500000.0
2006-12-26 14:30:00,1.6728,1.6735,1.6726,1.6731,545200000.0
2006-12-26 14:35:00,1.6729,1.6742,1.6729,1.6735,408900000.0
2006-12-26 14:40:00,1.6734,1.6735,1.673,1.6734,681500000.0
2006-12-26 14:45:00,1.6735,1.6735,1.6729,1.673,545200000.0
2006-12-26 14:50:00,1.6728,1.6736,1.6728,1.6736,545200000.0
2006-12-26 14:55:00,1.6734,1.6744,1.673,1.6743,681500000.0
2006-12-26 15:00:00,1.6745,1.6747,1.6743,1.6744,681500000.0
2006-12-26 15:05:00,1.6745,1.6751,1.674,1.6749,545200000.0
2006-12-26 15:10:00,1.675,1.675,1.6743,1.6745,545200000.0
2006-12-26 15:15:00,1.6743,1.6744,1.674,1.6743,545200000.0
2006-12-26 15:20:00,1.6742,1.6747,1.6742,1.6744,545200000.0
2006-12-26 15:25:00,1.6743,1.6744,1.6742,1.6743,545200000.0
2006-12-26 15:30:00,1.6742,1.6749,1.674,1.6749,681500000.0
2006-12-26 15:35:00,1.675,1.6754,1.6744,1.6752,681500000.0
2006-12-26 15:40:00,1.6751,1.6752,1.6747,1.6749,408900000.0
2006-12-26 15:45:00,1.675,1.675,1.6743,1.6745,408900000.0
2006-12-26 15:50:00,1.6743,1.6748,1.6743,1.6745,408900000.0
2006-12-26 15:55:00,1.6747,1.6748,1.6745,1.6747,272600000.0
2006-12-26 16:00:00,1.6745,1.6749,1.6734,1.6735,681500000.0
2006-12-26 16:05:00,1.6736,1.674,1.6735,1.674,681500000.0
2006-12-26 16:10:00,1.6741,1.6743,1.6736,1.6743,681500000.0
2006-12-26 16:15:00,1.6745,1.6751,1.6745,1.675,681500000.0
2006-12-26 16:20:00,1.6751,1.6758,1.675,1.6757,408900000.0
2006-12-26 16:25:00,1.6758,1.6763,1.6757,1.6761,545200000.0
2006-12-26 16:30:00,1.6759,1.6763,1.6759,1.6763,272600000.0
2006-12-26 16:35:00,1.6765,1.677,1.6763,1.6769,681500000.0
2006-12-26 16:40:00,1.6766,1.677,1.6764,1.6765,681500000.0
2006-12-26 16:45:00,1.6766,1.6776,1.6766,1.6776,545200000.0
2006-12-26 16:50:00,1.6777,1.6785,1.6774,1.6784,681500000.0
2006-12-26 16:55:00,1.678,1.6785,1.6779,1.6779,681500000.0
2006-12-26 17:00:00,1.6776,1.6781,1.6771,1.6774,681500000.0
2006-12-26 17:05:00,1.6776,1.6778,1.6772,1.6772,681500000.0
2006-12-26 17:10:00,1.6771,1.6771,1.6766,1.677,681500000.0
2006-12-26 17:15:00,1.6771,1.6772,1.677,1.6771,681500000.0
2006-12-26 17:20:00,1.677,1.6771,1.6766,1.677,545200000.0
2006-12-26 17:25:00,1.6771,1.6771,1.6766,1.677,681500000.0
2006-12-26 17:30:00,1.6766,1.6769,1.6766,1.6769,272600000.0
2006-12-26 17:35:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-12-26 17:40:00,1.6766,1.677,1.6766,1.677,272600000.0
2006-12-26 17:45:00,1.6771,1.6771,1.6769,1.6769,272600000.0
2006-12-26 17:50:00,1.677,1.677,1.6766,1.6769,272600000.0
2006-12-26 17:55:00,1.6766,1.6766,1.6762,1.6766,272600000.0
2006-12-26 18:00:00,1.677,1.6772,1.6768,1.6769,545200000.0
2006-12-26 18:05:00,1.6766,1.677,1.6766,1.6766,545200000.0
2006-12-26 18:10:00,1.6768,1.6771,1.6768,1.677,408900000.0
2006-12-26 18:15:00,1.6771,1.6771,1.6766,1.6766,272600000.0
2006-12-26 18:20:00,1.6764,1.6766,1.6762,1.6765,272600000.0
2006-12-26 18:25:00,1.6764,1.6766,1.6757,1.6761,681500000.0
2006-12-26 18:30:00,1.6758,1.6764,1.6754,1.6754,545200000.0
2006-12-26 18:35:00,1.675,1.6754,1.6749,1.6754,681500000.0
2006-12-26 18:40:00,1.6751,1.6755,1.675,1.675,545200000.0
2006-12-26 18:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-26 18:50:00,1.675,1.6751,1.6741,1.6743,545200000.0
2006-12-26 18:55:00,1.6741,1.6741,1.6731,1.6735,681500000.0
2006-12-26 19:00:00,1.6734,1.6737,1.6731,1.6736,681500000.0
2006-12-26 19:05:00,1.6737,1.6737,1.6734,1.6735,681500000.0
2006-12-26 19:10:00,1.6734,1.6736,1.6734,1.6736,272600000.0
2006-12-26 19:15:00,1.6738,1.6738,1.6728,1.6729,545200000.0
2006-12-26 19:20:00,1.6731,1.6736,1.6731,1.6736,545200000.0
2006-12-26 19:25:00,1.6735,1.6735,1.6731,1.6731,545200000.0
2006-12-26 19:30:00,1.6734,1.674,1.6726,1.6736,545200000.0
2006-12-26 19:35:00,1.6735,1.6743,1.6733,1.6736,681500000.0
2006-12-26 19:40:00,1.6737,1.6742,1.6737,1.6742,545200000.0
2006-12-26 19:45:00,1.6741,1.6743,1.6731,1.6743,681500000.0
2006-12-26 19:50:00,1.6745,1.6747,1.6741,1.6745,681500000.0
2006-12-26 19:55:00,1.6743,1.6745,1.6743,1.6743,272600000.0
2006-12-26 20:00:00,1.6745,1.6747,1.674,1.674,681500000.0
2006-12-26 20:05:00,1.6738,1.674,1.6736,1.674,545200000.0
2006-12-26 20:10:00,1.6741,1.6741,1.674,1.6741,545200000.0
2006-12-26 20:15:00,1.674,1.6743,1.674,1.6743,545200000.0
2006-12-26 20:25:00,1.6745,1.6747,1.6743,1.6745,136300000.0
2006-12-26 20:30:00,1.6744,1.6744,1.6737,1.6741,681500000.0
2006-12-26 20:35:00,1.6743,1.6743,1.6736,1.6738,681500000.0
2006-12-26 20:40:00,1.6735,1.6738,1.6735,1.6738,681500000.0
2006-12-26 20:45:00,1.6736,1.6743,1.6736,1.6743,681500000.0
2006-12-26 20:50:00,1.6742,1.6743,1.674,1.6743,136300000.0
2006-12-26 20:55:00,1.6741,1.6741,1.6736,1.6741,272600000.0
2006-12-26 21:00:00,1.674,1.6742,1.6736,1.674,545200000.0
2006-12-26 21:05:00,1.6737,1.6741,1.6736,1.6738,545200000.0
2006-12-26 21:10:00,1.6741,1.6743,1.6741,1.6743,545200000.0
2006-12-26 21:15:00,1.6741,1.6743,1.6737,1.6741,681500000.0
2006-12-26 21:20:00,1.6737,1.6741,1.6737,1.6738,545200000.0
2006-12-26 21:25:00,1.6741,1.6745,1.674,1.6743,681500000.0
2006-12-26 21:30:00,1.6747,1.675,1.6745,1.6749,545200000.0
2006-12-26 21:35:00,1.6747,1.675,1.6744,1.6747,545200000.0
2006-12-26 21:40:00,1.6749,1.675,1.6748,1.675,681500000.0
2006-12-26 21:45:00,1.6751,1.6752,1.675,1.6752,408900000.0
2006-12-26 21:50:00,1.675,1.6752,1.675,1.6751,408900000.0
2006-12-26 21:55:00,1.6752,1.6755,1.6748,1.6752,681500000.0
2006-12-26 22:00:00,1.6751,1.6755,1.675,1.6754,681500000.0
2006-12-26 22:05:00,1.6751,1.6764,1.6751,1.6762,545200000.0
2006-12-26 22:10:00,1.6761,1.6764,1.6758,1.6761,681500000.0
2006-12-26 22:15:00,1.6763,1.6763,1.6756,1.6757,545200000.0
2006-12-26 22:20:00,1.6756,1.6757,1.6756,1.6756,545200000.0
2006-12-26 22:25:00,1.6754,1.6758,1.6754,1.6757,408900000.0
2006-12-26 22:30:00,1.6756,1.6764,1.6756,1.6757,681500000.0
2006-12-26 22:35:00,1.6759,1.6759,1.675,1.6757,681500000.0
2006-12-26 22:40:00,1.6758,1.6758,1.6752,1.6752,408900000.0
2006-12-26 22:45:00,1.6751,1.6756,1.6751,1.6756,408900000.0
2006-12-26 22:50:00,1.6755,1.6756,1.6752,1.6756,408900000.0
2006-12-26 22:55:00,1.6755,1.6755,1.6752,1.6752,272600000.0
2006-12-26 23:00:00,1.6756,1.6757,1.6756,1.6756,408900000.0
2006-12-26 23:05:00,1.6755,1.6766,1.6754,1.6766,681500000.0
2006-12-26 23:10:00,1.6764,1.6766,1.6762,1.6764,545200000.0
2006-12-26 23:15:00,1.6768,1.6768,1.6762,1.6762,408900000.0
2006-12-26 23:20:00,1.6763,1.6771,1.6762,1.6771,408900000.0
2006-12-26 23:25:00,1.6766,1.6771,1.6764,1.6769,681500000.0
2006-12-26 23:30:00,1.6768,1.6769,1.6765,1.6766,408900000.0
2006-12-26 23:35:00,1.6768,1.6769,1.6764,1.6769,545200000.0
2006-12-26 23:40:00,1.677,1.6771,1.6764,1.6764,408900000.0
2006-12-26 23:45:00,1.6762,1.6762,1.6761,1.6762,408900000.0
2006-12-26 23:50:00,1.6761,1.6762,1.6756,1.6759,681500000.0
2006-12-26 23:55:00,1.6756,1.6761,1.6747,1.6756,408900000.0
2006-12-27 00:00:00,1.6754,1.6764,1.6754,1.6763,545200000.0
2006-12-27 00:05:00,1.6762,1.6764,1.6761,1.6761,681500000.0
2006-12-27 00:10:00,1.6758,1.6763,1.6757,1.6758,681500000.0
2006-12-27 00:15:00,1.6756,1.6762,1.6756,1.6758,545200000.0
2006-12-27 00:20:00,1.6756,1.6758,1.675,1.6751,681500000.0
2006-12-27 00:25:00,1.675,1.675,1.6745,1.6748,545200000.0
2006-12-27 00:30:00,1.6747,1.6752,1.6742,1.675,681500000.0
2006-12-27 00:35:00,1.6752,1.6755,1.6752,1.6752,408900000.0
2006-12-27 00:40:00,1.6751,1.6756,1.6751,1.6756,545200000.0
2006-12-27 00:45:00,1.6755,1.6755,1.6748,1.675,408900000.0
2006-12-27 00:50:00,1.6749,1.6749,1.6745,1.6747,545200000.0
2006-12-27 00:55:00,1.6748,1.675,1.6744,1.6749,681500000.0
2006-12-27 01:00:00,1.675,1.675,1.6743,1.6743,545200000.0
2006-12-27 01:05:00,1.6742,1.6743,1.6731,1.6737,681500000.0
2006-12-27 01:10:00,1.6738,1.6742,1.6735,1.6735,681500000.0
2006-12-27 01:15:00,1.6737,1.6738,1.6733,1.6733,681500000.0
2006-12-27 01:20:00,1.6735,1.6735,1.6729,1.6735,681500000.0
2006-12-27 01:25:00,1.6733,1.6735,1.6729,1.6729,545200000.0
2006-12-27 01:30:00,1.6731,1.6736,1.673,1.6731,545200000.0
2006-12-27 01:35:00,1.6734,1.6735,1.6728,1.6729,408900000.0
2006-12-27 01:40:00,1.6731,1.6737,1.6731,1.6735,681500000.0
2006-12-27 01:45:00,1.6733,1.6737,1.6731,1.6736,545200000.0
2006-12-27 01:50:00,1.6735,1.6743,1.6735,1.6743,545200000.0
2006-12-27 01:55:00,1.6741,1.6747,1.6741,1.6745,408900000.0
2006-12-27 02:00:00,1.6743,1.6751,1.6741,1.6747,545200000.0
2006-12-27 02:05:00,1.6749,1.6754,1.6747,1.6751,681500000.0
2006-12-27 02:10:00,1.675,1.6757,1.675,1.6757,681500000.0
2006-12-27 02:15:00,1.6756,1.6758,1.6751,1.6752,681500000.0
2006-12-27 02:20:00,1.6751,1.6756,1.675,1.6752,408900000.0
2006-12-27 02:25:00,1.6751,1.6755,1.6751,1.6752,681500000.0
2006-12-27 02:30:00,1.6755,1.6755,1.6752,1.6755,545200000.0
2006-12-27 02:35:00,1.6752,1.6754,1.6749,1.675,681500000.0
2006-12-27 02:40:00,1.6751,1.6751,1.6748,1.6748,681500000.0
2006-12-27 02:45:00,1.675,1.6756,1.675,1.6754,681500000.0
2006-12-27 02:50:00,1.6756,1.6756,1.675,1.6752,545200000.0
2006-12-27 02:55:00,1.6755,1.6755,1.6749,1.675,545200000.0
2006-12-27 03:00:00,1.6751,1.6757,1.675,1.6751,681500000.0
2006-12-27 03:05:00,1.6752,1.6756,1.6752,1.6755,681500000.0
2006-12-27 03:10:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-12-27 03:15:00,1.6755,1.6757,1.6751,1.6756,681500000.0
2006-12-27 03:20:00,1.6757,1.6762,1.6756,1.6759,681500000.0
2006-12-27 03:25:00,1.6762,1.6762,1.6756,1.6757,681500000.0
2006-12-27 03:30:00,1.6758,1.6758,1.6751,1.6754,681500000.0
2006-12-27 03:35:00,1.6752,1.6759,1.6752,1.6756,681500000.0
2006-12-27 03:40:00,1.6755,1.6756,1.6747,1.6749,681500000.0
2006-12-27 03:45:00,1.675,1.6751,1.6747,1.6751,681500000.0
2006-12-27 03:50:00,1.6754,1.6755,1.6744,1.6744,681500000.0
2006-12-27 03:55:00,1.6745,1.6745,1.6735,1.6738,681500000.0
2006-12-27 04:00:00,1.674,1.6742,1.6735,1.6736,681500000.0
2006-12-27 04:05:00,1.6734,1.6736,1.6723,1.6727,681500000.0
2006-12-27 04:10:00,1.6725,1.6731,1.6725,1.6728,545200000.0
2006-12-27 04:15:00,1.6729,1.673,1.6726,1.6728,545200000.0
2006-12-27 04:20:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-27 04:25:00,1.6728,1.6731,1.6726,1.6728,545200000.0
2006-12-27 04:30:00,1.6729,1.6733,1.6728,1.673,681500000.0
2006-12-27 04:35:00,1.6729,1.6733,1.6728,1.673,681500000.0
2006-12-27 04:40:00,1.6734,1.6734,1.6728,1.6729,408900000.0
2006-12-27 04:45:00,1.673,1.673,1.6728,1.6728,681500000.0
2006-12-27 04:50:00,1.6729,1.673,1.6727,1.6728,408900000.0
2006-12-27 04:55:00,1.6727,1.6728,1.6727,1.6727,681500000.0
2006-12-27 05:00:00,1.6728,1.6728,1.6726,1.6726,545200000.0
2006-12-27 05:05:00,1.6727,1.6727,1.6722,1.6725,272600000.0
2006-12-27 05:10:00,1.6726,1.6726,1.6719,1.6721,545200000.0
2006-12-27 05:15:00,1.6722,1.6725,1.672,1.6722,681500000.0
2006-12-27 05:20:00,1.6723,1.6725,1.6721,1.6723,408900000.0
2006-12-27 05:25:00,1.6722,1.6725,1.6721,1.6725,408900000.0
2006-12-27 05:30:00,1.6727,1.6727,1.672,1.6721,408900000.0
2006-12-27 05:35:00,1.672,1.6723,1.6718,1.6718,681500000.0
2006-12-27 05:40:00,1.6719,1.6719,1.6715,1.6716,545200000.0
2006-12-27 05:45:00,1.6715,1.6719,1.6711,1.6711,681500000.0
2006-12-27 05:50:00,1.6713,1.6713,1.6707,1.6713,545200000.0
2006-12-27 05:55:00,1.6714,1.6715,1.6713,1.6714,408900000.0
2006-12-27 06:00:00,1.6715,1.6715,1.6714,1.6715,272600000.0
2006-12-27 06:05:00,1.6714,1.6719,1.6713,1.6713,681500000.0
2006-12-27 06:10:00,1.6714,1.6716,1.6713,1.6715,681500000.0
2006-12-27 06:15:00,1.6713,1.6719,1.6713,1.6716,681500000.0
2006-12-27 06:20:00,1.6715,1.6719,1.6714,1.6718,545200000.0
2006-12-27 06:25:00,1.6716,1.6718,1.6714,1.6715,545200000.0
2006-12-27 06:30:00,1.6714,1.6716,1.6713,1.6715,545200000.0
2006-12-27 06:35:00,1.6716,1.6718,1.6714,1.6718,681500000.0
2006-12-27 06:40:00,1.6716,1.6719,1.6715,1.6718,681500000.0
2006-12-27 06:45:00,1.6715,1.6727,1.6715,1.6727,681500000.0
2006-12-27 06:50:00,1.6726,1.6729,1.672,1.6723,681500000.0
2006-12-27 06:55:00,1.6721,1.6723,1.6715,1.6719,681500000.0
2006-12-27 07:00:00,1.672,1.6727,1.672,1.6723,681500000.0
2006-12-27 07:05:00,1.6726,1.6728,1.6723,1.6726,681500000.0
2006-12-27 07:10:00,1.6725,1.6743,1.6725,1.6741,681500000.0
2006-12-27 07:15:00,1.6738,1.6743,1.6737,1.6742,681500000.0
2006-12-27 07:20:00,1.6743,1.6749,1.6737,1.6743,545200000.0
2006-12-27 07:25:00,1.6745,1.6745,1.6742,1.6743,681500000.0
2006-12-27 07:30:00,1.6744,1.6748,1.6742,1.6747,681500000.0
2006-12-27 07:35:00,1.6749,1.6759,1.6747,1.6749,681500000.0
2006-12-27 07:40:00,1.6748,1.6749,1.674,1.6744,681500000.0
2006-12-27 07:45:00,1.6743,1.6743,1.6737,1.6741,681500000.0
2006-12-27 07:50:00,1.6737,1.6747,1.6737,1.6745,681500000.0
2006-12-27 07:55:00,1.6747,1.675,1.6737,1.674,681500000.0
2006-12-27 08:00:00,1.6738,1.6747,1.6737,1.6743,681500000.0
2006-12-27 08:05:00,1.6747,1.6747,1.6742,1.6743,681500000.0
2006-12-27 08:10:00,1.6745,1.6755,1.6745,1.6751,681500000.0
2006-12-27 08:15:00,1.6747,1.675,1.6744,1.6747,408900000.0
2006-12-27 08:20:00,1.6745,1.6747,1.6741,1.6743,545200000.0
2006-12-27 08:25:00,1.6741,1.6743,1.6741,1.6741,681500000.0
2006-12-27 08:30:00,1.6743,1.6747,1.6737,1.6743,545200000.0
2006-12-27 08:35:00,1.6742,1.6743,1.6735,1.6738,681500000.0
2006-12-27 08:40:00,1.6741,1.6751,1.6741,1.6751,681500000.0
2006-12-27 08:45:00,1.675,1.6757,1.6748,1.6751,681500000.0
2006-12-27 08:50:00,1.6752,1.6761,1.6751,1.6751,681500000.0
2006-12-27 08:55:00,1.675,1.6751,1.674,1.6743,681500000.0
2006-12-27 09:00:00,1.6745,1.6745,1.6738,1.6742,681500000.0
2006-12-27 09:05:00,1.6741,1.6744,1.674,1.6742,681500000.0
2006-12-27 09:10:00,1.6741,1.6743,1.6735,1.6736,681500000.0
2006-12-27 09:15:00,1.6737,1.6737,1.673,1.6735,681500000.0
2006-12-27 09:20:00,1.6734,1.6741,1.6734,1.674,681500000.0
2006-12-27 09:25:00,1.6738,1.6743,1.6733,1.6742,681500000.0
2006-12-27 09:30:00,1.6743,1.6745,1.6738,1.674,681500000.0
2006-12-27 09:35:00,1.6741,1.675,1.6738,1.6742,681500000.0
2006-12-27 09:40:00,1.6741,1.6747,1.6741,1.6744,681500000.0
2006-12-27 09:45:00,1.6743,1.6744,1.674,1.6741,681500000.0
2006-12-27 09:50:00,1.674,1.674,1.6736,1.6737,681500000.0
2006-12-27 09:55:00,1.6736,1.6742,1.6733,1.6742,681500000.0
2006-12-27 10:00:00,1.6741,1.6749,1.6741,1.6744,681500000.0
2006-12-27 10:05:00,1.6743,1.6745,1.6741,1.6743,681500000.0
2006-12-27 10:10:00,1.6742,1.6748,1.6738,1.6744,681500000.0
2006-12-27 10:15:00,1.6743,1.6748,1.6743,1.6744,545200000.0
2006-12-27 10:20:00,1.6747,1.6747,1.6741,1.6742,681500000.0
2006-12-27 10:25:00,1.6741,1.6743,1.674,1.6742,681500000.0
2006-12-27 10:30:00,1.6743,1.6747,1.674,1.6743,681500000.0
2006-12-27 10:35:00,1.6748,1.6748,1.6737,1.674,681500000.0
2006-12-27 10:40:00,1.6738,1.6743,1.6737,1.6738,681500000.0
2006-12-27 10:45:00,1.674,1.6741,1.6734,1.6737,681500000.0
2006-12-27 10:50:00,1.6738,1.6747,1.6738,1.6743,545200000.0
2006-12-27 10:55:00,1.6744,1.6747,1.6738,1.6741,681500000.0
2006-12-27 11:00:00,1.6738,1.6743,1.6738,1.6738,681500000.0
2006-12-27 11:05:00,1.6741,1.6743,1.6736,1.674,681500000.0
2006-12-27 11:10:00,1.6741,1.6745,1.6736,1.6743,545200000.0
2006-12-27 11:15:00,1.6748,1.6748,1.674,1.6742,681500000.0
2006-12-27 11:20:00,1.6741,1.6743,1.6738,1.6742,545200000.0
2006-12-27 11:25:00,1.6741,1.6742,1.6734,1.6734,681500000.0
2006-12-27 11:30:00,1.6735,1.674,1.6733,1.674,681500000.0
2006-12-27 11:35:00,1.6738,1.6743,1.6736,1.6742,681500000.0
2006-12-27 11:40:00,1.674,1.6742,1.6727,1.6734,681500000.0
2006-12-27 11:45:00,1.6731,1.6743,1.6729,1.6742,681500000.0
2006-12-27 11:50:00,1.6743,1.6744,1.6736,1.6743,681500000.0
2006-12-27 11:55:00,1.6744,1.6748,1.6744,1.6745,545200000.0
2006-12-27 12:00:00,1.6747,1.6747,1.6743,1.6747,681500000.0
2006-12-27 12:05:00,1.6744,1.6756,1.6744,1.6756,681500000.0
2006-12-27 12:10:00,1.6752,1.6752,1.6747,1.6748,681500000.0
2006-12-27 12:15:00,1.6749,1.675,1.6747,1.6748,545200000.0
2006-12-27 12:20:00,1.6747,1.6755,1.6747,1.675,681500000.0
2006-12-27 12:25:00,1.6751,1.6755,1.6748,1.6751,681500000.0
2006-12-27 12:30:00,1.675,1.6754,1.675,1.6754,681500000.0
2006-12-27 12:35:00,1.6752,1.6754,1.6747,1.6749,681500000.0
2006-12-27 12:40:00,1.6747,1.675,1.6742,1.6745,681500000.0
2006-12-27 12:45:00,1.6747,1.6749,1.674,1.674,681500000.0
2006-12-27 12:50:00,1.6741,1.6743,1.674,1.6743,545200000.0
2006-12-27 12:55:00,1.6742,1.6743,1.6738,1.6742,681500000.0
2006-12-27 13:00:00,1.674,1.6742,1.6735,1.6738,681500000.0
2006-12-27 13:05:00,1.674,1.6743,1.6735,1.6742,681500000.0
2006-12-27 13:10:00,1.6741,1.6749,1.6738,1.6745,681500000.0
2006-12-27 13:15:00,1.6748,1.6748,1.6742,1.6747,681500000.0
2006-12-27 13:20:00,1.6748,1.6752,1.6745,1.6751,681500000.0
2006-12-27 13:25:00,1.6752,1.6755,1.6748,1.675,681500000.0
2006-12-27 13:30:00,1.6748,1.6751,1.6744,1.6749,681500000.0
2006-12-27 13:35:00,1.6754,1.6758,1.675,1.6757,681500000.0
2006-12-27 13:40:00,1.6756,1.6757,1.6752,1.6752,681500000.0
2006-12-27 13:45:00,1.6751,1.6755,1.675,1.6754,681500000.0
2006-12-27 13:50:00,1.6755,1.6766,1.675,1.6764,681500000.0
2006-12-27 13:55:00,1.6766,1.6776,1.6765,1.6772,681500000.0
2006-12-27 14:00:00,1.6771,1.6774,1.6766,1.6766,681500000.0
2006-12-27 14:05:00,1.6765,1.6773,1.6761,1.6761,681500000.0
2006-12-27 14:10:00,1.6762,1.6768,1.6759,1.6762,681500000.0
2006-12-27 14:15:00,1.6761,1.6764,1.6751,1.6756,681500000.0
2006-12-27 14:20:00,1.6757,1.6762,1.6755,1.6759,681500000.0
2006-12-27 14:25:00,1.6758,1.6765,1.6758,1.6764,545200000.0
2006-12-27 14:30:00,1.6763,1.6764,1.6756,1.6758,681500000.0
2006-12-27 14:35:00,1.6761,1.6762,1.6756,1.6761,681500000.0
2006-12-27 14:40:00,1.6762,1.6765,1.6759,1.6763,681500000.0
2006-12-27 14:45:00,1.6761,1.6766,1.6756,1.6761,681500000.0
2006-12-27 14:50:00,1.6759,1.6769,1.6757,1.6761,681500000.0
2006-12-27 14:55:00,1.6762,1.6764,1.6757,1.6763,681500000.0
2006-12-27 15:00:00,1.6764,1.6764,1.6758,1.6759,681500000.0
2006-12-27 15:05:00,1.6761,1.6764,1.6755,1.6756,681500000.0
2006-12-27 15:10:00,1.6758,1.6758,1.6748,1.6755,681500000.0
2006-12-27 15:15:00,1.6754,1.6762,1.6754,1.6756,681500000.0
2006-12-27 15:20:00,1.6755,1.6756,1.675,1.6754,681500000.0
2006-12-27 15:25:00,1.6755,1.6759,1.675,1.6755,681500000.0
2006-12-27 15:30:00,1.6752,1.6756,1.6745,1.6755,545200000.0
2006-12-27 15:35:00,1.6752,1.6752,1.6748,1.675,681500000.0
2006-12-27 15:40:00,1.6749,1.6755,1.6747,1.6748,681500000.0
2006-12-27 15:45:00,1.6749,1.6752,1.6747,1.6748,681500000.0
2006-12-27 15:50:00,1.6747,1.6749,1.674,1.6742,681500000.0
2006-12-27 15:55:00,1.6743,1.6751,1.6743,1.6749,681500000.0
2006-12-27 16:00:00,1.675,1.6756,1.6737,1.6743,681500000.0
2006-12-27 16:05:00,1.6745,1.6747,1.674,1.6747,681500000.0
2006-12-27 16:10:00,1.6748,1.6756,1.6747,1.6756,681500000.0
2006-12-27 16:15:00,1.6752,1.6752,1.6742,1.6744,681500000.0
2006-12-27 16:20:00,1.6743,1.6749,1.6736,1.6749,681500000.0
2006-12-27 16:25:00,1.675,1.675,1.6735,1.6736,681500000.0
2006-12-27 16:30:00,1.6735,1.6741,1.673,1.6736,681500000.0
2006-12-27 16:35:00,1.6737,1.6745,1.6735,1.6737,681500000.0
2006-12-27 16:40:00,1.6735,1.6744,1.6735,1.6741,681500000.0
2006-12-27 16:45:00,1.6742,1.6748,1.674,1.6748,545200000.0
2006-12-27 16:50:00,1.6745,1.6748,1.6738,1.6738,681500000.0
2006-12-27 16:55:00,1.674,1.6742,1.6735,1.6742,681500000.0
2006-12-27 17:00:00,1.674,1.6743,1.6735,1.674,681500000.0
2006-12-27 17:05:00,1.6741,1.6742,1.6736,1.674,681500000.0
2006-12-27 17:10:00,1.6741,1.6741,1.6728,1.6736,681500000.0
2006-12-27 17:15:00,1.6735,1.674,1.6733,1.6736,681500000.0
2006-12-27 17:20:00,1.6738,1.6738,1.673,1.6736,681500000.0
2006-12-27 17:25:00,1.6735,1.6737,1.6729,1.6735,681500000.0
2006-12-27 17:30:00,1.6736,1.6741,1.6733,1.6736,681500000.0
2006-12-27 17:35:00,1.6735,1.6741,1.6735,1.6738,681500000.0
2006-12-27 17:40:00,1.674,1.6741,1.6736,1.6737,681500000.0
2006-12-27 17:45:00,1.6735,1.674,1.6734,1.6737,681500000.0
2006-12-27 17:50:00,1.6736,1.6738,1.6735,1.6735,408900000.0
2006-12-27 17:55:00,1.6736,1.6741,1.6736,1.6738,681500000.0
2006-12-27 18:00:00,1.674,1.6743,1.6737,1.674,681500000.0
2006-12-27 18:05:00,1.6738,1.6744,1.6738,1.6738,681500000.0
2006-12-27 18:10:00,1.6737,1.6743,1.6737,1.6741,681500000.0
2006-12-27 18:15:00,1.6742,1.6743,1.6736,1.6743,545200000.0
2006-12-27 18:20:00,1.6742,1.6743,1.6742,1.6743,545200000.0
2006-12-27 18:25:00,1.6744,1.6744,1.6742,1.6742,545200000.0
2006-12-27 18:30:00,1.6743,1.6743,1.6741,1.6741,408900000.0
2006-12-27 18:35:00,1.674,1.6742,1.6738,1.6742,408900000.0
2006-12-27 18:40:00,1.6741,1.6748,1.6741,1.6745,545200000.0
2006-12-27 18:45:00,1.6743,1.6744,1.6743,1.6743,272600000.0
2006-12-27 18:55:00,1.6742,1.6743,1.674,1.6742,681500000.0
2006-12-27 19:00:00,1.6743,1.6743,1.674,1.674,545200000.0
2006-12-27 19:05:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 19:10:00,1.6738,1.6742,1.6738,1.6741,681500000.0
2006-12-27 19:15:00,1.6742,1.6745,1.6741,1.6743,408900000.0
2006-12-27 19:20:00,1.6742,1.6743,1.6737,1.6743,681500000.0
2006-12-27 19:25:00,1.6744,1.6749,1.674,1.6742,545200000.0
2006-12-27 19:30:00,1.674,1.6742,1.674,1.674,545200000.0
2006-12-27 19:35:00,1.6741,1.6741,1.674,1.6741,545200000.0
2006-12-27 19:40:00,1.674,1.6741,1.674,1.6741,545200000.0
2006-12-27 19:45:00,1.674,1.6742,1.674,1.6741,408900000.0
2006-12-27 19:50:00,1.6742,1.6743,1.6737,1.6742,681500000.0
2006-12-27 19:55:00,1.6743,1.6743,1.6737,1.674,681500000.0
2006-12-27 20:00:00,1.6737,1.6742,1.6737,1.6741,545200000.0
2006-12-27 20:05:00,1.6742,1.6743,1.6738,1.6742,545200000.0
2006-12-27 20:10:00,1.6743,1.6745,1.6743,1.6744,408900000.0
2006-12-27 20:15:00,1.6743,1.6744,1.6733,1.6735,681500000.0
2006-12-27 20:20:00,1.6734,1.6735,1.6733,1.6734,681500000.0
2006-12-27 20:25:00,1.6735,1.6735,1.6729,1.6733,681500000.0
2006-12-27 20:30:00,1.6731,1.6734,1.6729,1.6733,681500000.0
2006-12-27 20:35:00,1.6731,1.6731,1.6728,1.673,545200000.0
2006-12-27 20:40:00,1.6728,1.6731,1.6723,1.6731,545200000.0
2006-12-27 20:45:00,1.673,1.6736,1.673,1.6735,681500000.0
2006-12-27 20:50:00,1.6736,1.6737,1.6733,1.6733,681500000.0
2006-12-27 20:55:00,1.6734,1.6734,1.6726,1.6726,545200000.0
2006-12-27 21:00:00,1.6725,1.6728,1.6723,1.6726,408900000.0
2006-12-27 21:05:00,1.6727,1.6727,1.6725,1.6725,545200000.0
2006-12-27 21:10:00,1.6722,1.6723,1.672,1.672,408900000.0
2006-12-27 21:15:00,1.6722,1.6728,1.6722,1.6722,545200000.0
2006-12-27 21:20:00,1.6721,1.6731,1.672,1.6731,681500000.0
2006-12-27 21:25:00,1.673,1.673,1.6726,1.6728,681500000.0
2006-12-27 21:35:00,1.6729,1.6733,1.6729,1.6731,681500000.0
2006-12-27 21:40:00,1.673,1.6731,1.6728,1.6729,681500000.0
2006-12-27 21:45:00,1.673,1.673,1.6723,1.6725,545200000.0
2006-12-27 21:50:00,1.6723,1.6726,1.6722,1.6725,681500000.0
2006-12-27 21:55:00,1.6722,1.6726,1.672,1.672,545200000.0
2006-12-27 22:00:00,1.6719,1.672,1.6715,1.6718,681500000.0
2006-12-27 22:05:00,1.6719,1.672,1.6718,1.6719,681500000.0
2006-12-27 22:10:00,1.6718,1.6722,1.6718,1.6721,681500000.0
2006-12-27 22:15:00,1.672,1.6722,1.6715,1.6718,681500000.0
2006-12-27 22:20:00,1.6719,1.672,1.6715,1.6718,545200000.0
2006-12-27 22:25:00,1.672,1.672,1.6718,1.672,272600000.0
2006-12-27 22:30:00,1.6722,1.6722,1.6716,1.6716,408900000.0
2006-12-27 22:35:00,1.6715,1.6718,1.6713,1.6714,681500000.0
2006-12-27 22:40:00,1.6716,1.672,1.6714,1.6719,681500000.0
2006-12-27 22:45:00,1.6718,1.672,1.6716,1.6718,681500000.0
2006-12-27 22:50:00,1.6719,1.6719,1.6713,1.6713,681500000.0
2006-12-27 22:55:00,1.6712,1.6719,1.6712,1.6713,545200000.0
2006-12-27 23:00:00,1.6714,1.6721,1.6714,1.6716,681500000.0
2006-12-27 23:05:00,1.6718,1.6728,1.6716,1.6727,681500000.0
2006-12-27 23:10:00,1.6723,1.6731,1.6722,1.6728,545200000.0
2006-12-27 23:15:00,1.6727,1.6729,1.672,1.672,545200000.0
2006-12-27 23:20:00,1.6721,1.6722,1.6721,1.6722,272600000.0
2006-12-27 23:25:00,1.6723,1.6727,1.6702,1.6727,408900000.0
2006-12-27 23:30:00,1.6728,1.6728,1.6714,1.6715,545200000.0
2006-12-27 23:35:00,1.6716,1.672,1.6711,1.6713,681500000.0
2006-12-27 23:40:00,1.6712,1.6715,1.6712,1.6714,408900000.0
2006-12-27 23:45:00,1.6713,1.6716,1.6712,1.6713,545200000.0
2006-12-27 23:50:00,1.6712,1.672,1.6712,1.6719,408900000.0
2006-12-27 23:55:00,1.6718,1.6721,1.6714,1.6714,681500000.0
2006-12-28 00:00:00,1.6713,1.6715,1.6709,1.6715,545200000.0
2006-12-28 00:05:00,1.6713,1.6714,1.6712,1.6714,408900000.0
2006-12-28 00:10:00,1.6713,1.6714,1.6711,1.6713,681500000.0
2006-12-28 00:15:00,1.6711,1.672,1.6708,1.6718,545200000.0
2006-12-28 00:20:00,1.672,1.6721,1.6715,1.6721,545200000.0
2006-12-28 00:25:00,1.672,1.6721,1.6715,1.6718,545200000.0
2006-12-28 00:30:00,1.6714,1.6714,1.6711,1.6713,681500000.0
2006-12-28 00:40:00,1.6712,1.6713,1.6711,1.6711,272600000.0
2006-12-28 00:45:00,1.6713,1.6713,1.6711,1.6711,408900000.0
2006-12-28 00:50:00,1.6713,1.6713,1.6708,1.6708,681500000.0
2006-12-28 00:55:00,1.6707,1.6718,1.6707,1.6718,681500000.0
2006-12-28 01:00:00,1.6714,1.6722,1.6714,1.6721,681500000.0
2006-12-28 01:05:00,1.6722,1.6722,1.6706,1.6708,681500000.0
2006-12-28 01:10:00,1.6706,1.6708,1.6704,1.6707,681500000.0
2006-12-28 01:15:00,1.6704,1.6708,1.6702,1.6702,681500000.0
2006-12-28 01:20:00,1.6705,1.6705,1.6698,1.67,681500000.0
2006-12-28 01:25:00,1.6697,1.6704,1.6697,1.6699,681500000.0
2006-12-28 01:30:00,1.67,1.6704,1.6698,1.6704,272600000.0
2006-12-28 01:35:00,1.6702,1.6702,1.6695,1.6699,545200000.0
2006-12-28 01:40:00,1.67,1.6701,1.6698,1.6699,545200000.0
2006-12-28 01:45:00,1.67,1.67,1.6698,1.6698,408900000.0
2006-12-28 01:50:00,1.6699,1.6706,1.6698,1.6705,681500000.0
2006-12-28 01:55:00,1.6706,1.6706,1.6693,1.67,681500000.0
2006-12-28 02:00:00,1.6706,1.6708,1.6699,1.6708,681500000.0
2006-12-28 02:05:00,1.6707,1.6709,1.6706,1.6708,408900000.0
2006-12-28 02:10:00,1.6709,1.6713,1.6707,1.6713,681500000.0
2006-12-28 02:15:00,1.6715,1.6715,1.6708,1.6711,681500000.0
2006-12-28 02:20:00,1.6707,1.6707,1.6702,1.6702,681500000.0
2006-12-28 02:25:00,1.6704,1.6708,1.6699,1.67,681500000.0
2006-12-28 02:30:00,1.6704,1.6704,1.6699,1.6699,681500000.0
2006-12-28 02:35:00,1.67,1.6704,1.6695,1.6698,681500000.0
2006-12-28 02:40:00,1.6695,1.6698,1.6695,1.6698,408900000.0
2006-12-28 02:45:00,1.67,1.67,1.6695,1.6698,545200000.0
2006-12-28 02:50:00,1.6695,1.6698,1.6693,1.6695,272600000.0
2006-12-28 02:55:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2006-12-28 03:00:00,1.6692,1.6692,1.669,1.669,545200000.0
2006-12-28 03:05:00,1.6689,1.6695,1.6686,1.6695,408900000.0
2006-12-28 03:10:00,1.6692,1.6695,1.6692,1.6694,681500000.0
2006-12-28 03:15:00,1.6695,1.6698,1.6693,1.6695,272600000.0
2006-12-28 03:20:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-12-28 03:25:00,1.6693,1.6695,1.6689,1.6689,136300000.0
2006-12-28 03:30:00,1.6691,1.6692,1.6689,1.6692,408900000.0
2006-12-28 03:35:00,1.6693,1.6695,1.6687,1.669,408900000.0
2006-12-28 03:40:00,1.6686,1.6686,1.6683,1.6686,408900000.0
2006-12-28 03:45:00,1.6684,1.6686,1.6684,1.6686,545200000.0
2006-12-28 03:50:00,1.6684,1.6689,1.6684,1.6686,681500000.0
2006-12-28 03:55:00,1.6689,1.6692,1.6676,1.6683,681500000.0
2006-12-28 04:00:00,1.6684,1.6694,1.6684,1.6694,681500000.0
2006-12-28 04:05:00,1.6692,1.6694,1.6685,1.6689,545200000.0
2006-12-28 04:10:00,1.6691,1.6691,1.6685,1.6686,545200000.0
2006-12-28 04:15:00,1.6689,1.6689,1.6684,1.6685,408900000.0
2006-12-28 04:20:00,1.6684,1.6685,1.6684,1.6684,272600000.0
2006-12-28 04:25:00,1.6685,1.6699,1.6685,1.6695,681500000.0
2006-12-28 04:30:00,1.669,1.6693,1.6683,1.6683,681500000.0
2006-12-28 04:35:00,1.6684,1.669,1.6683,1.6689,681500000.0
2006-12-28 04:40:00,1.6686,1.669,1.6685,1.6686,408900000.0
2006-12-28 04:45:00,1.6685,1.6686,1.6684,1.6686,408900000.0
2006-12-28 04:50:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-12-28 04:55:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2006-12-28 05:00:00,1.6686,1.6689,1.6684,1.6686,545200000.0
2006-12-28 05:05:00,1.6689,1.6689,1.6684,1.6684,545200000.0
2006-12-28 05:15:00,1.6686,1.6686,1.6682,1.6683,408900000.0
2006-12-28 05:20:00,1.6684,1.6685,1.6678,1.6683,681500000.0
2006-12-28 05:25:00,1.6684,1.6684,1.6673,1.6677,681500000.0
2006-12-28 05:30:00,1.6678,1.6686,1.6677,1.6684,681500000.0
2006-12-28 05:35:00,1.6683,1.6685,1.6678,1.6682,681500000.0
2006-12-28 05:40:00,1.6678,1.668,1.6677,1.6677,545200000.0
2006-12-28 05:45:00,1.6678,1.6678,1.6671,1.6671,681500000.0
2006-12-28 05:50:00,1.6673,1.6676,1.6671,1.6672,545200000.0
2006-12-28 05:55:00,1.6675,1.6676,1.6672,1.6676,545200000.0
2006-12-28 06:00:00,1.6677,1.6677,1.6671,1.6672,408900000.0
2006-12-28 06:05:00,1.6673,1.6676,1.6671,1.6672,681500000.0
2006-12-28 06:10:00,1.6671,1.6673,1.667,1.6673,545200000.0
2006-12-28 06:15:00,1.6671,1.668,1.6671,1.6677,681500000.0
2006-12-28 06:20:00,1.6678,1.6678,1.6675,1.6676,408900000.0
2006-12-28 06:25:00,1.6677,1.6677,1.6673,1.6673,408900000.0
2006-12-28 06:30:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-12-28 06:35:00,1.6665,1.667,1.6661,1.6661,681500000.0
2006-12-28 06:40:00,1.6663,1.6671,1.6661,1.6669,545200000.0
2006-12-28 06:45:00,1.6671,1.6676,1.667,1.6675,681500000.0
2006-12-28 06:50:00,1.6676,1.6676,1.6672,1.6675,681500000.0
2006-12-28 06:55:00,1.6676,1.6677,1.6675,1.6675,545200000.0
2006-12-28 07:00:00,1.6677,1.6677,1.6675,1.6677,272600000.0
2006-12-28 07:05:00,1.6679,1.668,1.6677,1.668,272600000.0
2006-12-28 07:10:00,1.6678,1.668,1.6677,1.6677,681500000.0
2006-12-28 07:15:00,1.6679,1.6679,1.6675,1.6675,408900000.0
2006-12-28 07:20:00,1.6672,1.6678,1.6672,1.6678,681500000.0
2006-12-28 07:25:00,1.6677,1.668,1.6671,1.6673,681500000.0
2006-12-28 07:30:00,1.6671,1.6675,1.667,1.6672,681500000.0
2006-12-28 07:35:00,1.6673,1.6676,1.6673,1.6676,272600000.0
2006-12-28 07:40:00,1.6677,1.6677,1.6671,1.6676,681500000.0
2006-12-28 07:45:00,1.6673,1.6676,1.6671,1.6671,681500000.0
2006-12-28 07:50:00,1.6672,1.6677,1.6671,1.6675,545200000.0
2006-12-28 07:55:00,1.6676,1.6677,1.6673,1.6677,681500000.0
2006-12-28 08:00:00,1.6676,1.6679,1.6676,1.6677,681500000.0
2006-12-28 08:05:00,1.6676,1.6679,1.6676,1.6679,408900000.0
2006-12-28 08:10:00,1.6677,1.6677,1.6671,1.6673,681500000.0
2006-12-28 08:15:00,1.6671,1.6676,1.667,1.667,681500000.0
2006-12-28 08:20:00,1.6671,1.6676,1.6669,1.6672,545200000.0
2006-12-28 08:25:00,1.6671,1.6673,1.6671,1.6671,545200000.0
2006-12-28 08:30:00,1.6669,1.6671,1.6664,1.6671,681500000.0
2006-12-28 08:35:00,1.6673,1.6678,1.6671,1.6677,545200000.0
2006-12-28 08:40:00,1.6676,1.668,1.6676,1.6678,545200000.0
2006-12-28 08:45:00,1.6677,1.6685,1.6677,1.6684,681500000.0
2006-12-28 08:50:00,1.6685,1.6689,1.6683,1.6683,681500000.0
2006-12-28 08:55:00,1.6684,1.6687,1.6679,1.6685,681500000.0
2006-12-28 09:00:00,1.6686,1.6687,1.6683,1.6684,681500000.0
2006-12-28 09:05:00,1.6683,1.6684,1.668,1.6683,681500000.0
2006-12-28 09:10:00,1.668,1.6683,1.6675,1.6675,681500000.0
2006-12-28 09:15:00,1.6676,1.6684,1.6676,1.6683,681500000.0
2006-12-28 09:20:00,1.6684,1.6685,1.6678,1.6683,681500000.0
2006-12-28 09:25:00,1.668,1.6685,1.668,1.6683,681500000.0
2006-12-28 09:30:00,1.668,1.6684,1.6677,1.6677,408900000.0
2006-12-28 09:35:00,1.6679,1.6684,1.6677,1.6679,545200000.0
2006-12-28 09:40:00,1.668,1.6684,1.6677,1.6677,681500000.0
2006-12-28 09:45:00,1.6679,1.6679,1.6675,1.6677,545200000.0
2006-12-28 09:50:00,1.6676,1.6679,1.6675,1.6677,408900000.0
2006-12-28 09:55:00,1.6676,1.6678,1.6673,1.6673,545200000.0
2006-12-28 10:00:00,1.6675,1.6683,1.6672,1.6677,681500000.0
2006-12-28 10:05:00,1.6679,1.6684,1.6677,1.6683,545200000.0
2006-12-28 10:10:00,1.668,1.6684,1.668,1.6683,545200000.0
2006-12-28 10:15:00,1.6684,1.6691,1.6683,1.6689,681500000.0
2006-12-28 10:20:00,1.6687,1.6692,1.6684,1.6691,681500000.0
2006-12-28 10:25:00,1.6689,1.6692,1.6684,1.669,681500000.0
2006-12-28 10:30:00,1.6687,1.6692,1.6684,1.6684,545200000.0
2006-12-28 10:35:00,1.6683,1.6685,1.6671,1.6673,681500000.0
2006-12-28 10:40:00,1.6675,1.6678,1.6671,1.6678,681500000.0
2006-12-28 10:45:00,1.6679,1.6684,1.6676,1.6677,681500000.0
2006-12-28 10:50:00,1.6676,1.668,1.6673,1.668,681500000.0
2006-12-28 10:55:00,1.6678,1.6679,1.6675,1.6677,545200000.0
2006-12-28 11:00:00,1.6679,1.6679,1.6675,1.6675,408900000.0
2006-12-28 11:05:00,1.6676,1.6677,1.6672,1.6675,545200000.0
2006-12-28 11:10:00,1.6673,1.6677,1.6671,1.6677,545200000.0
2006-12-28 11:15:00,1.6675,1.6677,1.6673,1.6675,408900000.0
2006-12-28 11:20:00,1.6673,1.6678,1.6671,1.6675,681500000.0
2006-12-28 11:25:00,1.6673,1.6675,1.6666,1.6675,681500000.0
2006-12-28 11:30:00,1.6673,1.6675,1.6669,1.6671,681500000.0
2006-12-28 11:35:00,1.6669,1.6671,1.6666,1.6666,545200000.0
2006-12-28 11:40:00,1.6668,1.6675,1.6668,1.6671,681500000.0
2006-12-28 11:45:00,1.6669,1.6671,1.6669,1.6669,681500000.0
2006-12-28 11:50:00,1.667,1.6675,1.6669,1.6672,681500000.0
2006-12-28 11:55:00,1.6671,1.6677,1.667,1.6675,681500000.0
2006-12-28 12:00:00,1.6673,1.6677,1.6672,1.6675,681500000.0
2006-12-28 12:05:00,1.6673,1.6677,1.6671,1.6676,681500000.0
2006-12-28 12:10:00,1.6675,1.6683,1.6675,1.6679,545200000.0
2006-12-28 12:15:00,1.668,1.6687,1.6679,1.6684,681500000.0
2006-12-28 12:20:00,1.6685,1.6687,1.6684,1.6685,545200000.0
2006-12-28 12:25:00,1.6684,1.6689,1.668,1.6689,681500000.0
2006-12-28 12:30:00,1.6687,1.6689,1.6683,1.6689,681500000.0
2006-12-28 12:35:00,1.6687,1.6689,1.6684,1.6684,408900000.0
2006-12-28 12:40:00,1.6685,1.6689,1.6684,1.6684,681500000.0
2006-12-28 12:45:00,1.668,1.6683,1.6671,1.6673,681500000.0
2006-12-28 12:50:00,1.6672,1.6675,1.6665,1.667,545200000.0
2006-12-28 12:55:00,1.6671,1.6671,1.6666,1.667,408900000.0
2006-12-28 13:00:00,1.6669,1.6673,1.6669,1.667,681500000.0
2006-12-28 13:05:00,1.6671,1.6675,1.6666,1.6668,681500000.0
2006-12-28 13:10:00,1.6666,1.6677,1.6666,1.6675,545200000.0
2006-12-28 13:15:00,1.6677,1.6677,1.6671,1.6675,681500000.0
2006-12-28 13:20:00,1.6677,1.6677,1.6673,1.6675,681500000.0
2006-12-28 13:25:00,1.6673,1.6675,1.6666,1.6671,545200000.0
2006-12-28 13:30:00,1.6672,1.6685,1.6671,1.6679,681500000.0
2006-12-28 13:35:00,1.668,1.6685,1.6677,1.6678,681500000.0
2006-12-28 13:40:00,1.6676,1.6683,1.6673,1.6679,681500000.0
2006-12-28 13:45:00,1.668,1.6685,1.6678,1.6685,681500000.0
2006-12-28 13:50:00,1.6687,1.6695,1.6679,1.6695,681500000.0
2006-12-28 13:55:00,1.6694,1.6699,1.6691,1.6691,681500000.0
2006-12-28 14:00:00,1.6692,1.6697,1.669,1.6694,545200000.0
2006-12-28 14:05:00,1.6692,1.6695,1.6691,1.6692,681500000.0
2006-12-28 14:10:00,1.6691,1.67,1.6691,1.6694,681500000.0
2006-12-28 14:15:00,1.6693,1.6702,1.6693,1.6699,681500000.0
2006-12-28 14:20:00,1.6698,1.6699,1.6687,1.6689,681500000.0
2006-12-28 14:25:00,1.669,1.6699,1.6684,1.6695,681500000.0
2006-12-28 14:30:00,1.6694,1.6702,1.6691,1.6697,681500000.0
2006-12-28 14:35:00,1.6695,1.6706,1.669,1.67,681500000.0
2006-12-28 14:40:00,1.6702,1.6705,1.6692,1.6695,681500000.0
2006-12-28 14:45:00,1.6698,1.67,1.6692,1.6695,545200000.0
2006-12-28 14:50:00,1.6694,1.6698,1.6684,1.6684,681500000.0
2006-12-28 14:55:00,1.6686,1.669,1.6684,1.6687,681500000.0
2006-12-28 15:00:00,1.6691,1.6695,1.6687,1.6695,681500000.0
2006-12-28 15:05:00,1.6693,1.6695,1.6687,1.669,545200000.0
2006-12-28 15:10:00,1.6687,1.6692,1.6685,1.669,681500000.0
2006-12-28 15:15:00,1.6691,1.6694,1.669,1.6692,681500000.0
2006-12-28 15:20:00,1.6691,1.6692,1.669,1.6692,272600000.0
2006-12-28 15:25:00,1.669,1.6692,1.6685,1.669,545200000.0
2006-12-28 15:30:00,1.6687,1.669,1.6669,1.6671,681500000.0
2006-12-28 15:35:00,1.667,1.6671,1.6664,1.6664,681500000.0
2006-12-28 15:40:00,1.6665,1.6665,1.6657,1.6661,681500000.0
2006-12-28 15:45:00,1.6663,1.6663,1.6654,1.6655,681500000.0
2006-12-28 15:50:00,1.6656,1.6656,1.6651,1.6655,545200000.0
2006-12-28 15:55:00,1.6656,1.6656,1.6641,1.6647,681500000.0
2006-12-28 16:00:00,1.6646,1.6649,1.6615,1.6623,681500000.0
2006-12-28 16:05:00,1.6625,1.6642,1.6625,1.664,681500000.0
2006-12-28 16:10:00,1.6636,1.6648,1.6634,1.6644,681500000.0
2006-12-28 16:15:00,1.6642,1.6644,1.6635,1.6641,681500000.0
2006-12-28 16:20:00,1.6642,1.6649,1.6635,1.6647,681500000.0
2006-12-28 16:25:00,1.6649,1.6654,1.6647,1.6654,681500000.0
2006-12-28 16:30:00,1.6656,1.6658,1.6648,1.6656,681500000.0
2006-12-28 16:35:00,1.6658,1.6666,1.6656,1.6666,681500000.0
2006-12-28 16:40:00,1.6669,1.6671,1.6664,1.6669,681500000.0
2006-12-28 16:45:00,1.667,1.6671,1.6664,1.6664,681500000.0
2006-12-28 16:50:00,1.6662,1.667,1.6661,1.667,681500000.0
2006-12-28 16:55:00,1.6666,1.6679,1.6665,1.6678,681500000.0
2006-12-28 17:00:00,1.6679,1.6683,1.667,1.6675,681500000.0
2006-12-28 17:05:00,1.6672,1.6677,1.667,1.6675,681500000.0
2006-12-28 17:10:00,1.6676,1.6677,1.667,1.6676,681500000.0
2006-12-28 17:15:00,1.6675,1.6677,1.6671,1.6676,681500000.0
2006-12-28 17:20:00,1.6677,1.668,1.6675,1.6679,545200000.0
2006-12-28 17:25:00,1.668,1.668,1.6672,1.6677,681500000.0
2006-12-28 17:30:00,1.6676,1.6683,1.6676,1.6677,681500000.0
2006-12-28 17:35:00,1.6679,1.6679,1.667,1.667,681500000.0
2006-12-28 17:40:00,1.6671,1.6671,1.6665,1.6666,681500000.0
2006-12-28 17:45:00,1.6669,1.6678,1.6666,1.6677,681500000.0
2006-12-28 17:50:00,1.6678,1.6684,1.6677,1.6679,681500000.0
2006-12-28 17:55:00,1.668,1.6689,1.6677,1.6689,681500000.0
2006-12-28 18:00:00,1.6687,1.6693,1.6685,1.6691,681500000.0
2006-12-28 18:05:00,1.6689,1.6697,1.6685,1.6697,681500000.0
2006-12-28 18:10:00,1.6693,1.6697,1.6692,1.6694,681500000.0
2006-12-28 18:15:00,1.6692,1.6694,1.6691,1.6693,681500000.0
2006-12-28 18:20:00,1.6694,1.6694,1.6691,1.6691,681500000.0
2006-12-28 18:25:00,1.6692,1.6697,1.6689,1.6692,545200000.0
2006-12-28 18:30:00,1.6693,1.6699,1.6693,1.6695,681500000.0
2006-12-28 18:35:00,1.6698,1.6699,1.6692,1.6694,681500000.0
2006-12-28 18:40:00,1.6692,1.6693,1.6687,1.6691,545200000.0
2006-12-28 18:45:00,1.6689,1.6689,1.6687,1.6687,545200000.0
2006-12-28 18:50:00,1.6691,1.6691,1.6686,1.6686,545200000.0
2006-12-28 18:55:00,1.6689,1.6691,1.6684,1.6684,681500000.0
2006-12-28 19:00:00,1.6687,1.6687,1.6684,1.6684,408900000.0
2006-12-28 19:05:00,1.6685,1.6685,1.6677,1.6679,545200000.0
2006-12-28 19:10:00,1.6677,1.6679,1.6677,1.6679,272600000.0
2006-12-28 19:15:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-12-28 19:20:00,1.6682,1.6683,1.6678,1.668,545200000.0
2006-12-28 19:25:00,1.6678,1.6678,1.6675,1.6675,545200000.0
2006-12-28 19:30:00,1.6672,1.6673,1.6666,1.667,272600000.0
2006-12-28 19:35:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-12-28 19:40:00,1.6675,1.6677,1.6673,1.6676,408900000.0
2006-12-28 19:45:00,1.6675,1.6677,1.6675,1.6675,681500000.0
2006-12-28 19:50:00,1.6677,1.6677,1.6672,1.6676,545200000.0
2006-12-28 19:55:00,1.6677,1.6677,1.6675,1.6677,272600000.0
2006-12-28 20:05:00,1.6679,1.6679,1.6671,1.6671,681500000.0
2006-12-28 20:10:00,1.6672,1.6677,1.6671,1.6675,545200000.0
2006-12-28 20:15:00,1.6677,1.6678,1.667,1.6675,681500000.0
2006-12-28 20:20:00,1.6676,1.6677,1.6671,1.6671,681500000.0
2006-12-28 20:25:00,1.667,1.667,1.6664,1.6664,681500000.0
2006-12-28 20:30:00,1.6665,1.6665,1.6662,1.6664,545200000.0
2006-12-28 20:35:00,1.6665,1.6666,1.6661,1.6665,408900000.0
2006-12-28 20:40:00,1.6666,1.6666,1.6658,1.6658,681500000.0
2006-12-28 20:45:00,1.6657,1.6664,1.6657,1.6664,408900000.0
2006-12-28 20:50:00,1.6662,1.6664,1.6658,1.6658,545200000.0
2006-12-28 20:55:00,1.6656,1.6661,1.6656,1.6656,681500000.0
2006-12-28 21:00:00,1.665,1.6657,1.665,1.6655,681500000.0
2006-12-28 21:05:00,1.6657,1.6658,1.6654,1.6654,681500000.0
2006-12-28 21:10:00,1.6655,1.6657,1.6653,1.6656,681500000.0
2006-12-28 21:15:00,1.6654,1.6656,1.663,1.6647,545200000.0
2006-12-28 21:20:00,1.6649,1.665,1.6647,1.6649,681500000.0
2006-12-28 21:25:00,1.665,1.665,1.6648,1.665,272600000.0
2006-12-28 21:30:00,1.6649,1.665,1.6644,1.6644,272600000.0
2006-12-28 21:35:00,1.6642,1.6644,1.6628,1.6636,545200000.0
2006-12-28 21:40:00,1.6639,1.6641,1.6637,1.6637,272600000.0
2006-12-28 21:45:00,1.6635,1.6635,1.6628,1.6632,408900000.0
2006-12-28 21:50:00,1.6634,1.6636,1.6623,1.6628,545200000.0
2006-12-28 21:55:00,1.6629,1.6634,1.6628,1.6632,545200000.0
2006-12-28 22:00:00,1.6634,1.6641,1.6632,1.6637,681500000.0
2006-12-28 22:05:00,1.664,1.6641,1.6634,1.6634,681500000.0
2006-12-28 22:10:00,1.6637,1.6637,1.6634,1.6637,272600000.0
2006-12-28 22:15:00,1.664,1.664,1.6634,1.6634,545200000.0
2006-12-28 22:20:00,1.6635,1.664,1.6634,1.664,545200000.0
2006-12-28 22:25:00,1.6636,1.6639,1.6633,1.6633,681500000.0
2006-12-28 22:30:00,1.6629,1.6634,1.6627,1.6628,681500000.0
2006-12-28 22:35:00,1.6629,1.6633,1.6628,1.6628,681500000.0
2006-12-28 22:40:00,1.6629,1.6629,1.6622,1.6622,681500000.0
2006-12-28 22:45:00,1.662,1.6625,1.662,1.6623,681500000.0
2006-12-28 22:50:00,1.6621,1.6628,1.6618,1.662,681500000.0
2006-12-28 22:55:00,1.6619,1.6621,1.6614,1.6618,681500000.0
2006-12-28 23:00:00,1.662,1.662,1.6616,1.6619,408900000.0
2006-12-28 23:05:00,1.662,1.6621,1.6619,1.6619,545200000.0
2006-12-28 23:10:00,1.6616,1.662,1.6616,1.662,408900000.0
2006-12-28 23:15:00,1.6621,1.663,1.662,1.663,681500000.0
2006-12-28 23:20:00,1.6623,1.6628,1.6618,1.6621,681500000.0
2006-12-28 23:25:00,1.662,1.6623,1.662,1.6622,408900000.0
2006-12-28 23:30:00,1.6621,1.6623,1.6619,1.6623,408900000.0
2006-12-28 23:35:00,1.6622,1.6625,1.6622,1.6623,408900000.0
2006-12-28 23:40:00,1.6625,1.6629,1.6623,1.6629,681500000.0
2006-12-28 23:45:00,1.6632,1.6639,1.6628,1.6633,545200000.0
2006-12-28 23:50:00,1.6634,1.6636,1.6632,1.6632,545200000.0
2006-12-28 23:55:00,1.6633,1.6634,1.6628,1.6632,408900000.0
2006-12-29 00:00:00,1.6629,1.6635,1.6629,1.6635,681500000.0
2006-12-29 00:05:00,1.6634,1.6634,1.663,1.663,408900000.0
2006-12-29 00:10:00,1.6632,1.6636,1.6629,1.6636,545200000.0
2006-12-29 00:15:00,1.6637,1.664,1.6628,1.6628,545200000.0
2006-12-29 00:20:00,1.6629,1.6629,1.6626,1.6626,272600000.0
2006-12-29 00:25:00,1.6627,1.6627,1.662,1.662,681500000.0
2006-12-29 00:30:00,1.6619,1.6621,1.6615,1.6621,681500000.0
2006-12-29 00:35:00,1.662,1.6625,1.662,1.6625,681500000.0
2006-12-29 00:40:00,1.6623,1.6627,1.6621,1.6627,408900000.0
2006-12-29 00:45:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-12-29 00:50:00,1.6623,1.6632,1.6621,1.6632,681500000.0
2006-12-29 00:55:00,1.6629,1.6634,1.6629,1.6634,681500000.0
2006-12-29 01:00:00,1.6632,1.6633,1.6628,1.6629,681500000.0
2006-12-29 01:05:00,1.6633,1.6634,1.6628,1.6628,681500000.0
2006-12-29 01:10:00,1.6629,1.6629,1.6626,1.6627,545200000.0
2006-12-29 01:15:00,1.6625,1.6628,1.6623,1.6627,545200000.0
2006-12-29 01:20:00,1.6626,1.6627,1.6622,1.6625,545200000.0
2006-12-29 01:25:00,1.6627,1.6634,1.6622,1.6628,681500000.0
2006-12-29 01:30:00,1.6627,1.6632,1.6623,1.6632,545200000.0
2006-12-29 01:35:00,1.6629,1.6629,1.6621,1.6627,545200000.0
2006-12-29 01:40:00,1.6625,1.6625,1.662,1.662,545200000.0
2006-12-29 01:45:00,1.6621,1.6621,1.6618,1.6618,545200000.0
2006-12-29 01:50:00,1.6615,1.6623,1.6615,1.662,681500000.0
2006-12-29 01:55:00,1.6622,1.6626,1.6619,1.662,681500000.0
2006-12-29 02:00:00,1.6619,1.662,1.6614,1.6615,681500000.0
2006-12-29 02:05:00,1.6616,1.662,1.6616,1.6619,681500000.0
2006-12-29 02:10:00,1.6615,1.662,1.6615,1.6619,408900000.0
2006-12-29 02:15:00,1.6615,1.6618,1.6615,1.6618,545200000.0
2006-12-29 02:20:00,1.6615,1.6619,1.6615,1.6618,545200000.0
2006-12-29 02:25:00,1.6615,1.662,1.6615,1.6619,545200000.0
2006-12-29 02:30:00,1.6616,1.6618,1.6615,1.6618,272600000.0
2006-12-29 02:35:00,1.6619,1.6619,1.6615,1.6615,408900000.0
2006-12-29 02:40:00,1.6616,1.6616,1.6613,1.6613,681500000.0
2006-12-29 02:45:00,1.6611,1.6614,1.6611,1.6613,408900000.0
2006-12-29 02:50:00,1.6614,1.6619,1.6613,1.6619,272600000.0
2006-12-29 02:55:00,1.662,1.662,1.6615,1.6619,681500000.0
2006-12-29 03:00:00,1.6616,1.6618,1.6613,1.6613,681500000.0
2006-12-29 03:05:00,1.6614,1.6614,1.6613,1.6614,408900000.0
2006-12-29 03:10:00,1.6615,1.6619,1.6613,1.6615,545200000.0
2006-12-29 03:15:00,1.6616,1.6619,1.6613,1.6619,681500000.0
2006-12-29 03:20:00,1.6618,1.6619,1.6613,1.6616,681500000.0
2006-12-29 03:25:00,1.6615,1.6619,1.6613,1.6619,681500000.0
2006-12-29 03:30:00,1.662,1.662,1.6616,1.6616,408900000.0
2006-12-29 03:35:00,1.6619,1.662,1.6615,1.662,681500000.0
2006-12-29 03:40:00,1.6621,1.6621,1.6616,1.6616,681500000.0
2006-12-29 03:45:00,1.6619,1.662,1.6615,1.6619,545200000.0
2006-12-29 03:50:00,1.662,1.662,1.6619,1.6619,408900000.0
2006-12-29 03:55:00,1.662,1.6626,1.662,1.6622,545200000.0
2006-12-29 04:00:00,1.6623,1.6625,1.6621,1.6625,681500000.0
2006-12-29 04:05:00,1.6623,1.6627,1.6622,1.6623,681500000.0
2006-12-29 04:10:00,1.6626,1.6627,1.6623,1.6623,408900000.0
2006-12-29 04:15:00,1.6622,1.6622,1.6619,1.6619,545200000.0
2006-12-29 04:20:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 04:25:00,1.6618,1.6619,1.6615,1.6615,408900000.0
2006-12-29 04:30:00,1.6618,1.6618,1.6615,1.6618,408900000.0
2006-12-29 04:35:00,1.662,1.6621,1.6618,1.6621,545200000.0
2006-12-29 04:40:00,1.662,1.6621,1.6618,1.6621,681500000.0
2006-12-29 04:45:00,1.6623,1.6623,1.6621,1.6623,272600000.0
2006-12-29 04:50:00,1.6625,1.6628,1.6621,1.6621,545200000.0
2006-12-29 04:55:00,1.6623,1.6628,1.6621,1.6626,681500000.0
2006-12-29 05:00:00,1.6623,1.6628,1.6621,1.6623,681500000.0
2006-12-29 05:05:00,1.6626,1.6628,1.6622,1.6623,681500000.0
2006-12-29 05:10:00,1.6628,1.6628,1.6626,1.6626,408900000.0
2006-12-29 05:15:00,1.6623,1.6628,1.6623,1.6627,545200000.0
2006-12-29 05:20:00,1.6628,1.6633,1.6627,1.6628,545200000.0
2006-12-29 05:25:00,1.6629,1.6634,1.6628,1.6629,681500000.0
2006-12-29 05:30:00,1.6632,1.6632,1.6628,1.6632,545200000.0
2006-12-29 05:35:00,1.6629,1.6632,1.6629,1.6632,408900000.0
2006-12-29 05:40:00,1.663,1.6632,1.6628,1.6632,408900000.0
2006-12-29 05:45:00,1.6633,1.6634,1.6632,1.6634,272600000.0
2006-12-29 05:55:00,1.6632,1.6633,1.6629,1.6632,545200000.0
2006-12-29 06:00:00,1.6634,1.6634,1.6629,1.6629,408900000.0
2006-12-29 06:05:00,1.663,1.6633,1.6629,1.6632,545200000.0
2006-12-29 06:15:00,1.6633,1.6633,1.6629,1.6632,545200000.0
2006-12-29 06:20:00,1.6629,1.6632,1.6629,1.663,545200000.0
2006-12-29 06:25:00,1.6629,1.6633,1.6629,1.6632,545200000.0
2006-12-29 06:30:00,1.6633,1.6633,1.6629,1.6632,681500000.0
2006-12-29 06:35:00,1.6633,1.664,1.6632,1.6637,681500000.0
2006-12-29 06:40:00,1.664,1.6644,1.6639,1.6642,681500000.0
2006-12-29 06:45:00,1.6644,1.6644,1.6641,1.6641,408900000.0
2006-12-29 06:50:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-12-29 06:55:00,1.6641,1.6641,1.6627,1.6627,681500000.0
2006-12-29 07:00:00,1.6629,1.6632,1.6627,1.6632,681500000.0
2006-12-29 07:05:00,1.6629,1.6641,1.6629,1.6641,545200000.0
2006-12-29 07:10:00,1.6639,1.6639,1.6634,1.6634,545200000.0
2006-12-29 07:15:00,1.6633,1.6635,1.6632,1.6634,408900000.0
2006-12-29 07:20:00,1.6636,1.6637,1.6634,1.6637,545200000.0
2006-12-29 07:25:00,1.6635,1.6637,1.6634,1.6637,408900000.0
2006-12-29 07:30:00,1.664,1.664,1.6634,1.6634,681500000.0
2006-12-29 07:35:00,1.6632,1.6634,1.6632,1.6633,545200000.0
2006-12-29 07:40:00,1.6632,1.6635,1.6629,1.6634,408900000.0
2006-12-29 07:45:00,1.6636,1.6641,1.6634,1.6641,681500000.0
2006-12-29 07:50:00,1.664,1.6642,1.6634,1.6634,408900000.0
2006-12-29 07:55:00,1.6636,1.664,1.6634,1.6639,681500000.0
2006-12-29 08:00:00,1.664,1.6641,1.6632,1.6632,681500000.0
2006-12-29 08:05:00,1.6633,1.6634,1.663,1.6632,681500000.0
2006-12-29 08:10:00,1.6634,1.6635,1.6632,1.6634,681500000.0
2006-12-29 08:15:00,1.6636,1.6636,1.6633,1.6633,272600000.0
2006-12-29 08:20:00,1.6634,1.6635,1.6629,1.663,681500000.0
2006-12-29 08:25:00,1.6629,1.6632,1.6626,1.6626,408900000.0
2006-12-29 08:30:00,1.6628,1.6635,1.6626,1.6634,681500000.0
2006-12-29 08:35:00,1.6633,1.6635,1.6633,1.6635,545200000.0
2006-12-29 08:40:00,1.6634,1.6634,1.6626,1.663,681500000.0
2006-12-29 08:45:00,1.6628,1.6639,1.6628,1.6634,681500000.0
2006-12-29 08:50:00,1.6633,1.6633,1.6625,1.6627,681500000.0
2006-12-29 08:55:00,1.6625,1.6628,1.6622,1.6625,681500000.0
2006-12-29 09:00:00,1.6626,1.6636,1.6626,1.6634,545200000.0
2006-12-29 09:05:00,1.6636,1.6637,1.6634,1.6634,545200000.0
2006-12-29 09:10:00,1.6632,1.6634,1.6632,1.6632,545200000.0
2006-12-29 09:15:00,1.6633,1.6636,1.6626,1.6629,681500000.0
2006-12-29 09:20:00,1.6632,1.664,1.6628,1.6634,545200000.0
2006-12-29 09:25:00,1.6636,1.6636,1.663,1.6636,545200000.0
2006-12-29 09:30:00,1.6634,1.664,1.6634,1.664,545200000.0
2006-12-29 09:35:00,1.6637,1.6653,1.6636,1.6649,681500000.0
2006-12-29 09:40:00,1.665,1.6653,1.6649,1.6653,681500000.0
2006-12-29 09:45:00,1.6649,1.665,1.6642,1.6644,681500000.0
2006-12-29 09:50:00,1.6642,1.6644,1.6636,1.6641,681500000.0
2006-12-29 09:55:00,1.6642,1.6643,1.6639,1.664,545200000.0
2006-12-29 10:00:00,1.6641,1.6642,1.6639,1.6641,545200000.0
2006-12-29 10:05:00,1.664,1.6642,1.6637,1.6637,545200000.0
2006-12-29 10:10:00,1.664,1.6641,1.6636,1.664,681500000.0
2006-12-29 10:15:00,1.6637,1.6642,1.6637,1.6642,681500000.0
2006-12-29 10:20:00,1.6644,1.6663,1.6644,1.6656,681500000.0
2006-12-29 10:25:00,1.6657,1.6661,1.6656,1.6658,681500000.0
2006-12-29 10:30:00,1.6657,1.6661,1.6656,1.6661,545200000.0
2006-12-29 10:35:00,1.6658,1.6662,1.6656,1.6661,681500000.0
2006-12-29 10:40:00,1.6659,1.6661,1.6656,1.6656,681500000.0
2006-12-29 10:45:00,1.6657,1.6657,1.6648,1.6649,545200000.0
2006-12-29 10:50:00,1.6653,1.6661,1.665,1.6658,681500000.0
2006-12-29 10:55:00,1.6657,1.6671,1.6656,1.667,545200000.0
2006-12-29 11:00:00,1.6675,1.6675,1.6664,1.6664,681500000.0
2006-12-29 11:05:00,1.6665,1.667,1.6664,1.6665,545200000.0
2006-12-29 11:10:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-12-29 11:15:00,1.6663,1.6666,1.6662,1.6666,545200000.0
2006-12-29 11:20:00,1.6664,1.6668,1.6664,1.6668,681500000.0
2006-12-29 11:25:00,1.6665,1.6675,1.6665,1.6671,681500000.0
2006-12-29 11:30:00,1.667,1.667,1.6664,1.6666,545200000.0
2006-12-29 11:35:00,1.6669,1.6669,1.6663,1.6664,681500000.0
2006-12-29 11:40:00,1.6665,1.6666,1.6664,1.6666,272600000.0
2006-12-29 11:45:00,1.6669,1.6671,1.6665,1.6666,272600000.0
2006-12-29 11:50:00,1.6665,1.6668,1.6662,1.6662,545200000.0
2006-12-29 11:55:00,1.6664,1.6675,1.6662,1.6675,681500000.0
2006-12-29 12:00:00,1.6676,1.6687,1.6673,1.6677,545200000.0
2006-12-29 12:05:00,1.6676,1.6678,1.6675,1.6678,681500000.0
2006-12-29 12:10:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 12:15:00,1.6679,1.6679,1.6672,1.6675,681500000.0
2006-12-29 12:20:00,1.6672,1.6676,1.6671,1.6672,545200000.0
2006-12-29 12:25:00,1.6675,1.668,1.6672,1.668,545200000.0
2006-12-29 12:30:00,1.6678,1.6678,1.6671,1.6671,545200000.0
2006-12-29 12:35:00,1.6673,1.668,1.6671,1.6679,681500000.0
2006-12-29 12:40:00,1.6682,1.6684,1.6677,1.6684,681500000.0
2006-12-29 12:45:00,1.6685,1.6691,1.6683,1.6684,681500000.0
2006-12-29 12:50:00,1.6682,1.6685,1.6678,1.6682,681500000.0
2006-12-29 12:55:00,1.668,1.6683,1.6677,1.6677,681500000.0
2006-12-29 13:00:00,1.6679,1.6684,1.6676,1.6683,681500000.0
2006-12-29 13:05:00,1.668,1.6692,1.6673,1.6675,681500000.0
2006-12-29 13:10:00,1.6676,1.6677,1.6671,1.6677,545200000.0
2006-12-29 13:15:00,1.6675,1.6687,1.6672,1.6683,545200000.0
2006-12-29 13:20:00,1.6682,1.6689,1.6679,1.6684,545200000.0
2006-12-29 13:25:00,1.6685,1.6687,1.6679,1.6682,681500000.0
2006-12-29 13:30:00,1.6684,1.6686,1.6676,1.6684,681500000.0
2006-12-29 13:35:00,1.6683,1.6692,1.6682,1.6684,681500000.0
2006-12-29 13:40:00,1.6683,1.6685,1.668,1.6683,408900000.0
2006-12-29 13:45:00,1.6682,1.6684,1.6677,1.6679,681500000.0
2006-12-29 13:50:00,1.6682,1.6683,1.6677,1.6679,681500000.0
2006-12-29 13:55:00,1.6677,1.6687,1.6675,1.6685,681500000.0
2006-12-29 14:00:00,1.6686,1.6687,1.6683,1.6686,408900000.0
2006-12-29 14:05:00,1.6685,1.6689,1.6677,1.6677,681500000.0
2006-12-29 14:10:00,1.6679,1.6683,1.6677,1.6683,681500000.0
2006-12-29 14:15:00,1.6684,1.6685,1.6679,1.6682,681500000.0
2006-12-29 14:20:00,1.668,1.6687,1.6679,1.6685,681500000.0
2006-12-29 14:25:00,1.6683,1.6685,1.668,1.6683,681500000.0
2006-12-29 14:30:00,1.668,1.6684,1.6676,1.6683,681500000.0
2006-12-29 14:35:00,1.668,1.6683,1.6677,1.6679,545200000.0
2006-12-29 14:40:00,1.668,1.6683,1.6679,1.668,681500000.0
2006-12-29 14:45:00,1.6683,1.6686,1.668,1.6684,681500000.0
2006-12-29 14:50:00,1.6685,1.6685,1.6679,1.668,545200000.0
2006-12-29 14:55:00,1.6679,1.6683,1.6676,1.6676,681500000.0
2006-12-29 15:00:00,1.6677,1.668,1.6675,1.6675,681500000.0
2006-12-29 15:05:00,1.6672,1.6684,1.6671,1.6684,681500000.0
2006-12-29 15:10:00,1.6682,1.6684,1.6677,1.6682,681500000.0
2006-12-29 15:15:00,1.668,1.668,1.6677,1.6677,681500000.0
2006-12-29 15:20:00,1.6676,1.668,1.6668,1.6668,545200000.0
2006-12-29 15:25:00,1.667,1.6672,1.6666,1.6669,681500000.0
2006-12-29 15:30:00,1.6671,1.6676,1.6664,1.6676,681500000.0
2006-12-29 15:35:00,1.6677,1.6684,1.6669,1.6673,681500000.0
2006-12-29 15:40:00,1.6671,1.6684,1.6671,1.668,681500000.0
2006-12-29 15:45:00,1.6683,1.669,1.668,1.6685,681500000.0
2006-12-29 15:50:00,1.6684,1.6694,1.668,1.6693,681500000.0
2006-12-29 15:55:00,1.6692,1.6699,1.6684,1.6691,681500000.0
2006-12-29 16:00:00,1.6692,1.6702,1.6687,1.669,681500000.0
2006-12-29 16:05:00,1.6686,1.6695,1.6684,1.6684,681500000.0
2006-12-29 16:10:00,1.6685,1.6687,1.668,1.6685,681500000.0
2006-12-29 16:15:00,1.6684,1.6687,1.6675,1.6677,681500000.0
2006-12-29 16:20:00,1.6676,1.6678,1.6671,1.6677,681500000.0
2006-12-29 16:25:00,1.668,1.6684,1.6676,1.6677,681500000.0
2006-12-29 16:30:00,1.6675,1.6684,1.6675,1.6684,681500000.0
2006-12-29 16:35:00,1.6683,1.6692,1.668,1.6689,681500000.0
2006-12-29 16:40:00,1.6687,1.6693,1.6687,1.6691,681500000.0
2006-12-29 16:45:00,1.669,1.6707,1.669,1.6706,681500000.0
2006-12-29 16:50:00,1.6707,1.6752,1.6704,1.6744,681500000.0
2006-12-29 16:55:00,1.6743,1.6764,1.6731,1.6747,681500000.0
2006-12-29 17:00:00,1.6744,1.6744,1.6709,1.6719,681500000.0
2006-12-29 17:05:00,1.672,1.673,1.672,1.6726,681500000.0
2006-12-29 17:10:00,1.6725,1.6734,1.6721,1.6725,681500000.0
2006-12-29 17:15:00,1.6726,1.6729,1.6719,1.672,681500000.0
2006-12-29 17:20:00,1.6722,1.673,1.6721,1.6728,681500000.0
2006-12-29 17:25:00,1.673,1.6736,1.6728,1.6731,681500000.0
2006-12-29 17:30:00,1.673,1.6742,1.6729,1.6734,681500000.0
2006-12-29 17:35:00,1.6735,1.6742,1.673,1.673,681500000.0
2006-12-29 17:40:00,1.6733,1.6742,1.673,1.6741,681500000.0
2006-12-29 17:45:00,1.6738,1.6743,1.6737,1.6742,681500000.0
2006-12-29 17:50:00,1.6743,1.6745,1.6738,1.6738,681500000.0
2006-12-29 17:55:00,1.6736,1.6736,1.6728,1.6736,681500000.0
2006-12-29 18:00:00,1.6735,1.6736,1.673,1.6735,681500000.0
2006-12-29 18:05:00,1.6736,1.674,1.6734,1.6734,545200000.0
2006-12-29 18:10:00,1.6733,1.6736,1.6733,1.6736,681500000.0
2006-12-29 18:15:00,1.6735,1.6741,1.6734,1.6741,681500000.0
2006-12-29 18:20:00,1.6738,1.6743,1.6737,1.6742,545200000.0
2006-12-29 18:25:00,1.6743,1.6747,1.6737,1.6738,408900000.0
2006-12-29 18:30:00,1.6736,1.6742,1.6736,1.6738,681500000.0
2006-12-29 18:35:00,1.6742,1.6743,1.6737,1.674,545200000.0
2006-12-29 18:40:00,1.6742,1.6743,1.674,1.6743,408900000.0
2006-12-29 18:45:00,1.6742,1.6748,1.6741,1.6748,545200000.0
2006-12-29 18:50:00,1.6747,1.6748,1.6735,1.6736,681500000.0
2006-12-29 18:55:00,1.6738,1.674,1.6721,1.6721,681500000.0
2006-12-29 19:00:00,1.672,1.6735,1.672,1.6733,681500000.0
2006-12-29 19:05:00,1.6735,1.674,1.6734,1.6736,681500000.0
2006-12-29 19:10:00,1.6738,1.674,1.6731,1.6733,681500000.0
2006-12-29 19:15:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-29 19:20:00,1.6734,1.6734,1.6731,1.6734,408900000.0
2006-12-29 19:25:00,1.6735,1.6738,1.6734,1.6734,545200000.0
2006-12-29 19:30:00,1.6735,1.6735,1.6728,1.6731,681500000.0
2006-12-29 19:35:00,1.673,1.673,1.672,1.6721,408900000.0
2006-12-29 19:40:00,1.6723,1.6725,1.672,1.672,545200000.0
2006-12-29 19:45:00,1.6722,1.6725,1.6713,1.6716,545200000.0
2006-12-29 19:50:00,1.6719,1.6721,1.6716,1.672,545200000.0
2006-12-29 19:55:00,1.6719,1.6719,1.6715,1.6719,545200000.0
2006-12-29 20:00:00,1.6716,1.6725,1.6716,1.6722,681500000.0
2006-12-29 20:05:00,1.6721,1.6722,1.6713,1.6718,681500000.0
2006-12-29 20:10:00,1.672,1.6721,1.6718,1.6721,408900000.0
2006-12-29 20:15:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-12-29 20:20:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-29 20:25:00,1.6721,1.6721,1.6718,1.672,272600000.0
2006-12-29 20:30:00,1.6718,1.6718,1.6705,1.6706,408900000.0
2006-12-29 20:35:00,1.6707,1.6712,1.6705,1.6707,681500000.0
2006-12-29 20:40:00,1.6708,1.6708,1.6706,1.6708,681500000.0
2006-12-29 20:45:00,1.6707,1.6708,1.6707,1.6707,408900000.0
2006-12-29 20:50:00,1.6708,1.6708,1.6702,1.6702,408900000.0
2006-12-29 20:55:00,1.6705,1.6706,1.6701,1.6702,545200000.0
2006-12-29 21:00:00,1.6706,1.6711,1.6705,1.6708,545200000.0
2006-12-29 21:05:00,1.6709,1.6713,1.6706,1.6708,681500000.0
2006-12-29 21:10:00,1.6711,1.6712,1.6708,1.6709,681500000.0
2006-12-29 21:15:00,1.6707,1.6708,1.6705,1.6707,681500000.0
2006-12-29 21:20:00,1.6706,1.6713,1.6706,1.6713,681500000.0
2006-12-29 21:25:00,1.6712,1.6713,1.6705,1.6705,545200000.0
2006-12-29 21:30:00,1.6706,1.6707,1.6701,1.6704,545200000.0
2006-12-29 21:35:00,1.6705,1.6709,1.6705,1.6707,681500000.0
2006-12-29 21:40:00,1.6712,1.6712,1.6707,1.6708,681500000.0
2006-12-29 21:45:00,1.6711,1.6713,1.6709,1.6713,545200000.0
2006-12-29 21:50:00,1.6716,1.6719,1.6716,1.6719,545200000.0
2006-12-29 21:55:00,1.6718,1.6722,1.6716,1.6716,681500000.0
2006-12-29 22:00:00,1.672,1.6721,1.6716,1.6716,681500000.0
2006-12-29 22:05:00,1.6715,1.672,1.6711,1.6715,681500000.0
2006-12-29 22:10:00,1.6714,1.6714,1.6702,1.6707,681500000.0
2006-12-29 22:15:00,1.6709,1.6718,1.6708,1.6714,681500000.0
2006-12-29 22:20:00,1.6716,1.6721,1.6715,1.672,681500000.0
2006-12-29 22:25:00,1.6719,1.6721,1.6718,1.672,681500000.0
2006-12-29 22:30:00,1.6719,1.6722,1.6718,1.6721,681500000.0
2006-12-29 22:35:00,1.6722,1.6723,1.672,1.6722,681500000.0
2006-12-29 22:40:00,1.6725,1.6729,1.6722,1.6726,545200000.0
2006-12-29 22:45:00,1.6727,1.6727,1.672,1.672,681500000.0
2006-12-29 22:50:00,1.6721,1.6728,1.672,1.6721,681500000.0
2006-12-29 22:55:00,1.6731,1.6735,1.6721,1.6735,545200000.0
2007-01-01 00:00:00,1.673,1.673,1.673,1.673,136300000.0
2007-01-02 08:00:00,1.6663,1.6668,1.6661,1.6663,681500000.0
2007-01-02 08:05:00,1.6662,1.6666,1.6661,1.6661,681500000.0
2007-01-02 08:10:00,1.666,1.6664,1.6659,1.6661,681500000.0
2007-01-02 08:15:00,1.6663,1.6664,1.666,1.6663,681500000.0
2007-01-02 08:20:00,1.6662,1.6669,1.666,1.6668,681500000.0
2007-01-02 08:25:00,1.6667,1.6673,1.6666,1.667,681500000.0
2007-01-02 08:30:00,1.6671,1.668,1.6668,1.6677,681500000.0
2007-01-02 08:35:00,1.6676,1.668,1.6672,1.6676,681500000.0
2007-01-02 08:40:00,1.6677,1.6682,1.6672,1.6679,681500000.0
2007-01-02 08:45:00,1.668,1.6693,1.6679,1.6691,681500000.0
2007-01-02 08:50:00,1.6692,1.6696,1.6685,1.6693,681500000.0
2007-01-02 08:55:00,1.6695,1.6706,1.6691,1.6703,681500000.0
2007-01-02 09:00:00,1.6702,1.6703,1.6691,1.6697,681500000.0
2007-01-02 09:05:00,1.6699,1.6704,1.6698,1.6702,681500000.0
2007-01-02 09:10:00,1.67,1.6711,1.6693,1.6697,681500000.0
2007-01-02 09:15:00,1.6695,1.6715,1.6692,1.6707,681500000.0
2007-01-02 09:20:00,1.6706,1.6714,1.6703,1.6713,681500000.0
2007-01-02 09:25:00,1.6712,1.6724,1.671,1.6722,681500000.0
2007-01-02 09:30:00,1.6721,1.6722,1.6713,1.6721,681500000.0
2007-01-02 09:35:00,1.6722,1.6724,1.6716,1.6716,545200000.0
2007-01-02 09:40:00,1.6718,1.6719,1.6716,1.6718,545200000.0
2007-01-02 09:45:00,1.6716,1.6718,1.6711,1.6711,681500000.0
2007-01-02 09:50:00,1.6713,1.6715,1.6708,1.671,681500000.0
2007-01-02 09:55:00,1.6708,1.6717,1.6703,1.6713,681500000.0
2007-01-02 10:00:00,1.6711,1.6713,1.6707,1.6708,681500000.0
2007-01-02 10:05:00,1.6705,1.671,1.6704,1.6704,681500000.0
2007-01-02 10:10:00,1.6705,1.6705,1.6698,1.67,681500000.0
2007-01-02 10:15:00,1.6702,1.6705,1.6692,1.6696,681500000.0
2007-01-02 10:20:00,1.6693,1.67,1.6693,1.67,681500000.0
2007-01-02 10:25:00,1.6698,1.671,1.6698,1.6704,681500000.0
2007-01-02 10:30:00,1.6705,1.6707,1.6704,1.6706,681500000.0
2007-01-02 10:35:00,1.6705,1.6708,1.6699,1.6701,681500000.0
2007-01-02 10:40:00,1.6703,1.6703,1.6699,1.67,681500000.0
2007-01-02 10:45:00,1.6699,1.67,1.6695,1.6697,545200000.0
2007-01-02 10:50:00,1.6698,1.6699,1.6695,1.6699,545200000.0
2007-01-02 10:55:00,1.6697,1.6705,1.6695,1.6705,681500000.0
2007-01-02 11:00:00,1.6703,1.6713,1.6703,1.671,681500000.0
2007-01-02 11:05:00,1.6708,1.671,1.6705,1.6707,681500000.0
2007-01-02 11:10:00,1.6705,1.671,1.6705,1.6706,681500000.0
2007-01-02 11:15:00,1.6705,1.6706,1.6701,1.6703,545200000.0
2007-01-02 11:20:00,1.6705,1.6708,1.6694,1.6697,681500000.0
2007-01-02 11:25:00,1.6699,1.6705,1.6695,1.6698,681500000.0
2007-01-02 11:30:00,1.67,1.6708,1.6698,1.6705,681500000.0
2007-01-02 11:35:00,1.6707,1.671,1.6695,1.6699,681500000.0
2007-01-02 11:40:00,1.67,1.6703,1.6699,1.6702,681500000.0
2007-01-02 11:45:00,1.6703,1.6708,1.6681,1.6689,681500000.0
2007-01-02 11:50:00,1.6687,1.67,1.6685,1.6689,681500000.0
2007-01-02 11:55:00,1.6692,1.6703,1.6692,1.67,681500000.0
2007-01-02 12:00:00,1.6702,1.6702,1.6692,1.6692,681500000.0
2007-01-02 12:05:00,1.669,1.6697,1.6689,1.6692,681500000.0
2007-01-02 12:10:00,1.6693,1.6693,1.6687,1.6689,681500000.0
2007-01-02 12:15:00,1.6687,1.669,1.6684,1.6687,681500000.0
2007-01-02 12:20:00,1.6685,1.6691,1.6682,1.6689,545200000.0
2007-01-02 12:25:00,1.6687,1.6695,1.6684,1.6687,681500000.0
2007-01-02 12:30:00,1.6688,1.6694,1.6687,1.6693,681500000.0
2007-01-02 12:35:00,1.6696,1.6698,1.6687,1.6691,681500000.0
2007-01-02 12:40:00,1.6693,1.6693,1.6688,1.6688,681500000.0
2007-01-02 12:45:00,1.669,1.6692,1.6688,1.669,545200000.0
2007-01-02 12:50:00,1.6688,1.6692,1.6688,1.669,681500000.0
2007-01-02 12:55:00,1.6692,1.6693,1.6685,1.6685,681500000.0
2007-01-02 13:00:00,1.6686,1.6686,1.668,1.6685,545200000.0
2007-01-02 13:05:00,1.6683,1.6685,1.6683,1.6685,408900000.0
2007-01-02 13:10:00,1.6682,1.6691,1.6682,1.6685,545200000.0
2007-01-02 13:15:00,1.6684,1.6685,1.6679,1.6683,681500000.0
2007-01-02 13:20:00,1.6684,1.6687,1.6683,1.6685,681500000.0
2007-01-02 13:25:00,1.6683,1.6687,1.6683,1.6687,681500000.0
2007-01-02 13:30:00,1.6685,1.6688,1.6682,1.6687,545200000.0
2007-01-02 13:35:00,1.6688,1.6688,1.6685,1.6688,545200000.0
2007-01-02 13:40:00,1.6687,1.669,1.6685,1.6687,545200000.0
2007-01-02 13:45:00,1.6688,1.6688,1.6683,1.6685,681500000.0
2007-01-02 13:50:00,1.6687,1.6687,1.6683,1.6684,681500000.0
2007-01-02 13:55:00,1.6686,1.6687,1.6682,1.6687,681500000.0
2007-01-02 14:00:00,1.6685,1.6688,1.6685,1.6688,545200000.0
2007-01-02 14:05:00,1.6687,1.6688,1.6683,1.6684,681500000.0
2007-01-02 14:10:00,1.6685,1.6688,1.6682,1.6688,681500000.0
2007-01-02 14:15:00,1.6686,1.6688,1.6665,1.6669,681500000.0
2007-01-02 14:20:00,1.6671,1.6675,1.6665,1.6672,681500000.0
2007-01-02 14:25:00,1.6671,1.6677,1.6666,1.6672,681500000.0
2007-01-02 14:30:00,1.6671,1.6684,1.6666,1.668,681500000.0
2007-01-02 14:35:00,1.6678,1.668,1.6668,1.6675,681500000.0
2007-01-02 14:40:00,1.6677,1.6688,1.6675,1.6686,681500000.0
2007-01-02 14:45:00,1.6688,1.6688,1.6677,1.6679,681500000.0
2007-01-02 14:50:00,1.668,1.6684,1.6673,1.6677,681500000.0
2007-01-02 14:55:00,1.6676,1.6683,1.6674,1.668,681500000.0
2007-01-02 15:00:00,1.6681,1.6681,1.6673,1.6678,681500000.0
2007-01-02 15:05:00,1.6677,1.6678,1.6675,1.6678,408900000.0
2007-01-02 15:10:00,1.6677,1.6684,1.6675,1.6677,681500000.0
2007-01-02 15:15:00,1.668,1.6683,1.6677,1.6682,681500000.0
2007-01-02 15:20:00,1.6681,1.6686,1.6678,1.6683,681500000.0
2007-01-02 15:25:00,1.6681,1.6683,1.6673,1.6673,681500000.0
2007-01-02 15:30:00,1.6675,1.6679,1.6672,1.6675,545200000.0
2007-01-02 15:35:00,1.6677,1.6679,1.6674,1.6677,681500000.0
2007-01-02 15:40:00,1.6679,1.668,1.667,1.6673,681500000.0
2007-01-02 15:45:00,1.6671,1.6675,1.6671,1.6674,545200000.0
2007-01-02 15:50:00,1.6672,1.6675,1.6671,1.6672,681500000.0
2007-01-02 15:55:00,1.6673,1.6681,1.6671,1.6679,681500000.0
2007-01-02 16:00:00,1.6682,1.6682,1.6669,1.6671,681500000.0
2007-01-02 16:05:00,1.6672,1.6675,1.6669,1.6671,681500000.0
2007-01-02 16:10:00,1.6669,1.6669,1.6666,1.6667,681500000.0
2007-01-02 16:15:00,1.6666,1.6667,1.6662,1.6665,681500000.0
2007-01-02 16:20:00,1.6667,1.6667,1.6654,1.666,681500000.0
2007-01-02 16:25:00,1.6659,1.6662,1.6654,1.6661,681500000.0
2007-01-02 16:30:00,1.6659,1.6661,1.6656,1.6656,408900000.0
2007-01-02 16:35:00,1.6659,1.6664,1.6659,1.6664,272600000.0
2007-01-02 16:40:00,1.6662,1.6664,1.6658,1.6661,681500000.0
2007-01-02 16:45:00,1.6663,1.6665,1.6658,1.6661,681500000.0
2007-01-02 16:50:00,1.6663,1.6667,1.6661,1.6665,681500000.0
2007-01-02 16:55:00,1.6667,1.6675,1.6667,1.6672,681500000.0
2007-01-02 17:00:00,1.667,1.668,1.6669,1.6673,681500000.0
2007-01-02 17:05:00,1.6674,1.6676,1.667,1.6672,681500000.0
2007-01-02 17:10:00,1.6674,1.6679,1.6671,1.6677,545200000.0
2007-01-02 17:15:00,1.6675,1.6683,1.6671,1.6683,681500000.0
2007-01-02 17:20:00,1.6681,1.6682,1.6679,1.6682,681500000.0
2007-01-02 17:25:00,1.668,1.6682,1.6675,1.668,681500000.0
2007-01-02 17:30:00,1.6678,1.6692,1.6678,1.6686,681500000.0
2007-01-02 17:35:00,1.6685,1.6687,1.6682,1.6687,681500000.0
2007-01-02 17:40:00,1.6685,1.6687,1.6682,1.6685,681500000.0
2007-01-02 17:45:00,1.6683,1.6687,1.6683,1.6685,681500000.0
2007-01-02 17:50:00,1.6686,1.6691,1.6686,1.6688,408900000.0
2007-01-02 17:55:00,1.6686,1.6688,1.6684,1.6685,408900000.0
2007-01-02 18:00:00,1.6683,1.6688,1.6682,1.6686,408900000.0
2007-01-02 18:05:00,1.6688,1.6693,1.6688,1.6693,681500000.0
2007-01-02 18:10:00,1.6691,1.6694,1.6687,1.6691,545200000.0
2007-01-02 18:15:00,1.6689,1.6691,1.6687,1.6688,681500000.0
2007-01-02 18:20:00,1.669,1.669,1.6688,1.669,408900000.0
2007-01-02 18:25:00,1.6688,1.6691,1.6688,1.669,545200000.0
2007-01-02 18:30:00,1.6688,1.669,1.6683,1.6685,681500000.0
2007-01-02 18:35:00,1.6683,1.6685,1.6683,1.6685,545200000.0
2007-01-02 18:40:00,1.6683,1.669,1.6683,1.6687,545200000.0
2007-01-02 18:45:00,1.6688,1.669,1.6687,1.6687,408900000.0
2007-01-02 18:50:00,1.6685,1.6687,1.6683,1.6683,681500000.0
2007-01-02 18:55:00,1.6685,1.6686,1.6679,1.6683,545200000.0
2007-01-02 19:00:00,1.6681,1.6685,1.6681,1.6683,408900000.0
2007-01-02 19:05:00,1.6682,1.6686,1.6682,1.6685,681500000.0
2007-01-02 19:10:00,1.6683,1.6685,1.668,1.6681,545200000.0
2007-01-02 19:15:00,1.668,1.6682,1.6678,1.668,681500000.0
2007-01-02 19:20:00,1.6678,1.668,1.6673,1.6678,545200000.0
2007-01-02 19:25:00,1.6676,1.6683,1.6676,1.668,545200000.0
2007-01-02 19:30:00,1.6682,1.6689,1.6679,1.6683,681500000.0
2007-01-02 19:35:00,1.6681,1.6681,1.6676,1.6678,681500000.0
2007-01-02 19:40:00,1.6676,1.6684,1.6674,1.6682,681500000.0
2007-01-02 19:45:00,1.6681,1.6682,1.6681,1.6682,272600000.0
2007-01-02 19:50:00,1.6684,1.6684,1.6678,1.668,545200000.0
2007-01-02 19:55:00,1.6678,1.668,1.6677,1.668,408900000.0
2007-01-02 20:00:00,1.6678,1.6684,1.6677,1.6679,681500000.0
2007-01-02 20:05:00,1.6676,1.6682,1.6676,1.6681,408900000.0
2007-01-02 20:10:00,1.668,1.668,1.6676,1.6679,408900000.0
2007-01-02 20:15:00,1.6677,1.6682,1.6677,1.668,545200000.0
2007-01-02 20:20:00,1.6677,1.6681,1.6677,1.668,681500000.0
2007-01-02 20:25:00,1.6682,1.6682,1.668,1.668,545200000.0
2007-01-02 20:30:00,1.6683,1.6683,1.6678,1.6682,545200000.0
2007-01-02 20:35:00,1.668,1.6682,1.6676,1.6676,272600000.0
2007-01-02 20:40:00,1.6675,1.6677,1.6673,1.6676,545200000.0
2007-01-02 20:45:00,1.6677,1.6677,1.6675,1.6677,408900000.0
2007-01-02 20:50:00,1.6679,1.6679,1.6675,1.6677,272600000.0
2007-01-02 21:00:00,1.6675,1.6677,1.6666,1.6672,681500000.0
2007-01-02 21:05:00,1.6671,1.6672,1.667,1.667,408900000.0
2007-01-02 21:10:00,1.6671,1.6673,1.6669,1.6669,545200000.0
2007-01-02 21:15:00,1.6667,1.6671,1.6667,1.6669,408900000.0
2007-01-02 21:20:00,1.6668,1.6676,1.6668,1.6674,545200000.0
2007-01-02 21:25:00,1.6672,1.668,1.6672,1.6677,681500000.0
2007-01-02 21:30:00,1.6674,1.668,1.6674,1.6675,408900000.0
2007-01-02 21:35:00,1.6677,1.6677,1.6669,1.667,408900000.0
2007-01-02 21:40:00,1.6669,1.6678,1.6668,1.6677,681500000.0
2007-01-02 21:45:00,1.6679,1.6679,1.6672,1.6673,681500000.0
2007-01-02 21:50:00,1.6674,1.6676,1.6673,1.6675,408900000.0
2007-01-02 21:55:00,1.6673,1.6678,1.6672,1.6674,681500000.0
2007-01-02 22:00:00,1.6673,1.6675,1.6671,1.6675,408900000.0
2007-01-02 22:05:00,1.6673,1.6675,1.6672,1.6674,681500000.0
2007-01-02 22:10:00,1.6676,1.6678,1.6672,1.6675,681500000.0
2007-01-02 22:15:00,1.6674,1.6676,1.6674,1.6676,545200000.0
2007-01-02 22:20:00,1.6678,1.6678,1.6675,1.6677,545200000.0
2007-01-02 22:25:00,1.6678,1.6679,1.6671,1.6672,681500000.0
2007-01-02 22:30:00,1.6673,1.6686,1.6672,1.6676,545200000.0
2007-01-02 22:35:00,1.6675,1.6675,1.667,1.6671,545200000.0
2007-01-02 22:40:00,1.6669,1.6671,1.6663,1.6664,681500000.0
2007-01-02 22:45:00,1.6665,1.6677,1.6663,1.6666,681500000.0
2007-01-02 22:50:00,1.6667,1.6674,1.6667,1.6673,681500000.0
2007-01-02 22:55:00,1.6672,1.6672,1.6668,1.6669,545200000.0
2007-01-02 23:00:00,1.6673,1.6673,1.6669,1.6673,681500000.0
2007-01-02 23:05:00,1.6676,1.6676,1.6669,1.6671,681500000.0
2007-01-02 23:10:00,1.6672,1.6674,1.6669,1.6669,408900000.0
2007-01-02 23:15:00,1.6675,1.6678,1.6675,1.6676,408900000.0
2007-01-02 23:20:00,1.6675,1.6677,1.6673,1.6673,545200000.0
2007-01-02 23:25:00,1.6674,1.6677,1.6671,1.6676,681500000.0
2007-01-02 23:30:00,1.6678,1.6679,1.6674,1.6677,408900000.0
2007-01-02 23:35:00,1.6675,1.6675,1.6673,1.6673,272600000.0
2007-01-02 23:40:00,1.6674,1.6675,1.6674,1.6675,272600000.0
2007-01-02 23:45:00,1.6676,1.6678,1.667,1.6671,681500000.0
2007-01-02 23:50:00,1.6672,1.6673,1.6671,1.6671,681500000.0
2007-01-02 23:55:00,1.6672,1.6674,1.6671,1.6674,545200000.0
2007-01-03 00:00:00,1.6671,1.6674,1.6668,1.6673,545200000.0
2007-01-03 00:05:00,1.6674,1.6676,1.6671,1.6676,545200000.0
2007-01-03 00:10:00,1.6675,1.6677,1.667,1.6671,681500000.0
2007-01-03 00:15:00,1.6672,1.6673,1.6668,1.6669,681500000.0
2007-01-03 00:20:00,1.667,1.6672,1.6668,1.6672,681500000.0
2007-01-03 00:25:00,1.6673,1.6674,1.6669,1.6671,681500000.0
2007-01-03 00:30:00,1.6669,1.667,1.6667,1.6668,408900000.0
2007-01-03 00:35:00,1.6669,1.6671,1.6668,1.667,545200000.0
2007-01-03 00:40:00,1.6669,1.6675,1.6669,1.6672,681500000.0
2007-01-03 00:45:00,1.667,1.6672,1.6669,1.667,681500000.0
2007-01-03 00:50:00,1.6668,1.667,1.6668,1.6669,545200000.0
2007-01-03 00:55:00,1.6668,1.6673,1.6668,1.667,545200000.0
2007-01-03 01:00:00,1.6671,1.6672,1.667,1.6672,408900000.0
2007-01-03 01:05:00,1.6673,1.6673,1.6669,1.6669,545200000.0
2007-01-03 01:10:00,1.6668,1.6669,1.6667,1.6668,408900000.0
2007-01-03 01:15:00,1.6667,1.6667,1.6655,1.6659,545200000.0
2007-01-03 01:20:00,1.666,1.6661,1.6658,1.6661,545200000.0
2007-01-03 01:25:00,1.666,1.6663,1.6657,1.6663,681500000.0
2007-01-03 01:30:00,1.6664,1.6664,1.6663,1.6664,545200000.0
2007-01-03 01:35:00,1.6667,1.6668,1.6664,1.6664,545200000.0
2007-01-03 01:40:00,1.6665,1.6666,1.6662,1.6665,681500000.0
2007-01-03 01:45:00,1.6663,1.6666,1.6663,1.6664,545200000.0
2007-01-03 01:50:00,1.6665,1.6665,1.6657,1.6657,681500000.0
2007-01-03 01:55:00,1.6659,1.6659,1.6655,1.6656,545200000.0
2007-01-03 02:00:00,1.6657,1.6657,1.665,1.6652,681500000.0
2007-01-03 02:05:00,1.6655,1.6655,1.6649,1.6651,681500000.0
2007-01-03 02:10:00,1.665,1.6655,1.6649,1.6655,681500000.0
2007-01-03 02:15:00,1.6654,1.6655,1.665,1.6654,681500000.0
2007-01-03 02:20:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 02:25:00,1.6656,1.6657,1.6651,1.6651,545200000.0
2007-01-03 02:30:00,1.6652,1.6654,1.6651,1.6653,408900000.0
2007-01-03 02:35:00,1.6654,1.6655,1.6651,1.6651,681500000.0
2007-01-03 02:40:00,1.6649,1.6653,1.6649,1.6649,545200000.0
2007-01-03 02:45:00,1.665,1.6651,1.6647,1.6651,681500000.0
2007-01-03 02:50:00,1.665,1.6651,1.6646,1.6646,681500000.0
2007-01-03 02:55:00,1.6647,1.6649,1.6646,1.6647,681500000.0
2007-01-03 03:00:00,1.6648,1.665,1.6647,1.6648,681500000.0
2007-01-03 03:05:00,1.6647,1.6649,1.6647,1.6648,681500000.0
2007-01-03 03:10:00,1.6649,1.6652,1.6648,1.6651,681500000.0
2007-01-03 03:15:00,1.6652,1.6652,1.665,1.665,408900000.0
2007-01-03 03:20:00,1.6651,1.6652,1.6646,1.6647,681500000.0
2007-01-03 03:25:00,1.6646,1.6649,1.6645,1.6647,681500000.0
2007-01-03 03:30:00,1.6645,1.6647,1.6645,1.6645,545200000.0
2007-01-03 03:35:00,1.6647,1.6647,1.6645,1.6646,545200000.0
2007-01-03 03:40:00,1.6647,1.6648,1.6645,1.6647,681500000.0
2007-01-03 03:45:00,1.6646,1.6647,1.6644,1.6645,545200000.0
2007-01-03 03:50:00,1.6646,1.6647,1.6643,1.6645,681500000.0
2007-01-03 03:55:00,1.6643,1.6647,1.6643,1.6645,545200000.0
2007-01-03 04:00:00,1.6647,1.6652,1.6645,1.665,681500000.0
2007-01-03 04:05:00,1.6652,1.6654,1.665,1.6651,681500000.0
2007-01-03 04:10:00,1.665,1.6651,1.6647,1.665,681500000.0
2007-01-03 04:15:00,1.6652,1.6652,1.665,1.665,545200000.0
2007-01-03 04:20:00,1.6649,1.6663,1.6649,1.666,408900000.0
2007-01-03 04:25:00,1.6659,1.6663,1.6656,1.6656,681500000.0
2007-01-03 04:30:00,1.6654,1.6657,1.6654,1.6656,545200000.0
2007-01-03 04:35:00,1.6657,1.6658,1.6656,1.6657,408900000.0
2007-01-03 04:40:00,1.6659,1.6659,1.665,1.6652,681500000.0
2007-01-03 04:45:00,1.6651,1.6653,1.6649,1.6649,545200000.0
2007-01-03 04:50:00,1.6651,1.6653,1.6649,1.6652,545200000.0
2007-01-03 04:55:00,1.6651,1.6655,1.6649,1.6655,681500000.0
2007-01-03 05:00:00,1.6653,1.6656,1.6652,1.6655,681500000.0
2007-01-03 05:05:00,1.6656,1.6658,1.6651,1.6652,681500000.0
2007-01-03 05:10:00,1.6653,1.6656,1.6652,1.6652,681500000.0
2007-01-03 05:15:00,1.6651,1.6655,1.6651,1.6653,681500000.0
2007-01-03 05:20:00,1.6654,1.6655,1.6651,1.6653,545200000.0
2007-01-03 05:25:00,1.6655,1.6657,1.6651,1.6651,408900000.0
2007-01-03 05:30:00,1.665,1.6654,1.665,1.6652,408900000.0
2007-01-03 05:35:00,1.6651,1.6654,1.6649,1.6651,545200000.0
2007-01-03 05:40:00,1.6652,1.666,1.6652,1.6656,681500000.0
2007-01-03 05:45:00,1.6655,1.6658,1.6654,1.6658,681500000.0
2007-01-03 05:50:00,1.6659,1.6663,1.6656,1.6657,681500000.0
2007-01-03 05:55:00,1.6656,1.6657,1.6656,1.6656,272600000.0
2007-01-03 06:00:00,1.6657,1.6658,1.6653,1.6654,408900000.0
2007-01-03 06:05:00,1.6656,1.6658,1.6655,1.6655,545200000.0
2007-01-03 06:10:00,1.6657,1.6657,1.6652,1.6653,272600000.0
2007-01-03 06:15:00,1.6652,1.6656,1.6651,1.6652,681500000.0
2007-01-03 06:20:00,1.6651,1.6654,1.6651,1.6652,408900000.0
2007-01-03 06:25:00,1.6653,1.6655,1.6652,1.6652,545200000.0
2007-01-03 06:30:00,1.6651,1.6653,1.6649,1.6651,681500000.0
2007-01-03 06:35:00,1.6652,1.6652,1.6651,1.6651,272600000.0
2007-01-03 06:40:00,1.6652,1.6654,1.6651,1.6654,408900000.0
2007-01-03 06:45:00,1.6652,1.6654,1.665,1.6651,681500000.0
2007-01-03 06:50:00,1.665,1.6651,1.6648,1.665,545200000.0
2007-01-03 06:55:00,1.6651,1.6653,1.6648,1.665,681500000.0
2007-01-03 07:00:00,1.6651,1.6655,1.6649,1.6653,681500000.0
2007-01-03 07:05:00,1.6655,1.6655,1.6649,1.665,681500000.0
2007-01-03 07:10:00,1.6652,1.6654,1.6649,1.6651,545200000.0
2007-01-03 07:15:00,1.665,1.665,1.6645,1.6646,681500000.0
2007-01-03 07:20:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 07:25:00,1.6649,1.6654,1.6649,1.6654,272600000.0
2007-01-03 07:30:00,1.6652,1.6655,1.6652,1.6654,545200000.0
2007-01-03 07:35:00,1.6653,1.6655,1.6651,1.6654,545200000.0
2007-01-03 07:40:00,1.6652,1.6657,1.6652,1.6654,545200000.0
2007-01-03 07:45:00,1.6655,1.6655,1.665,1.6652,681500000.0
2007-01-03 07:50:00,1.665,1.6651,1.6647,1.6649,545200000.0
2007-01-03 07:55:00,1.665,1.6652,1.6646,1.6646,545200000.0
2007-01-03 08:00:00,1.6647,1.665,1.6645,1.6646,681500000.0
2007-01-03 08:05:00,1.6644,1.6649,1.6643,1.6646,681500000.0
2007-01-03 08:10:00,1.6645,1.6647,1.6642,1.6647,681500000.0
2007-01-03 08:15:00,1.6646,1.6647,1.6639,1.6642,681500000.0
2007-01-03 08:20:00,1.664,1.6648,1.6634,1.6644,681500000.0
2007-01-03 08:25:00,1.6643,1.6652,1.6641,1.6649,681500000.0
2007-01-03 08:30:00,1.6651,1.6651,1.6641,1.6643,545200000.0
2007-01-03 08:35:00,1.6645,1.6649,1.6643,1.6644,681500000.0
2007-01-03 08:40:00,1.6645,1.6649,1.6643,1.6649,681500000.0
2007-01-03 08:45:00,1.6647,1.6649,1.6643,1.6647,681500000.0
2007-01-03 08:50:00,1.6649,1.6652,1.6644,1.6646,681500000.0
2007-01-03 08:55:00,1.6644,1.6649,1.6643,1.6646,681500000.0
2007-01-03 09:00:00,1.6648,1.6651,1.6644,1.6649,681500000.0
2007-01-03 09:05:00,1.6648,1.6654,1.6643,1.6647,681500000.0
2007-01-03 09:10:00,1.6646,1.6651,1.6646,1.6651,681500000.0
2007-01-03 09:15:00,1.6649,1.6649,1.664,1.6649,681500000.0
2007-01-03 09:20:00,1.6651,1.6654,1.6646,1.6654,681500000.0
2007-01-03 09:25:00,1.6652,1.6659,1.6649,1.6657,681500000.0
2007-01-03 09:30:00,1.6655,1.6662,1.6655,1.6658,681500000.0
2007-01-03 09:35:00,1.6656,1.666,1.6654,1.6655,681500000.0
2007-01-03 09:40:00,1.6657,1.6661,1.6652,1.6661,681500000.0
2007-01-03 09:45:00,1.6659,1.6667,1.6657,1.6662,681500000.0
2007-01-03 09:50:00,1.6659,1.6667,1.6659,1.6661,545200000.0
2007-01-03 09:55:00,1.6663,1.6666,1.6661,1.6666,681500000.0
2007-01-03 10:00:00,1.6664,1.6667,1.6662,1.6667,681500000.0
2007-01-03 10:05:00,1.667,1.667,1.6662,1.6669,681500000.0
2007-01-03 10:10:00,1.6667,1.6672,1.666,1.6662,681500000.0
2007-01-03 10:15:00,1.6664,1.6666,1.6651,1.6653,681500000.0
2007-01-03 10:20:00,1.6655,1.6655,1.6647,1.6649,545200000.0
2007-01-03 10:25:00,1.6646,1.6649,1.6643,1.6645,681500000.0
2007-01-03 10:30:00,1.6646,1.6649,1.6641,1.6641,681500000.0
2007-01-03 10:35:00,1.6643,1.6654,1.6641,1.6652,681500000.0
2007-01-03 10:40:00,1.6651,1.6651,1.6646,1.6646,681500000.0
2007-01-03 10:45:00,1.6645,1.6652,1.6644,1.6648,545200000.0
2007-01-03 10:50:00,1.6646,1.6651,1.6646,1.6649,681500000.0
2007-01-03 10:55:00,1.6648,1.6651,1.6646,1.6648,681500000.0
2007-01-03 11:00:00,1.6646,1.6649,1.6645,1.6646,681500000.0
2007-01-03 11:05:00,1.6648,1.6652,1.6644,1.6646,681500000.0
2007-01-03 11:10:00,1.6644,1.6648,1.6638,1.6641,681500000.0
2007-01-03 11:15:00,1.6643,1.6645,1.663,1.6635,681500000.0
2007-01-03 11:20:00,1.6633,1.664,1.6625,1.663,681500000.0
2007-01-03 11:25:00,1.6628,1.6633,1.6623,1.6625,681500000.0
2007-01-03 11:30:00,1.6623,1.6628,1.662,1.6625,681500000.0
2007-01-03 11:35:00,1.6626,1.6634,1.6622,1.6634,681500000.0
2007-01-03 11:40:00,1.6632,1.6641,1.6631,1.6641,681500000.0
2007-01-03 11:45:00,1.664,1.6643,1.6635,1.6637,681500000.0
2007-01-03 11:50:00,1.6638,1.6649,1.6636,1.6646,681500000.0
2007-01-03 11:55:00,1.6643,1.6651,1.6642,1.6647,681500000.0
2007-01-03 12:00:00,1.6649,1.6653,1.6645,1.6651,681500000.0
2007-01-03 12:05:00,1.6652,1.6652,1.6647,1.6649,681500000.0
2007-01-03 12:10:00,1.665,1.6657,1.6649,1.6653,681500000.0
2007-01-03 12:15:00,1.6654,1.6662,1.6654,1.6662,545200000.0
2007-01-03 12:20:00,1.6659,1.6665,1.6659,1.6662,545200000.0
2007-01-03 12:25:00,1.6663,1.6666,1.666,1.6662,681500000.0
2007-01-03 12:30:00,1.6663,1.6663,1.6657,1.6661,545200000.0
2007-01-03 12:35:00,1.666,1.6662,1.6655,1.6656,681500000.0
2007-01-03 12:40:00,1.6655,1.666,1.6654,1.6655,681500000.0
2007-01-03 12:45:00,1.6657,1.666,1.6655,1.6657,681500000.0
2007-01-03 12:50:00,1.6662,1.6665,1.6657,1.6661,681500000.0
2007-01-03 12:55:00,1.6663,1.6663,1.6652,1.6654,681500000.0
2007-01-03 13:00:00,1.6655,1.6655,1.6648,1.6652,681500000.0
2007-01-03 13:05:00,1.665,1.6657,1.665,1.6654,681500000.0
2007-01-03 13:10:00,1.6655,1.6655,1.665,1.6654,681500000.0
2007-01-03 13:15:00,1.6652,1.666,1.6647,1.6651,681500000.0
2007-01-03 13:20:00,1.6649,1.6653,1.6646,1.665,681500000.0
2007-01-03 13:25:00,1.6648,1.6651,1.6642,1.665,681500000.0
2007-01-03 13:30:00,1.6651,1.6652,1.6647,1.6651,681500000.0
2007-01-03 13:35:00,1.6652,1.666,1.6652,1.6655,681500000.0
2007-01-03 13:40:00,1.6653,1.666,1.6651,1.6653,681500000.0
2007-01-03 13:45:00,1.6654,1.6655,1.6647,1.665,681500000.0
2007-01-03 13:50:00,1.6651,1.6655,1.6651,1.6652,681500000.0
2007-01-03 13:55:00,1.6654,1.6655,1.665,1.6655,408900000.0
2007-01-03 14:00:00,1.6654,1.6657,1.6649,1.665,681500000.0
2007-01-03 14:05:00,1.6651,1.6652,1.6647,1.6649,681500000.0
2007-01-03 14:10:00,1.665,1.6659,1.6638,1.6658,681500000.0
2007-01-03 14:15:00,1.6659,1.6668,1.6651,1.6655,681500000.0
2007-01-03 14:20:00,1.6653,1.6658,1.6647,1.6654,681500000.0
2007-01-03 14:25:00,1.6652,1.666,1.6648,1.6653,681500000.0
2007-01-03 14:30:00,1.6654,1.6657,1.6639,1.6645,681500000.0
2007-01-03 14:35:00,1.6647,1.6649,1.6641,1.6642,681500000.0
2007-01-03 14:40:00,1.6644,1.6648,1.6642,1.6646,681500000.0
2007-01-03 14:45:00,1.6648,1.6649,1.664,1.6642,681500000.0
2007-01-03 14:50:00,1.664,1.6648,1.6639,1.6646,681500000.0
2007-01-03 14:55:00,1.6647,1.6649,1.6635,1.664,681500000.0
2007-01-03 15:00:00,1.6642,1.6645,1.6638,1.6638,681500000.0
2007-01-03 15:05:00,1.664,1.6644,1.6635,1.6639,681500000.0
2007-01-03 15:10:00,1.6638,1.664,1.6627,1.6631,681500000.0
2007-01-03 15:15:00,1.6632,1.6633,1.6627,1.6629,681500000.0
2007-01-03 15:20:00,1.6631,1.6631,1.6625,1.6628,545200000.0
2007-01-03 15:25:00,1.6629,1.6635,1.6628,1.663,681500000.0
2007-01-03 15:30:00,1.6632,1.6632,1.6619,1.6629,681500000.0
2007-01-03 15:35:00,1.6625,1.6633,1.6623,1.6629,681500000.0
2007-01-03 15:40:00,1.663,1.6635,1.6628,1.663,681500000.0
2007-01-03 15:45:00,1.6632,1.6633,1.6625,1.6633,681500000.0
2007-01-03 15:50:00,1.663,1.6633,1.6624,1.6627,681500000.0
2007-01-03 15:55:00,1.6625,1.663,1.6606,1.6618,681500000.0
2007-01-03 16:00:00,1.6619,1.6629,1.6616,1.6621,681500000.0
2007-01-03 16:05:00,1.6622,1.6624,1.6605,1.6618,681500000.0
2007-01-03 16:10:00,1.6616,1.6632,1.6616,1.6623,681500000.0
2007-01-03 16:15:00,1.6622,1.663,1.6615,1.6616,681500000.0
2007-01-03 16:20:00,1.6617,1.6623,1.6611,1.6619,681500000.0
2007-01-03 16:25:00,1.6618,1.662,1.6609,1.6613,681500000.0
2007-01-03 16:30:00,1.6615,1.6618,1.661,1.6617,681500000.0
2007-01-03 16:35:00,1.6618,1.6621,1.6614,1.6618,681500000.0
2007-01-03 16:40:00,1.662,1.6622,1.6614,1.6619,681500000.0
2007-01-03 16:45:00,1.6621,1.663,1.6619,1.663,681500000.0
2007-01-03 16:50:00,1.6628,1.6628,1.6619,1.6621,681500000.0
2007-01-03 16:55:00,1.6623,1.6626,1.662,1.6624,681500000.0
2007-01-03 17:00:00,1.6622,1.6627,1.6616,1.6616,681500000.0
2007-01-03 17:05:00,1.6619,1.6621,1.6611,1.6614,681500000.0
2007-01-03 17:10:00,1.6616,1.6616,1.6606,1.6613,681500000.0
2007-01-03 17:15:00,1.6614,1.6617,1.6607,1.6613,681500000.0
2007-01-03 17:20:00,1.6611,1.6613,1.66,1.66,681500000.0
2007-01-03 17:25:00,1.6604,1.6607,1.6595,1.6601,681500000.0
2007-01-03 17:30:00,1.6603,1.6627,1.6598,1.6622,681500000.0
2007-01-03 17:35:00,1.662,1.6627,1.662,1.6625,681500000.0
2007-01-03 17:40:00,1.6624,1.6625,1.6621,1.6623,681500000.0
2007-01-03 17:45:00,1.6622,1.6635,1.6622,1.663,681500000.0
2007-01-03 17:50:00,1.6631,1.6636,1.6628,1.6635,681500000.0
2007-01-03 17:55:00,1.6633,1.6636,1.663,1.6632,681500000.0
2007-01-03 18:00:00,1.6633,1.6638,1.6625,1.663,681500000.0
2007-01-03 18:05:00,1.6631,1.6639,1.6629,1.6635,681500000.0
2007-01-03 18:10:00,1.6638,1.6639,1.6631,1.6632,681500000.0
2007-01-03 18:15:00,1.6633,1.6635,1.663,1.6632,681500000.0
2007-01-03 18:20:00,1.6634,1.664,1.6623,1.6627,681500000.0
2007-01-03 18:25:00,1.6626,1.6631,1.6624,1.6625,681500000.0
2007-01-03 18:30:00,1.6626,1.6632,1.6625,1.663,681500000.0
2007-01-03 18:35:00,1.6631,1.6633,1.6618,1.6623,681500000.0
2007-01-03 18:40:00,1.6621,1.6624,1.6617,1.6619,545200000.0
2007-01-03 18:45:00,1.662,1.6622,1.6614,1.6621,681500000.0
2007-01-03 18:50:00,1.6623,1.6629,1.6622,1.6629,545200000.0
2007-01-03 18:55:00,1.663,1.6635,1.6628,1.6635,681500000.0
2007-01-03 19:00:00,1.6637,1.6638,1.6632,1.6633,408900000.0
2007-01-03 19:05:00,1.663,1.6634,1.6628,1.6631,681500000.0
2007-01-03 19:10:00,1.6629,1.6629,1.6625,1.6625,545200000.0
2007-01-03 19:15:00,1.6624,1.6626,1.6618,1.6621,545200000.0
2007-01-03 19:20:00,1.6623,1.6632,1.662,1.6625,681500000.0
2007-01-03 19:25:00,1.6624,1.6625,1.6618,1.6624,681500000.0
2007-01-03 19:30:00,1.662,1.6626,1.6619,1.6622,681500000.0
2007-01-03 19:35:00,1.6621,1.6626,1.662,1.6623,681500000.0
2007-01-03 19:40:00,1.6622,1.6626,1.662,1.6622,681500000.0
2007-01-03 19:45:00,1.662,1.6621,1.6613,1.6615,681500000.0
2007-01-03 19:50:00,1.6614,1.662,1.6613,1.6618,681500000.0
2007-01-03 19:55:00,1.6616,1.6619,1.6609,1.6611,545200000.0
2007-01-03 20:00:00,1.6612,1.6629,1.6605,1.6625,681500000.0
2007-01-03 20:05:00,1.6626,1.6628,1.6617,1.6621,681500000.0
2007-01-03 20:10:00,1.6623,1.663,1.6618,1.6624,681500000.0
2007-01-03 20:15:00,1.6626,1.6626,1.662,1.662,681500000.0
2007-01-03 20:20:00,1.6618,1.662,1.6611,1.6614,681500000.0
2007-01-03 20:25:00,1.6617,1.6623,1.6616,1.6617,681500000.0
2007-01-03 20:30:00,1.6616,1.6621,1.6615,1.6619,681500000.0
2007-01-03 20:35:00,1.6617,1.662,1.6614,1.6615,545200000.0
2007-01-03 20:40:00,1.6614,1.6618,1.6609,1.6617,681500000.0
2007-01-03 20:45:00,1.6618,1.6619,1.6612,1.6614,681500000.0
2007-01-03 20:50:00,1.6618,1.6619,1.661,1.6613,681500000.0
2007-01-03 20:55:00,1.6612,1.6614,1.6605,1.6612,545200000.0
2007-01-03 21:00:00,1.6609,1.6614,1.6606,1.6614,681500000.0
2007-01-03 21:05:00,1.6612,1.6622,1.661,1.6618,681500000.0
2007-01-03 21:10:00,1.662,1.6628,1.6617,1.6624,681500000.0
2007-01-03 21:15:00,1.6625,1.6627,1.662,1.6621,681500000.0
2007-01-03 21:20:00,1.6622,1.6624,1.6618,1.6619,681500000.0
2007-01-03 21:25:00,1.6621,1.6623,1.6618,1.662,545200000.0
2007-01-03 21:30:00,1.6621,1.6622,1.6621,1.6621,272600000.0
2007-01-03 21:35:00,1.6622,1.6627,1.6621,1.6625,408900000.0
2007-01-03 21:40:00,1.6624,1.6627,1.6621,1.6621,545200000.0
2007-01-03 21:45:00,1.662,1.6625,1.6619,1.6623,545200000.0
2007-01-03 21:50:00,1.6622,1.6623,1.6618,1.6618,681500000.0
2007-01-03 21:55:00,1.6617,1.662,1.6615,1.6615,681500000.0
2007-01-03 22:00:00,1.6616,1.6617,1.6615,1.6617,272600000.0
2007-01-03 22:05:00,1.6618,1.6624,1.6617,1.6624,681500000.0
2007-01-03 22:10:00,1.6622,1.663,1.6622,1.6628,545200000.0
2007-01-03 22:15:00,1.6627,1.663,1.6626,1.6628,681500000.0
2007-01-03 22:20:00,1.6629,1.663,1.6625,1.6625,408900000.0
2007-01-03 22:25:00,1.6627,1.6629,1.6625,1.6627,545200000.0
2007-01-03 22:30:00,1.6625,1.6627,1.6624,1.6625,272600000.0
2007-01-03 22:35:00,1.6627,1.6627,1.6622,1.6623,681500000.0
2007-01-03 22:40:00,1.6625,1.6627,1.6623,1.6624,681500000.0
2007-01-03 22:45:00,1.6625,1.6633,1.6624,1.6633,681500000.0
2007-01-03 22:50:00,1.6634,1.6636,1.6629,1.6632,681500000.0
2007-01-03 22:55:00,1.663,1.6643,1.663,1.6641,681500000.0
2007-01-03 23:00:00,1.664,1.6646,1.6637,1.6637,681500000.0
2007-01-03 23:05:00,1.6638,1.6639,1.6635,1.6637,545200000.0
2007-01-03 23:10:00,1.6635,1.6641,1.6633,1.6636,681500000.0
2007-01-03 23:15:00,1.6634,1.6636,1.6632,1.6635,545200000.0
2007-01-03 23:20:00,1.6633,1.6633,1.6632,1.6633,272600000.0
2007-01-03 23:25:00,1.6635,1.6636,1.6633,1.6634,408900000.0
2007-01-03 23:30:00,1.6633,1.6636,1.6633,1.6635,545200000.0
2007-01-03 23:35:00,1.6638,1.664,1.6636,1.6638,681500000.0
2007-01-03 23:40:00,1.664,1.6641,1.664,1.664,272600000.0
2007-01-03 23:45:00,1.6638,1.6638,1.6626,1.6626,408900000.0
2007-01-03 23:50:00,1.6625,1.6633,1.6625,1.6625,545200000.0
2007-01-03 23:55:00,1.6622,1.6624,1.662,1.6624,681500000.0
2007-01-04 00:00:00,1.6622,1.6624,1.6619,1.6619,545200000.0
2007-01-04 00:05:00,1.6621,1.6623,1.6614,1.6623,681500000.0
2007-01-04 00:10:00,1.6622,1.6626,1.662,1.6624,681500000.0
2007-01-04 00:15:00,1.6625,1.6633,1.6624,1.6629,681500000.0
2007-01-04 00:20:00,1.663,1.663,1.6627,1.6627,545200000.0
2007-01-04 00:25:00,1.6628,1.6629,1.6627,1.6627,408900000.0
2007-01-04 00:30:00,1.6624,1.6631,1.6624,1.6629,545200000.0
2007-01-04 00:35:00,1.6628,1.6628,1.6622,1.6623,681500000.0
2007-01-04 00:40:00,1.6624,1.6624,1.6619,1.6622,681500000.0
2007-01-04 00:45:00,1.6619,1.6624,1.6619,1.6623,681500000.0
2007-01-04 00:50:00,1.6622,1.6624,1.6621,1.6624,545200000.0
2007-01-04 00:55:00,1.6623,1.6625,1.6621,1.6624,545200000.0
2007-01-04 01:00:00,1.6625,1.6629,1.6624,1.6629,545200000.0
2007-01-04 01:05:00,1.6631,1.6641,1.6631,1.664,681500000.0
2007-01-04 01:10:00,1.6641,1.6648,1.6634,1.6634,681500000.0
2007-01-04 01:15:00,1.6636,1.6636,1.6629,1.6632,681500000.0
2007-01-04 01:20:00,1.6631,1.6634,1.6628,1.6634,545200000.0
2007-01-04 01:25:00,1.6633,1.6637,1.6633,1.6635,545200000.0
2007-01-04 01:30:00,1.6637,1.6637,1.6629,1.663,545200000.0
2007-01-04 01:35:00,1.6628,1.6631,1.6627,1.6631,545200000.0
2007-01-04 01:40:00,1.6629,1.6629,1.6625,1.6627,681500000.0
2007-01-04 01:45:00,1.6628,1.6631,1.6626,1.6628,681500000.0
2007-01-04 01:50:00,1.663,1.6631,1.6625,1.6627,545200000.0
2007-01-04 01:55:00,1.6629,1.6632,1.6627,1.6628,545200000.0
2007-01-04 02:00:00,1.6629,1.6629,1.6623,1.6625,545200000.0
2007-01-04 02:05:00,1.6623,1.6625,1.662,1.6625,681500000.0
2007-01-04 02:10:00,1.6623,1.6628,1.6623,1.6626,681500000.0
2007-01-04 02:15:00,1.6627,1.6631,1.6626,1.6628,408900000.0
2007-01-04 02:20:00,1.6626,1.6627,1.6622,1.6625,408900000.0
2007-01-04 02:25:00,1.6623,1.6626,1.662,1.6624,681500000.0
2007-01-04 02:30:00,1.6623,1.6624,1.6618,1.6621,545200000.0
2007-01-04 02:35:00,1.6625,1.6626,1.6621,1.6626,681500000.0
2007-01-04 02:40:00,1.6623,1.6627,1.6623,1.6625,545200000.0
2007-01-04 02:45:00,1.6626,1.6627,1.6622,1.6622,681500000.0
2007-01-04 02:50:00,1.6623,1.6627,1.6618,1.6621,681500000.0
2007-01-04 02:55:00,1.6623,1.6623,1.6619,1.6621,681500000.0
2007-01-04 03:00:00,1.6623,1.6626,1.6621,1.6623,681500000.0
2007-01-04 03:05:00,1.6622,1.6626,1.6622,1.6626,545200000.0
2007-01-04 03:10:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2007-01-04 03:15:00,1.6629,1.663,1.6626,1.6627,681500000.0
2007-01-04 03:20:00,1.6628,1.6634,1.6626,1.6631,545200000.0
2007-01-04 03:25:00,1.6629,1.6631,1.6626,1.663,681500000.0
2007-01-04 03:30:00,1.6629,1.663,1.6629,1.6629,545200000.0
2007-01-04 03:35:00,1.663,1.663,1.6626,1.6629,681500000.0
2007-01-04 03:40:00,1.6627,1.6627,1.6626,1.6627,272600000.0
2007-01-04 03:45:00,1.6626,1.6629,1.6625,1.6627,681500000.0
2007-01-04 03:50:00,1.6629,1.6634,1.6629,1.6633,545200000.0
2007-01-04 03:55:00,1.6634,1.6634,1.6629,1.6631,272600000.0
2007-01-04 04:00:00,1.6634,1.6635,1.6631,1.6635,681500000.0
2007-01-04 04:05:00,1.6634,1.664,1.6634,1.6637,408900000.0
2007-01-04 04:10:00,1.6638,1.664,1.6635,1.6636,681500000.0
2007-01-04 04:15:00,1.6635,1.6638,1.6634,1.6635,545200000.0
2007-01-04 04:20:00,1.6636,1.6636,1.6631,1.6631,681500000.0
2007-01-04 04:25:00,1.6634,1.6636,1.6631,1.6634,681500000.0
2007-01-04 04:30:00,1.6636,1.6637,1.6634,1.6637,681500000.0
2007-01-04 04:35:00,1.6635,1.6644,1.6635,1.6643,681500000.0
2007-01-04 04:40:00,1.6642,1.6645,1.6641,1.6645,681500000.0
2007-01-04 04:45:00,1.6647,1.6647,1.6645,1.6645,408900000.0
2007-01-04 04:50:00,1.6647,1.6647,1.6643,1.6647,408900000.0
2007-01-04 04:55:00,1.6646,1.665,1.6645,1.6645,545200000.0
2007-01-04 05:00:00,1.6644,1.6652,1.6644,1.6652,545200000.0
2007-01-04 05:05:00,1.665,1.665,1.6648,1.665,408900000.0
2007-01-04 05:10:00,1.6649,1.6651,1.6648,1.665,681500000.0
2007-01-04 05:15:00,1.6649,1.6658,1.6649,1.6652,681500000.0
2007-01-04 05:20:00,1.6654,1.6657,1.665,1.665,545200000.0
2007-01-04 05:25:00,1.6651,1.6655,1.6647,1.6653,545200000.0
2007-01-04 05:30:00,1.6651,1.6653,1.665,1.6651,681500000.0
2007-01-04 05:35:00,1.665,1.665,1.6647,1.6647,408900000.0
2007-01-04 05:40:00,1.6649,1.665,1.6645,1.6647,681500000.0
2007-01-04 05:45:00,1.6645,1.6649,1.6645,1.6646,681500000.0
2007-01-04 05:50:00,1.6647,1.6647,1.6645,1.6645,272600000.0
2007-01-04 05:55:00,1.6643,1.6645,1.6638,1.6642,681500000.0
2007-01-04 06:00:00,1.664,1.6642,1.664,1.6642,408900000.0
2007-01-04 06:05:00,1.6644,1.6645,1.6642,1.6642,408900000.0
2007-01-04 06:10:00,1.6643,1.6643,1.6641,1.6643,681500000.0
2007-01-04 06:15:00,1.6642,1.6647,1.6642,1.6647,681500000.0
2007-01-04 06:20:00,1.6648,1.665,1.6647,1.6649,545200000.0
2007-01-04 06:25:00,1.665,1.6652,1.6647,1.6652,681500000.0
2007-01-04 06:30:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-04 06:35:00,1.6653,1.6653,1.6648,1.6648,408900000.0
2007-01-04 06:40:00,1.665,1.6653,1.6648,1.665,545200000.0
2007-01-04 06:45:00,1.6653,1.6654,1.665,1.6654,545200000.0
2007-01-04 06:50:00,1.6652,1.6661,1.6652,1.6659,681500000.0
2007-01-04 06:55:00,1.6661,1.6676,1.6658,1.6669,681500000.0
2007-01-04 07:00:00,1.6671,1.6675,1.6668,1.6672,681500000.0
2007-01-04 07:05:00,1.6673,1.6675,1.6666,1.6666,681500000.0
2007-01-04 07:10:00,1.6668,1.6673,1.6666,1.6671,681500000.0
2007-01-04 07:15:00,1.667,1.6677,1.6667,1.6674,681500000.0
2007-01-04 07:20:00,1.6676,1.6677,1.6666,1.6669,681500000.0
2007-01-04 07:25:00,1.667,1.6677,1.6668,1.6671,681500000.0
2007-01-04 07:30:00,1.6674,1.6678,1.6668,1.6673,681500000.0
2007-01-04 07:35:00,1.6672,1.6689,1.6671,1.6671,681500000.0
2007-01-04 07:40:00,1.6673,1.6673,1.666,1.6665,681500000.0
2007-01-04 07:45:00,1.6664,1.6666,1.6653,1.6657,681500000.0
2007-01-04 07:50:00,1.6655,1.6662,1.6655,1.666,681500000.0
2007-01-04 07:55:00,1.6661,1.6667,1.6656,1.6663,681500000.0
2007-01-04 08:00:00,1.6661,1.6663,1.6653,1.6663,681500000.0
2007-01-04 08:05:00,1.6664,1.6666,1.6656,1.6658,681500000.0
2007-01-04 08:10:00,1.666,1.6662,1.6658,1.6661,681500000.0
2007-01-04 08:15:00,1.6663,1.6672,1.6658,1.6671,681500000.0
2007-01-04 08:20:00,1.6672,1.6678,1.6672,1.6676,681500000.0
2007-01-04 08:25:00,1.6675,1.6679,1.667,1.6678,681500000.0
2007-01-04 08:30:00,1.6676,1.6687,1.6676,1.6687,681500000.0
2007-01-04 08:35:00,1.6685,1.6691,1.6678,1.668,681500000.0
2007-01-04 08:40:00,1.6683,1.6686,1.6679,1.6686,681500000.0
2007-01-04 08:45:00,1.6687,1.6694,1.668,1.6694,681500000.0
2007-01-04 08:50:00,1.6689,1.6704,1.6688,1.6702,681500000.0
2007-01-04 08:55:00,1.67,1.6706,1.6694,1.6703,681500000.0
2007-01-04 09:00:00,1.6701,1.6707,1.6693,1.6698,681500000.0
2007-01-04 09:05:00,1.6696,1.6704,1.6684,1.6701,681500000.0
2007-01-04 09:10:00,1.6698,1.6703,1.6686,1.6687,681500000.0
2007-01-04 09:15:00,1.6689,1.6692,1.6684,1.6687,681500000.0
2007-01-04 09:20:00,1.6688,1.6688,1.6666,1.6673,681500000.0
2007-01-04 09:25:00,1.6672,1.6677,1.6667,1.6671,681500000.0
2007-01-04 09:30:00,1.6674,1.6674,1.6658,1.667,681500000.0
2007-01-04 09:35:00,1.6668,1.6672,1.6662,1.6665,681500000.0
2007-01-04 09:40:00,1.6667,1.6669,1.6662,1.6663,681500000.0
2007-01-04 09:45:00,1.6662,1.667,1.6648,1.6653,681500000.0
2007-01-04 09:50:00,1.6652,1.6658,1.6647,1.6654,681500000.0
2007-01-04 09:55:00,1.6656,1.6662,1.6651,1.6662,681500000.0
2007-01-04 10:00:00,1.666,1.6665,1.6658,1.6665,681500000.0
2007-01-04 10:05:00,1.6663,1.6669,1.666,1.666,681500000.0
2007-01-04 10:10:00,1.6662,1.6676,1.666,1.6673,681500000.0
2007-01-04 10:15:00,1.6675,1.6677,1.6668,1.6675,681500000.0
2007-01-04 10:20:00,1.6674,1.6687,1.6673,1.6679,681500000.0
2007-01-04 10:25:00,1.6681,1.6703,1.6672,1.67,681500000.0
2007-01-04 10:30:00,1.6699,1.6709,1.6687,1.6692,681500000.0
2007-01-04 10:35:00,1.6694,1.6708,1.6693,1.6701,681500000.0
2007-01-04 10:40:00,1.6703,1.6705,1.6696,1.67,681500000.0
2007-01-04 10:45:00,1.6698,1.6702,1.6691,1.67,681500000.0
2007-01-04 10:50:00,1.6702,1.6704,1.6698,1.6701,681500000.0
2007-01-04 10:55:00,1.6702,1.6705,1.6691,1.6698,681500000.0
2007-01-04 11:00:00,1.67,1.6708,1.6699,1.6706,681500000.0
2007-01-04 11:05:00,1.6708,1.6711,1.6703,1.6705,681500000.0
2007-01-04 11:10:00,1.6707,1.6723,1.6705,1.6718,681500000.0
2007-01-04 11:15:00,1.6717,1.6726,1.6716,1.6719,681500000.0
2007-01-04 11:20:00,1.672,1.6723,1.6714,1.6714,681500000.0
2007-01-04 11:25:00,1.6716,1.6717,1.6706,1.6708,681500000.0
2007-01-04 11:30:00,1.6706,1.6711,1.6702,1.6706,681500000.0
2007-01-04 11:35:00,1.6704,1.6711,1.6703,1.6705,681500000.0
2007-01-04 11:40:00,1.6706,1.6713,1.6704,1.6713,681500000.0
2007-01-04 11:45:00,1.6714,1.6714,1.6709,1.6709,681500000.0
2007-01-04 11:50:00,1.6711,1.6715,1.6702,1.6713,681500000.0
2007-01-04 11:55:00,1.6712,1.6715,1.6701,1.6705,681500000.0
2007-01-04 12:00:00,1.6703,1.6709,1.6703,1.6709,681500000.0
2007-01-04 12:05:00,1.6708,1.6713,1.6706,1.6709,681500000.0
2007-01-04 12:10:00,1.6708,1.6713,1.6707,1.6709,681500000.0
2007-01-04 12:15:00,1.6707,1.6711,1.6702,1.6709,681500000.0
2007-01-04 12:20:00,1.6708,1.6712,1.6705,1.671,681500000.0
2007-01-04 12:25:00,1.6711,1.6713,1.6708,1.6709,681500000.0
2007-01-04 12:30:00,1.6711,1.6711,1.6698,1.67,681500000.0
2007-01-04 12:35:00,1.6698,1.6701,1.6695,1.6697,681500000.0
2007-01-04 12:40:00,1.6695,1.6699,1.6689,1.6691,681500000.0
2007-01-04 12:45:00,1.6693,1.6694,1.6689,1.6692,681500000.0
2007-01-04 12:50:00,1.6694,1.6696,1.6692,1.6696,681500000.0
2007-01-04 12:55:00,1.6695,1.6699,1.6694,1.6697,681500000.0
2007-01-04 13:00:00,1.6699,1.6705,1.6697,1.6705,545200000.0
2007-01-04 13:05:00,1.6702,1.6708,1.6698,1.6705,681500000.0
2007-01-04 13:10:00,1.6704,1.6705,1.67,1.6703,681500000.0
2007-01-04 13:15:00,1.6702,1.6706,1.67,1.6701,681500000.0
2007-01-04 13:20:00,1.6703,1.6703,1.6695,1.6702,681500000.0
2007-01-04 13:25:00,1.6704,1.6704,1.6691,1.6693,681500000.0
2007-01-04 13:30:00,1.6694,1.6699,1.669,1.6692,681500000.0
2007-01-04 13:35:00,1.6694,1.6694,1.6688,1.6689,681500000.0
2007-01-04 13:40:00,1.6691,1.6691,1.6676,1.6683,681500000.0
2007-01-04 13:45:00,1.6682,1.6687,1.6674,1.6674,681500000.0
2007-01-04 13:50:00,1.6676,1.6687,1.6674,1.6685,681500000.0
2007-01-04 13:55:00,1.6686,1.6692,1.6684,1.6688,681500000.0
2007-01-04 14:00:00,1.669,1.669,1.6683,1.6683,681500000.0
2007-01-04 14:05:00,1.6681,1.6685,1.6671,1.6674,681500000.0
2007-01-04 14:10:00,1.6672,1.6674,1.6669,1.6674,681500000.0
2007-01-04 14:15:00,1.6673,1.6679,1.6673,1.6677,681500000.0
2007-01-04 14:20:00,1.6676,1.6685,1.6674,1.6684,681500000.0
2007-01-04 14:25:00,1.6682,1.6693,1.6676,1.6683,681500000.0
2007-01-04 14:30:00,1.6682,1.6693,1.6679,1.6684,681500000.0
2007-01-04 14:35:00,1.6683,1.6687,1.668,1.6682,681500000.0
2007-01-04 14:40:00,1.668,1.668,1.6676,1.6676,681500000.0
2007-01-04 14:45:00,1.6679,1.6684,1.6676,1.6677,681500000.0
2007-01-04 14:50:00,1.6679,1.6683,1.6672,1.6678,681500000.0
2007-01-04 14:55:00,1.668,1.6685,1.6676,1.6684,681500000.0
2007-01-04 15:00:00,1.6682,1.6683,1.6676,1.6676,681500000.0
2007-01-04 15:05:00,1.6674,1.6682,1.6672,1.6676,681500000.0
2007-01-04 15:10:00,1.6678,1.668,1.6664,1.6666,681500000.0
2007-01-04 15:15:00,1.6668,1.6672,1.6659,1.6672,681500000.0
2007-01-04 15:20:00,1.667,1.6684,1.6668,1.668,681500000.0
2007-01-04 15:25:00,1.6682,1.6684,1.6675,1.6677,681500000.0
2007-01-04 15:30:00,1.6675,1.6687,1.6675,1.6685,681500000.0
2007-01-04 15:35:00,1.6683,1.6689,1.6673,1.6677,681500000.0
2007-01-04 15:40:00,1.6675,1.6679,1.6668,1.667,681500000.0
2007-01-04 15:45:00,1.6668,1.6671,1.6666,1.6666,681500000.0
2007-01-04 15:50:00,1.6665,1.6667,1.6658,1.6658,681500000.0
2007-01-04 15:55:00,1.6656,1.6661,1.6649,1.6655,681500000.0
2007-01-04 16:00:00,1.6657,1.6662,1.6649,1.666,681500000.0
2007-01-04 16:05:00,1.6657,1.667,1.6653,1.6668,681500000.0
2007-01-04 16:10:00,1.6665,1.6669,1.6657,1.6665,681500000.0
2007-01-04 16:15:00,1.6663,1.6667,1.6656,1.6656,681500000.0
2007-01-04 16:20:00,1.6655,1.6666,1.6652,1.6652,681500000.0
2007-01-04 16:25:00,1.6654,1.6656,1.6633,1.6646,681500000.0
2007-01-04 16:30:00,1.6648,1.6655,1.6643,1.6652,681500000.0
2007-01-04 16:35:00,1.6654,1.6657,1.6648,1.6653,681500000.0
2007-01-04 16:40:00,1.6655,1.666,1.6648,1.6658,681500000.0
2007-01-04 16:45:00,1.6656,1.6659,1.665,1.6656,681500000.0
2007-01-04 16:50:00,1.6657,1.6662,1.6652,1.6656,681500000.0
2007-01-04 16:55:00,1.6657,1.6663,1.6649,1.665,681500000.0
2007-01-04 17:00:00,1.6652,1.6654,1.6643,1.6646,681500000.0
2007-01-04 17:05:00,1.6648,1.6657,1.6646,1.6656,681500000.0
2007-01-04 17:10:00,1.6657,1.666,1.6646,1.6647,681500000.0
2007-01-04 17:15:00,1.6649,1.6655,1.6647,1.6653,681500000.0
2007-01-04 17:20:00,1.6654,1.6667,1.6652,1.6665,681500000.0
2007-01-04 17:25:00,1.6663,1.6666,1.6659,1.6666,681500000.0
2007-01-04 17:30:00,1.6664,1.6669,1.6658,1.6658,681500000.0
2007-01-04 17:35:00,1.6656,1.6662,1.6651,1.6652,681500000.0
2007-01-04 17:40:00,1.6654,1.6658,1.6649,1.6649,681500000.0
2007-01-04 17:45:00,1.665,1.6659,1.6649,1.6658,681500000.0
2007-01-04 17:50:00,1.6657,1.666,1.6654,1.6657,681500000.0
2007-01-04 17:55:00,1.6658,1.666,1.6654,1.6658,681500000.0
2007-01-04 18:00:00,1.6657,1.6659,1.6654,1.6658,681500000.0
2007-01-04 18:05:00,1.666,1.6662,1.6654,1.6657,681500000.0
2007-01-04 18:10:00,1.6659,1.6662,1.6655,1.6658,681500000.0
2007-01-04 18:15:00,1.666,1.666,1.6648,1.6649,681500000.0
2007-01-04 18:20:00,1.6651,1.6652,1.6647,1.6651,545200000.0
2007-01-04 18:25:00,1.665,1.6653,1.6645,1.6649,681500000.0
2007-01-04 18:30:00,1.6646,1.6649,1.6639,1.6644,681500000.0
2007-01-04 18:35:00,1.6642,1.6649,1.6639,1.6645,681500000.0
2007-01-04 18:40:00,1.6646,1.6651,1.6646,1.665,681500000.0
2007-01-04 18:45:00,1.6649,1.6655,1.6646,1.6652,681500000.0
2007-01-04 18:50:00,1.6654,1.6654,1.6651,1.6653,681500000.0
2007-01-04 18:55:00,1.6652,1.6653,1.6648,1.665,545200000.0
2007-01-04 19:00:00,1.6652,1.6654,1.6648,1.6651,545200000.0
2007-01-04 19:05:00,1.6653,1.6653,1.6643,1.6645,681500000.0
2007-01-04 19:10:00,1.6643,1.6648,1.6643,1.6645,681500000.0
2007-01-04 19:15:00,1.6646,1.6648,1.6643,1.6646,545200000.0
2007-01-04 19:20:00,1.6648,1.6653,1.6646,1.6652,681500000.0
2007-01-04 19:25:00,1.6649,1.6655,1.6649,1.6654,681500000.0
2007-01-04 19:30:00,1.6655,1.6658,1.6653,1.6658,681500000.0
2007-01-04 19:35:00,1.666,1.6664,1.666,1.6662,272600000.0
2007-01-04 19:40:00,1.6664,1.6665,1.6662,1.6663,545200000.0
2007-01-04 19:45:00,1.666,1.6663,1.6658,1.666,545200000.0
2007-01-04 19:50:00,1.6657,1.6659,1.6654,1.6656,681500000.0
2007-01-04 19:55:00,1.6657,1.6662,1.6655,1.6659,681500000.0
2007-01-04 20:00:00,1.666,1.6666,1.6659,1.6662,681500000.0
2007-01-04 20:05:00,1.666,1.6668,1.666,1.6668,681500000.0
2007-01-04 20:10:00,1.6666,1.6667,1.6661,1.6665,681500000.0
2007-01-04 20:15:00,1.6664,1.6667,1.6662,1.6666,681500000.0
2007-01-04 20:20:00,1.6663,1.6671,1.6662,1.6663,681500000.0
2007-01-04 20:25:00,1.6664,1.6667,1.6662,1.6665,681500000.0
2007-01-04 20:30:00,1.6666,1.6669,1.6662,1.6665,681500000.0
2007-01-04 20:35:00,1.6663,1.6666,1.6658,1.6659,681500000.0
2007-01-04 20:40:00,1.666,1.6671,1.6657,1.6671,681500000.0
2007-01-04 20:45:00,1.6673,1.6675,1.667,1.6674,681500000.0
2007-01-04 20:50:00,1.6673,1.6675,1.6672,1.6674,681500000.0
2007-01-04 20:55:00,1.6675,1.6676,1.6669,1.6669,545200000.0
2007-01-04 21:00:00,1.6671,1.6676,1.6669,1.6675,681500000.0
2007-01-04 21:05:00,1.6676,1.6676,1.6671,1.6674,408900000.0
2007-01-04 21:10:00,1.6673,1.6673,1.6669,1.667,545200000.0
2007-01-04 21:15:00,1.6671,1.6673,1.6662,1.6667,681500000.0
2007-01-04 21:20:00,1.6665,1.6667,1.6662,1.6664,545200000.0
2007-01-04 21:25:00,1.6666,1.6671,1.6663,1.6669,681500000.0
2007-01-04 21:30:00,1.6665,1.667,1.6665,1.6668,681500000.0
2007-01-04 21:35:00,1.6666,1.667,1.6664,1.667,681500000.0
2007-01-04 21:40:00,1.6671,1.6671,1.6666,1.6669,681500000.0
2007-01-04 21:45:00,1.6671,1.6672,1.6667,1.6671,408900000.0
2007-01-04 21:50:00,1.6669,1.6676,1.6669,1.6676,408900000.0
2007-01-04 21:55:00,1.6674,1.6676,1.6673,1.6675,681500000.0
2007-01-04 22:00:00,1.6673,1.6674,1.6673,1.6674,272600000.0
2007-01-04 22:05:00,1.6672,1.6676,1.6672,1.6675,545200000.0
2007-01-04 22:10:00,1.6677,1.6681,1.6675,1.6677,545200000.0
2007-01-04 22:15:00,1.6679,1.6679,1.6675,1.6676,681500000.0
2007-01-04 22:20:00,1.6677,1.6678,1.6674,1.6677,545200000.0
2007-01-04 22:25:00,1.6675,1.668,1.6675,1.6679,681500000.0
2007-01-04 22:30:00,1.668,1.668,1.6673,1.6675,545200000.0
2007-01-04 22:35:00,1.6674,1.6678,1.6673,1.6677,681500000.0
2007-01-04 22:40:00,1.6676,1.6682,1.6675,1.6676,681500000.0
2007-01-04 22:45:00,1.6675,1.6682,1.6674,1.668,545200000.0
2007-01-04 22:50:00,1.6679,1.6682,1.6677,1.6682,545200000.0
2007-01-04 22:55:00,1.6679,1.6682,1.6673,1.6676,681500000.0
2007-01-04 23:00:00,1.6678,1.668,1.6676,1.6677,681500000.0
2007-01-04 23:05:00,1.6679,1.6683,1.6679,1.6681,681500000.0
2007-01-04 23:10:00,1.6683,1.6693,1.6682,1.6689,681500000.0
2007-01-04 23:15:00,1.6687,1.6691,1.6683,1.6686,681500000.0
2007-01-04 23:20:00,1.6685,1.669,1.6683,1.6688,545200000.0
2007-01-04 23:25:00,1.6687,1.6689,1.6682,1.6685,681500000.0
2007-01-04 23:30:00,1.6686,1.6686,1.6676,1.6679,681500000.0
2007-01-04 23:35:00,1.6678,1.6681,1.6675,1.6677,681500000.0
2007-01-04 23:40:00,1.6675,1.668,1.6675,1.6679,545200000.0
2007-01-04 23:45:00,1.668,1.6682,1.6677,1.6678,681500000.0
2007-01-04 23:50:00,1.6677,1.6682,1.6677,1.6681,681500000.0
2007-01-04 23:55:00,1.6683,1.6683,1.6679,1.6682,681500000.0
2007-01-05 00:00:00,1.6687,1.6692,1.6682,1.6692,681500000.0
2007-01-05 00:05:00,1.6694,1.6704,1.6688,1.6703,681500000.0
2007-01-05 00:10:00,1.67,1.6705,1.6696,1.6705,545200000.0
2007-01-05 00:15:00,1.6707,1.6712,1.6696,1.6696,681500000.0
2007-01-05 00:20:00,1.6697,1.6703,1.6694,1.6702,681500000.0
2007-01-05 00:25:00,1.6703,1.6705,1.67,1.6702,681500000.0
2007-01-05 00:30:00,1.67,1.6711,1.67,1.6705,681500000.0
2007-01-05 00:35:00,1.6706,1.6718,1.6706,1.6716,681500000.0
2007-01-05 00:40:00,1.6713,1.6716,1.6703,1.6708,681500000.0
2007-01-05 00:45:00,1.6705,1.6709,1.6703,1.6707,545200000.0
2007-01-05 00:50:00,1.6705,1.6716,1.6705,1.6711,681500000.0
2007-01-05 00:55:00,1.6709,1.6711,1.6703,1.6704,681500000.0
2007-01-05 01:00:00,1.6706,1.6706,1.6696,1.6698,681500000.0
2007-01-05 01:05:00,1.6695,1.6702,1.6689,1.6701,545200000.0
2007-01-05 01:10:00,1.67,1.6707,1.6699,1.6706,681500000.0
2007-01-05 01:15:00,1.6707,1.6715,1.6706,1.6715,681500000.0
2007-01-05 01:20:00,1.6713,1.6715,1.6708,1.6713,681500000.0
2007-01-05 01:25:00,1.6711,1.6716,1.6707,1.6715,681500000.0
2007-01-05 01:30:00,1.6712,1.6715,1.671,1.6713,681500000.0
2007-01-05 01:35:00,1.6711,1.6728,1.6707,1.6725,681500000.0
2007-01-05 01:40:00,1.6726,1.6735,1.6724,1.6728,681500000.0
2007-01-05 01:45:00,1.6727,1.6735,1.6726,1.6729,681500000.0
2007-01-05 01:50:00,1.6728,1.6728,1.6722,1.6726,681500000.0
2007-01-05 01:55:00,1.6728,1.6731,1.6716,1.672,681500000.0
2007-01-05 02:00:00,1.6722,1.6732,1.6722,1.6732,681500000.0
2007-01-05 02:05:00,1.673,1.6732,1.672,1.6722,681500000.0
2007-01-05 02:10:00,1.672,1.6725,1.6712,1.6722,681500000.0
2007-01-05 02:15:00,1.6724,1.673,1.6722,1.6725,681500000.0
2007-01-05 02:20:00,1.6722,1.6724,1.6707,1.6711,681500000.0
2007-01-05 02:25:00,1.6713,1.6715,1.671,1.6711,681500000.0
2007-01-05 02:30:00,1.6708,1.6711,1.6694,1.6699,681500000.0
2007-01-05 02:35:00,1.6702,1.6706,1.6695,1.6702,681500000.0
2007-01-05 02:40:00,1.6699,1.6699,1.6693,1.6695,681500000.0
2007-01-05 02:45:00,1.6696,1.6702,1.6695,1.6702,681500000.0
2007-01-05 02:50:00,1.6699,1.6702,1.669,1.669,681500000.0
2007-01-05 02:55:00,1.6692,1.6701,1.6687,1.6699,681500000.0
2007-01-05 03:00:00,1.6698,1.6702,1.6696,1.6702,408900000.0
2007-01-05 03:05:00,1.6699,1.67,1.6695,1.6699,681500000.0
2007-01-05 03:10:00,1.6698,1.6709,1.6698,1.6709,681500000.0
2007-01-05 03:15:00,1.6707,1.6709,1.6702,1.6704,681500000.0
2007-01-05 03:20:00,1.6705,1.6705,1.6698,1.67,681500000.0
2007-01-05 03:25:00,1.6702,1.6702,1.6692,1.6697,681500000.0
2007-01-05 03:30:00,1.6699,1.6699,1.6693,1.6696,681500000.0
2007-01-05 03:35:00,1.6698,1.6702,1.6698,1.6702,545200000.0
2007-01-05 03:40:00,1.6704,1.6706,1.6699,1.6701,681500000.0
2007-01-05 03:45:00,1.6699,1.6701,1.6696,1.6696,545200000.0
2007-01-05 03:50:00,1.6695,1.6698,1.6691,1.6695,681500000.0
2007-01-05 03:55:00,1.6694,1.6699,1.6693,1.6698,408900000.0
2007-01-05 04:00:00,1.6697,1.6703,1.6691,1.6698,681500000.0
2007-01-05 04:05:00,1.6697,1.67,1.669,1.669,681500000.0
2007-01-05 04:10:00,1.6688,1.6693,1.6684,1.6689,681500000.0
2007-01-05 04:15:00,1.6688,1.6688,1.6683,1.6688,681500000.0
2007-01-05 04:20:00,1.6689,1.6694,1.6688,1.669,681500000.0
2007-01-05 04:25:00,1.6691,1.6698,1.669,1.6696,681500000.0
2007-01-05 04:30:00,1.6693,1.67,1.6693,1.6699,681500000.0
2007-01-05 04:35:00,1.6698,1.6706,1.6697,1.6706,681500000.0
2007-01-05 04:40:00,1.6708,1.6708,1.6698,1.6698,681500000.0
2007-01-05 04:45:00,1.6699,1.6703,1.6693,1.6697,681500000.0
2007-01-05 04:50:00,1.6695,1.6699,1.669,1.6692,681500000.0
2007-01-05 04:55:00,1.6694,1.6696,1.669,1.669,681500000.0
2007-01-05 05:00:00,1.6691,1.6698,1.6691,1.6695,408900000.0
2007-01-05 05:05:00,1.6694,1.6704,1.6694,1.6703,681500000.0
2007-01-05 05:10:00,1.6705,1.6705,1.6695,1.6699,681500000.0
2007-01-05 05:15:00,1.6697,1.6702,1.6697,1.67,408900000.0
2007-01-05 05:20:00,1.6698,1.6705,1.6697,1.6703,681500000.0
2007-01-05 05:25:00,1.6701,1.6702,1.6697,1.67,545200000.0
2007-01-05 05:30:00,1.6698,1.6702,1.6698,1.67,408900000.0
2007-01-05 05:35:00,1.6699,1.67,1.6696,1.6697,681500000.0
2007-01-05 05:40:00,1.6695,1.6698,1.6693,1.6698,545200000.0
2007-01-05 05:45:00,1.67,1.6702,1.6697,1.6697,545200000.0
2007-01-05 05:50:00,1.6699,1.6703,1.6696,1.6703,681500000.0
2007-01-05 05:55:00,1.6704,1.6708,1.67,1.6705,681500000.0
2007-01-05 06:00:00,1.6704,1.6705,1.6699,1.6702,681500000.0
2007-01-05 06:05:00,1.6704,1.6704,1.6696,1.6699,681500000.0
2007-01-05 06:10:00,1.6697,1.67,1.6694,1.6696,408900000.0
2007-01-05 06:15:00,1.6694,1.6696,1.669,1.6693,681500000.0
2007-01-05 06:20:00,1.669,1.6696,1.6687,1.6687,681500000.0
2007-01-05 06:25:00,1.6684,1.6687,1.6682,1.6685,681500000.0
2007-01-05 06:30:00,1.6682,1.6691,1.6682,1.6684,545200000.0
2007-01-05 06:35:00,1.6685,1.6688,1.6682,1.6685,681500000.0
2007-01-05 06:40:00,1.6687,1.6688,1.6684,1.6685,681500000.0
2007-01-05 06:45:00,1.6684,1.6685,1.6682,1.6682,272600000.0
2007-01-05 06:50:00,1.6679,1.6679,1.6674,1.6678,681500000.0
2007-01-05 06:55:00,1.6676,1.6684,1.6674,1.6682,545200000.0
2007-01-05 07:00:00,1.6681,1.6685,1.6676,1.6679,681500000.0
2007-01-05 07:05:00,1.668,1.67,1.668,1.6699,545200000.0
2007-01-05 07:10:00,1.6696,1.6711,1.6696,1.6706,545200000.0
2007-01-05 07:15:00,1.6707,1.6707,1.6704,1.6706,408900000.0
2007-01-05 07:20:00,1.6705,1.6714,1.6705,1.6708,545200000.0
2007-01-05 07:25:00,1.6707,1.6714,1.6705,1.6708,681500000.0
2007-01-05 07:30:00,1.6707,1.6711,1.6706,1.671,681500000.0
2007-01-05 07:35:00,1.6708,1.6712,1.6702,1.6707,681500000.0
2007-01-05 07:40:00,1.6708,1.6725,1.6707,1.672,681500000.0
2007-01-05 07:45:00,1.6722,1.6728,1.6719,1.6724,681500000.0
2007-01-05 07:50:00,1.6726,1.6734,1.6724,1.6728,681500000.0
2007-01-05 07:55:00,1.6731,1.6731,1.6725,1.6728,681500000.0
2007-01-05 08:00:00,1.673,1.673,1.6721,1.673,681500000.0
2007-01-05 08:05:00,1.6731,1.6731,1.6724,1.6726,681500000.0
2007-01-05 08:10:00,1.6724,1.6725,1.6714,1.6716,681500000.0
2007-01-05 08:15:00,1.6717,1.6723,1.6713,1.6713,681500000.0
2007-01-05 08:20:00,1.6711,1.6714,1.6702,1.6713,681500000.0
2007-01-05 08:25:00,1.6714,1.672,1.669,1.6696,681500000.0
2007-01-05 08:30:00,1.6697,1.671,1.6693,1.671,681500000.0
2007-01-05 08:35:00,1.6709,1.6717,1.6708,1.671,681500000.0
2007-01-05 08:40:00,1.6709,1.6712,1.6702,1.6706,681500000.0
2007-01-05 08:45:00,1.6707,1.6714,1.6693,1.6697,681500000.0
2007-01-05 08:50:00,1.6696,1.6709,1.6696,1.6709,681500000.0
2007-01-05 08:55:00,1.6707,1.6714,1.6705,1.6709,681500000.0
2007-01-05 09:00:00,1.6708,1.671,1.6695,1.67,681500000.0
2007-01-05 09:05:00,1.6702,1.6707,1.6698,1.6703,681500000.0
2007-01-05 09:10:00,1.6702,1.6707,1.67,1.6702,681500000.0
2007-01-05 09:15:00,1.67,1.671,1.6698,1.6709,681500000.0
2007-01-05 09:20:00,1.6707,1.6712,1.6701,1.6703,681500000.0
2007-01-05 09:25:00,1.6701,1.6713,1.6699,1.6711,681500000.0
2007-01-05 09:30:00,1.6713,1.6717,1.671,1.6712,681500000.0
2007-01-05 09:35:00,1.6711,1.6711,1.67,1.6704,681500000.0
2007-01-05 09:40:00,1.6702,1.6704,1.6696,1.6699,681500000.0
2007-01-05 09:45:00,1.6701,1.6701,1.6686,1.6686,681500000.0
2007-01-05 09:50:00,1.6687,1.6695,1.6685,1.6693,681500000.0
2007-01-05 09:55:00,1.6691,1.6695,1.6687,1.6691,681500000.0
2007-01-05 10:00:00,1.6689,1.6691,1.6684,1.6687,681500000.0
2007-01-05 10:05:00,1.669,1.6697,1.669,1.6696,681500000.0
2007-01-05 10:10:00,1.6695,1.6699,1.6694,1.6695,681500000.0
2007-01-05 10:15:00,1.6696,1.6699,1.6687,1.6691,681500000.0
2007-01-05 10:20:00,1.669,1.6696,1.6687,1.6693,681500000.0
2007-01-05 10:25:00,1.6694,1.6697,1.669,1.6695,681500000.0
2007-01-05 10:30:00,1.6693,1.6695,1.6688,1.6688,681500000.0
2007-01-05 10:35:00,1.669,1.6701,1.6688,1.6697,681500000.0
2007-01-05 10:40:00,1.6699,1.6709,1.6697,1.6707,681500000.0
2007-01-05 10:45:00,1.6709,1.6711,1.6696,1.6696,681500000.0
2007-01-05 10:50:00,1.6697,1.6703,1.6694,1.6694,681500000.0
2007-01-05 10:55:00,1.6696,1.67,1.6692,1.6694,681500000.0
2007-01-05 11:00:00,1.6696,1.6705,1.6693,1.67,681500000.0
2007-01-05 11:05:00,1.6699,1.6701,1.6694,1.6699,681500000.0
2007-01-05 11:10:00,1.6697,1.6699,1.6695,1.6696,681500000.0
2007-01-05 11:15:00,1.6695,1.6697,1.6684,1.6684,681500000.0
2007-01-05 11:20:00,1.6682,1.6692,1.6677,1.6689,681500000.0
2007-01-05 11:25:00,1.6687,1.669,1.6687,1.6689,681500000.0
2007-01-05 11:30:00,1.6691,1.6693,1.6683,1.6685,681500000.0
2007-01-05 11:35:00,1.6687,1.6695,1.6687,1.669,681500000.0
2007-01-05 11:40:00,1.6689,1.6692,1.6684,1.6691,681500000.0
2007-01-05 11:45:00,1.6693,1.6695,1.6688,1.6691,681500000.0
2007-01-05 11:50:00,1.6693,1.6696,1.669,1.6693,681500000.0
2007-01-05 11:55:00,1.6694,1.6696,1.669,1.6693,681500000.0
2007-01-05 12:00:00,1.6696,1.6699,1.6691,1.6694,681500000.0
2007-01-05 12:05:00,1.6696,1.6696,1.6688,1.6694,681500000.0
2007-01-05 12:10:00,1.6695,1.6696,1.669,1.6692,681500000.0
2007-01-05 12:15:00,1.669,1.6699,1.6689,1.6699,681500000.0
2007-01-05 12:20:00,1.6697,1.6702,1.6695,1.6699,681500000.0
2007-01-05 12:25:00,1.6702,1.6702,1.6692,1.6695,545200000.0
2007-01-05 12:30:00,1.6696,1.6702,1.6694,1.6699,681500000.0
2007-01-05 12:35:00,1.6698,1.6701,1.6696,1.6699,681500000.0
2007-01-05 12:40:00,1.67,1.67,1.6693,1.6694,681500000.0
2007-01-05 12:45:00,1.6693,1.6708,1.6691,1.6703,681500000.0
2007-01-05 12:50:00,1.6705,1.6705,1.6698,1.6702,681500000.0
2007-01-05 12:55:00,1.6703,1.6703,1.6687,1.6689,681500000.0
2007-01-05 13:00:00,1.6687,1.6702,1.6684,1.6699,681500000.0
2007-01-05 13:05:00,1.6701,1.6702,1.6693,1.6696,681500000.0
2007-01-05 13:10:00,1.6699,1.6701,1.6693,1.6699,681500000.0
2007-01-05 13:15:00,1.6702,1.6703,1.6688,1.6692,681500000.0
2007-01-05 13:20:00,1.6694,1.6696,1.668,1.6685,681500000.0
2007-01-05 13:25:00,1.6686,1.6688,1.6678,1.6679,681500000.0
2007-01-05 13:30:00,1.6678,1.6684,1.6673,1.6684,681500000.0
2007-01-05 13:35:00,1.6682,1.6685,1.6671,1.6675,681500000.0
2007-01-05 13:40:00,1.6673,1.6678,1.6667,1.6676,681500000.0
2007-01-05 13:45:00,1.6675,1.6685,1.6665,1.6684,681500000.0
2007-01-05 13:50:00,1.6682,1.6692,1.6678,1.669,681500000.0
2007-01-05 13:55:00,1.6685,1.6694,1.6685,1.669,681500000.0
2007-01-05 14:00:00,1.6691,1.6695,1.6685,1.6693,681500000.0
2007-01-05 14:05:00,1.6691,1.6696,1.6689,1.6695,681500000.0
2007-01-05 14:10:00,1.6693,1.6701,1.6688,1.6688,681500000.0
2007-01-05 14:15:00,1.6686,1.6696,1.6684,1.6688,681500000.0
2007-01-05 14:20:00,1.6686,1.6697,1.6686,1.6693,681500000.0
2007-01-05 14:25:00,1.6694,1.6704,1.6665,1.6681,681500000.0
2007-01-05 14:30:00,1.668,1.6693,1.6656,1.6679,681500000.0
2007-01-05 14:35:00,1.6677,1.668,1.6654,1.6673,681500000.0
2007-01-05 14:40:00,1.6674,1.6677,1.6656,1.6667,681500000.0
2007-01-05 14:45:00,1.6668,1.6674,1.6659,1.6661,681500000.0
2007-01-05 14:50:00,1.6664,1.6671,1.6656,1.6663,681500000.0
2007-01-05 14:55:00,1.6664,1.6668,1.665,1.6656,681500000.0
2007-01-05 15:00:00,1.6654,1.6656,1.6644,1.6648,681500000.0
2007-01-05 15:05:00,1.6646,1.6661,1.6642,1.6661,681500000.0
2007-01-05 15:10:00,1.6658,1.6659,1.6643,1.6644,681500000.0
2007-01-05 15:15:00,1.6642,1.665,1.6639,1.6643,681500000.0
2007-01-05 15:20:00,1.6645,1.665,1.664,1.6648,681500000.0
2007-01-05 15:25:00,1.6647,1.665,1.6642,1.6642,681500000.0
2007-01-05 15:30:00,1.6649,1.6658,1.6646,1.6654,681500000.0
2007-01-05 15:35:00,1.6656,1.6661,1.6654,1.6659,681500000.0
2007-01-05 15:40:00,1.6656,1.6664,1.6654,1.6658,681500000.0
2007-01-05 15:45:00,1.6656,1.666,1.6651,1.6653,681500000.0
2007-01-05 15:50:00,1.6651,1.6665,1.6651,1.6661,681500000.0
2007-01-05 15:55:00,1.6664,1.6676,1.6662,1.6674,681500000.0
2007-01-05 16:00:00,1.6672,1.6676,1.6665,1.6667,681500000.0
2007-01-05 16:05:00,1.6668,1.6673,1.6663,1.6665,681500000.0
2007-01-05 16:10:00,1.6664,1.6671,1.6662,1.6667,681500000.0
2007-01-05 16:15:00,1.6668,1.6673,1.6664,1.6667,681500000.0
2007-01-05 16:20:00,1.6669,1.6673,1.6666,1.6668,681500000.0
2007-01-05 16:25:00,1.6669,1.6676,1.6667,1.6674,545200000.0
2007-01-05 16:30:00,1.6673,1.6676,1.6668,1.6676,545200000.0
2007-01-05 16:35:00,1.6674,1.668,1.6669,1.6674,681500000.0
2007-01-05 16:40:00,1.6672,1.6677,1.667,1.6674,681500000.0
2007-01-05 16:45:00,1.6676,1.6676,1.667,1.6673,681500000.0
2007-01-05 16:50:00,1.6674,1.6676,1.6665,1.6671,681500000.0
2007-01-05 16:55:00,1.6665,1.6674,1.6661,1.6662,681500000.0
2007-01-05 17:00:00,1.6661,1.6665,1.6653,1.6662,681500000.0
2007-01-05 17:05:00,1.6665,1.6674,1.666,1.6668,681500000.0
2007-01-05 17:10:00,1.667,1.6682,1.6667,1.668,681500000.0
2007-01-05 17:15:00,1.6678,1.6686,1.6677,1.6683,681500000.0
2007-01-05 17:20:00,1.6684,1.6686,1.6676,1.6683,681500000.0
2007-01-05 17:25:00,1.6685,1.669,1.6679,1.6683,681500000.0
2007-01-05 17:30:00,1.6682,1.6689,1.6679,1.6679,681500000.0
2007-01-05 17:35:00,1.6683,1.669,1.6676,1.6685,681500000.0
2007-01-05 17:40:00,1.6687,1.6693,1.6674,1.6677,681500000.0
2007-01-05 17:45:00,1.6676,1.6682,1.6676,1.6676,681500000.0
2007-01-05 17:50:00,1.6678,1.6683,1.6674,1.668,681500000.0
2007-01-05 17:55:00,1.6679,1.668,1.6673,1.6676,681500000.0
2007-01-05 18:00:00,1.6675,1.6678,1.667,1.6671,681500000.0
2007-01-05 18:05:00,1.667,1.6678,1.6666,1.6671,681500000.0
2007-01-05 18:10:00,1.6672,1.6676,1.667,1.667,681500000.0
2007-01-05 18:15:00,1.6672,1.6673,1.667,1.6671,681500000.0
2007-01-05 18:20:00,1.6669,1.6682,1.6669,1.6682,681500000.0
2007-01-05 18:25:00,1.6681,1.6682,1.6674,1.6674,681500000.0
2007-01-05 18:30:00,1.6673,1.6676,1.6668,1.667,681500000.0
2007-01-05 18:35:00,1.6671,1.6674,1.6663,1.6672,681500000.0
2007-01-05 18:40:00,1.667,1.6671,1.6666,1.6668,681500000.0
2007-01-05 18:45:00,1.6669,1.6669,1.6661,1.6663,681500000.0
2007-01-05 18:50:00,1.6664,1.6671,1.6663,1.667,681500000.0
2007-01-05 18:55:00,1.6669,1.667,1.6662,1.6664,545200000.0
2007-01-05 19:00:00,1.6665,1.667,1.6664,1.6666,681500000.0
2007-01-05 19:05:00,1.6668,1.6672,1.6667,1.6671,681500000.0
2007-01-05 19:10:00,1.6669,1.6683,1.6668,1.6682,681500000.0
2007-01-05 19:15:00,1.6683,1.6684,1.6679,1.6682,545200000.0
2007-01-05 19:20:00,1.6684,1.6687,1.6679,1.6681,681500000.0
2007-01-05 19:25:00,1.668,1.6686,1.668,1.6686,681500000.0
2007-01-05 19:30:00,1.6685,1.6689,1.6684,1.6685,545200000.0
2007-01-05 19:35:00,1.6686,1.6689,1.6682,1.6686,681500000.0
2007-01-05 19:40:00,1.6687,1.6693,1.6686,1.6691,545200000.0
2007-01-05 19:45:00,1.6693,1.6693,1.6689,1.6689,545200000.0
2007-01-05 19:50:00,1.6691,1.6691,1.6684,1.669,681500000.0
2007-01-05 19:55:00,1.6691,1.6694,1.6688,1.6693,681500000.0
2007-01-05 20:00:00,1.6694,1.6696,1.6691,1.6691,408900000.0
2007-01-05 20:05:00,1.6689,1.6702,1.6689,1.6694,681500000.0
2007-01-05 20:10:00,1.6693,1.6702,1.6693,1.6699,545200000.0
2007-01-05 20:15:00,1.67,1.6703,1.6698,1.6702,545200000.0
2007-01-05 20:20:00,1.67,1.6704,1.6698,1.6701,681500000.0
2007-01-05 20:25:00,1.6702,1.6703,1.6694,1.6696,681500000.0
2007-01-05 20:30:00,1.6692,1.6698,1.6692,1.6697,681500000.0
2007-01-05 20:35:00,1.6696,1.67,1.6695,1.67,681500000.0
2007-01-05 20:40:00,1.6697,1.67,1.6696,1.6698,545200000.0
2007-01-05 20:45:00,1.6701,1.6704,1.6701,1.6702,681500000.0
2007-01-05 20:50:00,1.6703,1.6706,1.6701,1.6704,681500000.0
2007-01-05 20:55:00,1.6702,1.6705,1.6698,1.6702,545200000.0
2007-01-05 21:00:00,1.6701,1.6702,1.6697,1.6699,681500000.0
2007-01-05 21:05:00,1.6701,1.6701,1.6699,1.6701,545200000.0
2007-01-05 21:10:00,1.67,1.6701,1.6695,1.6698,681500000.0
2007-01-05 21:15:00,1.6699,1.67,1.6692,1.6693,681500000.0
2007-01-05 21:20:00,1.6695,1.6695,1.6693,1.6693,545200000.0
2007-01-05 21:25:00,1.6694,1.6698,1.6689,1.6693,545200000.0
2007-01-05 21:30:00,1.6694,1.6695,1.6689,1.6689,681500000.0
2007-01-05 21:35:00,1.6691,1.6691,1.6683,1.6685,681500000.0
2007-01-05 21:40:00,1.6686,1.6692,1.6686,1.6692,408900000.0
2007-01-05 21:45:00,1.6693,1.6695,1.6684,1.6686,545200000.0
2007-01-05 21:50:00,1.6687,1.6688,1.6686,1.6686,545200000.0
2007-01-05 21:55:00,1.6689,1.6689,1.668,1.668,681500000.0
2007-01-05 22:00:00,1.6679,1.6683,1.6676,1.6683,681500000.0
2007-01-05 22:05:00,1.6681,1.6683,1.6679,1.6681,408900000.0
2007-01-05 22:10:00,1.6682,1.6683,1.668,1.6683,272600000.0
2007-01-05 22:15:00,1.6684,1.6693,1.6684,1.6691,681500000.0
2007-01-05 22:20:00,1.669,1.6693,1.6686,1.6692,681500000.0
2007-01-05 22:25:00,1.669,1.6693,1.6687,1.6687,408900000.0
2007-01-05 22:30:00,1.6688,1.6689,1.6682,1.6689,681500000.0
2007-01-05 22:35:00,1.669,1.6693,1.6689,1.6689,408900000.0
2007-01-05 22:40:00,1.6687,1.6695,1.6687,1.6692,545200000.0
2007-01-05 22:45:00,1.6693,1.6697,1.6687,1.6696,545200000.0
2007-01-05 22:50:00,1.6695,1.6696,1.6684,1.6687,681500000.0
2007-01-05 22:55:00,1.6688,1.6693,1.6679,1.6693,681500000.0
2007-01-08 00:00:00,1.6698,1.6698,1.6692,1.6692,681500000.0
2007-01-08 00:05:00,1.6694,1.6698,1.6691,1.6696,681500000.0
2007-01-08 00:10:00,1.6697,1.6698,1.6695,1.6697,408900000.0
2007-01-08 00:15:00,1.6696,1.6697,1.6696,1.6696,272600000.0
2007-01-08 00:20:00,1.6697,1.6697,1.6694,1.6694,272600000.0
2007-01-08 00:25:00,1.6692,1.6693,1.669,1.6691,545200000.0
2007-01-08 00:30:00,1.6693,1.6694,1.6682,1.669,681500000.0
2007-01-08 00:35:00,1.6691,1.6696,1.6691,1.6692,408900000.0
2007-01-08 00:40:00,1.6691,1.6695,1.6686,1.6691,545200000.0
2007-01-08 00:45:00,1.669,1.6694,1.6688,1.6688,681500000.0
2007-01-08 00:50:00,1.6689,1.6689,1.6686,1.6688,681500000.0
2007-01-08 00:55:00,1.6687,1.6689,1.6686,1.6687,408900000.0
2007-01-08 01:00:00,1.6681,1.6685,1.6677,1.6677,681500000.0
2007-01-08 01:05:00,1.6678,1.669,1.6674,1.6689,681500000.0
2007-01-08 01:10:00,1.669,1.669,1.6687,1.669,272600000.0
2007-01-08 01:15:00,1.6684,1.6689,1.6683,1.6687,681500000.0
2007-01-08 01:20:00,1.6689,1.6689,1.6683,1.6683,545200000.0
2007-01-08 01:25:00,1.6687,1.6687,1.6678,1.6678,408900000.0
2007-01-08 01:30:00,1.6681,1.6681,1.6668,1.6674,681500000.0
2007-01-08 01:35:00,1.6675,1.6677,1.6663,1.6663,681500000.0
2007-01-08 01:40:00,1.6665,1.6668,1.6661,1.6665,681500000.0
2007-01-08 01:45:00,1.6666,1.6668,1.666,1.6663,681500000.0
2007-01-08 01:50:00,1.6665,1.6671,1.6663,1.6668,681500000.0
2007-01-08 01:55:00,1.6669,1.6672,1.6663,1.6663,545200000.0
2007-01-08 02:00:00,1.6665,1.6665,1.6656,1.6657,681500000.0
2007-01-08 02:05:00,1.666,1.666,1.6653,1.6655,681500000.0
2007-01-08 02:10:00,1.6656,1.6663,1.6654,1.6657,681500000.0
2007-01-08 02:15:00,1.6656,1.666,1.6652,1.6657,681500000.0
2007-01-08 02:20:00,1.6658,1.6669,1.6657,1.6666,408900000.0
2007-01-08 02:25:00,1.6669,1.6671,1.6666,1.6669,681500000.0
2007-01-08 02:30:00,1.6671,1.6671,1.6661,1.6661,681500000.0
2007-01-08 02:35:00,1.6663,1.6666,1.6661,1.6663,681500000.0
2007-01-08 02:40:00,1.6662,1.6663,1.6657,1.6662,681500000.0
2007-01-08 02:45:00,1.6659,1.6663,1.6658,1.6659,681500000.0
2007-01-08 02:50:00,1.666,1.6668,1.666,1.6666,545200000.0
2007-01-08 02:55:00,1.6664,1.6665,1.6658,1.6664,681500000.0
2007-01-08 03:00:00,1.6659,1.6666,1.6658,1.6665,681500000.0
2007-01-08 03:05:00,1.6666,1.6667,1.6663,1.6665,681500000.0
2007-01-08 03:10:00,1.6667,1.6669,1.6665,1.6669,545200000.0
2007-01-08 03:15:00,1.6666,1.6669,1.6664,1.6664,545200000.0
2007-01-08 03:20:00,1.6661,1.6663,1.666,1.6663,681500000.0
2007-01-08 03:25:00,1.6661,1.6666,1.6661,1.6663,681500000.0
2007-01-08 03:30:00,1.6665,1.6666,1.6663,1.6666,408900000.0
2007-01-08 03:35:00,1.6664,1.6669,1.6664,1.6665,545200000.0
2007-01-08 03:40:00,1.6666,1.6668,1.6664,1.6664,545200000.0
2007-01-08 03:45:00,1.6663,1.6668,1.6662,1.6666,545200000.0
2007-01-08 03:50:00,1.6668,1.6668,1.6666,1.6666,408900000.0
2007-01-08 03:55:00,1.6663,1.6668,1.6663,1.6668,408900000.0
2007-01-08 04:00:00,1.6666,1.6668,1.6663,1.6668,545200000.0
2007-01-08 04:05:00,1.6666,1.6669,1.6666,1.6669,545200000.0
2007-01-08 04:10:00,1.6667,1.667,1.6666,1.6668,545200000.0
2007-01-08 04:15:00,1.667,1.668,1.6669,1.6676,681500000.0
2007-01-08 04:20:00,1.6678,1.6678,1.6673,1.6674,681500000.0
2007-01-08 04:25:00,1.6676,1.6678,1.6674,1.6676,545200000.0
2007-01-08 04:30:00,1.6675,1.6676,1.6674,1.6675,681500000.0
2007-01-08 04:35:00,1.6678,1.6678,1.6675,1.6676,681500000.0
2007-01-08 04:40:00,1.668,1.668,1.667,1.6671,681500000.0
2007-01-08 04:45:00,1.6673,1.6675,1.6671,1.6673,545200000.0
2007-01-08 04:50:00,1.6672,1.6674,1.6671,1.6671,408900000.0
2007-01-08 04:55:00,1.667,1.6672,1.6667,1.6671,681500000.0
2007-01-08 05:00:00,1.6672,1.6675,1.6671,1.6675,545200000.0
2007-01-08 05:05:00,1.6674,1.6675,1.6669,1.6671,681500000.0
2007-01-08 05:10:00,1.6669,1.6672,1.6669,1.6672,272600000.0
2007-01-08 05:15:00,1.667,1.6673,1.6666,1.6666,681500000.0
2007-01-08 05:20:00,1.6667,1.6669,1.666,1.6662,681500000.0
2007-01-08 05:25:00,1.666,1.666,1.6657,1.666,136300000.0
2007-01-08 05:30:00,1.6657,1.6664,1.6657,1.666,545200000.0
2007-01-08 05:35:00,1.6657,1.6657,1.6655,1.6655,272600000.0
2007-01-08 05:40:00,1.6657,1.666,1.6655,1.6657,272600000.0
2007-01-08 05:45:00,1.6659,1.666,1.6657,1.6658,408900000.0
2007-01-08 05:50:00,1.6657,1.6663,1.6657,1.6662,681500000.0
2007-01-08 05:55:00,1.6663,1.6664,1.666,1.6664,408900000.0
2007-01-08 06:00:00,1.6662,1.6665,1.6662,1.6664,408900000.0
2007-01-08 06:05:00,1.6665,1.6665,1.6662,1.6665,272600000.0
2007-01-08 06:10:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 06:15:00,1.6662,1.6664,1.6662,1.6664,272600000.0
2007-01-08 06:20:00,1.6665,1.6669,1.6665,1.6665,408900000.0
2007-01-08 06:25:00,1.6667,1.6668,1.6664,1.6668,545200000.0
2007-01-08 06:30:00,1.6666,1.6673,1.6666,1.667,681500000.0
2007-01-08 06:35:00,1.6672,1.6672,1.6668,1.6672,545200000.0
2007-01-08 06:40:00,1.667,1.6674,1.667,1.6672,545200000.0
2007-01-08 06:45:00,1.667,1.6674,1.6668,1.6673,545200000.0
2007-01-08 06:50:00,1.6674,1.6684,1.6673,1.6679,681500000.0
2007-01-08 06:55:00,1.6677,1.6682,1.6677,1.668,545200000.0
2007-01-08 07:00:00,1.6679,1.6682,1.6677,1.6678,545200000.0
2007-01-08 07:05:00,1.6677,1.6694,1.6674,1.6689,681500000.0
2007-01-08 07:10:00,1.6688,1.6691,1.6682,1.6691,545200000.0
2007-01-08 07:15:00,1.6689,1.6689,1.6684,1.6686,545200000.0
2007-01-08 07:20:00,1.6688,1.6688,1.6682,1.6684,545200000.0
2007-01-08 07:25:00,1.6683,1.6683,1.6679,1.6679,545200000.0
2007-01-08 07:30:00,1.6681,1.6683,1.6674,1.6676,681500000.0
2007-01-08 07:35:00,1.6677,1.6679,1.6674,1.6675,545200000.0
2007-01-08 07:40:00,1.6674,1.6682,1.6674,1.6682,681500000.0
2007-01-08 07:45:00,1.668,1.669,1.6679,1.6686,681500000.0
2007-01-08 07:50:00,1.6687,1.6689,1.6685,1.6687,545200000.0
2007-01-08 07:55:00,1.6686,1.6691,1.6685,1.6688,681500000.0
2007-01-08 08:00:00,1.6687,1.6688,1.6683,1.6688,681500000.0
2007-01-08 08:05:00,1.6689,1.6692,1.6686,1.6689,545200000.0
2007-01-08 08:10:00,1.6691,1.6695,1.6683,1.6686,681500000.0
2007-01-08 08:15:00,1.6684,1.6686,1.667,1.668,681500000.0
2007-01-08 08:20:00,1.6678,1.6685,1.6672,1.668,681500000.0
2007-01-08 08:25:00,1.6678,1.6687,1.6673,1.6685,681500000.0
2007-01-08 08:30:00,1.6683,1.6685,1.6677,1.668,545200000.0
2007-01-08 08:35:00,1.6678,1.6682,1.6671,1.6682,681500000.0
2007-01-08 08:40:00,1.6679,1.6687,1.6673,1.6685,681500000.0
2007-01-08 08:45:00,1.6687,1.669,1.6682,1.669,545200000.0
2007-01-08 08:50:00,1.6692,1.6696,1.6687,1.6693,681500000.0
2007-01-08 08:55:00,1.6692,1.6702,1.669,1.6702,681500000.0
2007-01-08 09:00:00,1.6704,1.6705,1.6684,1.6688,681500000.0
2007-01-08 09:05:00,1.6687,1.6688,1.668,1.6683,681500000.0
2007-01-08 09:10:00,1.6684,1.6689,1.6681,1.6684,681500000.0
2007-01-08 09:15:00,1.6686,1.6687,1.6682,1.6684,545200000.0
2007-01-08 09:20:00,1.6681,1.6687,1.668,1.6686,681500000.0
2007-01-08 09:25:00,1.6688,1.6688,1.6681,1.6686,681500000.0
2007-01-08 09:30:00,1.6687,1.6692,1.6686,1.669,681500000.0
2007-01-08 09:35:00,1.6692,1.6696,1.6689,1.6693,681500000.0
2007-01-08 09:40:00,1.6691,1.6695,1.669,1.669,681500000.0
2007-01-08 09:45:00,1.6691,1.6696,1.6689,1.6695,681500000.0
2007-01-08 09:50:00,1.6693,1.6701,1.669,1.6695,681500000.0
2007-01-08 09:55:00,1.6694,1.67,1.669,1.6693,681500000.0
2007-01-08 10:00:00,1.6691,1.6693,1.6689,1.669,681500000.0
2007-01-08 10:05:00,1.6692,1.6696,1.6689,1.6694,681500000.0
2007-01-08 10:10:00,1.6692,1.6698,1.669,1.6692,681500000.0
2007-01-08 10:15:00,1.6694,1.6695,1.6692,1.6695,408900000.0
2007-01-08 10:20:00,1.6697,1.6699,1.6691,1.6694,681500000.0
2007-01-08 10:25:00,1.6692,1.6698,1.6691,1.6693,681500000.0
2007-01-08 10:30:00,1.6692,1.6696,1.669,1.6693,681500000.0
2007-01-08 10:35:00,1.6694,1.6699,1.6694,1.6694,681500000.0
2007-01-08 10:40:00,1.6692,1.6694,1.6687,1.6688,681500000.0
2007-01-08 10:45:00,1.669,1.6691,1.6686,1.6687,681500000.0
2007-01-08 10:50:00,1.6686,1.6688,1.6681,1.6686,681500000.0
2007-01-08 10:55:00,1.6687,1.6693,1.6686,1.669,681500000.0
2007-01-08 11:00:00,1.6686,1.6688,1.6683,1.6683,545200000.0
2007-01-08 11:05:00,1.6681,1.6685,1.6681,1.6685,681500000.0
2007-01-08 11:10:00,1.6687,1.6687,1.6676,1.6679,681500000.0
2007-01-08 11:15:00,1.6678,1.6682,1.6671,1.6681,681500000.0
2007-01-08 11:20:00,1.6679,1.6692,1.6678,1.6689,681500000.0
2007-01-08 11:25:00,1.669,1.6696,1.6687,1.6693,681500000.0
2007-01-08 11:30:00,1.669,1.6694,1.6685,1.6689,681500000.0
2007-01-08 11:35:00,1.6691,1.6696,1.6689,1.6693,681500000.0
2007-01-08 11:40:00,1.6692,1.6695,1.669,1.6693,681500000.0
2007-01-08 11:45:00,1.669,1.6692,1.6684,1.6684,681500000.0
2007-01-08 11:50:00,1.6685,1.6689,1.6682,1.6684,681500000.0
2007-01-08 11:55:00,1.6686,1.6688,1.6684,1.6686,545200000.0
2007-01-08 12:00:00,1.6687,1.6689,1.6686,1.6687,545200000.0
2007-01-08 12:05:00,1.6688,1.6689,1.668,1.6683,681500000.0
2007-01-08 12:10:00,1.6681,1.6684,1.6673,1.6677,681500000.0
2007-01-08 12:15:00,1.6675,1.6675,1.6671,1.6674,681500000.0
2007-01-08 12:20:00,1.6675,1.6677,1.6671,1.6672,681500000.0
2007-01-08 12:25:00,1.6674,1.6677,1.6671,1.6672,681500000.0
2007-01-08 12:30:00,1.6671,1.6677,1.6671,1.6675,681500000.0
2007-01-08 12:35:00,1.6674,1.6676,1.6672,1.6672,681500000.0
2007-01-08 12:40:00,1.6674,1.6678,1.6674,1.6675,681500000.0
2007-01-08 12:45:00,1.6677,1.668,1.6674,1.6678,681500000.0
2007-01-08 12:50:00,1.6681,1.6681,1.6672,1.6675,545200000.0
2007-01-08 12:55:00,1.6673,1.6677,1.6669,1.6677,681500000.0
2007-01-08 13:00:00,1.6675,1.6675,1.6671,1.6675,545200000.0
2007-01-08 13:05:00,1.6673,1.6675,1.6669,1.6672,545200000.0
2007-01-08 13:10:00,1.6674,1.6676,1.6673,1.6673,681500000.0
2007-01-08 13:15:00,1.6675,1.6675,1.6668,1.6673,681500000.0
2007-01-08 13:20:00,1.6675,1.6678,1.6673,1.6677,681500000.0
2007-01-08 13:25:00,1.6675,1.668,1.667,1.6672,681500000.0
2007-01-08 13:30:00,1.6674,1.6675,1.6672,1.6675,408900000.0
2007-01-08 13:35:00,1.6673,1.6678,1.6671,1.6672,681500000.0
2007-01-08 13:40:00,1.6674,1.6675,1.6669,1.6671,681500000.0
2007-01-08 13:45:00,1.6674,1.6674,1.6671,1.6672,545200000.0
2007-01-08 13:50:00,1.6674,1.6676,1.6672,1.6673,681500000.0
2007-01-08 13:55:00,1.6674,1.6688,1.6673,1.6686,681500000.0
2007-01-08 14:00:00,1.6683,1.6686,1.6678,1.668,681500000.0
2007-01-08 14:05:00,1.6681,1.6682,1.667,1.6672,681500000.0
2007-01-08 14:10:00,1.6675,1.6675,1.6663,1.6672,681500000.0
2007-01-08 14:15:00,1.6671,1.6674,1.6661,1.6668,681500000.0
2007-01-08 14:20:00,1.6666,1.6672,1.6659,1.6672,681500000.0
2007-01-08 14:25:00,1.6669,1.6669,1.6661,1.6663,681500000.0
2007-01-08 14:30:00,1.6664,1.6668,1.6657,1.6657,545200000.0
2007-01-08 14:35:00,1.666,1.6662,1.6653,1.6654,681500000.0
2007-01-08 14:40:00,1.6656,1.666,1.6654,1.6659,681500000.0
2007-01-08 14:45:00,1.6657,1.6663,1.6654,1.6661,681500000.0
2007-01-08 14:50:00,1.666,1.6661,1.6654,1.6657,681500000.0
2007-01-08 14:55:00,1.6656,1.6658,1.664,1.664,681500000.0
2007-01-08 15:00:00,1.6641,1.6653,1.6637,1.6651,681500000.0
2007-01-08 15:05:00,1.6649,1.6656,1.6639,1.6642,681500000.0
2007-01-08 15:10:00,1.6643,1.6651,1.6642,1.6647,681500000.0
2007-01-08 15:15:00,1.6645,1.6649,1.6643,1.6647,681500000.0
2007-01-08 15:20:00,1.6648,1.6654,1.6645,1.6654,681500000.0
2007-01-08 15:25:00,1.6651,1.6653,1.6643,1.6646,681500000.0
2007-01-08 15:30:00,1.6645,1.6651,1.6642,1.6647,681500000.0
2007-01-08 15:35:00,1.6649,1.6655,1.6647,1.6654,681500000.0
2007-01-08 15:40:00,1.6651,1.6657,1.665,1.6652,681500000.0
2007-01-08 15:45:00,1.6654,1.6654,1.6639,1.6639,681500000.0
2007-01-08 15:50:00,1.6641,1.6643,1.6631,1.6632,681500000.0
2007-01-08 15:55:00,1.6634,1.6654,1.6633,1.6652,681500000.0
2007-01-08 16:00:00,1.6653,1.666,1.6645,1.6656,681500000.0
2007-01-08 16:05:00,1.6657,1.6663,1.6646,1.6649,681500000.0
2007-01-08 16:10:00,1.665,1.6654,1.6643,1.6643,681500000.0
2007-01-08 16:15:00,1.6645,1.6645,1.6636,1.6639,681500000.0
2007-01-08 16:20:00,1.6637,1.6645,1.6634,1.6637,681500000.0
2007-01-08 16:25:00,1.6639,1.664,1.6634,1.6637,681500000.0
2007-01-08 16:30:00,1.6639,1.6643,1.6637,1.6639,681500000.0
2007-01-08 16:35:00,1.6637,1.664,1.6632,1.6634,681500000.0
2007-01-08 16:40:00,1.6635,1.6648,1.6635,1.6645,681500000.0
2007-01-08 16:45:00,1.6643,1.6646,1.664,1.6644,681500000.0
2007-01-08 16:50:00,1.6645,1.6648,1.664,1.6642,681500000.0
2007-01-08 16:55:00,1.6643,1.6646,1.664,1.6644,681500000.0
2007-01-08 17:00:00,1.6646,1.6646,1.6639,1.6643,545200000.0
2007-01-08 17:05:00,1.664,1.6648,1.664,1.6646,681500000.0
2007-01-08 17:10:00,1.6645,1.6654,1.6645,1.6645,681500000.0
2007-01-08 17:15:00,1.6648,1.6662,1.6645,1.6658,681500000.0
2007-01-08 17:20:00,1.6657,1.6663,1.6654,1.6657,681500000.0
2007-01-08 17:25:00,1.6656,1.6657,1.665,1.6654,681500000.0
2007-01-08 17:30:00,1.6656,1.666,1.6653,1.6657,681500000.0
2007-01-08 17:35:00,1.6655,1.6662,1.6653,1.666,681500000.0
2007-01-08 17:40:00,1.6662,1.6668,1.666,1.6663,681500000.0
2007-01-08 17:45:00,1.6661,1.6681,1.6661,1.667,681500000.0
2007-01-08 17:50:00,1.6671,1.6674,1.6662,1.6671,681500000.0
2007-01-08 17:55:00,1.667,1.6674,1.666,1.6663,681500000.0
2007-01-08 18:00:00,1.6662,1.6674,1.6662,1.6672,681500000.0
2007-01-08 18:05:00,1.6674,1.6682,1.6672,1.6676,681500000.0
2007-01-08 18:10:00,1.6677,1.6682,1.667,1.6671,681500000.0
2007-01-08 18:15:00,1.6673,1.6675,1.6671,1.6675,681500000.0
2007-01-08 18:20:00,1.6674,1.6677,1.6671,1.6673,681500000.0
2007-01-08 18:25:00,1.6671,1.6674,1.6666,1.6673,681500000.0
2007-01-08 18:30:00,1.6674,1.6674,1.667,1.6673,681500000.0
2007-01-08 18:35:00,1.6672,1.6674,1.6668,1.6671,681500000.0
2007-01-08 18:40:00,1.6668,1.667,1.6664,1.6666,545200000.0
2007-01-08 18:45:00,1.6664,1.6671,1.6661,1.6666,681500000.0
2007-01-08 18:50:00,1.6663,1.6669,1.6663,1.6668,681500000.0
2007-01-08 18:55:00,1.6667,1.6672,1.6666,1.667,681500000.0
2007-01-08 19:00:00,1.6672,1.6683,1.6669,1.6679,681500000.0
2007-01-08 19:05:00,1.668,1.668,1.6673,1.6674,681500000.0
2007-01-08 19:10:00,1.6676,1.6678,1.6673,1.6678,681500000.0
2007-01-08 19:15:00,1.6677,1.6686,1.6677,1.6684,681500000.0
2007-01-08 19:20:00,1.6685,1.6689,1.6683,1.6684,681500000.0
2007-01-08 19:25:00,1.6683,1.669,1.6678,1.6686,681500000.0
2007-01-08 19:30:00,1.6687,1.6692,1.6683,1.6687,681500000.0
2007-01-08 19:35:00,1.6688,1.6689,1.6685,1.6689,545200000.0
2007-01-08 19:40:00,1.6691,1.6695,1.6688,1.669,545200000.0
2007-01-08 19:45:00,1.6688,1.6692,1.6688,1.6689,681500000.0
2007-01-08 19:50:00,1.6688,1.6691,1.6686,1.6688,545200000.0
2007-01-08 19:55:00,1.669,1.6691,1.668,1.6685,681500000.0
2007-01-08 20:00:00,1.6686,1.6689,1.6677,1.6679,681500000.0
2007-01-08 20:05:00,1.6677,1.6682,1.6671,1.668,681500000.0
2007-01-08 20:10:00,1.6679,1.6686,1.6677,1.6684,681500000.0
2007-01-08 20:15:00,1.6685,1.6687,1.6681,1.6681,681500000.0
2007-01-08 20:20:00,1.668,1.6683,1.6679,1.6682,408900000.0
2007-01-08 20:25:00,1.6681,1.6685,1.6681,1.6683,545200000.0
2007-01-08 20:30:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-01-08 20:35:00,1.6685,1.6687,1.6684,1.6686,545200000.0
2007-01-08 20:40:00,1.6685,1.6687,1.6682,1.6687,681500000.0
2007-01-08 20:45:00,1.6686,1.6691,1.6686,1.6689,681500000.0
2007-01-08 20:50:00,1.6687,1.6695,1.6687,1.669,681500000.0
2007-01-08 20:55:00,1.6691,1.6693,1.6688,1.6689,545200000.0
2007-01-08 21:00:00,1.669,1.6691,1.6686,1.669,272600000.0
2007-01-08 21:05:00,1.6688,1.6692,1.6686,1.6688,545200000.0
2007-01-08 21:10:00,1.669,1.669,1.6682,1.6683,681500000.0
2007-01-08 21:15:00,1.6685,1.6689,1.6683,1.6689,681500000.0
2007-01-08 21:20:00,1.6688,1.6689,1.6684,1.6685,545200000.0
2007-01-08 21:25:00,1.6687,1.6688,1.6683,1.6686,408900000.0
2007-01-08 21:30:00,1.6685,1.6686,1.6682,1.6684,681500000.0
2007-01-08 21:35:00,1.6685,1.6688,1.6681,1.6682,545200000.0
2007-01-08 21:40:00,1.6683,1.6687,1.6681,1.6682,681500000.0
2007-01-08 21:45:00,1.6684,1.6684,1.6679,1.668,408900000.0
2007-01-08 21:50:00,1.6681,1.6688,1.6679,1.6687,408900000.0
2007-01-08 21:55:00,1.6686,1.669,1.6686,1.6688,545200000.0
2007-01-08 22:00:00,1.6686,1.6687,1.6683,1.6685,545200000.0
2007-01-08 22:05:00,1.6684,1.669,1.6684,1.6687,681500000.0
2007-01-08 22:10:00,1.6685,1.6686,1.6678,1.668,681500000.0
2007-01-08 22:15:00,1.6682,1.6687,1.668,1.6685,545200000.0
2007-01-08 22:20:00,1.6687,1.6687,1.6683,1.6684,545200000.0
2007-01-08 22:25:00,1.6686,1.6686,1.668,1.6682,681500000.0
2007-01-08 22:30:00,1.6684,1.6687,1.6682,1.6687,408900000.0
2007-01-08 22:35:00,1.6689,1.6691,1.6684,1.6689,545200000.0
2007-01-08 22:40:00,1.669,1.6692,1.6686,1.6692,681500000.0
2007-01-08 22:45:00,1.669,1.6695,1.669,1.669,681500000.0
2007-01-08 22:50:00,1.6692,1.6693,1.6689,1.669,545200000.0
2007-01-08 22:55:00,1.6689,1.6692,1.6687,1.6689,681500000.0
2007-01-08 23:00:00,1.669,1.6692,1.6688,1.6688,545200000.0
2007-01-08 23:05:00,1.6689,1.6692,1.6687,1.6687,681500000.0
2007-01-08 23:10:00,1.669,1.669,1.668,1.6684,681500000.0
2007-01-08 23:15:00,1.6682,1.6686,1.6682,1.6686,408900000.0
2007-01-08 23:20:00,1.6687,1.6687,1.6684,1.6684,545200000.0
2007-01-08 23:25:00,1.6687,1.6689,1.6685,1.6686,408900000.0
2007-01-08 23:30:00,1.6685,1.6685,1.6683,1.6684,545200000.0
2007-01-08 23:35:00,1.6683,1.6687,1.6683,1.6684,408900000.0
2007-01-08 23:40:00,1.6686,1.6687,1.6681,1.6683,681500000.0
2007-01-08 23:45:00,1.6682,1.6685,1.668,1.6682,681500000.0
2007-01-08 23:50:00,1.6683,1.6687,1.6683,1.6685,681500000.0
2007-01-08 23:55:00,1.6686,1.6686,1.6682,1.6682,681500000.0
2007-01-09 00:00:00,1.6683,1.6684,1.6681,1.6683,681500000.0
2007-01-09 00:05:00,1.6686,1.6688,1.6682,1.6686,681500000.0
2007-01-09 00:10:00,1.6685,1.6686,1.6681,1.6685,681500000.0
2007-01-09 00:15:00,1.6683,1.6685,1.6683,1.6685,408900000.0
2007-01-09 00:20:00,1.6683,1.6686,1.668,1.6682,545200000.0
2007-01-09 00:25:00,1.6683,1.6683,1.6672,1.6674,681500000.0
2007-01-09 00:30:00,1.6672,1.6674,1.6668,1.6674,681500000.0
2007-01-09 00:35:00,1.6672,1.6675,1.667,1.6671,681500000.0
2007-01-09 00:40:00,1.6672,1.6674,1.6669,1.6672,681500000.0
2007-01-09 00:45:00,1.6671,1.6676,1.6671,1.6673,545200000.0
2007-01-09 00:50:00,1.6674,1.668,1.6672,1.6678,681500000.0
2007-01-09 00:55:00,1.6679,1.668,1.6673,1.6676,681500000.0
2007-01-09 01:00:00,1.6678,1.6684,1.6676,1.6676,681500000.0
2007-01-09 01:05:00,1.6678,1.6679,1.6672,1.6674,681500000.0
2007-01-09 01:10:00,1.6675,1.6686,1.6673,1.6682,681500000.0
2007-01-09 01:15:00,1.6683,1.6691,1.6683,1.6688,681500000.0
2007-01-09 01:20:00,1.6686,1.6686,1.668,1.6682,681500000.0
2007-01-09 01:25:00,1.668,1.6703,1.6678,1.6695,681500000.0
2007-01-09 01:30:00,1.6694,1.6695,1.6675,1.6675,681500000.0
2007-01-09 01:35:00,1.6674,1.6675,1.6666,1.6672,681500000.0
2007-01-09 01:40:00,1.6671,1.6673,1.6666,1.6668,681500000.0
2007-01-09 01:45:00,1.6669,1.6672,1.6659,1.6663,681500000.0
2007-01-09 01:50:00,1.6662,1.6667,1.6659,1.6664,681500000.0
2007-01-09 01:55:00,1.6665,1.6669,1.6661,1.6666,681500000.0
2007-01-09 02:00:00,1.6664,1.6668,1.6661,1.6661,681500000.0
2007-01-09 02:05:00,1.666,1.6661,1.6653,1.6654,681500000.0
2007-01-09 02:10:00,1.6652,1.6659,1.6652,1.6659,545200000.0
2007-01-09 02:15:00,1.666,1.6662,1.6655,1.6662,681500000.0
2007-01-09 02:20:00,1.666,1.6663,1.6659,1.6663,408900000.0
2007-01-09 02:25:00,1.6661,1.6666,1.6659,1.6665,545200000.0
2007-01-09 02:30:00,1.6666,1.6669,1.6664,1.6666,681500000.0
2007-01-09 02:35:00,1.6665,1.6668,1.6663,1.6668,681500000.0
2007-01-09 02:40:00,1.6666,1.6672,1.6666,1.6669,681500000.0
2007-01-09 02:45:00,1.6666,1.6669,1.6663,1.6666,681500000.0
2007-01-09 02:50:00,1.6663,1.6666,1.6659,1.6662,681500000.0
2007-01-09 02:55:00,1.6664,1.6666,1.6659,1.6663,545200000.0
2007-01-09 03:00:00,1.6661,1.6667,1.666,1.6663,545200000.0
2007-01-09 03:05:00,1.666,1.6663,1.6654,1.6654,681500000.0
2007-01-09 03:10:00,1.6653,1.6666,1.6653,1.6666,681500000.0
2007-01-09 03:15:00,1.6667,1.6668,1.6659,1.6661,681500000.0
2007-01-09 03:20:00,1.666,1.6663,1.666,1.6662,545200000.0
2007-01-09 03:25:00,1.666,1.6662,1.6659,1.666,545200000.0
2007-01-09 03:30:00,1.6659,1.6661,1.6657,1.6661,545200000.0
2007-01-09 03:35:00,1.666,1.6662,1.6657,1.6661,681500000.0
2007-01-09 03:40:00,1.6659,1.6662,1.6659,1.6661,545200000.0
2007-01-09 03:45:00,1.6662,1.6662,1.6659,1.6662,681500000.0
2007-01-09 03:50:00,1.6661,1.6662,1.6659,1.6659,545200000.0
2007-01-09 03:55:00,1.6657,1.6659,1.6657,1.6657,408900000.0
2007-01-09 04:00:00,1.6659,1.6659,1.6652,1.6656,545200000.0
2007-01-09 04:05:00,1.6654,1.6656,1.6653,1.6656,681500000.0
2007-01-09 04:10:00,1.6655,1.6655,1.6646,1.665,545200000.0
2007-01-09 04:15:00,1.6651,1.6656,1.665,1.6654,545200000.0
2007-01-09 04:20:00,1.6652,1.6655,1.6651,1.6651,545200000.0
2007-01-09 04:25:00,1.6653,1.6653,1.6648,1.6648,408900000.0
2007-01-09 04:30:00,1.6647,1.6651,1.6645,1.6648,681500000.0
2007-01-09 04:35:00,1.665,1.665,1.6644,1.6645,408900000.0
2007-01-09 04:40:00,1.6648,1.665,1.6646,1.6648,681500000.0
2007-01-09 04:45:00,1.6646,1.6651,1.6645,1.6649,545200000.0
2007-01-09 04:50:00,1.6648,1.6649,1.6645,1.6648,545200000.0
2007-01-09 04:55:00,1.6645,1.665,1.6645,1.665,272600000.0
2007-01-09 05:00:00,1.6648,1.6653,1.6644,1.6651,408900000.0
2007-01-09 05:05:00,1.6652,1.6652,1.6647,1.6651,681500000.0
2007-01-09 05:10:00,1.6653,1.6653,1.6649,1.6649,545200000.0
2007-01-09 05:15:00,1.6651,1.6653,1.6649,1.6653,408900000.0
2007-01-09 05:20:00,1.6654,1.6654,1.6651,1.6651,545200000.0
2007-01-09 05:25:00,1.6653,1.6655,1.6651,1.6655,545200000.0
2007-01-09 05:30:00,1.6654,1.6655,1.665,1.665,545200000.0
2007-01-09 05:35:00,1.6652,1.6652,1.6648,1.665,545200000.0
2007-01-09 05:40:00,1.6651,1.6657,1.665,1.6657,545200000.0
2007-01-09 05:45:00,1.6655,1.6659,1.6651,1.6655,681500000.0
2007-01-09 05:50:00,1.6654,1.6658,1.6651,1.6651,545200000.0
2007-01-09 05:55:00,1.665,1.6653,1.665,1.6651,681500000.0
2007-01-09 06:00:00,1.665,1.6651,1.665,1.6651,272600000.0
2007-01-09 06:05:00,1.665,1.6661,1.6648,1.6661,545200000.0
2007-01-09 06:10:00,1.6659,1.6661,1.6654,1.6654,681500000.0
2007-01-09 06:15:00,1.6656,1.6656,1.6652,1.6654,681500000.0
2007-01-09 06:20:00,1.6652,1.6654,1.665,1.6654,681500000.0
2007-01-09 06:25:00,1.6652,1.6654,1.6649,1.6651,545200000.0
2007-01-09 06:30:00,1.6652,1.6654,1.6647,1.6647,681500000.0
2007-01-09 06:35:00,1.6646,1.6647,1.6639,1.6642,681500000.0
2007-01-09 06:40:00,1.6643,1.6643,1.6639,1.6642,681500000.0
2007-01-09 06:45:00,1.664,1.6643,1.6638,1.6643,681500000.0
2007-01-09 06:50:00,1.6642,1.6648,1.6642,1.6645,545200000.0
2007-01-09 06:55:00,1.6646,1.6648,1.6642,1.6644,681500000.0
2007-01-09 07:00:00,1.6647,1.6648,1.6641,1.6642,681500000.0
2007-01-09 07:05:00,1.6643,1.6645,1.6642,1.6645,408900000.0
2007-01-09 07:10:00,1.6647,1.6649,1.6642,1.6642,681500000.0
2007-01-09 07:15:00,1.6641,1.6645,1.6641,1.6644,545200000.0
2007-01-09 07:20:00,1.6642,1.6648,1.6642,1.6648,681500000.0
2007-01-09 07:25:00,1.6646,1.6648,1.6644,1.6645,545200000.0
2007-01-09 07:30:00,1.6647,1.6649,1.6642,1.6645,681500000.0
2007-01-09 07:35:00,1.6644,1.6647,1.6644,1.6646,681500000.0
2007-01-09 07:40:00,1.6647,1.6653,1.6644,1.6647,681500000.0
2007-01-09 07:45:00,1.6648,1.6651,1.6644,1.6647,681500000.0
2007-01-09 07:50:00,1.6648,1.6651,1.6647,1.665,681500000.0
2007-01-09 07:55:00,1.6651,1.6651,1.6645,1.6648,681500000.0
2007-01-09 08:00:00,1.6647,1.6653,1.6645,1.6652,545200000.0
2007-01-09 08:05:00,1.6651,1.6655,1.665,1.6651,545200000.0
2007-01-09 08:10:00,1.665,1.6651,1.6644,1.6648,545200000.0
2007-01-09 08:15:00,1.6649,1.6654,1.6648,1.6652,681500000.0
2007-01-09 08:20:00,1.6651,1.6658,1.6651,1.6655,681500000.0
2007-01-09 08:25:00,1.6656,1.6659,1.6653,1.6657,681500000.0
2007-01-09 08:30:00,1.6656,1.6659,1.6652,1.6657,681500000.0
2007-01-09 08:35:00,1.6656,1.666,1.6643,1.6646,681500000.0
2007-01-09 08:40:00,1.6648,1.6654,1.6643,1.6651,681500000.0
2007-01-09 08:45:00,1.6653,1.6662,1.6648,1.6659,681500000.0
2007-01-09 08:50:00,1.6657,1.6668,1.6655,1.6665,681500000.0
2007-01-09 08:55:00,1.6663,1.6667,1.6653,1.6655,681500000.0
2007-01-09 09:00:00,1.6654,1.6657,1.6646,1.6649,681500000.0
2007-01-09 09:05:00,1.6647,1.6653,1.6645,1.6652,681500000.0
2007-01-09 09:10:00,1.6654,1.6656,1.6642,1.6646,681500000.0
2007-01-09 09:15:00,1.6648,1.6654,1.6646,1.6647,681500000.0
2007-01-09 09:20:00,1.6649,1.6651,1.6643,1.6651,681500000.0
2007-01-09 09:25:00,1.6649,1.6649,1.6644,1.6644,545200000.0
2007-01-09 09:30:00,1.6643,1.6646,1.664,1.6642,545200000.0
2007-01-09 09:35:00,1.6641,1.6646,1.664,1.6644,545200000.0
2007-01-09 09:40:00,1.6646,1.6646,1.6635,1.6636,681500000.0
2007-01-09 09:45:00,1.6637,1.6637,1.6632,1.6636,681500000.0
2007-01-09 09:50:00,1.6637,1.6641,1.6632,1.6634,681500000.0
2007-01-09 09:55:00,1.6632,1.6638,1.6629,1.6634,681500000.0
2007-01-09 10:00:00,1.6635,1.6637,1.6631,1.6635,681500000.0
2007-01-09 10:05:00,1.6633,1.6635,1.6629,1.6629,545200000.0
2007-01-09 10:10:00,1.6631,1.6636,1.6628,1.6628,681500000.0
2007-01-09 10:15:00,1.663,1.6635,1.6629,1.6631,681500000.0
2007-01-09 10:20:00,1.6632,1.6635,1.6631,1.6633,681500000.0
2007-01-09 10:25:00,1.6632,1.6634,1.6629,1.6633,681500000.0
2007-01-09 10:30:00,1.6632,1.6634,1.6628,1.6634,681500000.0
2007-01-09 10:35:00,1.6632,1.6634,1.6628,1.6631,681500000.0
2007-01-09 10:40:00,1.6629,1.6633,1.6627,1.6632,545200000.0
2007-01-09 10:45:00,1.6633,1.6637,1.6631,1.6637,681500000.0
2007-01-09 10:50:00,1.6635,1.6639,1.6635,1.6637,681500000.0
2007-01-09 10:55:00,1.6635,1.6639,1.6635,1.6637,408900000.0
2007-01-09 11:00:00,1.6638,1.6643,1.6637,1.664,545200000.0
2007-01-09 11:05:00,1.6639,1.6643,1.6637,1.6639,408900000.0
2007-01-09 11:10:00,1.664,1.6643,1.6635,1.664,681500000.0
2007-01-09 11:15:00,1.6638,1.6649,1.6634,1.6649,681500000.0
2007-01-09 11:20:00,1.6647,1.6649,1.6642,1.6643,681500000.0
2007-01-09 11:25:00,1.6645,1.6646,1.664,1.664,681500000.0
2007-01-09 11:30:00,1.6641,1.6649,1.664,1.6649,545200000.0
2007-01-09 11:35:00,1.6647,1.6651,1.6645,1.6649,681500000.0
2007-01-09 11:40:00,1.6647,1.6649,1.6645,1.6647,408900000.0
2007-01-09 11:45:00,1.6649,1.6649,1.6642,1.6644,408900000.0
2007-01-09 11:50:00,1.6646,1.6646,1.6643,1.6646,545200000.0
2007-01-09 11:55:00,1.6648,1.6648,1.664,1.664,408900000.0
2007-01-09 12:00:00,1.6642,1.6643,1.6635,1.6636,681500000.0
2007-01-09 12:05:00,1.6637,1.6643,1.6636,1.6643,681500000.0
2007-01-09 12:10:00,1.6642,1.6643,1.6637,1.664,681500000.0
2007-01-09 12:15:00,1.6639,1.6649,1.6637,1.6646,681500000.0
2007-01-09 12:20:00,1.6644,1.6648,1.6644,1.6648,681500000.0
2007-01-09 12:25:00,1.6649,1.6649,1.664,1.664,681500000.0
2007-01-09 12:30:00,1.6643,1.6643,1.6626,1.6628,545200000.0
2007-01-09 12:35:00,1.6629,1.6636,1.6628,1.6632,545200000.0
2007-01-09 12:40:00,1.6633,1.6636,1.663,1.6633,681500000.0
2007-01-09 12:45:00,1.6631,1.6634,1.6626,1.663,681500000.0
2007-01-09 12:50:00,1.6632,1.664,1.663,1.6636,681500000.0
2007-01-09 12:55:00,1.6634,1.6639,1.6633,1.6634,681500000.0
2007-01-09 13:00:00,1.6639,1.6647,1.6631,1.6643,545200000.0
2007-01-09 13:05:00,1.6642,1.6649,1.6638,1.6649,681500000.0
2007-01-09 13:10:00,1.6651,1.6654,1.6647,1.6648,681500000.0
2007-01-09 13:15:00,1.6649,1.6658,1.6648,1.6653,681500000.0
2007-01-09 13:20:00,1.6655,1.6666,1.6652,1.6657,681500000.0
2007-01-09 13:25:00,1.6656,1.666,1.6654,1.6657,681500000.0
2007-01-09 13:30:00,1.6656,1.6657,1.6653,1.6655,681500000.0
2007-01-09 13:35:00,1.6653,1.6657,1.6648,1.665,681500000.0
2007-01-09 13:40:00,1.6649,1.6654,1.6648,1.6654,681500000.0
2007-01-09 13:45:00,1.6656,1.6666,1.6653,1.6663,681500000.0
2007-01-09 13:50:00,1.6665,1.6669,1.6657,1.6657,681500000.0
2007-01-09 13:55:00,1.6658,1.6668,1.6658,1.6667,681500000.0
2007-01-09 14:00:00,1.6668,1.6671,1.6664,1.6667,681500000.0
2007-01-09 14:05:00,1.6666,1.6671,1.6662,1.6668,681500000.0
2007-01-09 14:10:00,1.6666,1.6673,1.6666,1.667,681500000.0
2007-01-09 14:15:00,1.6669,1.6675,1.6669,1.6671,681500000.0
2007-01-09 14:20:00,1.6673,1.6678,1.667,1.6674,681500000.0
2007-01-09 14:25:00,1.6675,1.6679,1.6671,1.6675,681500000.0
2007-01-09 14:30:00,1.6672,1.6675,1.6666,1.6668,681500000.0
2007-01-09 14:35:00,1.6669,1.6671,1.6663,1.6664,545200000.0
2007-01-09 14:40:00,1.6666,1.667,1.6658,1.6664,681500000.0
2007-01-09 14:45:00,1.6666,1.6674,1.666,1.6669,681500000.0
2007-01-09 14:50:00,1.6668,1.6674,1.6668,1.6669,681500000.0
2007-01-09 14:55:00,1.6671,1.6674,1.6668,1.6672,681500000.0
2007-01-09 15:00:00,1.6675,1.6683,1.6668,1.6683,681500000.0
2007-01-09 15:05:00,1.6684,1.6687,1.6671,1.6672,681500000.0
2007-01-09 15:10:00,1.6674,1.6678,1.6671,1.6678,681500000.0
2007-01-09 15:15:00,1.6676,1.6684,1.6671,1.668,681500000.0
2007-01-09 15:20:00,1.6681,1.6682,1.6672,1.6674,681500000.0
2007-01-09 15:25:00,1.6676,1.6677,1.6664,1.6671,681500000.0
2007-01-09 15:30:00,1.6674,1.668,1.6666,1.6668,681500000.0
2007-01-09 15:35:00,1.6669,1.6672,1.6663,1.6667,681500000.0
2007-01-09 15:40:00,1.6668,1.6668,1.6658,1.6658,681500000.0
2007-01-09 15:45:00,1.6659,1.6663,1.6651,1.6654,681500000.0
2007-01-09 15:50:00,1.6656,1.6657,1.6651,1.6655,681500000.0
2007-01-09 15:55:00,1.6657,1.6659,1.6649,1.6654,681500000.0
2007-01-09 16:00:00,1.6655,1.6657,1.6649,1.6651,681500000.0
2007-01-09 16:05:00,1.6654,1.6656,1.6646,1.6651,681500000.0
2007-01-09 16:10:00,1.6653,1.6654,1.6643,1.6646,681500000.0
2007-01-09 16:15:00,1.6645,1.6648,1.6641,1.6642,681500000.0
2007-01-09 16:20:00,1.664,1.6643,1.6635,1.6639,681500000.0
2007-01-09 16:25:00,1.6637,1.6642,1.6637,1.6642,681500000.0
2007-01-09 16:30:00,1.664,1.6642,1.6636,1.6639,681500000.0
2007-01-09 16:35:00,1.664,1.665,1.6636,1.6645,681500000.0
2007-01-09 16:40:00,1.6646,1.6651,1.6643,1.665,681500000.0
2007-01-09 16:45:00,1.6648,1.6652,1.6646,1.6646,681500000.0
2007-01-09 16:50:00,1.6648,1.6656,1.6648,1.6651,681500000.0
2007-01-09 16:55:00,1.6649,1.6654,1.6648,1.665,681500000.0
2007-01-09 17:00:00,1.6648,1.6657,1.6646,1.665,681500000.0
2007-01-09 17:05:00,1.6651,1.6656,1.6648,1.6655,681500000.0
2007-01-09 17:10:00,1.6657,1.6658,1.6648,1.6651,681500000.0
2007-01-09 17:15:00,1.6649,1.6658,1.6649,1.6652,681500000.0
2007-01-09 17:20:00,1.6654,1.6655,1.665,1.6654,681500000.0
2007-01-09 17:25:00,1.6653,1.6656,1.665,1.6653,681500000.0
2007-01-09 17:30:00,1.6651,1.6654,1.6648,1.6651,681500000.0
2007-01-09 17:35:00,1.665,1.6653,1.6646,1.6646,681500000.0
2007-01-09 17:40:00,1.6648,1.6651,1.6646,1.6651,681500000.0
2007-01-09 17:45:00,1.665,1.6658,1.6648,1.6654,681500000.0
2007-01-09 17:50:00,1.6655,1.6671,1.6653,1.6669,681500000.0
2007-01-09 17:55:00,1.6667,1.6669,1.6664,1.6666,681500000.0
2007-01-09 18:00:00,1.6667,1.6673,1.6666,1.6668,681500000.0
2007-01-09 18:05:00,1.667,1.6673,1.6667,1.6668,681500000.0
2007-01-09 18:10:00,1.6669,1.6669,1.6663,1.6664,681500000.0
2007-01-09 18:15:00,1.6666,1.6674,1.6666,1.6669,545200000.0
2007-01-09 18:20:00,1.6671,1.6671,1.6667,1.6671,681500000.0
2007-01-09 18:25:00,1.6673,1.6682,1.667,1.6681,545200000.0
2007-01-09 18:30:00,1.6677,1.6693,1.6677,1.6688,681500000.0
2007-01-09 18:35:00,1.6689,1.6689,1.6684,1.6685,681500000.0
2007-01-09 18:40:00,1.6684,1.6688,1.6683,1.6688,545200000.0
2007-01-09 18:45:00,1.6687,1.6687,1.6675,1.6681,681500000.0
2007-01-09 18:50:00,1.6679,1.668,1.6671,1.6677,681500000.0
2007-01-09 18:55:00,1.6675,1.6679,1.6672,1.6675,545200000.0
2007-01-09 19:00:00,1.6676,1.6679,1.6667,1.667,681500000.0
2007-01-09 19:05:00,1.6672,1.6672,1.6666,1.667,681500000.0
2007-01-09 19:10:00,1.6669,1.6675,1.6667,1.6671,681500000.0
2007-01-09 19:15:00,1.667,1.6671,1.6658,1.6659,681500000.0
2007-01-09 19:20:00,1.6658,1.6664,1.6657,1.6661,681500000.0
2007-01-09 19:25:00,1.6663,1.6666,1.6659,1.6662,681500000.0
2007-01-09 19:30:00,1.6664,1.6669,1.6661,1.6665,681500000.0
2007-01-09 19:35:00,1.6664,1.6664,1.6653,1.6654,681500000.0
2007-01-09 19:40:00,1.6653,1.6654,1.6649,1.6651,545200000.0
2007-01-09 19:45:00,1.6653,1.6654,1.665,1.6651,545200000.0
2007-01-09 19:50:00,1.6653,1.6657,1.6651,1.6655,681500000.0
2007-01-09 19:55:00,1.6654,1.6658,1.6654,1.6654,408900000.0
2007-01-09 20:00:00,1.6655,1.6657,1.6653,1.6657,681500000.0
2007-01-09 20:05:00,1.6656,1.6657,1.6653,1.6655,681500000.0
2007-01-09 20:10:00,1.6653,1.6658,1.6651,1.6651,681500000.0
2007-01-09 20:15:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-09 20:20:00,1.6642,1.6645,1.6639,1.6643,681500000.0
2007-01-09 20:25:00,1.6642,1.6646,1.6636,1.6645,681500000.0
2007-01-09 20:30:00,1.6646,1.6646,1.6636,1.6645,681500000.0
2007-01-09 20:35:00,1.6644,1.6648,1.6644,1.6645,681500000.0
2007-01-09 20:40:00,1.6644,1.6648,1.6643,1.6645,408900000.0
2007-01-09 20:45:00,1.6646,1.6647,1.6641,1.6645,681500000.0
2007-01-09 20:50:00,1.6643,1.6645,1.6639,1.6642,681500000.0
2007-01-09 20:55:00,1.664,1.664,1.6631,1.6634,681500000.0
2007-01-09 21:00:00,1.6636,1.6637,1.6633,1.6636,681500000.0
2007-01-09 21:05:00,1.6637,1.6645,1.6637,1.6642,545200000.0
2007-01-09 21:10:00,1.6644,1.6644,1.6636,1.6638,681500000.0
2007-01-09 21:15:00,1.6637,1.6642,1.6637,1.6639,681500000.0
2007-01-09 21:20:00,1.664,1.6642,1.664,1.6642,272600000.0
2007-01-09 21:25:00,1.6641,1.6646,1.6638,1.6638,681500000.0
2007-01-09 21:30:00,1.6639,1.6651,1.6637,1.6641,681500000.0
2007-01-09 21:35:00,1.6642,1.6648,1.664,1.6645,681500000.0
2007-01-09 21:40:00,1.6646,1.6647,1.6643,1.6645,681500000.0
2007-01-09 21:45:00,1.6643,1.6645,1.6641,1.6642,681500000.0
2007-01-09 21:50:00,1.6641,1.6644,1.6641,1.6644,681500000.0
2007-01-09 21:55:00,1.6646,1.6646,1.6639,1.6642,681500000.0
2007-01-09 22:00:00,1.6644,1.6646,1.6643,1.6646,545200000.0
2007-01-09 22:05:00,1.6643,1.6646,1.664,1.6646,545200000.0
2007-01-09 22:10:00,1.6645,1.6648,1.6644,1.6646,545200000.0
2007-01-09 22:15:00,1.6645,1.6645,1.6642,1.6643,408900000.0
2007-01-09 22:20:00,1.6646,1.6648,1.6645,1.6646,408900000.0
2007-01-09 22:25:00,1.6643,1.6646,1.6642,1.6643,272600000.0
2007-01-09 22:30:00,1.6642,1.6645,1.6642,1.6642,681500000.0
2007-01-09 22:35:00,1.6643,1.6645,1.6642,1.6645,545200000.0
2007-01-09 22:40:00,1.6644,1.6645,1.6642,1.6642,681500000.0
2007-01-09 22:45:00,1.6643,1.6645,1.664,1.6645,408900000.0
2007-01-09 22:50:00,1.6646,1.6648,1.664,1.6642,545200000.0
2007-01-09 22:55:00,1.6643,1.6645,1.6639,1.6645,681500000.0
2007-01-09 23:00:00,1.6648,1.6655,1.6643,1.6643,681500000.0
2007-01-09 23:05:00,1.6644,1.6645,1.6639,1.664,681500000.0
2007-01-09 23:10:00,1.6639,1.6647,1.6632,1.6644,545200000.0
2007-01-09 23:15:00,1.6646,1.6648,1.6644,1.6647,681500000.0
2007-01-09 23:20:00,1.665,1.6654,1.6646,1.6651,681500000.0
2007-01-09 23:25:00,1.665,1.6655,1.665,1.6653,681500000.0
2007-01-09 23:30:00,1.6654,1.6656,1.6651,1.6652,408900000.0
2007-01-09 23:35:00,1.6651,1.6659,1.6649,1.6656,545200000.0
2007-01-09 23:40:00,1.6653,1.6659,1.665,1.6657,681500000.0
2007-01-09 23:45:00,1.6658,1.6658,1.6653,1.6653,681500000.0
2007-01-09 23:50:00,1.6654,1.6655,1.6649,1.665,681500000.0
2007-01-09 23:55:00,1.6651,1.6656,1.665,1.6651,681500000.0
2007-01-10 00:00:00,1.665,1.6653,1.6645,1.6645,545200000.0
2007-01-10 00:05:00,1.6647,1.6647,1.6642,1.6644,681500000.0
2007-01-10 00:10:00,1.6645,1.6647,1.6644,1.6645,681500000.0
2007-01-10 00:15:00,1.6644,1.6645,1.6643,1.6644,681500000.0
2007-01-10 00:20:00,1.6645,1.6648,1.6641,1.6645,681500000.0
2007-01-10 00:25:00,1.6643,1.6645,1.6639,1.6639,681500000.0
2007-01-10 00:30:00,1.6638,1.6641,1.6637,1.6637,681500000.0
2007-01-10 00:35:00,1.6639,1.664,1.6637,1.6639,545200000.0
2007-01-10 00:40:00,1.6637,1.6642,1.6637,1.6641,545200000.0
2007-01-10 00:45:00,1.6642,1.6643,1.6636,1.6637,681500000.0
2007-01-10 00:50:00,1.6638,1.6642,1.6634,1.6639,681500000.0
2007-01-10 00:55:00,1.6637,1.6639,1.6635,1.6638,681500000.0
2007-01-10 01:00:00,1.664,1.664,1.6635,1.664,681500000.0
2007-01-10 01:05:00,1.6638,1.6639,1.6633,1.6637,681500000.0
2007-01-10 01:10:00,1.6635,1.6638,1.6614,1.662,681500000.0
2007-01-10 01:15:00,1.6614,1.6622,1.6604,1.6608,681500000.0
2007-01-10 01:20:00,1.6607,1.6614,1.6605,1.6614,681500000.0
2007-01-10 01:25:00,1.6612,1.6623,1.6609,1.6623,681500000.0
2007-01-10 01:30:00,1.6622,1.6636,1.6622,1.6634,681500000.0
2007-01-10 01:35:00,1.6632,1.6636,1.6626,1.6628,681500000.0
2007-01-10 01:40:00,1.6627,1.663,1.6622,1.6623,681500000.0
2007-01-10 01:45:00,1.6625,1.6626,1.6617,1.6622,681500000.0
2007-01-10 01:50:00,1.662,1.6628,1.6613,1.662,681500000.0
2007-01-10 01:55:00,1.6619,1.6621,1.6611,1.6615,681500000.0
2007-01-10 02:00:00,1.6616,1.6619,1.6607,1.6614,681500000.0
2007-01-10 02:05:00,1.6617,1.6623,1.6614,1.6616,681500000.0
2007-01-10 02:10:00,1.6615,1.6622,1.6615,1.662,681500000.0
2007-01-10 02:15:00,1.6622,1.6628,1.6618,1.662,681500000.0
2007-01-10 02:20:00,1.6617,1.6623,1.6617,1.662,681500000.0
2007-01-10 02:25:00,1.6622,1.6626,1.6618,1.6618,681500000.0
2007-01-10 02:30:00,1.6619,1.662,1.6616,1.6617,681500000.0
2007-01-10 02:35:00,1.6616,1.6625,1.6612,1.6623,681500000.0
2007-01-10 02:40:00,1.6621,1.6623,1.6619,1.6622,681500000.0
2007-01-10 02:45:00,1.662,1.6622,1.6614,1.6619,681500000.0
2007-01-10 02:50:00,1.6617,1.6621,1.6615,1.6617,408900000.0
2007-01-10 02:55:00,1.6619,1.6623,1.6617,1.6623,681500000.0
2007-01-10 03:00:00,1.6622,1.6624,1.6614,1.6617,681500000.0
2007-01-10 03:05:00,1.6622,1.6623,1.6619,1.662,681500000.0
2007-01-10 03:10:00,1.6623,1.6625,1.6611,1.6611,681500000.0
2007-01-10 03:15:00,1.6613,1.6619,1.6609,1.6612,681500000.0
2007-01-10 03:20:00,1.6614,1.6614,1.6603,1.6608,681500000.0
2007-01-10 03:25:00,1.6609,1.6611,1.6605,1.6609,681500000.0
2007-01-10 03:30:00,1.6611,1.6613,1.6603,1.6605,545200000.0
2007-01-10 03:35:00,1.6608,1.661,1.6604,1.661,681500000.0
2007-01-10 03:40:00,1.6608,1.662,1.6608,1.6614,681500000.0
2007-01-10 03:45:00,1.6616,1.6623,1.6614,1.662,681500000.0
2007-01-10 03:50:00,1.6619,1.6624,1.6616,1.6624,681500000.0
2007-01-10 03:55:00,1.6626,1.6631,1.6623,1.6628,681500000.0
2007-01-10 04:00:00,1.6627,1.6634,1.6622,1.6622,681500000.0
2007-01-10 04:05:00,1.662,1.6623,1.6616,1.6617,681500000.0
2007-01-10 04:10:00,1.6616,1.662,1.6614,1.662,681500000.0
2007-01-10 04:15:00,1.6619,1.662,1.6617,1.6619,545200000.0
2007-01-10 04:20:00,1.662,1.662,1.661,1.6611,545200000.0
2007-01-10 04:25:00,1.6614,1.6614,1.6611,1.6614,408900000.0
2007-01-10 04:30:00,1.6613,1.6615,1.6609,1.6615,545200000.0
2007-01-10 04:35:00,1.6616,1.6619,1.6615,1.6617,408900000.0
2007-01-10 04:40:00,1.6615,1.6617,1.6608,1.6612,545200000.0
2007-01-10 04:45:00,1.6614,1.662,1.6612,1.662,545200000.0
2007-01-10 04:50:00,1.6619,1.662,1.6616,1.6619,545200000.0
2007-01-10 04:55:00,1.6617,1.6618,1.6614,1.6615,545200000.0
2007-01-10 05:00:00,1.6614,1.6617,1.6612,1.6614,681500000.0
2007-01-10 05:05:00,1.6616,1.6617,1.6614,1.6614,681500000.0
2007-01-10 05:10:00,1.6615,1.662,1.6614,1.6618,545200000.0
2007-01-10 05:15:00,1.662,1.662,1.6615,1.6617,681500000.0
2007-01-10 05:20:00,1.6615,1.6619,1.6615,1.6617,545200000.0
2007-01-10 05:25:00,1.6615,1.662,1.6615,1.662,681500000.0
2007-01-10 05:30:00,1.6618,1.6628,1.6618,1.6623,681500000.0
2007-01-10 05:35:00,1.6625,1.6628,1.6623,1.6627,681500000.0
2007-01-10 05:40:00,1.6625,1.6627,1.6623,1.6625,681500000.0
2007-01-10 05:45:00,1.6626,1.6629,1.6623,1.6629,681500000.0
2007-01-10 05:50:00,1.6627,1.6629,1.6625,1.6625,681500000.0
2007-01-10 05:55:00,1.6626,1.6627,1.6623,1.6625,545200000.0
2007-01-10 06:00:00,1.6627,1.6628,1.662,1.662,545200000.0
2007-01-10 06:05:00,1.6618,1.6622,1.6618,1.662,681500000.0
2007-01-10 06:10:00,1.6619,1.6621,1.6617,1.662,408900000.0
2007-01-10 06:15:00,1.6619,1.662,1.6614,1.6616,681500000.0
2007-01-10 06:20:00,1.6617,1.6624,1.6617,1.662,681500000.0
2007-01-10 06:25:00,1.6621,1.6627,1.6618,1.6624,681500000.0
2007-01-10 06:30:00,1.6626,1.6626,1.6614,1.6617,545200000.0
2007-01-10 06:35:00,1.6616,1.6624,1.6611,1.662,681500000.0
2007-01-10 06:40:00,1.6618,1.6625,1.6618,1.6625,681500000.0
2007-01-10 06:45:00,1.6623,1.6627,1.6621,1.6623,681500000.0
2007-01-10 06:50:00,1.6622,1.6629,1.662,1.6625,681500000.0
2007-01-10 06:55:00,1.6626,1.6629,1.6623,1.6627,681500000.0
2007-01-10 07:00:00,1.6626,1.6631,1.6624,1.6628,681500000.0
2007-01-10 07:05:00,1.6626,1.6629,1.6623,1.6625,681500000.0
2007-01-10 07:10:00,1.6626,1.663,1.6623,1.6627,681500000.0
2007-01-10 07:15:00,1.6626,1.6631,1.6623,1.6624,545200000.0
2007-01-10 07:20:00,1.6625,1.6626,1.6623,1.6623,545200000.0
2007-01-10 07:25:00,1.6622,1.6623,1.6619,1.662,681500000.0
2007-01-10 07:30:00,1.6619,1.6621,1.6617,1.6617,545200000.0
2007-01-10 07:35:00,1.6618,1.6625,1.6614,1.6624,681500000.0
2007-01-10 07:40:00,1.6622,1.6628,1.662,1.6625,681500000.0
2007-01-10 07:45:00,1.6623,1.6626,1.6617,1.662,545200000.0
2007-01-10 07:50:00,1.6621,1.6628,1.662,1.6622,545200000.0
2007-01-10 07:55:00,1.662,1.6628,1.662,1.6625,681500000.0
2007-01-10 08:00:00,1.6627,1.6627,1.6617,1.662,681500000.0
2007-01-10 08:05:00,1.6621,1.6623,1.6617,1.6621,681500000.0
2007-01-10 08:10:00,1.6619,1.6625,1.6616,1.6621,681500000.0
2007-01-10 08:15:00,1.662,1.6625,1.6617,1.6625,681500000.0
2007-01-10 08:20:00,1.6623,1.6629,1.662,1.6626,681500000.0
2007-01-10 08:25:00,1.6629,1.6635,1.6625,1.6635,681500000.0
2007-01-10 08:30:00,1.6634,1.6635,1.6623,1.6627,681500000.0
2007-01-10 08:35:00,1.6626,1.6636,1.6626,1.6632,681500000.0
2007-01-10 08:40:00,1.6633,1.6642,1.663,1.6637,681500000.0
2007-01-10 08:45:00,1.6639,1.6641,1.6626,1.663,681500000.0
2007-01-10 08:50:00,1.6629,1.6635,1.6627,1.6633,681500000.0
2007-01-10 08:55:00,1.6631,1.6642,1.6631,1.6637,681500000.0
2007-01-10 09:00:00,1.6635,1.6641,1.6635,1.6638,681500000.0
2007-01-10 09:05:00,1.6636,1.6638,1.6631,1.6632,681500000.0
2007-01-10 09:10:00,1.6634,1.6642,1.6629,1.6641,681500000.0
2007-01-10 09:15:00,1.6639,1.6642,1.6635,1.6638,681500000.0
2007-01-10 09:20:00,1.6636,1.6637,1.6628,1.6631,681500000.0
2007-01-10 09:25:00,1.6633,1.6643,1.663,1.6643,545200000.0
2007-01-10 09:30:00,1.6641,1.6641,1.6632,1.6636,681500000.0
2007-01-10 09:35:00,1.6638,1.6638,1.6634,1.6636,681500000.0
2007-01-10 09:40:00,1.6637,1.6644,1.6637,1.6639,681500000.0
2007-01-10 09:45:00,1.6641,1.6641,1.663,1.6638,681500000.0
2007-01-10 09:50:00,1.6636,1.6637,1.6628,1.6634,545200000.0
2007-01-10 09:55:00,1.663,1.6634,1.6625,1.6631,681500000.0
2007-01-10 10:00:00,1.6633,1.6645,1.6631,1.664,681500000.0
2007-01-10 10:05:00,1.6638,1.6645,1.6633,1.6634,681500000.0
2007-01-10 10:10:00,1.6636,1.6639,1.6633,1.6636,681500000.0
2007-01-10 10:15:00,1.6638,1.6639,1.6636,1.6638,408900000.0
2007-01-10 10:20:00,1.6639,1.6645,1.6639,1.6642,545200000.0
2007-01-10 10:25:00,1.6645,1.6646,1.6639,1.6643,545200000.0
2007-01-10 10:30:00,1.6642,1.6653,1.664,1.6651,681500000.0
2007-01-10 10:35:00,1.6648,1.6651,1.6636,1.6638,681500000.0
2007-01-10 10:40:00,1.664,1.664,1.6628,1.6633,681500000.0
2007-01-10 10:45:00,1.6635,1.6636,1.663,1.6636,681500000.0
2007-01-10 10:50:00,1.6634,1.6642,1.6632,1.6642,681500000.0
2007-01-10 10:55:00,1.6644,1.6651,1.6642,1.6651,681500000.0
2007-01-10 11:00:00,1.6649,1.666,1.6648,1.6651,681500000.0
2007-01-10 11:05:00,1.6653,1.666,1.6649,1.665,681500000.0
2007-01-10 11:10:00,1.6652,1.6655,1.6649,1.6654,681500000.0
2007-01-10 11:15:00,1.6655,1.6662,1.6651,1.6654,681500000.0
2007-01-10 11:20:00,1.6655,1.666,1.6654,1.6654,545200000.0
2007-01-10 11:25:00,1.6657,1.6659,1.6654,1.6656,681500000.0
2007-01-10 11:30:00,1.6658,1.6658,1.6648,1.6652,681500000.0
2007-01-10 11:35:00,1.6654,1.6656,1.6648,1.6654,681500000.0
2007-01-10 11:40:00,1.6655,1.6665,1.6652,1.6663,681500000.0
2007-01-10 11:45:00,1.6662,1.6663,1.666,1.6661,681500000.0
2007-01-10 11:50:00,1.6659,1.6664,1.6654,1.6654,681500000.0
2007-01-10 11:55:00,1.6656,1.6657,1.6648,1.6652,681500000.0
2007-01-10 12:00:00,1.6651,1.6657,1.665,1.6652,681500000.0
2007-01-10 12:05:00,1.6651,1.6654,1.6648,1.6654,681500000.0
2007-01-10 12:10:00,1.6652,1.6654,1.6649,1.665,681500000.0
2007-01-10 12:15:00,1.6651,1.6651,1.6646,1.6651,681500000.0
2007-01-10 12:20:00,1.6648,1.6651,1.6645,1.6646,545200000.0
2007-01-10 12:25:00,1.6648,1.6648,1.664,1.6648,408900000.0
2007-01-10 12:30:00,1.6647,1.6655,1.6645,1.6654,681500000.0
2007-01-10 12:35:00,1.6657,1.666,1.6654,1.6659,681500000.0
2007-01-10 12:40:00,1.666,1.666,1.6657,1.6658,545200000.0
2007-01-10 12:45:00,1.666,1.6662,1.6651,1.6651,545200000.0
2007-01-10 12:50:00,1.6652,1.6659,1.6651,1.6655,681500000.0
2007-01-10 12:55:00,1.6654,1.6657,1.6653,1.6655,681500000.0
2007-01-10 13:00:00,1.6657,1.6658,1.6651,1.6651,545200000.0
2007-01-10 13:05:00,1.6649,1.6651,1.6643,1.6645,681500000.0
2007-01-10 13:10:00,1.6646,1.6651,1.6645,1.6649,681500000.0
2007-01-10 13:15:00,1.6651,1.6654,1.6649,1.6654,681500000.0
2007-01-10 13:20:00,1.6653,1.6657,1.6653,1.6654,545200000.0
2007-01-10 13:25:00,1.6656,1.6658,1.6654,1.6657,681500000.0
2007-01-10 13:30:00,1.6658,1.6658,1.6652,1.6652,545200000.0
2007-01-10 13:35:00,1.6651,1.6655,1.6649,1.6654,681500000.0
2007-01-10 13:40:00,1.6653,1.6659,1.6653,1.6656,681500000.0
2007-01-10 13:45:00,1.6658,1.6659,1.6651,1.6655,681500000.0
2007-01-10 13:50:00,1.6654,1.6656,1.6649,1.6654,681500000.0
2007-01-10 13:55:00,1.6651,1.6656,1.6649,1.6654,545200000.0
2007-01-10 14:00:00,1.6656,1.6658,1.6654,1.6656,681500000.0
2007-01-10 14:05:00,1.6654,1.6656,1.6649,1.6651,681500000.0
2007-01-10 14:10:00,1.6652,1.6658,1.6648,1.6654,681500000.0
2007-01-10 14:15:00,1.6653,1.666,1.6651,1.6658,681500000.0
2007-01-10 14:20:00,1.6657,1.666,1.6654,1.666,681500000.0
2007-01-10 14:25:00,1.6659,1.6661,1.6638,1.6644,681500000.0
2007-01-10 14:30:00,1.665,1.6656,1.6643,1.6651,681500000.0
2007-01-10 14:35:00,1.665,1.6672,1.6645,1.6663,681500000.0
2007-01-10 14:40:00,1.6665,1.6678,1.6665,1.6675,681500000.0
2007-01-10 14:45:00,1.6673,1.6685,1.6669,1.668,681500000.0
2007-01-10 14:50:00,1.6678,1.6683,1.6671,1.6677,681500000.0
2007-01-10 14:55:00,1.6678,1.6678,1.667,1.6676,681500000.0
2007-01-10 15:00:00,1.6675,1.6679,1.6667,1.6673,681500000.0
2007-01-10 15:05:00,1.6671,1.6677,1.667,1.6674,681500000.0
2007-01-10 15:10:00,1.6672,1.6675,1.6669,1.6672,681500000.0
2007-01-10 15:15:00,1.6669,1.6678,1.6669,1.6678,681500000.0
2007-01-10 15:20:00,1.6676,1.668,1.6672,1.6674,681500000.0
2007-01-10 15:25:00,1.6678,1.6682,1.6674,1.6675,681500000.0
2007-01-10 15:30:00,1.6678,1.6678,1.6674,1.6676,681500000.0
2007-01-10 15:35:00,1.6678,1.6681,1.6672,1.6678,681500000.0
2007-01-10 15:40:00,1.668,1.668,1.6672,1.6677,681500000.0
2007-01-10 15:45:00,1.6675,1.6683,1.6675,1.6675,681500000.0
2007-01-10 15:50:00,1.6677,1.6683,1.6675,1.6678,681500000.0
2007-01-10 15:55:00,1.668,1.6682,1.6675,1.6678,681500000.0
2007-01-10 16:00:00,1.6679,1.6681,1.6674,1.6681,681500000.0
2007-01-10 16:05:00,1.6678,1.6681,1.6666,1.6667,681500000.0
2007-01-10 16:10:00,1.6666,1.6672,1.6659,1.666,681500000.0
2007-01-10 16:15:00,1.6659,1.666,1.6652,1.6659,681500000.0
2007-01-10 16:20:00,1.666,1.6661,1.6651,1.6658,681500000.0
2007-01-10 16:25:00,1.6657,1.6659,1.6649,1.6657,681500000.0
2007-01-10 16:30:00,1.6655,1.6662,1.6652,1.6657,681500000.0
2007-01-10 16:35:00,1.6658,1.6658,1.6642,1.6651,681500000.0
2007-01-10 16:40:00,1.6654,1.6666,1.665,1.6666,681500000.0
2007-01-10 16:45:00,1.6663,1.6667,1.6653,1.6656,681500000.0
2007-01-10 16:50:00,1.6654,1.6662,1.6652,1.6656,681500000.0
2007-01-10 16:55:00,1.6655,1.6662,1.6651,1.6661,681500000.0
2007-01-10 17:00:00,1.666,1.6667,1.6656,1.6663,681500000.0
2007-01-10 17:05:00,1.6664,1.6666,1.6658,1.6658,681500000.0
2007-01-10 17:10:00,1.666,1.6666,1.6658,1.6664,545200000.0
2007-01-10 17:15:00,1.6666,1.6666,1.6659,1.666,681500000.0
2007-01-10 17:20:00,1.6663,1.6665,1.6657,1.6663,681500000.0
2007-01-10 17:25:00,1.6662,1.6668,1.666,1.6662,681500000.0
2007-01-10 17:30:00,1.6663,1.6666,1.666,1.6663,681500000.0
2007-01-10 17:35:00,1.6666,1.6669,1.6663,1.6667,681500000.0
2007-01-10 17:40:00,1.6669,1.6669,1.6662,1.6664,681500000.0
2007-01-10 17:45:00,1.6666,1.6669,1.6664,1.6666,545200000.0
2007-01-10 17:50:00,1.6665,1.6665,1.6659,1.666,545200000.0
2007-01-10 17:55:00,1.6659,1.666,1.6648,1.6653,681500000.0
2007-01-10 18:00:00,1.6651,1.6656,1.6649,1.6654,681500000.0
2007-01-10 18:05:00,1.6656,1.6656,1.6649,1.6651,681500000.0
2007-01-10 18:10:00,1.665,1.6657,1.6647,1.6656,681500000.0
2007-01-10 18:15:00,1.6654,1.6654,1.6646,1.6649,681500000.0
2007-01-10 18:20:00,1.6648,1.6653,1.6648,1.6653,681500000.0
2007-01-10 18:25:00,1.6651,1.6653,1.6646,1.6646,681500000.0
2007-01-10 18:30:00,1.6647,1.6651,1.6644,1.6644,681500000.0
2007-01-10 18:35:00,1.6645,1.6646,1.6639,1.6641,681500000.0
2007-01-10 18:40:00,1.664,1.6648,1.664,1.6644,681500000.0
2007-01-10 18:45:00,1.6645,1.6651,1.6642,1.6651,681500000.0
2007-01-10 18:50:00,1.6648,1.6653,1.6644,1.6645,545200000.0
2007-01-10 18:55:00,1.6643,1.6646,1.6641,1.6643,681500000.0
2007-01-10 19:00:00,1.6646,1.6654,1.6646,1.6651,408900000.0
2007-01-10 19:05:00,1.6654,1.6656,1.665,1.6651,545200000.0
2007-01-10 19:10:00,1.665,1.6651,1.6648,1.6649,681500000.0
2007-01-10 19:15:00,1.665,1.6653,1.6648,1.6649,681500000.0
2007-01-10 19:20:00,1.6651,1.6652,1.6645,1.6645,681500000.0
2007-01-10 19:25:00,1.6644,1.6646,1.6641,1.6643,681500000.0
2007-01-10 19:30:00,1.6642,1.6645,1.6635,1.6636,681500000.0
2007-01-10 19:35:00,1.6638,1.6644,1.6637,1.6643,681500000.0
2007-01-10 19:40:00,1.6644,1.6645,1.6635,1.6637,681500000.0
2007-01-10 19:45:00,1.6636,1.6638,1.6629,1.6633,681500000.0
2007-01-10 19:50:00,1.6635,1.6637,1.663,1.6637,681500000.0
2007-01-10 19:55:00,1.6638,1.6638,1.6634,1.6637,545200000.0
2007-01-10 20:00:00,1.6638,1.6641,1.663,1.6636,681500000.0
2007-01-10 20:05:00,1.6635,1.6637,1.6632,1.6637,408900000.0
2007-01-10 20:10:00,1.6639,1.6641,1.6639,1.6639,272600000.0
2007-01-10 20:15:00,1.6638,1.6638,1.663,1.6634,545200000.0
2007-01-10 20:20:00,1.6635,1.6638,1.6635,1.6638,408900000.0
2007-01-10 20:25:00,1.6636,1.6641,1.6636,1.6639,408900000.0
2007-01-10 20:30:00,1.6641,1.6645,1.6641,1.6642,681500000.0
2007-01-10 20:35:00,1.664,1.6645,1.6638,1.6644,681500000.0
2007-01-10 20:40:00,1.6643,1.6651,1.6643,1.6648,545200000.0
2007-01-10 20:45:00,1.6646,1.6652,1.6642,1.6642,681500000.0
2007-01-10 20:50:00,1.664,1.6646,1.664,1.6643,545200000.0
2007-01-10 20:55:00,1.6642,1.6648,1.6642,1.6642,545200000.0
2007-01-10 21:00:00,1.6643,1.6646,1.6642,1.6645,681500000.0
2007-01-10 21:05:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 21:10:00,1.6645,1.6648,1.6642,1.6648,681500000.0
2007-01-10 21:15:00,1.6647,1.665,1.6646,1.6648,681500000.0
2007-01-10 21:20:00,1.6646,1.6648,1.6645,1.6646,545200000.0
2007-01-10 21:25:00,1.6645,1.6653,1.6645,1.6651,681500000.0
2007-01-10 21:30:00,1.6652,1.6652,1.6646,1.6651,408900000.0
2007-01-10 21:35:00,1.665,1.6656,1.665,1.6656,545200000.0
2007-01-10 21:40:00,1.6654,1.6656,1.6645,1.6645,681500000.0
2007-01-10 21:45:00,1.6644,1.665,1.6644,1.6647,681500000.0
2007-01-10 21:50:00,1.6646,1.6649,1.6645,1.6645,408900000.0
2007-01-10 21:55:00,1.6647,1.6647,1.6645,1.6647,272600000.0
2007-01-10 22:00:00,1.6645,1.6647,1.6641,1.6642,681500000.0
2007-01-10 22:05:00,1.6639,1.6644,1.6639,1.6642,681500000.0
2007-01-10 22:10:00,1.6638,1.6641,1.6636,1.6638,545200000.0
2007-01-10 22:15:00,1.6639,1.6645,1.6638,1.6644,681500000.0
2007-01-10 22:20:00,1.6643,1.6645,1.664,1.6645,681500000.0
2007-01-10 22:25:00,1.6643,1.6645,1.6642,1.6645,272600000.0
2007-01-10 22:30:00,1.6644,1.6646,1.6637,1.664,681500000.0
2007-01-10 22:35:00,1.6639,1.6647,1.6637,1.6645,545200000.0
2007-01-10 22:40:00,1.6644,1.6644,1.6641,1.6642,681500000.0
2007-01-10 22:45:00,1.6645,1.6645,1.6642,1.6643,681500000.0
2007-01-10 22:50:00,1.6644,1.6644,1.6641,1.6642,681500000.0
2007-01-10 22:55:00,1.6639,1.6639,1.6631,1.6631,545200000.0
2007-01-10 23:00:00,1.6629,1.664,1.6629,1.6635,681500000.0
2007-01-10 23:05:00,1.6636,1.6639,1.6633,1.6639,681500000.0
2007-01-10 23:10:00,1.6638,1.6641,1.6636,1.6641,408900000.0
2007-01-10 23:15:00,1.6639,1.664,1.6631,1.6631,681500000.0
2007-01-10 23:20:00,1.663,1.664,1.663,1.6636,681500000.0
2007-01-10 23:25:00,1.6638,1.6639,1.6635,1.6636,681500000.0
2007-01-10 23:30:00,1.6635,1.6635,1.6629,1.6631,545200000.0
2007-01-10 23:35:00,1.6633,1.6635,1.6631,1.6635,408900000.0
2007-01-10 23:40:00,1.6632,1.6635,1.6631,1.6635,408900000.0
2007-01-10 23:45:00,1.6638,1.664,1.6636,1.6636,545200000.0
2007-01-10 23:50:00,1.6638,1.6639,1.6633,1.6633,681500000.0
2007-01-10 23:55:00,1.6635,1.6637,1.663,1.6635,545200000.0
2007-01-11 00:00:00,1.6632,1.6636,1.663,1.6633,272600000.0
2007-01-11 00:05:00,1.6632,1.6633,1.6632,1.6633,272600000.0
2007-01-11 00:10:00,1.6635,1.6639,1.6633,1.6637,681500000.0
2007-01-11 00:15:00,1.6639,1.6639,1.6633,1.6634,681500000.0
2007-01-11 00:20:00,1.6632,1.6633,1.6629,1.6632,681500000.0
2007-01-11 00:25:00,1.6631,1.6635,1.6629,1.6633,681500000.0
2007-01-11 00:30:00,1.6635,1.6637,1.6633,1.6633,681500000.0
2007-01-11 00:35:00,1.6634,1.6636,1.6633,1.6635,681500000.0
2007-01-11 00:40:00,1.6634,1.6636,1.6634,1.6636,272600000.0
2007-01-11 00:45:00,1.6635,1.6636,1.6633,1.6636,272600000.0
2007-01-11 00:50:00,1.6637,1.6642,1.6637,1.6642,681500000.0
2007-01-11 00:55:00,1.6641,1.6648,1.664,1.6646,545200000.0
2007-01-11 01:00:00,1.6645,1.6646,1.6639,1.6642,681500000.0
2007-01-11 01:05:00,1.6645,1.6645,1.6633,1.6638,681500000.0
2007-01-11 01:10:00,1.6636,1.6636,1.6628,1.6633,681500000.0
2007-01-11 01:15:00,1.6632,1.6635,1.6628,1.663,681500000.0
2007-01-11 01:20:00,1.6631,1.6632,1.6627,1.6629,408900000.0
2007-01-11 01:25:00,1.6628,1.6638,1.6621,1.6621,681500000.0
2007-01-11 01:30:00,1.6598,1.66,1.6551,1.6558,681500000.0
2007-01-11 01:35:00,1.6561,1.6563,1.6553,1.6555,681500000.0
2007-01-11 01:40:00,1.6558,1.6559,1.6552,1.6552,681500000.0
2007-01-11 01:45:00,1.6554,1.6556,1.6544,1.6555,681500000.0
2007-01-11 01:50:00,1.6557,1.656,1.6555,1.6558,681500000.0
2007-01-11 01:55:00,1.656,1.6577,1.6558,1.6577,681500000.0
2007-01-11 02:00:00,1.6576,1.6577,1.6563,1.6563,681500000.0
2007-01-11 02:05:00,1.6566,1.657,1.6563,1.6567,681500000.0
2007-01-11 02:10:00,1.6566,1.6572,1.6565,1.6572,681500000.0
2007-01-11 02:15:00,1.6574,1.6583,1.6574,1.6583,681500000.0
2007-01-11 02:20:00,1.6581,1.6588,1.6581,1.6586,681500000.0
2007-01-11 02:25:00,1.6584,1.6589,1.6582,1.6586,681500000.0
2007-01-11 02:30:00,1.6587,1.6587,1.6579,1.6585,681500000.0
2007-01-11 02:35:00,1.6586,1.6592,1.6583,1.6586,681500000.0
2007-01-11 02:40:00,1.6583,1.6585,1.6579,1.6581,681500000.0
2007-01-11 02:45:00,1.6579,1.6581,1.6575,1.6577,681500000.0
2007-01-11 02:50:00,1.6578,1.6578,1.6575,1.6577,272600000.0
2007-01-11 02:55:00,1.6575,1.6578,1.6574,1.6577,681500000.0
2007-01-11 03:00:00,1.6575,1.6578,1.6573,1.6574,681500000.0
2007-01-11 03:05:00,1.6577,1.6581,1.6575,1.658,681500000.0
2007-01-11 03:10:00,1.6582,1.6582,1.6574,1.6575,681500000.0
2007-01-11 03:15:00,1.6576,1.6576,1.6569,1.6574,545200000.0
2007-01-11 03:20:00,1.6573,1.6575,1.657,1.6573,681500000.0
2007-01-11 03:25:00,1.6574,1.6575,1.6572,1.6573,408900000.0
2007-01-11 03:30:00,1.6572,1.6576,1.6572,1.6574,545200000.0
2007-01-11 03:35:00,1.6575,1.6575,1.6565,1.6567,272600000.0
2007-01-11 03:40:00,1.6565,1.6567,1.6543,1.6545,545200000.0
2007-01-11 03:45:00,1.6544,1.6551,1.6541,1.6544,681500000.0
2007-01-11 03:50:00,1.6545,1.6547,1.6541,1.6546,681500000.0
2007-01-11 03:55:00,1.6547,1.6547,1.6544,1.6546,545200000.0
2007-01-11 04:00:00,1.6544,1.6547,1.654,1.6547,545200000.0
2007-01-11 04:05:00,1.6546,1.6555,1.6546,1.6555,681500000.0
2007-01-11 04:10:00,1.6557,1.6561,1.6552,1.6555,681500000.0
2007-01-11 04:15:00,1.6553,1.6555,1.6547,1.6549,545200000.0
2007-01-11 04:20:00,1.6547,1.6558,1.6547,1.6555,681500000.0
2007-01-11 04:25:00,1.6553,1.6553,1.6546,1.6548,545200000.0
2007-01-11 04:30:00,1.655,1.6552,1.6546,1.6552,545200000.0
2007-01-11 04:35:00,1.655,1.6553,1.655,1.6552,681500000.0
2007-01-11 04:40:00,1.6553,1.6558,1.655,1.6557,545200000.0
2007-01-11 04:45:00,1.6555,1.656,1.6555,1.656,408900000.0
2007-01-11 04:50:00,1.6562,1.6569,1.6561,1.6569,681500000.0
2007-01-11 04:55:00,1.6567,1.6571,1.6567,1.6571,545200000.0
2007-01-11 05:00:00,1.6569,1.6571,1.6565,1.6566,681500000.0
2007-01-11 05:05:00,1.6567,1.657,1.6561,1.6564,681500000.0
2007-01-11 05:10:00,1.6562,1.6567,1.6562,1.6567,681500000.0
2007-01-11 05:15:00,1.6564,1.6567,1.6559,1.6562,681500000.0
2007-01-11 05:20:00,1.6561,1.6563,1.6558,1.6559,545200000.0
2007-01-11 05:25:00,1.656,1.656,1.6558,1.6558,545200000.0
2007-01-11 05:30:00,1.6559,1.6563,1.6559,1.6562,681500000.0
2007-01-11 05:35:00,1.6561,1.6567,1.6559,1.6566,408900000.0
2007-01-11 05:40:00,1.6565,1.6565,1.6556,1.6559,681500000.0
2007-01-11 05:45:00,1.6558,1.6559,1.6555,1.6555,681500000.0
2007-01-11 05:50:00,1.6553,1.6554,1.655,1.655,545200000.0
2007-01-11 05:55:00,1.6551,1.6553,1.655,1.6551,408900000.0
2007-01-11 06:00:00,1.655,1.6553,1.655,1.6553,272600000.0
2007-01-11 06:05:00,1.6556,1.6558,1.6556,1.6557,272600000.0
2007-01-11 06:10:00,1.6555,1.6555,1.6553,1.6553,272600000.0
2007-01-11 06:15:00,1.6555,1.6564,1.6553,1.6562,681500000.0
2007-01-11 06:20:00,1.6561,1.6564,1.6559,1.656,545200000.0
2007-01-11 06:25:00,1.6561,1.6561,1.6555,1.6555,545200000.0
2007-01-11 06:30:00,1.6558,1.6562,1.6555,1.6557,545200000.0
2007-01-11 06:35:00,1.6555,1.6557,1.6553,1.6556,681500000.0
2007-01-11 06:40:00,1.6558,1.6558,1.6555,1.6556,408900000.0
2007-01-11 06:45:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2007-01-11 06:50:00,1.6559,1.656,1.6557,1.6558,408900000.0
2007-01-11 06:55:00,1.6556,1.6561,1.6555,1.6559,681500000.0
2007-01-11 07:00:00,1.6558,1.6559,1.6554,1.6558,681500000.0
2007-01-11 07:05:00,1.6557,1.6559,1.6553,1.6555,408900000.0
2007-01-11 07:10:00,1.6553,1.6556,1.655,1.6554,681500000.0
2007-01-11 07:15:00,1.6555,1.6564,1.6555,1.6559,681500000.0
2007-01-11 07:20:00,1.6558,1.6564,1.6555,1.6562,681500000.0
2007-01-11 07:25:00,1.6561,1.6569,1.656,1.6568,681500000.0
2007-01-11 07:30:00,1.6567,1.6572,1.6567,1.6572,681500000.0
2007-01-11 07:35:00,1.6574,1.6574,1.657,1.657,545200000.0
2007-01-11 07:40:00,1.6574,1.6574,1.6563,1.6563,681500000.0
2007-01-11 07:45:00,1.6564,1.6568,1.656,1.6564,681500000.0
2007-01-11 07:50:00,1.6565,1.6566,1.656,1.656,681500000.0
2007-01-11 07:55:00,1.6562,1.6564,1.6558,1.6562,681500000.0
2007-01-11 08:00:00,1.6561,1.6564,1.6555,1.6555,681500000.0
2007-01-11 08:05:00,1.6556,1.6561,1.6555,1.6561,681500000.0
2007-01-11 08:10:00,1.6563,1.6563,1.6555,1.6557,681500000.0
2007-01-11 08:15:00,1.6559,1.6567,1.6558,1.6564,681500000.0
2007-01-11 08:20:00,1.6561,1.6569,1.6561,1.6564,681500000.0
2007-01-11 08:25:00,1.6561,1.6567,1.6556,1.656,681500000.0
2007-01-11 08:30:00,1.6558,1.657,1.6558,1.6567,681500000.0
2007-01-11 08:35:00,1.657,1.6571,1.6562,1.6566,681500000.0
2007-01-11 08:40:00,1.6568,1.6573,1.6563,1.6565,681500000.0
2007-01-11 08:45:00,1.6563,1.6574,1.6563,1.6568,681500000.0
2007-01-11 08:50:00,1.6566,1.6571,1.6563,1.6569,681500000.0
2007-01-11 08:55:00,1.6568,1.6578,1.6566,1.6576,681500000.0
2007-01-11 09:00:00,1.6574,1.6579,1.6568,1.6577,681500000.0
2007-01-11 09:05:00,1.6575,1.6577,1.6571,1.6574,681500000.0
2007-01-11 09:10:00,1.6575,1.6582,1.6575,1.6575,681500000.0
2007-01-11 09:15:00,1.6576,1.6584,1.6576,1.6583,681500000.0
2007-01-11 09:20:00,1.6581,1.6583,1.6573,1.6578,681500000.0
2007-01-11 09:25:00,1.6576,1.6581,1.6573,1.6575,681500000.0
2007-01-11 09:30:00,1.6573,1.6578,1.657,1.657,681500000.0
2007-01-11 09:35:00,1.6568,1.6574,1.6567,1.6574,681500000.0
2007-01-11 09:40:00,1.6576,1.658,1.6573,1.6575,681500000.0
2007-01-11 09:45:00,1.6576,1.6589,1.6575,1.6587,681500000.0
2007-01-11 09:50:00,1.6589,1.6589,1.6578,1.6578,681500000.0
2007-01-11 09:55:00,1.6576,1.6585,1.6576,1.6584,681500000.0
2007-01-11 10:00:00,1.6585,1.659,1.6579,1.6581,681500000.0
2007-01-11 10:05:00,1.6583,1.6586,1.6581,1.6586,545200000.0
2007-01-11 10:10:00,1.6587,1.659,1.6581,1.6582,681500000.0
2007-01-11 10:15:00,1.6583,1.6589,1.6579,1.6585,681500000.0
2007-01-11 10:20:00,1.6584,1.6596,1.6584,1.6593,681500000.0
2007-01-11 10:25:00,1.6592,1.6593,1.6584,1.6588,545200000.0
2007-01-11 10:30:00,1.659,1.659,1.658,1.6584,681500000.0
2007-01-11 10:35:00,1.6579,1.6587,1.6576,1.6583,681500000.0
2007-01-11 10:40:00,1.6581,1.6583,1.6574,1.6577,681500000.0
2007-01-11 10:45:00,1.6574,1.658,1.657,1.657,681500000.0
2007-01-11 10:50:00,1.6571,1.6576,1.6563,1.6568,681500000.0
2007-01-11 10:55:00,1.657,1.6582,1.6569,1.6574,681500000.0
2007-01-11 11:00:00,1.6572,1.6579,1.657,1.6573,681500000.0
2007-01-11 11:05:00,1.6574,1.6578,1.6572,1.6574,681500000.0
2007-01-11 11:10:00,1.6571,1.6577,1.6571,1.6577,681500000.0
2007-01-11 11:15:00,1.6575,1.658,1.6575,1.6576,681500000.0
2007-01-11 11:20:00,1.6577,1.658,1.6573,1.6574,681500000.0
2007-01-11 11:25:00,1.6576,1.6576,1.6571,1.6574,681500000.0
2007-01-11 11:30:00,1.6575,1.658,1.6574,1.6579,681500000.0
2007-01-11 11:35:00,1.658,1.6581,1.6576,1.6576,681500000.0
2007-01-11 11:40:00,1.6575,1.6577,1.657,1.6576,681500000.0
2007-01-11 11:45:00,1.6577,1.658,1.6575,1.658,545200000.0
2007-01-11 11:50:00,1.6578,1.6582,1.6573,1.6576,681500000.0
2007-01-11 11:55:00,1.6577,1.6579,1.6571,1.6574,681500000.0
2007-01-11 12:00:00,1.6572,1.6575,1.6571,1.6573,681500000.0
2007-01-11 12:05:00,1.6571,1.6573,1.6568,1.6571,545200000.0
2007-01-11 12:10:00,1.6572,1.6576,1.6571,1.6572,681500000.0
2007-01-11 12:15:00,1.6574,1.6574,1.657,1.6571,681500000.0
2007-01-11 12:20:00,1.657,1.6571,1.6569,1.6571,272600000.0
2007-01-11 12:25:00,1.6569,1.6571,1.6567,1.6567,408900000.0
2007-01-11 12:30:00,1.6568,1.6571,1.6565,1.6568,545200000.0
2007-01-11 12:35:00,1.6567,1.6567,1.6562,1.6563,681500000.0
2007-01-11 12:40:00,1.6565,1.6568,1.6561,1.6564,681500000.0
2007-01-11 12:45:00,1.6565,1.6567,1.6561,1.6565,681500000.0
2007-01-11 12:50:00,1.6563,1.6565,1.6561,1.6561,681500000.0
2007-01-11 12:55:00,1.6563,1.6565,1.6559,1.6559,681500000.0
2007-01-11 13:00:00,1.656,1.658,1.656,1.6575,681500000.0
2007-01-11 13:05:00,1.6577,1.6592,1.6574,1.6587,681500000.0
2007-01-11 13:10:00,1.6588,1.6598,1.6578,1.6591,681500000.0
2007-01-11 13:15:00,1.6594,1.6597,1.6579,1.6582,681500000.0
2007-01-11 13:20:00,1.658,1.6583,1.6564,1.6564,681500000.0
2007-01-11 13:25:00,1.6565,1.6574,1.656,1.6566,681500000.0
2007-01-11 13:30:00,1.6568,1.6573,1.6565,1.657,681500000.0
2007-01-11 13:35:00,1.6568,1.6576,1.6567,1.6572,681500000.0
2007-01-11 13:40:00,1.6574,1.6576,1.6567,1.6572,681500000.0
2007-01-11 13:45:00,1.6571,1.6575,1.6558,1.6574,681500000.0
2007-01-11 13:50:00,1.6575,1.658,1.6563,1.6567,681500000.0
2007-01-11 13:55:00,1.6565,1.6579,1.6565,1.6577,681500000.0
2007-01-11 14:00:00,1.6576,1.6582,1.6571,1.6577,681500000.0
2007-01-11 14:05:00,1.6575,1.6579,1.6571,1.6575,681500000.0
2007-01-11 14:10:00,1.6573,1.6575,1.6568,1.6571,681500000.0
2007-01-11 14:15:00,1.6573,1.6577,1.6569,1.6576,681500000.0
2007-01-11 14:20:00,1.6574,1.658,1.6574,1.6577,681500000.0
2007-01-11 14:25:00,1.6579,1.6581,1.6572,1.6572,681500000.0
2007-01-11 14:30:00,1.6574,1.6581,1.657,1.6572,681500000.0
2007-01-11 14:35:00,1.6575,1.6586,1.6558,1.6562,681500000.0
2007-01-11 14:40:00,1.6564,1.6568,1.655,1.6561,681500000.0
2007-01-11 14:45:00,1.6559,1.6565,1.6549,1.6552,681500000.0
2007-01-11 14:50:00,1.6551,1.6553,1.6531,1.6545,681500000.0
2007-01-11 14:55:00,1.6547,1.6558,1.6538,1.6556,681500000.0
2007-01-11 15:00:00,1.6558,1.6558,1.654,1.6545,681500000.0
2007-01-11 15:05:00,1.6547,1.6553,1.6544,1.655,681500000.0
2007-01-11 15:10:00,1.6549,1.6549,1.6538,1.6541,681500000.0
2007-01-11 15:15:00,1.6544,1.6546,1.6532,1.6533,681500000.0
2007-01-11 15:20:00,1.6537,1.6537,1.6517,1.6521,681500000.0
2007-01-11 15:25:00,1.6518,1.6528,1.6514,1.6523,681500000.0
2007-01-11 15:30:00,1.6525,1.6527,1.6518,1.6521,681500000.0
2007-01-11 15:35:00,1.6523,1.6523,1.6513,1.6516,681500000.0
2007-01-11 15:40:00,1.6513,1.6516,1.6508,1.651,681500000.0
2007-01-11 15:45:00,1.6508,1.651,1.6498,1.6506,681500000.0
2007-01-11 15:50:00,1.6505,1.6514,1.6502,1.6512,681500000.0
2007-01-11 15:55:00,1.651,1.6512,1.6493,1.6501,681500000.0
2007-01-11 16:00:00,1.6503,1.6513,1.6501,1.6505,681500000.0
2007-01-11 16:05:00,1.6504,1.6508,1.6495,1.65,681500000.0
2007-01-11 16:10:00,1.6498,1.6503,1.6489,1.6491,681500000.0
2007-01-11 16:15:00,1.6489,1.6502,1.6488,1.6495,681500000.0
2007-01-11 16:20:00,1.6493,1.65,1.6493,1.6498,681500000.0
2007-01-11 16:25:00,1.6493,1.65,1.6488,1.6488,681500000.0
2007-01-11 16:30:00,1.6487,1.6497,1.6485,1.6488,681500000.0
2007-01-11 16:35:00,1.6486,1.6495,1.6486,1.6489,681500000.0
2007-01-11 16:40:00,1.6491,1.6499,1.6489,1.6499,681500000.0
2007-01-11 16:45:00,1.6497,1.6499,1.6491,1.6494,681500000.0
2007-01-11 16:50:00,1.6495,1.6503,1.6493,1.6503,681500000.0
2007-01-11 16:55:00,1.6504,1.6507,1.6497,1.6505,681500000.0
2007-01-11 17:00:00,1.6504,1.6513,1.6502,1.6506,681500000.0
2007-01-11 17:05:00,1.6508,1.6509,1.6498,1.65,681500000.0
2007-01-11 17:10:00,1.6499,1.6502,1.6496,1.6498,681500000.0
2007-01-11 17:15:00,1.6497,1.6506,1.6497,1.65,681500000.0
2007-01-11 17:20:00,1.6499,1.6502,1.6497,1.65,681500000.0
2007-01-11 17:25:00,1.6501,1.6503,1.6486,1.6488,681500000.0
2007-01-11 17:30:00,1.6489,1.6495,1.6486,1.6493,681500000.0
2007-01-11 17:35:00,1.6495,1.6501,1.6493,1.6499,681500000.0
2007-01-11 17:40:00,1.6498,1.65,1.6495,1.6497,681500000.0
2007-01-11 17:45:00,1.6498,1.6499,1.6495,1.6497,681500000.0
2007-01-11 17:50:00,1.6495,1.6499,1.6492,1.6498,681500000.0
2007-01-11 17:55:00,1.6496,1.6498,1.6487,1.6489,681500000.0
2007-01-11 18:00:00,1.6487,1.6488,1.6481,1.6484,681500000.0
2007-01-11 18:05:00,1.6483,1.6489,1.6481,1.6484,681500000.0
2007-01-11 18:10:00,1.6485,1.6495,1.6483,1.6495,681500000.0
2007-01-11 18:15:00,1.6496,1.6501,1.6491,1.6501,681500000.0
2007-01-11 18:20:00,1.6504,1.6504,1.649,1.6494,681500000.0
2007-01-11 18:25:00,1.6493,1.6497,1.6492,1.6494,681500000.0
2007-01-11 18:30:00,1.6493,1.6498,1.6493,1.6495,681500000.0
2007-01-11 18:35:00,1.6494,1.6505,1.6494,1.6502,681500000.0
2007-01-11 18:40:00,1.6504,1.6509,1.6502,1.6504,681500000.0
2007-01-11 18:45:00,1.6502,1.6507,1.6501,1.6506,681500000.0
2007-01-11 18:50:00,1.6507,1.6511,1.6504,1.6506,681500000.0
2007-01-11 18:55:00,1.6504,1.651,1.6501,1.6509,681500000.0
2007-01-11 19:00:00,1.6508,1.6509,1.6499,1.6503,681500000.0
2007-01-11 19:05:00,1.6502,1.6503,1.6492,1.6493,681500000.0
2007-01-11 19:10:00,1.6494,1.6496,1.649,1.6496,681500000.0
2007-01-11 19:15:00,1.6498,1.6499,1.6488,1.6489,681500000.0
2007-01-11 19:20:00,1.649,1.6493,1.6489,1.6492,681500000.0
2007-01-11 19:25:00,1.6489,1.6493,1.6485,1.6491,545200000.0
2007-01-11 19:30:00,1.6492,1.65,1.6492,1.6497,545200000.0
2007-01-11 19:35:00,1.6499,1.6503,1.6497,1.6503,681500000.0
2007-01-11 19:40:00,1.6502,1.6504,1.6496,1.6497,681500000.0
2007-01-11 19:45:00,1.6495,1.6505,1.649,1.6499,681500000.0
2007-01-11 19:50:00,1.6501,1.6504,1.6491,1.6494,681500000.0
2007-01-11 19:55:00,1.6491,1.6501,1.649,1.6501,681500000.0
2007-01-11 20:00:00,1.65,1.6503,1.6493,1.6493,681500000.0
2007-01-11 20:05:00,1.6491,1.65,1.6489,1.6493,681500000.0
2007-01-11 20:10:00,1.6495,1.6498,1.6489,1.6497,681500000.0
2007-01-11 20:15:00,1.6498,1.6505,1.6493,1.65,681500000.0
2007-01-11 20:20:00,1.6499,1.6502,1.6494,1.6499,681500000.0
2007-01-11 20:25:00,1.65,1.65,1.6492,1.6493,681500000.0
2007-01-11 20:30:00,1.6492,1.6497,1.6487,1.6494,681500000.0
2007-01-11 20:35:00,1.6491,1.6504,1.6488,1.6501,545200000.0
2007-01-11 20:40:00,1.6502,1.6502,1.6497,1.65,681500000.0
2007-01-11 20:45:00,1.6498,1.6504,1.6498,1.6499,681500000.0
2007-01-11 20:50:00,1.6501,1.6504,1.6498,1.6499,545200000.0
2007-01-11 20:55:00,1.6502,1.6504,1.6492,1.6496,681500000.0
2007-01-11 21:00:00,1.6497,1.65,1.6494,1.6496,408900000.0
2007-01-11 21:05:00,1.6494,1.6496,1.6492,1.6495,681500000.0
2007-01-11 21:10:00,1.6496,1.6502,1.649,1.6492,681500000.0
2007-01-11 21:15:00,1.6493,1.6493,1.6487,1.6488,681500000.0
2007-01-11 21:20:00,1.6489,1.649,1.6487,1.649,681500000.0
2007-01-11 21:25:00,1.6488,1.6497,1.6482,1.6491,681500000.0
2007-01-11 21:30:00,1.6489,1.6496,1.6489,1.6494,681500000.0
2007-01-11 21:35:00,1.6496,1.6497,1.6491,1.6494,545200000.0
2007-01-11 21:40:00,1.6493,1.6495,1.649,1.6492,681500000.0
2007-01-11 21:45:00,1.6493,1.6496,1.6492,1.6494,545200000.0
2007-01-11 21:50:00,1.6496,1.6502,1.6496,1.6499,545200000.0
2007-01-11 21:55:00,1.65,1.6507,1.65,1.6505,545200000.0
2007-01-11 22:00:00,1.6503,1.6505,1.6501,1.6501,681500000.0
2007-01-11 22:05:00,1.6502,1.6503,1.6497,1.65,681500000.0
2007-01-11 22:10:00,1.6501,1.6501,1.6499,1.6501,408900000.0
2007-01-11 22:15:00,1.6499,1.65,1.6496,1.6499,545200000.0
2007-01-11 22:20:00,1.65,1.6504,1.65,1.6502,545200000.0
2007-01-11 22:25:00,1.6501,1.6505,1.6499,1.6499,545200000.0
2007-01-11 22:30:00,1.65,1.65,1.6498,1.6498,272600000.0
2007-01-11 22:35:00,1.6499,1.6509,1.6499,1.6507,681500000.0
2007-01-11 22:40:00,1.6505,1.6511,1.6505,1.651,408900000.0
2007-01-11 22:45:00,1.6509,1.651,1.6499,1.6502,681500000.0
2007-01-11 22:50:00,1.6501,1.651,1.6501,1.6503,681500000.0
2007-01-11 22:55:00,1.6501,1.6505,1.6499,1.6501,681500000.0
2007-01-11 23:00:00,1.6499,1.65,1.6495,1.6499,545200000.0
2007-01-11 23:05:00,1.6497,1.6506,1.6497,1.6506,681500000.0
2007-01-11 23:10:00,1.6507,1.6509,1.6501,1.6503,545200000.0
2007-01-11 23:15:00,1.65,1.6506,1.65,1.6504,545200000.0
2007-01-11 23:20:00,1.6503,1.6507,1.6503,1.6507,545200000.0
2007-01-11 23:25:00,1.651,1.651,1.6507,1.6508,681500000.0
2007-01-11 23:30:00,1.6509,1.6524,1.6509,1.6522,681500000.0
2007-01-11 23:35:00,1.6524,1.6527,1.6519,1.6521,408900000.0
2007-01-11 23:40:00,1.6523,1.6527,1.6519,1.6519,681500000.0
2007-01-11 23:45:00,1.6516,1.6521,1.6516,1.6518,545200000.0
2007-01-11 23:50:00,1.6519,1.652,1.6516,1.6518,545200000.0
2007-01-11 23:55:00,1.6519,1.652,1.6515,1.6515,681500000.0
2007-01-12 00:00:00,1.6516,1.6516,1.6511,1.6511,545200000.0
2007-01-12 00:05:00,1.6512,1.6514,1.6508,1.6511,681500000.0
2007-01-12 00:10:00,1.6512,1.6515,1.651,1.6513,681500000.0
2007-01-12 00:15:00,1.651,1.6513,1.6505,1.6509,681500000.0
2007-01-12 00:20:00,1.6508,1.6515,1.6507,1.6512,681500000.0
2007-01-12 00:25:00,1.6513,1.6521,1.6512,1.6519,681500000.0
2007-01-12 00:30:00,1.6518,1.6522,1.6518,1.652,681500000.0
2007-01-12 00:35:00,1.6521,1.6523,1.6517,1.6521,681500000.0
2007-01-12 00:40:00,1.6519,1.6523,1.6515,1.6519,681500000.0
2007-01-12 00:45:00,1.652,1.6526,1.6518,1.6526,681500000.0
2007-01-12 00:50:00,1.6527,1.6527,1.6519,1.652,681500000.0
2007-01-12 00:55:00,1.6521,1.6527,1.6519,1.6527,681500000.0
2007-01-12 01:00:00,1.6526,1.6529,1.6525,1.6527,545200000.0
2007-01-12 01:05:00,1.6525,1.6528,1.6525,1.6525,545200000.0
2007-01-12 01:10:00,1.6526,1.6526,1.6517,1.6517,681500000.0
2007-01-12 01:15:00,1.6518,1.6518,1.6514,1.6514,681500000.0
2007-01-12 01:20:00,1.6515,1.6516,1.6512,1.6516,681500000.0
2007-01-12 01:25:00,1.6514,1.6519,1.6512,1.6519,681500000.0
2007-01-12 01:30:00,1.6517,1.6519,1.6514,1.6514,681500000.0
2007-01-12 01:35:00,1.6516,1.6519,1.6516,1.6519,408900000.0
2007-01-12 01:40:00,1.6517,1.6521,1.6515,1.6519,545200000.0
2007-01-12 01:45:00,1.6517,1.6519,1.6514,1.6514,408900000.0
2007-01-12 01:50:00,1.6516,1.652,1.6516,1.6516,681500000.0
2007-01-12 01:55:00,1.6517,1.6519,1.6508,1.651,545200000.0
2007-01-12 02:00:00,1.6511,1.6516,1.6507,1.6516,681500000.0
2007-01-12 02:05:00,1.6513,1.652,1.6513,1.6517,681500000.0
2007-01-12 02:10:00,1.6518,1.652,1.6513,1.652,681500000.0
2007-01-12 02:15:00,1.6519,1.652,1.6511,1.6515,545200000.0
2007-01-12 02:20:00,1.6514,1.6521,1.6511,1.6517,681500000.0
2007-01-12 02:25:00,1.6518,1.6524,1.6516,1.6522,681500000.0
2007-01-12 02:30:00,1.6523,1.6524,1.6519,1.6522,681500000.0
2007-01-12 02:35:00,1.652,1.6522,1.6518,1.6518,681500000.0
2007-01-12 02:40:00,1.6519,1.6523,1.6519,1.6519,545200000.0
2007-01-12 02:45:00,1.6522,1.6525,1.6519,1.6525,681500000.0
2007-01-12 02:50:00,1.6527,1.6533,1.6523,1.653,681500000.0
2007-01-12 02:55:00,1.6531,1.6534,1.6528,1.6531,545200000.0
2007-01-12 03:00:00,1.653,1.6533,1.6528,1.6533,545200000.0
2007-01-12 03:05:00,1.6531,1.6538,1.6531,1.6533,681500000.0
2007-01-12 03:10:00,1.6534,1.6537,1.6531,1.6535,681500000.0
2007-01-12 03:15:00,1.6534,1.6537,1.6533,1.6536,408900000.0
2007-01-12 03:20:00,1.6537,1.6543,1.6536,1.654,681500000.0
2007-01-12 03:25:00,1.6539,1.6539,1.6532,1.6536,681500000.0
2007-01-12 03:30:00,1.6537,1.6539,1.6535,1.6536,545200000.0
2007-01-12 03:35:00,1.6535,1.6535,1.6533,1.6534,545200000.0
2007-01-12 03:40:00,1.6535,1.6537,1.6532,1.6534,545200000.0
2007-01-12 03:45:00,1.6533,1.6537,1.6533,1.6534,408900000.0
2007-01-12 03:50:00,1.6532,1.6535,1.6528,1.6529,681500000.0
2007-01-12 03:55:00,1.6531,1.6531,1.6528,1.6529,408900000.0
2007-01-12 04:00:00,1.653,1.6534,1.6527,1.6532,545200000.0
2007-01-12 04:05:00,1.6534,1.6537,1.6528,1.653,681500000.0
2007-01-12 04:10:00,1.6531,1.6531,1.6526,1.6528,681500000.0
2007-01-12 04:15:00,1.6527,1.6528,1.6523,1.6526,681500000.0
2007-01-12 04:20:00,1.6528,1.6529,1.6525,1.6529,545200000.0
2007-01-12 04:25:00,1.6527,1.6531,1.6525,1.6529,545200000.0
2007-01-12 04:30:00,1.6531,1.6533,1.6528,1.6531,681500000.0
2007-01-12 04:35:00,1.6529,1.6532,1.6527,1.6527,545200000.0
2007-01-12 04:40:00,1.6525,1.6531,1.6525,1.6528,545200000.0
2007-01-12 04:45:00,1.6529,1.6533,1.6528,1.653,681500000.0
2007-01-12 04:50:00,1.6528,1.6531,1.6525,1.6528,681500000.0
2007-01-12 04:55:00,1.653,1.6531,1.6526,1.6528,681500000.0
2007-01-12 05:00:00,1.653,1.6531,1.6523,1.6525,681500000.0
2007-01-12 05:05:00,1.6523,1.6529,1.6523,1.6527,681500000.0
2007-01-12 05:10:00,1.6529,1.6529,1.6527,1.6529,545200000.0
2007-01-12 05:15:00,1.6527,1.6533,1.6525,1.6527,681500000.0
2007-01-12 05:20:00,1.6525,1.6532,1.6525,1.6532,545200000.0
2007-01-12 05:25:00,1.653,1.6533,1.6528,1.6529,545200000.0
2007-01-12 05:30:00,1.6532,1.6534,1.6529,1.6533,545200000.0
2007-01-12 05:35:00,1.6534,1.6534,1.6531,1.6534,545200000.0
2007-01-12 05:40:00,1.6536,1.654,1.6529,1.6535,681500000.0
2007-01-12 05:45:00,1.6533,1.6536,1.6529,1.6536,681500000.0
2007-01-12 05:50:00,1.6535,1.6538,1.6532,1.6532,681500000.0
2007-01-12 05:55:00,1.6531,1.6533,1.6529,1.653,681500000.0
2007-01-12 06:00:00,1.6531,1.6536,1.6528,1.6531,681500000.0
2007-01-12 06:05:00,1.653,1.6533,1.6529,1.6532,681500000.0
2007-01-12 06:10:00,1.6531,1.6532,1.6523,1.6527,681500000.0
2007-01-12 06:15:00,1.6529,1.653,1.6526,1.6529,681500000.0
2007-01-12 06:20:00,1.6527,1.6532,1.6524,1.653,681500000.0
2007-01-12 06:25:00,1.6532,1.6539,1.653,1.6539,681500000.0
2007-01-12 06:30:00,1.654,1.654,1.6536,1.654,681500000.0
2007-01-12 06:35:00,1.6539,1.6545,1.6538,1.6542,681500000.0
2007-01-12 06:40:00,1.654,1.6541,1.6536,1.6537,681500000.0
2007-01-12 06:45:00,1.6535,1.6538,1.6534,1.6534,545200000.0
2007-01-12 06:50:00,1.6537,1.6537,1.6534,1.6535,545200000.0
2007-01-12 06:55:00,1.6534,1.6535,1.6531,1.6534,681500000.0
2007-01-12 07:00:00,1.6535,1.654,1.6533,1.654,681500000.0
2007-01-12 07:05:00,1.6538,1.6544,1.6538,1.6541,681500000.0
2007-01-12 07:10:00,1.654,1.6543,1.6536,1.654,545200000.0
2007-01-12 07:15:00,1.6538,1.6542,1.6536,1.6537,681500000.0
2007-01-12 07:20:00,1.654,1.6543,1.6536,1.654,681500000.0
2007-01-12 07:25:00,1.6539,1.6543,1.6539,1.654,408900000.0
2007-01-12 07:30:00,1.6538,1.6541,1.6536,1.6537,681500000.0
2007-01-12 07:35:00,1.6539,1.654,1.6534,1.6537,545200000.0
2007-01-12 07:40:00,1.6535,1.6536,1.6525,1.6529,681500000.0
2007-01-12 07:45:00,1.6531,1.6535,1.6528,1.653,681500000.0
2007-01-12 07:50:00,1.6531,1.6536,1.6529,1.6529,545200000.0
2007-01-12 07:55:00,1.6528,1.6535,1.6527,1.6533,681500000.0
2007-01-12 08:00:00,1.6532,1.6541,1.6531,1.6534,681500000.0
2007-01-12 08:05:00,1.6536,1.654,1.6534,1.6538,545200000.0
2007-01-12 08:10:00,1.6536,1.6542,1.6532,1.6541,681500000.0
2007-01-12 08:15:00,1.6539,1.6541,1.6528,1.6529,681500000.0
2007-01-12 08:20:00,1.6527,1.6532,1.6527,1.6531,681500000.0
2007-01-12 08:25:00,1.6529,1.6533,1.6529,1.6532,545200000.0
2007-01-12 08:30:00,1.6531,1.6535,1.6527,1.6531,681500000.0
2007-01-12 08:35:00,1.6532,1.6532,1.6526,1.6532,681500000.0
2007-01-12 08:40:00,1.6534,1.6535,1.6524,1.6524,681500000.0
2007-01-12 08:45:00,1.6527,1.6532,1.6524,1.6532,681500000.0
2007-01-12 08:50:00,1.6531,1.6542,1.653,1.6533,681500000.0
2007-01-12 08:55:00,1.6532,1.6535,1.6527,1.6532,681500000.0
2007-01-12 09:00:00,1.6534,1.6535,1.653,1.6532,681500000.0
2007-01-12 09:05:00,1.6534,1.6534,1.6526,1.6528,681500000.0
2007-01-12 09:10:00,1.6526,1.653,1.6523,1.6525,681500000.0
2007-01-12 09:15:00,1.6527,1.6529,1.6521,1.6524,681500000.0
2007-01-12 09:20:00,1.6526,1.6526,1.6517,1.652,681500000.0
2007-01-12 09:25:00,1.6519,1.6523,1.6517,1.6519,681500000.0
2007-01-12 09:30:00,1.6521,1.6522,1.6518,1.6521,681500000.0
2007-01-12 09:35:00,1.6523,1.6524,1.6519,1.6521,681500000.0
2007-01-12 09:40:00,1.6519,1.6529,1.6518,1.6524,681500000.0
2007-01-12 09:45:00,1.6525,1.6529,1.6524,1.6527,681500000.0
2007-01-12 09:50:00,1.6525,1.6529,1.6521,1.6526,681500000.0
2007-01-12 09:55:00,1.6527,1.6529,1.6523,1.6529,681500000.0
2007-01-12 10:00:00,1.6527,1.6531,1.6526,1.653,681500000.0
2007-01-12 10:05:00,1.6529,1.6532,1.6526,1.6526,681500000.0
2007-01-12 10:10:00,1.6527,1.6527,1.6523,1.6526,545200000.0
2007-01-12 10:15:00,1.6524,1.6528,1.6524,1.6526,681500000.0
2007-01-12 10:20:00,1.6524,1.6527,1.6522,1.6524,681500000.0
2007-01-12 10:25:00,1.6526,1.6527,1.6518,1.6518,681500000.0
2007-01-12 10:30:00,1.652,1.6523,1.6519,1.6521,681500000.0
2007-01-12 10:35:00,1.6523,1.6523,1.6518,1.6519,681500000.0
2007-01-12 10:40:00,1.6521,1.6524,1.6519,1.6522,681500000.0
2007-01-12 10:45:00,1.6524,1.6525,1.652,1.6521,681500000.0
2007-01-12 10:50:00,1.6519,1.6525,1.6518,1.6525,681500000.0
2007-01-12 10:55:00,1.6523,1.6527,1.6521,1.6521,681500000.0
2007-01-12 11:00:00,1.6522,1.6528,1.6522,1.6524,545200000.0
2007-01-12 11:05:00,1.6526,1.6526,1.6516,1.652,545200000.0
2007-01-12 11:10:00,1.6521,1.6524,1.652,1.6523,681500000.0
2007-01-12 11:15:00,1.6524,1.6527,1.6523,1.6525,681500000.0
2007-01-12 11:20:00,1.6527,1.6527,1.6517,1.6524,681500000.0
2007-01-12 11:25:00,1.6525,1.6527,1.6523,1.6523,681500000.0
2007-01-12 11:30:00,1.6524,1.6525,1.6523,1.6523,545200000.0
2007-01-12 11:35:00,1.6526,1.6527,1.6523,1.6523,681500000.0
2007-01-12 11:40:00,1.6526,1.6527,1.6523,1.6526,545200000.0
2007-01-12 11:45:00,1.6527,1.6535,1.6523,1.6533,681500000.0
2007-01-12 11:50:00,1.6531,1.6533,1.6528,1.6529,681500000.0
2007-01-12 11:55:00,1.6534,1.6535,1.6526,1.6535,545200000.0
2007-01-12 12:00:00,1.6536,1.6542,1.6535,1.654,681500000.0
2007-01-12 12:05:00,1.6542,1.6542,1.6536,1.6538,681500000.0
2007-01-12 12:10:00,1.6536,1.654,1.6531,1.6539,681500000.0
2007-01-12 12:15:00,1.654,1.6546,1.6537,1.6543,681500000.0
2007-01-12 12:20:00,1.6545,1.6549,1.6543,1.6547,681500000.0
2007-01-12 12:25:00,1.6546,1.6547,1.6537,1.6541,681500000.0
2007-01-12 12:30:00,1.6543,1.6548,1.6543,1.6546,681500000.0
2007-01-12 12:35:00,1.6544,1.6549,1.6544,1.6547,681500000.0
2007-01-12 12:40:00,1.6546,1.6548,1.654,1.6545,681500000.0
2007-01-12 12:45:00,1.6547,1.6547,1.6543,1.6545,545200000.0
2007-01-12 12:50:00,1.6547,1.6548,1.6542,1.6545,681500000.0
2007-01-12 12:55:00,1.6543,1.6543,1.6539,1.654,545200000.0
2007-01-12 13:00:00,1.6542,1.6546,1.6537,1.654,681500000.0
2007-01-12 13:05:00,1.6539,1.6542,1.6533,1.6534,681500000.0
2007-01-12 13:10:00,1.653,1.6536,1.6528,1.6531,681500000.0
2007-01-12 13:15:00,1.653,1.6543,1.653,1.6539,681500000.0
2007-01-12 13:20:00,1.6537,1.655,1.6536,1.6545,681500000.0
2007-01-12 13:25:00,1.6543,1.6545,1.6536,1.654,681500000.0
2007-01-12 13:30:00,1.6539,1.6544,1.6538,1.6543,681500000.0
2007-01-12 13:35:00,1.6544,1.6548,1.6543,1.6545,681500000.0
2007-01-12 13:40:00,1.6546,1.655,1.6541,1.6542,681500000.0
2007-01-12 13:45:00,1.6543,1.6543,1.6534,1.6534,681500000.0
2007-01-12 13:50:00,1.6532,1.6536,1.6531,1.6532,681500000.0
2007-01-12 13:55:00,1.6531,1.6537,1.6527,1.6534,681500000.0
2007-01-12 14:00:00,1.6532,1.6537,1.6531,1.6534,681500000.0
2007-01-12 14:05:00,1.6536,1.6537,1.653,1.653,681500000.0
2007-01-12 14:10:00,1.6532,1.6536,1.653,1.6532,681500000.0
2007-01-12 14:15:00,1.6531,1.6543,1.6531,1.6543,681500000.0
2007-01-12 14:20:00,1.654,1.6543,1.6533,1.6533,681500000.0
2007-01-12 14:25:00,1.6534,1.6546,1.6531,1.6539,681500000.0
2007-01-12 14:30:00,1.6531,1.654,1.6508,1.6528,681500000.0
2007-01-12 14:35:00,1.653,1.6533,1.6517,1.6526,681500000.0
2007-01-12 14:40:00,1.6524,1.653,1.6516,1.6529,681500000.0
2007-01-12 14:45:00,1.6528,1.6535,1.6525,1.6533,681500000.0
2007-01-12 14:50:00,1.6535,1.6545,1.653,1.6541,681500000.0
2007-01-12 14:55:00,1.6542,1.6557,1.6539,1.6549,681500000.0
2007-01-12 15:00:00,1.6547,1.6554,1.6543,1.6548,681500000.0
2007-01-12 15:05:00,1.6549,1.6567,1.6546,1.655,681500000.0
2007-01-12 15:10:00,1.6551,1.6566,1.6551,1.656,681500000.0
2007-01-12 15:15:00,1.6561,1.6563,1.6551,1.656,681500000.0
2007-01-12 15:20:00,1.6562,1.6562,1.6552,1.6559,681500000.0
2007-01-12 15:25:00,1.6558,1.6565,1.6551,1.6551,681500000.0
2007-01-12 15:30:00,1.6552,1.6555,1.6546,1.6552,681500000.0
2007-01-12 15:35:00,1.6554,1.6557,1.6542,1.6547,681500000.0
2007-01-12 15:40:00,1.6546,1.6546,1.6528,1.6534,681500000.0
2007-01-12 15:45:00,1.6532,1.6536,1.6528,1.6534,681500000.0
2007-01-12 15:50:00,1.6533,1.6536,1.6523,1.6528,681500000.0
2007-01-12 15:55:00,1.6529,1.6538,1.6526,1.6533,681500000.0
2007-01-12 16:00:00,1.6531,1.6536,1.6524,1.6526,681500000.0
2007-01-12 16:05:00,1.6525,1.6533,1.6519,1.6529,681500000.0
2007-01-12 16:10:00,1.653,1.6535,1.6527,1.6528,681500000.0
2007-01-12 16:15:00,1.6529,1.6534,1.6522,1.6534,681500000.0
2007-01-12 16:20:00,1.6531,1.6538,1.6524,1.6525,681500000.0
2007-01-12 16:25:00,1.6523,1.6536,1.6522,1.6527,681500000.0
2007-01-12 16:30:00,1.6525,1.6532,1.6522,1.653,681500000.0
2007-01-12 16:35:00,1.6531,1.6531,1.6521,1.6526,681500000.0
2007-01-12 16:40:00,1.6527,1.6531,1.6515,1.6519,681500000.0
2007-01-12 16:45:00,1.6517,1.6518,1.651,1.6512,681500000.0
2007-01-12 16:50:00,1.651,1.6526,1.6509,1.6525,681500000.0
2007-01-12 16:55:00,1.6523,1.6523,1.6511,1.6519,681500000.0
2007-01-12 17:00:00,1.6517,1.652,1.6511,1.6511,681500000.0
2007-01-12 17:05:00,1.6514,1.6516,1.6509,1.6513,681500000.0
2007-01-12 17:10:00,1.6514,1.6514,1.6509,1.6511,681500000.0
2007-01-12 17:15:00,1.6514,1.6514,1.6503,1.6506,681500000.0
2007-01-12 17:20:00,1.6508,1.6511,1.6503,1.6505,681500000.0
2007-01-12 17:25:00,1.6503,1.6514,1.6503,1.6512,681500000.0
2007-01-12 17:30:00,1.6511,1.6515,1.6506,1.6508,681500000.0
2007-01-12 17:35:00,1.6506,1.6509,1.6502,1.6505,681500000.0
2007-01-12 17:40:00,1.6507,1.6508,1.6503,1.6505,681500000.0
2007-01-12 17:45:00,1.6507,1.6513,1.6505,1.6506,681500000.0
2007-01-12 17:50:00,1.6509,1.6511,1.6505,1.6507,681500000.0
2007-01-12 17:55:00,1.6508,1.6511,1.6505,1.6505,681500000.0
2007-01-12 18:00:00,1.6507,1.6511,1.6505,1.6506,681500000.0
2007-01-12 18:05:00,1.6504,1.6506,1.6503,1.6505,681500000.0
2007-01-12 18:10:00,1.6506,1.6508,1.6499,1.6499,681500000.0
2007-01-12 18:15:00,1.65,1.6501,1.6495,1.6497,681500000.0
2007-01-12 18:20:00,1.6499,1.6501,1.6494,1.6495,681500000.0
2007-01-12 18:25:00,1.6496,1.6498,1.6486,1.6491,681500000.0
2007-01-12 18:30:00,1.6492,1.6495,1.6484,1.649,681500000.0
2007-01-12 18:35:00,1.6489,1.6494,1.6489,1.649,681500000.0
2007-01-12 18:40:00,1.6493,1.6493,1.6487,1.6489,545200000.0
2007-01-12 18:45:00,1.649,1.6491,1.6484,1.6487,681500000.0
2007-01-12 18:50:00,1.6486,1.6491,1.6484,1.6484,681500000.0
2007-01-12 18:55:00,1.6486,1.6486,1.6477,1.648,681500000.0
2007-01-12 19:00:00,1.6479,1.6489,1.6478,1.6489,681500000.0
2007-01-12 19:05:00,1.6488,1.649,1.6486,1.6486,681500000.0
2007-01-12 19:10:00,1.6488,1.6488,1.6484,1.6486,545200000.0
2007-01-12 19:15:00,1.6484,1.6486,1.6477,1.6477,681500000.0
2007-01-12 19:20:00,1.6478,1.6482,1.6475,1.6479,681500000.0
2007-01-12 19:25:00,1.6481,1.6485,1.6479,1.6485,681500000.0
2007-01-12 19:30:00,1.6482,1.6486,1.6481,1.6484,681500000.0
2007-01-12 19:35:00,1.6485,1.6487,1.6482,1.6484,681500000.0
2007-01-12 19:40:00,1.6483,1.6487,1.6481,1.6487,681500000.0
2007-01-12 19:45:00,1.6485,1.6487,1.648,1.648,545200000.0
2007-01-12 19:50:00,1.6482,1.6485,1.648,1.6481,681500000.0
2007-01-12 19:55:00,1.648,1.6482,1.6478,1.648,681500000.0
2007-01-12 20:00:00,1.6479,1.6482,1.6478,1.6482,545200000.0
2007-01-12 20:05:00,1.648,1.6485,1.6478,1.6483,545200000.0
2007-01-12 20:10:00,1.6481,1.6481,1.6475,1.6477,681500000.0
2007-01-12 20:15:00,1.6478,1.6478,1.6473,1.6476,545200000.0
2007-01-12 20:20:00,1.6475,1.6478,1.6474,1.6474,408900000.0
2007-01-12 20:25:00,1.6475,1.6476,1.6473,1.6473,681500000.0
2007-01-12 20:30:00,1.6475,1.6475,1.6473,1.6475,408900000.0
2007-01-12 20:35:00,1.6473,1.6475,1.6473,1.6475,545200000.0
2007-01-12 20:40:00,1.6471,1.6477,1.6471,1.6475,681500000.0
2007-01-12 20:45:00,1.6474,1.6479,1.6472,1.6475,681500000.0
2007-01-12 20:50:00,1.6477,1.648,1.6475,1.6478,545200000.0
2007-01-12 20:55:00,1.6475,1.6481,1.6475,1.6477,545200000.0
2007-01-12 21:00:00,1.6475,1.6481,1.6474,1.6478,545200000.0
2007-01-12 21:05:00,1.6479,1.6482,1.6478,1.648,408900000.0
2007-01-12 21:10:00,1.6479,1.6482,1.6479,1.6479,545200000.0
2007-01-12 21:15:00,1.648,1.6482,1.648,1.6482,545200000.0
2007-01-12 21:20:00,1.6481,1.6486,1.6476,1.6486,545200000.0
2007-01-12 21:25:00,1.6484,1.6487,1.648,1.648,545200000.0
2007-01-12 21:30:00,1.6481,1.6481,1.6479,1.6481,272600000.0
2007-01-12 21:35:00,1.648,1.6483,1.6475,1.6483,545200000.0
2007-01-12 21:40:00,1.6484,1.6484,1.6481,1.6483,408900000.0
2007-01-12 21:45:00,1.6482,1.6488,1.6482,1.6484,408900000.0
2007-01-12 21:50:00,1.6483,1.6485,1.6478,1.6481,681500000.0
2007-01-12 21:55:00,1.6482,1.6484,1.6481,1.6483,272600000.0
2007-01-12 22:00:00,1.6478,1.6481,1.6475,1.6477,545200000.0
2007-01-12 22:05:00,1.6475,1.6481,1.6475,1.6479,545200000.0
2007-01-12 22:10:00,1.648,1.6481,1.6479,1.6479,408900000.0
2007-01-12 22:15:00,1.648,1.6483,1.648,1.6483,681500000.0
2007-01-12 22:20:00,1.6485,1.6485,1.6483,1.6483,272600000.0
2007-01-12 22:25:00,1.6481,1.6483,1.648,1.6481,545200000.0
2007-01-12 22:30:00,1.648,1.6482,1.648,1.6482,545200000.0
2007-01-12 22:35:00,1.648,1.6488,1.648,1.6483,681500000.0
2007-01-12 22:40:00,1.6484,1.6484,1.6481,1.6484,545200000.0
2007-01-12 22:45:00,1.6486,1.6487,1.6483,1.6483,545200000.0
2007-01-12 22:50:00,1.6484,1.6486,1.648,1.6483,545200000.0
2007-01-12 22:55:00,1.6481,1.6485,1.6481,1.6481,681500000.0
2007-01-15 00:00:00,1.6464,1.6467,1.6462,1.6466,681500000.0
2007-01-15 00:05:00,1.6468,1.6471,1.6466,1.6469,681500000.0
2007-01-15 00:10:00,1.6467,1.6475,1.6467,1.6473,681500000.0
2007-01-15 00:15:00,1.6474,1.6477,1.6469,1.6474,681500000.0
2007-01-15 00:20:00,1.6473,1.6474,1.6466,1.6467,681500000.0
2007-01-15 00:25:00,1.6468,1.647,1.6464,1.647,545200000.0
2007-01-15 00:30:00,1.6472,1.6474,1.6466,1.647,545200000.0
2007-01-15 00:35:00,1.6471,1.6475,1.6469,1.6469,681500000.0
2007-01-15 00:40:00,1.6471,1.6473,1.6468,1.647,545200000.0
2007-01-15 00:45:00,1.6472,1.6472,1.6468,1.6468,681500000.0
2007-01-15 00:50:00,1.6469,1.6473,1.6465,1.6473,681500000.0
2007-01-15 00:55:00,1.647,1.647,1.6465,1.6468,681500000.0
2007-01-15 01:00:00,1.6467,1.6468,1.6462,1.6466,681500000.0
2007-01-15 01:05:00,1.6465,1.6466,1.6458,1.6464,681500000.0
2007-01-15 01:10:00,1.6465,1.6467,1.646,1.6464,681500000.0
2007-01-15 01:15:00,1.6463,1.6465,1.646,1.6462,408900000.0
2007-01-15 01:20:00,1.646,1.646,1.6452,1.6456,681500000.0
2007-01-15 01:25:00,1.6454,1.6458,1.6448,1.6449,681500000.0
2007-01-15 01:30:00,1.6451,1.6459,1.6449,1.6459,681500000.0
2007-01-15 01:35:00,1.6457,1.6462,1.6454,1.6454,681500000.0
2007-01-15 01:40:00,1.6456,1.6457,1.6454,1.6456,408900000.0
2007-01-15 01:45:00,1.6454,1.6459,1.6454,1.6456,681500000.0
2007-01-15 01:50:00,1.6454,1.6459,1.6451,1.6459,681500000.0
2007-01-15 01:55:00,1.6457,1.6457,1.645,1.645,681500000.0
2007-01-15 02:00:00,1.6452,1.6457,1.645,1.6455,681500000.0
2007-01-15 02:05:00,1.6457,1.6457,1.645,1.6452,681500000.0
2007-01-15 02:10:00,1.645,1.6454,1.6446,1.6449,681500000.0
2007-01-15 02:15:00,1.6451,1.6463,1.645,1.646,681500000.0
2007-01-15 02:20:00,1.6458,1.6459,1.6457,1.6457,545200000.0
2007-01-15 02:25:00,1.6456,1.646,1.6452,1.6452,681500000.0
2007-01-15 02:30:00,1.6453,1.6455,1.6449,1.645,681500000.0
2007-01-15 02:35:00,1.6451,1.6457,1.6449,1.6457,545200000.0
2007-01-15 02:40:00,1.6455,1.6459,1.6454,1.6455,545200000.0
2007-01-15 02:45:00,1.6453,1.6455,1.645,1.6451,681500000.0
2007-01-15 02:50:00,1.6452,1.6455,1.6451,1.6451,545200000.0
2007-01-15 02:55:00,1.6453,1.6453,1.6448,1.6448,545200000.0
2007-01-15 03:00:00,1.6449,1.6449,1.6446,1.6449,545200000.0
2007-01-15 03:05:00,1.6451,1.6455,1.6451,1.6455,545200000.0
2007-01-15 03:10:00,1.6452,1.6452,1.6448,1.6452,545200000.0
2007-01-15 03:15:00,1.6453,1.6456,1.6452,1.6455,681500000.0
2007-01-15 03:20:00,1.6456,1.6459,1.6455,1.6456,681500000.0
2007-01-15 03:25:00,1.6455,1.6455,1.6446,1.6452,681500000.0
2007-01-15 03:30:00,1.6453,1.6454,1.645,1.645,681500000.0
2007-01-15 03:35:00,1.6449,1.6455,1.6448,1.6455,681500000.0
2007-01-15 03:40:00,1.6456,1.646,1.6452,1.6454,681500000.0
2007-01-15 03:45:00,1.6452,1.6455,1.6452,1.6454,545200000.0
2007-01-15 03:50:00,1.6456,1.6458,1.6454,1.6456,408900000.0
2007-01-15 03:55:00,1.6458,1.6458,1.6454,1.6456,408900000.0
2007-01-15 04:00:00,1.6455,1.6458,1.6453,1.6456,681500000.0
2007-01-15 04:05:00,1.6455,1.6462,1.6455,1.6461,545200000.0
2007-01-15 04:10:00,1.6463,1.6463,1.6454,1.6455,272600000.0
2007-01-15 04:15:00,1.6453,1.6455,1.645,1.6455,681500000.0
2007-01-15 04:20:00,1.6457,1.6461,1.6455,1.646,681500000.0
2007-01-15 04:25:00,1.6461,1.6468,1.6461,1.6465,681500000.0
2007-01-15 04:30:00,1.6463,1.647,1.6463,1.6467,681500000.0
2007-01-15 04:35:00,1.6469,1.6469,1.6465,1.6468,545200000.0
2007-01-15 04:40:00,1.6466,1.6468,1.646,1.6464,545200000.0
2007-01-15 04:45:00,1.6465,1.6468,1.6463,1.6466,681500000.0
2007-01-15 04:50:00,1.6467,1.6468,1.6464,1.6466,681500000.0
2007-01-15 04:55:00,1.6464,1.6468,1.6462,1.6464,681500000.0
2007-01-15 05:00:00,1.6461,1.6466,1.6459,1.6459,681500000.0
2007-01-15 05:05:00,1.6461,1.6465,1.6459,1.6464,545200000.0
2007-01-15 05:10:00,1.6461,1.6468,1.6461,1.6465,681500000.0
2007-01-15 05:15:00,1.6463,1.6465,1.6459,1.6464,408900000.0
2007-01-15 05:20:00,1.6463,1.6466,1.6463,1.6466,545200000.0
2007-01-15 05:25:00,1.6464,1.6465,1.6464,1.6464,272600000.0
2007-01-15 05:30:00,1.6462,1.6466,1.6461,1.6465,545200000.0
2007-01-15 05:35:00,1.6464,1.6464,1.6459,1.6461,408900000.0
2007-01-15 05:40:00,1.6459,1.6461,1.6457,1.6459,545200000.0
2007-01-15 05:45:00,1.6458,1.6459,1.6454,1.6454,681500000.0
2007-01-15 05:50:00,1.6455,1.6459,1.6455,1.6456,545200000.0
2007-01-15 05:55:00,1.6459,1.6459,1.6455,1.6457,545200000.0
2007-01-15 06:00:00,1.6458,1.6463,1.6457,1.646,545200000.0
2007-01-15 06:05:00,1.6461,1.6462,1.6457,1.6458,545200000.0
2007-01-15 06:10:00,1.646,1.6461,1.646,1.6461,272600000.0
2007-01-15 06:15:00,1.6462,1.6464,1.646,1.646,681500000.0
2007-01-15 06:20:00,1.6461,1.6463,1.646,1.646,681500000.0
2007-01-15 06:25:00,1.6461,1.6466,1.6459,1.6459,545200000.0
2007-01-15 06:30:00,1.6461,1.6461,1.6458,1.6459,545200000.0
2007-01-15 06:35:00,1.646,1.6465,1.6458,1.6465,545200000.0
2007-01-15 06:40:00,1.6463,1.6466,1.6461,1.6466,408900000.0
2007-01-15 06:45:00,1.6465,1.6466,1.6463,1.6463,681500000.0
2007-01-15 06:50:00,1.6465,1.6466,1.6463,1.6463,272600000.0
2007-01-15 06:55:00,1.6461,1.6465,1.6461,1.6464,408900000.0
2007-01-15 07:00:00,1.6466,1.6466,1.6464,1.6466,545200000.0
2007-01-15 07:05:00,1.6464,1.647,1.6464,1.6464,681500000.0
2007-01-15 07:10:00,1.6466,1.6466,1.6464,1.6466,545200000.0
2007-01-15 07:15:00,1.6467,1.647,1.6466,1.6469,408900000.0
2007-01-15 07:20:00,1.6471,1.6478,1.6468,1.6471,681500000.0
2007-01-15 07:25:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2007-01-15 07:30:00,1.6473,1.6473,1.6466,1.6466,545200000.0
2007-01-15 07:35:00,1.6468,1.6472,1.6468,1.6472,681500000.0
2007-01-15 07:40:00,1.6471,1.6474,1.6468,1.6471,681500000.0
2007-01-15 07:45:00,1.6473,1.6473,1.6468,1.6468,545200000.0
2007-01-15 07:50:00,1.647,1.647,1.6467,1.6469,408900000.0
2007-01-15 07:55:00,1.647,1.647,1.6468,1.6468,545200000.0
2007-01-15 08:00:00,1.6466,1.647,1.6464,1.6466,545200000.0
2007-01-15 08:05:00,1.6468,1.6469,1.6463,1.6464,681500000.0
2007-01-15 08:10:00,1.6463,1.6466,1.6463,1.6466,408900000.0
2007-01-15 08:15:00,1.6467,1.6467,1.6458,1.6461,681500000.0
2007-01-15 08:20:00,1.6459,1.6463,1.6458,1.6458,681500000.0
2007-01-15 08:25:00,1.6457,1.6462,1.6452,1.6458,681500000.0
2007-01-15 08:30:00,1.6455,1.646,1.6453,1.646,681500000.0
2007-01-15 08:35:00,1.6458,1.6464,1.6456,1.6461,681500000.0
2007-01-15 08:40:00,1.6463,1.6473,1.6461,1.6466,681500000.0
2007-01-15 08:45:00,1.6464,1.6474,1.6464,1.6472,681500000.0
2007-01-15 08:50:00,1.6469,1.6485,1.6469,1.648,681500000.0
2007-01-15 08:55:00,1.6481,1.6482,1.6474,1.6475,681500000.0
2007-01-15 09:00:00,1.6477,1.6478,1.6471,1.6473,681500000.0
2007-01-15 09:05:00,1.6475,1.6476,1.647,1.647,681500000.0
2007-01-15 09:10:00,1.6468,1.6472,1.6466,1.6467,681500000.0
2007-01-15 09:15:00,1.6466,1.6471,1.6465,1.6465,681500000.0
2007-01-15 09:20:00,1.6467,1.6468,1.6453,1.6456,681500000.0
2007-01-15 09:25:00,1.6458,1.6463,1.6453,1.6462,681500000.0
2007-01-15 09:30:00,1.646,1.6462,1.6452,1.6455,681500000.0
2007-01-15 09:35:00,1.6457,1.6458,1.6451,1.6455,681500000.0
2007-01-15 09:40:00,1.6453,1.6459,1.6453,1.6459,681500000.0
2007-01-15 09:45:00,1.6457,1.646,1.6455,1.646,545200000.0
2007-01-15 09:50:00,1.6458,1.6471,1.6458,1.6466,681500000.0
2007-01-15 09:55:00,1.6465,1.6469,1.6463,1.6466,681500000.0
2007-01-15 10:00:00,1.6468,1.6472,1.6468,1.6469,545200000.0
2007-01-15 10:05:00,1.6471,1.6474,1.6468,1.6471,681500000.0
2007-01-15 10:10:00,1.6475,1.6478,1.6467,1.6467,681500000.0
2007-01-15 10:15:00,1.6466,1.6471,1.6465,1.6469,681500000.0
2007-01-15 10:20:00,1.6471,1.6477,1.6469,1.6477,681500000.0
2007-01-15 10:25:00,1.6475,1.6477,1.6469,1.6469,681500000.0
2007-01-15 10:30:00,1.6471,1.6475,1.6469,1.6474,681500000.0
2007-01-15 10:35:00,1.6472,1.6481,1.6472,1.6476,681500000.0
2007-01-15 10:40:00,1.6477,1.6479,1.6473,1.6475,681500000.0
2007-01-15 10:45:00,1.6474,1.6482,1.6474,1.6482,408900000.0
2007-01-15 10:50:00,1.648,1.6483,1.6479,1.6481,545200000.0
2007-01-15 10:55:00,1.6479,1.6481,1.6477,1.6477,545200000.0
2007-01-15 11:00:00,1.6475,1.6487,1.6475,1.6485,408900000.0
2007-01-15 11:05:00,1.6486,1.6488,1.648,1.6485,681500000.0
2007-01-15 11:10:00,1.6486,1.6486,1.6483,1.6483,545200000.0
2007-01-15 11:15:00,1.6484,1.6485,1.648,1.6482,681500000.0
2007-01-15 11:20:00,1.648,1.648,1.6476,1.6479,408900000.0
2007-01-15 11:25:00,1.6476,1.6482,1.6475,1.6482,545200000.0
2007-01-15 11:30:00,1.6484,1.6485,1.6482,1.6483,545200000.0
2007-01-15 11:35:00,1.6481,1.649,1.648,1.6487,681500000.0
2007-01-15 11:40:00,1.6488,1.649,1.6485,1.6487,408900000.0
2007-01-15 11:45:00,1.6485,1.6487,1.6483,1.6485,681500000.0
2007-01-15 11:50:00,1.6488,1.6492,1.6485,1.6492,408900000.0
2007-01-15 11:55:00,1.649,1.6494,1.649,1.6493,545200000.0
2007-01-15 12:00:00,1.6494,1.6496,1.649,1.649,408900000.0
2007-01-15 12:05:00,1.6491,1.6492,1.6486,1.6488,545200000.0
2007-01-15 12:10:00,1.649,1.6491,1.649,1.6491,545200000.0
2007-01-15 12:15:00,1.649,1.6493,1.649,1.649,545200000.0
2007-01-15 12:20:00,1.6491,1.6493,1.6488,1.6493,545200000.0
2007-01-15 12:25:00,1.6491,1.6493,1.6491,1.6492,681500000.0
2007-01-15 12:30:00,1.649,1.6492,1.6489,1.649,408900000.0
2007-01-15 12:35:00,1.6492,1.6501,1.649,1.6496,681500000.0
2007-01-15 12:40:00,1.6499,1.6504,1.6498,1.6501,681500000.0
2007-01-15 12:45:00,1.6499,1.6505,1.6498,1.6503,681500000.0
2007-01-15 12:50:00,1.6505,1.6506,1.6502,1.6503,545200000.0
2007-01-15 12:55:00,1.6502,1.6507,1.6501,1.6506,681500000.0
2007-01-15 13:00:00,1.6507,1.6507,1.6502,1.6505,545200000.0
2007-01-15 13:05:00,1.6504,1.6505,1.6494,1.6496,681500000.0
2007-01-15 13:10:00,1.6494,1.6499,1.6494,1.6496,681500000.0
2007-01-15 13:15:00,1.6499,1.6499,1.6492,1.6497,545200000.0
2007-01-15 13:20:00,1.6496,1.6499,1.6493,1.6495,681500000.0
2007-01-15 13:25:00,1.6497,1.6499,1.6495,1.6496,681500000.0
2007-01-15 13:30:00,1.6494,1.6497,1.6489,1.6496,681500000.0
2007-01-15 13:35:00,1.6498,1.6501,1.6488,1.6498,681500000.0
2007-01-15 13:40:00,1.6494,1.6506,1.6493,1.6504,681500000.0
2007-01-15 13:45:00,1.6503,1.6503,1.6491,1.6497,681500000.0
2007-01-15 13:50:00,1.6498,1.6498,1.6491,1.6493,681500000.0
2007-01-15 13:55:00,1.6492,1.6501,1.649,1.6501,681500000.0
2007-01-15 14:00:00,1.6499,1.6509,1.6496,1.6508,681500000.0
2007-01-15 14:05:00,1.6509,1.6512,1.6497,1.65,681500000.0
2007-01-15 14:10:00,1.6498,1.65,1.6491,1.6497,681500000.0
2007-01-15 14:15:00,1.6498,1.6503,1.6496,1.6499,681500000.0
2007-01-15 14:20:00,1.6501,1.6504,1.65,1.6501,681500000.0
2007-01-15 14:25:00,1.6502,1.6504,1.6498,1.6498,681500000.0
2007-01-15 14:30:00,1.6499,1.6504,1.6493,1.6495,545200000.0
2007-01-15 14:35:00,1.6497,1.6498,1.6493,1.6496,681500000.0
2007-01-15 14:40:00,1.6495,1.65,1.6489,1.6489,681500000.0
2007-01-15 14:45:00,1.6493,1.6499,1.649,1.6496,681500000.0
2007-01-15 14:50:00,1.6495,1.6498,1.6494,1.6494,681500000.0
2007-01-15 14:55:00,1.6496,1.6498,1.6492,1.6497,681500000.0
2007-01-15 15:00:00,1.6499,1.6499,1.649,1.6495,681500000.0
2007-01-15 15:05:00,1.6496,1.6501,1.6494,1.6499,681500000.0
2007-01-15 15:10:00,1.6504,1.6504,1.6494,1.6495,681500000.0
2007-01-15 15:15:00,1.6496,1.6498,1.6492,1.6493,681500000.0
2007-01-15 15:20:00,1.6494,1.6494,1.6485,1.6485,681500000.0
2007-01-15 15:25:00,1.6487,1.649,1.6485,1.6487,681500000.0
2007-01-15 15:30:00,1.649,1.6491,1.649,1.649,681500000.0
2007-01-15 15:35:00,1.6491,1.6496,1.6489,1.6493,681500000.0
2007-01-15 15:40:00,1.6492,1.65,1.649,1.65,681500000.0
2007-01-15 15:45:00,1.6498,1.6503,1.6496,1.6503,681500000.0
2007-01-15 15:50:00,1.6501,1.6503,1.6496,1.6498,681500000.0
2007-01-15 15:55:00,1.6496,1.6511,1.6491,1.6505,681500000.0
2007-01-15 16:00:00,1.6503,1.6507,1.65,1.6502,681500000.0
2007-01-15 16:05:00,1.65,1.6504,1.65,1.65,545200000.0
2007-01-15 16:10:00,1.6501,1.6509,1.65,1.6506,681500000.0
2007-01-15 16:15:00,1.6508,1.6511,1.6506,1.6509,681500000.0
2007-01-15 16:20:00,1.6511,1.6514,1.6507,1.6513,681500000.0
2007-01-15 16:25:00,1.6511,1.6511,1.6503,1.6503,681500000.0
2007-01-15 16:30:00,1.6505,1.6506,1.6501,1.6505,681500000.0
2007-01-15 16:35:00,1.6503,1.6506,1.6501,1.6506,681500000.0
2007-01-15 16:40:00,1.6503,1.6505,1.6499,1.6503,681500000.0
2007-01-15 16:45:00,1.6501,1.6503,1.6499,1.6501,681500000.0
2007-01-15 16:50:00,1.6499,1.6501,1.6491,1.6491,545200000.0
2007-01-15 16:55:00,1.6493,1.6497,1.6491,1.6496,681500000.0
2007-01-15 17:00:00,1.6494,1.6496,1.6491,1.6493,408900000.0
2007-01-15 17:05:00,1.6494,1.6496,1.6492,1.6492,545200000.0
2007-01-15 17:10:00,1.6494,1.6496,1.6489,1.6491,681500000.0
2007-01-15 17:15:00,1.6492,1.6492,1.6489,1.6491,545200000.0
2007-01-15 17:20:00,1.6493,1.6499,1.6491,1.6497,681500000.0
2007-01-15 17:25:00,1.65,1.6504,1.65,1.6504,272600000.0
2007-01-15 17:30:00,1.6503,1.6504,1.6502,1.6502,272600000.0
2007-01-15 17:35:00,1.65,1.6506,1.6499,1.6499,408900000.0
2007-01-15 17:40:00,1.6501,1.6503,1.6499,1.6502,272600000.0
2007-01-15 17:45:00,1.6504,1.6508,1.65,1.6505,545200000.0
2007-01-15 17:50:00,1.6504,1.6507,1.65,1.6502,545200000.0
2007-01-15 17:55:00,1.6501,1.6502,1.6498,1.6498,408900000.0
2007-01-15 18:00:00,1.6496,1.6501,1.6496,1.6499,681500000.0
2007-01-15 18:05:00,1.6501,1.6501,1.6497,1.6497,681500000.0
2007-01-15 18:10:00,1.6499,1.6502,1.6497,1.6499,681500000.0
2007-01-15 18:15:00,1.65,1.65,1.6494,1.6494,545200000.0
2007-01-15 18:20:00,1.6496,1.65,1.6494,1.6495,681500000.0
2007-01-15 18:25:00,1.6497,1.6499,1.6494,1.6496,681500000.0
2007-01-15 18:30:00,1.6495,1.6499,1.6491,1.6499,681500000.0
2007-01-15 18:35:00,1.6498,1.6499,1.6494,1.6494,681500000.0
2007-01-15 18:40:00,1.6495,1.6498,1.6492,1.6497,681500000.0
2007-01-15 18:45:00,1.6496,1.6497,1.649,1.649,545200000.0
2007-01-15 18:50:00,1.6488,1.6492,1.6486,1.6489,681500000.0
2007-01-15 18:55:00,1.6488,1.6489,1.6485,1.6488,681500000.0
2007-01-15 19:00:00,1.6486,1.6488,1.6485,1.6485,681500000.0
2007-01-15 19:05:00,1.6486,1.6486,1.6483,1.6483,681500000.0
2007-01-15 19:10:00,1.6484,1.6487,1.648,1.6484,681500000.0
2007-01-15 19:15:00,1.6486,1.6486,1.6481,1.6483,545200000.0
2007-01-15 19:20:00,1.6485,1.6485,1.6478,1.6482,545200000.0
2007-01-15 19:25:00,1.6481,1.6483,1.6479,1.6481,408900000.0
2007-01-15 19:30:00,1.6482,1.6483,1.6479,1.648,545200000.0
2007-01-15 19:35:00,1.6479,1.6482,1.6479,1.6481,408900000.0
2007-01-15 19:40:00,1.6482,1.6483,1.648,1.6483,681500000.0
2007-01-15 19:45:00,1.6482,1.6485,1.6482,1.6485,272600000.0
2007-01-15 19:50:00,1.6486,1.6488,1.6485,1.6485,545200000.0
2007-01-15 19:55:00,1.6486,1.6486,1.6483,1.6486,408900000.0
2007-01-15 20:00:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-01-15 20:05:00,1.6485,1.6492,1.6485,1.6488,545200000.0
2007-01-15 20:10:00,1.6486,1.6487,1.6486,1.6487,272600000.0
2007-01-15 20:15:00,1.6486,1.6487,1.6478,1.6478,272600000.0
2007-01-15 20:20:00,1.6475,1.648,1.6475,1.648,545200000.0
2007-01-15 20:25:00,1.6479,1.6481,1.6478,1.648,545200000.0
2007-01-15 20:30:00,1.6479,1.6482,1.6477,1.6479,408900000.0
2007-01-15 20:35:00,1.6477,1.6478,1.6475,1.6477,408900000.0
2007-01-15 20:40:00,1.6476,1.6478,1.6475,1.6477,681500000.0
2007-01-15 20:45:00,1.6478,1.6479,1.6476,1.6476,545200000.0
2007-01-15 20:50:00,1.6475,1.6478,1.6473,1.6475,545200000.0
2007-01-15 20:55:00,1.6478,1.648,1.6477,1.6477,272600000.0
2007-01-15 21:00:00,1.648,1.6485,1.648,1.6485,545200000.0
2007-01-15 21:05:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2007-01-15 21:10:00,1.6483,1.6483,1.6481,1.6483,136300000.0
2007-01-15 21:15:00,1.6485,1.6485,1.6483,1.6483,272600000.0
2007-01-15 21:20:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 21:25:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-01-15 21:30:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2007-01-15 21:35:00,1.6485,1.6486,1.6485,1.6485,408900000.0
2007-01-15 21:40:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-15 21:45:00,1.6485,1.6486,1.6483,1.6486,272600000.0
2007-01-15 21:50:00,1.6487,1.6487,1.6485,1.6485,272600000.0
2007-01-15 21:55:00,1.6483,1.65,1.6483,1.6487,681500000.0
2007-01-15 22:00:00,1.6488,1.6506,1.6486,1.6497,681500000.0
2007-01-15 22:05:00,1.6496,1.6498,1.6494,1.6495,681500000.0
2007-01-15 22:10:00,1.6496,1.6497,1.6493,1.6495,681500000.0
2007-01-15 22:15:00,1.6494,1.6497,1.6492,1.6493,681500000.0
2007-01-15 22:20:00,1.6494,1.6495,1.6492,1.6495,408900000.0
2007-01-15 22:25:00,1.6497,1.6513,1.6493,1.651,681500000.0
2007-01-15 22:30:00,1.6506,1.6514,1.6502,1.6513,545200000.0
2007-01-15 22:35:00,1.6514,1.6514,1.65,1.6502,681500000.0
2007-01-15 22:40:00,1.65,1.6503,1.6498,1.6499,681500000.0
2007-01-15 22:45:00,1.65,1.65,1.6494,1.6496,545200000.0
2007-01-15 22:50:00,1.6494,1.6496,1.6491,1.6494,545200000.0
2007-01-15 22:55:00,1.6492,1.6497,1.6492,1.6494,545200000.0
2007-01-15 23:00:00,1.6495,1.6495,1.6491,1.6493,545200000.0
2007-01-15 23:05:00,1.6494,1.6494,1.649,1.6493,545200000.0
2007-01-15 23:10:00,1.6492,1.6492,1.6487,1.6487,545200000.0
2007-01-15 23:15:00,1.6486,1.6488,1.6486,1.6488,545200000.0
2007-01-15 23:20:00,1.649,1.6491,1.6488,1.6488,545200000.0
2007-01-15 23:25:00,1.6487,1.649,1.6487,1.6489,408900000.0
2007-01-15 23:30:00,1.649,1.6492,1.649,1.6491,408900000.0
2007-01-15 23:35:00,1.6489,1.6491,1.6483,1.6487,681500000.0
2007-01-15 23:40:00,1.6488,1.6488,1.6487,1.6487,272600000.0
2007-01-15 23:45:00,1.6485,1.6485,1.6483,1.6483,681500000.0
2007-01-15 23:50:00,1.6484,1.6488,1.6482,1.6486,681500000.0
2007-01-15 23:55:00,1.6487,1.6489,1.6486,1.6488,545200000.0
2007-01-16 00:00:00,1.6487,1.6489,1.6485,1.6487,408900000.0
2007-01-16 00:05:00,1.6486,1.649,1.6486,1.6489,681500000.0
2007-01-16 00:10:00,1.6487,1.649,1.6487,1.6489,681500000.0
2007-01-16 00:15:00,1.649,1.6492,1.649,1.6492,272600000.0
2007-01-16 00:20:00,1.6491,1.6493,1.6489,1.6489,408900000.0
2007-01-16 00:25:00,1.6488,1.649,1.6487,1.6489,681500000.0
2007-01-16 00:30:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-16 00:35:00,1.6489,1.649,1.6486,1.6487,545200000.0
2007-01-16 00:40:00,1.6486,1.649,1.6484,1.6489,681500000.0
2007-01-16 00:45:00,1.6486,1.6492,1.6486,1.6492,545200000.0
2007-01-16 00:50:00,1.6491,1.6494,1.6489,1.6491,681500000.0
2007-01-16 00:55:00,1.649,1.6491,1.6488,1.649,272600000.0
2007-01-16 01:00:00,1.6486,1.6495,1.6486,1.6493,545200000.0
2007-01-16 01:05:00,1.6495,1.6495,1.6492,1.6494,681500000.0
2007-01-16 01:10:00,1.6495,1.6496,1.649,1.6495,681500000.0
2007-01-16 01:15:00,1.6496,1.6506,1.6493,1.6504,681500000.0
2007-01-16 01:20:00,1.6503,1.6517,1.6503,1.6512,681500000.0
2007-01-16 01:25:00,1.6513,1.6525,1.6511,1.6523,681500000.0
2007-01-16 01:30:00,1.6525,1.6525,1.651,1.651,681500000.0
2007-01-16 01:35:00,1.6511,1.6512,1.6506,1.6506,681500000.0
2007-01-16 01:40:00,1.6508,1.6508,1.6506,1.6508,681500000.0
2007-01-16 01:45:00,1.6506,1.6511,1.6505,1.6509,681500000.0
2007-01-16 01:50:00,1.6511,1.6517,1.6508,1.651,681500000.0
2007-01-16 01:55:00,1.6511,1.6511,1.6503,1.6506,681500000.0
2007-01-16 02:00:00,1.6507,1.6509,1.6503,1.6508,681500000.0
2007-01-16 02:05:00,1.6506,1.6509,1.6504,1.6509,681500000.0
2007-01-16 02:10:00,1.6507,1.6511,1.6505,1.6505,681500000.0
2007-01-16 02:15:00,1.6506,1.6508,1.6503,1.6506,545200000.0
2007-01-16 02:20:00,1.6507,1.6509,1.6505,1.6507,681500000.0
2007-01-16 02:25:00,1.6505,1.6509,1.6502,1.6503,681500000.0
2007-01-16 02:30:00,1.6504,1.6504,1.6498,1.65,681500000.0
2007-01-16 02:35:00,1.6498,1.6503,1.6494,1.65,681500000.0
2007-01-16 02:40:00,1.6498,1.6505,1.6496,1.6498,681500000.0
2007-01-16 02:45:00,1.6496,1.65,1.6496,1.65,545200000.0
2007-01-16 02:50:00,1.6498,1.6502,1.6498,1.6498,681500000.0
2007-01-16 02:55:00,1.6497,1.6501,1.6496,1.65,681500000.0
2007-01-16 03:00:00,1.6499,1.6505,1.6499,1.6505,545200000.0
2007-01-16 03:05:00,1.6504,1.6504,1.65,1.6502,681500000.0
2007-01-16 03:10:00,1.6504,1.6504,1.6502,1.6502,408900000.0
2007-01-16 03:15:00,1.6503,1.6504,1.6502,1.6503,272600000.0
2007-01-16 03:20:00,1.6504,1.6504,1.6501,1.6503,545200000.0
2007-01-16 03:25:00,1.6502,1.6506,1.6502,1.6506,408900000.0
2007-01-16 03:30:00,1.6507,1.6512,1.6504,1.6507,681500000.0
2007-01-16 03:35:00,1.6506,1.6509,1.6504,1.6506,681500000.0
2007-01-16 03:40:00,1.6505,1.6509,1.6503,1.6508,545200000.0
2007-01-16 03:45:00,1.6509,1.6513,1.6507,1.6511,681500000.0
2007-01-16 03:50:00,1.6509,1.6511,1.6506,1.6509,545200000.0
2007-01-16 03:55:00,1.6508,1.6512,1.6508,1.6512,545200000.0
2007-01-16 04:00:00,1.651,1.6515,1.6509,1.6512,545200000.0
2007-01-16 04:05:00,1.6511,1.6514,1.651,1.651,681500000.0
2007-01-16 04:10:00,1.6512,1.6516,1.6508,1.6514,681500000.0
2007-01-16 04:15:00,1.6515,1.6515,1.6512,1.6514,681500000.0
2007-01-16 04:20:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-01-16 04:25:00,1.6512,1.6514,1.651,1.651,272600000.0
2007-01-16 04:30:00,1.6509,1.6512,1.6509,1.651,272600000.0
2007-01-16 04:35:00,1.6512,1.6512,1.6508,1.6511,545200000.0
2007-01-16 04:40:00,1.6509,1.6514,1.6508,1.6512,545200000.0
2007-01-16 04:45:00,1.651,1.6512,1.6508,1.6512,545200000.0
2007-01-16 04:50:00,1.6509,1.6513,1.6509,1.6512,272600000.0
2007-01-16 04:55:00,1.6514,1.6514,1.6511,1.6514,408900000.0
2007-01-16 05:00:00,1.6516,1.6518,1.6512,1.6514,545200000.0
2007-01-16 05:05:00,1.6516,1.6516,1.6512,1.6512,545200000.0
2007-01-16 05:10:00,1.6514,1.6514,1.6511,1.6514,408900000.0
2007-01-16 05:15:00,1.6515,1.6515,1.6512,1.6512,408900000.0
2007-01-16 05:20:00,1.6511,1.6513,1.6509,1.6511,681500000.0
2007-01-16 05:25:00,1.651,1.6514,1.651,1.6512,408900000.0
2007-01-16 05:30:00,1.651,1.651,1.6508,1.6508,408900000.0
2007-01-16 05:35:00,1.651,1.651,1.6506,1.6509,681500000.0
2007-01-16 05:40:00,1.651,1.6515,1.651,1.6514,681500000.0
2007-01-16 05:45:00,1.6515,1.6519,1.6514,1.6515,408900000.0
2007-01-16 05:50:00,1.6517,1.6523,1.6514,1.6521,681500000.0
2007-01-16 05:55:00,1.652,1.6523,1.652,1.6522,545200000.0
2007-01-16 06:00:00,1.652,1.6524,1.652,1.6523,545200000.0
2007-01-16 06:05:00,1.6524,1.6524,1.6517,1.6519,545200000.0
2007-01-16 06:10:00,1.6517,1.6523,1.6517,1.652,681500000.0
2007-01-16 06:15:00,1.6519,1.6523,1.6519,1.6523,681500000.0
2007-01-16 06:20:00,1.6522,1.6522,1.6518,1.6521,681500000.0
2007-01-16 06:25:00,1.6522,1.6523,1.6518,1.652,545200000.0
2007-01-16 06:30:00,1.6521,1.6525,1.6517,1.6524,681500000.0
2007-01-16 06:35:00,1.6523,1.6526,1.6522,1.6524,681500000.0
2007-01-16 06:40:00,1.6526,1.6529,1.6521,1.6524,681500000.0
2007-01-16 06:45:00,1.6526,1.6537,1.6526,1.6532,681500000.0
2007-01-16 06:50:00,1.653,1.6537,1.653,1.6535,408900000.0
2007-01-16 06:55:00,1.6537,1.6537,1.6532,1.6532,545200000.0
2007-01-16 07:00:00,1.6531,1.6531,1.652,1.6521,681500000.0
2007-01-16 07:05:00,1.652,1.6522,1.6513,1.6516,545200000.0
2007-01-16 07:10:00,1.6515,1.6522,1.6515,1.6522,681500000.0
2007-01-16 07:15:00,1.652,1.6524,1.6518,1.6522,681500000.0
2007-01-16 07:20:00,1.652,1.6524,1.6518,1.6521,681500000.0
2007-01-16 07:25:00,1.6519,1.6523,1.6516,1.6522,681500000.0
2007-01-16 07:30:00,1.6524,1.6525,1.6518,1.6522,681500000.0
2007-01-16 07:35:00,1.6521,1.6523,1.652,1.6521,545200000.0
2007-01-16 07:40:00,1.652,1.6524,1.6515,1.6521,545200000.0
2007-01-16 07:45:00,1.6519,1.6527,1.6519,1.6526,681500000.0
2007-01-16 07:50:00,1.6523,1.6529,1.6521,1.6529,681500000.0
2007-01-16 07:55:00,1.6527,1.6529,1.6523,1.6526,681500000.0
2007-01-16 08:00:00,1.6524,1.6532,1.6524,1.6529,681500000.0
2007-01-16 08:05:00,1.6531,1.6541,1.6529,1.6541,681500000.0
2007-01-16 08:10:00,1.6539,1.6541,1.6532,1.6535,681500000.0
2007-01-16 08:15:00,1.6534,1.654,1.6529,1.6536,681500000.0
2007-01-16 08:20:00,1.6534,1.6542,1.6531,1.6535,681500000.0
2007-01-16 08:25:00,1.6534,1.6537,1.6532,1.6534,681500000.0
2007-01-16 08:30:00,1.6536,1.654,1.653,1.653,681500000.0
2007-01-16 08:35:00,1.6529,1.6536,1.6527,1.6535,681500000.0
2007-01-16 08:40:00,1.6533,1.654,1.6533,1.6536,681500000.0
2007-01-16 08:45:00,1.6537,1.654,1.652,1.6524,681500000.0
2007-01-16 08:50:00,1.6526,1.6531,1.6521,1.6529,681500000.0
2007-01-16 08:55:00,1.653,1.6534,1.6528,1.6531,681500000.0
2007-01-16 09:00:00,1.6533,1.6533,1.6525,1.6529,681500000.0
2007-01-16 09:05:00,1.6528,1.6532,1.6524,1.6529,681500000.0
2007-01-16 09:10:00,1.6528,1.6531,1.6524,1.6529,408900000.0
2007-01-16 09:15:00,1.6531,1.6533,1.6528,1.6533,681500000.0
2007-01-16 09:20:00,1.6531,1.6537,1.6528,1.6537,681500000.0
2007-01-16 09:25:00,1.6536,1.6539,1.6534,1.6537,681500000.0
2007-01-16 09:30:00,1.6536,1.6538,1.6532,1.6533,545200000.0
2007-01-16 09:35:00,1.6531,1.6537,1.653,1.6537,681500000.0
2007-01-16 09:40:00,1.6534,1.6538,1.6532,1.6534,681500000.0
2007-01-16 09:45:00,1.6536,1.6536,1.6531,1.6534,681500000.0
2007-01-16 09:50:00,1.6532,1.6534,1.6529,1.6532,681500000.0
2007-01-16 09:55:00,1.653,1.6532,1.6525,1.6529,681500000.0
2007-01-16 10:00:00,1.6527,1.6532,1.652,1.6529,681500000.0
2007-01-16 10:05:00,1.6527,1.6533,1.6527,1.6532,681500000.0
2007-01-16 10:10:00,1.6534,1.6534,1.6529,1.6531,681500000.0
2007-01-16 10:15:00,1.653,1.6537,1.6529,1.6535,681500000.0
2007-01-16 10:20:00,1.6537,1.6542,1.6531,1.6534,681500000.0
2007-01-16 10:25:00,1.6532,1.6544,1.6532,1.6543,681500000.0
2007-01-16 10:30:00,1.6541,1.6548,1.6537,1.6546,681500000.0
2007-01-16 10:35:00,1.6545,1.6547,1.6537,1.6538,681500000.0
2007-01-16 10:40:00,1.654,1.654,1.6533,1.6533,681500000.0
2007-01-16 10:45:00,1.6534,1.6538,1.6529,1.6531,681500000.0
2007-01-16 10:50:00,1.6533,1.6541,1.6533,1.6534,681500000.0
2007-01-16 10:55:00,1.6533,1.6543,1.6521,1.6537,681500000.0
2007-01-16 11:00:00,1.6538,1.6543,1.6529,1.6537,681500000.0
2007-01-16 11:05:00,1.6538,1.6542,1.6534,1.654,681500000.0
2007-01-16 11:10:00,1.6542,1.6545,1.6536,1.6543,681500000.0
2007-01-16 11:15:00,1.6545,1.6554,1.6541,1.6549,681500000.0
2007-01-16 11:20:00,1.6546,1.6555,1.6541,1.6541,681500000.0
2007-01-16 11:25:00,1.6543,1.6549,1.6538,1.654,681500000.0
2007-01-16 11:30:00,1.6541,1.6546,1.6534,1.6536,681500000.0
2007-01-16 11:35:00,1.6538,1.6541,1.653,1.6535,681500000.0
2007-01-16 11:40:00,1.6537,1.6538,1.6532,1.6533,681500000.0
2007-01-16 11:45:00,1.6532,1.6534,1.6526,1.6527,681500000.0
2007-01-16 11:50:00,1.6529,1.6534,1.6524,1.6532,681500000.0
2007-01-16 11:55:00,1.653,1.6531,1.6526,1.6527,545200000.0
2007-01-16 12:00:00,1.6524,1.6527,1.6524,1.6526,681500000.0
2007-01-16 12:05:00,1.6524,1.6529,1.6523,1.6527,408900000.0
2007-01-16 12:10:00,1.6525,1.6527,1.6519,1.6521,681500000.0
2007-01-16 12:15:00,1.652,1.6524,1.6518,1.6524,681500000.0
2007-01-16 12:20:00,1.6527,1.653,1.6524,1.653,681500000.0
2007-01-16 12:25:00,1.6529,1.6529,1.6523,1.6525,545200000.0
2007-01-16 12:30:00,1.6524,1.6527,1.6521,1.6523,681500000.0
2007-01-16 12:35:00,1.6524,1.6527,1.6523,1.6524,408900000.0
2007-01-16 12:40:00,1.6525,1.6528,1.6518,1.6525,681500000.0
2007-01-16 12:45:00,1.6524,1.6527,1.6517,1.6519,681500000.0
2007-01-16 12:50:00,1.6521,1.6523,1.6519,1.6521,545200000.0
2007-01-16 12:55:00,1.6519,1.6523,1.6517,1.6519,681500000.0
2007-01-16 13:00:00,1.6517,1.6519,1.6515,1.6516,681500000.0
2007-01-16 13:05:00,1.6518,1.6518,1.651,1.6516,681500000.0
2007-01-16 13:10:00,1.6521,1.6531,1.6517,1.6527,681500000.0
2007-01-16 13:15:00,1.6524,1.6532,1.6523,1.6529,681500000.0
2007-01-16 13:20:00,1.6527,1.6535,1.6527,1.6528,681500000.0
2007-01-16 13:25:00,1.6527,1.6527,1.6514,1.6515,681500000.0
2007-01-16 13:30:00,1.6513,1.6524,1.6513,1.6524,681500000.0
2007-01-16 13:35:00,1.6522,1.6524,1.6512,1.6512,681500000.0
2007-01-16 13:40:00,1.651,1.6521,1.651,1.6517,681500000.0
2007-01-16 13:45:00,1.6515,1.652,1.6512,1.6512,545200000.0
2007-01-16 13:50:00,1.651,1.6512,1.6504,1.651,681500000.0
2007-01-16 13:55:00,1.6513,1.6521,1.6512,1.6517,681500000.0
2007-01-16 14:00:00,1.6515,1.6517,1.6507,1.6507,681500000.0
2007-01-16 14:05:00,1.6505,1.6514,1.6505,1.6513,681500000.0
2007-01-16 14:10:00,1.6512,1.6513,1.6497,1.6502,681500000.0
2007-01-16 14:15:00,1.6503,1.6507,1.6498,1.6501,681500000.0
2007-01-16 14:20:00,1.6502,1.651,1.6498,1.6504,681500000.0
2007-01-16 14:25:00,1.6503,1.6512,1.6497,1.6503,681500000.0
2007-01-16 14:30:00,1.6506,1.6513,1.6499,1.6507,681500000.0
2007-01-16 14:35:00,1.6504,1.6512,1.6501,1.6509,681500000.0
2007-01-16 14:40:00,1.6507,1.651,1.6499,1.6502,681500000.0
2007-01-16 14:45:00,1.6504,1.6507,1.6496,1.6502,681500000.0
2007-01-16 14:50:00,1.6501,1.6503,1.6496,1.6502,681500000.0
2007-01-16 14:55:00,1.6504,1.6504,1.6496,1.6498,681500000.0
2007-01-16 15:00:00,1.6499,1.6507,1.6492,1.6507,681500000.0
2007-01-16 15:05:00,1.6505,1.6508,1.6499,1.6508,681500000.0
2007-01-16 15:10:00,1.6506,1.6511,1.6504,1.6508,681500000.0
2007-01-16 15:15:00,1.651,1.6511,1.65,1.6501,681500000.0
2007-01-16 15:20:00,1.6503,1.6507,1.6494,1.6498,681500000.0
2007-01-16 15:25:00,1.6496,1.6499,1.6485,1.6493,681500000.0
2007-01-16 15:30:00,1.6494,1.6503,1.649,1.6494,681500000.0
2007-01-16 15:35:00,1.6497,1.6501,1.6488,1.6492,681500000.0
2007-01-16 15:40:00,1.6493,1.6495,1.6489,1.6493,681500000.0
2007-01-16 15:45:00,1.6491,1.6497,1.649,1.6491,681500000.0
2007-01-16 15:50:00,1.6492,1.6494,1.6484,1.6492,681500000.0
2007-01-16 15:55:00,1.6491,1.65,1.6491,1.6498,681500000.0
2007-01-16 16:00:00,1.65,1.6506,1.6496,1.6506,681500000.0
2007-01-16 16:05:00,1.6505,1.6507,1.65,1.6502,545200000.0
2007-01-16 16:10:00,1.6504,1.6511,1.6502,1.6506,681500000.0
2007-01-16 16:15:00,1.6508,1.6515,1.6505,1.6514,681500000.0
2007-01-16 16:20:00,1.6511,1.6514,1.6503,1.6508,681500000.0
2007-01-16 16:25:00,1.651,1.6512,1.6504,1.651,681500000.0
2007-01-16 16:30:00,1.6511,1.6512,1.6503,1.6505,681500000.0
2007-01-16 16:35:00,1.6506,1.6507,1.6497,1.6502,681500000.0
2007-01-16 16:40:00,1.6504,1.651,1.6502,1.6507,681500000.0
2007-01-16 16:45:00,1.6509,1.6521,1.6502,1.6514,681500000.0
2007-01-16 16:50:00,1.6516,1.6518,1.6511,1.6516,681500000.0
2007-01-16 16:55:00,1.6514,1.6521,1.651,1.6518,681500000.0
2007-01-16 17:00:00,1.6516,1.6518,1.651,1.6513,681500000.0
2007-01-16 17:05:00,1.6511,1.6516,1.6508,1.6511,681500000.0
2007-01-16 17:10:00,1.6513,1.6517,1.6511,1.6516,681500000.0
2007-01-16 17:15:00,1.6517,1.6524,1.6511,1.6521,681500000.0
2007-01-16 17:20:00,1.6522,1.6524,1.6514,1.6519,681500000.0
2007-01-16 17:25:00,1.6516,1.6519,1.6511,1.6514,681500000.0
2007-01-16 17:30:00,1.6515,1.6523,1.6511,1.6519,681500000.0
2007-01-16 17:35:00,1.652,1.652,1.6509,1.6512,681500000.0
2007-01-16 17:40:00,1.6513,1.6516,1.6505,1.6505,681500000.0
2007-01-16 17:45:00,1.6507,1.651,1.6498,1.65,681500000.0
2007-01-16 17:50:00,1.6501,1.6504,1.6497,1.6499,681500000.0
2007-01-16 17:55:00,1.6498,1.65,1.6494,1.6497,681500000.0
2007-01-16 18:00:00,1.6496,1.6499,1.6492,1.6494,681500000.0
2007-01-16 18:05:00,1.6496,1.65,1.6493,1.6497,681500000.0
2007-01-16 18:10:00,1.6495,1.6501,1.6495,1.6501,681500000.0
2007-01-16 18:15:00,1.65,1.651,1.6495,1.6509,545200000.0
2007-01-16 18:20:00,1.6507,1.6509,1.6506,1.6507,681500000.0
2007-01-16 18:25:00,1.6508,1.651,1.6504,1.6508,681500000.0
2007-01-16 18:30:00,1.6507,1.6509,1.6503,1.6505,681500000.0
2007-01-16 18:35:00,1.6504,1.6506,1.6501,1.6504,681500000.0
2007-01-16 18:40:00,1.6505,1.651,1.6502,1.6509,681500000.0
2007-01-16 18:45:00,1.6508,1.651,1.6506,1.6507,681500000.0
2007-01-16 18:50:00,1.6505,1.6506,1.6501,1.6503,681500000.0
2007-01-16 18:55:00,1.6502,1.6506,1.6501,1.6506,681500000.0
2007-01-16 19:00:00,1.6504,1.6505,1.6501,1.6504,681500000.0
2007-01-16 19:05:00,1.6503,1.6504,1.6502,1.6503,545200000.0
2007-01-16 19:10:00,1.6502,1.6503,1.6498,1.6498,545200000.0
2007-01-16 19:15:00,1.6496,1.6501,1.6496,1.6501,545200000.0
2007-01-16 19:20:00,1.65,1.6501,1.6494,1.6497,545200000.0
2007-01-16 19:25:00,1.6498,1.6499,1.6492,1.6495,681500000.0
2007-01-16 19:30:00,1.6497,1.65,1.6495,1.65,681500000.0
2007-01-16 19:35:00,1.6498,1.6502,1.6498,1.6501,681500000.0
2007-01-16 19:40:00,1.65,1.65,1.6497,1.6497,545200000.0
2007-01-16 19:45:00,1.6496,1.6499,1.6496,1.6498,545200000.0
2007-01-16 19:50:00,1.6497,1.6499,1.6493,1.6497,545200000.0
2007-01-16 19:55:00,1.6496,1.6498,1.6496,1.6498,545200000.0
2007-01-16 20:00:00,1.6499,1.65,1.6493,1.6496,681500000.0
2007-01-16 20:05:00,1.6495,1.65,1.6495,1.6499,681500000.0
2007-01-16 20:10:00,1.65,1.65,1.6496,1.6499,681500000.0
2007-01-16 20:15:00,1.6498,1.6499,1.6495,1.6499,545200000.0
2007-01-16 20:20:00,1.6496,1.6498,1.6494,1.6494,681500000.0
2007-01-16 20:25:00,1.6491,1.6496,1.6491,1.6496,681500000.0
2007-01-16 20:30:00,1.6494,1.6501,1.6494,1.6497,681500000.0
2007-01-16 20:35:00,1.6496,1.6496,1.6491,1.6493,545200000.0
2007-01-16 20:40:00,1.6494,1.6494,1.6488,1.6489,681500000.0
2007-01-16 20:45:00,1.6488,1.6497,1.6488,1.6493,681500000.0
2007-01-16 20:50:00,1.6491,1.6491,1.6484,1.6485,545200000.0
2007-01-16 20:55:00,1.6487,1.6491,1.6485,1.6491,681500000.0
2007-01-16 21:00:00,1.649,1.6492,1.6488,1.649,681500000.0
2007-01-16 21:05:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-16 21:10:00,1.6487,1.649,1.6487,1.6487,408900000.0
2007-01-16 21:15:00,1.6488,1.6488,1.6487,1.6488,408900000.0
2007-01-16 21:20:00,1.6487,1.6488,1.6485,1.6487,681500000.0
2007-01-16 21:25:00,1.6488,1.6489,1.6485,1.6486,408900000.0
2007-01-16 21:30:00,1.6487,1.6493,1.6484,1.6493,681500000.0
2007-01-16 21:35:00,1.6492,1.6492,1.6488,1.6491,681500000.0
2007-01-16 21:40:00,1.649,1.6491,1.6487,1.6489,545200000.0
2007-01-16 21:45:00,1.6488,1.6494,1.6485,1.649,681500000.0
2007-01-16 21:50:00,1.6491,1.6494,1.6489,1.6491,681500000.0
2007-01-16 21:55:00,1.649,1.649,1.6485,1.6486,545200000.0
2007-01-16 22:00:00,1.6485,1.6486,1.6483,1.6486,545200000.0
2007-01-16 22:05:00,1.6485,1.6488,1.6483,1.6488,272600000.0
2007-01-16 22:10:00,1.649,1.649,1.6486,1.6486,545200000.0
2007-01-16 22:15:00,1.6488,1.6492,1.6487,1.649,545200000.0
2007-01-16 22:20:00,1.6492,1.6492,1.649,1.6492,545200000.0
2007-01-16 22:25:00,1.6493,1.6497,1.6493,1.6497,272600000.0
2007-01-16 22:30:00,1.6495,1.6497,1.6492,1.6496,681500000.0
2007-01-16 22:35:00,1.6497,1.6497,1.6492,1.6494,681500000.0
2007-01-16 22:40:00,1.6493,1.6509,1.6493,1.6509,681500000.0
2007-01-16 22:45:00,1.6508,1.6512,1.6497,1.6498,681500000.0
2007-01-16 22:50:00,1.65,1.6503,1.6496,1.6498,681500000.0
2007-01-16 22:55:00,1.6499,1.6502,1.6491,1.6494,681500000.0
2007-01-16 23:00:00,1.6496,1.6498,1.649,1.649,681500000.0
2007-01-16 23:05:00,1.6489,1.6498,1.6489,1.6497,681500000.0
2007-01-16 23:10:00,1.6496,1.6506,1.6496,1.6505,681500000.0
2007-01-16 23:15:00,1.6504,1.6505,1.6496,1.6504,681500000.0
2007-01-16 23:20:00,1.6503,1.6506,1.65,1.6506,681500000.0
2007-01-16 23:25:00,1.6504,1.6515,1.6502,1.6513,681500000.0
2007-01-16 23:30:00,1.6511,1.6517,1.6511,1.6514,681500000.0
2007-01-16 23:35:00,1.6516,1.6519,1.6511,1.6515,681500000.0
2007-01-16 23:40:00,1.6516,1.6524,1.6516,1.6518,681500000.0
2007-01-16 23:45:00,1.6519,1.6525,1.6517,1.6518,681500000.0
2007-01-16 23:50:00,1.6519,1.6522,1.6516,1.6516,681500000.0
2007-01-16 23:55:00,1.6514,1.6516,1.6512,1.6512,681500000.0
2007-01-17 00:00:00,1.6513,1.6514,1.6509,1.651,681500000.0
2007-01-17 00:05:00,1.6509,1.651,1.6496,1.6499,681500000.0
2007-01-17 00:10:00,1.65,1.6504,1.6498,1.6503,681500000.0
2007-01-17 00:15:00,1.6502,1.6504,1.65,1.6501,681500000.0
2007-01-17 00:20:00,1.6502,1.6503,1.6499,1.6501,681500000.0
2007-01-17 00:25:00,1.6502,1.6504,1.6501,1.6502,545200000.0
2007-01-17 00:30:00,1.6501,1.6506,1.65,1.6506,681500000.0
2007-01-17 00:35:00,1.6505,1.651,1.6502,1.6505,681500000.0
2007-01-17 00:40:00,1.6507,1.651,1.6504,1.6509,681500000.0
2007-01-17 00:45:00,1.6507,1.6507,1.6498,1.6501,681500000.0
2007-01-17 00:50:00,1.6498,1.6508,1.6494,1.6508,681500000.0
2007-01-17 00:55:00,1.6507,1.6511,1.6501,1.6501,681500000.0
2007-01-17 01:00:00,1.6502,1.6504,1.65,1.6502,681500000.0
2007-01-17 01:05:00,1.6504,1.6504,1.6495,1.6497,681500000.0
2007-01-17 01:10:00,1.6495,1.6498,1.6488,1.6494,681500000.0
2007-01-17 01:15:00,1.6497,1.6497,1.6489,1.6489,681500000.0
2007-01-17 01:20:00,1.6491,1.6496,1.6491,1.6495,681500000.0
2007-01-17 01:25:00,1.6493,1.6497,1.6492,1.6496,545200000.0
2007-01-17 01:30:00,1.6494,1.65,1.6494,1.6497,681500000.0
2007-01-17 01:35:00,1.6499,1.65,1.6495,1.6497,408900000.0
2007-01-17 01:40:00,1.6499,1.6499,1.6495,1.6497,545200000.0
2007-01-17 01:45:00,1.6495,1.6497,1.6495,1.6497,408900000.0
2007-01-17 01:50:00,1.6499,1.6499,1.6495,1.6497,681500000.0
2007-01-17 01:55:00,1.6495,1.65,1.6495,1.65,545200000.0
2007-01-17 02:00:00,1.6497,1.6499,1.6494,1.6497,681500000.0
2007-01-17 02:05:00,1.6496,1.6501,1.6496,1.6497,681500000.0
2007-01-17 02:10:00,1.6495,1.6497,1.6495,1.6495,272600000.0
2007-01-17 02:15:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-01-17 02:20:00,1.6492,1.6497,1.6492,1.6497,272600000.0
2007-01-17 02:25:00,1.6496,1.6499,1.6496,1.6497,545200000.0
2007-01-17 02:30:00,1.6496,1.6497,1.6493,1.6494,408900000.0
2007-01-17 02:35:00,1.6492,1.6494,1.6488,1.6492,681500000.0
2007-01-17 02:40:00,1.6491,1.6499,1.6491,1.6499,545200000.0
2007-01-17 02:45:00,1.6497,1.6504,1.6494,1.6502,681500000.0
2007-01-17 02:50:00,1.65,1.6504,1.6497,1.6499,545200000.0
2007-01-17 02:55:00,1.65,1.6501,1.6499,1.65,681500000.0
2007-01-17 03:00:00,1.6499,1.6501,1.6496,1.6496,408900000.0
2007-01-17 03:05:00,1.6497,1.65,1.6496,1.6497,545200000.0
2007-01-17 03:10:00,1.65,1.65,1.6494,1.6496,408900000.0
2007-01-17 03:15:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-01-17 03:20:00,1.6496,1.65,1.6494,1.6499,408900000.0
2007-01-17 03:25:00,1.65,1.65,1.6497,1.6497,272600000.0
2007-01-17 03:30:00,1.6495,1.6497,1.6494,1.6495,408900000.0
2007-01-17 03:35:00,1.6496,1.6499,1.6496,1.6499,272600000.0
2007-01-17 03:40:00,1.65,1.65,1.6498,1.6498,272600000.0
2007-01-17 03:45:00,1.6497,1.6498,1.6492,1.6497,681500000.0
2007-01-17 03:50:00,1.6495,1.6498,1.6492,1.6495,408900000.0
2007-01-17 03:55:00,1.6497,1.6498,1.6496,1.6497,272600000.0
2007-01-17 04:00:00,1.6498,1.6498,1.6496,1.6496,408900000.0
2007-01-17 04:10:00,1.6495,1.6496,1.6495,1.6496,272600000.0
2007-01-17 04:15:00,1.6497,1.6503,1.6496,1.65,681500000.0
2007-01-17 04:20:00,1.6499,1.6505,1.6499,1.6501,681500000.0
2007-01-17 04:25:00,1.65,1.65,1.6497,1.6498,681500000.0
2007-01-17 04:30:00,1.65,1.6501,1.6497,1.65,681500000.0
2007-01-17 04:35:00,1.6501,1.6502,1.6497,1.6499,681500000.0
2007-01-17 04:40:00,1.65,1.65,1.6497,1.6497,408900000.0
2007-01-17 04:45:00,1.6499,1.6499,1.6495,1.6497,408900000.0
2007-01-17 04:50:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-17 04:55:00,1.6499,1.6499,1.6492,1.6492,681500000.0
2007-01-17 05:00:00,1.6494,1.6497,1.649,1.6493,681500000.0
2007-01-17 05:05:00,1.649,1.6495,1.6485,1.649,681500000.0
2007-01-17 05:10:00,1.6489,1.6494,1.6487,1.649,545200000.0
2007-01-17 05:15:00,1.6489,1.6492,1.6488,1.649,408900000.0
2007-01-17 05:20:00,1.6491,1.6491,1.6487,1.6488,545200000.0
2007-01-17 05:25:00,1.6486,1.649,1.6486,1.649,272600000.0
2007-01-17 05:30:00,1.6489,1.649,1.6487,1.6487,272600000.0
2007-01-17 05:35:00,1.6486,1.6488,1.6484,1.6487,408900000.0
2007-01-17 05:40:00,1.6484,1.649,1.6484,1.6486,681500000.0
2007-01-17 05:45:00,1.6485,1.6488,1.6485,1.6488,545200000.0
2007-01-17 05:50:00,1.6486,1.6487,1.6485,1.6486,545200000.0
2007-01-17 05:55:00,1.6485,1.6487,1.6484,1.6487,408900000.0
2007-01-17 06:00:00,1.6489,1.6491,1.6482,1.6487,272600000.0
2007-01-17 06:05:00,1.6489,1.6497,1.6489,1.6491,545200000.0
2007-01-17 06:10:00,1.6493,1.6493,1.6484,1.6484,681500000.0
2007-01-17 06:15:00,1.6486,1.6488,1.6484,1.6486,681500000.0
2007-01-17 06:20:00,1.6488,1.6488,1.6485,1.6486,408900000.0
2007-01-17 06:25:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-17 06:30:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-17 06:35:00,1.6486,1.6486,1.6481,1.6481,681500000.0
2007-01-17 06:40:00,1.6483,1.6485,1.6481,1.6481,545200000.0
2007-01-17 06:45:00,1.6482,1.6482,1.6478,1.6479,681500000.0
2007-01-17 06:50:00,1.6476,1.6482,1.6474,1.6478,681500000.0
2007-01-17 06:55:00,1.6476,1.6484,1.6474,1.6484,681500000.0
2007-01-17 07:00:00,1.6482,1.6484,1.6478,1.6479,681500000.0
2007-01-17 07:05:00,1.648,1.6482,1.6474,1.6479,681500000.0
2007-01-17 07:10:00,1.6477,1.6487,1.6476,1.6485,681500000.0
2007-01-17 07:15:00,1.6484,1.6485,1.6477,1.6485,545200000.0
2007-01-17 07:20:00,1.6482,1.6485,1.648,1.6483,681500000.0
2007-01-17 07:25:00,1.6481,1.6483,1.6479,1.648,681500000.0
2007-01-17 07:30:00,1.6479,1.6482,1.6477,1.6478,681500000.0
2007-01-17 07:35:00,1.6477,1.648,1.6477,1.648,545200000.0
2007-01-17 07:40:00,1.6479,1.6487,1.6479,1.6485,681500000.0
2007-01-17 07:45:00,1.6486,1.6487,1.6482,1.6487,545200000.0
2007-01-17 07:50:00,1.6486,1.6488,1.6483,1.6483,545200000.0
2007-01-17 07:55:00,1.6484,1.6486,1.648,1.648,681500000.0
2007-01-17 08:00:00,1.6482,1.6485,1.6474,1.6477,681500000.0
2007-01-17 08:05:00,1.6479,1.6479,1.6468,1.6475,681500000.0
2007-01-17 08:10:00,1.6474,1.6476,1.647,1.6474,681500000.0
2007-01-17 08:15:00,1.647,1.6484,1.647,1.6479,681500000.0
2007-01-17 08:20:00,1.6481,1.6483,1.6478,1.6478,681500000.0
2007-01-17 08:25:00,1.6476,1.6479,1.6473,1.6479,681500000.0
2007-01-17 08:30:00,1.6476,1.648,1.6476,1.6479,681500000.0
2007-01-17 08:35:00,1.648,1.6482,1.6474,1.6474,681500000.0
2007-01-17 08:40:00,1.6476,1.6482,1.6474,1.6479,681500000.0
2007-01-17 08:45:00,1.648,1.6483,1.6475,1.6481,681500000.0
2007-01-17 08:50:00,1.6483,1.6483,1.6475,1.6481,681500000.0
2007-01-17 08:55:00,1.6482,1.6482,1.6476,1.6476,681500000.0
2007-01-17 09:00:00,1.6475,1.6481,1.6473,1.6479,681500000.0
2007-01-17 09:05:00,1.6477,1.6483,1.6473,1.6479,545200000.0
2007-01-17 09:10:00,1.6481,1.6483,1.6475,1.6481,545200000.0
2007-01-17 09:15:00,1.6479,1.6487,1.6479,1.6483,681500000.0
2007-01-17 09:20:00,1.6485,1.6489,1.6483,1.6488,681500000.0
2007-01-17 09:25:00,1.6487,1.6487,1.6481,1.6483,681500000.0
2007-01-17 09:30:00,1.6482,1.6486,1.6479,1.6486,681500000.0
2007-01-17 09:35:00,1.6485,1.6485,1.6476,1.6476,681500000.0
2007-01-17 09:40:00,1.6478,1.6482,1.6474,1.6474,681500000.0
2007-01-17 09:45:00,1.6475,1.6476,1.6474,1.6476,545200000.0
2007-01-17 09:50:00,1.6474,1.6479,1.6468,1.6477,681500000.0
2007-01-17 09:55:00,1.6479,1.6482,1.6475,1.6482,545200000.0
2007-01-17 10:00:00,1.648,1.6484,1.6478,1.6478,681500000.0
2007-01-17 10:05:00,1.6479,1.6482,1.6476,1.6477,681500000.0
2007-01-17 10:10:00,1.648,1.648,1.6473,1.6474,681500000.0
2007-01-17 10:15:00,1.6472,1.6474,1.6467,1.6469,681500000.0
2007-01-17 10:20:00,1.6472,1.6472,1.6465,1.6466,681500000.0
2007-01-17 10:25:00,1.6468,1.6468,1.6464,1.6465,681500000.0
2007-01-17 10:30:00,1.6466,1.6468,1.6463,1.6466,681500000.0
2007-01-17 10:35:00,1.6468,1.6468,1.646,1.6462,545200000.0
2007-01-17 10:40:00,1.646,1.6465,1.6458,1.6463,681500000.0
2007-01-17 10:45:00,1.6462,1.6465,1.646,1.6462,681500000.0
2007-01-17 10:50:00,1.646,1.6462,1.6456,1.646,545200000.0
2007-01-17 10:55:00,1.6462,1.6462,1.6457,1.646,681500000.0
2007-01-17 11:00:00,1.6461,1.6463,1.6455,1.6456,681500000.0
2007-01-17 11:05:00,1.6453,1.6457,1.6447,1.6455,681500000.0
2007-01-17 11:10:00,1.6453,1.6455,1.645,1.6453,681500000.0
2007-01-17 11:15:00,1.6455,1.6462,1.6453,1.6455,681500000.0
2007-01-17 11:20:00,1.6453,1.646,1.6452,1.6454,681500000.0
2007-01-17 11:25:00,1.6453,1.6453,1.6447,1.6447,681500000.0
2007-01-17 11:30:00,1.645,1.6452,1.6445,1.6449,681500000.0
2007-01-17 11:35:00,1.645,1.6451,1.6442,1.6445,681500000.0
2007-01-17 11:40:00,1.6444,1.6445,1.6436,1.6436,681500000.0
2007-01-17 11:45:00,1.6435,1.6447,1.6431,1.6444,681500000.0
2007-01-17 11:50:00,1.6443,1.6448,1.6442,1.6444,681500000.0
2007-01-17 11:55:00,1.6446,1.6448,1.6436,1.6436,681500000.0
2007-01-17 12:00:00,1.6437,1.6444,1.6436,1.6439,681500000.0
2007-01-17 12:05:00,1.644,1.6443,1.6419,1.6419,681500000.0
2007-01-17 12:10:00,1.6421,1.6427,1.6416,1.6419,681500000.0
2007-01-17 12:15:00,1.6417,1.6426,1.6417,1.6424,681500000.0
2007-01-17 12:20:00,1.6422,1.6429,1.6421,1.6427,681500000.0
2007-01-17 12:25:00,1.6425,1.6434,1.6423,1.6424,681500000.0
2007-01-17 12:30:00,1.6426,1.643,1.6424,1.6428,681500000.0
2007-01-17 12:35:00,1.6426,1.6432,1.6426,1.6432,681500000.0
2007-01-17 12:40:00,1.6429,1.6434,1.6426,1.6429,681500000.0
2007-01-17 12:45:00,1.6427,1.6433,1.6426,1.6433,681500000.0
2007-01-17 12:50:00,1.6431,1.6433,1.6427,1.6427,681500000.0
2007-01-17 12:55:00,1.6426,1.6428,1.6424,1.6426,681500000.0
2007-01-17 13:00:00,1.6425,1.6433,1.6423,1.6428,681500000.0
2007-01-17 13:05:00,1.643,1.6437,1.6428,1.6432,681500000.0
2007-01-17 13:10:00,1.6434,1.6437,1.6431,1.6435,545200000.0
2007-01-17 13:15:00,1.6434,1.6436,1.643,1.6432,681500000.0
2007-01-17 13:20:00,1.6434,1.6436,1.6429,1.6429,408900000.0
2007-01-17 13:25:00,1.643,1.6437,1.643,1.6435,681500000.0
2007-01-17 13:30:00,1.6436,1.6439,1.6435,1.6435,681500000.0
2007-01-17 13:35:00,1.6433,1.6438,1.6431,1.6431,545200000.0
2007-01-17 13:40:00,1.6433,1.6434,1.6426,1.6427,681500000.0
2007-01-17 13:45:00,1.6429,1.6429,1.6422,1.6424,681500000.0
2007-01-17 13:50:00,1.6422,1.6425,1.642,1.6423,681500000.0
2007-01-17 13:55:00,1.6424,1.6429,1.6423,1.6427,681500000.0
2007-01-17 14:00:00,1.6426,1.6431,1.6421,1.6426,681500000.0
2007-01-17 14:05:00,1.6425,1.6427,1.6418,1.6422,681500000.0
2007-01-17 14:10:00,1.6425,1.6429,1.6419,1.6422,681500000.0
2007-01-17 14:15:00,1.6423,1.6426,1.6419,1.6422,681500000.0
2007-01-17 14:20:00,1.6423,1.6431,1.6423,1.6429,681500000.0
2007-01-17 14:25:00,1.6431,1.6431,1.6413,1.6419,681500000.0
2007-01-17 14:30:00,1.6418,1.6425,1.6407,1.6418,545200000.0
2007-01-17 14:35:00,1.6422,1.6427,1.6418,1.6422,681500000.0
2007-01-17 14:40:00,1.6421,1.6428,1.6419,1.6423,681500000.0
2007-01-17 14:45:00,1.6421,1.6428,1.6416,1.6422,681500000.0
2007-01-17 14:50:00,1.6419,1.6425,1.6415,1.6418,681500000.0
2007-01-17 14:55:00,1.6417,1.6438,1.6415,1.6434,681500000.0
2007-01-17 15:00:00,1.6432,1.6433,1.6418,1.6425,681500000.0
2007-01-17 15:05:00,1.6426,1.643,1.6422,1.6427,681500000.0
2007-01-17 15:10:00,1.6426,1.6431,1.642,1.6429,681500000.0
2007-01-17 15:15:00,1.6427,1.6432,1.642,1.642,681500000.0
2007-01-17 15:20:00,1.6421,1.6434,1.6421,1.6434,681500000.0
2007-01-17 15:25:00,1.6436,1.6436,1.643,1.6434,681500000.0
2007-01-17 15:30:00,1.6433,1.6434,1.6429,1.643,681500000.0
2007-01-17 15:35:00,1.6429,1.6434,1.6429,1.6432,681500000.0
2007-01-17 15:40:00,1.6435,1.6438,1.6431,1.6434,681500000.0
2007-01-17 15:45:00,1.6432,1.6438,1.643,1.643,681500000.0
2007-01-17 15:50:00,1.6433,1.6438,1.6426,1.6431,681500000.0
2007-01-17 15:55:00,1.6432,1.6438,1.643,1.6438,681500000.0
2007-01-17 16:00:00,1.6436,1.6438,1.6434,1.6437,681500000.0
2007-01-17 16:05:00,1.6436,1.6438,1.6429,1.6433,681500000.0
2007-01-17 16:10:00,1.6435,1.6435,1.6429,1.643,681500000.0
2007-01-17 16:15:00,1.6432,1.6435,1.6428,1.6435,681500000.0
2007-01-17 16:20:00,1.6433,1.6439,1.6432,1.6438,681500000.0
2007-01-17 16:25:00,1.6439,1.6442,1.6436,1.644,681500000.0
2007-01-17 16:30:00,1.6438,1.6444,1.6435,1.6443,681500000.0
2007-01-17 16:35:00,1.6444,1.6444,1.6434,1.6435,681500000.0
2007-01-17 16:40:00,1.6436,1.6439,1.6431,1.6431,681500000.0
2007-01-17 16:45:00,1.6433,1.6438,1.643,1.6435,681500000.0
2007-01-17 16:50:00,1.6436,1.6439,1.6433,1.6437,681500000.0
2007-01-17 16:55:00,1.6438,1.6452,1.6436,1.6449,681500000.0
2007-01-17 17:00:00,1.645,1.6453,1.6445,1.6451,681500000.0
2007-01-17 17:05:00,1.6452,1.6456,1.6446,1.6449,681500000.0
2007-01-17 17:10:00,1.645,1.645,1.6441,1.6443,681500000.0
2007-01-17 17:15:00,1.6444,1.6445,1.6441,1.6442,681500000.0
2007-01-17 17:20:00,1.644,1.6447,1.6437,1.6442,681500000.0
2007-01-17 17:25:00,1.6441,1.6452,1.6441,1.6449,681500000.0
2007-01-17 17:30:00,1.6448,1.6454,1.644,1.644,681500000.0
2007-01-17 17:35:00,1.6439,1.644,1.643,1.6432,681500000.0
2007-01-17 17:40:00,1.6433,1.6441,1.6431,1.6441,681500000.0
2007-01-17 17:45:00,1.6442,1.6449,1.6437,1.6448,681500000.0
2007-01-17 17:50:00,1.6447,1.6452,1.6445,1.6451,681500000.0
2007-01-17 17:55:00,1.6452,1.6455,1.6448,1.6454,681500000.0
2007-01-17 18:00:00,1.6455,1.6456,1.6447,1.6449,681500000.0
2007-01-17 18:05:00,1.6447,1.6452,1.6447,1.6452,681500000.0
2007-01-17 18:10:00,1.6451,1.6454,1.6445,1.6446,681500000.0
2007-01-17 18:15:00,1.6449,1.6449,1.6442,1.6445,545200000.0
2007-01-17 18:20:00,1.6447,1.6447,1.6442,1.6442,545200000.0
2007-01-17 18:25:00,1.6444,1.6447,1.6442,1.6442,681500000.0
2007-01-17 18:30:00,1.6444,1.645,1.6442,1.6448,681500000.0
2007-01-17 18:35:00,1.6449,1.6449,1.6443,1.6447,681500000.0
2007-01-17 18:40:00,1.6448,1.6456,1.6447,1.6455,681500000.0
2007-01-17 18:45:00,1.6456,1.6459,1.6452,1.6455,681500000.0
2007-01-17 18:50:00,1.6456,1.6458,1.6452,1.6456,681500000.0
2007-01-17 18:55:00,1.6455,1.6458,1.6452,1.6454,681500000.0
2007-01-17 19:00:00,1.6452,1.6455,1.6448,1.6452,681500000.0
2007-01-17 19:05:00,1.645,1.6457,1.645,1.6453,681500000.0
2007-01-17 19:10:00,1.6452,1.6455,1.6445,1.6448,681500000.0
2007-01-17 19:15:00,1.645,1.645,1.6447,1.6449,408900000.0
2007-01-17 19:20:00,1.6447,1.6448,1.6446,1.6448,681500000.0
2007-01-17 19:25:00,1.6447,1.6455,1.6447,1.6454,681500000.0
2007-01-17 19:30:00,1.6455,1.6455,1.6449,1.645,681500000.0
2007-01-17 19:35:00,1.6449,1.6451,1.6447,1.6451,545200000.0
2007-01-17 19:40:00,1.645,1.6453,1.6448,1.645,681500000.0
2007-01-17 19:45:00,1.6449,1.645,1.6446,1.6448,408900000.0
2007-01-17 19:50:00,1.6446,1.6448,1.6444,1.6444,681500000.0
2007-01-17 19:55:00,1.6446,1.6448,1.6444,1.6447,545200000.0
2007-01-17 20:00:00,1.6448,1.6453,1.6447,1.6449,681500000.0
2007-01-17 20:05:00,1.6447,1.6452,1.6445,1.6446,681500000.0
2007-01-17 20:10:00,1.6447,1.6448,1.6444,1.6445,681500000.0
2007-01-17 20:15:00,1.6446,1.6449,1.6443,1.6448,545200000.0
2007-01-17 20:20:00,1.6449,1.6449,1.6443,1.6445,681500000.0
2007-01-17 20:25:00,1.6444,1.6444,1.6436,1.6439,681500000.0
2007-01-17 20:30:00,1.6438,1.6441,1.6435,1.6439,681500000.0
2007-01-17 20:35:00,1.6438,1.6445,1.6438,1.6441,681500000.0
2007-01-17 20:40:00,1.6443,1.6443,1.6438,1.644,681500000.0
2007-01-17 20:45:00,1.6439,1.644,1.6435,1.6437,545200000.0
2007-01-17 20:50:00,1.6435,1.6437,1.6432,1.6435,408900000.0
2007-01-17 20:55:00,1.6437,1.6437,1.6424,1.6433,681500000.0
2007-01-17 21:00:00,1.6435,1.6436,1.6427,1.6429,545200000.0
2007-01-17 21:05:00,1.6428,1.643,1.6422,1.643,681500000.0
2007-01-17 21:10:00,1.6428,1.6431,1.6428,1.643,408900000.0
2007-01-17 21:15:00,1.6431,1.6433,1.643,1.643,408900000.0
2007-01-17 21:20:00,1.6431,1.6431,1.6428,1.6429,681500000.0
2007-01-17 21:25:00,1.6431,1.6432,1.6428,1.643,545200000.0
2007-01-17 21:30:00,1.6428,1.6432,1.6428,1.6428,272600000.0
2007-01-17 21:35:00,1.6429,1.643,1.6427,1.6428,681500000.0
2007-01-17 21:40:00,1.6429,1.6429,1.6426,1.6428,545200000.0
2007-01-17 21:45:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-17 21:50:00,1.6431,1.6433,1.643,1.6432,408900000.0
2007-01-17 21:55:00,1.6433,1.6435,1.643,1.6434,681500000.0
2007-01-17 22:00:00,1.6432,1.6436,1.643,1.6434,681500000.0
2007-01-17 22:05:00,1.6436,1.6436,1.6433,1.6434,545200000.0
2007-01-17 22:10:00,1.6436,1.6438,1.6434,1.6436,545200000.0
2007-01-17 22:15:00,1.6434,1.6434,1.6433,1.6434,408900000.0
2007-01-17 22:20:00,1.6433,1.6436,1.6433,1.6433,408900000.0
2007-01-17 22:30:00,1.6431,1.6435,1.6431,1.6435,408900000.0
2007-01-17 22:35:00,1.6433,1.6436,1.6433,1.6435,545200000.0
2007-01-17 22:40:00,1.6433,1.6437,1.6433,1.6436,545200000.0
2007-01-17 22:45:00,1.6438,1.6441,1.6436,1.6441,545200000.0
2007-01-17 22:50:00,1.6439,1.6442,1.6439,1.6442,545200000.0
2007-01-17 22:55:00,1.6444,1.6449,1.6443,1.6447,681500000.0
2007-01-17 23:00:00,1.6446,1.6449,1.6443,1.6443,681500000.0
2007-01-17 23:05:00,1.6445,1.6451,1.6445,1.6449,681500000.0
2007-01-17 23:10:00,1.6448,1.6453,1.6448,1.645,681500000.0
2007-01-17 23:15:00,1.6452,1.6457,1.645,1.6451,681500000.0
2007-01-17 23:20:00,1.6453,1.6453,1.6447,1.6448,545200000.0
2007-01-17 23:25:00,1.6451,1.6454,1.6447,1.645,681500000.0
2007-01-17 23:30:00,1.6449,1.6459,1.6449,1.6451,681500000.0
2007-01-17 23:35:00,1.645,1.6455,1.6449,1.6449,681500000.0
2007-01-17 23:40:00,1.645,1.645,1.6443,1.6446,681500000.0
2007-01-17 23:45:00,1.6445,1.645,1.6442,1.6448,681500000.0
2007-01-17 23:50:00,1.6447,1.645,1.6442,1.6442,408900000.0
2007-01-17 23:55:00,1.6441,1.6444,1.6437,1.6438,681500000.0
2007-01-18 00:00:00,1.644,1.644,1.6436,1.644,681500000.0
2007-01-18 00:05:00,1.6437,1.6443,1.6437,1.6437,681500000.0
2007-01-18 00:10:00,1.6438,1.6438,1.6431,1.6432,272600000.0
2007-01-18 00:15:00,1.6431,1.6435,1.643,1.6433,545200000.0
2007-01-18 00:20:00,1.643,1.643,1.6424,1.6427,681500000.0
2007-01-18 00:25:00,1.6425,1.643,1.6423,1.643,681500000.0
2007-01-18 00:30:00,1.6428,1.6428,1.6424,1.6428,545200000.0
2007-01-18 00:35:00,1.6427,1.643,1.6425,1.6428,681500000.0
2007-01-18 00:40:00,1.643,1.643,1.6427,1.6428,545200000.0
2007-01-18 00:45:00,1.6426,1.6428,1.6425,1.6428,408900000.0
2007-01-18 00:50:00,1.643,1.643,1.6426,1.6428,681500000.0
2007-01-18 00:55:00,1.6427,1.6428,1.6425,1.6425,136300000.0
2007-01-18 01:00:00,1.6428,1.643,1.6428,1.643,272600000.0
2007-01-18 01:05:00,1.6429,1.6432,1.6427,1.6432,545200000.0
2007-01-18 01:10:00,1.643,1.6432,1.6428,1.643,408900000.0
2007-01-18 01:15:00,1.6432,1.6434,1.643,1.6434,272600000.0
2007-01-18 01:20:00,1.6432,1.6435,1.643,1.643,408900000.0
2007-01-18 01:25:00,1.6432,1.6439,1.643,1.6435,681500000.0
2007-01-18 01:30:00,1.6434,1.6437,1.6434,1.6437,408900000.0
2007-01-18 01:35:00,1.6436,1.6436,1.643,1.6432,545200000.0
2007-01-18 01:40:00,1.6434,1.6434,1.643,1.643,408900000.0
2007-01-18 01:45:00,1.6432,1.6435,1.643,1.6433,408900000.0
2007-01-18 01:50:00,1.6431,1.6437,1.6429,1.6433,681500000.0
2007-01-18 01:55:00,1.6432,1.6432,1.6427,1.6429,681500000.0
2007-01-18 02:00:00,1.6427,1.6431,1.6427,1.6431,272600000.0
2007-01-18 02:05:00,1.6429,1.6431,1.6427,1.6429,681500000.0
2007-01-18 02:10:00,1.6427,1.6434,1.6426,1.6427,681500000.0
2007-01-18 02:15:00,1.6428,1.6433,1.6423,1.6429,681500000.0
2007-01-18 02:20:00,1.6428,1.643,1.6425,1.6428,681500000.0
2007-01-18 02:25:00,1.643,1.6433,1.6423,1.6428,681500000.0
2007-01-18 02:30:00,1.643,1.6431,1.6428,1.643,681500000.0
2007-01-18 02:35:00,1.6429,1.6433,1.6427,1.6431,681500000.0
2007-01-18 02:40:00,1.643,1.6432,1.6428,1.6431,681500000.0
2007-01-18 02:45:00,1.6432,1.6432,1.6425,1.6425,681500000.0
2007-01-18 02:50:00,1.6426,1.6426,1.6418,1.642,545200000.0
2007-01-18 02:55:00,1.6422,1.6422,1.6418,1.642,545200000.0
2007-01-18 03:00:00,1.6418,1.6426,1.6418,1.6422,681500000.0
2007-01-18 03:05:00,1.6423,1.6429,1.6422,1.6429,681500000.0
2007-01-18 03:10:00,1.6427,1.6429,1.6425,1.6425,681500000.0
2007-01-18 03:15:00,1.6426,1.6431,1.6423,1.6424,681500000.0
2007-01-18 03:20:00,1.6423,1.6426,1.6421,1.6426,681500000.0
2007-01-18 03:25:00,1.6427,1.6427,1.6421,1.6423,681500000.0
2007-01-18 03:30:00,1.6424,1.6424,1.6421,1.6423,545200000.0
2007-01-18 03:35:00,1.6425,1.6426,1.6421,1.6424,408900000.0
2007-01-18 03:40:00,1.6423,1.6426,1.6421,1.6421,408900000.0
2007-01-18 03:45:00,1.6423,1.6427,1.6417,1.6426,681500000.0
2007-01-18 03:50:00,1.6425,1.6428,1.6424,1.6424,681500000.0
2007-01-18 03:55:00,1.6423,1.6429,1.6423,1.6429,545200000.0
2007-01-18 04:00:00,1.6431,1.6445,1.6427,1.6435,681500000.0
2007-01-18 04:05:00,1.6436,1.6442,1.6434,1.6435,681500000.0
2007-01-18 04:10:00,1.6434,1.6438,1.6427,1.643,681500000.0
2007-01-18 04:15:00,1.6432,1.6437,1.6426,1.6427,681500000.0
2007-01-18 04:20:00,1.6426,1.6432,1.6426,1.6427,545200000.0
2007-01-18 04:25:00,1.6429,1.6442,1.6429,1.6438,545200000.0
2007-01-18 04:30:00,1.644,1.6442,1.6438,1.644,681500000.0
2007-01-18 04:35:00,1.6438,1.6441,1.6436,1.6439,545200000.0
2007-01-18 04:40:00,1.6438,1.6443,1.6437,1.644,681500000.0
2007-01-18 04:45:00,1.6438,1.645,1.6438,1.6447,545200000.0
2007-01-18 04:50:00,1.6448,1.646,1.6446,1.6458,681500000.0
2007-01-18 04:55:00,1.6462,1.6463,1.6447,1.6451,681500000.0
2007-01-18 05:00:00,1.6449,1.6452,1.6443,1.6443,681500000.0
2007-01-18 05:05:00,1.6444,1.6449,1.6431,1.644,681500000.0
2007-01-18 05:10:00,1.6441,1.6443,1.6435,1.6441,545200000.0
2007-01-18 05:15:00,1.6443,1.6449,1.644,1.6447,681500000.0
2007-01-18 05:20:00,1.6448,1.6448,1.6444,1.6444,681500000.0
2007-01-18 05:25:00,1.6443,1.6449,1.6443,1.6447,681500000.0
2007-01-18 05:30:00,1.6449,1.645,1.6444,1.6444,681500000.0
2007-01-18 05:35:00,1.6442,1.6444,1.6438,1.6442,681500000.0
2007-01-18 05:40:00,1.6444,1.6444,1.644,1.6444,545200000.0
2007-01-18 05:45:00,1.6445,1.645,1.6443,1.645,681500000.0
2007-01-18 05:50:00,1.6449,1.6452,1.6443,1.6443,681500000.0
2007-01-18 05:55:00,1.6442,1.6445,1.6442,1.6444,545200000.0
2007-01-18 06:00:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2007-01-18 06:05:00,1.6444,1.6445,1.6443,1.6443,681500000.0
2007-01-18 06:10:00,1.6444,1.6444,1.6439,1.6439,272600000.0
2007-01-18 06:15:00,1.6438,1.6444,1.6438,1.6443,272600000.0
2007-01-18 06:20:00,1.6441,1.6457,1.6441,1.6455,681500000.0
2007-01-18 06:25:00,1.6457,1.6462,1.6454,1.6458,681500000.0
2007-01-18 06:30:00,1.6457,1.6457,1.6453,1.6455,681500000.0
2007-01-18 06:35:00,1.6454,1.6455,1.645,1.6455,545200000.0
2007-01-18 06:40:00,1.6452,1.6458,1.6452,1.6454,545200000.0
2007-01-18 06:45:00,1.6455,1.6458,1.6454,1.6456,681500000.0
2007-01-18 06:50:00,1.6454,1.6457,1.6452,1.6454,408900000.0
2007-01-18 06:55:00,1.6456,1.6456,1.6447,1.6455,681500000.0
2007-01-18 07:00:00,1.6454,1.6455,1.6449,1.6455,681500000.0
2007-01-18 07:05:00,1.6453,1.6454,1.6451,1.6451,545200000.0
2007-01-18 07:10:00,1.645,1.6452,1.6446,1.645,408900000.0
2007-01-18 07:15:00,1.6452,1.6452,1.6449,1.6449,545200000.0
2007-01-18 07:20:00,1.645,1.6452,1.6447,1.6449,681500000.0
2007-01-18 07:25:00,1.6448,1.6449,1.6444,1.6446,681500000.0
2007-01-18 07:30:00,1.6444,1.6449,1.6442,1.6443,681500000.0
2007-01-18 07:35:00,1.6444,1.6445,1.6437,1.6443,681500000.0
2007-01-18 07:40:00,1.6445,1.645,1.6436,1.6437,681500000.0
2007-01-18 07:45:00,1.6436,1.6444,1.6431,1.6439,681500000.0
2007-01-18 07:50:00,1.6437,1.6442,1.6437,1.6438,681500000.0
2007-01-18 07:55:00,1.6437,1.6439,1.6433,1.6437,681500000.0
2007-01-18 08:00:00,1.6438,1.6438,1.643,1.6435,681500000.0
2007-01-18 08:05:00,1.6436,1.6441,1.6435,1.6438,545200000.0
2007-01-18 08:10:00,1.6441,1.6442,1.6435,1.6436,681500000.0
2007-01-18 08:15:00,1.6438,1.644,1.6434,1.6438,681500000.0
2007-01-18 08:20:00,1.644,1.6442,1.6426,1.6432,681500000.0
2007-01-18 08:25:00,1.6434,1.6445,1.6429,1.6439,681500000.0
2007-01-18 08:30:00,1.644,1.6444,1.6433,1.6435,681500000.0
2007-01-18 08:35:00,1.6437,1.6441,1.6432,1.6438,681500000.0
2007-01-18 08:40:00,1.6436,1.644,1.6433,1.6436,681500000.0
2007-01-18 08:45:00,1.6434,1.644,1.6434,1.6438,681500000.0
2007-01-18 08:50:00,1.6436,1.644,1.6435,1.6435,681500000.0
2007-01-18 08:55:00,1.6437,1.6437,1.6432,1.6434,681500000.0
2007-01-18 09:00:00,1.6432,1.6436,1.643,1.6433,681500000.0
2007-01-18 09:05:00,1.6431,1.6438,1.643,1.6434,681500000.0
2007-01-18 09:10:00,1.6433,1.644,1.6433,1.6439,681500000.0
2007-01-18 09:15:00,1.6437,1.6443,1.6437,1.6438,681500000.0
2007-01-18 09:20:00,1.6439,1.6445,1.6439,1.6442,681500000.0
2007-01-18 09:25:00,1.644,1.6443,1.6436,1.6441,681500000.0
2007-01-18 09:30:00,1.6442,1.6443,1.6432,1.6434,681500000.0
2007-01-18 09:35:00,1.6432,1.6436,1.643,1.6432,681500000.0
2007-01-18 09:40:00,1.6435,1.6435,1.6425,1.6426,681500000.0
2007-01-18 09:45:00,1.6425,1.6429,1.6423,1.6424,681500000.0
2007-01-18 09:50:00,1.6422,1.6424,1.6419,1.6422,681500000.0
2007-01-18 09:55:00,1.6424,1.6426,1.6419,1.6424,681500000.0
2007-01-18 10:00:00,1.6425,1.6427,1.6413,1.6418,681500000.0
2007-01-18 10:05:00,1.6419,1.6423,1.6415,1.6416,681500000.0
2007-01-18 10:10:00,1.6418,1.6418,1.6409,1.6411,681500000.0
2007-01-18 10:15:00,1.6409,1.6413,1.6403,1.6408,681500000.0
2007-01-18 10:20:00,1.6406,1.6414,1.6406,1.6409,681500000.0
2007-01-18 10:25:00,1.6407,1.6413,1.6405,1.6408,681500000.0
2007-01-18 10:30:00,1.641,1.6416,1.6408,1.6413,681500000.0
2007-01-18 10:35:00,1.6411,1.6422,1.6411,1.6422,681500000.0
2007-01-18 10:40:00,1.6421,1.6424,1.6417,1.6422,545200000.0
2007-01-18 10:45:00,1.6423,1.6424,1.6416,1.6419,681500000.0
2007-01-18 10:50:00,1.642,1.6422,1.6414,1.6414,681500000.0
2007-01-18 10:55:00,1.6412,1.6415,1.641,1.6411,681500000.0
2007-01-18 11:00:00,1.6413,1.6417,1.6409,1.6411,681500000.0
2007-01-18 11:05:00,1.6412,1.6413,1.6403,1.6403,681500000.0
2007-01-18 11:10:00,1.6406,1.6408,1.6401,1.6405,681500000.0
2007-01-18 11:15:00,1.6406,1.6406,1.6402,1.6405,681500000.0
2007-01-18 11:20:00,1.6407,1.6407,1.6402,1.6404,545200000.0
2007-01-18 11:25:00,1.6402,1.6405,1.6398,1.64,681500000.0
2007-01-18 11:30:00,1.6402,1.6404,1.6398,1.6401,545200000.0
2007-01-18 11:35:00,1.6399,1.6402,1.6397,1.6401,681500000.0
2007-01-18 11:40:00,1.6403,1.641,1.6401,1.6408,681500000.0
2007-01-18 11:45:00,1.641,1.6412,1.6407,1.641,681500000.0
2007-01-18 11:50:00,1.6412,1.6418,1.641,1.6412,681500000.0
2007-01-18 11:55:00,1.6414,1.6418,1.6409,1.6418,681500000.0
2007-01-18 12:00:00,1.6417,1.6424,1.6415,1.6421,681500000.0
2007-01-18 12:05:00,1.6422,1.6428,1.642,1.6424,681500000.0
2007-01-18 12:10:00,1.6426,1.6427,1.642,1.6427,681500000.0
2007-01-18 12:15:00,1.6425,1.6428,1.642,1.6425,681500000.0
2007-01-18 12:20:00,1.6423,1.6425,1.642,1.6423,545200000.0
2007-01-18 12:25:00,1.642,1.6423,1.6414,1.6414,681500000.0
2007-01-18 12:30:00,1.6416,1.6416,1.6408,1.6411,681500000.0
2007-01-18 12:35:00,1.6413,1.6414,1.6407,1.641,545200000.0
2007-01-18 12:40:00,1.6411,1.6412,1.6407,1.6411,681500000.0
2007-01-18 12:45:00,1.641,1.6413,1.6407,1.6411,681500000.0
2007-01-18 12:50:00,1.641,1.6416,1.6407,1.6415,681500000.0
2007-01-18 12:55:00,1.6413,1.6416,1.6408,1.6414,681500000.0
2007-01-18 13:00:00,1.6412,1.6412,1.6401,1.6407,681500000.0
2007-01-18 13:05:00,1.6406,1.6411,1.6403,1.6403,681500000.0
2007-01-18 13:10:00,1.6405,1.6408,1.64,1.6402,681500000.0
2007-01-18 13:15:00,1.6403,1.6408,1.64,1.6402,681500000.0
2007-01-18 13:20:00,1.6403,1.6404,1.6396,1.6404,681500000.0
2007-01-18 13:25:00,1.6403,1.641,1.6401,1.6406,681500000.0
2007-01-18 13:30:00,1.6404,1.6413,1.6403,1.6411,681500000.0
2007-01-18 13:35:00,1.6414,1.6417,1.6405,1.6407,681500000.0
2007-01-18 13:40:00,1.6405,1.6413,1.6404,1.6411,681500000.0
2007-01-18 13:45:00,1.6413,1.6415,1.6406,1.6409,681500000.0
2007-01-18 13:50:00,1.6412,1.6412,1.6405,1.641,545200000.0
2007-01-18 13:55:00,1.6412,1.6412,1.6401,1.6405,681500000.0
2007-01-18 14:00:00,1.6406,1.6416,1.6406,1.6414,681500000.0
2007-01-18 14:05:00,1.641,1.6421,1.6408,1.6416,545200000.0
2007-01-18 14:10:00,1.6415,1.6419,1.6413,1.6416,681500000.0
2007-01-18 14:15:00,1.6418,1.6419,1.641,1.6415,681500000.0
2007-01-18 14:20:00,1.6414,1.6417,1.6412,1.6412,681500000.0
2007-01-18 14:25:00,1.6413,1.642,1.641,1.641,681500000.0
2007-01-18 14:30:00,1.6408,1.6414,1.6396,1.6398,681500000.0
2007-01-18 14:35:00,1.6406,1.6406,1.6394,1.6403,681500000.0
2007-01-18 14:40:00,1.6405,1.641,1.64,1.641,681500000.0
2007-01-18 14:45:00,1.6409,1.6417,1.6402,1.6414,681500000.0
2007-01-18 14:50:00,1.6417,1.6418,1.6407,1.6411,681500000.0
2007-01-18 14:55:00,1.641,1.6417,1.6409,1.6414,681500000.0
2007-01-18 15:00:00,1.6416,1.6416,1.6407,1.6411,681500000.0
2007-01-18 15:05:00,1.6409,1.6415,1.6405,1.6405,681500000.0
2007-01-18 15:10:00,1.6407,1.6408,1.6401,1.6402,681500000.0
2007-01-18 15:15:00,1.64,1.6404,1.6394,1.6402,681500000.0
2007-01-18 15:20:00,1.6404,1.6421,1.6401,1.6413,681500000.0
2007-01-18 15:25:00,1.6414,1.6421,1.6411,1.6412,681500000.0
2007-01-18 15:30:00,1.6415,1.6424,1.6405,1.642,681500000.0
2007-01-18 15:35:00,1.6421,1.6423,1.6409,1.6409,681500000.0
2007-01-18 15:40:00,1.6411,1.6412,1.6394,1.64,681500000.0
2007-01-18 15:45:00,1.6398,1.6406,1.6396,1.6403,681500000.0
2007-01-18 15:50:00,1.6401,1.641,1.6401,1.6406,681500000.0
2007-01-18 15:55:00,1.6405,1.6408,1.6402,1.6404,681500000.0
2007-01-18 16:00:00,1.6406,1.6421,1.6406,1.6413,681500000.0
2007-01-18 16:05:00,1.6416,1.6416,1.6406,1.6411,681500000.0
2007-01-18 16:10:00,1.641,1.6419,1.6407,1.6417,681500000.0
2007-01-18 16:15:00,1.6415,1.6428,1.6414,1.6424,681500000.0
2007-01-18 16:20:00,1.6423,1.6427,1.6413,1.6415,681500000.0
2007-01-18 16:25:00,1.6417,1.642,1.6397,1.6404,681500000.0
2007-01-18 16:30:00,1.6402,1.6412,1.6398,1.641,681500000.0
2007-01-18 16:35:00,1.6412,1.6423,1.641,1.6419,681500000.0
2007-01-18 16:40:00,1.6422,1.6431,1.6418,1.6419,681500000.0
2007-01-18 16:45:00,1.6421,1.6436,1.6419,1.6432,681500000.0
2007-01-18 16:50:00,1.643,1.6432,1.6422,1.6426,681500000.0
2007-01-18 16:55:00,1.6427,1.6432,1.6413,1.6415,681500000.0
2007-01-18 17:00:00,1.6411,1.6432,1.6411,1.6428,681500000.0
2007-01-18 17:05:00,1.6427,1.643,1.6421,1.6424,681500000.0
2007-01-18 17:10:00,1.6421,1.6423,1.6409,1.6411,681500000.0
2007-01-18 17:15:00,1.6413,1.6417,1.6408,1.6416,681500000.0
2007-01-18 17:20:00,1.6417,1.6426,1.6414,1.6421,681500000.0
2007-01-18 17:25:00,1.6422,1.6424,1.6418,1.6421,681500000.0
2007-01-18 17:30:00,1.642,1.6433,1.6418,1.6427,681500000.0
2007-01-18 17:35:00,1.6425,1.6428,1.6423,1.6426,408900000.0
2007-01-18 17:40:00,1.6425,1.6428,1.642,1.642,681500000.0
2007-01-18 17:45:00,1.6421,1.6421,1.6417,1.642,681500000.0
2007-01-18 17:50:00,1.6419,1.6422,1.6418,1.6421,545200000.0
2007-01-18 17:55:00,1.642,1.6421,1.6403,1.6404,681500000.0
2007-01-18 18:00:00,1.6405,1.6417,1.64,1.6416,681500000.0
2007-01-18 18:05:00,1.6415,1.6419,1.641,1.6415,681500000.0
2007-01-18 18:10:00,1.6413,1.6419,1.6413,1.6418,681500000.0
2007-01-18 18:15:00,1.6416,1.6416,1.6408,1.6413,681500000.0
2007-01-18 18:20:00,1.6414,1.6414,1.641,1.6411,681500000.0
2007-01-18 18:25:00,1.6412,1.6421,1.6409,1.6421,545200000.0
2007-01-18 18:30:00,1.6422,1.6429,1.642,1.6422,681500000.0
2007-01-18 18:35:00,1.6421,1.6425,1.6418,1.6425,681500000.0
2007-01-18 18:40:00,1.6426,1.6426,1.642,1.6424,681500000.0
2007-01-18 18:45:00,1.6422,1.6425,1.6422,1.6423,681500000.0
2007-01-18 18:50:00,1.6424,1.6429,1.6424,1.6426,136300000.0
2007-01-18 18:55:00,1.6427,1.6427,1.6421,1.6425,545200000.0
2007-01-18 19:00:00,1.6426,1.6429,1.6424,1.6427,681500000.0
2007-01-18 19:05:00,1.6428,1.6432,1.6425,1.6432,681500000.0
2007-01-18 19:10:00,1.643,1.643,1.6423,1.6423,408900000.0
2007-01-18 19:15:00,1.6424,1.6425,1.6423,1.6425,545200000.0
2007-01-18 19:20:00,1.6426,1.6429,1.6424,1.6424,545200000.0
2007-01-18 19:25:00,1.6423,1.6431,1.6423,1.6425,681500000.0
2007-01-18 19:30:00,1.6427,1.6433,1.6425,1.6433,681500000.0
2007-01-18 19:35:00,1.6432,1.6432,1.6426,1.6426,545200000.0
2007-01-18 19:40:00,1.6428,1.6428,1.6424,1.6428,408900000.0
2007-01-18 19:45:00,1.6424,1.6427,1.6422,1.6423,681500000.0
2007-01-18 19:50:00,1.6425,1.6428,1.6417,1.6419,681500000.0
2007-01-18 19:55:00,1.6417,1.6421,1.6417,1.642,545200000.0
2007-01-18 20:00:00,1.6419,1.6426,1.6419,1.6426,681500000.0
2007-01-18 20:05:00,1.6424,1.6427,1.642,1.6426,681500000.0
2007-01-18 20:10:00,1.6424,1.6426,1.6421,1.6424,681500000.0
2007-01-18 20:15:00,1.6422,1.6427,1.6422,1.6427,681500000.0
2007-01-18 20:20:00,1.6426,1.6429,1.6423,1.6429,681500000.0
2007-01-18 20:25:00,1.6427,1.6429,1.6423,1.6426,545200000.0
2007-01-18 20:30:00,1.6427,1.643,1.6425,1.6427,681500000.0
2007-01-18 20:35:00,1.6426,1.643,1.6424,1.6427,681500000.0
2007-01-18 20:40:00,1.6428,1.643,1.6426,1.6427,681500000.0
2007-01-18 20:45:00,1.6429,1.643,1.6425,1.6428,545200000.0
2007-01-18 20:50:00,1.6426,1.6428,1.6425,1.6427,681500000.0
2007-01-18 20:55:00,1.6428,1.6429,1.6422,1.6422,681500000.0
2007-01-18 21:00:00,1.6425,1.6432,1.6424,1.6429,681500000.0
2007-01-18 21:05:00,1.6428,1.6429,1.6422,1.6427,681500000.0
2007-01-18 21:10:00,1.6426,1.6432,1.6426,1.6431,681500000.0
2007-01-18 21:15:00,1.6429,1.6432,1.6429,1.643,408900000.0
2007-01-18 21:20:00,1.6428,1.6435,1.6427,1.6429,681500000.0
2007-01-18 21:25:00,1.6431,1.6431,1.6422,1.6428,545200000.0
2007-01-18 21:30:00,1.6425,1.6428,1.6423,1.6423,681500000.0
2007-01-18 21:35:00,1.6422,1.6429,1.6419,1.6421,681500000.0
2007-01-18 21:40:00,1.6419,1.6427,1.6419,1.6425,681500000.0
2007-01-18 21:45:00,1.6424,1.6425,1.6423,1.6425,408900000.0
2007-01-18 21:50:00,1.6426,1.6427,1.6424,1.6426,681500000.0
2007-01-18 21:55:00,1.6427,1.6428,1.6425,1.6428,545200000.0
2007-01-18 22:00:00,1.643,1.6433,1.6428,1.6431,681500000.0
2007-01-18 22:05:00,1.6429,1.6432,1.6428,1.6429,681500000.0
2007-01-18 22:10:00,1.6428,1.6429,1.6425,1.6427,681500000.0
2007-01-18 22:15:00,1.6428,1.6428,1.6425,1.6425,272600000.0
2007-01-18 22:20:00,1.6426,1.6427,1.6417,1.6422,681500000.0
2007-01-18 22:25:00,1.6424,1.6427,1.6417,1.6419,681500000.0
2007-01-18 22:30:00,1.6421,1.6426,1.6419,1.6421,681500000.0
2007-01-18 22:35:00,1.6422,1.6429,1.6421,1.6423,681500000.0
2007-01-18 22:40:00,1.6424,1.643,1.6423,1.6426,681500000.0
2007-01-18 22:45:00,1.6427,1.6432,1.6412,1.6413,681500000.0
2007-01-18 22:50:00,1.6415,1.6419,1.6412,1.6414,681500000.0
2007-01-18 22:55:00,1.6415,1.6417,1.641,1.6414,681500000.0
2007-01-18 23:00:00,1.6415,1.6416,1.6409,1.6412,681500000.0
2007-01-18 23:05:00,1.6413,1.6414,1.641,1.6413,545200000.0
2007-01-18 23:10:00,1.6414,1.6417,1.6413,1.6415,408900000.0
2007-01-18 23:15:00,1.6414,1.6414,1.6392,1.6402,681500000.0
2007-01-18 23:20:00,1.6403,1.6403,1.6397,1.6397,681500000.0
2007-01-18 23:25:00,1.6398,1.6402,1.6396,1.6401,681500000.0
2007-01-18 23:30:00,1.6402,1.6405,1.64,1.64,545200000.0
2007-01-18 23:35:00,1.6402,1.6402,1.6397,1.6399,681500000.0
2007-01-18 23:40:00,1.6397,1.6403,1.6397,1.6401,408900000.0
2007-01-18 23:45:00,1.6399,1.6404,1.6397,1.6403,681500000.0
2007-01-18 23:50:00,1.6401,1.6402,1.6399,1.6399,408900000.0
2007-01-18 23:55:00,1.64,1.64,1.6398,1.6399,408900000.0
2007-01-19 00:00:00,1.6401,1.6402,1.6399,1.6402,545200000.0
2007-01-19 00:05:00,1.6403,1.6407,1.6402,1.6406,408900000.0
2007-01-19 00:10:00,1.6408,1.6409,1.6405,1.6405,545200000.0
2007-01-19 00:15:00,1.6406,1.6406,1.6404,1.6404,408900000.0
2007-01-19 00:20:00,1.6405,1.6405,1.6401,1.6403,681500000.0
2007-01-19 00:25:00,1.6402,1.6405,1.64,1.6402,681500000.0
2007-01-19 00:30:00,1.6401,1.6404,1.64,1.6403,408900000.0
2007-01-19 00:35:00,1.6404,1.6405,1.6401,1.6405,681500000.0
2007-01-19 00:40:00,1.6406,1.6407,1.64,1.6403,681500000.0
2007-01-19 00:45:00,1.6402,1.6403,1.6399,1.6399,545200000.0
2007-01-19 00:50:00,1.6401,1.6405,1.64,1.6405,681500000.0
2007-01-19 00:55:00,1.6407,1.6412,1.6405,1.641,681500000.0
2007-01-19 01:00:00,1.6412,1.6412,1.6408,1.641,681500000.0
2007-01-19 01:05:00,1.6411,1.6424,1.6409,1.6418,681500000.0
2007-01-19 01:10:00,1.6417,1.6418,1.6406,1.6408,545200000.0
2007-01-19 01:15:00,1.6407,1.6416,1.6405,1.6411,681500000.0
2007-01-19 01:20:00,1.641,1.6411,1.6406,1.6408,681500000.0
2007-01-19 01:25:00,1.641,1.6413,1.641,1.6413,408900000.0
2007-01-19 01:30:00,1.6414,1.6418,1.6413,1.6416,681500000.0
2007-01-19 01:35:00,1.6415,1.6421,1.6415,1.642,681500000.0
2007-01-19 01:40:00,1.6421,1.6423,1.6418,1.6421,681500000.0
2007-01-19 01:45:00,1.6422,1.6434,1.6422,1.6432,681500000.0
2007-01-19 01:50:00,1.6433,1.6447,1.643,1.643,681500000.0
2007-01-19 01:55:00,1.6434,1.6443,1.6432,1.6442,545200000.0
2007-01-19 02:00:00,1.6441,1.645,1.644,1.645,681500000.0
2007-01-19 02:05:00,1.6448,1.645,1.6442,1.6444,681500000.0
2007-01-19 02:10:00,1.6443,1.645,1.644,1.6448,681500000.0
2007-01-19 02:15:00,1.6447,1.6448,1.6444,1.6445,545200000.0
2007-01-19 02:20:00,1.6444,1.6445,1.6442,1.6443,681500000.0
2007-01-19 02:25:00,1.6442,1.6446,1.644,1.6444,681500000.0
2007-01-19 02:30:00,1.6443,1.6446,1.6442,1.6445,545200000.0
2007-01-19 02:35:00,1.6444,1.6448,1.6443,1.6445,681500000.0
2007-01-19 02:40:00,1.6447,1.6447,1.6444,1.6446,681500000.0
2007-01-19 02:45:00,1.6447,1.6447,1.6441,1.6445,681500000.0
2007-01-19 02:50:00,1.6444,1.6451,1.6443,1.645,681500000.0
2007-01-19 02:55:00,1.6448,1.6453,1.6447,1.6452,681500000.0
2007-01-19 03:00:00,1.6453,1.6458,1.6452,1.6456,681500000.0
2007-01-19 03:05:00,1.6455,1.6466,1.6455,1.6461,681500000.0
2007-01-19 03:10:00,1.6459,1.6461,1.6456,1.6458,681500000.0
2007-01-19 03:15:00,1.646,1.646,1.6453,1.6457,681500000.0
2007-01-19 03:20:00,1.6456,1.6457,1.6455,1.6456,545200000.0
2007-01-19 03:25:00,1.6455,1.6455,1.6448,1.6449,681500000.0
2007-01-19 03:30:00,1.6448,1.6453,1.6448,1.6451,681500000.0
2007-01-19 03:35:00,1.645,1.645,1.6445,1.6447,681500000.0
2007-01-19 03:40:00,1.6448,1.6452,1.6447,1.6452,545200000.0
2007-01-19 03:45:00,1.645,1.6452,1.6449,1.6452,681500000.0
2007-01-19 03:50:00,1.6455,1.6459,1.645,1.6451,545200000.0
2007-01-19 03:55:00,1.6454,1.6454,1.6447,1.6447,681500000.0
2007-01-19 04:00:00,1.6448,1.6449,1.6445,1.6448,545200000.0
2007-01-19 04:05:00,1.6447,1.645,1.6446,1.6447,681500000.0
2007-01-19 04:10:00,1.6448,1.6453,1.6444,1.6451,681500000.0
2007-01-19 04:15:00,1.6452,1.6454,1.6449,1.6453,681500000.0
2007-01-19 04:20:00,1.6452,1.6454,1.6448,1.6454,681500000.0
2007-01-19 04:25:00,1.6453,1.6458,1.6453,1.6453,681500000.0
2007-01-19 04:30:00,1.6455,1.6462,1.6453,1.6459,545200000.0
2007-01-19 04:35:00,1.646,1.6461,1.6456,1.6456,681500000.0
2007-01-19 04:40:00,1.6454,1.6454,1.6448,1.6451,681500000.0
2007-01-19 04:45:00,1.6452,1.6456,1.6448,1.6454,681500000.0
2007-01-19 04:50:00,1.6456,1.6456,1.6451,1.6455,681500000.0
2007-01-19 04:55:00,1.6454,1.646,1.6452,1.6452,681500000.0
2007-01-19 05:00:00,1.6453,1.6463,1.6452,1.646,681500000.0
2007-01-19 05:05:00,1.6462,1.6462,1.6455,1.6458,681500000.0
2007-01-19 05:10:00,1.6456,1.6458,1.6452,1.6458,545200000.0
2007-01-19 05:15:00,1.6457,1.6459,1.6456,1.6457,681500000.0
2007-01-19 05:20:00,1.6456,1.6461,1.6456,1.6457,681500000.0
2007-01-19 05:25:00,1.6456,1.6458,1.6453,1.6453,681500000.0
2007-01-19 05:30:00,1.6454,1.6455,1.645,1.6451,681500000.0
2007-01-19 05:35:00,1.645,1.6452,1.6448,1.6449,681500000.0
2007-01-19 05:40:00,1.6451,1.6454,1.6448,1.6452,545200000.0
2007-01-19 05:45:00,1.645,1.6452,1.6448,1.645,681500000.0
2007-01-19 05:50:00,1.6452,1.6454,1.6447,1.6448,681500000.0
2007-01-19 05:55:00,1.6447,1.6451,1.6436,1.6438,681500000.0
2007-01-19 06:00:00,1.644,1.6446,1.6437,1.6441,681500000.0
2007-01-19 06:05:00,1.644,1.6443,1.6438,1.6441,681500000.0
2007-01-19 06:10:00,1.644,1.6453,1.644,1.6449,681500000.0
2007-01-19 06:15:00,1.6451,1.6458,1.6448,1.6457,681500000.0
2007-01-19 06:20:00,1.6456,1.6458,1.6455,1.6455,545200000.0
2007-01-19 06:25:00,1.6454,1.6454,1.6444,1.6447,681500000.0
2007-01-19 06:30:00,1.6448,1.645,1.6446,1.6447,681500000.0
2007-01-19 06:35:00,1.6446,1.6453,1.6446,1.6453,681500000.0
2007-01-19 06:40:00,1.6455,1.6455,1.6452,1.6453,545200000.0
2007-01-19 06:45:00,1.6451,1.6453,1.6448,1.6449,545200000.0
2007-01-19 06:50:00,1.6448,1.6449,1.6445,1.6447,681500000.0
2007-01-19 06:55:00,1.6449,1.6455,1.6446,1.6452,681500000.0
2007-01-19 07:00:00,1.6451,1.6456,1.6451,1.6454,681500000.0
2007-01-19 07:05:00,1.6455,1.6459,1.6451,1.6458,681500000.0
2007-01-19 07:10:00,1.6457,1.6458,1.6446,1.6448,681500000.0
2007-01-19 07:15:00,1.6446,1.6451,1.6445,1.6448,681500000.0
2007-01-19 07:20:00,1.6446,1.6452,1.6443,1.6451,681500000.0
2007-01-19 07:25:00,1.6449,1.6457,1.6447,1.6455,681500000.0
2007-01-19 07:30:00,1.6454,1.6455,1.6447,1.6451,681500000.0
2007-01-19 07:35:00,1.6449,1.6457,1.6442,1.6446,681500000.0
2007-01-19 07:40:00,1.6444,1.6447,1.6429,1.6435,681500000.0
2007-01-19 07:45:00,1.6434,1.644,1.6433,1.6439,681500000.0
2007-01-19 07:50:00,1.6437,1.6438,1.6432,1.6436,681500000.0
2007-01-19 07:55:00,1.6435,1.644,1.6435,1.6436,545200000.0
2007-01-19 08:00:00,1.6435,1.6438,1.643,1.6435,681500000.0
2007-01-19 08:05:00,1.6433,1.6443,1.6431,1.6436,681500000.0
2007-01-19 08:10:00,1.6435,1.6443,1.643,1.6439,681500000.0
2007-01-19 08:15:00,1.6438,1.6443,1.6436,1.6439,681500000.0
2007-01-19 08:20:00,1.6438,1.6441,1.6436,1.6439,681500000.0
2007-01-19 08:25:00,1.644,1.6453,1.6439,1.6451,681500000.0
2007-01-19 08:30:00,1.645,1.6452,1.644,1.644,681500000.0
2007-01-19 08:35:00,1.6438,1.6442,1.6437,1.6441,681500000.0
2007-01-19 08:40:00,1.6442,1.6449,1.6441,1.6444,681500000.0
2007-01-19 08:45:00,1.6446,1.645,1.6442,1.6448,681500000.0
2007-01-19 08:50:00,1.645,1.6451,1.6447,1.6451,681500000.0
2007-01-19 08:55:00,1.6449,1.6463,1.6448,1.6462,681500000.0
2007-01-19 09:00:00,1.6463,1.6465,1.6454,1.646,681500000.0
2007-01-19 09:05:00,1.6458,1.6462,1.6447,1.645,681500000.0
2007-01-19 09:10:00,1.6451,1.6454,1.6449,1.6451,681500000.0
2007-01-19 09:15:00,1.6449,1.6451,1.6441,1.6443,681500000.0
2007-01-19 09:20:00,1.6441,1.6453,1.6441,1.6453,681500000.0
2007-01-19 09:25:00,1.6452,1.6457,1.6452,1.6455,681500000.0
2007-01-19 09:30:00,1.6453,1.6458,1.6449,1.6455,681500000.0
2007-01-19 09:35:00,1.6456,1.6458,1.6451,1.6456,681500000.0
2007-01-19 09:40:00,1.6457,1.6457,1.6453,1.6455,272600000.0
2007-01-19 09:45:00,1.6454,1.6455,1.6449,1.6453,545200000.0
2007-01-19 09:50:00,1.6455,1.6461,1.6453,1.6461,681500000.0
2007-01-19 09:55:00,1.6462,1.6471,1.646,1.647,681500000.0
2007-01-19 10:00:00,1.6471,1.6471,1.6464,1.6467,408900000.0
2007-01-19 10:05:00,1.6469,1.6471,1.6467,1.6469,408900000.0
2007-01-19 10:10:00,1.6467,1.647,1.6463,1.6468,681500000.0
2007-01-19 10:15:00,1.6467,1.647,1.6464,1.6468,681500000.0
2007-01-19 10:20:00,1.6467,1.647,1.6465,1.6467,681500000.0
2007-01-19 10:25:00,1.6465,1.6473,1.6463,1.6472,681500000.0
2007-01-19 10:30:00,1.6473,1.6473,1.646,1.6465,681500000.0
2007-01-19 10:35:00,1.6466,1.6467,1.6455,1.6459,681500000.0
2007-01-19 10:40:00,1.6458,1.6459,1.6453,1.6459,545200000.0
2007-01-19 10:45:00,1.6457,1.6459,1.6452,1.6456,681500000.0
2007-01-19 10:50:00,1.6458,1.646,1.6453,1.6457,681500000.0
2007-01-19 10:55:00,1.6455,1.6457,1.6447,1.6449,681500000.0
2007-01-19 11:00:00,1.6448,1.6449,1.6443,1.6443,681500000.0
2007-01-19 11:05:00,1.6444,1.6448,1.6439,1.6439,681500000.0
2007-01-19 11:10:00,1.6441,1.6445,1.6439,1.6444,681500000.0
2007-01-19 11:15:00,1.6443,1.6445,1.6431,1.6435,681500000.0
2007-01-19 11:20:00,1.6436,1.6439,1.6434,1.6437,681500000.0
2007-01-19 11:25:00,1.6436,1.6448,1.6433,1.6448,681500000.0
2007-01-19 11:30:00,1.6446,1.645,1.6442,1.6449,681500000.0
2007-01-19 11:35:00,1.6448,1.6454,1.6448,1.645,681500000.0
2007-01-19 11:40:00,1.6451,1.6451,1.6443,1.6449,681500000.0
2007-01-19 11:45:00,1.645,1.6458,1.6448,1.645,681500000.0
2007-01-19 11:50:00,1.6451,1.6465,1.645,1.6463,681500000.0
2007-01-19 11:55:00,1.6464,1.6471,1.6462,1.6468,681500000.0
2007-01-19 12:00:00,1.6469,1.6473,1.6467,1.6472,681500000.0
2007-01-19 12:05:00,1.6471,1.648,1.6467,1.6475,681500000.0
2007-01-19 12:10:00,1.6474,1.6474,1.6464,1.6469,681500000.0
2007-01-19 12:15:00,1.6467,1.6471,1.6464,1.6467,545200000.0
2007-01-19 12:20:00,1.6468,1.6468,1.646,1.6464,681500000.0
2007-01-19 12:25:00,1.6465,1.6467,1.6461,1.6465,681500000.0
2007-01-19 12:30:00,1.6464,1.6467,1.6462,1.6464,408900000.0
2007-01-19 12:35:00,1.6465,1.647,1.6465,1.6468,545200000.0
2007-01-19 12:40:00,1.6465,1.6469,1.6462,1.6467,681500000.0
2007-01-19 12:45:00,1.6465,1.6465,1.6458,1.646,681500000.0
2007-01-19 12:50:00,1.6462,1.6465,1.6457,1.6457,681500000.0
2007-01-19 12:55:00,1.6455,1.6459,1.6446,1.6448,681500000.0
2007-01-19 13:00:00,1.6446,1.6453,1.6444,1.6451,681500000.0
2007-01-19 13:05:00,1.645,1.645,1.6446,1.645,681500000.0
2007-01-19 13:10:00,1.6451,1.6451,1.6446,1.6446,545200000.0
2007-01-19 13:15:00,1.6447,1.6451,1.6446,1.6449,681500000.0
2007-01-19 13:20:00,1.6448,1.645,1.6447,1.645,408900000.0
2007-01-19 13:25:00,1.6449,1.6453,1.6448,1.6449,545200000.0
2007-01-19 13:30:00,1.6448,1.6448,1.6444,1.6446,408900000.0
2007-01-19 13:35:00,1.6447,1.6452,1.6446,1.6451,681500000.0
2007-01-19 13:40:00,1.645,1.6453,1.6448,1.6448,681500000.0
2007-01-19 13:45:00,1.6449,1.6449,1.6445,1.6446,408900000.0
2007-01-19 13:50:00,1.6445,1.6445,1.6437,1.6441,681500000.0
2007-01-19 13:55:00,1.644,1.645,1.6439,1.6449,681500000.0
2007-01-19 14:00:00,1.645,1.6456,1.6445,1.6455,545200000.0
2007-01-19 14:05:00,1.6457,1.6458,1.6446,1.6449,681500000.0
2007-01-19 14:10:00,1.6448,1.6451,1.6446,1.6447,681500000.0
2007-01-19 14:15:00,1.6449,1.6451,1.6446,1.6448,681500000.0
2007-01-19 14:20:00,1.6447,1.6448,1.6445,1.6445,681500000.0
2007-01-19 14:25:00,1.6446,1.6448,1.6439,1.644,681500000.0
2007-01-19 14:30:00,1.6438,1.6443,1.6434,1.6436,681500000.0
2007-01-19 14:35:00,1.6438,1.6439,1.6431,1.6436,681500000.0
2007-01-19 14:40:00,1.6439,1.644,1.6431,1.6436,681500000.0
2007-01-19 14:45:00,1.6435,1.6438,1.6428,1.6435,681500000.0
2007-01-19 14:50:00,1.6437,1.6437,1.6428,1.6428,681500000.0
2007-01-19 14:55:00,1.6429,1.6431,1.6423,1.6426,681500000.0
2007-01-19 15:00:00,1.6427,1.6431,1.6423,1.6429,681500000.0
2007-01-19 15:05:00,1.6431,1.6431,1.642,1.6426,681500000.0
2007-01-19 15:10:00,1.6424,1.6434,1.6422,1.6433,681500000.0
2007-01-19 15:15:00,1.6432,1.6435,1.6428,1.6429,681500000.0
2007-01-19 15:20:00,1.643,1.6433,1.6427,1.6429,681500000.0
2007-01-19 15:25:00,1.6428,1.643,1.6425,1.6426,681500000.0
2007-01-19 15:30:00,1.6424,1.6427,1.6421,1.6421,681500000.0
2007-01-19 15:35:00,1.642,1.6424,1.6418,1.6422,681500000.0
2007-01-19 15:40:00,1.6423,1.6426,1.6421,1.6423,681500000.0
2007-01-19 15:45:00,1.6422,1.643,1.6422,1.6425,681500000.0
2007-01-19 15:50:00,1.6424,1.6427,1.6422,1.6425,681500000.0
2007-01-19 15:55:00,1.6424,1.6425,1.6413,1.6417,681500000.0
2007-01-19 16:00:00,1.6418,1.643,1.6411,1.6425,681500000.0
2007-01-19 16:05:00,1.6424,1.6428,1.6415,1.6416,681500000.0
2007-01-19 16:10:00,1.6418,1.642,1.6412,1.6414,681500000.0
2007-01-19 16:15:00,1.6415,1.6418,1.6412,1.6412,681500000.0
2007-01-19 16:20:00,1.6411,1.6415,1.6408,1.6412,681500000.0
2007-01-19 16:25:00,1.6413,1.6414,1.6404,1.6406,681500000.0
2007-01-19 16:30:00,1.6405,1.6408,1.6401,1.6402,681500000.0
2007-01-19 16:35:00,1.6403,1.6409,1.6402,1.6405,681500000.0
2007-01-19 16:40:00,1.6407,1.6411,1.6405,1.6406,681500000.0
2007-01-19 16:45:00,1.6408,1.6408,1.6398,1.6398,681500000.0
2007-01-19 16:50:00,1.64,1.6405,1.6397,1.6401,681500000.0
2007-01-19 16:55:00,1.64,1.6414,1.64,1.6408,681500000.0
2007-01-19 17:00:00,1.6407,1.6413,1.6405,1.6408,681500000.0
2007-01-19 17:05:00,1.6409,1.6412,1.6406,1.6408,681500000.0
2007-01-19 17:10:00,1.6406,1.641,1.6405,1.6405,681500000.0
2007-01-19 17:15:00,1.6406,1.6408,1.6404,1.6406,545200000.0
2007-01-19 17:20:00,1.6404,1.6409,1.6404,1.6409,545200000.0
2007-01-19 17:25:00,1.6411,1.6414,1.6402,1.6413,681500000.0
2007-01-19 17:30:00,1.6415,1.6415,1.6409,1.6414,681500000.0
2007-01-19 17:35:00,1.6413,1.6418,1.6411,1.6418,681500000.0
2007-01-19 17:40:00,1.6419,1.6427,1.6417,1.6423,681500000.0
2007-01-19 17:45:00,1.6424,1.6428,1.642,1.6424,681500000.0
2007-01-19 17:50:00,1.6422,1.6425,1.642,1.6421,681500000.0
2007-01-19 17:55:00,1.6423,1.6429,1.6421,1.6426,681500000.0
2007-01-19 18:00:00,1.6424,1.6429,1.6421,1.6425,681500000.0
2007-01-19 18:05:00,1.6426,1.6426,1.6419,1.6422,681500000.0
2007-01-19 18:10:00,1.6423,1.6424,1.6419,1.6421,545200000.0
2007-01-19 18:15:00,1.6422,1.6423,1.6416,1.6417,681500000.0
2007-01-19 18:20:00,1.6416,1.6419,1.6413,1.6415,681500000.0
2007-01-19 18:25:00,1.6414,1.6417,1.6409,1.6411,681500000.0
2007-01-19 18:30:00,1.6409,1.6412,1.6408,1.641,681500000.0
2007-01-19 18:35:00,1.6411,1.6419,1.6408,1.6418,681500000.0
2007-01-19 18:40:00,1.6417,1.642,1.6415,1.6417,681500000.0
2007-01-19 18:45:00,1.6419,1.6421,1.6416,1.6421,681500000.0
2007-01-19 18:50:00,1.6419,1.6425,1.6419,1.6422,681500000.0
2007-01-19 18:55:00,1.642,1.6422,1.6418,1.6419,681500000.0
2007-01-19 19:00:00,1.642,1.6422,1.642,1.6421,681500000.0
2007-01-19 19:05:00,1.642,1.6423,1.6417,1.6422,681500000.0
2007-01-19 19:10:00,1.6421,1.6421,1.642,1.642,681500000.0
2007-01-19 19:15:00,1.6421,1.6422,1.6419,1.6422,681500000.0
2007-01-19 19:20:00,1.6421,1.6425,1.6419,1.6424,545200000.0
2007-01-19 19:25:00,1.6426,1.643,1.6424,1.6429,681500000.0
2007-01-19 19:30:00,1.643,1.643,1.6426,1.6426,272600000.0
2007-01-19 19:35:00,1.6429,1.6429,1.6424,1.6424,408900000.0
2007-01-19 19:40:00,1.6426,1.643,1.6424,1.6428,545200000.0
2007-01-19 19:45:00,1.6427,1.6429,1.6425,1.6426,681500000.0
2007-01-19 19:50:00,1.6425,1.6425,1.6423,1.6425,408900000.0
2007-01-19 19:55:00,1.6423,1.6426,1.6421,1.6426,545200000.0
2007-01-19 20:00:00,1.6425,1.6428,1.6424,1.6425,681500000.0
2007-01-19 20:05:00,1.6424,1.6425,1.6423,1.6423,272600000.0
2007-01-19 20:10:00,1.6424,1.6424,1.6421,1.6424,408900000.0
2007-01-19 20:15:00,1.6423,1.6424,1.6419,1.6419,408900000.0
2007-01-19 20:20:00,1.6418,1.6424,1.6418,1.642,681500000.0
2007-01-19 20:25:00,1.6421,1.6423,1.6417,1.6423,545200000.0
2007-01-19 20:30:00,1.6421,1.6428,1.642,1.6424,681500000.0
2007-01-19 20:35:00,1.6422,1.6425,1.6422,1.6423,681500000.0
2007-01-19 20:40:00,1.6422,1.6424,1.6421,1.6421,408900000.0
2007-01-19 20:45:00,1.642,1.6421,1.6418,1.6418,545200000.0
2007-01-19 20:50:00,1.6419,1.6421,1.6415,1.6421,545200000.0
2007-01-19 20:55:00,1.6419,1.6419,1.6414,1.6415,408900000.0
2007-01-19 21:00:00,1.6414,1.6414,1.6405,1.6409,545200000.0
2007-01-19 21:05:00,1.641,1.6411,1.6408,1.6411,681500000.0
2007-01-19 21:10:00,1.641,1.6414,1.641,1.6414,545200000.0
2007-01-19 21:15:00,1.6416,1.6416,1.6413,1.6414,545200000.0
2007-01-19 21:20:00,1.6415,1.6415,1.6406,1.6408,545200000.0
2007-01-19 21:25:00,1.6407,1.6408,1.6407,1.6407,408900000.0
2007-01-19 21:30:00,1.6408,1.6411,1.6407,1.6411,408900000.0
2007-01-19 21:35:00,1.6409,1.6413,1.6408,1.6413,545200000.0
2007-01-19 21:40:00,1.6411,1.6414,1.6409,1.6409,681500000.0
2007-01-19 21:45:00,1.6408,1.6408,1.6403,1.6403,408900000.0
2007-01-19 21:50:00,1.6405,1.6407,1.6405,1.6407,272600000.0
2007-01-19 21:55:00,1.6406,1.6411,1.6406,1.6411,681500000.0
2007-01-19 22:00:00,1.641,1.6412,1.6407,1.6412,545200000.0
2007-01-19 22:05:00,1.6414,1.6414,1.6409,1.641,545200000.0
2007-01-19 22:10:00,1.6409,1.641,1.6405,1.6405,545200000.0
2007-01-19 22:15:00,1.6406,1.6409,1.6403,1.6409,681500000.0
2007-01-19 22:20:00,1.641,1.6414,1.6408,1.641,681500000.0
2007-01-19 22:25:00,1.6408,1.6411,1.6404,1.6408,545200000.0
2007-01-19 22:30:00,1.6409,1.6411,1.6407,1.6408,545200000.0
2007-01-19 22:35:00,1.6409,1.6412,1.6406,1.6408,681500000.0
2007-01-19 22:40:00,1.6405,1.6407,1.6403,1.6403,681500000.0
2007-01-19 22:45:00,1.6405,1.6407,1.6403,1.6404,681500000.0
2007-01-19 22:50:00,1.6403,1.6411,1.6403,1.6407,681500000.0
2007-01-19 22:55:00,1.6406,1.6409,1.6406,1.6407,545200000.0
2007-01-22 00:00:00,1.6414,1.6419,1.6411,1.6419,681500000.0
2007-01-22 00:05:00,1.6418,1.642,1.6415,1.642,545200000.0
2007-01-22 00:10:00,1.6419,1.6424,1.6419,1.6419,545200000.0
2007-01-22 00:15:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 00:20:00,1.6416,1.6417,1.6414,1.6415,681500000.0
2007-01-22 00:25:00,1.6414,1.6417,1.6414,1.6417,681500000.0
2007-01-22 00:30:00,1.6419,1.6422,1.6417,1.642,545200000.0
2007-01-22 00:35:00,1.6419,1.6422,1.6419,1.642,408900000.0
2007-01-22 00:40:00,1.6419,1.6422,1.6417,1.6417,408900000.0
2007-01-22 00:45:00,1.6416,1.6417,1.6415,1.6416,272600000.0
2007-01-22 00:50:00,1.6417,1.6419,1.6416,1.6419,408900000.0
2007-01-22 00:55:00,1.6417,1.6421,1.6417,1.6418,681500000.0
2007-01-22 01:00:00,1.6419,1.6426,1.6418,1.6422,681500000.0
2007-01-22 01:05:00,1.6423,1.6424,1.6415,1.6415,681500000.0
2007-01-22 01:10:00,1.6417,1.6423,1.6417,1.6423,408900000.0
2007-01-22 01:15:00,1.6424,1.6425,1.6416,1.6417,545200000.0
2007-01-22 01:20:00,1.6418,1.6418,1.6406,1.6408,681500000.0
2007-01-22 01:25:00,1.6407,1.6411,1.64,1.6407,681500000.0
2007-01-22 01:30:00,1.6411,1.6418,1.6403,1.6403,681500000.0
2007-01-22 01:35:00,1.6405,1.6405,1.6393,1.6397,681500000.0
2007-01-22 01:40:00,1.6396,1.6413,1.6394,1.6409,681500000.0
2007-01-22 01:45:00,1.6411,1.6411,1.6399,1.6401,681500000.0
2007-01-22 01:50:00,1.6399,1.6407,1.6399,1.6401,681500000.0
2007-01-22 01:55:00,1.6403,1.6408,1.6402,1.6406,681500000.0
2007-01-22 02:00:00,1.6407,1.6409,1.6404,1.6404,681500000.0
2007-01-22 02:05:00,1.6402,1.6408,1.6402,1.6407,681500000.0
2007-01-22 02:10:00,1.6404,1.6411,1.6402,1.6409,545200000.0
2007-01-22 02:15:00,1.6411,1.6411,1.6409,1.6409,545200000.0
2007-01-22 02:20:00,1.6407,1.6409,1.6406,1.6406,545200000.0
2007-01-22 02:25:00,1.6407,1.6409,1.6407,1.6409,545200000.0
2007-01-22 02:30:00,1.6413,1.6414,1.6412,1.6413,681500000.0
2007-01-22 02:35:00,1.6411,1.6411,1.6407,1.6409,545200000.0
2007-01-22 02:40:00,1.6411,1.6411,1.6409,1.6411,136300000.0
2007-01-22 02:45:00,1.6412,1.6412,1.641,1.6411,681500000.0
2007-01-22 02:50:00,1.6412,1.6412,1.6408,1.6409,545200000.0
2007-01-22 02:55:00,1.641,1.6415,1.6408,1.6412,681500000.0
2007-01-22 03:00:00,1.6415,1.6415,1.6411,1.6411,272600000.0
2007-01-22 03:05:00,1.6413,1.6414,1.6412,1.6413,545200000.0
2007-01-22 03:10:00,1.6414,1.6416,1.6408,1.6409,681500000.0
2007-01-22 03:15:00,1.6408,1.6411,1.6407,1.6409,681500000.0
2007-01-22 03:20:00,1.6408,1.6412,1.6408,1.6409,681500000.0
2007-01-22 03:25:00,1.641,1.6412,1.6407,1.6407,681500000.0
2007-01-22 03:30:00,1.6409,1.6409,1.6405,1.6405,545200000.0
2007-01-22 03:35:00,1.6407,1.6407,1.6405,1.6407,272600000.0
2007-01-22 03:40:00,1.6409,1.6411,1.6407,1.6411,545200000.0
2007-01-22 03:45:00,1.641,1.6413,1.641,1.6412,272600000.0
2007-01-22 03:50:00,1.6411,1.6413,1.6408,1.641,545200000.0
2007-01-22 03:55:00,1.6412,1.6419,1.6412,1.6417,408900000.0
2007-01-22 04:00:00,1.6418,1.642,1.6416,1.6419,545200000.0
2007-01-22 04:05:00,1.642,1.6423,1.6418,1.6421,545200000.0
2007-01-22 04:10:00,1.642,1.6425,1.642,1.6422,681500000.0
2007-01-22 04:15:00,1.6425,1.6425,1.6421,1.6421,545200000.0
2007-01-22 04:20:00,1.6422,1.6425,1.642,1.642,545200000.0
2007-01-22 04:25:00,1.6419,1.6419,1.6418,1.6419,408900000.0
2007-01-22 04:30:00,1.6418,1.6419,1.6417,1.6418,408900000.0
2007-01-22 04:35:00,1.642,1.642,1.6417,1.642,681500000.0
2007-01-22 04:40:00,1.6418,1.642,1.6417,1.6417,272600000.0
2007-01-22 04:45:00,1.6418,1.642,1.6418,1.642,545200000.0
2007-01-22 04:50:00,1.6418,1.642,1.6418,1.642,545200000.0
2007-01-22 04:55:00,1.6419,1.642,1.6418,1.6418,408900000.0
2007-01-22 05:00:00,1.6417,1.642,1.6417,1.6418,408900000.0
2007-01-22 05:05:00,1.6415,1.642,1.6415,1.6418,408900000.0
2007-01-22 05:10:00,1.6416,1.6416,1.6413,1.6414,408900000.0
2007-01-22 05:15:00,1.6415,1.6416,1.6413,1.6413,681500000.0
2007-01-22 05:20:00,1.6415,1.6416,1.6412,1.6412,545200000.0
2007-01-22 05:25:00,1.6414,1.6417,1.6414,1.6415,545200000.0
2007-01-22 05:30:00,1.6416,1.6419,1.6415,1.6417,545200000.0
2007-01-22 05:35:00,1.6415,1.6416,1.6411,1.6413,681500000.0
2007-01-22 05:40:00,1.6412,1.6415,1.6412,1.6412,681500000.0
2007-01-22 05:45:00,1.6415,1.6415,1.641,1.6412,545200000.0
2007-01-22 05:50:00,1.6415,1.6415,1.641,1.6412,272600000.0
2007-01-22 05:55:00,1.6411,1.6415,1.6411,1.6413,681500000.0
2007-01-22 06:00:00,1.6415,1.6415,1.6412,1.6412,681500000.0
2007-01-22 06:05:00,1.6413,1.6416,1.6412,1.6413,545200000.0
2007-01-22 06:10:00,1.6414,1.6417,1.641,1.6412,681500000.0
2007-01-22 06:15:00,1.6414,1.6414,1.641,1.641,408900000.0
2007-01-22 06:20:00,1.6408,1.6413,1.6408,1.641,545200000.0
2007-01-22 06:25:00,1.6412,1.6416,1.6412,1.6415,545200000.0
2007-01-22 06:30:00,1.6414,1.6416,1.6414,1.6416,681500000.0
2007-01-22 06:35:00,1.6414,1.6416,1.6412,1.6414,408900000.0
2007-01-22 06:40:00,1.6413,1.6416,1.6412,1.6414,545200000.0
2007-01-22 06:45:00,1.6416,1.6419,1.6414,1.6419,408900000.0
2007-01-22 06:50:00,1.6421,1.6428,1.6421,1.6426,681500000.0
2007-01-22 06:55:00,1.6425,1.6427,1.6423,1.6424,545200000.0
2007-01-22 07:00:00,1.6425,1.6425,1.6419,1.6419,545200000.0
2007-01-22 07:05:00,1.642,1.642,1.6416,1.6418,545200000.0
2007-01-22 07:10:00,1.6419,1.6423,1.6418,1.6423,545200000.0
2007-01-22 07:15:00,1.6422,1.6423,1.6419,1.6421,408900000.0
2007-01-22 07:20:00,1.6422,1.6424,1.6422,1.6422,681500000.0
2007-01-22 07:25:00,1.642,1.642,1.6418,1.6419,272600000.0
2007-01-22 07:30:00,1.6421,1.6424,1.6418,1.6419,545200000.0
2007-01-22 07:35:00,1.6421,1.6421,1.6414,1.6414,545200000.0
2007-01-22 07:40:00,1.6412,1.6414,1.6405,1.641,545200000.0
2007-01-22 07:45:00,1.6409,1.6413,1.6404,1.6404,681500000.0
2007-01-22 07:50:00,1.64,1.6406,1.64,1.6404,681500000.0
2007-01-22 07:55:00,1.6406,1.6411,1.6406,1.641,545200000.0
2007-01-22 08:00:00,1.6408,1.6413,1.6407,1.641,681500000.0
2007-01-22 08:05:00,1.6411,1.6413,1.6409,1.6409,681500000.0
2007-01-22 08:10:00,1.6408,1.642,1.6407,1.6414,681500000.0
2007-01-22 08:15:00,1.6416,1.6419,1.6414,1.6417,545200000.0
2007-01-22 08:20:00,1.6419,1.642,1.6414,1.6418,545200000.0
2007-01-22 08:25:00,1.6417,1.642,1.6407,1.6407,408900000.0
2007-01-22 08:30:00,1.6409,1.6412,1.6401,1.6407,681500000.0
2007-01-22 08:35:00,1.6405,1.6411,1.6402,1.6408,681500000.0
2007-01-22 08:40:00,1.6407,1.6409,1.6403,1.6409,681500000.0
2007-01-22 08:45:00,1.6411,1.6411,1.6404,1.6408,681500000.0
2007-01-22 08:50:00,1.6406,1.6408,1.6403,1.6406,681500000.0
2007-01-22 08:55:00,1.6408,1.6412,1.6405,1.6407,408900000.0
2007-01-22 09:00:00,1.6409,1.6412,1.6407,1.641,681500000.0
2007-01-22 09:05:00,1.6408,1.6414,1.6407,1.6412,545200000.0
2007-01-22 09:10:00,1.6409,1.6413,1.6408,1.6409,681500000.0
2007-01-22 09:15:00,1.6412,1.6412,1.6406,1.6412,681500000.0
2007-01-22 09:20:00,1.641,1.6412,1.6406,1.6409,545200000.0
2007-01-22 09:25:00,1.6408,1.6419,1.6406,1.6416,545200000.0
2007-01-22 09:30:00,1.6414,1.6416,1.6412,1.6416,272600000.0
2007-01-22 09:35:00,1.6417,1.6419,1.641,1.6412,545200000.0
2007-01-22 09:40:00,1.6414,1.6414,1.6411,1.6412,681500000.0
2007-01-22 09:45:00,1.6414,1.6415,1.6408,1.6413,681500000.0
2007-01-22 09:50:00,1.6411,1.6417,1.6404,1.6409,681500000.0
2007-01-22 09:55:00,1.6408,1.641,1.6404,1.641,545200000.0
2007-01-22 10:00:00,1.6412,1.6413,1.6407,1.6411,681500000.0
2007-01-22 10:05:00,1.6409,1.6412,1.6406,1.6409,681500000.0
2007-01-22 10:10:00,1.6408,1.641,1.6406,1.6407,681500000.0
2007-01-22 10:15:00,1.6406,1.6409,1.6403,1.6404,681500000.0
2007-01-22 10:20:00,1.6405,1.6406,1.6402,1.6406,545200000.0
2007-01-22 10:25:00,1.6409,1.6411,1.6404,1.6404,681500000.0
2007-01-22 10:30:00,1.6403,1.6406,1.6395,1.6403,681500000.0
2007-01-22 10:35:00,1.6406,1.641,1.6404,1.641,681500000.0
2007-01-22 10:40:00,1.6412,1.6415,1.6409,1.6413,681500000.0
2007-01-22 10:45:00,1.6415,1.6415,1.6409,1.6413,681500000.0
2007-01-22 10:50:00,1.6415,1.6415,1.6405,1.6409,681500000.0
2007-01-22 10:55:00,1.6407,1.6413,1.6405,1.6406,681500000.0
2007-01-22 11:00:00,1.6404,1.6415,1.6404,1.6415,545200000.0
2007-01-22 11:05:00,1.6417,1.6418,1.6413,1.6413,545200000.0
2007-01-22 11:10:00,1.6411,1.6413,1.6409,1.641,681500000.0
2007-01-22 11:15:00,1.6408,1.6411,1.6404,1.6408,681500000.0
2007-01-22 11:20:00,1.6406,1.641,1.6406,1.6406,408900000.0
2007-01-22 11:25:00,1.6407,1.641,1.6407,1.6408,681500000.0
2007-01-22 11:30:00,1.6409,1.6409,1.6405,1.6405,545200000.0
2007-01-22 11:35:00,1.6404,1.6408,1.6404,1.6406,681500000.0
2007-01-22 11:40:00,1.6404,1.6406,1.6402,1.6403,408900000.0
2007-01-22 11:45:00,1.6404,1.6409,1.6401,1.6405,681500000.0
2007-01-22 11:50:00,1.6404,1.6408,1.6399,1.6404,681500000.0
2007-01-22 11:55:00,1.6405,1.6409,1.6398,1.6401,681500000.0
2007-01-22 12:00:00,1.6399,1.6403,1.6395,1.6396,681500000.0
2007-01-22 12:05:00,1.6395,1.6397,1.6391,1.6396,681500000.0
2007-01-22 12:10:00,1.6395,1.6397,1.6392,1.6395,681500000.0
2007-01-22 12:15:00,1.6396,1.6398,1.6394,1.6397,681500000.0
2007-01-22 12:20:00,1.6395,1.6399,1.6394,1.6395,545200000.0
2007-01-22 12:25:00,1.6397,1.6397,1.6394,1.6395,681500000.0
2007-01-22 12:30:00,1.6394,1.6399,1.6393,1.6397,545200000.0
2007-01-22 12:35:00,1.64,1.6403,1.6397,1.6401,545200000.0
2007-01-22 12:40:00,1.6402,1.6403,1.6398,1.6398,681500000.0
2007-01-22 12:45:00,1.64,1.64,1.6392,1.6394,681500000.0
2007-01-22 12:50:00,1.6396,1.64,1.6395,1.6397,681500000.0
2007-01-22 12:55:00,1.6399,1.6402,1.6388,1.639,681500000.0
2007-01-22 13:00:00,1.6392,1.6394,1.6372,1.638,681500000.0
2007-01-22 13:05:00,1.6379,1.6383,1.6377,1.6383,681500000.0
2007-01-22 13:10:00,1.6382,1.6383,1.6378,1.6379,681500000.0
2007-01-22 13:15:00,1.638,1.6382,1.6374,1.6374,681500000.0
2007-01-22 13:20:00,1.6373,1.6379,1.6369,1.6376,681500000.0
2007-01-22 13:25:00,1.6377,1.6377,1.6371,1.6372,681500000.0
2007-01-22 13:30:00,1.6371,1.6374,1.6366,1.6366,681500000.0
2007-01-22 13:35:00,1.6367,1.6372,1.6366,1.637,681500000.0
2007-01-22 13:40:00,1.6368,1.6372,1.6365,1.6369,681500000.0
2007-01-22 13:45:00,1.6367,1.6368,1.6362,1.6363,681500000.0
2007-01-22 13:50:00,1.6362,1.6377,1.6362,1.6375,681500000.0
2007-01-22 13:55:00,1.6372,1.6376,1.6368,1.6369,681500000.0
2007-01-22 14:00:00,1.637,1.6372,1.6366,1.637,545200000.0
2007-01-22 14:05:00,1.6369,1.6373,1.6369,1.6373,681500000.0
2007-01-22 14:10:00,1.6371,1.6378,1.6371,1.6376,545200000.0
2007-01-22 14:15:00,1.6374,1.6378,1.6374,1.6376,681500000.0
2007-01-22 14:20:00,1.6374,1.6383,1.6374,1.6378,545200000.0
2007-01-22 14:25:00,1.6376,1.638,1.6376,1.638,545200000.0
2007-01-22 14:30:00,1.6378,1.6385,1.6378,1.6378,681500000.0
2007-01-22 14:35:00,1.6381,1.6383,1.6379,1.6381,545200000.0
2007-01-22 14:40:00,1.6383,1.6388,1.6379,1.6386,681500000.0
2007-01-22 14:45:00,1.6384,1.6388,1.6382,1.6388,681500000.0
2007-01-22 14:50:00,1.6386,1.6388,1.6382,1.6386,681500000.0
2007-01-22 14:55:00,1.6388,1.6391,1.6383,1.6391,681500000.0
2007-01-22 15:00:00,1.6392,1.6392,1.6384,1.6387,681500000.0
2007-01-22 15:05:00,1.6389,1.6391,1.6383,1.6386,681500000.0
2007-01-22 15:10:00,1.6384,1.639,1.6379,1.6383,681500000.0
2007-01-22 15:15:00,1.6386,1.6388,1.6381,1.6388,681500000.0
2007-01-22 15:20:00,1.6386,1.639,1.6384,1.6388,681500000.0
2007-01-22 15:25:00,1.6386,1.6386,1.6378,1.638,545200000.0
2007-01-22 15:30:00,1.6381,1.6386,1.638,1.6381,545200000.0
2007-01-22 15:35:00,1.6384,1.6386,1.638,1.6381,681500000.0
2007-01-22 15:40:00,1.6382,1.6389,1.6381,1.6386,681500000.0
2007-01-22 15:45:00,1.6385,1.6389,1.6384,1.6384,545200000.0
2007-01-22 15:50:00,1.6386,1.6386,1.6381,1.6383,681500000.0
2007-01-22 15:55:00,1.6384,1.6391,1.6383,1.6388,681500000.0
2007-01-22 16:00:00,1.6389,1.639,1.6386,1.6389,681500000.0
2007-01-22 16:05:00,1.6387,1.639,1.6381,1.6385,681500000.0
2007-01-22 16:10:00,1.6387,1.639,1.6382,1.639,681500000.0
2007-01-22 16:15:00,1.6388,1.639,1.6385,1.6385,681500000.0
2007-01-22 16:20:00,1.6383,1.6388,1.6383,1.6388,408900000.0
2007-01-22 16:25:00,1.6389,1.6391,1.6385,1.6388,681500000.0
2007-01-22 16:30:00,1.639,1.6392,1.6386,1.6388,681500000.0
2007-01-22 16:35:00,1.6389,1.6399,1.6388,1.6395,545200000.0
2007-01-22 16:40:00,1.6393,1.64,1.639,1.6398,681500000.0
2007-01-22 16:45:00,1.6399,1.6399,1.6393,1.6397,681500000.0
2007-01-22 16:50:00,1.6399,1.6404,1.6395,1.6401,681500000.0
2007-01-22 16:55:00,1.6402,1.6413,1.6399,1.6407,681500000.0
2007-01-22 17:00:00,1.6405,1.6412,1.6401,1.641,681500000.0
2007-01-22 17:05:00,1.6409,1.6412,1.6403,1.6406,681500000.0
2007-01-22 17:10:00,1.6408,1.641,1.6404,1.6408,681500000.0
2007-01-22 17:15:00,1.641,1.6411,1.6406,1.6406,681500000.0
2007-01-22 17:20:00,1.6408,1.6417,1.6406,1.641,681500000.0
2007-01-22 17:25:00,1.6409,1.6411,1.6404,1.6404,545200000.0
2007-01-22 17:30:00,1.6403,1.6408,1.64,1.6405,681500000.0
2007-01-22 17:35:00,1.6407,1.6408,1.6404,1.6404,408900000.0
2007-01-22 17:40:00,1.6406,1.6406,1.6402,1.6404,545200000.0
2007-01-22 17:45:00,1.6406,1.641,1.6401,1.6406,681500000.0
2007-01-22 17:50:00,1.6408,1.6411,1.6405,1.641,681500000.0
2007-01-22 17:55:00,1.6409,1.641,1.6405,1.6406,681500000.0
2007-01-22 18:00:00,1.6407,1.6408,1.6402,1.6405,681500000.0
2007-01-22 18:05:00,1.6406,1.6407,1.6403,1.6405,408900000.0
2007-01-22 18:10:00,1.6406,1.6409,1.6406,1.6406,681500000.0
2007-01-22 18:15:00,1.6405,1.6414,1.6405,1.6412,681500000.0
2007-01-22 18:20:00,1.6413,1.6414,1.641,1.6413,545200000.0
2007-01-22 18:25:00,1.6412,1.6419,1.6411,1.6417,545200000.0
2007-01-22 18:30:00,1.6419,1.6421,1.6416,1.6416,681500000.0
2007-01-22 18:35:00,1.6419,1.6421,1.6416,1.6419,681500000.0
2007-01-22 18:40:00,1.6421,1.6424,1.6415,1.6417,681500000.0
2007-01-22 18:45:00,1.6416,1.6418,1.6413,1.6417,545200000.0
2007-01-22 18:50:00,1.6416,1.6419,1.6414,1.6416,681500000.0
2007-01-22 18:55:00,1.6417,1.6424,1.6416,1.6421,681500000.0
2007-01-22 19:00:00,1.6422,1.6422,1.6418,1.6421,681500000.0
2007-01-22 19:05:00,1.6422,1.6422,1.6415,1.6416,681500000.0
2007-01-22 19:10:00,1.6415,1.6419,1.6415,1.6416,681500000.0
2007-01-22 19:15:00,1.6415,1.6419,1.6415,1.6416,545200000.0
2007-01-22 19:20:00,1.6415,1.6417,1.6415,1.6417,545200000.0
2007-01-22 19:25:00,1.6416,1.6416,1.6413,1.6416,272600000.0
2007-01-22 19:30:00,1.6414,1.6417,1.6414,1.6416,681500000.0
2007-01-22 19:35:00,1.6418,1.6418,1.6413,1.6416,681500000.0
2007-01-22 19:40:00,1.6418,1.6421,1.6412,1.6415,681500000.0
2007-01-22 19:45:00,1.6413,1.6416,1.6412,1.6413,545200000.0
2007-01-22 19:50:00,1.6412,1.6425,1.6412,1.6422,681500000.0
2007-01-22 19:55:00,1.6421,1.6423,1.6419,1.6421,681500000.0
2007-01-22 20:00:00,1.642,1.642,1.6414,1.6416,681500000.0
2007-01-22 20:05:00,1.6414,1.6416,1.6412,1.6414,545200000.0
2007-01-22 20:10:00,1.6415,1.6422,1.6414,1.6421,545200000.0
2007-01-22 20:15:00,1.6419,1.6423,1.6419,1.642,681500000.0
2007-01-22 20:20:00,1.6421,1.6424,1.642,1.6421,272600000.0
2007-01-22 20:25:00,1.6419,1.642,1.6418,1.6418,545200000.0
2007-01-22 20:30:00,1.6417,1.6418,1.6416,1.6416,681500000.0
2007-01-22 20:35:00,1.6418,1.642,1.6418,1.6419,681500000.0
2007-01-22 20:40:00,1.6418,1.6421,1.6417,1.6421,545200000.0
2007-01-22 20:45:00,1.642,1.6421,1.6418,1.6419,545200000.0
2007-01-22 20:50:00,1.6421,1.6423,1.6419,1.642,681500000.0
2007-01-22 20:55:00,1.6419,1.6422,1.6419,1.6421,681500000.0
2007-01-22 21:00:00,1.642,1.6421,1.6417,1.6419,681500000.0
2007-01-22 21:05:00,1.6417,1.6421,1.6416,1.6419,681500000.0
2007-01-22 21:10:00,1.6418,1.6421,1.6417,1.6421,545200000.0
2007-01-22 21:15:00,1.6419,1.6421,1.6418,1.6419,408900000.0
2007-01-22 21:20:00,1.6422,1.6424,1.642,1.6423,408900000.0
2007-01-22 21:25:00,1.6422,1.643,1.6422,1.6429,681500000.0
2007-01-22 21:30:00,1.6428,1.6435,1.6424,1.6424,681500000.0
2007-01-22 21:35:00,1.6423,1.6426,1.6418,1.642,545200000.0
2007-01-22 21:40:00,1.6419,1.6424,1.6418,1.642,681500000.0
2007-01-22 21:45:00,1.6419,1.6425,1.6417,1.6425,681500000.0
2007-01-22 21:50:00,1.6424,1.6429,1.6424,1.6429,545200000.0
2007-01-22 21:55:00,1.6428,1.6429,1.6428,1.6428,272600000.0
2007-01-22 22:00:00,1.6426,1.6428,1.6424,1.6426,408900000.0
2007-01-22 22:05:00,1.6424,1.6428,1.6424,1.6426,408900000.0
2007-01-22 22:10:00,1.6427,1.6427,1.6423,1.6426,681500000.0
2007-01-22 22:15:00,1.6425,1.6427,1.6424,1.6425,681500000.0
2007-01-22 22:20:00,1.6424,1.6427,1.6423,1.6423,681500000.0
2007-01-22 22:25:00,1.6425,1.643,1.6422,1.6428,681500000.0
2007-01-22 22:30:00,1.643,1.6436,1.6427,1.6435,681500000.0
2007-01-22 22:35:00,1.6433,1.6437,1.6431,1.6431,681500000.0
2007-01-22 22:40:00,1.643,1.643,1.6426,1.6428,408900000.0
2007-01-22 22:45:00,1.643,1.6433,1.6428,1.6433,545200000.0
2007-01-22 22:50:00,1.6431,1.6433,1.6428,1.6432,681500000.0
2007-01-22 22:55:00,1.6431,1.6441,1.6429,1.6439,681500000.0
2007-01-22 23:00:00,1.6437,1.6439,1.6434,1.6439,681500000.0
2007-01-22 23:05:00,1.6437,1.6437,1.6431,1.6433,681500000.0
2007-01-22 23:10:00,1.6431,1.6435,1.6428,1.6432,681500000.0
2007-01-22 23:15:00,1.643,1.6434,1.643,1.6433,681500000.0
2007-01-22 23:20:00,1.6434,1.6435,1.6432,1.6434,681500000.0
2007-01-22 23:25:00,1.6435,1.6435,1.6427,1.6429,545200000.0
2007-01-22 23:30:00,1.643,1.6433,1.6428,1.643,681500000.0
2007-01-22 23:35:00,1.6429,1.643,1.6423,1.6425,681500000.0
2007-01-22 23:40:00,1.6426,1.6438,1.6426,1.6438,681500000.0
2007-01-22 23:45:00,1.6437,1.6438,1.6431,1.6435,681500000.0
2007-01-22 23:50:00,1.6434,1.6435,1.6432,1.6433,681500000.0
2007-01-22 23:55:00,1.6432,1.6433,1.6426,1.6428,545200000.0
2007-01-23 00:00:00,1.6425,1.6431,1.6424,1.6431,408900000.0
2007-01-23 00:05:00,1.6434,1.6436,1.6432,1.6434,681500000.0
2007-01-23 00:10:00,1.643,1.643,1.6427,1.6427,545200000.0
2007-01-23 00:15:00,1.6428,1.6428,1.6425,1.6425,545200000.0
2007-01-23 00:20:00,1.6426,1.6427,1.6418,1.6419,681500000.0
2007-01-23 00:25:00,1.6418,1.6423,1.6415,1.6421,681500000.0
2007-01-23 00:30:00,1.6419,1.643,1.6419,1.643,681500000.0
2007-01-23 00:35:00,1.6428,1.6429,1.6425,1.6429,681500000.0
2007-01-23 00:40:00,1.6431,1.6434,1.6429,1.6434,545200000.0
2007-01-23 00:45:00,1.6433,1.6435,1.6425,1.643,681500000.0
2007-01-23 00:50:00,1.6431,1.6434,1.6426,1.6434,681500000.0
2007-01-23 00:55:00,1.6433,1.6435,1.6425,1.6425,681500000.0
2007-01-23 01:00:00,1.6427,1.6427,1.6418,1.6421,681500000.0
2007-01-23 01:05:00,1.6422,1.6423,1.6417,1.6419,681500000.0
2007-01-23 01:10:00,1.6421,1.6423,1.6419,1.6423,681500000.0
2007-01-23 01:15:00,1.6422,1.6423,1.6416,1.6417,681500000.0
2007-01-23 01:20:00,1.6416,1.6419,1.6414,1.6414,681500000.0
2007-01-23 01:25:00,1.6411,1.6411,1.6404,1.6411,545200000.0
2007-01-23 01:30:00,1.641,1.6413,1.6408,1.6411,681500000.0
2007-01-23 01:35:00,1.6409,1.641,1.6406,1.6406,272600000.0
2007-01-23 01:40:00,1.6408,1.641,1.6404,1.6406,545200000.0
2007-01-23 01:45:00,1.6408,1.641,1.6406,1.641,681500000.0
2007-01-23 01:50:00,1.6409,1.6412,1.6408,1.6408,681500000.0
2007-01-23 01:55:00,1.6409,1.6412,1.6404,1.6404,681500000.0
2007-01-23 02:00:00,1.6405,1.6406,1.6401,1.6404,681500000.0
2007-01-23 02:05:00,1.6405,1.6406,1.6402,1.6406,681500000.0
2007-01-23 02:10:00,1.6404,1.6408,1.64,1.6404,681500000.0
2007-01-23 02:15:00,1.6403,1.6405,1.6401,1.6404,681500000.0
2007-01-23 02:20:00,1.6402,1.6406,1.6402,1.6405,545200000.0
2007-01-23 02:25:00,1.6406,1.6406,1.6398,1.6398,681500000.0
2007-01-23 02:30:00,1.6399,1.6401,1.6398,1.6401,681500000.0
2007-01-23 02:35:00,1.6404,1.6408,1.6401,1.6408,681500000.0
2007-01-23 02:40:00,1.6406,1.6408,1.6406,1.6408,408900000.0
2007-01-23 02:45:00,1.6406,1.6411,1.6404,1.6411,681500000.0
2007-01-23 02:50:00,1.6409,1.6409,1.6406,1.6408,681500000.0
2007-01-23 02:55:00,1.6407,1.6409,1.6403,1.6406,681500000.0
2007-01-23 03:00:00,1.6405,1.6406,1.6402,1.6404,681500000.0
2007-01-23 03:05:00,1.6402,1.6404,1.6398,1.64,681500000.0
2007-01-23 03:10:00,1.6401,1.6401,1.6398,1.64,545200000.0
2007-01-23 03:15:00,1.6402,1.6406,1.64,1.6402,681500000.0
2007-01-23 03:20:00,1.6404,1.6404,1.6401,1.6403,681500000.0
2007-01-23 03:25:00,1.6402,1.6404,1.6402,1.6402,272600000.0
2007-01-23 03:30:00,1.6404,1.6404,1.6397,1.6399,545200000.0
2007-01-23 03:35:00,1.6397,1.6403,1.6397,1.6401,545200000.0
2007-01-23 03:40:00,1.6402,1.6403,1.6395,1.6395,681500000.0
2007-01-23 03:45:00,1.6394,1.64,1.6388,1.64,681500000.0
2007-01-23 03:50:00,1.6398,1.6399,1.6398,1.6399,408900000.0
2007-01-23 03:55:00,1.6401,1.6401,1.6391,1.6395,681500000.0
2007-01-23 04:00:00,1.6397,1.6398,1.6392,1.6395,681500000.0
2007-01-23 04:05:00,1.6397,1.6399,1.6395,1.6399,545200000.0
2007-01-23 04:10:00,1.6398,1.6399,1.6395,1.6398,408900000.0
2007-01-23 04:15:00,1.6399,1.6404,1.6398,1.6398,681500000.0
2007-01-23 04:20:00,1.64,1.6401,1.6396,1.6396,681500000.0
2007-01-23 04:25:00,1.6398,1.6399,1.6395,1.6396,681500000.0
2007-01-23 04:30:00,1.6397,1.6401,1.6396,1.6398,545200000.0
2007-01-23 04:35:00,1.6399,1.6401,1.6398,1.6398,681500000.0
2007-01-23 04:40:00,1.64,1.6405,1.6398,1.6404,408900000.0
2007-01-23 04:45:00,1.6402,1.6406,1.6402,1.6404,545200000.0
2007-01-23 04:50:00,1.6403,1.6406,1.6402,1.6402,681500000.0
2007-01-23 04:55:00,1.6404,1.6404,1.6403,1.6404,408900000.0
2007-01-23 05:00:00,1.6403,1.6404,1.6402,1.6404,408900000.0
2007-01-23 05:05:00,1.6406,1.6406,1.6398,1.6398,408900000.0
2007-01-23 05:10:00,1.6399,1.6401,1.6397,1.6397,545200000.0
2007-01-23 05:15:00,1.6399,1.6399,1.6393,1.6397,545200000.0
2007-01-23 05:20:00,1.6395,1.64,1.6395,1.6398,681500000.0
2007-01-23 05:25:00,1.64,1.64,1.6398,1.64,545200000.0
2007-01-23 05:30:00,1.6398,1.64,1.6396,1.6396,545200000.0
2007-01-23 05:35:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2007-01-23 05:40:00,1.6398,1.64,1.6398,1.64,545200000.0
2007-01-23 05:45:00,1.6402,1.6403,1.6398,1.6399,681500000.0
2007-01-23 05:50:00,1.6398,1.6401,1.6396,1.6398,545200000.0
2007-01-23 05:55:00,1.6399,1.6401,1.6396,1.6401,545200000.0
2007-01-23 06:00:00,1.6399,1.6401,1.6399,1.6399,272600000.0
2007-01-23 06:05:00,1.6397,1.6397,1.6389,1.6392,545200000.0
2007-01-23 06:10:00,1.6394,1.6399,1.6394,1.6396,681500000.0
2007-01-23 06:15:00,1.6397,1.6399,1.6396,1.6397,272600000.0
2007-01-23 06:20:00,1.6396,1.64,1.6396,1.64,408900000.0
2007-01-23 06:25:00,1.6399,1.6399,1.6396,1.6396,272600000.0
2007-01-23 06:30:00,1.6394,1.6398,1.6394,1.6396,408900000.0
2007-01-23 06:35:00,1.6397,1.6398,1.6396,1.6396,272600000.0
2007-01-23 06:40:00,1.6397,1.6399,1.6395,1.6399,681500000.0
2007-01-23 06:45:00,1.6401,1.6401,1.6393,1.6396,681500000.0
2007-01-23 06:50:00,1.6394,1.6397,1.6394,1.6397,408900000.0
2007-01-23 06:55:00,1.6399,1.6403,1.6397,1.6403,545200000.0
2007-01-23 07:00:00,1.6401,1.6405,1.6401,1.6405,545200000.0
2007-01-23 07:05:00,1.6404,1.6417,1.6404,1.6413,681500000.0
2007-01-23 07:10:00,1.6414,1.6415,1.6411,1.6412,681500000.0
2007-01-23 07:15:00,1.6411,1.6417,1.6409,1.6417,681500000.0
2007-01-23 07:20:00,1.6415,1.6416,1.641,1.6412,681500000.0
2007-01-23 07:25:00,1.641,1.6412,1.6408,1.6412,545200000.0
2007-01-23 07:30:00,1.6413,1.6413,1.6409,1.6411,545200000.0
2007-01-23 07:35:00,1.6409,1.6411,1.6408,1.6408,136300000.0
2007-01-23 07:40:00,1.6409,1.6409,1.6401,1.6401,681500000.0
2007-01-23 07:45:00,1.6402,1.6402,1.6396,1.6398,681500000.0
2007-01-23 07:50:00,1.6396,1.6398,1.639,1.6397,681500000.0
2007-01-23 07:55:00,1.6396,1.6397,1.6392,1.6394,681500000.0
2007-01-23 08:00:00,1.6392,1.6396,1.6391,1.6394,545200000.0
2007-01-23 08:05:00,1.6396,1.6397,1.6394,1.6397,545200000.0
2007-01-23 08:10:00,1.6396,1.6397,1.6389,1.6391,681500000.0
2007-01-23 08:15:00,1.6393,1.6399,1.6391,1.6398,681500000.0
2007-01-23 08:20:00,1.6394,1.6404,1.6394,1.6402,681500000.0
2007-01-23 08:25:00,1.6401,1.6415,1.6399,1.6407,681500000.0
2007-01-23 08:30:00,1.6408,1.6425,1.6408,1.6425,681500000.0
2007-01-23 08:35:00,1.6424,1.6429,1.6419,1.6426,681500000.0
2007-01-23 08:40:00,1.6425,1.6431,1.6422,1.6427,681500000.0
2007-01-23 08:45:00,1.6425,1.6427,1.6419,1.6423,681500000.0
2007-01-23 08:50:00,1.6424,1.643,1.6416,1.6429,681500000.0
2007-01-23 08:55:00,1.643,1.6434,1.6426,1.6429,681500000.0
2007-01-23 09:00:00,1.6428,1.6431,1.6424,1.643,681500000.0
2007-01-23 09:05:00,1.6429,1.6432,1.6424,1.6425,681500000.0
2007-01-23 09:10:00,1.6426,1.6438,1.6426,1.6434,681500000.0
2007-01-23 09:15:00,1.6433,1.6438,1.643,1.6434,681500000.0
2007-01-23 09:20:00,1.6435,1.6437,1.6428,1.6428,681500000.0
2007-01-23 09:25:00,1.6429,1.6438,1.6429,1.6433,681500000.0
2007-01-23 09:30:00,1.6434,1.6434,1.6428,1.6428,681500000.0
2007-01-23 09:35:00,1.6429,1.6433,1.6427,1.643,681500000.0
2007-01-23 09:40:00,1.6429,1.6432,1.6426,1.643,681500000.0
2007-01-23 09:45:00,1.6428,1.6432,1.6426,1.6428,681500000.0
2007-01-23 09:50:00,1.6425,1.6428,1.6422,1.6422,681500000.0
2007-01-23 09:55:00,1.6424,1.643,1.6418,1.6424,681500000.0
2007-01-23 10:00:00,1.6426,1.6429,1.6423,1.6423,681500000.0
2007-01-23 10:05:00,1.6424,1.6425,1.642,1.6421,545200000.0
2007-01-23 10:10:00,1.6422,1.6426,1.6417,1.642,681500000.0
2007-01-23 10:15:00,1.6419,1.6421,1.6411,1.6413,681500000.0
2007-01-23 10:20:00,1.6415,1.6419,1.6408,1.6414,681500000.0
2007-01-23 10:25:00,1.6415,1.642,1.641,1.641,681500000.0
2007-01-23 10:30:00,1.6411,1.6416,1.6411,1.6416,545200000.0
2007-01-23 10:35:00,1.6417,1.6417,1.6412,1.6415,681500000.0
2007-01-23 10:40:00,1.6413,1.6419,1.6406,1.6406,681500000.0
2007-01-23 10:45:00,1.6408,1.6409,1.6404,1.6404,681500000.0
2007-01-23 10:50:00,1.64,1.6404,1.6388,1.6393,681500000.0
2007-01-23 10:55:00,1.6392,1.6397,1.6391,1.6396,681500000.0
2007-01-23 11:00:00,1.6397,1.6414,1.6394,1.6411,681500000.0
2007-01-23 11:05:00,1.6412,1.6426,1.6407,1.6418,681500000.0
2007-01-23 11:10:00,1.642,1.6425,1.6416,1.6419,681500000.0
2007-01-23 11:15:00,1.6421,1.6437,1.6419,1.6429,681500000.0
2007-01-23 11:20:00,1.643,1.6436,1.6429,1.6431,681500000.0
2007-01-23 11:25:00,1.643,1.6432,1.6421,1.6423,681500000.0
2007-01-23 11:30:00,1.6425,1.6425,1.642,1.6423,681500000.0
2007-01-23 11:35:00,1.6424,1.6427,1.6418,1.6424,681500000.0
2007-01-23 11:40:00,1.6426,1.6426,1.6415,1.6419,681500000.0
2007-01-23 11:45:00,1.6417,1.6426,1.6417,1.6423,681500000.0
2007-01-23 11:50:00,1.6421,1.6424,1.6417,1.6421,681500000.0
2007-01-23 11:55:00,1.6422,1.6424,1.6413,1.6417,681500000.0
2007-01-23 12:00:00,1.6416,1.6421,1.6416,1.6419,545200000.0
2007-01-23 12:05:00,1.6421,1.6422,1.6414,1.6416,681500000.0
2007-01-23 12:10:00,1.6415,1.6426,1.6413,1.6426,681500000.0
2007-01-23 12:15:00,1.6424,1.6428,1.6419,1.6422,681500000.0
2007-01-23 12:20:00,1.6421,1.6426,1.6419,1.6421,681500000.0
2007-01-23 12:25:00,1.6422,1.6425,1.6419,1.6419,681500000.0
2007-01-23 12:30:00,1.642,1.6423,1.6418,1.6421,681500000.0
2007-01-23 12:35:00,1.6422,1.6425,1.6415,1.6424,681500000.0
2007-01-23 12:40:00,1.6422,1.643,1.6422,1.6427,681500000.0
2007-01-23 12:45:00,1.6429,1.6439,1.6429,1.6433,681500000.0
2007-01-23 12:50:00,1.6434,1.6437,1.6431,1.6433,681500000.0
2007-01-23 12:55:00,1.6434,1.6442,1.6433,1.6435,681500000.0
2007-01-23 13:00:00,1.6436,1.6443,1.6431,1.6433,681500000.0
2007-01-23 13:05:00,1.6432,1.6435,1.6427,1.6428,681500000.0
2007-01-23 13:10:00,1.643,1.6434,1.6422,1.6434,681500000.0
2007-01-23 13:15:00,1.6432,1.6432,1.6422,1.6424,681500000.0
2007-01-23 13:20:00,1.6426,1.6426,1.6422,1.6424,681500000.0
2007-01-23 13:25:00,1.6425,1.6427,1.642,1.6423,681500000.0
2007-01-23 13:30:00,1.6422,1.6427,1.6421,1.6423,681500000.0
2007-01-23 13:35:00,1.6422,1.6428,1.642,1.6424,681500000.0
2007-01-23 13:40:00,1.6423,1.6425,1.6415,1.6416,681500000.0
2007-01-23 13:45:00,1.6415,1.642,1.6412,1.6416,681500000.0
2007-01-23 13:50:00,1.6418,1.6424,1.6416,1.6422,681500000.0
2007-01-23 13:55:00,1.6421,1.6425,1.6416,1.6422,681500000.0
2007-01-23 14:00:00,1.6424,1.6424,1.6419,1.6423,681500000.0
2007-01-23 14:05:00,1.6425,1.6428,1.6419,1.6426,681500000.0
2007-01-23 14:10:00,1.6425,1.6432,1.6424,1.6426,681500000.0
2007-01-23 14:15:00,1.6428,1.6429,1.6419,1.6419,681500000.0
2007-01-23 14:20:00,1.6421,1.6422,1.6416,1.6417,681500000.0
2007-01-23 14:25:00,1.6416,1.6422,1.6414,1.6416,681500000.0
2007-01-23 14:30:00,1.6414,1.6419,1.6408,1.641,681500000.0
2007-01-23 14:35:00,1.6411,1.6416,1.6408,1.6413,681500000.0
2007-01-23 14:40:00,1.6412,1.6417,1.6411,1.6413,681500000.0
2007-01-23 14:45:00,1.6411,1.642,1.6408,1.6412,681500000.0
2007-01-23 14:50:00,1.6411,1.6416,1.6411,1.6415,681500000.0
2007-01-23 14:55:00,1.6414,1.6419,1.6406,1.6408,681500000.0
2007-01-23 15:00:00,1.641,1.6412,1.6406,1.6412,681500000.0
2007-01-23 15:05:00,1.6414,1.6417,1.6409,1.6415,681500000.0
2007-01-23 15:10:00,1.6414,1.642,1.6412,1.6416,681500000.0
2007-01-23 15:15:00,1.6417,1.6421,1.6416,1.6421,681500000.0
2007-01-23 15:20:00,1.6419,1.6422,1.6411,1.6417,681500000.0
2007-01-23 15:25:00,1.6416,1.6418,1.641,1.6417,681500000.0
2007-01-23 15:30:00,1.6415,1.6419,1.6413,1.6416,681500000.0
2007-01-23 15:35:00,1.6415,1.642,1.6413,1.642,681500000.0
2007-01-23 15:40:00,1.6418,1.6424,1.6417,1.6422,681500000.0
2007-01-23 15:45:00,1.642,1.6424,1.6416,1.6423,681500000.0
2007-01-23 15:50:00,1.6421,1.6427,1.6418,1.6426,681500000.0
2007-01-23 15:55:00,1.6425,1.6427,1.6421,1.6422,681500000.0
2007-01-23 16:00:00,1.6423,1.6427,1.6419,1.6427,681500000.0
2007-01-23 16:05:00,1.6428,1.6428,1.6423,1.6425,681500000.0
2007-01-23 16:10:00,1.6424,1.6425,1.642,1.6423,681500000.0
2007-01-23 16:15:00,1.6424,1.6425,1.6419,1.6422,545200000.0
2007-01-23 16:20:00,1.6423,1.6433,1.6422,1.6428,681500000.0
2007-01-23 16:25:00,1.643,1.6432,1.6424,1.6428,681500000.0
2007-01-23 16:30:00,1.643,1.6433,1.6426,1.6426,681500000.0
2007-01-23 16:35:00,1.6428,1.6432,1.6425,1.6426,681500000.0
2007-01-23 16:40:00,1.6429,1.6431,1.6425,1.643,681500000.0
2007-01-23 16:45:00,1.6429,1.643,1.6424,1.643,681500000.0
2007-01-23 16:50:00,1.6428,1.6428,1.6422,1.6423,681500000.0
2007-01-23 16:55:00,1.6425,1.6433,1.6421,1.643,545200000.0
2007-01-23 17:00:00,1.6428,1.643,1.6419,1.6428,681500000.0
2007-01-23 17:05:00,1.6427,1.6427,1.6422,1.6423,681500000.0
2007-01-23 17:10:00,1.6422,1.6424,1.6417,1.6424,681500000.0
2007-01-23 17:15:00,1.6426,1.6426,1.642,1.6423,681500000.0
2007-01-23 17:20:00,1.6424,1.6431,1.6423,1.643,681500000.0
2007-01-23 17:25:00,1.6429,1.643,1.6425,1.6425,681500000.0
2007-01-23 17:30:00,1.6427,1.6429,1.6421,1.6427,545200000.0
2007-01-23 17:35:00,1.6429,1.6435,1.6429,1.6433,681500000.0
2007-01-23 17:40:00,1.6431,1.6435,1.6426,1.6427,681500000.0
2007-01-23 17:45:00,1.6429,1.6431,1.6426,1.6429,681500000.0
2007-01-23 17:50:00,1.643,1.6433,1.6426,1.6426,681500000.0
2007-01-23 17:55:00,1.6428,1.6435,1.6426,1.6435,681500000.0
2007-01-23 18:00:00,1.6436,1.6439,1.643,1.6436,681500000.0
2007-01-23 18:05:00,1.6439,1.6441,1.6432,1.6435,681500000.0
2007-01-23 18:10:00,1.6433,1.6439,1.6431,1.6435,681500000.0
2007-01-23 18:15:00,1.6434,1.6438,1.6432,1.6433,681500000.0
2007-01-23 18:20:00,1.6432,1.6435,1.6427,1.6427,681500000.0
2007-01-23 18:25:00,1.6426,1.643,1.6423,1.643,681500000.0
2007-01-23 18:30:00,1.6429,1.6431,1.6427,1.6427,272600000.0
2007-01-23 18:35:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 18:40:00,1.6428,1.6435,1.6425,1.6429,681500000.0
2007-01-23 18:45:00,1.6431,1.6431,1.6424,1.6425,681500000.0
2007-01-23 18:50:00,1.6426,1.6433,1.6425,1.6432,681500000.0
2007-01-23 18:55:00,1.6431,1.6432,1.6431,1.6431,272600000.0
2007-01-23 19:00:00,1.6428,1.6431,1.6428,1.6428,681500000.0
2007-01-23 19:05:00,1.643,1.6432,1.6426,1.6426,681500000.0
2007-01-23 19:10:00,1.6428,1.6428,1.6424,1.6427,681500000.0
2007-01-23 19:15:00,1.6426,1.6428,1.642,1.6425,681500000.0
2007-01-23 19:20:00,1.6424,1.6429,1.6424,1.6428,681500000.0
2007-01-23 19:25:00,1.6427,1.6429,1.6424,1.6427,545200000.0
2007-01-23 19:30:00,1.6426,1.6428,1.6425,1.6426,681500000.0
2007-01-23 19:35:00,1.6427,1.6431,1.642,1.6429,681500000.0
2007-01-23 19:40:00,1.643,1.6435,1.6427,1.6429,681500000.0
2007-01-23 19:45:00,1.6428,1.643,1.6425,1.6427,681500000.0
2007-01-23 19:50:00,1.6426,1.6431,1.6423,1.6425,545200000.0
2007-01-23 19:55:00,1.6424,1.6426,1.6421,1.6422,681500000.0
2007-01-23 20:00:00,1.6424,1.6432,1.6422,1.6425,681500000.0
2007-01-23 20:05:00,1.6424,1.6432,1.6424,1.6427,681500000.0
2007-01-23 20:10:00,1.6426,1.6431,1.6425,1.6431,681500000.0
2007-01-23 20:15:00,1.643,1.6432,1.6425,1.6425,681500000.0
2007-01-23 20:20:00,1.6424,1.6429,1.6422,1.6429,545200000.0
2007-01-23 20:25:00,1.6428,1.6433,1.6427,1.6431,681500000.0
2007-01-23 20:30:00,1.6429,1.643,1.6427,1.6429,545200000.0
2007-01-23 20:35:00,1.6428,1.6432,1.6426,1.6431,681500000.0
2007-01-23 20:40:00,1.6432,1.6434,1.6429,1.6429,681500000.0
2007-01-23 20:45:00,1.6431,1.6432,1.6426,1.6429,545200000.0
2007-01-23 20:50:00,1.6428,1.6429,1.6428,1.6428,408900000.0
2007-01-23 20:55:00,1.6429,1.643,1.6417,1.6419,681500000.0
2007-01-23 21:00:00,1.6417,1.6421,1.6417,1.6419,681500000.0
2007-01-23 21:05:00,1.642,1.6421,1.6416,1.6419,681500000.0
2007-01-23 21:10:00,1.6418,1.642,1.6417,1.642,681500000.0
2007-01-23 21:15:00,1.6419,1.6423,1.6418,1.6422,545200000.0
2007-01-23 21:20:00,1.6423,1.6427,1.6423,1.6426,681500000.0
2007-01-23 21:25:00,1.6425,1.6426,1.6422,1.6425,681500000.0
2007-01-23 21:30:00,1.6424,1.6435,1.6424,1.6434,681500000.0
2007-01-23 21:35:00,1.6435,1.6435,1.643,1.643,545200000.0
2007-01-23 21:40:00,1.6431,1.6434,1.6429,1.6434,545200000.0
2007-01-23 21:45:00,1.6435,1.6437,1.6433,1.6436,681500000.0
2007-01-23 21:50:00,1.6437,1.6438,1.643,1.643,681500000.0
2007-01-23 21:55:00,1.6431,1.6432,1.6427,1.6431,681500000.0
2007-01-23 22:00:00,1.6432,1.6435,1.643,1.6432,681500000.0
2007-01-23 22:05:00,1.643,1.6431,1.6428,1.6429,545200000.0
2007-01-23 22:10:00,1.6427,1.6429,1.6425,1.6427,408900000.0
2007-01-23 22:15:00,1.6429,1.6432,1.6427,1.6431,681500000.0
2007-01-23 22:20:00,1.6429,1.6431,1.6426,1.643,681500000.0
2007-01-23 22:25:00,1.6432,1.6434,1.6428,1.643,681500000.0
2007-01-23 22:30:00,1.6432,1.6436,1.6431,1.6436,545200000.0
2007-01-23 22:35:00,1.6434,1.6436,1.6423,1.6426,681500000.0
2007-01-23 22:40:00,1.6427,1.6429,1.6425,1.6429,545200000.0
2007-01-23 22:45:00,1.6427,1.6433,1.6425,1.6431,681500000.0
2007-01-23 22:50:00,1.6432,1.6432,1.6427,1.6427,545200000.0
2007-01-23 22:55:00,1.6426,1.6429,1.6422,1.6424,681500000.0
2007-01-23 23:00:00,1.6422,1.6428,1.6422,1.6428,681500000.0
2007-01-23 23:05:00,1.6429,1.643,1.6428,1.643,408900000.0
2007-01-23 23:10:00,1.6428,1.643,1.6425,1.6427,545200000.0
2007-01-23 23:15:00,1.6431,1.6431,1.6426,1.643,681500000.0
2007-01-23 23:20:00,1.6431,1.6438,1.6426,1.6428,681500000.0
2007-01-23 23:25:00,1.6429,1.6429,1.6422,1.6426,681500000.0
2007-01-23 23:30:00,1.6425,1.643,1.6422,1.6425,681500000.0
2007-01-23 23:35:00,1.6426,1.6427,1.642,1.6424,681500000.0
2007-01-23 23:40:00,1.6423,1.6423,1.6419,1.642,681500000.0
2007-01-23 23:45:00,1.6422,1.6424,1.6417,1.6424,681500000.0
2007-01-23 23:50:00,1.6425,1.6429,1.6421,1.6424,681500000.0
2007-01-23 23:55:00,1.6423,1.6427,1.642,1.6421,681500000.0
2007-01-24 00:00:00,1.6423,1.6423,1.6422,1.6423,272600000.0
2007-01-24 00:05:00,1.6424,1.6428,1.6424,1.6426,681500000.0
2007-01-24 00:10:00,1.6428,1.6433,1.6426,1.6433,681500000.0
2007-01-24 00:15:00,1.6431,1.6433,1.6429,1.6432,681500000.0
2007-01-24 00:20:00,1.6431,1.6435,1.6426,1.6426,681500000.0
2007-01-24 00:25:00,1.6428,1.6434,1.6426,1.6432,408900000.0
2007-01-24 00:30:00,1.6433,1.6436,1.6428,1.643,408900000.0
2007-01-24 00:35:00,1.6432,1.6439,1.6432,1.6439,545200000.0
2007-01-24 00:40:00,1.6437,1.6437,1.6432,1.6434,681500000.0
2007-01-24 00:45:00,1.6435,1.6436,1.6433,1.6435,545200000.0
2007-01-24 00:50:00,1.6433,1.6436,1.6431,1.6434,681500000.0
2007-01-24 00:55:00,1.6433,1.6435,1.643,1.6432,681500000.0
2007-01-24 01:00:00,1.6435,1.6436,1.6431,1.6436,681500000.0
2007-01-24 01:05:00,1.6438,1.6438,1.6429,1.6431,272600000.0
2007-01-24 01:10:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-24 01:15:00,1.6431,1.6437,1.6428,1.6436,545200000.0
2007-01-24 01:20:00,1.6435,1.6441,1.6432,1.6436,681500000.0
2007-01-24 01:25:00,1.6437,1.6502,1.6436,1.6494,681500000.0
2007-01-24 01:30:00,1.6492,1.6513,1.6469,1.6511,681500000.0
2007-01-24 01:35:00,1.6509,1.6534,1.6509,1.6526,681500000.0
2007-01-24 01:40:00,1.6524,1.6602,1.6523,1.6585,681500000.0
2007-01-24 01:45:00,1.6586,1.6586,1.6569,1.6586,272600000.0
2007-01-24 01:50:00,1.6571,1.6572,1.656,1.6566,545200000.0
2007-01-24 01:55:00,1.6568,1.6571,1.6561,1.6569,681500000.0
2007-01-24 02:00:00,1.6571,1.6585,1.6568,1.6575,681500000.0
2007-01-24 02:05:00,1.6574,1.6583,1.6572,1.6581,681500000.0
2007-01-24 02:10:00,1.6579,1.6588,1.6575,1.6585,681500000.0
2007-01-24 02:15:00,1.6584,1.6613,1.6582,1.6602,681500000.0
2007-01-24 02:20:00,1.6604,1.661,1.6596,1.661,681500000.0
2007-01-24 02:25:00,1.6613,1.6627,1.661,1.6616,681500000.0
2007-01-24 02:30:00,1.6615,1.6618,1.661,1.661,681500000.0
2007-01-24 02:35:00,1.6613,1.6615,1.6604,1.6607,681500000.0
2007-01-24 02:40:00,1.6605,1.6609,1.6604,1.6609,545200000.0
2007-01-24 02:45:00,1.6608,1.662,1.6605,1.6613,681500000.0
2007-01-24 02:50:00,1.6615,1.6615,1.6608,1.6613,681500000.0
2007-01-24 02:55:00,1.6615,1.6617,1.6608,1.6612,545200000.0
2007-01-24 03:00:00,1.661,1.6628,1.6609,1.6627,681500000.0
2007-01-24 03:05:00,1.6625,1.6629,1.6615,1.6618,681500000.0
2007-01-24 03:10:00,1.6616,1.6619,1.6612,1.6617,681500000.0
2007-01-24 03:15:00,1.6615,1.6619,1.6613,1.6616,681500000.0
2007-01-24 03:20:00,1.6618,1.6618,1.661,1.6612,681500000.0
2007-01-24 03:25:00,1.661,1.6621,1.661,1.6619,681500000.0
2007-01-24 03:30:00,1.6616,1.6624,1.6616,1.6621,681500000.0
2007-01-24 03:35:00,1.6623,1.663,1.6621,1.6629,681500000.0
2007-01-24 03:40:00,1.663,1.6632,1.662,1.6622,681500000.0
2007-01-24 03:45:00,1.6624,1.6629,1.662,1.6629,681500000.0
2007-01-24 03:50:00,1.6627,1.6635,1.6627,1.663,681500000.0
2007-01-24 03:55:00,1.6631,1.6632,1.6618,1.662,681500000.0
2007-01-24 04:00:00,1.6621,1.6624,1.6616,1.6616,681500000.0
2007-01-24 04:05:00,1.6618,1.6618,1.6613,1.6616,681500000.0
2007-01-24 04:10:00,1.6615,1.6619,1.6615,1.6617,408900000.0
2007-01-24 04:15:00,1.6619,1.663,1.6619,1.6627,681500000.0
2007-01-24 04:20:00,1.6628,1.6628,1.6623,1.6628,681500000.0
2007-01-24 04:25:00,1.6629,1.6632,1.6626,1.6629,681500000.0
2007-01-24 04:30:00,1.663,1.6633,1.6623,1.6625,681500000.0
2007-01-24 04:35:00,1.6627,1.663,1.6625,1.663,545200000.0
2007-01-24 04:40:00,1.6628,1.6636,1.6627,1.6636,681500000.0
2007-01-24 04:45:00,1.6638,1.6638,1.6633,1.6633,408900000.0
2007-01-24 04:50:00,1.6634,1.6638,1.6633,1.6636,681500000.0
2007-01-24 04:55:00,1.6638,1.664,1.6633,1.6638,681500000.0
2007-01-24 05:00:00,1.6637,1.6646,1.6629,1.6635,681500000.0
2007-01-24 05:05:00,1.6638,1.6639,1.6634,1.6637,681500000.0
2007-01-24 05:10:00,1.6635,1.6636,1.6629,1.6636,681500000.0
2007-01-24 05:15:00,1.6635,1.6638,1.6633,1.6636,681500000.0
2007-01-24 05:20:00,1.6634,1.6641,1.6634,1.664,681500000.0
2007-01-24 05:25:00,1.6641,1.6644,1.6634,1.6634,681500000.0
2007-01-24 05:30:00,1.6633,1.6636,1.6627,1.6629,681500000.0
2007-01-24 05:35:00,1.663,1.6631,1.6627,1.6627,681500000.0
2007-01-24 05:40:00,1.6628,1.6628,1.6624,1.6627,408900000.0
2007-01-24 05:45:00,1.6624,1.6627,1.6624,1.6627,545200000.0
2007-01-24 05:50:00,1.6626,1.6629,1.6623,1.6627,681500000.0
2007-01-24 05:55:00,1.6628,1.6629,1.6622,1.6626,545200000.0
2007-01-24 06:00:00,1.6627,1.6627,1.6622,1.6624,681500000.0
2007-01-24 06:05:00,1.6626,1.6627,1.6622,1.6624,681500000.0
2007-01-24 06:10:00,1.6626,1.6627,1.6622,1.6624,681500000.0
2007-01-24 06:15:00,1.6626,1.6626,1.6617,1.6619,681500000.0
2007-01-24 06:20:00,1.6622,1.6627,1.6619,1.662,681500000.0
2007-01-24 06:25:00,1.6618,1.662,1.6615,1.6619,408900000.0
2007-01-24 06:30:00,1.6618,1.662,1.661,1.6616,681500000.0
2007-01-24 06:35:00,1.6613,1.6622,1.6611,1.6619,681500000.0
2007-01-24 06:40:00,1.6618,1.6621,1.6614,1.6615,681500000.0
2007-01-24 06:45:00,1.6616,1.6622,1.6611,1.6621,681500000.0
2007-01-24 06:50:00,1.6622,1.6622,1.6614,1.6616,681500000.0
2007-01-24 06:55:00,1.6619,1.6621,1.6616,1.6616,681500000.0
2007-01-24 07:00:00,1.6619,1.6633,1.6619,1.6628,545200000.0
2007-01-24 07:05:00,1.6629,1.6633,1.6624,1.6631,681500000.0
2007-01-24 07:10:00,1.6633,1.6633,1.6618,1.6625,681500000.0
2007-01-24 07:15:00,1.6627,1.663,1.6624,1.6625,545200000.0
2007-01-24 07:20:00,1.6627,1.6629,1.6623,1.6623,681500000.0
2007-01-24 07:25:00,1.6624,1.6626,1.6622,1.6624,681500000.0
2007-01-24 07:30:00,1.6623,1.6631,1.6621,1.6629,681500000.0
2007-01-24 07:35:00,1.6631,1.6636,1.6626,1.6636,681500000.0
2007-01-24 07:40:00,1.6638,1.6644,1.6629,1.6637,681500000.0
2007-01-24 07:45:00,1.6639,1.6642,1.6629,1.6638,681500000.0
2007-01-24 07:50:00,1.6637,1.6646,1.6634,1.6641,681500000.0
2007-01-24 07:55:00,1.664,1.6646,1.6633,1.6637,681500000.0
2007-01-24 08:00:00,1.6639,1.6641,1.6633,1.6641,681500000.0
2007-01-24 08:05:00,1.6638,1.665,1.6636,1.6647,681500000.0
2007-01-24 08:10:00,1.6645,1.6646,1.6632,1.6634,681500000.0
2007-01-24 08:15:00,1.6633,1.6636,1.6627,1.663,681500000.0
2007-01-24 08:20:00,1.6632,1.664,1.6631,1.6638,681500000.0
2007-01-24 08:25:00,1.6635,1.6644,1.663,1.6635,681500000.0
2007-01-24 08:30:00,1.6636,1.6637,1.6626,1.6629,681500000.0
2007-01-24 08:35:00,1.663,1.6635,1.6625,1.663,681500000.0
2007-01-24 08:40:00,1.6629,1.663,1.6621,1.6627,681500000.0
2007-01-24 08:45:00,1.6624,1.6627,1.6618,1.6621,681500000.0
2007-01-24 08:50:00,1.6622,1.6624,1.661,1.6623,681500000.0
2007-01-24 08:55:00,1.6621,1.6635,1.6621,1.6632,681500000.0
2007-01-24 09:00:00,1.663,1.6634,1.6612,1.6615,681500000.0
2007-01-24 09:05:00,1.6616,1.6618,1.6604,1.6604,681500000.0
2007-01-24 09:10:00,1.6603,1.6612,1.6603,1.6609,681500000.0
2007-01-24 09:15:00,1.6611,1.6611,1.6593,1.6597,681500000.0
2007-01-24 09:20:00,1.6598,1.6614,1.6597,1.6612,681500000.0
2007-01-24 09:25:00,1.661,1.6617,1.66,1.6606,681500000.0
2007-01-24 09:30:00,1.6607,1.6618,1.6606,1.6612,681500000.0
2007-01-24 09:35:00,1.6614,1.6621,1.6612,1.6614,681500000.0
2007-01-24 09:40:00,1.6615,1.6617,1.6609,1.6609,545200000.0
2007-01-24 09:45:00,1.6608,1.6612,1.66,1.6608,681500000.0
2007-01-24 09:50:00,1.6605,1.6608,1.6592,1.6596,681500000.0
2007-01-24 09:55:00,1.6594,1.6597,1.6589,1.6595,681500000.0
2007-01-24 10:00:00,1.6593,1.6608,1.6591,1.6604,681500000.0
2007-01-24 10:05:00,1.6602,1.6606,1.6598,1.6605,681500000.0
2007-01-24 10:10:00,1.6607,1.6607,1.6598,1.6601,681500000.0
2007-01-24 10:15:00,1.66,1.66,1.6581,1.6586,681500000.0
2007-01-24 10:20:00,1.6585,1.6589,1.6581,1.6586,681500000.0
2007-01-24 10:25:00,1.6584,1.6594,1.6584,1.6588,681500000.0
2007-01-24 10:30:00,1.6587,1.6598,1.6583,1.6587,681500000.0
2007-01-24 10:35:00,1.6585,1.6594,1.6582,1.6586,681500000.0
2007-01-24 10:40:00,1.6587,1.66,1.6585,1.6598,681500000.0
2007-01-24 10:45:00,1.6596,1.6608,1.6589,1.6608,681500000.0
2007-01-24 10:50:00,1.6606,1.662,1.6606,1.6614,681500000.0
2007-01-24 10:55:00,1.6613,1.6626,1.661,1.6621,681500000.0
2007-01-24 11:00:00,1.6619,1.6621,1.6604,1.6605,681500000.0
2007-01-24 11:05:00,1.6604,1.6607,1.6597,1.6598,681500000.0
2007-01-24 11:10:00,1.6601,1.6601,1.6592,1.6595,681500000.0
2007-01-24 11:15:00,1.6593,1.6597,1.6585,1.6585,681500000.0
2007-01-24 11:20:00,1.6587,1.6594,1.6581,1.6585,681500000.0
2007-01-24 11:30:00,1.6583,1.6591,1.6582,1.6587,681500000.0
2007-01-24 11:35:00,1.6589,1.6593,1.6581,1.6583,681500000.0
2007-01-24 11:40:00,1.6584,1.6585,1.6576,1.6584,681500000.0
2007-01-24 11:45:00,1.6582,1.6594,1.6579,1.6586,681500000.0
2007-01-24 11:50:00,1.6584,1.6599,1.6582,1.6598,681500000.0
2007-01-24 11:55:00,1.6595,1.6618,1.6593,1.6608,681500000.0
2007-01-24 12:00:00,1.6609,1.6609,1.6598,1.6604,681500000.0
2007-01-24 12:05:00,1.6602,1.6606,1.66,1.6604,681500000.0
2007-01-24 12:10:00,1.6602,1.6607,1.6599,1.6603,545200000.0
2007-01-24 12:15:00,1.6604,1.6605,1.66,1.6603,681500000.0
2007-01-24 12:20:00,1.6604,1.6604,1.6598,1.6601,545200000.0
2007-01-24 12:25:00,1.6603,1.6603,1.6592,1.6597,681500000.0
2007-01-24 12:30:00,1.6596,1.6597,1.659,1.6592,545200000.0
2007-01-24 12:35:00,1.6591,1.6594,1.6587,1.6588,681500000.0
2007-01-24 12:40:00,1.6587,1.659,1.6579,1.6584,681500000.0
2007-01-24 12:45:00,1.6581,1.6587,1.6576,1.6582,681500000.0
2007-01-24 12:50:00,1.658,1.6585,1.6579,1.6579,681500000.0
2007-01-24 12:55:00,1.6581,1.6582,1.6573,1.6578,681500000.0
2007-01-24 13:00:00,1.6576,1.6601,1.6576,1.66,681500000.0
2007-01-24 13:05:00,1.6598,1.661,1.6598,1.6606,681500000.0
2007-01-24 13:10:00,1.6604,1.6607,1.6599,1.6602,681500000.0
2007-01-24 13:15:00,1.6603,1.6609,1.66,1.6607,681500000.0
2007-01-24 13:20:00,1.6606,1.6612,1.6605,1.6607,681500000.0
2007-01-24 13:25:00,1.6608,1.6613,1.6602,1.6602,681500000.0
2007-01-24 13:30:00,1.6601,1.6603,1.6599,1.6601,408900000.0
2007-01-24 13:35:00,1.6602,1.6602,1.6596,1.66,681500000.0
2007-01-24 13:40:00,1.6601,1.6605,1.6598,1.6599,681500000.0
2007-01-24 13:45:00,1.6598,1.6615,1.6598,1.6612,681500000.0
2007-01-24 13:50:00,1.6613,1.6618,1.6611,1.6615,681500000.0
2007-01-24 13:55:00,1.6613,1.6615,1.6608,1.6613,545200000.0
2007-01-24 14:00:00,1.6615,1.6619,1.6609,1.6615,681500000.0
2007-01-24 14:05:00,1.6614,1.6631,1.661,1.6629,681500000.0
2007-01-24 14:10:00,1.6627,1.6635,1.6621,1.6628,681500000.0
2007-01-24 14:15:00,1.6629,1.663,1.6618,1.6621,681500000.0
2007-01-24 14:20:00,1.6619,1.6621,1.6612,1.6614,681500000.0
2007-01-24 14:25:00,1.6615,1.6615,1.661,1.6615,681500000.0
2007-01-24 14:30:00,1.6613,1.6615,1.6607,1.6608,681500000.0
2007-01-24 14:35:00,1.6607,1.6611,1.6603,1.6611,681500000.0
2007-01-24 14:40:00,1.661,1.6611,1.66,1.6602,681500000.0
2007-01-24 14:45:00,1.6604,1.6609,1.6602,1.6604,681500000.0
2007-01-24 14:50:00,1.6603,1.6615,1.6598,1.661,681500000.0
2007-01-24 14:55:00,1.6612,1.6612,1.6602,1.6604,681500000.0
2007-01-24 15:00:00,1.6601,1.6626,1.6598,1.6624,681500000.0
2007-01-24 15:05:00,1.6623,1.6629,1.6617,1.662,681500000.0
2007-01-24 15:10:00,1.6621,1.6625,1.6615,1.6623,681500000.0
2007-01-24 15:15:00,1.6621,1.6638,1.6621,1.6634,681500000.0
2007-01-24 15:20:00,1.6632,1.6638,1.6626,1.6631,545200000.0
2007-01-24 15:25:00,1.6629,1.6635,1.6626,1.6635,681500000.0
2007-01-24 15:30:00,1.6634,1.6638,1.662,1.6628,681500000.0
2007-01-24 15:35:00,1.6626,1.6632,1.6625,1.6628,681500000.0
2007-01-24 15:40:00,1.663,1.6635,1.6627,1.6633,681500000.0
2007-01-24 15:45:00,1.6635,1.6643,1.6634,1.664,681500000.0
2007-01-24 15:50:00,1.6641,1.6647,1.6637,1.6641,681500000.0
2007-01-24 15:55:00,1.664,1.665,1.6635,1.6645,681500000.0
2007-01-24 16:00:00,1.6643,1.6647,1.6637,1.6641,681500000.0
2007-01-24 16:05:00,1.6643,1.6646,1.6637,1.6641,681500000.0
2007-01-24 16:10:00,1.6644,1.6644,1.663,1.6634,681500000.0
2007-01-24 16:15:00,1.6632,1.6637,1.6619,1.662,681500000.0
2007-01-24 16:20:00,1.6622,1.6624,1.6613,1.6613,681500000.0
2007-01-24 16:25:00,1.6614,1.6617,1.6608,1.6614,681500000.0
2007-01-24 16:30:00,1.6611,1.6613,1.66,1.6607,681500000.0
2007-01-24 16:35:00,1.6605,1.661,1.6598,1.6608,681500000.0
2007-01-24 16:40:00,1.6606,1.6619,1.6602,1.6614,681500000.0
2007-01-24 16:45:00,1.6613,1.662,1.6611,1.662,681500000.0
2007-01-24 16:50:00,1.6622,1.6623,1.6609,1.6611,681500000.0
2007-01-24 16:55:00,1.6609,1.6611,1.6596,1.6596,681500000.0
2007-01-24 17:00:00,1.6597,1.6602,1.6588,1.6589,681500000.0
2007-01-24 17:05:00,1.6591,1.6591,1.6576,1.6579,681500000.0
2007-01-24 17:10:00,1.658,1.6582,1.6571,1.6575,681500000.0
2007-01-24 17:15:00,1.6577,1.6577,1.6567,1.6569,681500000.0
2007-01-24 17:20:00,1.6567,1.6569,1.656,1.6566,681500000.0
2007-01-24 17:25:00,1.6569,1.6577,1.6563,1.6575,681500000.0
2007-01-24 17:30:00,1.6576,1.6581,1.6568,1.6569,681500000.0
2007-01-24 17:35:00,1.6568,1.6576,1.6566,1.6574,681500000.0
2007-01-24 17:40:00,1.6573,1.6576,1.657,1.6574,681500000.0
2007-01-24 17:45:00,1.6573,1.6578,1.6571,1.6576,681500000.0
2007-01-24 17:50:00,1.6577,1.6583,1.6576,1.658,681500000.0
2007-01-24 17:55:00,1.6578,1.6581,1.6575,1.6575,681500000.0
2007-01-24 18:00:00,1.6577,1.6578,1.6573,1.6577,681500000.0
2007-01-24 18:05:00,1.6579,1.6579,1.6575,1.6579,681500000.0
2007-01-24 18:10:00,1.6577,1.6581,1.6576,1.6577,681500000.0
2007-01-24 18:15:00,1.6578,1.658,1.6574,1.6578,681500000.0
2007-01-24 18:20:00,1.6579,1.6579,1.6572,1.6578,681500000.0
2007-01-24 18:25:00,1.658,1.6582,1.6577,1.6577,681500000.0
2007-01-24 18:30:00,1.6579,1.658,1.6574,1.6578,545200000.0
2007-01-24 18:35:00,1.658,1.6583,1.6577,1.6578,681500000.0
2007-01-24 18:40:00,1.658,1.658,1.657,1.6579,681500000.0
2007-01-24 18:45:00,1.6578,1.658,1.6572,1.6575,681500000.0
2007-01-24 18:50:00,1.6573,1.6575,1.657,1.6573,681500000.0
2007-01-24 18:55:00,1.6572,1.6573,1.6568,1.657,681500000.0
2007-01-24 19:00:00,1.6571,1.658,1.6571,1.6579,681500000.0
2007-01-24 19:05:00,1.658,1.6581,1.6577,1.6577,681500000.0
2007-01-24 19:10:00,1.6576,1.6579,1.6575,1.6579,545200000.0
2007-01-24 19:15:00,1.6577,1.6578,1.6571,1.6577,681500000.0
2007-01-24 19:20:00,1.6578,1.6579,1.6577,1.6578,545200000.0
2007-01-24 19:25:00,1.6579,1.6583,1.6576,1.658,681500000.0
2007-01-24 19:30:00,1.6579,1.658,1.6572,1.6573,681500000.0
2007-01-24 19:35:00,1.6575,1.6577,1.6573,1.6573,408900000.0
2007-01-24 19:40:00,1.6571,1.658,1.657,1.658,545200000.0
2007-01-24 19:45:00,1.6579,1.658,1.6577,1.658,681500000.0
2007-01-24 19:50:00,1.6579,1.6585,1.6579,1.6583,545200000.0
2007-01-24 19:55:00,1.6582,1.6585,1.658,1.658,681500000.0
2007-01-24 20:00:00,1.6581,1.6587,1.6581,1.6582,681500000.0
2007-01-24 20:05:00,1.6583,1.6592,1.6583,1.6587,545200000.0
2007-01-24 20:10:00,1.6588,1.659,1.6582,1.6585,681500000.0
2007-01-24 20:15:00,1.6584,1.6585,1.658,1.6581,681500000.0
2007-01-24 20:20:00,1.6583,1.6584,1.6576,1.6579,545200000.0
2007-01-24 20:25:00,1.6578,1.6578,1.6574,1.6577,408900000.0
2007-01-24 20:30:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 20:35:00,1.6578,1.6589,1.6578,1.6589,681500000.0
2007-01-24 20:40:00,1.6588,1.6596,1.6584,1.6596,681500000.0
2007-01-24 20:45:00,1.6595,1.6603,1.6593,1.6602,681500000.0
2007-01-24 20:50:00,1.6601,1.6607,1.6597,1.6599,681500000.0
2007-01-24 20:55:00,1.6598,1.6599,1.6593,1.6599,681500000.0
2007-01-24 21:00:00,1.658,1.6601,1.6579,1.6596,681500000.0
2007-01-24 21:05:00,1.6597,1.6603,1.6588,1.6597,681500000.0
2007-01-24 21:10:00,1.6598,1.6601,1.6591,1.6593,681500000.0
2007-01-24 21:15:00,1.6591,1.6598,1.6591,1.6595,681500000.0
2007-01-24 21:20:00,1.6594,1.6597,1.6592,1.6594,681500000.0
2007-01-24 21:25:00,1.6595,1.66,1.6588,1.659,681500000.0
2007-01-24 21:30:00,1.6588,1.659,1.6572,1.6578,681500000.0
2007-01-24 21:35:00,1.6579,1.6591,1.6579,1.6581,681500000.0
2007-01-24 21:40:00,1.6583,1.6583,1.6574,1.6581,681500000.0
2007-01-24 21:45:00,1.6582,1.6586,1.6579,1.6579,681500000.0
2007-01-24 21:50:00,1.6578,1.6581,1.6575,1.6578,545200000.0
2007-01-24 21:55:00,1.6577,1.6578,1.6573,1.6573,681500000.0
2007-01-24 22:00:00,1.6574,1.6585,1.6566,1.6581,681500000.0
2007-01-24 22:05:00,1.658,1.658,1.6569,1.6572,681500000.0
2007-01-24 22:10:00,1.6573,1.658,1.6572,1.6574,681500000.0
2007-01-24 22:15:00,1.6572,1.6572,1.6563,1.6566,681500000.0
2007-01-24 22:20:00,1.6564,1.6573,1.6564,1.6569,408900000.0
2007-01-24 22:25:00,1.6566,1.6573,1.6563,1.6571,681500000.0
2007-01-24 22:30:00,1.6569,1.6583,1.6569,1.6583,681500000.0
2007-01-24 22:35:00,1.6582,1.6596,1.6582,1.6593,681500000.0
2007-01-24 22:40:00,1.6591,1.6596,1.6591,1.6594,408900000.0
2007-01-24 22:45:00,1.6592,1.6595,1.6591,1.6594,681500000.0
2007-01-24 22:50:00,1.6595,1.6599,1.6592,1.6597,681500000.0
2007-01-24 22:55:00,1.6595,1.6602,1.6593,1.6597,681500000.0
2007-01-24 23:00:00,1.6599,1.6606,1.659,1.6591,681500000.0
2007-01-24 23:05:00,1.6594,1.6596,1.6586,1.6587,681500000.0
2007-01-24 23:10:00,1.6586,1.6594,1.6586,1.6587,681500000.0
2007-01-24 23:15:00,1.659,1.6593,1.6585,1.6586,681500000.0
2007-01-24 23:20:00,1.6587,1.6587,1.6582,1.6584,681500000.0
2007-01-24 23:25:00,1.6585,1.6589,1.6584,1.6586,681500000.0
2007-01-24 23:30:00,1.6587,1.6592,1.6587,1.6591,545200000.0
2007-01-24 23:35:00,1.6593,1.6598,1.6588,1.659,681500000.0
2007-01-24 23:40:00,1.6587,1.6589,1.6577,1.6588,681500000.0
2007-01-24 23:45:00,1.6589,1.659,1.6581,1.6581,681500000.0
2007-01-24 23:50:00,1.6582,1.6585,1.6576,1.6578,681500000.0
2007-01-24 23:55:00,1.6579,1.6584,1.6571,1.6579,681500000.0
2007-01-25 00:00:00,1.6581,1.6581,1.6573,1.6576,681500000.0
2007-01-25 00:05:00,1.6574,1.6578,1.6572,1.6575,681500000.0
2007-01-25 00:10:00,1.6576,1.658,1.6575,1.6577,681500000.0
2007-01-25 00:15:00,1.6578,1.6578,1.6573,1.6577,681500000.0
2007-01-25 00:20:00,1.6578,1.6584,1.6575,1.6581,681500000.0
2007-01-25 00:25:00,1.6583,1.6591,1.6582,1.6587,545200000.0
2007-01-25 00:30:00,1.6586,1.659,1.6581,1.6581,681500000.0
2007-01-25 00:35:00,1.6583,1.6583,1.6576,1.6581,681500000.0
2007-01-25 00:40:00,1.6578,1.6585,1.6578,1.6584,681500000.0
2007-01-25 00:45:00,1.6583,1.6586,1.6579,1.6583,681500000.0
2007-01-25 00:50:00,1.6584,1.6592,1.6581,1.6592,681500000.0
2007-01-25 00:55:00,1.6591,1.6599,1.6589,1.6598,681500000.0
2007-01-25 01:00:00,1.6599,1.6616,1.6598,1.661,681500000.0
2007-01-25 01:05:00,1.6612,1.6625,1.6609,1.6622,681500000.0
2007-01-25 01:10:00,1.6624,1.6626,1.6611,1.6616,681500000.0
2007-01-25 01:15:00,1.6614,1.6622,1.6613,1.6621,681500000.0
2007-01-25 01:20:00,1.6622,1.6624,1.6618,1.662,681500000.0
2007-01-25 01:25:00,1.6621,1.6625,1.662,1.6625,681500000.0
2007-01-25 01:30:00,1.6627,1.6628,1.6617,1.6621,681500000.0
2007-01-25 01:35:00,1.6619,1.6624,1.6615,1.6617,681500000.0
2007-01-25 01:40:00,1.6616,1.6622,1.6615,1.6617,681500000.0
2007-01-25 01:45:00,1.6616,1.6617,1.6609,1.6612,681500000.0
2007-01-25 01:50:00,1.6611,1.6623,1.6609,1.6621,545200000.0
2007-01-25 01:55:00,1.6619,1.6622,1.6613,1.6613,545200000.0
2007-01-25 02:00:00,1.6615,1.6615,1.6607,1.6612,681500000.0
2007-01-25 02:05:00,1.6614,1.6614,1.661,1.6613,681500000.0
2007-01-25 02:10:00,1.6612,1.6617,1.6612,1.6614,681500000.0
2007-01-25 02:15:00,1.6613,1.6619,1.6613,1.6619,681500000.0
2007-01-25 02:20:00,1.662,1.6622,1.6616,1.6618,681500000.0
2007-01-25 02:25:00,1.6616,1.6617,1.6612,1.6616,681500000.0
2007-01-25 02:30:00,1.6614,1.6618,1.6613,1.6617,681500000.0
2007-01-25 02:35:00,1.6616,1.6621,1.6612,1.6614,681500000.0
2007-01-25 02:40:00,1.6613,1.6616,1.6607,1.6611,681500000.0
2007-01-25 02:45:00,1.6613,1.6619,1.6611,1.6617,681500000.0
2007-01-25 02:50:00,1.6615,1.6619,1.6614,1.6617,681500000.0
2007-01-25 02:55:00,1.6616,1.6616,1.6607,1.6614,681500000.0
2007-01-25 03:00:00,1.6613,1.6618,1.6602,1.6602,681500000.0
2007-01-25 03:05:00,1.6604,1.661,1.6602,1.6606,681500000.0
2007-01-25 03:10:00,1.6608,1.662,1.6603,1.6618,681500000.0
2007-01-25 03:15:00,1.662,1.6623,1.6609,1.6615,681500000.0
2007-01-25 03:20:00,1.6616,1.6622,1.6615,1.662,681500000.0
2007-01-25 03:25:00,1.6619,1.662,1.6614,1.6617,681500000.0
2007-01-25 03:30:00,1.6616,1.6617,1.6608,1.6608,681500000.0
2007-01-25 03:35:00,1.661,1.661,1.6599,1.66,681500000.0
2007-01-25 03:40:00,1.6601,1.6616,1.6601,1.6609,681500000.0
2007-01-25 03:45:00,1.6611,1.6625,1.6608,1.6621,681500000.0
2007-01-25 03:50:00,1.6622,1.6622,1.6613,1.6622,681500000.0
2007-01-25 03:55:00,1.6621,1.6626,1.6619,1.6622,681500000.0
2007-01-25 04:00:00,1.6623,1.6623,1.6613,1.6617,681500000.0
2007-01-25 04:05:00,1.6616,1.6625,1.6616,1.6622,545200000.0
2007-01-25 04:10:00,1.6624,1.6628,1.6621,1.6622,681500000.0
2007-01-25 04:15:00,1.6624,1.6631,1.662,1.6625,681500000.0
2007-01-25 04:20:00,1.6628,1.6642,1.6627,1.6631,681500000.0
2007-01-25 04:25:00,1.663,1.6631,1.6622,1.6625,681500000.0
2007-01-25 04:30:00,1.6626,1.6626,1.6616,1.6619,681500000.0
2007-01-25 04:35:00,1.6622,1.6622,1.6616,1.6616,545200000.0
2007-01-25 04:40:00,1.6618,1.6618,1.6614,1.6614,545200000.0
2007-01-25 04:45:00,1.6611,1.662,1.6609,1.662,545200000.0
2007-01-25 04:50:00,1.6618,1.6619,1.6616,1.6619,545200000.0
2007-01-25 04:55:00,1.6618,1.6619,1.6618,1.6618,272600000.0
2007-01-25 05:00:00,1.6616,1.6618,1.6616,1.6616,545200000.0
2007-01-25 05:05:00,1.6615,1.6619,1.6607,1.6609,681500000.0
2007-01-25 05:10:00,1.6611,1.6619,1.6611,1.6618,545200000.0
2007-01-25 05:15:00,1.6619,1.6622,1.6612,1.6613,681500000.0
2007-01-25 05:20:00,1.6615,1.662,1.6613,1.6614,681500000.0
2007-01-25 05:25:00,1.6613,1.6615,1.6611,1.6611,681500000.0
2007-01-25 05:30:00,1.6613,1.6617,1.661,1.6616,545200000.0
2007-01-25 05:35:00,1.6614,1.6614,1.6605,1.6609,681500000.0
2007-01-25 05:40:00,1.661,1.661,1.6607,1.6607,545200000.0
2007-01-25 05:45:00,1.6608,1.6614,1.6607,1.6613,545200000.0
2007-01-25 05:50:00,1.6616,1.662,1.6613,1.6615,681500000.0
2007-01-25 05:55:00,1.6616,1.6619,1.6612,1.6617,681500000.0
2007-01-25 06:00:00,1.6619,1.6627,1.6617,1.6624,681500000.0
2007-01-25 06:05:00,1.6622,1.6625,1.6606,1.661,681500000.0
2007-01-25 06:10:00,1.6608,1.6615,1.6605,1.6611,681500000.0
2007-01-25 06:15:00,1.6612,1.6614,1.6598,1.661,681500000.0
2007-01-25 06:20:00,1.6613,1.6613,1.6602,1.6604,681500000.0
2007-01-25 06:25:00,1.6602,1.6616,1.6602,1.6613,681500000.0
2007-01-25 06:30:00,1.6612,1.6618,1.6606,1.6615,545200000.0
2007-01-25 06:35:00,1.6613,1.6614,1.6608,1.6612,681500000.0
2007-01-25 06:40:00,1.6613,1.6619,1.6613,1.6619,545200000.0
2007-01-25 06:45:00,1.6621,1.6626,1.6617,1.6622,681500000.0
2007-01-25 06:50:00,1.6624,1.6628,1.6622,1.6628,408900000.0
2007-01-25 06:55:00,1.6631,1.6631,1.6616,1.6617,681500000.0
2007-01-25 07:00:00,1.6619,1.6621,1.6612,1.6613,681500000.0
2007-01-25 07:05:00,1.6616,1.6619,1.6615,1.6616,681500000.0
2007-01-25 07:10:00,1.6617,1.6619,1.661,1.6612,545200000.0
2007-01-25 07:15:00,1.6614,1.6622,1.6613,1.6616,681500000.0
2007-01-25 07:20:00,1.6618,1.6625,1.6616,1.6624,681500000.0
2007-01-25 07:25:00,1.6623,1.6625,1.662,1.662,681500000.0
2007-01-25 07:30:00,1.6619,1.6621,1.6614,1.6621,545200000.0
2007-01-25 07:35:00,1.6622,1.6635,1.6619,1.6633,681500000.0
2007-01-25 07:40:00,1.6635,1.6641,1.6635,1.6639,681500000.0
2007-01-25 07:45:00,1.664,1.6646,1.6636,1.6646,681500000.0
2007-01-25 07:50:00,1.6648,1.6648,1.664,1.6641,681500000.0
2007-01-25 07:55:00,1.6643,1.6648,1.664,1.6645,681500000.0
2007-01-25 08:00:00,1.6647,1.6651,1.6641,1.6649,681500000.0
2007-01-25 08:05:00,1.665,1.665,1.6629,1.663,545200000.0
2007-01-25 08:10:00,1.6631,1.6643,1.6631,1.6641,545200000.0
2007-01-25 08:15:00,1.664,1.6651,1.664,1.6646,681500000.0
2007-01-25 08:20:00,1.6648,1.6652,1.6642,1.6642,681500000.0
2007-01-25 08:25:00,1.6645,1.6652,1.6641,1.6652,681500000.0
2007-01-25 08:30:00,1.6649,1.6651,1.6634,1.664,681500000.0
2007-01-25 08:35:00,1.6638,1.6643,1.6635,1.6638,681500000.0
2007-01-25 08:40:00,1.664,1.6643,1.6633,1.6639,681500000.0
2007-01-25 08:45:00,1.6638,1.6654,1.6637,1.6649,681500000.0
2007-01-25 08:50:00,1.6647,1.6665,1.6647,1.6664,681500000.0
2007-01-25 08:55:00,1.6663,1.6664,1.6642,1.6642,681500000.0
2007-01-25 09:00:00,1.6644,1.6649,1.6639,1.6642,681500000.0
2007-01-25 09:05:00,1.6644,1.6648,1.6637,1.664,681500000.0
2007-01-25 09:10:00,1.6642,1.665,1.6641,1.6644,681500000.0
2007-01-25 09:15:00,1.6646,1.6648,1.6639,1.6647,681500000.0
2007-01-25 09:20:00,1.6645,1.6654,1.6645,1.6651,681500000.0
2007-01-25 09:25:00,1.665,1.6659,1.665,1.6655,681500000.0
2007-01-25 09:30:00,1.6654,1.6659,1.6649,1.6653,681500000.0
2007-01-25 09:35:00,1.6652,1.6659,1.6651,1.6655,681500000.0
2007-01-25 09:40:00,1.6654,1.6659,1.6649,1.6651,681500000.0
2007-01-25 09:45:00,1.665,1.6656,1.6649,1.6654,681500000.0
2007-01-25 09:50:00,1.6653,1.6657,1.6651,1.6656,681500000.0
2007-01-25 09:55:00,1.6658,1.6659,1.6648,1.6655,681500000.0
2007-01-25 10:00:00,1.6654,1.6666,1.6639,1.6644,681500000.0
2007-01-25 10:05:00,1.6642,1.6644,1.6637,1.6642,681500000.0
2007-01-25 10:10:00,1.6641,1.665,1.6636,1.665,681500000.0
2007-01-25 10:15:00,1.6651,1.6662,1.6648,1.6656,681500000.0
2007-01-25 10:20:00,1.6654,1.6656,1.6647,1.6653,681500000.0
2007-01-25 10:25:00,1.6651,1.666,1.6649,1.6651,681500000.0
2007-01-25 10:30:00,1.6652,1.6656,1.6648,1.6651,681500000.0
2007-01-25 10:35:00,1.6653,1.6653,1.6643,1.6646,681500000.0
2007-01-25 10:40:00,1.6644,1.6651,1.6642,1.6644,681500000.0
2007-01-25 10:45:00,1.6645,1.6651,1.6642,1.6647,545200000.0
2007-01-25 10:50:00,1.6648,1.6648,1.6641,1.6644,681500000.0
2007-01-25 10:55:00,1.6643,1.6654,1.6642,1.6654,681500000.0
2007-01-25 11:00:00,1.6652,1.6653,1.6644,1.6651,681500000.0
2007-01-25 11:05:00,1.665,1.6652,1.6645,1.6648,681500000.0
2007-01-25 11:10:00,1.665,1.6656,1.6647,1.6649,681500000.0
2007-01-25 11:15:00,1.6648,1.6648,1.664,1.6645,681500000.0
2007-01-25 11:20:00,1.6643,1.6647,1.6641,1.6644,681500000.0
2007-01-25 11:25:00,1.6642,1.6648,1.6642,1.6644,681500000.0
2007-01-25 11:30:00,1.6646,1.6652,1.6639,1.6641,681500000.0
2007-01-25 11:35:00,1.6642,1.6643,1.6633,1.6633,681500000.0
2007-01-25 11:40:00,1.6635,1.6643,1.6627,1.664,681500000.0
2007-01-25 11:45:00,1.6638,1.6649,1.6634,1.6647,681500000.0
2007-01-25 11:50:00,1.6645,1.665,1.6644,1.6647,681500000.0
2007-01-25 11:55:00,1.6649,1.6655,1.6648,1.6653,681500000.0
2007-01-25 12:00:00,1.6654,1.6657,1.665,1.6653,681500000.0
2007-01-25 12:05:00,1.6655,1.6658,1.665,1.6653,681500000.0
2007-01-25 12:10:00,1.6654,1.6658,1.6648,1.665,681500000.0
2007-01-25 12:15:00,1.6648,1.6648,1.6636,1.664,681500000.0
2007-01-25 12:20:00,1.6639,1.664,1.6629,1.6633,681500000.0
2007-01-25 12:25:00,1.663,1.6634,1.6627,1.6627,681500000.0
2007-01-25 12:30:00,1.6629,1.663,1.6621,1.6625,545200000.0
2007-01-25 12:35:00,1.6624,1.6626,1.6619,1.662,681500000.0
2007-01-25 12:40:00,1.6622,1.6624,1.6615,1.6624,681500000.0
2007-01-25 12:45:00,1.6623,1.6626,1.662,1.6624,681500000.0
2007-01-25 12:50:00,1.6627,1.6633,1.6622,1.6627,681500000.0
2007-01-25 12:55:00,1.6629,1.6633,1.6627,1.6628,681500000.0
2007-01-25 13:00:00,1.663,1.6634,1.6624,1.663,681500000.0
2007-01-25 13:05:00,1.6629,1.6636,1.6625,1.6627,681500000.0
2007-01-25 13:10:00,1.6625,1.6633,1.662,1.6631,681500000.0
2007-01-25 13:15:00,1.6629,1.6633,1.6629,1.6633,681500000.0
2007-01-25 13:20:00,1.6631,1.6635,1.663,1.6633,681500000.0
2007-01-25 13:25:00,1.6631,1.6633,1.6631,1.6633,408900000.0
2007-01-25 13:30:00,1.6635,1.6636,1.663,1.6631,681500000.0
2007-01-25 13:35:00,1.6633,1.6633,1.6629,1.663,545200000.0
2007-01-25 13:40:00,1.6628,1.6634,1.6628,1.663,681500000.0
2007-01-25 13:45:00,1.6632,1.6633,1.6629,1.6633,681500000.0
2007-01-25 13:50:00,1.6631,1.6632,1.6624,1.663,681500000.0
2007-01-25 13:55:00,1.6629,1.6631,1.6623,1.6623,681500000.0
2007-01-25 14:00:00,1.6624,1.6627,1.6623,1.6624,681500000.0
2007-01-25 14:05:00,1.6626,1.6633,1.6625,1.6633,681500000.0
2007-01-25 14:10:00,1.6636,1.6636,1.6629,1.6635,681500000.0
2007-01-25 14:15:00,1.6633,1.6649,1.6633,1.6649,681500000.0
2007-01-25 14:20:00,1.6651,1.6653,1.6639,1.6639,681500000.0
2007-01-25 14:25:00,1.6642,1.6647,1.6636,1.6642,681500000.0
2007-01-25 14:30:00,1.6644,1.6645,1.6635,1.6641,681500000.0
2007-01-25 14:35:00,1.6642,1.6654,1.6642,1.6651,681500000.0
2007-01-25 14:40:00,1.6653,1.6662,1.6647,1.6662,681500000.0
2007-01-25 14:45:00,1.6659,1.6662,1.665,1.6658,681500000.0
2007-01-25 14:50:00,1.6656,1.6665,1.6654,1.6661,681500000.0
2007-01-25 14:55:00,1.666,1.6666,1.6659,1.6663,681500000.0
2007-01-25 15:00:00,1.6662,1.6664,1.6655,1.6656,681500000.0
2007-01-25 15:05:00,1.6659,1.6662,1.6654,1.6662,681500000.0
2007-01-25 15:10:00,1.6665,1.6677,1.6657,1.6674,681500000.0
2007-01-25 15:15:00,1.6672,1.6675,1.6662,1.6668,681500000.0
2007-01-25 15:20:00,1.6666,1.6669,1.6654,1.6656,681500000.0
2007-01-25 15:25:00,1.6658,1.6663,1.6649,1.6654,681500000.0
2007-01-25 15:30:00,1.6653,1.6657,1.6644,1.665,681500000.0
2007-01-25 15:35:00,1.6651,1.6658,1.6648,1.6658,681500000.0
2007-01-25 15:40:00,1.666,1.6662,1.6654,1.6657,681500000.0
2007-01-25 15:45:00,1.6659,1.6663,1.6657,1.6659,681500000.0
2007-01-25 15:50:00,1.666,1.6673,1.6659,1.6671,681500000.0
2007-01-25 15:55:00,1.6669,1.6678,1.6665,1.6671,681500000.0
2007-01-25 16:00:00,1.6669,1.6678,1.6665,1.6672,681500000.0
2007-01-25 16:05:00,1.6671,1.6674,1.6662,1.6664,681500000.0
2007-01-25 16:10:00,1.6666,1.6671,1.666,1.6666,681500000.0
2007-01-25 16:15:00,1.6668,1.6672,1.6664,1.6672,681500000.0
2007-01-25 16:20:00,1.667,1.6677,1.6668,1.6675,681500000.0
2007-01-25 16:25:00,1.6677,1.6678,1.6668,1.6676,681500000.0
2007-01-25 16:30:00,1.6677,1.6677,1.6669,1.6671,681500000.0
2007-01-25 16:35:00,1.6669,1.6678,1.6666,1.6676,545200000.0
2007-01-25 16:40:00,1.6674,1.6678,1.6665,1.6672,681500000.0
2007-01-25 16:45:00,1.6671,1.6675,1.6669,1.6673,681500000.0
2007-01-25 16:50:00,1.6674,1.6674,1.6662,1.6666,681500000.0
2007-01-25 16:55:00,1.6664,1.6671,1.666,1.6666,681500000.0
2007-01-25 17:00:00,1.6662,1.6667,1.6659,1.6665,681500000.0
2007-01-25 17:05:00,1.6661,1.6671,1.6661,1.6669,545200000.0
2007-01-25 17:10:00,1.6667,1.6671,1.6666,1.6671,681500000.0
2007-01-25 17:15:00,1.6668,1.6674,1.6668,1.6671,681500000.0
2007-01-25 17:20:00,1.6674,1.6678,1.6668,1.6675,681500000.0
2007-01-25 17:25:00,1.6674,1.668,1.6672,1.6675,681500000.0
2007-01-25 17:30:00,1.6676,1.6681,1.6669,1.6679,681500000.0
2007-01-25 17:35:00,1.6678,1.668,1.6664,1.6668,681500000.0
2007-01-25 17:40:00,1.6667,1.6675,1.6666,1.6673,681500000.0
2007-01-25 17:45:00,1.6674,1.6685,1.6674,1.6681,681500000.0
2007-01-25 17:50:00,1.6679,1.6687,1.6676,1.6683,681500000.0
2007-01-25 17:55:00,1.6682,1.6692,1.6679,1.6692,681500000.0
2007-01-25 18:00:00,1.6691,1.6692,1.6684,1.6686,681500000.0
2007-01-25 18:05:00,1.6684,1.6691,1.6681,1.6689,681500000.0
2007-01-25 18:10:00,1.6688,1.669,1.6683,1.6688,681500000.0
2007-01-25 18:15:00,1.669,1.6695,1.6685,1.6688,681500000.0
2007-01-25 18:20:00,1.6689,1.6695,1.6689,1.6695,408900000.0
2007-01-25 18:25:00,1.6697,1.6698,1.6695,1.6697,545200000.0
2007-01-25 18:30:00,1.6696,1.6699,1.6695,1.6698,545200000.0
2007-01-25 18:35:00,1.67,1.6702,1.6697,1.6698,681500000.0
2007-01-25 18:40:00,1.6697,1.6702,1.6694,1.6694,681500000.0
2007-01-25 18:45:00,1.6692,1.6698,1.6691,1.6698,681500000.0
2007-01-25 18:50:00,1.6696,1.67,1.6694,1.6696,681500000.0
2007-01-25 18:55:00,1.6695,1.6704,1.6695,1.6699,681500000.0
2007-01-25 19:00:00,1.6701,1.6704,1.6699,1.6703,681500000.0
2007-01-25 19:05:00,1.6702,1.6702,1.6688,1.6694,681500000.0
2007-01-25 19:10:00,1.6693,1.6696,1.6688,1.6693,681500000.0
2007-01-25 19:15:00,1.6691,1.6691,1.6689,1.669,408900000.0
2007-01-25 19:20:00,1.6691,1.6692,1.6684,1.6687,545200000.0
2007-01-25 19:25:00,1.6686,1.6686,1.6681,1.6681,681500000.0
2007-01-25 19:30:00,1.6683,1.6686,1.6683,1.6684,545200000.0
2007-01-25 19:35:00,1.6685,1.6689,1.6684,1.6688,681500000.0
2007-01-25 19:40:00,1.6686,1.669,1.6682,1.6685,681500000.0
2007-01-25 19:45:00,1.6686,1.669,1.6684,1.669,681500000.0
2007-01-25 19:50:00,1.6691,1.6693,1.6687,1.6689,681500000.0
2007-01-25 19:55:00,1.6691,1.6696,1.6689,1.6694,681500000.0
2007-01-25 20:00:00,1.6695,1.6715,1.669,1.6702,681500000.0
2007-01-25 20:05:00,1.6703,1.6709,1.6698,1.6709,681500000.0
2007-01-25 20:10:00,1.6708,1.671,1.6695,1.6697,681500000.0
2007-01-25 20:15:00,1.6698,1.6703,1.6695,1.6697,681500000.0
2007-01-25 20:20:00,1.6698,1.6703,1.6694,1.6696,681500000.0
2007-01-25 20:25:00,1.6693,1.6711,1.6692,1.6704,681500000.0
2007-01-25 20:30:00,1.6705,1.6719,1.6699,1.6713,681500000.0
2007-01-25 20:35:00,1.6712,1.6717,1.6705,1.6708,681500000.0
2007-01-25 20:40:00,1.6704,1.6713,1.6699,1.6709,681500000.0
2007-01-25 20:45:00,1.671,1.671,1.67,1.6701,681500000.0
2007-01-25 20:50:00,1.6702,1.6707,1.6699,1.6707,681500000.0
2007-01-25 20:55:00,1.6706,1.6708,1.6701,1.6706,681500000.0
2007-01-25 21:00:00,1.6705,1.6708,1.6702,1.6705,681500000.0
2007-01-25 21:05:00,1.6706,1.671,1.6703,1.6709,545200000.0
2007-01-25 21:10:00,1.6711,1.6714,1.6709,1.6712,545200000.0
2007-01-25 21:15:00,1.671,1.6714,1.6709,1.6711,681500000.0
2007-01-25 21:20:00,1.671,1.6718,1.671,1.6718,681500000.0
2007-01-25 21:25:00,1.6717,1.672,1.6716,1.6717,272600000.0
2007-01-25 21:30:00,1.6715,1.6719,1.6714,1.6717,681500000.0
2007-01-25 21:35:00,1.6718,1.672,1.6716,1.672,681500000.0
2007-01-25 21:40:00,1.6721,1.6722,1.6716,1.6722,408900000.0
2007-01-25 21:45:00,1.6721,1.6724,1.6716,1.6718,681500000.0
2007-01-25 21:50:00,1.6716,1.6722,1.6716,1.672,681500000.0
2007-01-25 21:55:00,1.6717,1.6725,1.6717,1.6722,681500000.0
2007-01-25 22:00:00,1.6725,1.6725,1.672,1.672,681500000.0
2007-01-25 22:05:00,1.6721,1.6725,1.6719,1.6722,681500000.0
2007-01-25 22:10:00,1.6723,1.6723,1.6719,1.6719,681500000.0
2007-01-25 22:15:00,1.672,1.6721,1.6715,1.6719,681500000.0
2007-01-25 22:20:00,1.6718,1.6724,1.6715,1.6724,545200000.0
2007-01-25 22:25:00,1.6721,1.6724,1.6718,1.6724,408900000.0
2007-01-25 22:30:00,1.6725,1.6728,1.6724,1.6725,545200000.0
2007-01-25 22:35:00,1.6724,1.6727,1.672,1.6723,545200000.0
2007-01-25 22:40:00,1.6722,1.6726,1.6721,1.6724,681500000.0
2007-01-25 22:45:00,1.6725,1.6729,1.6723,1.6726,681500000.0
2007-01-25 22:50:00,1.6727,1.6729,1.6716,1.672,681500000.0
2007-01-25 22:55:00,1.6721,1.6722,1.6716,1.6716,681500000.0
2007-01-25 23:00:00,1.6718,1.6726,1.6716,1.6725,681500000.0
2007-01-25 23:05:00,1.6726,1.6729,1.6721,1.6727,545200000.0
2007-01-25 23:10:00,1.6726,1.6726,1.6716,1.672,681500000.0
2007-01-25 23:15:00,1.6719,1.672,1.6714,1.6719,545200000.0
2007-01-25 23:20:00,1.6717,1.6723,1.6717,1.672,545200000.0
2007-01-25 23:25:00,1.6722,1.6723,1.672,1.6723,272600000.0
2007-01-25 23:30:00,1.6725,1.6729,1.6719,1.6722,545200000.0
2007-01-25 23:35:00,1.672,1.6721,1.672,1.672,272600000.0
2007-01-25 23:40:00,1.6719,1.6723,1.6717,1.6721,545200000.0
2007-01-25 23:45:00,1.6719,1.672,1.6717,1.672,681500000.0
2007-01-25 23:50:00,1.6719,1.6723,1.6716,1.6723,545200000.0
2007-01-25 23:55:00,1.6722,1.6723,1.6716,1.6717,681500000.0
2007-01-26 00:00:00,1.6716,1.6718,1.6715,1.6717,545200000.0
2007-01-26 00:05:00,1.6718,1.6722,1.6717,1.6721,681500000.0
2007-01-26 00:10:00,1.6719,1.6723,1.6719,1.6722,681500000.0
2007-01-26 00:15:00,1.6721,1.6725,1.6719,1.6722,545200000.0
2007-01-26 00:20:00,1.6721,1.6722,1.6714,1.6719,681500000.0
2007-01-26 00:25:00,1.6717,1.6719,1.6715,1.6718,545200000.0
2007-01-26 00:30:00,1.6719,1.6725,1.6716,1.6725,545200000.0
2007-01-26 00:35:00,1.6728,1.6733,1.6725,1.6729,681500000.0
2007-01-26 00:40:00,1.673,1.6734,1.6722,1.6723,681500000.0
2007-01-26 00:45:00,1.6722,1.6726,1.6717,1.6724,681500000.0
2007-01-26 00:50:00,1.6723,1.6732,1.6722,1.673,681500000.0
2007-01-26 00:55:00,1.6731,1.6732,1.6717,1.6717,681500000.0
2007-01-26 01:00:00,1.6714,1.6722,1.6712,1.6721,681500000.0
2007-01-26 01:05:00,1.6719,1.6732,1.6719,1.6731,681500000.0
2007-01-26 01:10:00,1.673,1.6734,1.6718,1.6718,681500000.0
2007-01-26 01:15:00,1.6717,1.6723,1.6717,1.6723,545200000.0
2007-01-26 01:20:00,1.6721,1.6721,1.6718,1.6721,545200000.0
2007-01-26 01:25:00,1.672,1.672,1.6715,1.6715,272600000.0
2007-01-26 01:30:00,1.6714,1.6715,1.671,1.6711,272600000.0
2007-01-26 01:35:00,1.6712,1.6714,1.6711,1.6713,408900000.0
2007-01-26 01:40:00,1.6714,1.6716,1.6712,1.6712,408900000.0
2007-01-26 01:45:00,1.6711,1.6714,1.6711,1.6714,681500000.0
2007-01-26 01:50:00,1.6713,1.6723,1.6713,1.6721,545200000.0
2007-01-26 01:55:00,1.6719,1.6719,1.6712,1.6714,681500000.0
2007-01-26 02:00:00,1.6715,1.6715,1.6711,1.6711,545200000.0
2007-01-26 02:05:00,1.6712,1.6712,1.6704,1.6704,681500000.0
2007-01-26 02:10:00,1.6705,1.6707,1.6698,1.67,681500000.0
2007-01-26 02:15:00,1.6699,1.6706,1.6699,1.6703,681500000.0
2007-01-26 02:20:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2007-01-26 02:25:00,1.6702,1.6706,1.6702,1.6703,545200000.0
2007-01-26 02:30:00,1.6702,1.6705,1.6702,1.6703,545200000.0
2007-01-26 02:35:00,1.6702,1.6705,1.6702,1.6704,545200000.0
2007-01-26 02:40:00,1.6702,1.6705,1.6692,1.6697,681500000.0
2007-01-26 02:45:00,1.6696,1.6702,1.6696,1.6699,681500000.0
2007-01-26 02:50:00,1.6702,1.6704,1.6697,1.67,545200000.0
2007-01-26 02:55:00,1.6699,1.67,1.6688,1.669,681500000.0
2007-01-26 03:00:00,1.6692,1.6696,1.6689,1.6693,681500000.0
2007-01-26 03:05:00,1.6695,1.6695,1.6688,1.669,545200000.0
2007-01-26 03:10:00,1.6691,1.6692,1.6688,1.6689,545200000.0
2007-01-26 03:15:00,1.6687,1.6689,1.6683,1.6689,681500000.0
2007-01-26 03:20:00,1.6688,1.6689,1.6684,1.6686,408900000.0
2007-01-26 03:25:00,1.6684,1.6688,1.6684,1.6686,408900000.0
2007-01-26 03:30:00,1.6687,1.6687,1.668,1.6684,545200000.0
2007-01-26 03:35:00,1.6686,1.6689,1.6683,1.6686,681500000.0
2007-01-26 03:40:00,1.6683,1.6688,1.6683,1.6686,545200000.0
2007-01-26 03:45:00,1.6688,1.6695,1.6688,1.6692,681500000.0
2007-01-26 03:50:00,1.6693,1.6695,1.6688,1.6688,681500000.0
2007-01-26 03:55:00,1.6689,1.669,1.6687,1.6688,408900000.0
2007-01-26 04:00:00,1.6686,1.6688,1.6683,1.6683,545200000.0
2007-01-26 04:05:00,1.6684,1.6692,1.6683,1.6689,545200000.0
2007-01-26 04:10:00,1.6691,1.6691,1.6686,1.6686,272600000.0
2007-01-26 04:15:00,1.6687,1.6692,1.6686,1.6689,681500000.0
2007-01-26 04:20:00,1.6688,1.6691,1.6687,1.6689,545200000.0
2007-01-26 04:25:00,1.669,1.6691,1.6687,1.6689,681500000.0
2007-01-26 04:30:00,1.669,1.669,1.6689,1.6689,272600000.0
2007-01-26 04:35:00,1.6684,1.6684,1.668,1.6681,545200000.0
2007-01-26 04:40:00,1.6683,1.6683,1.6676,1.6683,408900000.0
2007-01-26 04:45:00,1.6681,1.6683,1.6677,1.6677,545200000.0
2007-01-26 04:50:00,1.6679,1.6684,1.6679,1.6679,681500000.0
2007-01-26 04:55:00,1.6681,1.6682,1.6679,1.6679,545200000.0
2007-01-26 05:00:00,1.6677,1.6683,1.6677,1.6683,408900000.0
2007-01-26 05:05:00,1.6685,1.6685,1.668,1.668,272600000.0
2007-01-26 05:10:00,1.6681,1.6681,1.6674,1.6678,545200000.0
2007-01-26 05:15:00,1.6677,1.6679,1.6675,1.6678,408900000.0
2007-01-26 05:20:00,1.6676,1.668,1.6676,1.6678,545200000.0
2007-01-26 05:25:00,1.6677,1.6678,1.6674,1.6674,272600000.0
2007-01-26 05:30:00,1.6675,1.6677,1.6673,1.6673,545200000.0
2007-01-26 05:35:00,1.6676,1.668,1.6674,1.6676,681500000.0
2007-01-26 05:40:00,1.6674,1.6679,1.6674,1.6679,681500000.0
2007-01-26 05:45:00,1.6677,1.668,1.6675,1.6678,681500000.0
2007-01-26 05:50:00,1.6676,1.6679,1.6674,1.6674,545200000.0
2007-01-26 05:55:00,1.6672,1.6674,1.6669,1.6672,681500000.0
2007-01-26 06:00:00,1.6673,1.6679,1.6671,1.6679,681500000.0
2007-01-26 06:05:00,1.668,1.6684,1.6677,1.6683,681500000.0
2007-01-26 06:10:00,1.668,1.6685,1.668,1.6685,545200000.0
2007-01-26 06:15:00,1.6681,1.6681,1.6676,1.6678,272600000.0
2007-01-26 06:20:00,1.6679,1.668,1.6676,1.6677,408900000.0
2007-01-26 06:25:00,1.6676,1.6679,1.6671,1.6671,681500000.0
2007-01-26 06:30:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 06:35:00,1.6675,1.6677,1.6674,1.6674,272600000.0
2007-01-26 06:40:00,1.6672,1.6673,1.6667,1.667,681500000.0
2007-01-26 06:45:00,1.6669,1.6672,1.6665,1.6671,681500000.0
2007-01-26 06:50:00,1.667,1.6677,1.667,1.6673,681500000.0
2007-01-26 06:55:00,1.6672,1.6675,1.6671,1.6673,272600000.0
2007-01-26 07:00:00,1.6674,1.6675,1.6673,1.6673,408900000.0
2007-01-26 07:05:00,1.6674,1.6676,1.6673,1.6676,681500000.0
2007-01-26 07:10:00,1.6674,1.6683,1.6674,1.6682,681500000.0
2007-01-26 07:15:00,1.668,1.6683,1.6677,1.6677,545200000.0
2007-01-26 07:20:00,1.6679,1.6679,1.6673,1.6674,681500000.0
2007-01-26 07:25:00,1.6676,1.6677,1.6672,1.6673,545200000.0
2007-01-26 07:30:00,1.6674,1.6677,1.6673,1.6677,272600000.0
2007-01-26 07:35:00,1.6678,1.6678,1.6675,1.6676,545200000.0
2007-01-26 07:40:00,1.6674,1.6684,1.6673,1.668,681500000.0
2007-01-26 07:45:00,1.6682,1.6683,1.6676,1.6676,545200000.0
2007-01-26 07:50:00,1.6674,1.6675,1.6669,1.6669,545200000.0
2007-01-26 07:55:00,1.667,1.6676,1.6667,1.6676,681500000.0
2007-01-26 08:00:00,1.6678,1.668,1.6673,1.6673,681500000.0
2007-01-26 08:05:00,1.6674,1.6677,1.6673,1.6675,408900000.0
2007-01-26 08:10:00,1.6674,1.668,1.6672,1.6675,681500000.0
2007-01-26 08:15:00,1.6678,1.6687,1.6676,1.6687,681500000.0
2007-01-26 08:20:00,1.6685,1.669,1.6681,1.6688,681500000.0
2007-01-26 08:25:00,1.6687,1.6695,1.6684,1.6684,681500000.0
2007-01-26 08:30:00,1.6685,1.6688,1.6681,1.6685,681500000.0
2007-01-26 08:35:00,1.6687,1.6693,1.6686,1.669,681500000.0
2007-01-26 08:40:00,1.6688,1.6693,1.6683,1.669,681500000.0
2007-01-26 08:45:00,1.6689,1.6691,1.6684,1.6688,681500000.0
2007-01-26 08:50:00,1.669,1.6696,1.6688,1.6696,681500000.0
2007-01-26 08:55:00,1.6694,1.67,1.6691,1.6699,681500000.0
2007-01-26 09:00:00,1.67,1.67,1.6694,1.6697,681500000.0
2007-01-26 09:05:00,1.6696,1.6697,1.6688,1.6689,681500000.0
2007-01-26 09:10:00,1.6687,1.669,1.668,1.6684,681500000.0
2007-01-26 09:15:00,1.6682,1.6691,1.6681,1.6687,681500000.0
2007-01-26 09:20:00,1.6688,1.669,1.6683,1.6686,681500000.0
2007-01-26 09:25:00,1.6684,1.6697,1.6684,1.6695,681500000.0
2007-01-26 09:30:00,1.6696,1.6698,1.669,1.6694,681500000.0
2007-01-26 09:35:00,1.6693,1.6699,1.669,1.6694,681500000.0
2007-01-26 09:40:00,1.6696,1.6703,1.6693,1.6697,681500000.0
2007-01-26 09:45:00,1.6699,1.6702,1.6693,1.6698,681500000.0
2007-01-26 09:50:00,1.6699,1.6704,1.6697,1.6703,681500000.0
2007-01-26 09:55:00,1.6705,1.6705,1.6694,1.67,681500000.0
2007-01-26 10:00:00,1.6699,1.6706,1.6699,1.6701,681500000.0
2007-01-26 10:05:00,1.6703,1.6703,1.6696,1.6697,681500000.0
2007-01-26 10:10:00,1.6696,1.6706,1.6694,1.6703,681500000.0
2007-01-26 10:15:00,1.6702,1.6709,1.67,1.6709,681500000.0
2007-01-26 10:20:00,1.6707,1.671,1.6698,1.67,681500000.0
2007-01-26 10:25:00,1.6697,1.6698,1.669,1.6693,545200000.0
2007-01-26 10:30:00,1.6694,1.6696,1.669,1.669,545200000.0
2007-01-26 10:35:00,1.6692,1.6693,1.6687,1.6688,681500000.0
2007-01-26 10:40:00,1.669,1.6693,1.669,1.669,545200000.0
2007-01-26 10:45:00,1.6691,1.6692,1.6678,1.6692,681500000.0
2007-01-26 10:50:00,1.669,1.6696,1.6687,1.6691,681500000.0
2007-01-26 10:55:00,1.6693,1.6695,1.6686,1.6688,545200000.0
2007-01-26 11:00:00,1.669,1.669,1.6679,1.6683,681500000.0
2007-01-26 11:05:00,1.6681,1.6682,1.6677,1.668,545200000.0
2007-01-26 11:10:00,1.6681,1.6684,1.6675,1.668,681500000.0
2007-01-26 11:15:00,1.6682,1.6682,1.6677,1.6682,545200000.0
2007-01-26 11:20:00,1.6681,1.6682,1.6679,1.668,545200000.0
2007-01-26 11:25:00,1.6681,1.6683,1.6677,1.6679,545200000.0
2007-01-26 11:30:00,1.6677,1.6681,1.6677,1.6678,681500000.0
2007-01-26 11:35:00,1.6681,1.6683,1.6677,1.6681,681500000.0
2007-01-26 11:40:00,1.6679,1.6686,1.6679,1.6684,408900000.0
2007-01-26 11:45:00,1.6687,1.6687,1.6677,1.6677,681500000.0
2007-01-26 11:50:00,1.6675,1.6686,1.6672,1.6686,681500000.0
2007-01-26 11:55:00,1.6684,1.6685,1.6677,1.668,681500000.0
2007-01-26 12:00:00,1.6679,1.6682,1.6669,1.6675,681500000.0
2007-01-26 12:05:00,1.6674,1.668,1.6673,1.6673,681500000.0
2007-01-26 12:10:00,1.6667,1.6675,1.6667,1.6668,681500000.0
2007-01-26 12:15:00,1.6669,1.6678,1.6666,1.6675,681500000.0
2007-01-26 12:20:00,1.6676,1.6676,1.6668,1.6672,681500000.0
2007-01-26 12:25:00,1.6674,1.6678,1.6668,1.6671,681500000.0
2007-01-26 12:30:00,1.6669,1.6677,1.6668,1.6671,681500000.0
2007-01-26 12:35:00,1.6669,1.6673,1.6659,1.6659,681500000.0
2007-01-26 12:40:00,1.6657,1.6662,1.6654,1.6662,681500000.0
2007-01-26 12:45:00,1.666,1.6664,1.6656,1.6664,681500000.0
2007-01-26 12:50:00,1.6663,1.6672,1.6659,1.6668,681500000.0
2007-01-26 12:55:00,1.6667,1.6678,1.6667,1.6673,681500000.0
2007-01-26 13:00:00,1.6671,1.668,1.6668,1.6673,681500000.0
2007-01-26 13:05:00,1.6675,1.6675,1.6668,1.6671,681500000.0
2007-01-26 13:10:00,1.6669,1.6678,1.6668,1.6677,681500000.0
2007-01-26 13:15:00,1.6674,1.6678,1.6672,1.6673,681500000.0
2007-01-26 13:20:00,1.6672,1.6678,1.6672,1.6674,681500000.0
2007-01-26 13:25:00,1.6672,1.6677,1.6669,1.6674,681500000.0
2007-01-26 13:30:00,1.6672,1.6675,1.667,1.6673,545200000.0
2007-01-26 13:35:00,1.6672,1.6677,1.6672,1.6675,545200000.0
2007-01-26 13:40:00,1.6677,1.6681,1.6672,1.6678,681500000.0
2007-01-26 13:45:00,1.6681,1.6685,1.6678,1.6678,681500000.0
2007-01-26 13:50:00,1.668,1.6681,1.6673,1.6678,681500000.0
2007-01-26 13:55:00,1.6675,1.6681,1.6672,1.6677,681500000.0
2007-01-26 14:00:00,1.6678,1.6687,1.6677,1.6679,681500000.0
2007-01-26 14:05:00,1.6681,1.6689,1.6678,1.6685,681500000.0
2007-01-26 14:10:00,1.6686,1.669,1.6679,1.6683,681500000.0
2007-01-26 14:15:00,1.6681,1.6687,1.6675,1.6687,681500000.0
2007-01-26 14:20:00,1.6688,1.6702,1.6687,1.6697,681500000.0
2007-01-26 14:25:00,1.6699,1.67,1.6673,1.6675,681500000.0
2007-01-26 14:30:00,1.6681,1.6695,1.6678,1.669,681500000.0
2007-01-26 14:35:00,1.6687,1.6692,1.6681,1.6685,681500000.0
2007-01-26 14:40:00,1.6683,1.669,1.6675,1.6681,681500000.0
2007-01-26 14:45:00,1.6679,1.6683,1.6675,1.6681,681500000.0
2007-01-26 14:50:00,1.668,1.6692,1.6676,1.6692,681500000.0
2007-01-26 14:55:00,1.6694,1.6696,1.6685,1.669,681500000.0
2007-01-26 15:00:00,1.6692,1.67,1.669,1.6698,681500000.0
2007-01-26 15:05:00,1.6697,1.67,1.6693,1.6697,681500000.0
2007-01-26 15:10:00,1.6696,1.6699,1.6682,1.6684,681500000.0
2007-01-26 15:15:00,1.6682,1.6691,1.668,1.6682,545200000.0
2007-01-26 15:20:00,1.6684,1.669,1.6674,1.6681,681500000.0
2007-01-26 15:25:00,1.6678,1.6683,1.6678,1.6681,681500000.0
2007-01-26 15:30:00,1.6684,1.6687,1.668,1.6687,681500000.0
2007-01-26 15:35:00,1.6684,1.6687,1.6669,1.6676,681500000.0
2007-01-26 15:40:00,1.6678,1.6678,1.6668,1.6673,681500000.0
2007-01-26 15:45:00,1.6672,1.6675,1.6665,1.6671,681500000.0
2007-01-26 15:50:00,1.6669,1.6681,1.6669,1.668,681500000.0
2007-01-26 15:55:00,1.6678,1.6683,1.666,1.6666,681500000.0
2007-01-26 16:00:00,1.6663,1.6681,1.6662,1.6681,681500000.0
2007-01-26 16:05:00,1.6679,1.6688,1.6677,1.6679,681500000.0
2007-01-26 16:10:00,1.6681,1.6691,1.6678,1.6683,681500000.0
2007-01-26 16:15:00,1.6684,1.6688,1.6679,1.6682,681500000.0
2007-01-26 16:20:00,1.6684,1.6691,1.6678,1.6687,681500000.0
2007-01-26 16:25:00,1.6689,1.6693,1.6685,1.6689,681500000.0
2007-01-26 16:30:00,1.669,1.6694,1.6686,1.669,681500000.0
2007-01-26 16:35:00,1.6691,1.6702,1.6689,1.6692,681500000.0
2007-01-26 16:40:00,1.6691,1.6696,1.6686,1.6691,681500000.0
2007-01-26 16:45:00,1.6689,1.669,1.6681,1.6685,681500000.0
2007-01-26 16:50:00,1.668,1.6692,1.6679,1.669,681500000.0
2007-01-26 16:55:00,1.6693,1.67,1.6686,1.6695,681500000.0
2007-01-26 17:00:00,1.6693,1.6696,1.6684,1.669,681500000.0
2007-01-26 17:05:00,1.6689,1.6693,1.6687,1.6693,681500000.0
2007-01-26 17:10:00,1.6694,1.6697,1.6691,1.6694,681500000.0
2007-01-26 17:15:00,1.6695,1.6697,1.669,1.6693,681500000.0
2007-01-26 17:20:00,1.6692,1.6694,1.6687,1.6694,681500000.0
2007-01-26 17:25:00,1.6695,1.6703,1.6694,1.6697,681500000.0
2007-01-26 17:30:00,1.6698,1.67,1.6692,1.6698,681500000.0
2007-01-26 17:35:00,1.6701,1.6705,1.6694,1.6703,681500000.0
2007-01-26 17:40:00,1.6704,1.6715,1.6703,1.6709,681500000.0
2007-01-26 17:45:00,1.6711,1.6714,1.6708,1.6711,681500000.0
2007-01-26 17:50:00,1.671,1.6712,1.6707,1.6709,681500000.0
2007-01-26 17:55:00,1.6708,1.671,1.6705,1.6709,681500000.0
2007-01-26 18:00:00,1.6707,1.6712,1.6703,1.6704,681500000.0
2007-01-26 18:05:00,1.6706,1.6706,1.6695,1.6696,681500000.0
2007-01-26 18:10:00,1.6695,1.6701,1.6695,1.6697,681500000.0
2007-01-26 18:15:00,1.6698,1.6698,1.6691,1.6696,681500000.0
2007-01-26 18:20:00,1.6694,1.67,1.6684,1.6692,681500000.0
2007-01-26 18:25:00,1.669,1.6695,1.6686,1.6689,681500000.0
2007-01-26 18:30:00,1.669,1.669,1.668,1.6686,545200000.0
2007-01-26 18:35:00,1.6683,1.6685,1.6681,1.6681,545200000.0
2007-01-26 18:40:00,1.6683,1.6694,1.6683,1.6694,681500000.0
2007-01-26 18:45:00,1.6693,1.6693,1.6687,1.669,545200000.0
2007-01-26 18:50:00,1.6689,1.669,1.6687,1.669,545200000.0
2007-01-26 18:55:00,1.6689,1.6694,1.6688,1.6688,681500000.0
2007-01-26 19:00:00,1.6689,1.6692,1.6686,1.6691,681500000.0
2007-01-26 19:05:00,1.6692,1.6698,1.6689,1.6697,681500000.0
2007-01-26 19:10:00,1.6698,1.6704,1.6698,1.6701,681500000.0
2007-01-26 19:15:00,1.6699,1.67,1.6697,1.67,545200000.0
2007-01-26 19:20:00,1.6699,1.6703,1.6698,1.67,408900000.0
2007-01-26 19:25:00,1.6702,1.6703,1.6699,1.6701,545200000.0
2007-01-26 19:30:00,1.6699,1.6702,1.6698,1.67,681500000.0
2007-01-26 19:35:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-01-26 19:40:00,1.6698,1.6701,1.6694,1.67,545200000.0
2007-01-26 19:45:00,1.6701,1.6704,1.6697,1.6702,545200000.0
2007-01-26 19:50:00,1.6704,1.6704,1.67,1.6702,681500000.0
2007-01-26 19:55:00,1.6703,1.6704,1.67,1.6703,408900000.0
2007-01-26 20:00:00,1.6705,1.6707,1.6698,1.6699,681500000.0
2007-01-26 20:05:00,1.6697,1.6697,1.6689,1.6689,545200000.0
2007-01-26 20:10:00,1.669,1.6693,1.6688,1.6689,681500000.0
2007-01-26 20:15:00,1.669,1.67,1.6687,1.67,681500000.0
2007-01-26 20:20:00,1.6698,1.67,1.6698,1.6699,545200000.0
2007-01-26 20:25:00,1.6698,1.6698,1.6697,1.6697,272600000.0
2007-01-26 20:30:00,1.6698,1.6699,1.6693,1.6694,545200000.0
2007-01-26 20:35:00,1.6693,1.6697,1.6692,1.6697,681500000.0
2007-01-26 20:40:00,1.6699,1.6701,1.6697,1.6697,545200000.0
2007-01-26 20:45:00,1.6699,1.6701,1.6697,1.6701,681500000.0
2007-01-26 20:50:00,1.6699,1.6701,1.6699,1.6699,408900000.0
2007-01-26 20:55:00,1.6701,1.6707,1.6694,1.6696,681500000.0
2007-01-26 21:00:00,1.6694,1.67,1.6691,1.67,545200000.0
2007-01-26 21:05:00,1.6699,1.67,1.6693,1.6697,681500000.0
2007-01-26 21:10:00,1.6695,1.6698,1.6691,1.6698,681500000.0
2007-01-26 21:15:00,1.6697,1.6699,1.6696,1.6697,545200000.0
2007-01-26 21:20:00,1.6695,1.6698,1.6695,1.6695,681500000.0
2007-01-26 21:25:00,1.6696,1.6698,1.6692,1.6695,545200000.0
2007-01-26 21:30:00,1.6693,1.6693,1.6688,1.6689,545200000.0
2007-01-26 21:35:00,1.669,1.669,1.6687,1.6688,681500000.0
2007-01-26 21:40:00,1.6689,1.6692,1.6688,1.6691,681500000.0
2007-01-26 21:45:00,1.669,1.6693,1.6688,1.669,545200000.0
2007-01-26 21:50:00,1.6691,1.6692,1.6691,1.6691,408900000.0
2007-01-26 21:55:00,1.669,1.6696,1.669,1.6693,545200000.0
2007-01-26 22:00:00,1.6692,1.6699,1.6692,1.6697,545200000.0
2007-01-26 22:05:00,1.6696,1.6696,1.6693,1.6695,408900000.0
2007-01-26 22:10:00,1.6696,1.6696,1.6691,1.6693,681500000.0
2007-01-26 22:15:00,1.669,1.6692,1.6687,1.6689,408900000.0
2007-01-26 22:20:00,1.669,1.6692,1.6684,1.669,681500000.0
2007-01-26 22:25:00,1.6692,1.6692,1.6691,1.6692,545200000.0
2007-01-26 22:30:00,1.6691,1.6692,1.6691,1.6692,408900000.0
2007-01-26 22:35:00,1.6693,1.6693,1.6689,1.669,545200000.0
2007-01-26 22:40:00,1.6691,1.6691,1.6687,1.6689,545200000.0
2007-01-26 22:45:00,1.6687,1.6694,1.6685,1.6694,681500000.0
2007-01-26 22:50:00,1.6692,1.6695,1.6692,1.6693,545200000.0
2007-01-26 22:55:00,1.6692,1.6694,1.669,1.6694,408900000.0
2007-01-29 00:00:00,1.6692,1.6695,1.668,1.6684,545200000.0
2007-01-29 00:05:00,1.6683,1.6688,1.6681,1.6687,681500000.0
2007-01-29 00:10:00,1.669,1.6692,1.6688,1.6691,272600000.0
2007-01-29 00:15:00,1.6688,1.6692,1.6688,1.669,408900000.0
2007-01-29 00:20:00,1.6691,1.6691,1.6689,1.6689,681500000.0
2007-01-29 00:25:00,1.6688,1.669,1.6688,1.669,545200000.0
2007-01-29 00:30:00,1.6689,1.6693,1.6689,1.6693,408900000.0
2007-01-29 00:35:00,1.6692,1.6694,1.6692,1.6693,545200000.0
2007-01-29 00:40:00,1.6694,1.6696,1.6693,1.6694,408900000.0
2007-01-29 00:45:00,1.6693,1.6697,1.6693,1.6693,681500000.0
2007-01-29 00:50:00,1.6692,1.6693,1.6686,1.6689,681500000.0
2007-01-29 00:55:00,1.669,1.669,1.6684,1.6684,545200000.0
2007-01-29 01:00:00,1.6683,1.6685,1.6682,1.6685,681500000.0
2007-01-29 01:05:00,1.6687,1.6687,1.6675,1.6682,681500000.0
2007-01-29 01:10:00,1.6683,1.6686,1.668,1.6685,681500000.0
2007-01-29 01:15:00,1.6687,1.6688,1.6682,1.6685,681500000.0
2007-01-29 01:20:00,1.6687,1.6692,1.6685,1.6691,681500000.0
2007-01-29 01:25:00,1.6692,1.6695,1.6687,1.6688,681500000.0
2007-01-29 01:30:00,1.6689,1.6692,1.6687,1.669,681500000.0
2007-01-29 01:35:00,1.6691,1.6694,1.6688,1.6691,681500000.0
2007-01-29 01:40:00,1.6689,1.6691,1.6685,1.6687,681500000.0
2007-01-29 01:45:00,1.6689,1.6689,1.6685,1.6687,408900000.0
2007-01-29 01:50:00,1.6684,1.6688,1.6682,1.6687,545200000.0
2007-01-29 01:55:00,1.6688,1.6688,1.6682,1.6688,681500000.0
2007-01-29 02:00:00,1.6691,1.6695,1.6688,1.6692,681500000.0
2007-01-29 02:05:00,1.6695,1.6703,1.6691,1.6698,545200000.0
2007-01-29 02:10:00,1.67,1.6701,1.6694,1.6697,681500000.0
2007-01-29 02:15:00,1.6698,1.6704,1.6697,1.6701,681500000.0
2007-01-29 02:20:00,1.6703,1.6703,1.6697,1.6699,681500000.0
2007-01-29 02:25:00,1.6698,1.6701,1.6697,1.6701,545200000.0
2007-01-29 02:30:00,1.67,1.6701,1.6692,1.6698,681500000.0
2007-01-29 02:35:00,1.6697,1.6698,1.6694,1.6695,408900000.0
2007-01-29 02:40:00,1.6693,1.67,1.6693,1.6698,408900000.0
2007-01-29 02:45:00,1.6697,1.6701,1.6694,1.6694,681500000.0
2007-01-29 02:50:00,1.6692,1.6694,1.6688,1.6688,681500000.0
2007-01-29 02:55:00,1.6691,1.6694,1.6691,1.6691,681500000.0
2007-01-29 03:00:00,1.669,1.6696,1.669,1.6693,681500000.0
2007-01-29 03:05:00,1.6694,1.6696,1.6693,1.6695,408900000.0
2007-01-29 03:10:00,1.6693,1.6695,1.6692,1.6693,408900000.0
2007-01-29 03:15:00,1.6694,1.6694,1.6691,1.6692,545200000.0
2007-01-29 03:20:00,1.669,1.6692,1.669,1.6692,545200000.0
2007-01-29 03:25:00,1.669,1.6694,1.6688,1.669,681500000.0
2007-01-29 03:30:00,1.6689,1.669,1.6686,1.6688,272600000.0
2007-01-29 03:35:00,1.669,1.6692,1.6685,1.669,545200000.0
2007-01-29 03:40:00,1.6689,1.669,1.6688,1.6689,545200000.0
2007-01-29 03:45:00,1.669,1.669,1.6681,1.6684,681500000.0
2007-01-29 03:50:00,1.6685,1.6686,1.6676,1.6678,681500000.0
2007-01-29 03:55:00,1.6676,1.6679,1.6676,1.6678,681500000.0
2007-01-29 04:00:00,1.6679,1.6684,1.6679,1.6682,681500000.0
2007-01-29 04:05:00,1.6681,1.6681,1.6677,1.668,545200000.0
2007-01-29 04:10:00,1.6679,1.668,1.6677,1.6678,681500000.0
2007-01-29 04:15:00,1.668,1.6682,1.6677,1.668,545200000.0
2007-01-29 04:20:00,1.6682,1.6687,1.6681,1.6681,681500000.0
2007-01-29 04:25:00,1.6678,1.6681,1.6678,1.6679,681500000.0
2007-01-29 04:30:00,1.6677,1.6682,1.6676,1.6679,545200000.0
2007-01-29 04:35:00,1.6681,1.6681,1.6677,1.6677,408900000.0
2007-01-29 04:40:00,1.6679,1.6679,1.6676,1.6678,681500000.0
2007-01-29 04:45:00,1.6676,1.6679,1.6676,1.6679,408900000.0
2007-01-29 04:50:00,1.6676,1.6682,1.6676,1.6678,545200000.0
2007-01-29 04:55:00,1.668,1.6682,1.6676,1.6676,408900000.0
2007-01-29 05:00:00,1.6677,1.6679,1.6675,1.6679,545200000.0
2007-01-29 05:05:00,1.6681,1.6683,1.6676,1.6681,545200000.0
2007-01-29 05:10:00,1.6682,1.6684,1.6678,1.6679,681500000.0
2007-01-29 05:15:00,1.6678,1.6682,1.6678,1.6681,545200000.0
2007-01-29 05:20:00,1.6678,1.6682,1.6678,1.6681,545200000.0
2007-01-29 05:25:00,1.6678,1.6678,1.6666,1.6671,545200000.0
2007-01-29 05:30:00,1.6673,1.6673,1.6669,1.6672,681500000.0
2007-01-29 05:35:00,1.667,1.6673,1.667,1.6672,545200000.0
2007-01-29 05:40:00,1.6671,1.6674,1.667,1.667,545200000.0
2007-01-29 05:45:00,1.6669,1.667,1.6667,1.6667,681500000.0
2007-01-29 05:50:00,1.6665,1.6669,1.6664,1.6668,545200000.0
2007-01-29 05:55:00,1.6666,1.667,1.6665,1.6668,545200000.0
2007-01-29 06:00:00,1.6669,1.667,1.6666,1.6666,408900000.0
2007-01-29 06:05:00,1.6667,1.6668,1.6665,1.6666,408900000.0
2007-01-29 06:10:00,1.6669,1.6672,1.6666,1.6669,681500000.0
2007-01-29 06:15:00,1.6671,1.6671,1.6663,1.6663,681500000.0
2007-01-29 06:20:00,1.6665,1.6667,1.6661,1.6665,545200000.0
2007-01-29 06:25:00,1.6666,1.6666,1.6663,1.6666,681500000.0
2007-01-29 06:30:00,1.6665,1.6666,1.6662,1.6663,408900000.0
2007-01-29 06:35:00,1.6662,1.6666,1.6662,1.6663,545200000.0
2007-01-29 06:40:00,1.666,1.6666,1.666,1.6663,681500000.0
2007-01-29 06:45:00,1.6666,1.6666,1.6659,1.666,272600000.0
2007-01-29 06:50:00,1.6659,1.6664,1.6657,1.6659,681500000.0
2007-01-29 06:55:00,1.666,1.6668,1.666,1.6665,545200000.0
2007-01-29 07:00:00,1.6667,1.6673,1.6665,1.6669,681500000.0
2007-01-29 07:05:00,1.667,1.667,1.6666,1.667,545200000.0
2007-01-29 07:10:00,1.6671,1.6673,1.6669,1.6672,681500000.0
2007-01-29 07:15:00,1.667,1.667,1.6667,1.6667,408900000.0
2007-01-29 07:20:00,1.6672,1.6673,1.6666,1.667,681500000.0
2007-01-29 07:25:00,1.6669,1.667,1.6664,1.6666,408900000.0
2007-01-29 07:30:00,1.6667,1.6669,1.6662,1.6667,545200000.0
2007-01-29 07:35:00,1.6666,1.6672,1.6666,1.667,545200000.0
2007-01-29 07:40:00,1.6668,1.667,1.6665,1.667,681500000.0
2007-01-29 07:45:00,1.6667,1.667,1.666,1.666,681500000.0
2007-01-29 07:50:00,1.6663,1.6663,1.666,1.666,681500000.0
2007-01-29 07:55:00,1.6662,1.6667,1.666,1.6667,681500000.0
2007-01-29 08:00:00,1.6666,1.6673,1.6664,1.667,681500000.0
2007-01-29 08:05:00,1.6672,1.6674,1.6668,1.667,681500000.0
2007-01-29 08:10:00,1.6669,1.6675,1.6666,1.6671,681500000.0
2007-01-29 08:15:00,1.6673,1.6676,1.6669,1.6672,681500000.0
2007-01-29 08:20:00,1.6675,1.6678,1.667,1.6675,545200000.0
2007-01-29 08:25:00,1.6676,1.6678,1.6675,1.6675,681500000.0
2007-01-29 08:30:00,1.6676,1.6684,1.6674,1.6681,681500000.0
2007-01-29 08:35:00,1.6682,1.6683,1.6676,1.6681,681500000.0
2007-01-29 08:40:00,1.668,1.6685,1.6676,1.6685,681500000.0
2007-01-29 08:45:00,1.6682,1.6688,1.6679,1.6684,681500000.0
2007-01-29 08:50:00,1.6685,1.6692,1.6682,1.6689,681500000.0
2007-01-29 08:55:00,1.669,1.6701,1.6688,1.67,681500000.0
2007-01-29 09:00:00,1.6699,1.6701,1.6694,1.6701,681500000.0
2007-01-29 09:05:00,1.6698,1.6704,1.6697,1.6701,681500000.0
2007-01-29 09:10:00,1.67,1.6704,1.6698,1.6701,681500000.0
2007-01-29 09:15:00,1.6703,1.6704,1.6694,1.6694,681500000.0
2007-01-29 09:20:00,1.6692,1.6698,1.6689,1.6697,681500000.0
2007-01-29 09:25:00,1.6695,1.6699,1.6692,1.6692,545200000.0
2007-01-29 09:30:00,1.6694,1.6698,1.6691,1.6698,681500000.0
2007-01-29 09:35:00,1.6696,1.6698,1.6691,1.6692,681500000.0
2007-01-29 09:40:00,1.6694,1.6694,1.6688,1.6688,681500000.0
2007-01-29 09:45:00,1.6691,1.6707,1.6688,1.6704,681500000.0
2007-01-29 09:50:00,1.6705,1.6711,1.6704,1.6711,681500000.0
2007-01-29 09:55:00,1.6709,1.6711,1.6702,1.6706,681500000.0
2007-01-29 10:00:00,1.6708,1.6711,1.6705,1.671,545200000.0
2007-01-29 10:05:00,1.6708,1.6708,1.6698,1.6701,681500000.0
2007-01-29 10:10:00,1.6698,1.6705,1.6698,1.6703,681500000.0
2007-01-29 10:15:00,1.6705,1.6708,1.6701,1.6705,545200000.0
2007-01-29 10:20:00,1.6704,1.6707,1.6696,1.6696,681500000.0
2007-01-29 10:25:00,1.6698,1.6701,1.6695,1.6696,681500000.0
2007-01-29 10:30:00,1.6697,1.6699,1.6689,1.6691,545200000.0
2007-01-29 10:35:00,1.6689,1.6692,1.6689,1.6692,408900000.0
2007-01-29 10:40:00,1.6691,1.6696,1.669,1.6695,681500000.0
2007-01-29 10:45:00,1.6696,1.6701,1.6691,1.6692,681500000.0
2007-01-29 10:55:00,1.6691,1.6691,1.6687,1.6688,272600000.0
2007-01-29 11:00:00,1.6687,1.6693,1.6685,1.6691,545200000.0
2007-01-29 11:05:00,1.6689,1.67,1.6689,1.67,681500000.0
2007-01-29 11:10:00,1.6701,1.6705,1.67,1.6702,681500000.0
2007-01-29 11:15:00,1.6701,1.6705,1.6699,1.6702,681500000.0
2007-01-29 11:20:00,1.67,1.6703,1.67,1.6701,408900000.0
2007-01-29 11:25:00,1.6703,1.6704,1.6696,1.6701,681500000.0
2007-01-29 11:30:00,1.6698,1.6701,1.6691,1.6691,681500000.0
2007-01-29 11:35:00,1.6694,1.67,1.6694,1.67,681500000.0
2007-01-29 11:40:00,1.6698,1.67,1.6698,1.6698,408900000.0
2007-01-29 11:45:00,1.6699,1.6702,1.6698,1.6698,545200000.0
2007-01-29 11:50:00,1.6697,1.6698,1.6694,1.6697,681500000.0
2007-01-29 11:55:00,1.6695,1.67,1.6695,1.67,545200000.0
2007-01-29 12:00:00,1.6698,1.6698,1.669,1.669,681500000.0
2007-01-29 12:05:00,1.6688,1.669,1.6688,1.6689,681500000.0
2007-01-29 12:10:00,1.6691,1.6694,1.6685,1.6692,681500000.0
2007-01-29 12:15:00,1.6694,1.6698,1.6691,1.6695,681500000.0
2007-01-29 12:20:00,1.6694,1.6707,1.6694,1.6704,545200000.0
2007-01-29 12:25:00,1.6705,1.6713,1.6704,1.671,681500000.0
2007-01-29 12:30:00,1.6712,1.6712,1.6707,1.6708,681500000.0
2007-01-29 12:35:00,1.6713,1.6713,1.6706,1.6707,408900000.0
2007-01-29 12:40:00,1.6706,1.6707,1.67,1.6701,681500000.0
2007-01-29 12:45:00,1.6702,1.6703,1.6693,1.6694,681500000.0
2007-01-29 12:50:00,1.6695,1.67,1.6694,1.67,681500000.0
2007-01-29 12:55:00,1.6699,1.671,1.6698,1.671,681500000.0
2007-01-29 13:00:00,1.6708,1.6713,1.6706,1.6712,681500000.0
2007-01-29 13:05:00,1.671,1.6713,1.6707,1.6708,681500000.0
2007-01-29 13:10:00,1.6709,1.6712,1.6707,1.6709,681500000.0
2007-01-29 13:15:00,1.671,1.6714,1.6709,1.6713,545200000.0
2007-01-29 13:20:00,1.6714,1.6723,1.6712,1.672,681500000.0
2007-01-29 13:25:00,1.6721,1.6723,1.6708,1.6711,681500000.0
2007-01-29 13:30:00,1.6713,1.6715,1.6709,1.6711,681500000.0
2007-01-29 13:35:00,1.6713,1.6716,1.6711,1.6713,681500000.0
2007-01-29 13:40:00,1.6714,1.6722,1.6713,1.6717,681500000.0
2007-01-29 13:45:00,1.6719,1.672,1.6715,1.6716,681500000.0
2007-01-29 13:50:00,1.6715,1.672,1.6715,1.6718,681500000.0
2007-01-29 13:55:00,1.672,1.6722,1.6716,1.6717,545200000.0
2007-01-29 14:00:00,1.6716,1.6726,1.6716,1.6725,681500000.0
2007-01-29 14:05:00,1.6723,1.6726,1.672,1.6723,545200000.0
2007-01-29 14:10:00,1.6724,1.6727,1.6723,1.6727,272600000.0
2007-01-29 14:15:00,1.6729,1.673,1.672,1.6722,681500000.0
2007-01-29 14:20:00,1.6723,1.6732,1.6723,1.6726,681500000.0
2007-01-29 14:25:00,1.6728,1.6728,1.6716,1.672,681500000.0
2007-01-29 14:30:00,1.6721,1.6726,1.6717,1.6719,681500000.0
2007-01-29 14:35:00,1.672,1.6737,1.6719,1.6731,681500000.0
2007-01-29 14:40:00,1.673,1.6737,1.6725,1.6733,681500000.0
2007-01-29 14:45:00,1.6735,1.6735,1.673,1.6733,681500000.0
2007-01-29 14:50:00,1.6734,1.6737,1.6732,1.6733,681500000.0
2007-01-29 14:55:00,1.6734,1.6738,1.6731,1.6736,681500000.0
2007-01-29 15:00:00,1.6737,1.6737,1.6732,1.6734,681500000.0
2007-01-29 15:05:00,1.6732,1.6736,1.6732,1.6736,681500000.0
2007-01-29 15:10:00,1.6738,1.674,1.6731,1.6734,681500000.0
2007-01-29 15:15:00,1.6733,1.674,1.673,1.674,681500000.0
2007-01-29 15:20:00,1.6741,1.6746,1.6736,1.6741,681500000.0
2007-01-29 15:25:00,1.674,1.6743,1.674,1.6742,681500000.0
2007-01-29 15:30:00,1.6744,1.6757,1.6742,1.6746,681500000.0
2007-01-29 15:35:00,1.6749,1.6749,1.674,1.6743,681500000.0
2007-01-29 15:40:00,1.6741,1.6747,1.6741,1.6746,681500000.0
2007-01-29 15:45:00,1.6745,1.6751,1.6743,1.6746,681500000.0
2007-01-29 15:50:00,1.6743,1.6752,1.6736,1.675,681500000.0
2007-01-29 15:55:00,1.6752,1.6754,1.6746,1.6751,681500000.0
2007-01-29 16:00:00,1.6749,1.6753,1.6746,1.6749,681500000.0
2007-01-29 16:05:00,1.6751,1.6751,1.6743,1.6746,681500000.0
2007-01-29 16:10:00,1.6744,1.6748,1.6743,1.6748,681500000.0
2007-01-29 16:15:00,1.6747,1.6752,1.6745,1.6746,681500000.0
2007-01-29 16:20:00,1.6748,1.6752,1.6745,1.6745,545200000.0
2007-01-29 16:25:00,1.6746,1.6755,1.6745,1.6754,681500000.0
2007-01-29 16:30:00,1.6752,1.6755,1.6749,1.6753,681500000.0
2007-01-29 16:35:00,1.6755,1.6756,1.6749,1.6751,681500000.0
2007-01-29 16:40:00,1.6752,1.6759,1.6751,1.6758,681500000.0
2007-01-29 16:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-01-29 17:10:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-01-29 17:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-01-29 17:35:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-01-29 17:40:00,1.6746,1.6747,1.6743,1.6747,545200000.0
2007-01-29 17:45:00,1.6748,1.675,1.6747,1.6749,545200000.0
2007-01-29 17:50:00,1.6746,1.6755,1.6746,1.6751,681500000.0
2007-01-29 17:55:00,1.675,1.6757,1.6746,1.6752,681500000.0
2007-01-29 18:00:00,1.675,1.6772,1.675,1.6767,681500000.0
2007-01-29 18:05:00,1.6768,1.6768,1.6754,1.6763,681500000.0
2007-01-29 18:10:00,1.6764,1.6771,1.6761,1.6768,681500000.0
2007-01-29 18:15:00,1.6767,1.6773,1.6765,1.677,681500000.0
2007-01-29 18:20:00,1.6769,1.677,1.6766,1.6768,681500000.0
2007-01-29 18:25:00,1.6769,1.6778,1.6769,1.6778,681500000.0
2007-01-29 18:30:00,1.6777,1.6785,1.6776,1.678,681500000.0
2007-01-29 18:35:00,1.6781,1.6784,1.6779,1.6782,681500000.0
2007-01-29 18:40:00,1.6784,1.6784,1.6776,1.6779,681500000.0
2007-01-29 18:45:00,1.678,1.6787,1.6778,1.6781,681500000.0
2007-01-29 18:50:00,1.6783,1.6783,1.6778,1.6779,545200000.0
2007-01-29 18:55:00,1.6777,1.6781,1.6777,1.6781,681500000.0
2007-01-29 19:00:00,1.678,1.6784,1.678,1.6784,681500000.0
2007-01-29 19:05:00,1.6783,1.6784,1.678,1.678,545200000.0
2007-01-29 19:10:00,1.6781,1.6784,1.678,1.678,545200000.0
2007-01-29 19:15:00,1.6779,1.6781,1.6777,1.678,681500000.0
2007-01-29 19:20:00,1.6778,1.6784,1.6778,1.6782,681500000.0
2007-01-29 19:25:00,1.6784,1.6785,1.6781,1.6784,681500000.0
2007-01-29 19:30:00,1.6786,1.6786,1.6785,1.6785,545200000.0
2007-01-29 19:35:00,1.6783,1.6785,1.6782,1.6784,681500000.0
2007-01-29 19:40:00,1.6783,1.6784,1.6777,1.6777,545200000.0
2007-01-29 19:45:00,1.6776,1.6779,1.6776,1.6777,681500000.0
2007-01-29 19:50:00,1.6776,1.6784,1.6775,1.6784,681500000.0
2007-01-29 19:55:00,1.6782,1.6788,1.6779,1.6788,545200000.0
2007-01-29 20:00:00,1.6786,1.6789,1.6786,1.6787,408900000.0
2007-01-29 20:05:00,1.6788,1.6789,1.6784,1.6786,681500000.0
2007-01-29 20:10:00,1.6787,1.6787,1.6785,1.6786,408900000.0
2007-01-29 20:15:00,1.6788,1.679,1.6786,1.6789,408900000.0
2007-01-29 20:20:00,1.6787,1.6791,1.6787,1.6789,408900000.0
2007-01-29 20:25:00,1.6788,1.6789,1.6785,1.6785,681500000.0
2007-01-29 20:30:00,1.6784,1.6784,1.6782,1.6782,681500000.0
2007-01-29 20:35:00,1.6784,1.6784,1.6782,1.6782,545200000.0
2007-01-29 20:40:00,1.6781,1.6784,1.6779,1.6782,408900000.0
2007-01-29 20:45:00,1.6783,1.6789,1.6783,1.6788,681500000.0
2007-01-29 20:50:00,1.6789,1.6793,1.6786,1.6786,545200000.0
2007-01-29 20:55:00,1.6785,1.6792,1.6785,1.679,681500000.0
2007-01-29 21:00:00,1.6789,1.679,1.6785,1.6787,681500000.0
2007-01-29 21:05:00,1.6788,1.6788,1.6784,1.6785,408900000.0
2007-01-29 21:10:00,1.6786,1.679,1.6785,1.6788,408900000.0
2007-01-29 21:15:00,1.679,1.679,1.6786,1.6787,545200000.0
2007-01-29 21:20:00,1.6788,1.6788,1.6781,1.6785,545200000.0
2007-01-29 21:25:00,1.6784,1.6785,1.6779,1.6783,545200000.0
2007-01-29 21:30:00,1.678,1.6784,1.6777,1.6779,681500000.0
2007-01-29 21:35:00,1.6777,1.6781,1.6775,1.6775,681500000.0
2007-01-29 21:40:00,1.6777,1.6781,1.6773,1.678,681500000.0
2007-01-29 21:45:00,1.6778,1.6783,1.6777,1.678,681500000.0
2007-01-29 21:50:00,1.6781,1.6783,1.6781,1.6783,408900000.0
2007-01-29 21:55:00,1.6781,1.6787,1.6779,1.6787,681500000.0
2007-01-29 22:00:00,1.6783,1.6784,1.6778,1.6779,545200000.0
2007-01-29 22:05:00,1.6778,1.6784,1.6778,1.6782,545200000.0
2007-01-29 22:10:00,1.6781,1.6783,1.6779,1.6781,681500000.0
2007-01-29 22:15:00,1.678,1.6781,1.6773,1.6775,545200000.0
2007-01-29 22:20:00,1.6774,1.6776,1.6771,1.6774,681500000.0
2007-01-29 22:25:00,1.6775,1.6775,1.6764,1.6764,681500000.0
2007-01-29 22:30:00,1.6767,1.6784,1.6767,1.6779,681500000.0
2007-01-29 22:35:00,1.678,1.6782,1.6776,1.6782,681500000.0
2007-01-29 22:40:00,1.6781,1.6783,1.6776,1.6783,545200000.0
2007-01-29 22:45:00,1.6781,1.6784,1.6768,1.677,545200000.0
2007-01-29 22:50:00,1.6771,1.6773,1.6765,1.6767,681500000.0
2007-01-29 22:55:00,1.6769,1.6774,1.6767,1.6769,681500000.0
2007-01-29 23:00:00,1.6768,1.6776,1.6767,1.6773,681500000.0
2007-01-29 23:05:00,1.6774,1.6774,1.6762,1.6764,681500000.0
2007-01-29 23:10:00,1.6762,1.6764,1.6759,1.6763,545200000.0
2007-01-29 23:15:00,1.6762,1.677,1.6761,1.6766,681500000.0
2007-01-29 23:20:00,1.6768,1.6775,1.6766,1.6769,681500000.0
2007-01-29 23:25:00,1.677,1.6771,1.6765,1.6768,681500000.0
2007-01-29 23:30:00,1.6769,1.6771,1.6761,1.677,681500000.0
2007-01-29 23:35:00,1.6769,1.677,1.6766,1.6769,681500000.0
2007-01-29 23:40:00,1.6768,1.6768,1.6754,1.6755,681500000.0
2007-01-29 23:45:00,1.6756,1.6763,1.6754,1.6761,681500000.0
2007-01-29 23:50:00,1.676,1.6761,1.6756,1.6761,545200000.0
2007-01-29 23:55:00,1.676,1.6763,1.6757,1.6759,681500000.0
2007-01-30 00:00:00,1.6758,1.6762,1.6758,1.6758,681500000.0
2007-01-30 00:05:00,1.676,1.6762,1.6757,1.676,545200000.0
2007-01-30 00:10:00,1.6759,1.6759,1.6751,1.6757,681500000.0
2007-01-30 00:15:00,1.6756,1.6763,1.6753,1.6763,681500000.0
2007-01-30 00:20:00,1.6761,1.6763,1.676,1.6763,545200000.0
2007-01-30 00:25:00,1.6765,1.6765,1.6759,1.6762,681500000.0
2007-01-30 00:30:00,1.6763,1.6767,1.676,1.6764,681500000.0
2007-01-30 00:35:00,1.6765,1.6766,1.6763,1.6764,545200000.0
2007-01-30 00:40:00,1.6765,1.6766,1.6762,1.6764,681500000.0
2007-01-30 00:45:00,1.6763,1.6765,1.6761,1.6765,681500000.0
2007-01-30 00:50:00,1.6766,1.6772,1.6762,1.6768,681500000.0
2007-01-30 00:55:00,1.6769,1.6771,1.6767,1.6771,545200000.0
2007-01-30 01:00:00,1.677,1.6775,1.6767,1.6774,545200000.0
2007-01-30 01:05:00,1.6775,1.6776,1.6769,1.6769,681500000.0
2007-01-30 01:10:00,1.6767,1.6776,1.6767,1.6769,681500000.0
2007-01-30 01:15:00,1.6771,1.6774,1.6766,1.6766,681500000.0
2007-01-30 01:20:00,1.6767,1.677,1.6763,1.6768,681500000.0
2007-01-30 01:25:00,1.6766,1.6772,1.6763,1.6769,681500000.0
2007-01-30 01:30:00,1.677,1.6777,1.6766,1.6766,681500000.0
2007-01-30 01:35:00,1.6767,1.6769,1.6763,1.6764,681500000.0
2007-01-30 01:40:00,1.6766,1.6772,1.676,1.6766,681500000.0
2007-01-30 01:45:00,1.6767,1.677,1.6762,1.6766,681500000.0
2007-01-30 01:50:00,1.6765,1.6769,1.676,1.6769,681500000.0
2007-01-30 01:55:00,1.6767,1.6767,1.6762,1.6762,681500000.0
2007-01-30 02:00:00,1.6764,1.6766,1.6763,1.6763,408900000.0
2007-01-30 02:05:00,1.6765,1.6768,1.6763,1.6766,545200000.0
2007-01-30 02:10:00,1.6763,1.6766,1.6752,1.6754,681500000.0
2007-01-30 02:15:00,1.6753,1.6756,1.6753,1.6756,681500000.0
2007-01-30 02:20:00,1.6755,1.6758,1.6753,1.6757,681500000.0
2007-01-30 02:25:00,1.6756,1.6757,1.6755,1.6755,681500000.0
2007-01-30 02:30:00,1.6757,1.6764,1.6755,1.6762,681500000.0
2007-01-30 02:35:00,1.6764,1.6764,1.6759,1.6763,545200000.0
2007-01-30 02:40:00,1.6762,1.6766,1.6759,1.6763,681500000.0
2007-01-30 02:45:00,1.6762,1.6766,1.676,1.6766,545200000.0
2007-01-30 02:50:00,1.6763,1.6772,1.6763,1.6772,681500000.0
2007-01-30 02:55:00,1.6773,1.6773,1.6763,1.6766,545200000.0
2007-01-30 03:00:00,1.6763,1.6766,1.6763,1.6765,681500000.0
2007-01-30 03:05:00,1.6763,1.6765,1.6761,1.6763,681500000.0
2007-01-30 03:10:00,1.6765,1.6765,1.6756,1.6758,545200000.0
2007-01-30 03:15:00,1.6757,1.676,1.6755,1.6759,681500000.0
2007-01-30 03:20:00,1.6758,1.6762,1.6756,1.6758,681500000.0
2007-01-30 03:25:00,1.6755,1.6758,1.675,1.6753,681500000.0
2007-01-30 03:30:00,1.6751,1.6756,1.6749,1.6749,545200000.0
2007-01-30 03:35:00,1.6752,1.6755,1.6746,1.6753,681500000.0
2007-01-30 03:40:00,1.6751,1.6759,1.6751,1.6752,681500000.0
2007-01-30 03:45:00,1.6755,1.6759,1.6753,1.6756,545200000.0
2007-01-30 03:50:00,1.6757,1.6758,1.6756,1.6756,272600000.0
2007-01-30 03:55:00,1.6754,1.6762,1.6754,1.6759,545200000.0
2007-01-30 04:00:00,1.6761,1.6761,1.6756,1.6758,545200000.0
2007-01-30 04:05:00,1.6756,1.6764,1.6756,1.6762,681500000.0
2007-01-30 04:10:00,1.6761,1.6765,1.6759,1.6764,545200000.0
2007-01-30 04:15:00,1.6762,1.6766,1.6759,1.6766,545200000.0
2007-01-30 04:20:00,1.6765,1.6768,1.6763,1.6765,681500000.0
2007-01-30 04:25:00,1.6763,1.6766,1.6763,1.6765,272600000.0
2007-01-30 04:30:00,1.6763,1.6766,1.6763,1.6766,681500000.0
2007-01-30 04:35:00,1.6763,1.6766,1.6763,1.6765,408900000.0
2007-01-30 04:40:00,1.6767,1.6772,1.6765,1.677,408900000.0
2007-01-30 04:45:00,1.6772,1.6775,1.677,1.6774,681500000.0
2007-01-30 04:50:00,1.6775,1.6775,1.6771,1.6772,408900000.0
2007-01-30 04:55:00,1.6775,1.6776,1.6773,1.6776,545200000.0
2007-01-30 05:00:00,1.6775,1.6776,1.6771,1.6772,545200000.0
2007-01-30 05:05:00,1.6774,1.6778,1.6772,1.6777,545200000.0
2007-01-30 05:10:00,1.6779,1.6779,1.6771,1.6775,681500000.0
2007-01-30 05:15:00,1.6773,1.6775,1.6769,1.6771,681500000.0
2007-01-30 05:20:00,1.6769,1.6775,1.6769,1.6772,681500000.0
2007-01-30 05:25:00,1.677,1.6772,1.6765,1.6769,681500000.0
2007-01-30 05:30:00,1.6771,1.6772,1.6769,1.6772,681500000.0
2007-01-30 05:35:00,1.677,1.6774,1.6766,1.6769,545200000.0
2007-01-30 05:40:00,1.6767,1.677,1.6765,1.6765,545200000.0
2007-01-30 05:45:00,1.6766,1.6766,1.6765,1.6765,545200000.0
2007-01-30 05:50:00,1.6766,1.6771,1.6765,1.6767,681500000.0
2007-01-30 05:55:00,1.6769,1.6769,1.6761,1.6763,545200000.0
2007-01-30 06:00:00,1.6762,1.6769,1.6762,1.6769,681500000.0
2007-01-30 06:05:00,1.6766,1.6773,1.6766,1.6771,681500000.0
2007-01-30 06:10:00,1.6769,1.6772,1.6762,1.6764,545200000.0
2007-01-30 06:15:00,1.6762,1.6769,1.6762,1.6766,681500000.0
2007-01-30 06:20:00,1.6768,1.6768,1.6762,1.6764,681500000.0
2007-01-30 06:25:00,1.6766,1.6766,1.6763,1.6763,545200000.0
2007-01-30 06:30:00,1.6764,1.6766,1.6762,1.6762,681500000.0
2007-01-30 06:35:00,1.6764,1.6769,1.6762,1.6769,681500000.0
2007-01-30 06:40:00,1.6768,1.6769,1.6768,1.6769,408900000.0
2007-01-30 06:45:00,1.6767,1.6771,1.6767,1.6767,681500000.0
2007-01-30 06:50:00,1.6769,1.6769,1.6767,1.6767,408900000.0
2007-01-30 06:55:00,1.6766,1.6771,1.6763,1.6769,681500000.0
2007-01-30 07:00:00,1.6771,1.6772,1.6768,1.677,545200000.0
2007-01-30 07:05:00,1.6771,1.6772,1.6768,1.6771,545200000.0
2007-01-30 07:10:00,1.6769,1.6772,1.6766,1.6766,681500000.0
2007-01-30 07:15:00,1.6769,1.6769,1.6766,1.6769,272600000.0
2007-01-30 07:20:00,1.6767,1.6767,1.6763,1.6765,681500000.0
2007-01-30 07:25:00,1.6766,1.6774,1.6766,1.6769,681500000.0
2007-01-30 07:30:00,1.6767,1.6769,1.6764,1.6764,681500000.0
2007-01-30 07:35:00,1.6765,1.6767,1.6764,1.6766,681500000.0
2007-01-30 07:40:00,1.6767,1.6773,1.6765,1.6772,681500000.0
2007-01-30 07:45:00,1.6771,1.6771,1.6758,1.676,681500000.0
2007-01-30 07:50:00,1.6762,1.6762,1.6753,1.6758,681500000.0
2007-01-30 07:55:00,1.6757,1.676,1.6755,1.6756,681500000.0
2007-01-30 08:00:00,1.6757,1.6757,1.6748,1.6751,545200000.0
2007-01-30 08:05:00,1.675,1.6759,1.6749,1.6759,681500000.0
2007-01-30 08:10:00,1.6763,1.6766,1.6753,1.6762,681500000.0
2007-01-30 08:15:00,1.6763,1.6767,1.6759,1.6763,681500000.0
2007-01-30 08:20:00,1.6761,1.6768,1.6757,1.6767,681500000.0
2007-01-30 08:25:00,1.6765,1.6769,1.6759,1.6763,681500000.0
2007-01-30 08:30:00,1.6762,1.6765,1.6756,1.676,545200000.0
2007-01-30 08:35:00,1.6761,1.6769,1.6758,1.6765,681500000.0
2007-01-30 08:40:00,1.6767,1.6775,1.676,1.6774,545200000.0
2007-01-30 08:45:00,1.6772,1.6775,1.6759,1.6759,681500000.0
2007-01-30 08:50:00,1.6761,1.6766,1.6753,1.6756,681500000.0
2007-01-30 08:55:00,1.6759,1.6766,1.6756,1.6763,681500000.0
2007-01-30 09:00:00,1.6762,1.6765,1.6753,1.6753,681500000.0
2007-01-30 09:05:00,1.675,1.6757,1.6748,1.6757,681500000.0
2007-01-30 09:10:00,1.6759,1.6762,1.6753,1.6759,681500000.0
2007-01-30 09:15:00,1.6757,1.6759,1.6754,1.6756,681500000.0
2007-01-30 09:20:00,1.6759,1.6764,1.6758,1.6762,681500000.0
2007-01-30 09:25:00,1.676,1.6766,1.6759,1.6765,681500000.0
2007-01-30 09:30:00,1.6764,1.6766,1.6759,1.6761,681500000.0
2007-01-30 09:35:00,1.676,1.6764,1.6759,1.6761,681500000.0
2007-01-30 09:40:00,1.6762,1.6766,1.6759,1.6762,681500000.0
2007-01-30 09:45:00,1.6759,1.6761,1.6757,1.676,681500000.0
2007-01-30 09:50:00,1.6762,1.6762,1.6757,1.6759,681500000.0
2007-01-30 09:55:00,1.6757,1.6768,1.6755,1.6762,681500000.0
2007-01-30 10:00:00,1.676,1.6769,1.6756,1.6769,681500000.0
2007-01-30 10:05:00,1.6766,1.6769,1.6761,1.6763,681500000.0
2007-01-30 10:10:00,1.6765,1.6769,1.6761,1.6768,681500000.0
2007-01-30 10:15:00,1.6766,1.6773,1.6764,1.677,681500000.0
2007-01-30 10:20:00,1.6771,1.6782,1.6771,1.6776,681500000.0
2007-01-30 10:25:00,1.6778,1.678,1.677,1.6779,681500000.0
2007-01-30 10:30:00,1.6777,1.6784,1.6777,1.6782,681500000.0
2007-01-30 10:35:00,1.6784,1.6789,1.6779,1.6782,681500000.0
2007-01-30 10:40:00,1.6784,1.6789,1.6781,1.6786,681500000.0
2007-01-30 10:45:00,1.6785,1.6789,1.6783,1.6788,681500000.0
2007-01-30 10:50:00,1.6787,1.6787,1.6777,1.6783,681500000.0
2007-01-30 10:55:00,1.6782,1.6782,1.6779,1.678,545200000.0
2007-01-30 11:00:00,1.6781,1.6783,1.6777,1.6779,545200000.0
2007-01-30 11:05:00,1.678,1.6781,1.6772,1.6773,545200000.0
2007-01-30 11:10:00,1.6772,1.6775,1.6768,1.677,408900000.0
2007-01-30 11:15:00,1.6766,1.6772,1.6762,1.6766,681500000.0
2007-01-30 11:20:00,1.6763,1.6772,1.6763,1.6769,681500000.0
2007-01-30 11:25:00,1.6766,1.6771,1.676,1.6765,681500000.0
2007-01-30 11:30:00,1.6766,1.6774,1.6763,1.6772,681500000.0
2007-01-30 11:35:00,1.6771,1.6771,1.6763,1.6769,681500000.0
2007-01-30 11:40:00,1.6766,1.6769,1.676,1.6763,681500000.0
2007-01-30 11:45:00,1.6765,1.6765,1.6759,1.6763,681500000.0
2007-01-30 11:50:00,1.6762,1.6764,1.676,1.6762,545200000.0
2007-01-30 11:55:00,1.676,1.6765,1.676,1.6762,545200000.0
2007-01-30 12:00:00,1.6763,1.6765,1.676,1.6764,408900000.0
2007-01-30 12:05:00,1.6763,1.6763,1.6762,1.6763,408900000.0
2007-01-30 12:10:00,1.6762,1.6765,1.676,1.6761,408900000.0
2007-01-30 12:15:00,1.6763,1.6763,1.6759,1.6759,408900000.0
2007-01-30 12:20:00,1.676,1.6763,1.6757,1.6763,681500000.0
2007-01-30 12:25:00,1.6762,1.6764,1.676,1.676,545200000.0
2007-01-30 12:30:00,1.6762,1.6764,1.676,1.6762,681500000.0
2007-01-30 12:35:00,1.676,1.6763,1.6758,1.6761,545200000.0
2007-01-30 12:40:00,1.6757,1.6764,1.6757,1.6762,545200000.0
2007-01-30 12:45:00,1.676,1.6766,1.6757,1.6762,681500000.0
2007-01-30 12:50:00,1.6764,1.6768,1.6762,1.6764,681500000.0
2007-01-30 12:55:00,1.6766,1.6768,1.6762,1.6768,681500000.0
2007-01-30 13:00:00,1.6769,1.6769,1.6763,1.6767,681500000.0
2007-01-30 13:05:00,1.6769,1.6769,1.6764,1.6764,545200000.0
2007-01-30 13:10:00,1.6766,1.6767,1.6761,1.6761,545200000.0
2007-01-30 13:15:00,1.676,1.6769,1.6759,1.6766,681500000.0
2007-01-30 13:20:00,1.6768,1.6769,1.6766,1.6769,681500000.0
2007-01-30 13:25:00,1.6767,1.6769,1.6761,1.6762,681500000.0
2007-01-30 13:30:00,1.676,1.6764,1.6759,1.6764,408900000.0
2007-01-30 13:35:00,1.6762,1.6772,1.6762,1.6768,681500000.0
2007-01-30 13:40:00,1.6769,1.6778,1.6764,1.6772,681500000.0
2007-01-30 13:45:00,1.677,1.6776,1.6769,1.6776,681500000.0
2007-01-30 13:50:00,1.6775,1.6787,1.6775,1.6784,681500000.0
2007-01-30 13:55:00,1.6785,1.6786,1.6781,1.6783,681500000.0
2007-01-30 14:00:00,1.6782,1.6784,1.6778,1.6782,681500000.0
2007-01-30 14:05:00,1.6783,1.6792,1.678,1.6792,681500000.0
2007-01-30 14:10:00,1.6791,1.6791,1.6784,1.6788,681500000.0
2007-01-30 14:15:00,1.679,1.6791,1.6786,1.6791,681500000.0
2007-01-30 14:20:00,1.6792,1.6802,1.6792,1.6802,545200000.0
2007-01-30 14:25:00,1.6803,1.6803,1.6793,1.6795,681500000.0
2007-01-30 14:30:00,1.6797,1.6803,1.6792,1.6803,681500000.0
2007-01-30 14:35:00,1.6805,1.6811,1.6794,1.6798,681500000.0
2007-01-30 14:40:00,1.6796,1.6802,1.6796,1.68,681500000.0
2007-01-30 14:45:00,1.6799,1.681,1.6796,1.6808,681500000.0
2007-01-30 14:50:00,1.6809,1.6813,1.6805,1.6812,681500000.0
2007-01-30 14:55:00,1.6813,1.682,1.6812,1.6816,681500000.0
2007-01-30 15:00:00,1.6817,1.6819,1.6808,1.681,681500000.0
2007-01-30 15:05:00,1.6809,1.6811,1.6803,1.6808,681500000.0
2007-01-30 15:10:00,1.6809,1.6809,1.68,1.6801,545200000.0
2007-01-30 15:15:00,1.6803,1.6805,1.6799,1.6805,681500000.0
2007-01-30 15:20:00,1.6803,1.6806,1.6802,1.6803,681500000.0
2007-01-30 15:25:00,1.6805,1.6812,1.6802,1.681,681500000.0
2007-01-30 15:30:00,1.6811,1.6813,1.6808,1.6812,681500000.0
2007-01-30 15:35:00,1.6813,1.6817,1.6811,1.6814,681500000.0
2007-01-30 15:40:00,1.6816,1.6819,1.6813,1.6814,681500000.0
2007-01-30 15:45:00,1.6813,1.6814,1.6803,1.681,681500000.0
2007-01-30 15:50:00,1.6811,1.6816,1.6805,1.681,681500000.0
2007-01-30 15:55:00,1.6809,1.6813,1.6799,1.6804,681500000.0
2007-01-30 16:00:00,1.6807,1.6813,1.6794,1.6796,681500000.0
2007-01-30 16:05:00,1.6798,1.6806,1.6796,1.6803,681500000.0
2007-01-30 16:10:00,1.6804,1.6806,1.6797,1.6801,681500000.0
2007-01-30 16:15:00,1.6803,1.6806,1.6799,1.6803,681500000.0
2007-01-30 16:20:00,1.6804,1.6808,1.6798,1.6803,681500000.0
2007-01-30 16:25:00,1.68,1.6808,1.68,1.6804,681500000.0
2007-01-30 16:30:00,1.6802,1.6811,1.68,1.6805,681500000.0
2007-01-30 16:35:00,1.6804,1.6807,1.6795,1.68,681500000.0
2007-01-30 16:40:00,1.6801,1.6802,1.6791,1.6794,681500000.0
2007-01-30 16:45:00,1.6791,1.6791,1.6787,1.6788,681500000.0
2007-01-30 16:50:00,1.6786,1.6788,1.6777,1.6778,681500000.0
2007-01-30 16:55:00,1.678,1.678,1.6759,1.6767,681500000.0
2007-01-30 17:00:00,1.6766,1.6777,1.6763,1.6773,681500000.0
2007-01-30 17:05:00,1.6776,1.6778,1.6771,1.6776,681500000.0
2007-01-30 17:10:00,1.6774,1.6777,1.6764,1.6769,681500000.0
2007-01-30 17:15:00,1.6765,1.6774,1.6765,1.6769,681500000.0
2007-01-30 17:20:00,1.6771,1.6777,1.6767,1.6769,681500000.0
2007-01-30 17:25:00,1.6771,1.6771,1.6761,1.6764,681500000.0
2007-01-30 17:30:00,1.6765,1.6768,1.676,1.6764,681500000.0
2007-01-30 17:35:00,1.6766,1.6769,1.6762,1.6764,681500000.0
2007-01-30 17:40:00,1.6762,1.6767,1.6761,1.6763,681500000.0
2007-01-30 17:45:00,1.6764,1.6764,1.6758,1.6763,681500000.0
2007-01-30 17:50:00,1.6761,1.6764,1.6759,1.676,681500000.0
2007-01-30 17:55:00,1.6758,1.6765,1.6754,1.6765,681500000.0
2007-01-30 18:00:00,1.6764,1.6768,1.6764,1.6767,408900000.0
2007-01-30 18:05:00,1.6766,1.6769,1.6765,1.6767,545200000.0
2007-01-30 18:10:00,1.6764,1.6766,1.6762,1.6764,545200000.0
2007-01-30 18:15:00,1.6762,1.6766,1.676,1.676,681500000.0
2007-01-30 18:20:00,1.6761,1.6765,1.676,1.6765,681500000.0
2007-01-30 18:25:00,1.6763,1.6768,1.6763,1.6765,681500000.0
2007-01-30 18:30:00,1.6766,1.6766,1.6761,1.6761,545200000.0
2007-01-30 18:35:00,1.6759,1.6764,1.6759,1.6761,545200000.0
2007-01-30 18:40:00,1.6764,1.6771,1.6764,1.677,545200000.0
2007-01-30 18:45:00,1.6771,1.6775,1.6769,1.6773,408900000.0
2007-01-30 18:50:00,1.6772,1.6774,1.6771,1.6773,545200000.0
2007-01-30 18:55:00,1.6774,1.6779,1.6773,1.6778,545200000.0
2007-01-30 19:00:00,1.6775,1.6781,1.6774,1.6778,545200000.0
2007-01-30 19:05:00,1.6776,1.6779,1.6773,1.6773,681500000.0
2007-01-30 19:10:00,1.6772,1.6777,1.6772,1.6777,408900000.0
2007-01-30 19:15:00,1.6773,1.678,1.6772,1.678,545200000.0
2007-01-30 19:20:00,1.6779,1.678,1.6776,1.6777,681500000.0
2007-01-30 19:25:00,1.6776,1.678,1.6774,1.678,545200000.0
2007-01-30 19:30:00,1.6782,1.6782,1.6776,1.6779,681500000.0
2007-01-30 19:35:00,1.6778,1.6778,1.6774,1.6774,408900000.0
2007-01-30 19:40:00,1.6773,1.6773,1.6769,1.6771,408900000.0
2007-01-30 19:45:00,1.6772,1.6772,1.677,1.6772,408900000.0
2007-01-30 19:50:00,1.6773,1.6773,1.6767,1.6771,681500000.0
2007-01-30 19:55:00,1.677,1.6771,1.6767,1.6769,681500000.0
2007-01-30 20:00:00,1.677,1.6773,1.6768,1.6768,681500000.0
2007-01-30 20:05:00,1.6769,1.677,1.6768,1.6769,545200000.0
2007-01-30 20:10:00,1.6771,1.6772,1.6769,1.6769,408900000.0
2007-01-30 20:15:00,1.6768,1.6771,1.6768,1.6771,408900000.0
2007-01-30 20:20:00,1.6769,1.6776,1.6769,1.6773,545200000.0
2007-01-30 20:25:00,1.6774,1.6774,1.6769,1.6769,545200000.0
2007-01-30 20:30:00,1.6768,1.6775,1.6766,1.6774,681500000.0
2007-01-30 20:35:00,1.6775,1.6777,1.6773,1.6777,545200000.0
2007-01-30 20:40:00,1.6779,1.678,1.6775,1.6775,681500000.0
2007-01-30 20:45:00,1.6777,1.6782,1.6775,1.6775,681500000.0
2007-01-30 20:50:00,1.6776,1.678,1.6775,1.6776,681500000.0
2007-01-30 20:55:00,1.6775,1.6784,1.6775,1.6782,545200000.0
2007-01-30 21:00:00,1.678,1.6785,1.6779,1.678,545200000.0
2007-01-30 21:05:00,1.6782,1.6784,1.6779,1.6781,681500000.0
2007-01-30 21:10:00,1.6783,1.6787,1.6782,1.6783,545200000.0
2007-01-30 21:15:00,1.6782,1.6783,1.6781,1.6781,408900000.0
2007-01-30 21:20:00,1.678,1.6781,1.678,1.6781,408900000.0
2007-01-30 21:35:00,1.6784,1.6787,1.6784,1.6784,272600000.0
2007-01-30 21:40:00,1.6783,1.6783,1.6772,1.6773,681500000.0
2007-01-30 21:45:00,1.6772,1.6775,1.6767,1.6773,681500000.0
2007-01-30 21:50:00,1.6774,1.6778,1.6773,1.6778,545200000.0
2007-01-30 21:55:00,1.6777,1.6787,1.6777,1.6778,681500000.0
2007-01-30 22:00:00,1.6777,1.6783,1.6777,1.6783,681500000.0
2007-01-30 22:05:00,1.678,1.6783,1.6777,1.6779,681500000.0
2007-01-30 22:10:00,1.6777,1.678,1.6777,1.6778,681500000.0
2007-01-30 22:15:00,1.678,1.678,1.6778,1.6778,545200000.0
2007-01-30 22:20:00,1.6777,1.6779,1.6777,1.6777,408900000.0
2007-01-30 22:25:00,1.6776,1.6777,1.6774,1.6777,681500000.0
2007-01-30 22:30:00,1.6778,1.6785,1.6778,1.6783,681500000.0
2007-01-30 22:35:00,1.6782,1.6789,1.6782,1.6787,545200000.0
2007-01-30 22:40:00,1.6788,1.6792,1.6787,1.6789,408900000.0
2007-01-30 22:45:00,1.6782,1.679,1.6782,1.6789,545200000.0
2007-01-30 22:50:00,1.6788,1.6788,1.6782,1.6787,545200000.0
2007-01-30 22:55:00,1.6784,1.6787,1.6782,1.6786,408900000.0
2007-01-30 23:00:00,1.6787,1.6793,1.6782,1.6787,681500000.0
2007-01-30 23:05:00,1.6785,1.6792,1.6785,1.6792,681500000.0
2007-01-30 23:10:00,1.679,1.6798,1.679,1.6791,681500000.0
2007-01-30 23:15:00,1.6789,1.6792,1.6786,1.6791,545200000.0
2007-01-30 23:20:00,1.6792,1.6793,1.6789,1.6791,681500000.0
2007-01-30 23:25:00,1.6787,1.679,1.6786,1.6787,681500000.0
2007-01-30 23:30:00,1.6789,1.6789,1.6785,1.6786,545200000.0
2007-01-30 23:35:00,1.6783,1.6786,1.6782,1.6785,545200000.0
2007-01-30 23:40:00,1.6786,1.6787,1.6784,1.6786,681500000.0
2007-01-30 23:45:00,1.6785,1.6787,1.678,1.6782,545200000.0
2007-01-30 23:50:00,1.6783,1.6789,1.6782,1.6784,408900000.0
2007-01-30 23:55:00,1.6783,1.6795,1.6782,1.679,681500000.0
2007-01-31 00:00:00,1.6794,1.6796,1.6787,1.6791,681500000.0
2007-01-31 00:05:00,1.6789,1.6794,1.6787,1.6791,681500000.0
2007-01-31 00:10:00,1.679,1.6793,1.6785,1.6789,681500000.0
2007-01-31 00:15:00,1.6787,1.679,1.6785,1.6787,681500000.0
2007-01-31 00:20:00,1.6789,1.6789,1.6787,1.6787,408900000.0
2007-01-31 00:25:00,1.6789,1.6789,1.6784,1.6786,545200000.0
2007-01-31 00:30:00,1.6782,1.6787,1.678,1.6782,681500000.0
2007-01-31 00:35:00,1.6783,1.6793,1.6782,1.6791,545200000.0
2007-01-31 00:40:00,1.679,1.6793,1.6787,1.6792,681500000.0
2007-01-31 00:45:00,1.679,1.6798,1.679,1.6796,545200000.0
2007-01-31 00:50:00,1.6793,1.6798,1.6791,1.6792,681500000.0
2007-01-31 00:55:00,1.6791,1.6794,1.6791,1.6792,681500000.0
2007-01-31 01:00:00,1.6794,1.6797,1.6788,1.6792,681500000.0
2007-01-31 01:05:00,1.6793,1.6796,1.6792,1.6792,545200000.0
2007-01-31 01:10:00,1.6794,1.6795,1.6788,1.6789,545200000.0
2007-01-31 01:15:00,1.6787,1.6791,1.6786,1.6786,545200000.0
2007-01-31 01:20:00,1.6785,1.6786,1.6782,1.6785,681500000.0
2007-01-31 01:25:00,1.6782,1.6782,1.6778,1.678,681500000.0
2007-01-31 01:30:00,1.6782,1.6782,1.6776,1.678,681500000.0
2007-01-31 01:35:00,1.6778,1.6782,1.6778,1.6782,408900000.0
2007-01-31 01:40:00,1.6781,1.6781,1.677,1.6779,545200000.0
2007-01-31 01:45:00,1.6777,1.6781,1.6777,1.6779,408900000.0
2007-01-31 01:50:00,1.6781,1.6784,1.6779,1.6781,545200000.0
2007-01-31 01:55:00,1.6782,1.6785,1.6781,1.6784,545200000.0
2007-01-31 02:00:00,1.6781,1.6783,1.6773,1.6775,681500000.0
2007-01-31 02:05:00,1.6777,1.6779,1.6772,1.6774,545200000.0
2007-01-31 02:10:00,1.6775,1.6782,1.6773,1.6782,408900000.0
2007-01-31 02:15:00,1.6779,1.6782,1.6774,1.6775,408900000.0
2007-01-31 02:20:00,1.6777,1.6784,1.6775,1.6779,681500000.0
2007-01-31 02:25:00,1.6778,1.6782,1.6774,1.6778,545200000.0
2007-01-31 02:30:00,1.6775,1.678,1.6775,1.6778,681500000.0
2007-01-31 02:35:00,1.6775,1.6775,1.6766,1.6769,681500000.0
2007-01-31 02:40:00,1.6768,1.6773,1.6768,1.6768,681500000.0
2007-01-31 02:45:00,1.6769,1.6773,1.6767,1.6771,545200000.0
2007-01-31 02:50:00,1.6772,1.6772,1.6767,1.6767,681500000.0
2007-01-31 02:55:00,1.6768,1.6772,1.6767,1.6769,681500000.0
2007-01-31 03:00:00,1.6768,1.6771,1.6768,1.6769,681500000.0
2007-01-31 03:05:00,1.6768,1.6773,1.6768,1.6773,408900000.0
2007-01-31 03:10:00,1.6772,1.6775,1.6771,1.6773,545200000.0
2007-01-31 03:15:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-01-31 03:20:00,1.6772,1.6772,1.6769,1.6769,545200000.0
2007-01-31 03:25:00,1.6771,1.6771,1.6769,1.6771,408900000.0
2007-01-31 03:30:00,1.6769,1.6772,1.6769,1.6772,681500000.0
2007-01-31 03:35:00,1.677,1.6774,1.677,1.6774,408900000.0
2007-01-31 03:40:00,1.6775,1.6775,1.677,1.6771,681500000.0
2007-01-31 03:45:00,1.6772,1.6772,1.6769,1.6771,408900000.0
2007-01-31 03:50:00,1.677,1.6774,1.677,1.6774,545200000.0
2007-01-31 03:55:00,1.6773,1.6778,1.6772,1.6773,545200000.0
2007-01-31 04:00:00,1.6775,1.6777,1.6773,1.6773,681500000.0
2007-01-31 04:05:00,1.6775,1.6775,1.6772,1.6772,545200000.0
2007-01-31 04:10:00,1.6774,1.6776,1.6772,1.6776,545200000.0
2007-01-31 04:15:00,1.6778,1.6778,1.6773,1.6775,681500000.0
2007-01-31 04:20:00,1.6777,1.6777,1.6773,1.6775,408900000.0
2007-01-31 04:25:00,1.6778,1.6778,1.6775,1.6775,272600000.0
2007-01-31 04:30:00,1.6776,1.6776,1.6773,1.6775,272600000.0
2007-01-31 04:35:00,1.6773,1.6775,1.6771,1.6771,681500000.0
2007-01-31 04:40:00,1.6772,1.6774,1.6769,1.6771,545200000.0
2007-01-31 04:45:00,1.677,1.6775,1.6769,1.6772,545200000.0
2007-01-31 04:50:00,1.677,1.6774,1.677,1.6772,681500000.0
2007-01-31 04:55:00,1.6774,1.6774,1.6768,1.6768,545200000.0
2007-01-31 05:00:00,1.6767,1.6768,1.6765,1.6767,681500000.0
2007-01-31 05:05:00,1.6768,1.6771,1.6765,1.6769,272600000.0
2007-01-31 05:10:00,1.6768,1.6773,1.6768,1.6771,681500000.0
2007-01-31 05:15:00,1.6772,1.6774,1.6769,1.6771,272600000.0
2007-01-31 05:20:00,1.677,1.6771,1.6765,1.6769,681500000.0
2007-01-31 05:25:00,1.6771,1.6774,1.6769,1.6774,681500000.0
2007-01-31 05:30:00,1.6772,1.6778,1.6772,1.6778,545200000.0
2007-01-31 05:35:00,1.6775,1.678,1.6775,1.6778,545200000.0
2007-01-31 05:40:00,1.6779,1.6782,1.6777,1.6779,272600000.0
2007-01-31 05:45:00,1.6781,1.6781,1.6775,1.6777,408900000.0
2007-01-31 05:50:00,1.6778,1.6787,1.6775,1.6785,681500000.0
2007-01-31 05:55:00,1.6783,1.6788,1.6775,1.6776,681500000.0
2007-01-31 06:00:00,1.6777,1.6787,1.6777,1.6784,545200000.0
2007-01-31 06:05:00,1.6785,1.6785,1.6782,1.6782,272600000.0
2007-01-31 06:10:00,1.6784,1.6785,1.6781,1.6782,681500000.0
2007-01-31 06:15:00,1.6781,1.6788,1.6781,1.6783,681500000.0
2007-01-31 06:20:00,1.6782,1.6785,1.6779,1.6782,545200000.0
2007-01-31 06:25:00,1.6781,1.6782,1.6779,1.6781,545200000.0
2007-01-31 06:30:00,1.678,1.6787,1.6779,1.6785,681500000.0
2007-01-31 06:35:00,1.6784,1.6785,1.6782,1.6784,681500000.0
2007-01-31 06:40:00,1.6786,1.6788,1.6784,1.6786,408900000.0
2007-01-31 06:45:00,1.6784,1.679,1.6784,1.6787,681500000.0
2007-01-31 06:50:00,1.6786,1.6787,1.6779,1.6782,545200000.0
2007-01-31 06:55:00,1.6784,1.6784,1.6775,1.6775,681500000.0
2007-01-31 07:00:00,1.6774,1.6776,1.6768,1.6772,545200000.0
2007-01-31 07:05:00,1.6774,1.6774,1.677,1.6772,681500000.0
2007-01-31 07:10:00,1.6774,1.6775,1.6771,1.6772,545200000.0
2007-01-31 07:15:00,1.6774,1.6781,1.6772,1.6777,681500000.0
2007-01-31 07:20:00,1.6775,1.6775,1.6768,1.6769,681500000.0
2007-01-31 07:25:00,1.6766,1.6769,1.6762,1.6765,545200000.0
2007-01-31 07:30:00,1.6766,1.6772,1.6766,1.6766,681500000.0
2007-01-31 07:35:00,1.6768,1.6769,1.6765,1.6768,545200000.0
2007-01-31 07:40:00,1.6767,1.6769,1.6765,1.6769,681500000.0
2007-01-31 07:45:00,1.6771,1.6772,1.6765,1.6767,545200000.0
2007-01-31 07:50:00,1.6765,1.6771,1.6765,1.677,681500000.0
2007-01-31 07:55:00,1.6771,1.6772,1.6764,1.6768,681500000.0
2007-01-31 08:00:00,1.6766,1.6772,1.6765,1.6769,681500000.0
2007-01-31 08:05:00,1.6771,1.6774,1.6763,1.6767,681500000.0
2007-01-31 08:10:00,1.6766,1.6771,1.6766,1.6766,681500000.0
2007-01-31 08:15:00,1.6769,1.6784,1.6768,1.6775,681500000.0
2007-01-31 08:20:00,1.6774,1.6781,1.6766,1.6766,545200000.0
2007-01-31 08:25:00,1.6765,1.6775,1.6765,1.6771,681500000.0
2007-01-31 08:30:00,1.6778,1.6802,1.6778,1.6785,681500000.0
2007-01-31 08:35:00,1.6783,1.6792,1.6781,1.6783,681500000.0
2007-01-31 08:40:00,1.6781,1.6785,1.6775,1.6781,681500000.0
2007-01-31 08:45:00,1.6779,1.6788,1.6776,1.6785,681500000.0
2007-01-31 08:50:00,1.6786,1.6788,1.6779,1.6781,681500000.0
2007-01-31 08:55:00,1.6782,1.6789,1.6781,1.6785,545200000.0
2007-01-31 09:00:00,1.6783,1.6791,1.6781,1.6786,681500000.0
2007-01-31 09:05:00,1.6785,1.6789,1.6781,1.6789,681500000.0
2007-01-31 09:10:00,1.6786,1.6796,1.6784,1.6794,681500000.0
2007-01-31 09:15:00,1.6795,1.6798,1.6789,1.6794,681500000.0
2007-01-31 09:20:00,1.6795,1.6803,1.6785,1.6793,681500000.0
2007-01-31 09:25:00,1.6792,1.6792,1.6771,1.6775,681500000.0
2007-01-31 09:30:00,1.6778,1.6784,1.6775,1.6781,681500000.0
2007-01-31 09:35:00,1.678,1.6784,1.6772,1.6781,681500000.0
2007-01-31 09:40:00,1.678,1.6786,1.6779,1.6781,681500000.0
2007-01-31 09:45:00,1.6782,1.6787,1.678,1.6783,545200000.0
2007-01-31 09:50:00,1.6785,1.679,1.6777,1.6784,681500000.0
2007-01-31 09:55:00,1.6781,1.6788,1.6778,1.6785,681500000.0
2007-01-31 10:00:00,1.6783,1.6786,1.678,1.6782,681500000.0
2007-01-31 10:05:00,1.6781,1.6786,1.6779,1.6784,545200000.0
2007-01-31 10:10:00,1.6783,1.6787,1.6781,1.6783,681500000.0
2007-01-31 10:15:00,1.6784,1.6787,1.6777,1.678,681500000.0
2007-01-31 10:20:00,1.6779,1.6779,1.6769,1.677,681500000.0
2007-01-31 10:25:00,1.6772,1.6772,1.6764,1.6766,681500000.0
2007-01-31 10:30:00,1.6763,1.677,1.6762,1.6766,545200000.0
2007-01-31 10:35:00,1.6765,1.6766,1.676,1.6763,681500000.0
2007-01-31 10:40:00,1.6762,1.6765,1.6759,1.6764,681500000.0
2007-01-31 10:45:00,1.6762,1.6772,1.6762,1.677,681500000.0
2007-01-31 10:50:00,1.6772,1.6773,1.6766,1.6768,681500000.0
2007-01-31 10:55:00,1.6769,1.6774,1.6762,1.677,681500000.0
2007-01-31 11:00:00,1.6769,1.6774,1.6763,1.6773,681500000.0
2007-01-31 11:05:00,1.6775,1.6777,1.6771,1.6774,681500000.0
2007-01-31 11:10:00,1.6772,1.6777,1.6769,1.6773,681500000.0
2007-01-31 11:15:00,1.6775,1.6775,1.6769,1.6774,408900000.0
2007-01-31 11:20:00,1.6772,1.6773,1.6765,1.6766,681500000.0
2007-01-31 11:25:00,1.6765,1.6769,1.6763,1.6768,681500000.0
2007-01-31 11:30:00,1.6766,1.6768,1.6759,1.6763,545200000.0
2007-01-31 11:35:00,1.6765,1.6765,1.6752,1.6755,681500000.0
2007-01-31 11:40:00,1.6753,1.6774,1.6753,1.6769,681500000.0
2007-01-31 11:45:00,1.677,1.6772,1.6766,1.677,545200000.0
2007-01-31 11:50:00,1.6769,1.6778,1.6756,1.6759,681500000.0
2007-01-31 11:55:00,1.676,1.6762,1.6758,1.6762,681500000.0
2007-01-31 12:00:00,1.676,1.6762,1.6758,1.676,545200000.0
2007-01-31 12:05:00,1.6759,1.6759,1.6756,1.6758,545200000.0
2007-01-31 12:10:00,1.6756,1.6758,1.6752,1.6756,681500000.0
2007-01-31 12:15:00,1.6757,1.6759,1.6755,1.6756,408900000.0
2007-01-31 12:20:00,1.6755,1.6758,1.6749,1.6753,681500000.0
2007-01-31 12:25:00,1.6754,1.6759,1.6753,1.6759,681500000.0
2007-01-31 12:30:00,1.6758,1.6766,1.6758,1.6766,681500000.0
2007-01-31 12:35:00,1.6767,1.6768,1.676,1.6763,681500000.0
2007-01-31 12:40:00,1.6761,1.6768,1.6761,1.6764,681500000.0
2007-01-31 12:45:00,1.6761,1.6764,1.6756,1.6758,681500000.0
2007-01-31 12:50:00,1.6754,1.6759,1.6753,1.6759,681500000.0
2007-01-31 12:55:00,1.6762,1.6762,1.6749,1.6755,681500000.0
2007-01-31 13:00:00,1.6757,1.6765,1.6757,1.6762,681500000.0
2007-01-31 13:05:00,1.6761,1.6762,1.6753,1.6758,408900000.0
2007-01-31 13:10:00,1.676,1.6762,1.6753,1.6762,681500000.0
2007-01-31 13:15:00,1.6761,1.6768,1.6759,1.6765,681500000.0
2007-01-31 13:20:00,1.6767,1.6767,1.6761,1.6764,681500000.0
2007-01-31 13:25:00,1.6765,1.6766,1.6759,1.6762,681500000.0
2007-01-31 13:30:00,1.6759,1.6775,1.6759,1.6773,545200000.0
2007-01-31 13:35:00,1.6772,1.6778,1.677,1.6774,681500000.0
2007-01-31 13:40:00,1.6778,1.6778,1.6771,1.6773,681500000.0
2007-01-31 13:45:00,1.6774,1.6775,1.677,1.6773,681500000.0
2007-01-31 13:50:00,1.6774,1.678,1.6772,1.6778,681500000.0
2007-01-31 13:55:00,1.678,1.678,1.6775,1.6776,681500000.0
2007-01-31 14:00:00,1.6778,1.6778,1.6766,1.6768,681500000.0
2007-01-31 14:05:00,1.6769,1.6774,1.6767,1.6771,681500000.0
2007-01-31 14:10:00,1.6772,1.6781,1.6771,1.6776,681500000.0
2007-01-31 14:15:00,1.6775,1.6781,1.6775,1.6781,681500000.0
2007-01-31 14:20:00,1.6779,1.6788,1.6779,1.6781,681500000.0
2007-01-31 14:25:00,1.6779,1.6785,1.6755,1.6768,681500000.0
2007-01-31 14:30:00,1.677,1.6789,1.676,1.678,681500000.0
2007-01-31 14:35:00,1.6779,1.6784,1.6774,1.6775,681500000.0
2007-01-31 14:40:00,1.6778,1.6781,1.6773,1.6776,681500000.0
2007-01-31 14:45:00,1.6778,1.6781,1.677,1.6775,681500000.0
2007-01-31 14:50:00,1.6776,1.6784,1.6768,1.6778,681500000.0
2007-01-31 14:55:00,1.6777,1.6782,1.6775,1.678,681500000.0
2007-01-31 15:00:00,1.6779,1.6785,1.6774,1.6785,681500000.0
2007-01-31 15:05:00,1.6786,1.6786,1.6774,1.6775,681500000.0
2007-01-31 15:10:00,1.6777,1.6783,1.6775,1.6777,681500000.0
2007-01-31 15:15:00,1.6775,1.6784,1.6775,1.6782,681500000.0
2007-01-31 15:20:00,1.6784,1.6784,1.6769,1.6774,681500000.0
2007-01-31 15:25:00,1.6775,1.6775,1.676,1.6769,681500000.0
2007-01-31 15:30:00,1.6765,1.6769,1.6759,1.6764,681500000.0
2007-01-31 15:35:00,1.6762,1.6771,1.6762,1.677,681500000.0
2007-01-31 15:40:00,1.6768,1.6784,1.6764,1.6779,681500000.0
2007-01-31 15:45:00,1.6781,1.6787,1.6774,1.678,681500000.0
2007-01-31 15:50:00,1.6778,1.678,1.6771,1.6777,681500000.0
2007-01-31 15:55:00,1.678,1.6786,1.6777,1.6782,681500000.0
2007-01-31 16:00:00,1.6784,1.6787,1.6778,1.6779,681500000.0
2007-01-31 16:05:00,1.6781,1.6791,1.6779,1.6785,681500000.0
2007-01-31 16:10:00,1.6788,1.6789,1.678,1.6783,681500000.0
2007-01-31 16:15:00,1.6785,1.6796,1.6782,1.6793,681500000.0
2007-01-31 16:20:00,1.6795,1.6795,1.6779,1.6779,681500000.0
2007-01-31 16:25:00,1.6781,1.6787,1.6778,1.6781,681500000.0
2007-01-31 16:30:00,1.6782,1.6782,1.6772,1.6775,681500000.0
2007-01-31 16:35:00,1.6777,1.6778,1.6764,1.6767,681500000.0
2007-01-31 16:40:00,1.6769,1.6782,1.6766,1.6773,681500000.0
2007-01-31 16:45:00,1.6777,1.6786,1.6771,1.6783,681500000.0
2007-01-31 16:50:00,1.6785,1.6785,1.6777,1.6779,681500000.0
2007-01-31 16:55:00,1.6781,1.6786,1.6762,1.6766,681500000.0
2007-01-31 17:00:00,1.6765,1.6787,1.6764,1.6778,681500000.0
2007-01-31 17:05:00,1.6781,1.6787,1.6774,1.6778,681500000.0
2007-01-31 17:10:00,1.6781,1.6792,1.6776,1.6791,681500000.0
2007-01-31 17:15:00,1.6785,1.6791,1.6777,1.6782,681500000.0
2007-01-31 17:20:00,1.6784,1.679,1.678,1.6787,681500000.0
2007-01-31 17:25:00,1.6789,1.6791,1.6777,1.6783,681500000.0
2007-01-31 17:30:00,1.6782,1.6787,1.6781,1.6785,681500000.0
2007-01-31 17:35:00,1.6784,1.6794,1.6782,1.6787,681500000.0
2007-01-31 17:40:00,1.6786,1.6796,1.6786,1.6793,681500000.0
2007-01-31 17:45:00,1.6795,1.6795,1.6784,1.6786,681500000.0
2007-01-31 17:50:00,1.6787,1.6792,1.6783,1.6786,681500000.0
2007-01-31 17:55:00,1.6787,1.6791,1.6781,1.6785,681500000.0
2007-01-31 18:00:00,1.6783,1.6789,1.6776,1.6786,681500000.0
2007-01-31 18:05:00,1.6789,1.6797,1.6789,1.6794,681500000.0
2007-01-31 18:10:00,1.6792,1.6795,1.6784,1.6786,681500000.0
2007-01-31 18:15:00,1.6785,1.6789,1.6785,1.6785,681500000.0
2007-01-31 18:20:00,1.6786,1.6794,1.6781,1.6789,681500000.0
2007-01-31 18:25:00,1.679,1.6794,1.6789,1.6792,681500000.0
2007-01-31 18:30:00,1.6791,1.6803,1.679,1.6803,681500000.0
2007-01-31 18:35:00,1.6802,1.6804,1.6796,1.6798,681500000.0
2007-01-31 18:40:00,1.6797,1.68,1.6791,1.6797,681500000.0
2007-01-31 18:45:00,1.6798,1.6803,1.6795,1.6797,681500000.0
2007-01-31 18:50:00,1.6795,1.6799,1.6795,1.6798,545200000.0
2007-01-31 18:55:00,1.6797,1.6799,1.6793,1.6798,681500000.0
2007-01-31 19:00:00,1.6796,1.6799,1.6794,1.6796,545200000.0
2007-01-31 19:05:00,1.6797,1.68,1.6795,1.6798,681500000.0
2007-01-31 19:10:00,1.6799,1.68,1.6797,1.6799,681500000.0
2007-01-31 19:15:00,1.6801,1.6806,1.6801,1.6804,545200000.0
2007-01-31 19:20:00,1.6803,1.6803,1.6795,1.6797,681500000.0
2007-01-31 19:25:00,1.6798,1.6799,1.6793,1.6798,681500000.0
2007-01-31 19:30:00,1.6799,1.68,1.6796,1.6798,272600000.0
2007-01-31 19:35:00,1.6799,1.68,1.6794,1.6795,545200000.0
2007-01-31 19:40:00,1.6793,1.6794,1.6791,1.6793,681500000.0
2007-01-31 19:45:00,1.6791,1.6796,1.6791,1.6795,681500000.0
2007-01-31 19:50:00,1.6794,1.6795,1.679,1.6791,545200000.0
2007-01-31 19:55:00,1.6792,1.6797,1.6791,1.6795,681500000.0
2007-01-31 20:00:00,1.6794,1.6797,1.6793,1.6796,545200000.0
2007-01-31 20:05:00,1.6797,1.6802,1.6794,1.6796,681500000.0
2007-01-31 20:10:00,1.6794,1.68,1.678,1.6784,681500000.0
2007-01-31 20:15:00,1.6793,1.6798,1.6766,1.6768,681500000.0
2007-01-31 20:20:00,1.677,1.6792,1.677,1.6787,681500000.0
2007-01-31 20:25:00,1.6788,1.6792,1.6775,1.6779,681500000.0
2007-01-31 20:30:00,1.6777,1.6781,1.6774,1.6781,681500000.0
2007-01-31 20:35:00,1.6782,1.679,1.6776,1.6778,681500000.0
2007-01-31 20:40:00,1.6779,1.6782,1.6773,1.6774,681500000.0
2007-01-31 20:45:00,1.6775,1.6786,1.6775,1.678,681500000.0
2007-01-31 20:50:00,1.6782,1.679,1.678,1.6785,681500000.0
2007-01-31 20:55:00,1.6786,1.6797,1.6781,1.6789,681500000.0
2007-01-31 21:00:00,1.6791,1.6794,1.6781,1.679,681500000.0
2007-01-31 21:05:00,1.6791,1.6791,1.6784,1.6788,681500000.0
2007-01-31 21:10:00,1.6786,1.6786,1.6775,1.6781,681500000.0
2007-01-31 21:15:00,1.6783,1.6783,1.6775,1.6782,681500000.0
2007-01-31 21:20:00,1.6784,1.6785,1.6778,1.678,681500000.0
2007-01-31 21:25:00,1.6781,1.6784,1.6779,1.678,681500000.0
2007-01-31 21:30:00,1.6782,1.6782,1.6777,1.6778,545200000.0
2007-01-31 21:35:00,1.6777,1.6783,1.6773,1.6783,545200000.0
2007-01-31 21:40:00,1.678,1.6785,1.6779,1.6781,681500000.0
2007-01-31 21:45:00,1.6778,1.6778,1.677,1.677,681500000.0
2007-01-31 21:50:00,1.6772,1.6773,1.6766,1.6771,681500000.0
2007-01-31 21:55:00,1.6772,1.6772,1.6768,1.6771,681500000.0
2007-01-31 22:00:00,1.6773,1.6774,1.6767,1.6767,545200000.0
2007-01-31 22:05:00,1.6766,1.6768,1.6763,1.6767,681500000.0
2007-01-31 22:10:00,1.6764,1.6767,1.6764,1.6767,545200000.0
2007-01-31 22:15:00,1.6766,1.677,1.6764,1.6767,408900000.0
2007-01-31 22:20:00,1.6769,1.6776,1.6766,1.677,681500000.0
2007-01-31 22:25:00,1.6773,1.6773,1.6765,1.6766,681500000.0
2007-01-31 22:30:00,1.6767,1.6772,1.6766,1.6769,545200000.0
2007-01-31 22:35:00,1.6768,1.6769,1.6764,1.6764,681500000.0
2007-01-31 22:40:00,1.6765,1.6767,1.6764,1.6766,681500000.0
2007-01-31 22:45:00,1.6767,1.6767,1.6759,1.6759,681500000.0
2007-01-31 22:50:00,1.676,1.6764,1.6758,1.6762,545200000.0
2007-01-31 22:55:00,1.6763,1.6766,1.6761,1.6763,681500000.0
2007-01-31 23:00:00,1.6761,1.6761,1.676,1.6761,545200000.0
2007-01-31 23:05:00,1.6764,1.6766,1.6762,1.6763,681500000.0
2007-01-31 23:10:00,1.6766,1.6767,1.6761,1.6764,681500000.0
2007-01-31 23:15:00,1.6765,1.6766,1.6757,1.6759,681500000.0
2007-01-31 23:20:00,1.676,1.6765,1.676,1.6765,681500000.0
2007-01-31 23:25:00,1.6764,1.6767,1.6757,1.6762,545200000.0
2007-01-31 23:30:00,1.6761,1.6762,1.6754,1.6755,681500000.0
2007-01-31 23:35:00,1.6758,1.6761,1.6755,1.6758,681500000.0
2007-01-31 23:40:00,1.676,1.6764,1.676,1.6761,681500000.0
2007-01-31 23:45:00,1.6762,1.6771,1.6761,1.677,681500000.0
2007-01-31 23:50:00,1.6771,1.6773,1.6769,1.6771,681500000.0
2007-01-31 23:55:00,1.677,1.6771,1.6766,1.6769,681500000.0
2007-02-01 00:00:00,1.677,1.677,1.6766,1.6768,408900000.0
2007-02-01 00:05:00,1.6769,1.6772,1.6766,1.6769,681500000.0
2007-02-01 00:10:00,1.6767,1.6769,1.6766,1.6769,681500000.0
2007-02-01 00:15:00,1.6771,1.6771,1.6768,1.6771,545200000.0
2007-02-01 00:20:00,1.677,1.6772,1.677,1.6771,545200000.0
2007-02-01 00:25:00,1.6773,1.6775,1.6771,1.6774,408900000.0
2007-02-01 00:30:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2007-02-01 00:35:00,1.6772,1.6779,1.6772,1.6775,681500000.0
2007-02-01 00:40:00,1.6777,1.6777,1.6769,1.6772,545200000.0
2007-02-01 00:45:00,1.677,1.6772,1.6767,1.6768,681500000.0
2007-02-01 00:50:00,1.677,1.6779,1.6767,1.6774,681500000.0
2007-02-01 00:55:00,1.6776,1.6786,1.6772,1.6783,681500000.0
2007-02-01 01:00:00,1.678,1.6791,1.6779,1.6789,681500000.0
2007-02-01 01:05:00,1.6791,1.6791,1.6784,1.6787,681500000.0
2007-02-01 01:10:00,1.6789,1.679,1.6787,1.6787,681500000.0
2007-02-01 01:15:00,1.679,1.6792,1.6787,1.6789,408900000.0
2007-02-01 01:20:00,1.679,1.6793,1.6787,1.6793,681500000.0
2007-02-01 01:25:00,1.6791,1.6793,1.6787,1.679,681500000.0
2007-02-01 01:30:00,1.6791,1.6791,1.6788,1.6788,545200000.0
2007-02-01 01:35:00,1.679,1.679,1.6788,1.6788,545200000.0
2007-02-01 01:40:00,1.679,1.6794,1.6788,1.6794,681500000.0
2007-02-01 01:45:00,1.6793,1.6793,1.679,1.6793,681500000.0
2007-02-01 01:50:00,1.6796,1.6797,1.679,1.679,272600000.0
2007-02-01 01:55:00,1.6792,1.68,1.6788,1.6797,681500000.0
2007-02-01 02:00:00,1.68,1.6804,1.6793,1.6801,681500000.0
2007-02-01 02:05:00,1.6799,1.6804,1.6794,1.6802,681500000.0
2007-02-01 02:10:00,1.6801,1.6805,1.6796,1.6802,681500000.0
2007-02-01 02:15:00,1.68,1.6805,1.6798,1.6803,408900000.0
2007-02-01 02:20:00,1.6802,1.6805,1.6799,1.6804,681500000.0
2007-02-01 02:25:00,1.6805,1.6806,1.6801,1.6804,681500000.0
2007-02-01 02:30:00,1.6805,1.6809,1.6805,1.6809,272600000.0
2007-02-01 02:35:00,1.681,1.6812,1.6803,1.6805,681500000.0
2007-02-01 02:40:00,1.6806,1.6807,1.6803,1.6806,681500000.0
2007-02-01 02:45:00,1.6805,1.6806,1.6802,1.6805,545200000.0
2007-02-01 02:50:00,1.6804,1.6811,1.6804,1.6806,681500000.0
2007-02-01 02:55:00,1.6809,1.6812,1.6802,1.681,681500000.0
2007-02-01 03:00:00,1.6809,1.6812,1.6805,1.6809,681500000.0
2007-02-01 03:05:00,1.6807,1.6812,1.6807,1.6809,681500000.0
2007-02-01 03:10:00,1.681,1.6817,1.681,1.6815,681500000.0
2007-02-01 03:15:00,1.6816,1.6818,1.6812,1.6815,681500000.0
2007-02-01 03:20:00,1.6813,1.6819,1.6812,1.6816,681500000.0
2007-02-01 03:25:00,1.6818,1.6821,1.6814,1.6819,681500000.0
2007-02-01 03:30:00,1.682,1.682,1.6816,1.6819,408900000.0
2007-02-01 03:35:00,1.6816,1.6816,1.6807,1.6812,681500000.0
2007-02-01 03:40:00,1.6815,1.6815,1.6806,1.681,681500000.0
2007-02-01 03:45:00,1.6808,1.681,1.6806,1.6806,545200000.0
2007-02-01 03:50:00,1.6807,1.6809,1.6796,1.6804,681500000.0
2007-02-01 03:55:00,1.6802,1.6807,1.6796,1.6797,681500000.0
2007-02-01 04:00:00,1.6801,1.6802,1.6796,1.6798,545200000.0
2007-02-01 04:05:00,1.6796,1.68,1.6793,1.68,545200000.0
2007-02-01 04:10:00,1.6802,1.6806,1.6802,1.6803,681500000.0
2007-02-01 04:15:00,1.6801,1.6805,1.6798,1.6799,681500000.0
2007-02-01 04:20:00,1.68,1.6802,1.6799,1.68,681500000.0
2007-02-01 04:25:00,1.6801,1.6803,1.68,1.68,681500000.0
2007-02-01 04:30:00,1.6802,1.6808,1.6801,1.6806,545200000.0
2007-02-01 04:35:00,1.6801,1.6804,1.6799,1.6801,681500000.0
2007-02-01 04:40:00,1.6799,1.6806,1.6799,1.6804,681500000.0
2007-02-01 04:45:00,1.6806,1.6806,1.6802,1.6802,545200000.0
2007-02-01 04:50:00,1.6799,1.6804,1.6799,1.6802,681500000.0
2007-02-01 04:55:00,1.68,1.6802,1.6795,1.6796,545200000.0
2007-02-01 05:00:00,1.6799,1.6802,1.6796,1.6799,681500000.0
2007-02-01 05:05:00,1.68,1.68,1.6795,1.6795,681500000.0
2007-02-01 05:10:00,1.6797,1.6799,1.6794,1.6794,408900000.0
2007-02-01 05:15:00,1.6796,1.68,1.6793,1.6796,681500000.0
2007-02-01 05:20:00,1.6798,1.6801,1.6796,1.6796,545200000.0
2007-02-01 05:25:00,1.6798,1.6801,1.6796,1.6799,681500000.0
2007-02-01 05:30:00,1.6798,1.6803,1.6798,1.6801,272600000.0
2007-02-01 05:35:00,1.6803,1.6803,1.6801,1.6801,545200000.0
2007-02-01 05:40:00,1.6802,1.6805,1.6801,1.6805,545200000.0
2007-02-01 05:45:00,1.6803,1.6805,1.6801,1.6801,408900000.0
2007-02-01 05:50:00,1.6799,1.6806,1.6799,1.6806,681500000.0
2007-02-01 05:55:00,1.6805,1.6806,1.6803,1.6803,408900000.0
2007-02-01 06:00:00,1.6802,1.6803,1.6801,1.6803,408900000.0
2007-02-01 06:05:00,1.6802,1.6804,1.68,1.6802,545200000.0
2007-02-01 06:10:00,1.6799,1.6802,1.6799,1.6802,408900000.0
2007-02-01 06:15:00,1.6801,1.6804,1.68,1.6804,545200000.0
2007-02-01 06:20:00,1.6802,1.6804,1.6801,1.6801,408900000.0
2007-02-01 06:25:00,1.6802,1.6812,1.6802,1.6811,545200000.0
2007-02-01 06:30:00,1.6809,1.6812,1.6807,1.6809,545200000.0
2007-02-01 06:35:00,1.6807,1.6823,1.6807,1.6815,681500000.0
2007-02-01 06:40:00,1.6814,1.6815,1.681,1.6813,545200000.0
2007-02-01 06:45:00,1.681,1.6815,1.6807,1.6809,681500000.0
2007-02-01 06:50:00,1.6813,1.6813,1.6807,1.6809,681500000.0
2007-02-01 06:55:00,1.6811,1.6813,1.6802,1.6804,681500000.0
2007-02-01 07:00:00,1.6802,1.6813,1.6802,1.6813,681500000.0
2007-02-01 07:05:00,1.6811,1.6816,1.6811,1.6812,681500000.0
2007-02-01 07:10:00,1.6815,1.6815,1.6806,1.6806,681500000.0
2007-02-01 07:15:00,1.6809,1.682,1.6806,1.682,681500000.0
2007-02-01 07:20:00,1.6822,1.6827,1.6812,1.6812,545200000.0
2007-02-01 07:25:00,1.681,1.6824,1.681,1.6824,681500000.0
2007-02-01 07:30:00,1.6823,1.683,1.682,1.6821,681500000.0
2007-02-01 07:35:00,1.6823,1.6823,1.6817,1.682,545200000.0
2007-02-01 07:40:00,1.6819,1.6822,1.6817,1.6819,681500000.0
2007-02-01 07:45:00,1.682,1.6823,1.6816,1.6823,545200000.0
2007-02-01 07:50:00,1.6824,1.6826,1.6822,1.6826,545200000.0
2007-02-01 07:55:00,1.6823,1.6826,1.6818,1.6821,681500000.0
2007-02-01 08:00:00,1.6819,1.6822,1.6813,1.6819,681500000.0
2007-02-01 08:05:00,1.682,1.6822,1.6812,1.6813,681500000.0
2007-02-01 08:10:00,1.6815,1.6817,1.6807,1.6813,681500000.0
2007-02-01 08:15:00,1.6814,1.6817,1.6809,1.6811,681500000.0
2007-02-01 08:20:00,1.681,1.6811,1.6796,1.6803,681500000.0
2007-02-01 08:25:00,1.6804,1.6804,1.6794,1.6796,681500000.0
2007-02-01 08:30:00,1.6794,1.6801,1.6791,1.6791,681500000.0
2007-02-01 08:35:00,1.6792,1.6799,1.6791,1.6793,681500000.0
2007-02-01 08:40:00,1.6791,1.6796,1.6786,1.6789,681500000.0
2007-02-01 08:45:00,1.679,1.6795,1.6784,1.679,681500000.0
2007-02-01 08:50:00,1.6792,1.6799,1.679,1.679,681500000.0
2007-02-01 08:55:00,1.6793,1.6798,1.679,1.6794,681500000.0
2007-02-01 09:00:00,1.6793,1.6797,1.6791,1.6793,681500000.0
2007-02-01 09:05:00,1.6794,1.6796,1.6785,1.6787,545200000.0
2007-02-01 09:10:00,1.6788,1.6793,1.6786,1.6793,681500000.0
2007-02-01 09:15:00,1.6794,1.68,1.6786,1.6789,681500000.0
2007-02-01 09:20:00,1.679,1.679,1.6783,1.6785,681500000.0
2007-02-01 09:25:00,1.6787,1.6791,1.6785,1.679,681500000.0
2007-02-01 09:30:00,1.6791,1.6793,1.6787,1.6789,681500000.0
2007-02-01 09:35:00,1.679,1.6793,1.6789,1.6793,681500000.0
2007-02-01 09:40:00,1.6792,1.6795,1.679,1.6793,681500000.0
2007-02-01 09:45:00,1.6792,1.6796,1.6787,1.6789,681500000.0
2007-02-01 09:50:00,1.6787,1.6792,1.6786,1.6788,681500000.0
2007-02-01 09:55:00,1.6786,1.6788,1.6777,1.678,681500000.0
2007-02-01 10:00:00,1.6781,1.6789,1.6774,1.6777,545200000.0
2007-02-01 10:05:00,1.6776,1.6782,1.6774,1.6776,681500000.0
2007-02-01 10:10:00,1.6778,1.678,1.6771,1.6775,681500000.0
2007-02-01 10:15:00,1.6774,1.6778,1.6772,1.6773,681500000.0
2007-02-01 10:20:00,1.6774,1.6777,1.6768,1.6774,681500000.0
2007-02-01 10:25:00,1.6773,1.6775,1.6768,1.6774,681500000.0
2007-02-01 10:30:00,1.6771,1.6771,1.6758,1.6763,681500000.0
2007-02-01 10:35:00,1.6765,1.6765,1.6758,1.676,545200000.0
2007-02-01 10:40:00,1.6762,1.6765,1.6758,1.6759,681500000.0
2007-02-01 10:45:00,1.6758,1.6769,1.6758,1.6767,681500000.0
2007-02-01 10:50:00,1.6765,1.6772,1.6764,1.6764,681500000.0
2007-02-01 10:55:00,1.6766,1.6766,1.6757,1.6759,681500000.0
2007-02-01 11:00:00,1.6761,1.6764,1.6758,1.6761,681500000.0
2007-02-01 11:05:00,1.6763,1.6766,1.6758,1.6759,681500000.0
2007-02-01 11:10:00,1.6761,1.6763,1.6759,1.6763,545200000.0
2007-02-01 11:15:00,1.6764,1.6767,1.6761,1.6766,545200000.0
2007-02-01 11:20:00,1.6764,1.6767,1.6762,1.6765,545200000.0
2007-02-01 11:25:00,1.6764,1.677,1.6764,1.6768,681500000.0
2007-02-01 11:30:00,1.677,1.6775,1.6768,1.6772,681500000.0
2007-02-01 11:35:00,1.6771,1.6774,1.6766,1.6769,681500000.0
2007-02-01 11:40:00,1.6768,1.6775,1.6767,1.6773,681500000.0
2007-02-01 11:45:00,1.6772,1.6774,1.6767,1.6768,681500000.0
2007-02-01 11:50:00,1.6766,1.6767,1.6761,1.6764,545200000.0
2007-02-01 11:55:00,1.6766,1.6769,1.6763,1.6767,545200000.0
2007-02-01 12:00:00,1.6769,1.6776,1.6767,1.6773,681500000.0
2007-02-01 12:05:00,1.6775,1.6775,1.677,1.6773,681500000.0
2007-02-01 12:10:00,1.6771,1.6773,1.6769,1.677,545200000.0
2007-02-01 12:15:00,1.6767,1.677,1.6763,1.677,545200000.0
2007-02-01 12:20:00,1.6767,1.677,1.6763,1.6769,681500000.0
2007-02-01 12:25:00,1.6767,1.6776,1.6764,1.6764,681500000.0
2007-02-01 12:30:00,1.6765,1.6769,1.6763,1.6764,681500000.0
2007-02-01 12:35:00,1.6766,1.6777,1.6766,1.6774,681500000.0
2007-02-01 12:40:00,1.6776,1.678,1.6773,1.6776,681500000.0
2007-02-01 12:45:00,1.6777,1.6779,1.6776,1.6777,408900000.0
2007-02-01 12:50:00,1.6779,1.6779,1.6776,1.6777,408900000.0
2007-02-01 12:55:00,1.6773,1.6776,1.6771,1.6773,408900000.0
2007-02-01 13:00:00,1.6775,1.6775,1.6771,1.6773,545200000.0
2007-02-01 13:05:00,1.6774,1.6776,1.6773,1.6773,545200000.0
2007-02-01 13:10:00,1.6771,1.6773,1.677,1.677,408900000.0
2007-02-01 13:15:00,1.6771,1.6773,1.6764,1.6766,272600000.0
2007-02-01 13:20:00,1.6767,1.6769,1.6761,1.6763,545200000.0
2007-02-01 13:25:00,1.6764,1.6767,1.6763,1.6767,681500000.0
2007-02-01 13:30:00,1.6766,1.6773,1.6763,1.6771,681500000.0
2007-02-01 13:35:00,1.6773,1.6773,1.6767,1.6773,681500000.0
2007-02-01 13:40:00,1.6771,1.6775,1.677,1.6775,681500000.0
2007-02-01 13:45:00,1.6773,1.678,1.6773,1.6776,681500000.0
2007-02-01 13:50:00,1.6777,1.6783,1.6773,1.6781,681500000.0
2007-02-01 13:55:00,1.6779,1.6781,1.6772,1.6774,681500000.0
2007-02-01 14:00:00,1.6772,1.6775,1.6771,1.6772,545200000.0
2007-02-01 14:05:00,1.677,1.6773,1.6766,1.677,681500000.0
2007-02-01 14:10:00,1.6769,1.6781,1.6766,1.6779,681500000.0
2007-02-01 14:15:00,1.6778,1.6789,1.6778,1.6789,681500000.0
2007-02-01 14:20:00,1.6792,1.6794,1.6785,1.6785,681500000.0
2007-02-01 14:25:00,1.6786,1.6791,1.6778,1.6788,681500000.0
2007-02-01 14:30:00,1.6786,1.6788,1.6777,1.6783,681500000.0
2007-02-01 14:35:00,1.6785,1.6788,1.6776,1.6781,681500000.0
2007-02-01 14:40:00,1.6782,1.6789,1.6777,1.6781,681500000.0
2007-02-01 14:45:00,1.6782,1.6801,1.6782,1.6793,681500000.0
2007-02-01 14:50:00,1.6791,1.6801,1.6788,1.68,681500000.0
2007-02-01 14:55:00,1.6801,1.6802,1.6787,1.6787,681500000.0
2007-02-01 15:00:00,1.6789,1.6795,1.6786,1.6792,681500000.0
2007-02-01 15:05:00,1.6794,1.6796,1.6786,1.6789,681500000.0
2007-02-01 15:10:00,1.6791,1.6791,1.6781,1.6784,681500000.0
2007-02-01 15:15:00,1.6782,1.6785,1.6778,1.6783,681500000.0
2007-02-01 15:20:00,1.6785,1.6787,1.6779,1.6785,681500000.0
2007-02-01 15:25:00,1.6783,1.6789,1.6783,1.6787,681500000.0
2007-02-01 15:30:00,1.6788,1.6793,1.6783,1.6792,681500000.0
2007-02-01 15:35:00,1.6791,1.6794,1.6786,1.6786,681500000.0
2007-02-01 15:40:00,1.6788,1.6795,1.6788,1.6795,681500000.0
2007-02-01 15:45:00,1.6794,1.6795,1.6788,1.6791,681500000.0
2007-02-01 15:50:00,1.679,1.6794,1.6782,1.6794,681500000.0
2007-02-01 15:55:00,1.6797,1.6814,1.6791,1.6807,681500000.0
2007-02-01 16:00:00,1.6806,1.6819,1.6795,1.6801,681500000.0
2007-02-01 16:05:00,1.68,1.6801,1.6785,1.6797,681500000.0
2007-02-01 16:10:00,1.6795,1.6807,1.6791,1.6804,681500000.0
2007-02-01 16:15:00,1.6803,1.6807,1.6786,1.6794,681500000.0
2007-02-01 16:20:00,1.6792,1.6801,1.6788,1.68,681500000.0
2007-02-01 16:25:00,1.6798,1.6804,1.6791,1.6799,681500000.0
2007-02-01 16:30:00,1.6801,1.6801,1.6793,1.6798,681500000.0
2007-02-01 16:35:00,1.6797,1.6798,1.6786,1.6796,681500000.0
2007-02-01 16:40:00,1.6795,1.6804,1.6792,1.6801,681500000.0
2007-02-01 16:45:00,1.6798,1.6805,1.6791,1.6798,681500000.0
2007-02-01 16:50:00,1.6797,1.6805,1.6797,1.6802,681500000.0
2007-02-01 16:55:00,1.6804,1.6805,1.6798,1.6798,681500000.0
2007-02-01 17:00:00,1.6799,1.6807,1.6798,1.6805,681500000.0
2007-02-01 17:05:00,1.6804,1.6812,1.6802,1.6807,681500000.0
2007-02-01 17:10:00,1.6805,1.6811,1.6805,1.6809,681500000.0
2007-02-01 17:15:00,1.6808,1.6813,1.6804,1.681,681500000.0
2007-02-01 17:20:00,1.6809,1.6815,1.6806,1.6808,681500000.0
2007-02-01 17:25:00,1.6806,1.6815,1.6804,1.6812,681500000.0
2007-02-01 17:30:00,1.6815,1.6816,1.681,1.6814,681500000.0
2007-02-01 17:35:00,1.6812,1.6818,1.6812,1.6814,681500000.0
2007-02-01 17:40:00,1.6812,1.6815,1.6808,1.6812,681500000.0
2007-02-01 17:45:00,1.6811,1.6815,1.6797,1.6807,681500000.0
2007-02-01 17:50:00,1.6806,1.6812,1.6805,1.6809,681500000.0
2007-02-01 17:55:00,1.6811,1.6814,1.6806,1.6807,681500000.0
2007-02-01 18:00:00,1.6805,1.6808,1.6804,1.6808,545200000.0
2007-02-01 18:05:00,1.6807,1.6808,1.6801,1.6802,681500000.0
2007-02-01 18:10:00,1.6801,1.6811,1.6801,1.681,681500000.0
2007-02-01 18:15:00,1.6811,1.6813,1.6805,1.6811,681500000.0
2007-02-01 18:20:00,1.6808,1.6809,1.6803,1.6807,681500000.0
2007-02-01 18:25:00,1.6805,1.681,1.6795,1.6802,545200000.0
2007-02-01 18:30:00,1.6801,1.6813,1.68,1.6809,681500000.0
2007-02-01 18:35:00,1.6808,1.6814,1.6805,1.6814,681500000.0
2007-02-01 18:40:00,1.6811,1.6817,1.6811,1.6814,545200000.0
2007-02-01 18:45:00,1.6811,1.6816,1.681,1.6811,681500000.0
2007-02-01 18:50:00,1.6809,1.6814,1.6809,1.6811,545200000.0
2007-02-01 18:55:00,1.6812,1.6825,1.6811,1.6822,681500000.0
2007-02-01 19:00:00,1.6821,1.6823,1.6816,1.6819,681500000.0
2007-02-01 19:05:00,1.6818,1.6821,1.6815,1.6815,545200000.0
2007-02-01 19:10:00,1.6818,1.6821,1.6815,1.6819,545200000.0
2007-02-01 19:15:00,1.6817,1.6821,1.6817,1.6819,545200000.0
2007-02-01 19:20:00,1.6817,1.6826,1.6817,1.6826,545200000.0
2007-02-01 19:25:00,1.6824,1.6827,1.6817,1.6819,681500000.0
2007-02-01 19:30:00,1.682,1.6821,1.6817,1.6821,681500000.0
2007-02-01 19:35:00,1.682,1.6823,1.6818,1.6822,681500000.0
2007-02-01 19:40:00,1.682,1.6826,1.682,1.6821,681500000.0
2007-02-01 19:45:00,1.6823,1.6824,1.682,1.6821,545200000.0
2007-02-01 19:50:00,1.6823,1.6823,1.6816,1.6819,545200000.0
2007-02-01 19:55:00,1.6817,1.682,1.6815,1.6817,545200000.0
2007-02-01 20:00:00,1.6815,1.6821,1.6815,1.6821,408900000.0
2007-02-01 20:05:00,1.6819,1.6819,1.6816,1.6817,545200000.0
2007-02-01 20:10:00,1.6816,1.6821,1.6816,1.6819,545200000.0
2007-02-01 20:15:00,1.682,1.6822,1.6817,1.6818,681500000.0
2007-02-01 20:20:00,1.6817,1.682,1.6816,1.6817,681500000.0
2007-02-01 20:25:00,1.6814,1.6818,1.6814,1.6818,545200000.0
2007-02-01 20:30:00,1.6817,1.6818,1.6815,1.6817,408900000.0
2007-02-01 20:35:00,1.6816,1.682,1.6815,1.6817,681500000.0
2007-02-01 20:40:00,1.6816,1.6818,1.6811,1.6813,545200000.0
2007-02-01 20:45:00,1.6814,1.6816,1.6812,1.6815,545200000.0
2007-02-01 20:50:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-01 20:55:00,1.6816,1.6824,1.6815,1.682,545200000.0
2007-02-01 21:00:00,1.6818,1.6824,1.6817,1.6824,545200000.0
2007-02-01 21:05:00,1.6822,1.6824,1.682,1.6821,545200000.0
2007-02-01 21:10:00,1.6822,1.6826,1.6821,1.6823,681500000.0
2007-02-01 21:15:00,1.6822,1.6823,1.6818,1.6818,545200000.0
2007-02-01 21:20:00,1.6819,1.6821,1.6818,1.682,545200000.0
2007-02-01 21:25:00,1.6822,1.6823,1.6819,1.682,681500000.0
2007-02-01 21:30:00,1.6819,1.6821,1.6817,1.6817,545200000.0
2007-02-01 21:35:00,1.682,1.682,1.6814,1.6814,681500000.0
2007-02-01 21:40:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-01 21:45:00,1.6816,1.6816,1.6812,1.6812,408900000.0
2007-02-01 21:50:00,1.6813,1.6818,1.6812,1.6818,408900000.0
2007-02-01 21:55:00,1.6819,1.6822,1.6818,1.6821,681500000.0
2007-02-01 22:00:00,1.6819,1.6819,1.6815,1.6817,545200000.0
2007-02-01 22:05:00,1.6816,1.6818,1.6813,1.6818,545200000.0
2007-02-01 22:10:00,1.6816,1.6819,1.6812,1.6815,681500000.0
2007-02-01 22:15:00,1.6813,1.6816,1.6811,1.6816,681500000.0
2007-02-01 22:20:00,1.6817,1.6817,1.6811,1.6813,272600000.0
2007-02-01 22:25:00,1.6811,1.6821,1.6808,1.6818,408900000.0
2007-02-01 22:30:00,1.6817,1.6818,1.6815,1.6818,545200000.0
2007-02-01 22:35:00,1.6817,1.6823,1.6817,1.6822,545200000.0
2007-02-01 22:40:00,1.6821,1.6821,1.6812,1.6815,545200000.0
2007-02-01 22:45:00,1.6817,1.6818,1.6815,1.6818,545200000.0
2007-02-01 22:50:00,1.6819,1.6823,1.6818,1.682,681500000.0
2007-02-01 22:55:00,1.6823,1.6823,1.6811,1.6816,681500000.0
2007-02-01 23:00:00,1.6814,1.6822,1.681,1.6811,681500000.0
2007-02-01 23:05:00,1.681,1.6812,1.6806,1.6811,681500000.0
2007-02-01 23:10:00,1.6812,1.6813,1.6809,1.6813,408900000.0
2007-02-01 23:15:00,1.6815,1.6817,1.6813,1.6815,545200000.0
2007-02-01 23:20:00,1.6813,1.6816,1.681,1.6814,545200000.0
2007-02-01 23:25:00,1.6815,1.6815,1.6811,1.6815,681500000.0
2007-02-01 23:30:00,1.6814,1.6817,1.6813,1.6816,408900000.0
2007-02-01 23:35:00,1.6815,1.6815,1.6807,1.6807,545200000.0
2007-02-01 23:40:00,1.6809,1.6813,1.6803,1.6808,681500000.0
2007-02-01 23:45:00,1.6807,1.6808,1.6804,1.6805,545200000.0
2007-02-01 23:50:00,1.6803,1.6804,1.6799,1.6801,681500000.0
2007-02-01 23:55:00,1.68,1.6815,1.6799,1.6813,545200000.0
2007-02-02 00:00:00,1.6811,1.6824,1.6809,1.6823,681500000.0
2007-02-02 00:05:00,1.6824,1.6828,1.6821,1.6822,681500000.0
2007-02-02 00:10:00,1.682,1.6829,1.6816,1.6827,681500000.0
2007-02-02 00:15:00,1.6826,1.6831,1.6822,1.6822,681500000.0
2007-02-02 00:20:00,1.682,1.6822,1.682,1.682,545200000.0
2007-02-02 00:25:00,1.6821,1.6825,1.682,1.682,545200000.0
2007-02-02 00:30:00,1.6819,1.6822,1.6813,1.6816,545200000.0
2007-02-02 00:35:00,1.6817,1.6817,1.6813,1.6813,681500000.0
2007-02-02 00:40:00,1.6814,1.6815,1.681,1.6815,408900000.0
2007-02-02 00:50:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2007-02-02 00:55:00,1.6812,1.6816,1.681,1.6812,545200000.0
2007-02-02 01:00:00,1.681,1.6816,1.681,1.6815,681500000.0
2007-02-02 01:05:00,1.6817,1.6822,1.6816,1.6819,681500000.0
2007-02-02 01:10:00,1.6817,1.6819,1.6816,1.6819,681500000.0
2007-02-02 01:15:00,1.6816,1.6819,1.6816,1.6819,272600000.0
2007-02-02 01:20:00,1.6817,1.6817,1.6813,1.6815,681500000.0
2007-02-02 01:25:00,1.6813,1.6827,1.6804,1.6827,681500000.0
2007-02-02 01:30:00,1.683,1.684,1.6823,1.6836,681500000.0
2007-02-02 01:35:00,1.6834,1.6837,1.6832,1.6834,545200000.0
2007-02-02 01:40:00,1.6832,1.6835,1.6826,1.6827,681500000.0
2007-02-02 01:45:00,1.6829,1.6833,1.6826,1.6832,681500000.0
2007-02-02 01:50:00,1.6831,1.6853,1.683,1.6848,681500000.0
2007-02-02 01:55:00,1.685,1.6859,1.6842,1.685,681500000.0
2007-02-02 02:00:00,1.6849,1.6852,1.6846,1.6847,681500000.0
2007-02-02 02:05:00,1.6846,1.685,1.6846,1.6847,681500000.0
2007-02-02 02:10:00,1.6846,1.6849,1.6844,1.6846,681500000.0
2007-02-02 02:15:00,1.6849,1.6849,1.6843,1.6844,681500000.0
2007-02-02 02:20:00,1.6846,1.6846,1.6839,1.6839,681500000.0
2007-02-02 02:25:00,1.6842,1.6846,1.6837,1.6838,681500000.0
2007-02-02 02:30:00,1.6837,1.684,1.6837,1.6839,408900000.0
2007-02-02 02:35:00,1.6837,1.6843,1.6837,1.6839,408900000.0
2007-02-02 02:40:00,1.684,1.6844,1.684,1.6843,545200000.0
2007-02-02 02:45:00,1.6844,1.6848,1.6843,1.6846,681500000.0
2007-02-02 02:50:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 02:55:00,1.6845,1.6845,1.6843,1.6843,545200000.0
2007-02-02 03:00:00,1.6845,1.6845,1.684,1.6843,408900000.0
2007-02-02 03:05:00,1.6845,1.6848,1.6845,1.6846,272600000.0
2007-02-02 03:10:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2007-02-02 03:15:00,1.6841,1.6843,1.684,1.6842,681500000.0
2007-02-02 03:20:00,1.6843,1.6845,1.6842,1.6844,545200000.0
2007-02-02 03:25:00,1.6846,1.6846,1.6843,1.6843,272600000.0
2007-02-02 03:30:00,1.684,1.6846,1.684,1.6843,272600000.0
2007-02-02 03:35:00,1.6842,1.6845,1.6842,1.6842,272600000.0
2007-02-02 03:40:00,1.6839,1.684,1.6835,1.6839,408900000.0
2007-02-02 03:45:00,1.684,1.6842,1.6837,1.6842,545200000.0
2007-02-02 03:50:00,1.6841,1.6841,1.6836,1.6839,545200000.0
2007-02-02 03:55:00,1.6837,1.6841,1.6837,1.6838,408900000.0
2007-02-02 04:00:00,1.6836,1.6838,1.6834,1.6836,545200000.0
2007-02-02 04:05:00,1.6835,1.6838,1.6834,1.6834,545200000.0
2007-02-02 04:10:00,1.6835,1.6836,1.6834,1.6836,272600000.0
2007-02-02 04:15:00,1.6839,1.6839,1.6836,1.6839,408900000.0
2007-02-02 04:20:00,1.6842,1.6845,1.6838,1.6842,681500000.0
2007-02-02 04:25:00,1.6841,1.6845,1.6839,1.6841,545200000.0
2007-02-02 04:30:00,1.6839,1.684,1.6837,1.6838,681500000.0
2007-02-02 04:35:00,1.6837,1.6844,1.6833,1.6835,681500000.0
2007-02-02 04:40:00,1.6836,1.6842,1.6836,1.6839,408900000.0
2007-02-02 04:45:00,1.6843,1.6843,1.6837,1.6842,272600000.0
2007-02-02 04:50:00,1.6841,1.6845,1.6839,1.6843,681500000.0
2007-02-02 04:55:00,1.6841,1.6846,1.6841,1.6846,545200000.0
2007-02-02 05:00:00,1.6844,1.6848,1.6844,1.6845,545200000.0
2007-02-02 05:05:00,1.6846,1.6846,1.6844,1.6846,408900000.0
2007-02-02 05:10:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2007-02-02 05:15:00,1.6843,1.6844,1.6841,1.6843,408900000.0
2007-02-02 05:20:00,1.6845,1.6846,1.6843,1.6846,272600000.0
2007-02-02 05:30:00,1.6843,1.6846,1.684,1.684,545200000.0
2007-02-02 05:35:00,1.6841,1.6842,1.6838,1.6839,545200000.0
2007-02-02 05:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2007-02-02 05:45:00,1.6839,1.6843,1.6839,1.6843,408900000.0
2007-02-02 05:50:00,1.6842,1.6845,1.6839,1.6842,408900000.0
2007-02-02 05:55:00,1.684,1.684,1.6839,1.684,136300000.0
2007-02-02 06:00:00,1.6839,1.6845,1.6838,1.6845,408900000.0
2007-02-02 06:05:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2007-02-02 06:10:00,1.6842,1.6845,1.6842,1.6845,545200000.0
2007-02-02 06:15:00,1.6844,1.6845,1.6844,1.6845,272600000.0
2007-02-02 06:20:00,1.6846,1.6848,1.6843,1.6845,408900000.0
2007-02-02 06:25:00,1.6842,1.6845,1.684,1.6842,545200000.0
2007-02-02 06:30:00,1.6845,1.6851,1.6842,1.6848,681500000.0
2007-02-02 06:35:00,1.6849,1.6851,1.6844,1.6844,681500000.0
2007-02-02 06:40:00,1.6846,1.6846,1.6839,1.684,681500000.0
2007-02-02 06:45:00,1.6839,1.6848,1.6838,1.6846,681500000.0
2007-02-02 06:50:00,1.6845,1.6846,1.6844,1.6844,408900000.0
2007-02-02 06:55:00,1.6842,1.6846,1.684,1.6844,545200000.0
2007-02-02 07:00:00,1.6846,1.685,1.6844,1.6848,681500000.0
2007-02-02 07:05:00,1.685,1.685,1.6842,1.6842,681500000.0
2007-02-02 07:10:00,1.6845,1.6849,1.6842,1.6849,681500000.0
2007-02-02 07:15:00,1.6848,1.685,1.6848,1.6849,681500000.0
2007-02-02 07:20:00,1.685,1.6852,1.6845,1.6846,681500000.0
2007-02-02 07:25:00,1.6848,1.6848,1.6844,1.6846,545200000.0
2007-02-02 07:30:00,1.6845,1.6846,1.6843,1.6845,545200000.0
2007-02-02 07:35:00,1.6846,1.6848,1.6841,1.6848,681500000.0
2007-02-02 07:40:00,1.6849,1.6851,1.6846,1.6848,681500000.0
2007-02-02 07:45:00,1.6847,1.6849,1.6844,1.6846,681500000.0
2007-02-02 07:50:00,1.6848,1.685,1.6839,1.6839,681500000.0
2007-02-02 07:55:00,1.6838,1.6845,1.6838,1.6842,681500000.0
2007-02-02 08:00:00,1.6843,1.6849,1.6842,1.6844,681500000.0
2007-02-02 08:05:00,1.6843,1.6852,1.6843,1.6849,681500000.0
2007-02-02 08:10:00,1.685,1.6857,1.6849,1.6856,681500000.0
2007-02-02 08:15:00,1.6851,1.6856,1.6849,1.6852,681500000.0
2007-02-02 08:20:00,1.6853,1.6857,1.6847,1.6853,681500000.0
2007-02-02 08:25:00,1.6854,1.6857,1.6845,1.6848,681500000.0
2007-02-02 08:30:00,1.6849,1.6852,1.6842,1.6851,681500000.0
2007-02-02 08:35:00,1.6849,1.685,1.6845,1.6847,681500000.0
2007-02-02 08:40:00,1.6846,1.6848,1.6842,1.6842,681500000.0
2007-02-02 08:45:00,1.6843,1.6857,1.6843,1.6855,681500000.0
2007-02-02 08:50:00,1.6853,1.6855,1.6847,1.6855,681500000.0
2007-02-02 08:55:00,1.6859,1.686,1.6855,1.6857,681500000.0
2007-02-02 09:00:00,1.6858,1.686,1.6851,1.6852,681500000.0
2007-02-02 09:05:00,1.6854,1.6856,1.685,1.6851,681500000.0
2007-02-02 09:10:00,1.6853,1.6856,1.685,1.6854,681500000.0
2007-02-02 09:15:00,1.6857,1.6857,1.6848,1.685,681500000.0
2007-02-02 09:20:00,1.6849,1.6853,1.6847,1.6848,681500000.0
2007-02-02 09:25:00,1.685,1.6858,1.6846,1.6852,681500000.0
2007-02-02 09:30:00,1.6853,1.6853,1.6847,1.685,545200000.0
2007-02-02 09:35:00,1.6852,1.6854,1.6848,1.6849,681500000.0
2007-02-02 09:40:00,1.6848,1.6856,1.6847,1.6849,681500000.0
2007-02-02 09:45:00,1.6848,1.6851,1.6846,1.6851,545200000.0
2007-02-02 09:50:00,1.685,1.6853,1.6847,1.685,681500000.0
2007-02-02 09:55:00,1.6852,1.6858,1.6849,1.6858,681500000.0
2007-02-02 10:00:00,1.6856,1.6859,1.6852,1.6856,545200000.0
2007-02-02 10:05:00,1.6854,1.6858,1.6853,1.6856,272600000.0
2007-02-02 10:10:00,1.6854,1.6858,1.6854,1.6856,681500000.0
2007-02-02 10:15:00,1.6854,1.6856,1.6853,1.6855,681500000.0
2007-02-02 10:20:00,1.6853,1.6859,1.6852,1.6856,681500000.0
2007-02-02 10:25:00,1.6858,1.6861,1.6856,1.6859,408900000.0
2007-02-02 10:30:00,1.6858,1.6859,1.6856,1.6859,545200000.0
2007-02-02 10:35:00,1.6858,1.6862,1.6857,1.686,408900000.0
2007-02-02 10:40:00,1.6858,1.686,1.6849,1.6851,545200000.0
2007-02-02 10:45:00,1.6853,1.6857,1.6851,1.6852,545200000.0
2007-02-02 10:50:00,1.6854,1.6856,1.685,1.6853,681500000.0
2007-02-02 10:55:00,1.6852,1.6853,1.6848,1.6852,272600000.0
2007-02-02 11:00:00,1.6848,1.6852,1.6847,1.6849,408900000.0
2007-02-02 11:05:00,1.6846,1.6848,1.6839,1.6847,545200000.0
2007-02-02 11:10:00,1.6849,1.685,1.6846,1.6846,681500000.0
2007-02-02 11:15:00,1.6842,1.6845,1.6837,1.6837,681500000.0
2007-02-02 11:20:00,1.6842,1.6842,1.6835,1.6837,408900000.0
2007-02-02 11:25:00,1.6836,1.6842,1.6836,1.6839,681500000.0
2007-02-02 11:30:00,1.6838,1.6843,1.6836,1.6839,681500000.0
2007-02-02 11:35:00,1.6837,1.6842,1.6836,1.6836,408900000.0
2007-02-02 11:40:00,1.6838,1.6845,1.6836,1.6844,681500000.0
2007-02-02 11:45:00,1.6846,1.6846,1.6839,1.6842,545200000.0
2007-02-02 11:50:00,1.6838,1.6845,1.6838,1.6843,545200000.0
2007-02-02 11:55:00,1.6845,1.6847,1.6842,1.6847,681500000.0
2007-02-02 12:00:00,1.6845,1.6849,1.6843,1.6846,545200000.0
2007-02-02 12:05:00,1.6845,1.6847,1.6844,1.6846,545200000.0
2007-02-02 12:10:00,1.6844,1.6847,1.684,1.6844,545200000.0
2007-02-02 12:15:00,1.6843,1.685,1.684,1.6843,681500000.0
2007-02-02 12:20:00,1.6841,1.6849,1.6841,1.6849,681500000.0
2007-02-02 12:25:00,1.6846,1.6854,1.6846,1.6848,681500000.0
2007-02-02 12:30:00,1.6849,1.6851,1.6842,1.6846,681500000.0
2007-02-02 12:35:00,1.6848,1.6848,1.6842,1.6842,681500000.0
2007-02-02 12:40:00,1.6838,1.684,1.6836,1.6839,408900000.0
2007-02-02 12:45:00,1.6836,1.6841,1.6831,1.6833,681500000.0
2007-02-02 12:50:00,1.6835,1.6836,1.6831,1.6833,545200000.0
2007-02-02 12:55:00,1.6832,1.6835,1.6831,1.6834,681500000.0
2007-02-02 13:00:00,1.6833,1.6836,1.6821,1.6825,681500000.0
2007-02-02 13:05:00,1.6823,1.6831,1.6823,1.6829,681500000.0
2007-02-02 13:10:00,1.683,1.6832,1.6828,1.6829,545200000.0
2007-02-02 13:15:00,1.6831,1.6836,1.6828,1.6836,681500000.0
2007-02-02 13:20:00,1.6834,1.6836,1.6831,1.6834,681500000.0
2007-02-02 13:25:00,1.6836,1.6836,1.6831,1.6834,681500000.0
2007-02-02 13:30:00,1.6832,1.6837,1.6829,1.6831,681500000.0
2007-02-02 13:35:00,1.6829,1.6831,1.6815,1.6818,681500000.0
2007-02-02 13:40:00,1.6815,1.6822,1.6815,1.6822,681500000.0
2007-02-02 13:45:00,1.6821,1.6822,1.6817,1.6821,545200000.0
2007-02-02 13:50:00,1.6819,1.6827,1.6817,1.6823,681500000.0
2007-02-02 13:55:00,1.6821,1.6823,1.6819,1.682,545200000.0
2007-02-02 14:00:00,1.6822,1.6822,1.6816,1.682,681500000.0
2007-02-02 14:05:00,1.6822,1.6822,1.6815,1.6818,681500000.0
2007-02-02 14:10:00,1.6817,1.6818,1.6812,1.6815,681500000.0
2007-02-02 14:15:00,1.6816,1.6822,1.6815,1.6822,681500000.0
2007-02-02 14:20:00,1.6825,1.6825,1.6812,1.6819,681500000.0
2007-02-02 14:25:00,1.6818,1.6858,1.6814,1.6858,681500000.0
2007-02-02 14:30:00,1.6859,1.6859,1.6824,1.6836,681500000.0
2007-02-02 14:35:00,1.6835,1.6842,1.6831,1.684,136300000.0
2007-02-02 14:50:00,1.6836,1.6836,1.683,1.683,272600000.0
2007-02-02 14:55:00,1.6837,1.6838,1.6828,1.6828,408900000.0
2007-02-02 15:00:00,1.6826,1.6826,1.6804,1.6808,681500000.0
2007-02-02 15:05:00,1.681,1.6823,1.6806,1.6811,681500000.0
2007-02-02 15:10:00,1.6817,1.6818,1.6804,1.6804,681500000.0
2007-02-02 15:15:00,1.6805,1.6813,1.68,1.6805,681500000.0
2007-02-02 15:20:00,1.6807,1.6813,1.6787,1.6792,681500000.0
2007-02-02 15:25:00,1.6794,1.6804,1.6789,1.679,681500000.0
2007-02-02 15:30:00,1.6786,1.6795,1.6785,1.6791,681500000.0
2007-02-02 15:35:00,1.6793,1.6795,1.6783,1.6785,681500000.0
2007-02-02 15:40:00,1.6787,1.6791,1.6779,1.6788,681500000.0
2007-02-02 15:45:00,1.6789,1.6794,1.6783,1.6787,681500000.0
2007-02-02 15:50:00,1.6788,1.6792,1.6784,1.6792,681500000.0
2007-02-02 15:55:00,1.6791,1.6804,1.6789,1.6793,681500000.0
2007-02-02 16:00:00,1.6792,1.6797,1.678,1.6792,681500000.0
2007-02-02 16:05:00,1.6793,1.6797,1.6787,1.6793,681500000.0
2007-02-02 16:10:00,1.6792,1.6792,1.678,1.6782,681500000.0
2007-02-02 16:15:00,1.678,1.6783,1.6775,1.6776,681500000.0
2007-02-02 16:20:00,1.6774,1.6776,1.6762,1.6763,681500000.0
2007-02-02 16:25:00,1.6762,1.6766,1.6756,1.6756,681500000.0
2007-02-02 16:30:00,1.6754,1.6761,1.6749,1.6751,681500000.0
2007-02-02 16:35:00,1.6753,1.6753,1.674,1.6746,681500000.0
2007-02-02 16:40:00,1.6743,1.6746,1.674,1.674,681500000.0
2007-02-02 16:45:00,1.6738,1.6747,1.6738,1.6746,681500000.0
2007-02-02 16:50:00,1.6747,1.6749,1.6737,1.6741,681500000.0
2007-02-02 16:55:00,1.6743,1.6743,1.6734,1.674,681500000.0
2007-02-02 17:00:00,1.6737,1.6743,1.6734,1.674,681500000.0
2007-02-02 17:05:00,1.6742,1.6743,1.6734,1.6738,681500000.0
2007-02-02 17:10:00,1.6737,1.6744,1.6735,1.6744,681500000.0
2007-02-02 17:15:00,1.6743,1.6743,1.6734,1.6734,681500000.0
2007-02-02 17:20:00,1.6735,1.6737,1.6729,1.6733,681500000.0
2007-02-02 17:25:00,1.6731,1.6736,1.673,1.6736,681500000.0
2007-02-02 17:30:00,1.6735,1.6742,1.6733,1.674,545200000.0
2007-02-02 17:35:00,1.6739,1.6743,1.6734,1.6737,681500000.0
2007-02-02 17:40:00,1.674,1.674,1.6726,1.6729,681500000.0
2007-02-02 17:45:00,1.6727,1.6728,1.6724,1.6727,681500000.0
2007-02-02 17:50:00,1.6728,1.6733,1.6723,1.6731,681500000.0
2007-02-02 17:55:00,1.6732,1.6734,1.6724,1.6727,681500000.0
2007-02-02 18:00:00,1.6728,1.673,1.6724,1.6727,681500000.0
2007-02-02 18:05:00,1.6729,1.6737,1.6727,1.6737,681500000.0
2007-02-02 18:10:00,1.6739,1.6744,1.6734,1.6735,681500000.0
2007-02-02 18:15:00,1.6733,1.6739,1.6733,1.6737,681500000.0
2007-02-02 18:20:00,1.6735,1.6746,1.6734,1.6743,681500000.0
2007-02-02 18:25:00,1.6741,1.6746,1.6739,1.6741,681500000.0
2007-02-02 18:30:00,1.6739,1.6739,1.6728,1.6731,681500000.0
2007-02-02 18:35:00,1.6729,1.6731,1.6725,1.6727,408900000.0
2007-02-02 18:40:00,1.6729,1.6729,1.672,1.6721,681500000.0
2007-02-02 18:45:00,1.6722,1.6724,1.6719,1.6722,681500000.0
2007-02-02 18:50:00,1.6721,1.6721,1.6717,1.672,408900000.0
2007-02-02 18:55:00,1.6721,1.6721,1.6713,1.6718,681500000.0
2007-02-02 19:00:00,1.6717,1.6722,1.6716,1.672,681500000.0
2007-02-02 19:05:00,1.6721,1.6721,1.6717,1.6719,681500000.0
2007-02-02 19:10:00,1.672,1.6721,1.6719,1.672,272600000.0
2007-02-02 19:15:00,1.6719,1.6719,1.6715,1.6717,545200000.0
2007-02-02 19:20:00,1.6718,1.672,1.6715,1.6718,681500000.0
2007-02-02 19:25:00,1.672,1.6723,1.6717,1.6723,545200000.0
2007-02-02 19:30:00,1.6722,1.6724,1.6719,1.6721,545200000.0
2007-02-02 19:35:00,1.672,1.6721,1.6718,1.6718,272600000.0
2007-02-02 19:40:00,1.6719,1.6721,1.6719,1.6721,408900000.0
2007-02-02 19:45:00,1.6722,1.6728,1.6722,1.6728,408900000.0
2007-02-02 19:50:00,1.6727,1.6728,1.6727,1.6727,681500000.0
2007-02-02 19:55:00,1.6723,1.6728,1.6723,1.6728,408900000.0
2007-02-02 20:00:00,1.6733,1.6733,1.6728,1.6732,408900000.0
2007-02-02 20:05:00,1.673,1.6731,1.6728,1.6728,408900000.0
2007-02-02 20:10:00,1.673,1.6732,1.673,1.6732,408900000.0
2007-02-02 20:15:00,1.6731,1.6736,1.6731,1.6735,545200000.0
2007-02-02 20:20:00,1.6734,1.6738,1.6734,1.6735,408900000.0
2007-02-02 20:25:00,1.6734,1.6737,1.6731,1.6736,545200000.0
2007-02-02 20:30:00,1.6734,1.6738,1.6732,1.6736,681500000.0
2007-02-02 20:35:00,1.6734,1.6737,1.6733,1.6735,681500000.0
2007-02-02 20:40:00,1.6734,1.6735,1.6728,1.6731,545200000.0
2007-02-02 20:45:00,1.673,1.6739,1.673,1.6735,681500000.0
2007-02-02 20:50:00,1.6734,1.6739,1.6734,1.6739,408900000.0
2007-02-02 20:55:00,1.6737,1.6744,1.6731,1.6737,681500000.0
2007-02-02 21:00:00,1.6738,1.6738,1.6728,1.6729,545200000.0
2007-02-02 21:05:00,1.6728,1.6731,1.6724,1.6725,681500000.0
2007-02-02 21:10:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 21:15:00,1.6725,1.6727,1.6725,1.6726,272600000.0
2007-02-02 21:20:00,1.6727,1.6727,1.6726,1.6726,272600000.0
2007-02-02 21:25:00,1.6725,1.6725,1.6723,1.6724,681500000.0
2007-02-02 21:30:00,1.6725,1.6727,1.6724,1.6724,408900000.0
2007-02-02 21:35:00,1.6725,1.6729,1.6722,1.6727,681500000.0
2007-02-02 21:40:00,1.6729,1.6729,1.6725,1.6727,681500000.0
2007-02-02 21:45:00,1.6729,1.6731,1.6726,1.6728,545200000.0
2007-02-02 21:50:00,1.6731,1.6733,1.6728,1.6728,408900000.0
2007-02-02 21:55:00,1.6731,1.6734,1.6728,1.6728,681500000.0
2007-02-02 22:00:00,1.6726,1.6728,1.6726,1.6728,545200000.0
2007-02-02 22:05:00,1.6729,1.6729,1.6721,1.6721,681500000.0
2007-02-02 22:10:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-02 22:15:00,1.6723,1.6724,1.6718,1.6721,545200000.0
2007-02-02 22:20:00,1.6722,1.6722,1.6719,1.6721,408900000.0
2007-02-02 22:25:00,1.672,1.672,1.6717,1.6717,545200000.0
2007-02-02 22:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-02 22:35:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-02 22:40:00,1.6721,1.6721,1.6715,1.6716,408900000.0
2007-02-02 22:45:00,1.6719,1.6719,1.6714,1.6716,681500000.0
2007-02-02 22:50:00,1.6718,1.6721,1.6716,1.6721,681500000.0
2007-02-02 22:55:00,1.6719,1.6722,1.6717,1.672,545200000.0
2007-02-05 00:00:00,1.6734,1.6737,1.6732,1.6734,545200000.0
2007-02-05 00:05:00,1.6733,1.6734,1.673,1.673,681500000.0
2007-02-05 00:10:00,1.6727,1.6727,1.6724,1.6727,681500000.0
2007-02-05 00:15:00,1.6728,1.6731,1.6727,1.6728,545200000.0
2007-02-05 00:20:00,1.6727,1.6733,1.6726,1.6732,681500000.0
2007-02-05 00:25:00,1.673,1.6737,1.673,1.6737,545200000.0
2007-02-05 00:30:00,1.6739,1.6741,1.6727,1.673,681500000.0
2007-02-05 00:35:00,1.6731,1.6731,1.6727,1.6729,681500000.0
2007-02-05 00:40:00,1.6727,1.6729,1.6725,1.6725,545200000.0
2007-02-05 00:45:00,1.6727,1.673,1.6723,1.6727,681500000.0
2007-02-05 00:50:00,1.673,1.6735,1.6727,1.6731,545200000.0
2007-02-05 00:55:00,1.6734,1.6735,1.673,1.6732,545200000.0
2007-02-05 01:00:00,1.6734,1.6734,1.6726,1.6728,681500000.0
2007-02-05 01:05:00,1.673,1.6732,1.6723,1.6724,681500000.0
2007-02-05 01:10:00,1.6723,1.6727,1.6723,1.6724,545200000.0
2007-02-05 01:15:00,1.6726,1.6728,1.6721,1.6721,681500000.0
2007-02-05 01:20:00,1.6722,1.6723,1.671,1.6717,681500000.0
2007-02-05 01:25:00,1.6714,1.672,1.6711,1.6714,681500000.0
2007-02-05 01:30:00,1.6722,1.6761,1.6722,1.6751,681500000.0
2007-02-05 01:35:00,1.675,1.675,1.6741,1.6745,681500000.0
2007-02-05 01:40:00,1.6744,1.6745,1.6738,1.6744,681500000.0
2007-02-05 01:45:00,1.6741,1.6749,1.6741,1.6749,681500000.0
2007-02-05 01:50:00,1.6751,1.6753,1.6747,1.6751,545200000.0
2007-02-05 01:55:00,1.675,1.6761,1.6749,1.6755,681500000.0
2007-02-05 02:00:00,1.6757,1.6757,1.6744,1.6747,681500000.0
2007-02-05 02:05:00,1.6748,1.6754,1.6743,1.6745,681500000.0
2007-02-05 02:10:00,1.6747,1.6751,1.6742,1.6744,681500000.0
2007-02-05 02:15:00,1.6745,1.6745,1.6741,1.6744,545200000.0
2007-02-05 02:20:00,1.6745,1.6745,1.6736,1.6741,681500000.0
2007-02-05 02:25:00,1.6742,1.6744,1.6735,1.6739,681500000.0
2007-02-05 02:30:00,1.6738,1.6739,1.6734,1.6734,681500000.0
2007-02-05 02:35:00,1.6735,1.6735,1.673,1.6733,408900000.0
2007-02-05 02:40:00,1.6735,1.6735,1.6722,1.6732,681500000.0
2007-02-05 02:45:00,1.673,1.6731,1.6728,1.6728,408900000.0
2007-02-05 02:50:00,1.673,1.6735,1.6728,1.6733,545200000.0
2007-02-05 02:55:00,1.6731,1.6738,1.6729,1.6733,681500000.0
2007-02-05 03:00:00,1.6731,1.674,1.6731,1.6735,681500000.0
2007-02-05 03:05:00,1.6734,1.6738,1.6729,1.6734,681500000.0
2007-02-05 03:10:00,1.6736,1.6736,1.6725,1.6728,681500000.0
2007-02-05 03:15:00,1.6729,1.6734,1.6728,1.6732,681500000.0
2007-02-05 03:20:00,1.673,1.6734,1.6728,1.6733,681500000.0
2007-02-05 03:25:00,1.6737,1.6737,1.6729,1.6729,545200000.0
2007-02-05 03:30:00,1.673,1.6731,1.6724,1.6725,681500000.0
2007-02-05 03:35:00,1.6728,1.6731,1.6721,1.6729,545200000.0
2007-02-05 03:40:00,1.6731,1.6732,1.6728,1.6728,681500000.0
2007-02-05 03:45:00,1.6729,1.6729,1.6723,1.6728,681500000.0
2007-02-05 03:50:00,1.6729,1.6734,1.6727,1.6729,545200000.0
2007-02-05 03:55:00,1.6731,1.6732,1.6727,1.6729,545200000.0
2007-02-05 04:00:00,1.6726,1.6732,1.6726,1.6731,408900000.0
2007-02-05 04:05:00,1.6729,1.6731,1.6727,1.6729,272600000.0
2007-02-05 04:10:00,1.6731,1.6731,1.6725,1.6725,272600000.0
2007-02-05 04:15:00,1.6726,1.6726,1.6718,1.672,545200000.0
2007-02-05 04:20:00,1.6721,1.6724,1.672,1.672,545200000.0
2007-02-05 04:25:00,1.6721,1.6722,1.672,1.6722,545200000.0
2007-02-05 04:30:00,1.6724,1.6724,1.672,1.672,272600000.0
2007-02-05 04:35:00,1.6719,1.6722,1.6718,1.6721,681500000.0
2007-02-05 04:40:00,1.672,1.672,1.6719,1.672,272600000.0
2007-02-05 04:45:00,1.6717,1.672,1.6716,1.6716,272600000.0
2007-02-05 04:50:00,1.6717,1.672,1.6717,1.672,272600000.0
2007-02-05 04:55:00,1.6717,1.6722,1.6717,1.672,545200000.0
2007-02-05 05:00:00,1.6722,1.6724,1.672,1.6722,408900000.0
2007-02-05 05:05:00,1.6724,1.6724,1.672,1.672,272600000.0
2007-02-05 05:10:00,1.6721,1.6722,1.672,1.6722,272600000.0
2007-02-05 05:15:00,1.6724,1.6724,1.6722,1.6724,408900000.0
2007-02-05 05:20:00,1.6722,1.6728,1.672,1.6722,545200000.0
2007-02-05 05:25:00,1.6719,1.6723,1.6719,1.6723,408900000.0
2007-02-05 05:30:00,1.6722,1.6728,1.6722,1.6728,545200000.0
2007-02-05 05:35:00,1.6725,1.6727,1.6723,1.6725,408900000.0
2007-02-05 05:40:00,1.6726,1.6726,1.6723,1.6725,408900000.0
2007-02-05 05:45:00,1.6723,1.6725,1.6719,1.6722,545200000.0
2007-02-05 05:50:00,1.672,1.6722,1.672,1.6722,408900000.0
2007-02-05 05:55:00,1.6725,1.6725,1.6722,1.6722,545200000.0
2007-02-05 06:00:00,1.6723,1.6725,1.6722,1.6722,408900000.0
2007-02-05 06:05:00,1.6724,1.6728,1.6722,1.6728,408900000.0
2007-02-05 06:10:00,1.6726,1.6728,1.6724,1.6728,545200000.0
2007-02-05 06:15:00,1.6726,1.6729,1.6725,1.6725,545200000.0
2007-02-05 06:20:00,1.6726,1.6729,1.6725,1.6726,681500000.0
2007-02-05 06:25:00,1.6727,1.6734,1.6727,1.6731,681500000.0
2007-02-05 06:30:00,1.6732,1.6732,1.6731,1.6732,272600000.0
2007-02-05 06:35:00,1.673,1.6732,1.6729,1.673,545200000.0
2007-02-05 06:40:00,1.6729,1.6732,1.6729,1.6732,545200000.0
2007-02-05 06:45:00,1.6731,1.6733,1.673,1.6733,545200000.0
2007-02-05 06:50:00,1.6732,1.6733,1.673,1.6731,681500000.0
2007-02-05 06:55:00,1.673,1.6731,1.6723,1.6723,408900000.0
2007-02-05 07:00:00,1.6725,1.6726,1.6722,1.6726,545200000.0
2007-02-05 07:05:00,1.6729,1.6729,1.6724,1.6726,545200000.0
2007-02-05 07:10:00,1.6728,1.673,1.6726,1.6729,545200000.0
2007-02-05 07:15:00,1.6728,1.6732,1.6728,1.673,681500000.0
2007-02-05 07:20:00,1.6729,1.6734,1.6724,1.6725,681500000.0
2007-02-05 07:25:00,1.6726,1.6726,1.672,1.672,545200000.0
2007-02-05 07:30:00,1.6721,1.6723,1.6718,1.6719,681500000.0
2007-02-05 07:35:00,1.672,1.6727,1.672,1.672,681500000.0
2007-02-05 07:40:00,1.6722,1.6722,1.6716,1.6718,681500000.0
2007-02-05 07:45:00,1.6716,1.6718,1.671,1.6713,681500000.0
2007-02-05 07:50:00,1.6715,1.6716,1.6712,1.6715,681500000.0
2007-02-05 07:55:00,1.6717,1.6725,1.6715,1.6725,681500000.0
2007-02-05 08:00:00,1.6722,1.6724,1.6717,1.6721,681500000.0
2007-02-05 08:05:00,1.6722,1.6729,1.672,1.6729,681500000.0
2007-02-05 08:10:00,1.6727,1.673,1.6724,1.6725,681500000.0
2007-02-05 08:15:00,1.6724,1.6727,1.6724,1.6727,545200000.0
2007-02-05 08:20:00,1.6726,1.6734,1.6726,1.6734,681500000.0
2007-02-05 08:25:00,1.6736,1.6738,1.6732,1.6735,681500000.0
2007-02-05 08:30:00,1.6736,1.6738,1.6731,1.6736,681500000.0
2007-02-05 08:35:00,1.6734,1.6737,1.6732,1.6732,681500000.0
2007-02-05 08:40:00,1.6731,1.6734,1.6728,1.6729,681500000.0
2007-02-05 08:45:00,1.6728,1.6741,1.6728,1.673,681500000.0
2007-02-05 08:50:00,1.6728,1.6731,1.6722,1.6722,681500000.0
2007-02-05 08:55:00,1.6724,1.6727,1.6716,1.6722,681500000.0
2007-02-05 09:00:00,1.6721,1.673,1.672,1.6725,681500000.0
2007-02-05 09:05:00,1.6722,1.6731,1.6721,1.6731,681500000.0
2007-02-05 09:10:00,1.673,1.6731,1.6724,1.6727,681500000.0
2007-02-05 09:15:00,1.6728,1.6729,1.6724,1.6724,681500000.0
2007-02-05 09:20:00,1.6725,1.6727,1.6719,1.6722,681500000.0
2007-02-05 09:25:00,1.6724,1.6731,1.672,1.6731,681500000.0
2007-02-05 09:30:00,1.6729,1.6734,1.6722,1.6724,681500000.0
2007-02-05 09:35:00,1.6725,1.6729,1.6722,1.6727,681500000.0
2007-02-05 09:40:00,1.6725,1.6728,1.672,1.6722,681500000.0
2007-02-05 09:45:00,1.672,1.6725,1.672,1.6723,408900000.0
2007-02-05 09:50:00,1.6722,1.6722,1.6715,1.6719,681500000.0
2007-02-05 09:55:00,1.6716,1.6722,1.6716,1.672,681500000.0
2007-02-05 10:00:00,1.6718,1.6718,1.6711,1.6714,681500000.0
2007-02-05 10:05:00,1.6712,1.6716,1.6708,1.6711,681500000.0
2007-02-05 10:10:00,1.6712,1.6716,1.6711,1.6715,681500000.0
2007-02-05 10:15:00,1.6716,1.6716,1.6706,1.6706,681500000.0
2007-02-05 10:20:00,1.6708,1.6714,1.6706,1.6714,681500000.0
2007-02-05 10:25:00,1.6712,1.6714,1.6712,1.6712,408900000.0
2007-02-05 10:30:00,1.671,1.6715,1.6707,1.6711,681500000.0
2007-02-05 10:35:00,1.6713,1.6713,1.6704,1.6707,681500000.0
2007-02-05 10:40:00,1.6706,1.6713,1.6706,1.671,681500000.0
2007-02-05 10:45:00,1.6707,1.6712,1.6704,1.6708,681500000.0
2007-02-05 10:50:00,1.6706,1.6712,1.6704,1.6708,681500000.0
2007-02-05 10:55:00,1.6707,1.6707,1.67,1.6707,681500000.0
2007-02-05 11:00:00,1.6705,1.671,1.6703,1.6707,681500000.0
2007-02-05 11:05:00,1.6706,1.6707,1.6704,1.6706,545200000.0
2007-02-05 11:10:00,1.6704,1.6709,1.6701,1.6704,681500000.0
2007-02-05 11:15:00,1.6706,1.671,1.6705,1.6707,681500000.0
2007-02-05 11:20:00,1.6705,1.6712,1.6704,1.671,681500000.0
2007-02-05 11:25:00,1.6709,1.6713,1.6709,1.671,408900000.0
2007-02-05 11:30:00,1.6708,1.671,1.6704,1.6704,681500000.0
2007-02-05 11:35:00,1.6703,1.6716,1.6698,1.6705,681500000.0
2007-02-05 11:40:00,1.6706,1.6707,1.6697,1.6698,681500000.0
2007-02-05 11:45:00,1.6696,1.6703,1.6694,1.6701,681500000.0
2007-02-05 11:50:00,1.67,1.6704,1.6697,1.6698,681500000.0
2007-02-05 11:55:00,1.67,1.6701,1.6695,1.6697,681500000.0
2007-02-05 12:00:00,1.6698,1.6704,1.6697,1.6704,681500000.0
2007-02-05 12:05:00,1.6702,1.6704,1.6697,1.6701,681500000.0
2007-02-05 12:10:00,1.6698,1.67,1.6696,1.6699,545200000.0
2007-02-05 12:15:00,1.67,1.6706,1.6699,1.6704,681500000.0
2007-02-05 12:20:00,1.6707,1.6707,1.6706,1.6707,681500000.0
2007-02-05 12:25:00,1.6709,1.6709,1.6704,1.6704,545200000.0
2007-02-05 12:30:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-05 12:35:00,1.6704,1.6709,1.6703,1.6707,545200000.0
2007-02-05 12:40:00,1.6705,1.6707,1.6699,1.6702,545200000.0
2007-02-05 12:45:00,1.6701,1.6701,1.6697,1.6698,408900000.0
2007-02-05 12:50:00,1.6697,1.6698,1.6693,1.6695,408900000.0
2007-02-05 12:55:00,1.6693,1.6698,1.6691,1.6694,545200000.0
2007-02-05 13:00:00,1.6696,1.6703,1.6694,1.6701,681500000.0
2007-02-05 13:05:00,1.67,1.6703,1.6693,1.6697,545200000.0
2007-02-05 13:10:00,1.67,1.6702,1.6688,1.6691,681500000.0
2007-02-05 13:15:00,1.6688,1.6692,1.6682,1.6684,681500000.0
2007-02-05 13:20:00,1.6687,1.6688,1.668,1.6682,681500000.0
2007-02-05 13:25:00,1.668,1.6682,1.6676,1.6682,681500000.0
2007-02-05 13:30:00,1.6681,1.6686,1.6676,1.6683,681500000.0
2007-02-05 13:35:00,1.6685,1.6685,1.6681,1.6682,408900000.0
2007-02-05 13:40:00,1.6683,1.6687,1.6682,1.6685,408900000.0
2007-02-05 13:45:00,1.6684,1.6685,1.6682,1.6684,408900000.0
2007-02-05 13:50:00,1.6682,1.6684,1.6678,1.668,545200000.0
2007-02-05 13:55:00,1.6678,1.6682,1.6676,1.6682,681500000.0
2007-02-05 14:00:00,1.6684,1.6684,1.6678,1.6681,681500000.0
2007-02-05 14:05:00,1.6678,1.6681,1.6677,1.6681,681500000.0
2007-02-05 14:10:00,1.6679,1.6681,1.6675,1.6676,545200000.0
2007-02-05 14:15:00,1.6678,1.6684,1.6676,1.6682,681500000.0
2007-02-05 14:20:00,1.668,1.6683,1.6677,1.6681,681500000.0
2007-02-05 14:25:00,1.6679,1.6684,1.6679,1.6684,681500000.0
2007-02-05 14:30:00,1.6685,1.6694,1.6682,1.6692,681500000.0
2007-02-05 14:35:00,1.6694,1.6697,1.6688,1.6691,681500000.0
2007-02-05 14:40:00,1.6693,1.6695,1.669,1.6692,681500000.0
2007-02-05 14:45:00,1.6691,1.6697,1.669,1.669,681500000.0
2007-02-05 14:50:00,1.6691,1.6694,1.669,1.6691,681500000.0
2007-02-05 14:55:00,1.6693,1.6693,1.6684,1.669,681500000.0
2007-02-05 15:00:00,1.6693,1.6693,1.6688,1.669,681500000.0
2007-02-05 15:05:00,1.6689,1.6698,1.6685,1.6686,681500000.0
2007-02-05 15:10:00,1.6683,1.6691,1.6679,1.6682,681500000.0
2007-02-05 15:15:00,1.6685,1.6686,1.6674,1.6677,681500000.0
2007-02-05 15:20:00,1.6678,1.668,1.6674,1.6679,681500000.0
2007-02-05 15:25:00,1.6677,1.668,1.6675,1.6675,545200000.0
2007-02-05 15:30:00,1.6677,1.6677,1.6664,1.6667,681500000.0
2007-02-05 15:35:00,1.6665,1.6669,1.666,1.6666,681500000.0
2007-02-05 15:40:00,1.6667,1.6667,1.666,1.6667,545200000.0
2007-02-05 15:45:00,1.6669,1.6672,1.6657,1.6657,681500000.0
2007-02-05 15:50:00,1.6658,1.6664,1.6651,1.6661,681500000.0
2007-02-05 15:55:00,1.6663,1.6669,1.6658,1.6665,681500000.0
2007-02-05 16:00:00,1.6662,1.6671,1.6656,1.6667,681500000.0
2007-02-05 16:05:00,1.6669,1.6675,1.6661,1.6661,681500000.0
2007-02-05 16:10:00,1.6663,1.6669,1.6662,1.6663,681500000.0
2007-02-05 16:15:00,1.6665,1.6672,1.6664,1.6665,681500000.0
2007-02-05 16:20:00,1.6666,1.6666,1.6647,1.6652,681500000.0
2007-02-05 16:25:00,1.6649,1.6658,1.6645,1.6658,681500000.0
2007-02-05 16:30:00,1.6656,1.6658,1.6653,1.6655,681500000.0
2007-02-05 16:35:00,1.6654,1.6654,1.6648,1.6651,681500000.0
2007-02-05 16:40:00,1.6649,1.6655,1.6649,1.6654,681500000.0
2007-02-05 16:45:00,1.6655,1.6658,1.6651,1.6651,681500000.0
2007-02-05 16:50:00,1.6649,1.6652,1.6646,1.6649,681500000.0
2007-02-05 16:55:00,1.665,1.6654,1.6638,1.6648,681500000.0
2007-02-05 17:00:00,1.665,1.666,1.665,1.6658,681500000.0
2007-02-05 17:05:00,1.6657,1.6663,1.6653,1.6657,681500000.0
2007-02-05 17:10:00,1.6659,1.6661,1.6651,1.6654,681500000.0
2007-02-05 17:15:00,1.6652,1.6664,1.665,1.666,681500000.0
2007-02-05 17:20:00,1.6657,1.6666,1.6657,1.6664,681500000.0
2007-02-05 17:25:00,1.6662,1.6662,1.6654,1.6659,681500000.0
2007-02-05 17:30:00,1.6661,1.6662,1.6653,1.6654,681500000.0
2007-02-05 17:35:00,1.6656,1.6661,1.6649,1.6652,681500000.0
2007-02-05 17:40:00,1.6651,1.6651,1.664,1.6642,681500000.0
2007-02-05 17:45:00,1.6645,1.6645,1.6637,1.6645,681500000.0
2007-02-05 17:50:00,1.6643,1.6643,1.6636,1.6643,681500000.0
2007-02-05 17:55:00,1.6642,1.6645,1.664,1.6642,681500000.0
2007-02-05 18:00:00,1.6639,1.665,1.6639,1.6648,545200000.0
2007-02-05 18:05:00,1.6645,1.6648,1.6641,1.6648,681500000.0
2007-02-05 18:10:00,1.6647,1.6651,1.6641,1.6646,545200000.0
2007-02-05 18:15:00,1.6647,1.665,1.6645,1.6646,681500000.0
2007-02-05 18:20:00,1.6645,1.6651,1.6644,1.6651,545200000.0
2007-02-05 18:25:00,1.665,1.6652,1.6648,1.6649,681500000.0
2007-02-05 18:30:00,1.6648,1.6652,1.6648,1.665,681500000.0
2007-02-05 18:35:00,1.6649,1.6651,1.6644,1.6646,681500000.0
2007-02-05 18:40:00,1.6645,1.6648,1.6643,1.6645,545200000.0
2007-02-05 18:45:00,1.6646,1.6648,1.6642,1.6642,681500000.0
2007-02-05 18:50:00,1.6644,1.6645,1.6644,1.6645,408900000.0
2007-02-05 18:55:00,1.6644,1.6644,1.6639,1.6641,545200000.0
2007-02-05 19:00:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-02-05 19:05:00,1.6643,1.6643,1.6638,1.6639,545200000.0
2007-02-05 19:10:00,1.664,1.6643,1.6639,1.6641,681500000.0
2007-02-05 19:15:00,1.664,1.6641,1.6637,1.6638,545200000.0
2007-02-05 19:20:00,1.6639,1.6642,1.6637,1.664,681500000.0
2007-02-05 19:25:00,1.6639,1.6642,1.6637,1.6637,681500000.0
2007-02-05 19:30:00,1.6638,1.6638,1.6635,1.6635,681500000.0
2007-02-05 19:35:00,1.6636,1.664,1.6635,1.6638,545200000.0
2007-02-05 19:40:00,1.664,1.664,1.6636,1.6638,545200000.0
2007-02-05 19:45:00,1.6636,1.6642,1.6636,1.664,545200000.0
2007-02-05 19:50:00,1.6638,1.6642,1.6638,1.6638,545200000.0
2007-02-05 19:55:00,1.6639,1.6642,1.6638,1.6642,681500000.0
2007-02-05 20:00:00,1.6641,1.6644,1.664,1.6641,545200000.0
2007-02-05 20:05:00,1.6643,1.6643,1.6638,1.664,272600000.0
2007-02-05 20:10:00,1.6638,1.6641,1.6636,1.6636,681500000.0
2007-02-05 20:15:00,1.6638,1.6641,1.6638,1.6639,408900000.0
2007-02-05 20:20:00,1.6641,1.6642,1.6637,1.6638,681500000.0
2007-02-05 20:25:00,1.6637,1.6644,1.6637,1.6643,681500000.0
2007-02-05 20:30:00,1.6644,1.6649,1.6644,1.6648,681500000.0
2007-02-05 20:35:00,1.665,1.6652,1.6648,1.6651,681500000.0
2007-02-05 20:40:00,1.665,1.6654,1.6648,1.6648,681500000.0
2007-02-05 20:45:00,1.665,1.665,1.6646,1.6647,545200000.0
2007-02-05 20:50:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-02-05 20:55:00,1.6648,1.6651,1.6646,1.665,681500000.0
2007-02-05 21:00:00,1.6648,1.6653,1.6646,1.6649,681500000.0
2007-02-05 21:05:00,1.665,1.6651,1.6649,1.665,681500000.0
2007-02-05 21:10:00,1.6651,1.6651,1.6647,1.6649,681500000.0
2007-02-05 21:15:00,1.665,1.665,1.6644,1.6645,681500000.0
2007-02-05 21:20:00,1.6644,1.6646,1.6642,1.6645,545200000.0
2007-02-05 21:25:00,1.6644,1.6648,1.6643,1.6647,408900000.0
2007-02-05 21:30:00,1.6648,1.6648,1.6647,1.6648,545200000.0
2007-02-05 21:35:00,1.6647,1.6647,1.6644,1.6646,681500000.0
2007-02-05 21:40:00,1.6647,1.665,1.6644,1.6648,681500000.0
2007-02-05 21:45:00,1.6651,1.6652,1.665,1.6652,408900000.0
2007-02-05 21:50:00,1.6651,1.6651,1.6648,1.665,408900000.0
2007-02-05 21:55:00,1.6653,1.6654,1.6648,1.6653,545200000.0
2007-02-05 22:00:00,1.6654,1.6659,1.6653,1.6656,545200000.0
2007-02-05 22:05:00,1.6658,1.6658,1.6651,1.6656,545200000.0
2007-02-05 22:10:00,1.6655,1.6657,1.6651,1.6652,545200000.0
2007-02-05 22:15:00,1.6654,1.6657,1.6654,1.6657,681500000.0
2007-02-05 22:20:00,1.6655,1.6657,1.6655,1.6657,408900000.0
2007-02-05 22:25:00,1.6656,1.6658,1.6656,1.6656,272600000.0
2007-02-05 22:30:00,1.6658,1.666,1.6651,1.6653,545200000.0
2007-02-05 22:35:00,1.6654,1.6657,1.6651,1.6656,545200000.0
2007-02-05 22:40:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-05 22:45:00,1.6654,1.6657,1.6654,1.6655,272600000.0
2007-02-05 22:50:00,1.6657,1.6661,1.6655,1.666,545200000.0
2007-02-05 22:55:00,1.6662,1.6668,1.6658,1.6665,681500000.0
2007-02-05 23:00:00,1.6666,1.6667,1.6663,1.6665,681500000.0
2007-02-05 23:05:00,1.6666,1.667,1.6663,1.6668,681500000.0
2007-02-05 23:10:00,1.6667,1.667,1.6666,1.6667,681500000.0
2007-02-05 23:15:00,1.6669,1.6672,1.6667,1.6667,408900000.0
2007-02-05 23:20:00,1.6668,1.6668,1.6665,1.6665,545200000.0
2007-02-05 23:25:00,1.6667,1.6667,1.6663,1.6663,681500000.0
2007-02-05 23:30:00,1.6665,1.6665,1.6661,1.6661,272600000.0
2007-02-05 23:35:00,1.6662,1.6665,1.666,1.6663,545200000.0
2007-02-05 23:40:00,1.6658,1.6663,1.6655,1.6662,681500000.0
2007-02-05 23:45:00,1.6659,1.6662,1.6658,1.666,681500000.0
2007-02-05 23:50:00,1.6662,1.6663,1.6656,1.666,681500000.0
2007-02-05 23:55:00,1.6659,1.6662,1.6658,1.666,545200000.0
2007-02-06 00:00:00,1.6659,1.666,1.6657,1.6657,408900000.0
2007-02-06 00:05:00,1.6659,1.666,1.6658,1.6659,408900000.0
2007-02-06 00:10:00,1.6657,1.6659,1.6652,1.6657,272600000.0
2007-02-06 00:15:00,1.6656,1.6657,1.6653,1.6657,681500000.0
2007-02-06 00:20:00,1.6659,1.666,1.6654,1.6659,681500000.0
2007-02-06 00:25:00,1.6657,1.6663,1.6656,1.6658,545200000.0
2007-02-06 00:30:00,1.6659,1.6659,1.6654,1.6656,545200000.0
2007-02-06 00:35:00,1.6657,1.6664,1.6653,1.6662,681500000.0
2007-02-06 00:40:00,1.6663,1.6663,1.6657,1.6659,408900000.0
2007-02-06 00:45:00,1.666,1.666,1.6655,1.6656,681500000.0
2007-02-06 00:50:00,1.6655,1.6662,1.6655,1.6659,681500000.0
2007-02-06 00:55:00,1.6657,1.6661,1.6657,1.6659,408900000.0
2007-02-06 01:00:00,1.6661,1.6661,1.6657,1.6661,545200000.0
2007-02-06 01:05:00,1.666,1.6665,1.6656,1.6665,681500000.0
2007-02-06 01:10:00,1.6663,1.6666,1.6663,1.6666,545200000.0
2007-02-06 01:15:00,1.6665,1.6666,1.6663,1.6663,681500000.0
2007-02-06 01:20:00,1.6665,1.6667,1.6663,1.6666,408900000.0
2007-02-06 01:25:00,1.6664,1.6668,1.6663,1.6668,681500000.0
2007-02-06 01:30:00,1.6669,1.6669,1.6665,1.6668,545200000.0
2007-02-06 01:35:00,1.6666,1.6668,1.666,1.666,545200000.0
2007-02-06 01:40:00,1.6659,1.666,1.6657,1.6658,681500000.0
2007-02-06 01:45:00,1.6657,1.6666,1.6657,1.6666,681500000.0
2007-02-06 01:50:00,1.6663,1.6668,1.6662,1.6665,681500000.0
2007-02-06 01:55:00,1.6666,1.6671,1.6663,1.6669,681500000.0
2007-02-06 02:00:00,1.6666,1.6671,1.6665,1.6667,681500000.0
2007-02-06 02:05:00,1.6666,1.6674,1.6665,1.6667,681500000.0
2007-02-06 02:10:00,1.6669,1.6669,1.6666,1.6669,408900000.0
2007-02-06 02:15:00,1.667,1.6671,1.6666,1.6671,545200000.0
2007-02-06 02:20:00,1.667,1.6671,1.6667,1.667,545200000.0
2007-02-06 02:25:00,1.6668,1.6672,1.6666,1.6669,545200000.0
2007-02-06 02:30:00,1.667,1.667,1.6667,1.6667,545200000.0
2007-02-06 02:35:00,1.6668,1.667,1.6667,1.6667,545200000.0
2007-02-06 02:40:00,1.6669,1.6674,1.6667,1.667,681500000.0
2007-02-06 02:45:00,1.6671,1.6671,1.6667,1.6669,408900000.0
2007-02-06 02:50:00,1.6667,1.667,1.6667,1.667,545200000.0
2007-02-06 02:55:00,1.6666,1.6668,1.6666,1.6666,545200000.0
2007-02-06 03:00:00,1.6667,1.6667,1.6664,1.6666,408900000.0
2007-02-06 03:05:00,1.6667,1.6667,1.6664,1.6666,545200000.0
2007-02-06 03:10:00,1.6667,1.6671,1.6667,1.6671,681500000.0
2007-02-06 03:15:00,1.6673,1.6675,1.667,1.6672,681500000.0
2007-02-06 03:20:00,1.667,1.6671,1.6664,1.667,681500000.0
2007-02-06 03:25:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 03:30:00,1.6667,1.6668,1.6667,1.6668,272600000.0
2007-02-06 03:35:00,1.667,1.667,1.6667,1.6667,272600000.0
2007-02-06 03:40:00,1.667,1.667,1.6667,1.6667,272600000.0
2007-02-06 03:45:00,1.6668,1.6668,1.6665,1.6667,272600000.0
2007-02-06 03:50:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-06 03:55:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2007-02-06 04:00:00,1.6668,1.6668,1.6664,1.6666,408900000.0
2007-02-06 04:05:00,1.6667,1.667,1.6666,1.6666,545200000.0
2007-02-06 04:10:00,1.6662,1.6668,1.6662,1.6663,408900000.0
2007-02-06 04:15:00,1.6662,1.6665,1.6662,1.6664,545200000.0
2007-02-06 04:20:00,1.6665,1.6667,1.6663,1.6663,272600000.0
2007-02-06 04:25:00,1.6664,1.6667,1.6663,1.6667,272600000.0
2007-02-06 04:30:00,1.6668,1.667,1.6667,1.667,408900000.0
2007-02-06 04:35:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-06 04:40:00,1.6667,1.667,1.6667,1.6667,545200000.0
2007-02-06 04:45:00,1.6668,1.6668,1.6667,1.6667,272600000.0
2007-02-06 04:50:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 04:55:00,1.6673,1.6673,1.667,1.6671,545200000.0
2007-02-06 05:00:00,1.6673,1.6675,1.6671,1.6671,545200000.0
2007-02-06 05:05:00,1.6672,1.6673,1.667,1.667,681500000.0
2007-02-06 05:10:00,1.6671,1.6671,1.6665,1.6667,272600000.0
2007-02-06 05:15:00,1.6668,1.667,1.6665,1.6665,408900000.0
2007-02-06 05:20:00,1.6667,1.6667,1.6665,1.6665,272600000.0
2007-02-06 05:25:00,1.6667,1.6667,1.6664,1.6666,408900000.0
2007-02-06 05:30:00,1.6664,1.6666,1.6664,1.6665,545200000.0
2007-02-06 05:35:00,1.6667,1.6667,1.6665,1.6665,272600000.0
2007-02-06 05:40:00,1.6664,1.6665,1.6664,1.6664,545200000.0
2007-02-06 05:45:00,1.6665,1.6668,1.6665,1.6668,272600000.0
2007-02-06 05:50:00,1.6667,1.667,1.6667,1.667,545200000.0
2007-02-06 05:55:00,1.6671,1.6673,1.6671,1.6671,408900000.0
2007-02-06 06:00:00,1.6673,1.6673,1.6668,1.6671,545200000.0
2007-02-06 06:05:00,1.667,1.6671,1.6665,1.6665,272600000.0
2007-02-06 06:10:00,1.6667,1.6667,1.6664,1.6666,545200000.0
2007-02-06 06:15:00,1.6667,1.667,1.6664,1.6664,681500000.0
2007-02-06 06:20:00,1.6667,1.6667,1.6664,1.6667,408900000.0
2007-02-06 06:25:00,1.6666,1.6667,1.6664,1.6666,681500000.0
2007-02-06 06:30:00,1.6667,1.6667,1.6666,1.6667,272600000.0
2007-02-06 06:35:00,1.6665,1.6667,1.6665,1.6667,272600000.0
2007-02-06 06:40:00,1.6668,1.6673,1.6667,1.667,681500000.0
2007-02-06 06:45:00,1.6673,1.6673,1.6668,1.6668,545200000.0
2007-02-06 06:50:00,1.6669,1.667,1.6667,1.6668,545200000.0
2007-02-06 06:55:00,1.6669,1.6674,1.6667,1.6674,681500000.0
2007-02-06 07:00:00,1.6672,1.6674,1.6668,1.667,681500000.0
2007-02-06 07:05:00,1.6673,1.6673,1.6668,1.6668,545200000.0
2007-02-06 07:10:00,1.6671,1.6674,1.6669,1.6671,545200000.0
2007-02-06 07:15:00,1.6673,1.6676,1.6671,1.6671,545200000.0
2007-02-06 07:20:00,1.6669,1.6669,1.6667,1.6667,545200000.0
2007-02-06 07:25:00,1.6669,1.6669,1.6663,1.6667,545200000.0
2007-02-06 07:30:00,1.6664,1.6667,1.6661,1.6664,681500000.0
2007-02-06 07:35:00,1.6663,1.6667,1.6662,1.6663,681500000.0
2007-02-06 07:40:00,1.6664,1.6664,1.6661,1.6661,545200000.0
2007-02-06 07:45:00,1.6662,1.6664,1.666,1.6664,681500000.0
2007-02-06 07:50:00,1.6662,1.6662,1.6658,1.6661,681500000.0
2007-02-06 07:55:00,1.6663,1.667,1.6663,1.6666,681500000.0
2007-02-06 08:00:00,1.6667,1.6672,1.6661,1.6661,681500000.0
2007-02-06 08:05:00,1.6663,1.6666,1.6659,1.6666,681500000.0
2007-02-06 08:10:00,1.6664,1.667,1.6664,1.6669,681500000.0
2007-02-06 08:15:00,1.6667,1.6673,1.6666,1.667,545200000.0
2007-02-06 08:20:00,1.6672,1.6672,1.6667,1.667,545200000.0
2007-02-06 08:25:00,1.6668,1.6668,1.6663,1.6663,681500000.0
2007-02-06 08:30:00,1.6666,1.6669,1.666,1.6662,545200000.0
2007-02-06 08:35:00,1.6663,1.6665,1.666,1.666,681500000.0
2007-02-06 08:40:00,1.6662,1.6664,1.666,1.6662,545200000.0
2007-02-06 08:45:00,1.6663,1.6668,1.666,1.6662,681500000.0
2007-02-06 08:50:00,1.666,1.6662,1.6654,1.6659,681500000.0
2007-02-06 08:55:00,1.666,1.6663,1.6657,1.6663,681500000.0
2007-02-06 09:00:00,1.6662,1.6665,1.6659,1.6663,681500000.0
2007-02-06 09:05:00,1.6661,1.6664,1.6657,1.6658,681500000.0
2007-02-06 09:10:00,1.666,1.666,1.6654,1.6656,681500000.0
2007-02-06 09:15:00,1.6657,1.6673,1.6655,1.667,681500000.0
2007-02-06 09:20:00,1.6669,1.6672,1.6666,1.6668,681500000.0
2007-02-06 09:25:00,1.6666,1.6678,1.6666,1.667,681500000.0
2007-02-06 09:30:00,1.6672,1.6672,1.667,1.6672,545200000.0
2007-02-06 09:35:00,1.667,1.6673,1.6669,1.6672,681500000.0
2007-02-06 09:40:00,1.6669,1.6671,1.6666,1.6666,681500000.0
2007-02-06 09:45:00,1.6668,1.667,1.6665,1.6666,681500000.0
2007-02-06 09:50:00,1.6668,1.667,1.666,1.6662,681500000.0
2007-02-06 09:55:00,1.6663,1.667,1.666,1.6669,681500000.0
2007-02-06 10:00:00,1.6667,1.6672,1.6667,1.667,681500000.0
2007-02-06 10:05:00,1.6669,1.6677,1.6669,1.667,681500000.0
2007-02-06 10:10:00,1.6672,1.6673,1.6666,1.6673,545200000.0
2007-02-06 10:15:00,1.6674,1.6674,1.6666,1.6669,545200000.0
2007-02-06 10:20:00,1.6666,1.6672,1.6666,1.667,681500000.0
2007-02-06 10:25:00,1.6671,1.6677,1.6669,1.6672,681500000.0
2007-02-06 10:30:00,1.6675,1.6676,1.6672,1.6673,681500000.0
2007-02-06 10:35:00,1.6672,1.6676,1.667,1.6676,408900000.0
2007-02-06 10:40:00,1.6674,1.6676,1.6674,1.6674,545200000.0
2007-02-06 10:45:00,1.6676,1.6684,1.6672,1.6684,408900000.0
2007-02-06 10:50:00,1.6682,1.6684,1.6676,1.6679,681500000.0
2007-02-06 10:55:00,1.6677,1.6679,1.6674,1.6675,408900000.0
2007-02-06 11:00:00,1.668,1.6684,1.668,1.6684,545200000.0
2007-02-06 11:05:00,1.6683,1.6685,1.6681,1.6681,272600000.0
2007-02-06 11:10:00,1.6682,1.6686,1.668,1.6682,545200000.0
2007-02-06 11:15:00,1.6683,1.6685,1.6682,1.6682,408900000.0
2007-02-06 11:20:00,1.6681,1.6686,1.6681,1.6683,681500000.0
2007-02-06 11:25:00,1.6676,1.6679,1.6675,1.6679,408900000.0
2007-02-06 11:30:00,1.6677,1.6681,1.6675,1.6681,681500000.0
2007-02-06 11:35:00,1.6679,1.6679,1.6672,1.6678,681500000.0
2007-02-06 11:40:00,1.6679,1.6692,1.6678,1.6692,681500000.0
2007-02-06 11:45:00,1.669,1.669,1.6682,1.6688,545200000.0
2007-02-06 11:50:00,1.6691,1.6697,1.6686,1.6695,681500000.0
2007-02-06 11:55:00,1.6694,1.6702,1.6692,1.6698,681500000.0
2007-02-06 12:00:00,1.6702,1.6703,1.6693,1.6701,681500000.0
2007-02-06 12:05:00,1.6698,1.6702,1.6696,1.67,681500000.0
2007-02-06 12:10:00,1.6701,1.6704,1.6699,1.6704,681500000.0
2007-02-06 12:15:00,1.6706,1.6706,1.6697,1.6697,681500000.0
2007-02-06 12:20:00,1.6695,1.67,1.6693,1.6696,681500000.0
2007-02-06 12:25:00,1.6697,1.6699,1.6691,1.6695,681500000.0
2007-02-06 12:30:00,1.6694,1.6695,1.6691,1.6693,545200000.0
2007-02-06 12:35:00,1.6695,1.67,1.6693,1.6695,681500000.0
2007-02-06 12:40:00,1.6697,1.6698,1.6693,1.6693,681500000.0
2007-02-06 12:45:00,1.6692,1.6694,1.6688,1.6688,681500000.0
2007-02-06 12:50:00,1.6687,1.669,1.6687,1.6688,681500000.0
2007-02-06 12:55:00,1.6687,1.6689,1.6685,1.6689,681500000.0
2007-02-06 13:00:00,1.6688,1.669,1.6685,1.6686,681500000.0
2007-02-06 13:05:00,1.6688,1.6694,1.6685,1.6687,681500000.0
2007-02-06 13:10:00,1.6685,1.6691,1.6683,1.6687,681500000.0
2007-02-06 13:15:00,1.6685,1.6687,1.6681,1.6685,681500000.0
2007-02-06 13:20:00,1.6684,1.6687,1.6682,1.6683,545200000.0
2007-02-06 13:25:00,1.6682,1.6683,1.6676,1.6679,408900000.0
2007-02-06 13:30:00,1.6681,1.6681,1.6672,1.6673,681500000.0
2007-02-06 13:35:00,1.6675,1.6678,1.6673,1.6676,681500000.0
2007-02-06 13:40:00,1.6678,1.6678,1.6671,1.6676,681500000.0
2007-02-06 13:45:00,1.6678,1.6681,1.6675,1.6679,681500000.0
2007-02-06 13:50:00,1.6678,1.6682,1.6676,1.6679,681500000.0
2007-02-06 13:55:00,1.6681,1.6682,1.6676,1.6677,681500000.0
2007-02-06 14:00:00,1.6679,1.6679,1.6657,1.6661,681500000.0
2007-02-06 14:05:00,1.666,1.6668,1.6657,1.6665,681500000.0
2007-02-06 14:10:00,1.6663,1.6666,1.6657,1.6657,681500000.0
2007-02-06 14:15:00,1.6656,1.6666,1.664,1.665,681500000.0
2007-02-06 14:20:00,1.6651,1.6654,1.6641,1.6646,681500000.0
2007-02-06 14:25:00,1.6648,1.6648,1.6642,1.6643,681500000.0
2007-02-06 14:30:00,1.6642,1.6648,1.6636,1.6638,681500000.0
2007-02-06 14:35:00,1.6636,1.6647,1.663,1.6645,681500000.0
2007-02-06 14:40:00,1.6643,1.6648,1.6639,1.6644,681500000.0
2007-02-06 14:45:00,1.6645,1.6652,1.6638,1.665,681500000.0
2007-02-06 14:50:00,1.6649,1.6654,1.6645,1.6654,681500000.0
2007-02-06 14:55:00,1.6653,1.6656,1.6648,1.6652,681500000.0
2007-02-06 15:00:00,1.6654,1.6657,1.6651,1.6656,681500000.0
2007-02-06 15:05:00,1.6654,1.6656,1.6649,1.6651,681500000.0
2007-02-06 15:10:00,1.6649,1.6654,1.6648,1.6654,681500000.0
2007-02-06 15:15:00,1.6655,1.6657,1.6649,1.6654,545200000.0
2007-02-06 15:20:00,1.6653,1.6656,1.665,1.6651,681500000.0
2007-02-06 15:25:00,1.6653,1.6655,1.6648,1.665,681500000.0
2007-02-06 15:30:00,1.6648,1.6658,1.6648,1.6657,681500000.0
2007-02-06 15:35:00,1.6656,1.6656,1.6647,1.665,681500000.0
2007-02-06 15:40:00,1.6651,1.6658,1.6649,1.6658,681500000.0
2007-02-06 15:45:00,1.666,1.6664,1.6653,1.6654,681500000.0
2007-02-06 15:50:00,1.6655,1.6657,1.6649,1.6649,681500000.0
2007-02-06 15:55:00,1.6648,1.6654,1.6647,1.6648,681500000.0
2007-02-06 16:00:00,1.6646,1.6651,1.6644,1.665,681500000.0
2007-02-06 16:05:00,1.6648,1.6652,1.6645,1.6649,681500000.0
2007-02-06 16:10:00,1.6647,1.6654,1.6645,1.6651,681500000.0
2007-02-06 16:15:00,1.6648,1.6655,1.6648,1.6653,681500000.0
2007-02-06 16:20:00,1.665,1.665,1.6645,1.6645,545200000.0
2007-02-06 16:25:00,1.6647,1.6654,1.6645,1.6651,545200000.0
2007-02-06 16:30:00,1.6653,1.6654,1.6651,1.6654,408900000.0
2007-02-06 16:35:00,1.6655,1.6659,1.6649,1.6658,681500000.0
2007-02-06 16:40:00,1.6659,1.6662,1.6653,1.6659,681500000.0
2007-02-06 16:45:00,1.6658,1.6661,1.6652,1.6652,681500000.0
2007-02-06 16:50:00,1.6653,1.6659,1.665,1.6659,681500000.0
2007-02-06 16:55:00,1.6658,1.6671,1.6656,1.667,681500000.0
2007-02-06 17:00:00,1.6668,1.6672,1.6668,1.6671,681500000.0
2007-02-06 17:05:00,1.6673,1.6677,1.6671,1.6677,681500000.0
2007-02-06 17:10:00,1.6675,1.6679,1.6671,1.6672,681500000.0
2007-02-06 17:15:00,1.6671,1.6678,1.6671,1.6674,681500000.0
2007-02-06 17:20:00,1.6672,1.6683,1.6672,1.6681,681500000.0
2007-02-06 17:25:00,1.668,1.6685,1.6679,1.6682,681500000.0
2007-02-06 17:30:00,1.668,1.6685,1.6677,1.668,681500000.0
2007-02-06 17:35:00,1.6679,1.6684,1.6677,1.6683,681500000.0
2007-02-06 17:40:00,1.6685,1.6688,1.6679,1.6679,681500000.0
2007-02-06 17:45:00,1.6681,1.6685,1.668,1.6684,681500000.0
2007-02-06 17:50:00,1.6683,1.6686,1.6681,1.6681,545200000.0
2007-02-06 17:55:00,1.6682,1.6692,1.6681,1.6688,681500000.0
2007-02-06 18:00:00,1.6689,1.6691,1.6686,1.6689,681500000.0
2007-02-06 18:05:00,1.6691,1.6693,1.6685,1.6685,681500000.0
2007-02-06 18:10:00,1.6686,1.6688,1.668,1.6683,681500000.0
2007-02-06 18:15:00,1.6681,1.6683,1.668,1.6683,545200000.0
2007-02-06 18:20:00,1.6684,1.669,1.6684,1.6686,408900000.0
2007-02-06 18:25:00,1.6683,1.6686,1.6677,1.6684,681500000.0
2007-02-06 18:30:00,1.6683,1.6684,1.668,1.668,545200000.0
2007-02-06 18:35:00,1.6679,1.6682,1.6677,1.6681,681500000.0
2007-02-06 18:40:00,1.6683,1.6683,1.6681,1.6681,272600000.0
2007-02-06 18:45:00,1.6683,1.6683,1.6681,1.6683,408900000.0
2007-02-06 18:50:00,1.6681,1.6689,1.6681,1.6689,681500000.0
2007-02-06 18:55:00,1.6691,1.6692,1.6688,1.6689,545200000.0
2007-02-06 19:00:00,1.669,1.6694,1.669,1.6693,545200000.0
2007-02-06 19:05:00,1.6694,1.6695,1.6692,1.6693,545200000.0
2007-02-06 19:10:00,1.6692,1.6694,1.6688,1.6688,545200000.0
2007-02-06 19:15:00,1.669,1.6698,1.6688,1.6698,681500000.0
2007-02-06 19:20:00,1.6696,1.6704,1.6696,1.6703,681500000.0
2007-02-06 19:25:00,1.6704,1.6707,1.6699,1.6701,681500000.0
2007-02-06 19:30:00,1.6703,1.6709,1.6699,1.6701,681500000.0
2007-02-06 19:35:00,1.6702,1.6706,1.6701,1.6702,681500000.0
2007-02-06 19:40:00,1.6701,1.6704,1.6696,1.6696,681500000.0
2007-02-06 19:45:00,1.6698,1.6701,1.6697,1.6699,545200000.0
2007-02-06 19:50:00,1.6697,1.6699,1.6691,1.6695,545200000.0
2007-02-06 19:55:00,1.6696,1.6698,1.6692,1.6694,545200000.0
2007-02-06 20:00:00,1.6692,1.6697,1.6692,1.6697,545200000.0
2007-02-06 20:05:00,1.6695,1.6697,1.6693,1.6693,408900000.0
2007-02-06 20:10:00,1.6695,1.6696,1.6692,1.6694,545200000.0
2007-02-06 20:15:00,1.6695,1.6697,1.6695,1.6696,545200000.0
2007-02-06 20:20:00,1.6695,1.6695,1.669,1.6693,545200000.0
2007-02-06 20:25:00,1.6691,1.6693,1.6689,1.6689,681500000.0
2007-02-06 20:30:00,1.669,1.6691,1.6688,1.6689,681500000.0
2007-02-06 20:35:00,1.6691,1.6691,1.6685,1.6686,545200000.0
2007-02-06 20:40:00,1.6685,1.6688,1.6682,1.6686,545200000.0
2007-02-06 20:45:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-02-06 20:50:00,1.6684,1.6686,1.6683,1.6686,545200000.0
2007-02-06 20:55:00,1.6685,1.6688,1.6678,1.6679,408900000.0
2007-02-06 21:00:00,1.6681,1.6684,1.6679,1.6684,545200000.0
2007-02-06 21:05:00,1.6683,1.6686,1.6681,1.6685,681500000.0
2007-02-06 21:10:00,1.6686,1.6686,1.6681,1.6684,545200000.0
2007-02-06 21:15:00,1.6682,1.6686,1.6679,1.6686,681500000.0
2007-02-06 21:20:00,1.6684,1.6688,1.6684,1.6688,408900000.0
2007-02-06 21:25:00,1.6689,1.6692,1.6688,1.669,272600000.0
2007-02-06 21:30:00,1.6689,1.6692,1.6687,1.6687,545200000.0
2007-02-06 21:35:00,1.6689,1.6689,1.6685,1.6687,408900000.0
2007-02-06 21:40:00,1.6688,1.6688,1.6684,1.6684,272600000.0
2007-02-06 21:45:00,1.6685,1.6688,1.6684,1.6688,545200000.0
2007-02-06 21:50:00,1.6686,1.6688,1.6685,1.6686,545200000.0
2007-02-06 21:55:00,1.6684,1.6687,1.6684,1.6684,545200000.0
2007-02-06 22:00:00,1.6686,1.6687,1.6684,1.6684,545200000.0
2007-02-06 22:05:00,1.6686,1.6686,1.6681,1.6683,681500000.0
2007-02-06 22:10:00,1.6684,1.6684,1.6682,1.6684,545200000.0
2007-02-06 22:15:00,1.6686,1.6686,1.6681,1.6683,681500000.0
2007-02-06 22:20:00,1.6684,1.6686,1.6682,1.6682,545200000.0
2007-02-06 22:25:00,1.6683,1.6684,1.6681,1.6683,545200000.0
2007-02-06 22:30:00,1.6682,1.6689,1.6682,1.6687,681500000.0
2007-02-06 22:35:00,1.6685,1.6687,1.6681,1.6681,545200000.0
2007-02-06 22:40:00,1.6678,1.6684,1.6675,1.6684,408900000.0
2007-02-06 22:45:00,1.6685,1.6691,1.6684,1.6691,545200000.0
2007-02-06 22:50:00,1.6689,1.6695,1.6689,1.6692,545200000.0
2007-02-06 22:55:00,1.6693,1.6695,1.669,1.6693,681500000.0
2007-02-06 23:00:00,1.6694,1.6694,1.669,1.669,681500000.0
2007-02-06 23:05:00,1.6692,1.6693,1.6687,1.6687,681500000.0
2007-02-06 23:10:00,1.6686,1.6694,1.6685,1.6691,681500000.0
2007-02-06 23:15:00,1.669,1.6696,1.669,1.6693,681500000.0
2007-02-06 23:20:00,1.6694,1.6695,1.669,1.6695,545200000.0
2007-02-06 23:25:00,1.6693,1.671,1.6691,1.6702,681500000.0
2007-02-06 23:30:00,1.67,1.6705,1.6694,1.6694,681500000.0
2007-02-06 23:35:00,1.6696,1.6698,1.6691,1.6696,681500000.0
2007-02-06 23:40:00,1.6695,1.6703,1.6693,1.6701,545200000.0
2007-02-06 23:45:00,1.6698,1.6699,1.6695,1.6695,545200000.0
2007-02-06 23:50:00,1.6694,1.6696,1.6692,1.6694,545200000.0
2007-02-06 23:55:00,1.6693,1.6694,1.6688,1.6693,681500000.0
2007-02-07 00:00:00,1.6695,1.6695,1.669,1.6692,681500000.0
2007-02-07 00:05:00,1.6694,1.6694,1.6681,1.6681,681500000.0
2007-02-07 00:10:00,1.6679,1.6693,1.6675,1.6693,408900000.0
2007-02-07 00:15:00,1.6692,1.6699,1.669,1.6692,681500000.0
2007-02-07 00:20:00,1.6694,1.6695,1.669,1.6691,408900000.0
2007-02-07 00:25:00,1.669,1.669,1.6685,1.6689,681500000.0
2007-02-07 00:30:00,1.6688,1.669,1.6686,1.6688,681500000.0
2007-02-07 00:35:00,1.669,1.6693,1.669,1.6693,272600000.0
2007-02-07 00:40:00,1.6692,1.6694,1.6688,1.6691,545200000.0
2007-02-07 00:45:00,1.669,1.6693,1.6687,1.669,545200000.0
2007-02-07 00:50:00,1.6691,1.6693,1.669,1.6693,545200000.0
2007-02-07 00:55:00,1.6696,1.6696,1.6692,1.6693,681500000.0
2007-02-07 01:00:00,1.6695,1.6695,1.6688,1.6692,681500000.0
2007-02-07 01:05:00,1.669,1.6692,1.6688,1.669,545200000.0
2007-02-07 01:10:00,1.6693,1.6696,1.6691,1.6692,681500000.0
2007-02-07 01:15:00,1.6694,1.67,1.6693,1.6695,681500000.0
2007-02-07 01:20:00,1.6694,1.6694,1.6693,1.6693,545200000.0
2007-02-07 01:25:00,1.6691,1.6693,1.669,1.669,545200000.0
2007-02-07 01:30:00,1.6691,1.6695,1.6688,1.6691,681500000.0
2007-02-07 01:35:00,1.669,1.6696,1.669,1.6694,681500000.0
2007-02-07 01:40:00,1.6692,1.67,1.6692,1.67,681500000.0
2007-02-07 01:45:00,1.6698,1.67,1.6694,1.6698,545200000.0
2007-02-07 01:50:00,1.67,1.6704,1.67,1.6704,545200000.0
2007-02-07 01:55:00,1.6702,1.6704,1.6698,1.6703,408900000.0
2007-02-07 02:00:00,1.6704,1.6704,1.6701,1.6703,545200000.0
2007-02-07 02:05:00,1.6701,1.6704,1.6701,1.6704,408900000.0
2007-02-07 02:10:00,1.6706,1.6707,1.6704,1.6706,681500000.0
2007-02-07 02:15:00,1.6704,1.671,1.6701,1.6707,545200000.0
2007-02-07 02:20:00,1.6709,1.671,1.6703,1.6706,681500000.0
2007-02-07 02:25:00,1.6707,1.671,1.6705,1.6705,545200000.0
2007-02-07 02:30:00,1.6707,1.6709,1.6705,1.6707,272600000.0
2007-02-07 02:35:00,1.6708,1.6712,1.6707,1.671,545200000.0
2007-02-07 02:40:00,1.6708,1.671,1.6705,1.6707,545200000.0
2007-02-07 02:45:00,1.671,1.671,1.6702,1.6708,545200000.0
2007-02-07 02:50:00,1.671,1.671,1.6705,1.6705,545200000.0
2007-02-07 02:55:00,1.6703,1.6704,1.6701,1.6704,545200000.0
2007-02-07 03:00:00,1.6701,1.6704,1.6696,1.6699,681500000.0
2007-02-07 03:05:00,1.6697,1.6699,1.6695,1.6697,681500000.0
2007-02-07 03:10:00,1.6699,1.6701,1.6697,1.67,681500000.0
2007-02-07 03:15:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-07 03:20:00,1.6698,1.6703,1.6698,1.6701,681500000.0
2007-02-07 03:25:00,1.6702,1.6703,1.6701,1.6703,272600000.0
2007-02-07 03:30:00,1.6705,1.6707,1.6703,1.6703,545200000.0
2007-02-07 03:35:00,1.6705,1.6707,1.6703,1.6704,545200000.0
2007-02-07 03:40:00,1.6705,1.6705,1.6701,1.6704,681500000.0
2007-02-07 03:45:00,1.6702,1.671,1.6702,1.6709,545200000.0
2007-02-07 03:50:00,1.671,1.671,1.6707,1.6708,545200000.0
2007-02-07 03:55:00,1.6707,1.6712,1.6706,1.671,681500000.0
2007-02-07 04:00:00,1.6709,1.6712,1.6709,1.671,545200000.0
2007-02-07 04:05:00,1.6709,1.6711,1.6707,1.6709,681500000.0
2007-02-07 04:10:00,1.6708,1.6712,1.6707,1.6709,545200000.0
2007-02-07 04:15:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-07 04:20:00,1.6708,1.6713,1.6708,1.6709,681500000.0
2007-02-07 04:25:00,1.6707,1.671,1.6705,1.6707,681500000.0
2007-02-07 04:30:00,1.6706,1.671,1.6704,1.6705,681500000.0
2007-02-07 04:35:00,1.6706,1.6707,1.6703,1.6703,681500000.0
2007-02-07 04:40:00,1.67,1.6701,1.6694,1.6699,545200000.0
2007-02-07 04:45:00,1.67,1.6706,1.6692,1.6706,545200000.0
2007-02-07 04:50:00,1.6702,1.6708,1.6701,1.6705,545200000.0
2007-02-07 04:55:00,1.6703,1.671,1.6702,1.6705,681500000.0
2007-02-07 05:00:00,1.6703,1.6705,1.6701,1.6703,272600000.0
2007-02-07 05:05:00,1.67,1.6702,1.6698,1.6699,136300000.0
2007-02-07 05:10:00,1.6698,1.6704,1.6697,1.6703,681500000.0
2007-02-07 05:15:00,1.6701,1.6706,1.6701,1.6704,408900000.0
2007-02-07 05:20:00,1.6706,1.6706,1.6701,1.6704,408900000.0
2007-02-07 05:25:00,1.6706,1.6708,1.6702,1.6704,681500000.0
2007-02-07 05:30:00,1.6705,1.6708,1.6704,1.6705,408900000.0
2007-02-07 05:35:00,1.6707,1.6707,1.6704,1.6707,545200000.0
2007-02-07 05:40:00,1.6706,1.6708,1.6703,1.6703,545200000.0
2007-02-07 05:45:00,1.6704,1.6704,1.67,1.67,272600000.0
2007-02-07 05:50:00,1.6703,1.6703,1.6698,1.6699,272600000.0
2007-02-07 05:55:00,1.67,1.6707,1.67,1.6707,545200000.0
2007-02-07 06:00:00,1.6706,1.6706,1.6701,1.6701,272600000.0
2007-02-07 06:05:00,1.67,1.6703,1.67,1.67,408900000.0
2007-02-07 06:10:00,1.6699,1.6699,1.6696,1.6698,545200000.0
2007-02-07 06:15:00,1.6697,1.6701,1.6696,1.67,545200000.0
2007-02-07 06:20:00,1.6701,1.6701,1.6697,1.6698,408900000.0
2007-02-07 06:25:00,1.6699,1.6701,1.6697,1.6698,408900000.0
2007-02-07 06:30:00,1.6697,1.6698,1.6696,1.6696,272600000.0
2007-02-07 06:35:00,1.6697,1.6697,1.6695,1.6695,272600000.0
2007-02-07 06:40:00,1.6693,1.6694,1.6688,1.6688,681500000.0
2007-02-07 06:45:00,1.669,1.669,1.6687,1.6688,408900000.0
2007-02-07 06:50:00,1.6687,1.6687,1.6677,1.6679,408900000.0
2007-02-07 06:55:00,1.6677,1.6685,1.6676,1.6685,681500000.0
2007-02-07 07:00:00,1.6688,1.6689,1.6684,1.6684,408900000.0
2007-02-07 07:05:00,1.6682,1.6686,1.6682,1.6685,681500000.0
2007-02-07 07:10:00,1.6684,1.6687,1.668,1.6682,681500000.0
2007-02-07 07:15:00,1.6685,1.6693,1.6682,1.6683,681500000.0
2007-02-07 07:20:00,1.6682,1.6685,1.6679,1.6681,681500000.0
2007-02-07 07:25:00,1.6682,1.6686,1.6681,1.6684,681500000.0
2007-02-07 07:30:00,1.6685,1.6688,1.6682,1.6684,545200000.0
2007-02-07 07:35:00,1.6682,1.6684,1.6678,1.6678,408900000.0
2007-02-07 07:40:00,1.668,1.6682,1.6677,1.6679,681500000.0
2007-02-07 07:45:00,1.668,1.668,1.6676,1.6676,545200000.0
2007-02-07 07:50:00,1.6678,1.6681,1.6676,1.6681,681500000.0
2007-02-07 07:55:00,1.6679,1.6689,1.6678,1.6685,681500000.0
2007-02-07 08:00:00,1.6686,1.6688,1.6682,1.6686,681500000.0
2007-02-07 08:05:00,1.6684,1.6685,1.6679,1.6682,545200000.0
2007-02-07 08:10:00,1.6684,1.6688,1.6682,1.6686,408900000.0
2007-02-07 08:15:00,1.6685,1.6688,1.6679,1.668,681500000.0
2007-02-07 08:20:00,1.6681,1.6686,1.6681,1.6686,681500000.0
2007-02-07 08:25:00,1.6688,1.6693,1.6683,1.6683,681500000.0
2007-02-07 08:30:00,1.6681,1.6688,1.6677,1.6685,681500000.0
2007-02-07 08:35:00,1.6681,1.6685,1.6679,1.6685,681500000.0
2007-02-07 08:40:00,1.6684,1.6691,1.6682,1.6688,681500000.0
2007-02-07 08:45:00,1.6689,1.669,1.6682,1.6685,545200000.0
2007-02-07 08:50:00,1.6684,1.6685,1.6677,1.6679,681500000.0
2007-02-07 08:55:00,1.6681,1.6683,1.6677,1.6681,681500000.0
2007-02-07 09:00:00,1.6679,1.6681,1.6676,1.668,681500000.0
2007-02-07 09:05:00,1.6682,1.6686,1.6678,1.6686,681500000.0
2007-02-07 09:10:00,1.6688,1.6693,1.6684,1.6691,681500000.0
2007-02-07 09:15:00,1.669,1.669,1.6684,1.6685,681500000.0
2007-02-07 09:20:00,1.6688,1.6689,1.6681,1.6685,681500000.0
2007-02-07 09:25:00,1.6684,1.6685,1.6674,1.6676,681500000.0
2007-02-07 09:30:00,1.6679,1.6681,1.6671,1.6673,681500000.0
2007-02-07 09:35:00,1.6675,1.6675,1.6669,1.6675,681500000.0
2007-02-07 09:40:00,1.6674,1.6678,1.6671,1.6676,681500000.0
2007-02-07 09:45:00,1.6673,1.6681,1.6673,1.6679,681500000.0
2007-02-07 09:50:00,1.6678,1.6678,1.667,1.6674,681500000.0
2007-02-07 09:55:00,1.6673,1.6675,1.6669,1.6671,681500000.0
2007-02-07 10:00:00,1.6673,1.6677,1.6669,1.6675,681500000.0
2007-02-07 10:05:00,1.6674,1.6677,1.6673,1.6677,681500000.0
2007-02-07 10:10:00,1.6675,1.6678,1.6673,1.6676,681500000.0
2007-02-07 10:15:00,1.6678,1.6681,1.6677,1.6677,681500000.0
2007-02-07 10:20:00,1.6679,1.6682,1.6678,1.6679,545200000.0
2007-02-07 10:25:00,1.6676,1.6681,1.6676,1.6679,681500000.0
2007-02-07 10:30:00,1.6681,1.6686,1.6678,1.6684,681500000.0
2007-02-07 10:35:00,1.6685,1.6694,1.6683,1.6691,681500000.0
2007-02-07 10:40:00,1.6692,1.6693,1.6687,1.6689,545200000.0
2007-02-07 10:45:00,1.6691,1.6691,1.6688,1.6689,681500000.0
2007-02-07 10:50:00,1.6688,1.6691,1.6686,1.6689,408900000.0
2007-02-07 10:55:00,1.6691,1.6692,1.6686,1.6692,681500000.0
2007-02-07 11:00:00,1.6691,1.6697,1.6685,1.6691,681500000.0
2007-02-07 11:05:00,1.6693,1.6694,1.6688,1.6694,681500000.0
2007-02-07 11:10:00,1.6693,1.6697,1.6693,1.6695,681500000.0
2007-02-07 11:15:00,1.6697,1.67,1.6691,1.6694,681500000.0
2007-02-07 11:20:00,1.6693,1.6701,1.6691,1.6701,681500000.0
2007-02-07 11:25:00,1.6699,1.6703,1.6691,1.6701,681500000.0
2007-02-07 11:30:00,1.6703,1.6711,1.67,1.6706,681500000.0
2007-02-07 11:35:00,1.6708,1.6708,1.67,1.6702,545200000.0
2007-02-07 11:40:00,1.6703,1.6703,1.6698,1.6698,681500000.0
2007-02-07 11:45:00,1.67,1.6703,1.6694,1.6698,681500000.0
2007-02-07 11:50:00,1.6696,1.6702,1.6693,1.6695,681500000.0
2007-02-07 11:55:00,1.6697,1.6698,1.6693,1.6694,681500000.0
2007-02-07 12:00:00,1.6693,1.6693,1.6687,1.6689,681500000.0
2007-02-07 12:05:00,1.6687,1.6693,1.6687,1.6691,681500000.0
2007-02-07 12:10:00,1.6689,1.6693,1.6689,1.6691,545200000.0
2007-02-07 12:15:00,1.669,1.6697,1.669,1.6696,545200000.0
2007-02-07 12:20:00,1.6694,1.6698,1.6694,1.6694,408900000.0
2007-02-07 12:25:00,1.6695,1.6695,1.6692,1.6694,545200000.0
2007-02-07 12:30:00,1.6697,1.6697,1.6692,1.6692,408900000.0
2007-02-07 12:35:00,1.6694,1.6696,1.6692,1.6694,681500000.0
2007-02-07 12:40:00,1.6691,1.6691,1.6685,1.669,681500000.0
2007-02-07 12:45:00,1.6688,1.6691,1.6687,1.6688,545200000.0
2007-02-07 12:50:00,1.6691,1.6694,1.6688,1.6688,545200000.0
2007-02-07 12:55:00,1.6687,1.6688,1.6686,1.6688,545200000.0
2007-02-07 13:00:00,1.6687,1.669,1.6686,1.6686,408900000.0
2007-02-07 13:05:00,1.6687,1.6689,1.6684,1.6685,681500000.0
2007-02-07 13:10:00,1.6687,1.6688,1.6681,1.6687,681500000.0
2007-02-07 13:15:00,1.6688,1.669,1.6681,1.6687,681500000.0
2007-02-07 13:20:00,1.6685,1.6687,1.6685,1.6685,408900000.0
2007-02-07 13:25:00,1.6683,1.6685,1.6677,1.6682,408900000.0
2007-02-07 13:30:00,1.6679,1.6687,1.6679,1.6685,681500000.0
2007-02-07 13:35:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-02-07 13:40:00,1.6688,1.6692,1.6685,1.6689,681500000.0
2007-02-07 13:45:00,1.6691,1.6694,1.669,1.6691,545200000.0
2007-02-07 13:50:00,1.6693,1.6693,1.6686,1.6689,681500000.0
2007-02-07 13:55:00,1.6691,1.6691,1.6689,1.6689,272600000.0
2007-02-07 14:00:00,1.6691,1.6693,1.6685,1.6687,545200000.0
2007-02-07 14:05:00,1.6685,1.6686,1.6682,1.6682,545200000.0
2007-02-07 14:10:00,1.6685,1.6687,1.6681,1.6685,681500000.0
2007-02-07 14:15:00,1.6684,1.6687,1.668,1.6685,545200000.0
2007-02-07 14:20:00,1.6687,1.669,1.6683,1.6688,681500000.0
2007-02-07 14:25:00,1.6685,1.6693,1.6681,1.6689,681500000.0
2007-02-07 14:30:00,1.6688,1.6693,1.6682,1.6686,681500000.0
2007-02-07 14:35:00,1.6684,1.6691,1.6682,1.6687,681500000.0
2007-02-07 14:40:00,1.6684,1.6688,1.6679,1.6681,681500000.0
2007-02-07 14:45:00,1.6679,1.6682,1.6673,1.6675,681500000.0
2007-02-07 14:50:00,1.6677,1.6685,1.6675,1.6682,681500000.0
2007-02-07 14:55:00,1.668,1.6685,1.6679,1.6684,681500000.0
2007-02-07 15:00:00,1.6685,1.6685,1.6682,1.6684,681500000.0
2007-02-07 15:05:00,1.6685,1.6691,1.6683,1.6691,681500000.0
2007-02-07 15:10:00,1.6688,1.6694,1.6686,1.6692,681500000.0
2007-02-07 15:15:00,1.6694,1.6696,1.669,1.6693,681500000.0
2007-02-07 15:20:00,1.6691,1.6697,1.6691,1.6696,681500000.0
2007-02-07 15:25:00,1.6694,1.67,1.6694,1.6698,681500000.0
2007-02-07 15:30:00,1.6696,1.6705,1.6692,1.6701,681500000.0
2007-02-07 15:35:00,1.6699,1.6706,1.6699,1.6702,681500000.0
2007-02-07 15:40:00,1.67,1.6706,1.67,1.6703,681500000.0
2007-02-07 15:45:00,1.6704,1.6709,1.6703,1.6705,681500000.0
2007-02-07 15:50:00,1.6706,1.6706,1.6699,1.67,681500000.0
2007-02-07 15:55:00,1.6698,1.6703,1.6694,1.6702,681500000.0
2007-02-07 16:00:00,1.6703,1.6709,1.6698,1.6708,681500000.0
2007-02-07 16:05:00,1.6706,1.6709,1.6695,1.6699,681500000.0
2007-02-07 16:10:00,1.6697,1.6702,1.6697,1.6698,681500000.0
2007-02-07 16:15:00,1.6697,1.6703,1.6697,1.6701,681500000.0
2007-02-07 16:20:00,1.6703,1.6712,1.6697,1.6707,681500000.0
2007-02-07 16:25:00,1.6709,1.6711,1.6703,1.6707,681500000.0
2007-02-07 16:30:00,1.6706,1.6714,1.6704,1.6705,681500000.0
2007-02-07 16:35:00,1.6707,1.6711,1.6705,1.6709,681500000.0
2007-02-07 16:40:00,1.6711,1.6711,1.67,1.6706,681500000.0
2007-02-07 16:45:00,1.6704,1.6709,1.6704,1.6708,681500000.0
2007-02-07 16:50:00,1.6709,1.6712,1.6702,1.6705,545200000.0
2007-02-07 16:55:00,1.6704,1.6716,1.6703,1.6712,681500000.0
2007-02-07 17:00:00,1.671,1.6717,1.6708,1.6715,681500000.0
2007-02-07 17:05:00,1.6713,1.672,1.6713,1.6715,681500000.0
2007-02-07 17:10:00,1.6713,1.6718,1.6711,1.6712,681500000.0
2007-02-07 17:15:00,1.6711,1.6715,1.671,1.6715,681500000.0
2007-02-07 17:20:00,1.6713,1.6721,1.6713,1.6717,681500000.0
2007-02-07 17:25:00,1.6718,1.6721,1.6706,1.6707,545200000.0
2007-02-07 17:30:00,1.6706,1.6718,1.6706,1.6713,681500000.0
2007-02-07 17:35:00,1.6715,1.6717,1.6711,1.6715,681500000.0
2007-02-07 17:40:00,1.6714,1.6715,1.6708,1.6711,681500000.0
2007-02-07 17:45:00,1.671,1.6715,1.6708,1.6711,545200000.0
2007-02-07 17:50:00,1.6713,1.6716,1.6711,1.6716,681500000.0
2007-02-07 17:55:00,1.6718,1.6718,1.6713,1.6715,545200000.0
2007-02-07 18:00:00,1.6713,1.6715,1.6713,1.6713,408900000.0
2007-02-07 18:05:00,1.6712,1.6713,1.6711,1.6711,681500000.0
2007-02-07 18:10:00,1.6709,1.6715,1.6708,1.6713,681500000.0
2007-02-07 18:15:00,1.6715,1.6715,1.6711,1.6713,545200000.0
2007-02-07 18:20:00,1.6714,1.6717,1.6713,1.6713,545200000.0
2007-02-07 18:25:00,1.6715,1.6718,1.6712,1.6713,681500000.0
2007-02-07 18:30:00,1.6715,1.6715,1.6711,1.6713,681500000.0
2007-02-07 18:35:00,1.6714,1.6716,1.6711,1.6715,681500000.0
2007-02-07 18:40:00,1.6713,1.6719,1.6713,1.6717,545200000.0
2007-02-07 18:45:00,1.6719,1.6721,1.6717,1.6718,681500000.0
2007-02-07 18:50:00,1.6719,1.6721,1.6717,1.6717,681500000.0
2007-02-07 18:55:00,1.6715,1.6718,1.6715,1.6716,545200000.0
2007-02-07 19:00:00,1.6717,1.6717,1.671,1.6714,681500000.0
2007-02-07 19:05:00,1.6715,1.6717,1.6714,1.6715,681500000.0
2007-02-07 19:10:00,1.6717,1.6717,1.6715,1.6715,545200000.0
2007-02-07 19:15:00,1.6717,1.6717,1.6714,1.6715,408900000.0
2007-02-07 19:20:00,1.6716,1.6717,1.6714,1.6714,408900000.0
2007-02-07 19:25:00,1.6716,1.6718,1.6715,1.6717,545200000.0
2007-02-07 19:30:00,1.6715,1.6715,1.6709,1.6711,681500000.0
2007-02-07 19:35:00,1.671,1.6715,1.671,1.6714,681500000.0
2007-02-07 19:40:00,1.6713,1.6713,1.6709,1.6709,408900000.0
2007-02-07 19:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-07 19:50:00,1.6712,1.6713,1.6711,1.6713,272600000.0
2007-02-07 19:55:00,1.6711,1.6715,1.6711,1.6715,272600000.0
2007-02-07 20:00:00,1.6716,1.6716,1.6714,1.6715,408900000.0
2007-02-07 20:05:00,1.6714,1.6716,1.6714,1.6714,272600000.0
2007-02-07 20:10:00,1.6716,1.6724,1.6711,1.6724,681500000.0
2007-02-07 20:15:00,1.6723,1.6724,1.6714,1.6715,681500000.0
2007-02-07 20:20:00,1.6716,1.6719,1.6716,1.6718,681500000.0
2007-02-07 20:25:00,1.6719,1.6721,1.6715,1.6718,681500000.0
2007-02-07 20:30:00,1.6716,1.6719,1.6716,1.6717,272600000.0
2007-02-07 20:35:00,1.6718,1.672,1.6718,1.6718,272600000.0
2007-02-07 20:40:00,1.672,1.672,1.6712,1.6713,545200000.0
2007-02-07 20:45:00,1.6712,1.6717,1.6711,1.6715,545200000.0
2007-02-07 20:50:00,1.6717,1.6718,1.671,1.6713,681500000.0
2007-02-07 20:55:00,1.6711,1.6712,1.6701,1.6707,545200000.0
2007-02-07 21:00:00,1.6709,1.6711,1.6706,1.6706,681500000.0
2007-02-07 21:05:00,1.6707,1.6708,1.6706,1.6706,545200000.0
2007-02-07 21:10:00,1.6708,1.6708,1.6704,1.6704,681500000.0
2007-02-07 21:15:00,1.6705,1.6707,1.6705,1.6707,545200000.0
2007-02-07 21:20:00,1.6706,1.6707,1.6704,1.6706,545200000.0
2007-02-07 21:25:00,1.6708,1.6708,1.6706,1.6708,408900000.0
2007-02-07 21:30:00,1.6707,1.6709,1.6707,1.6709,272600000.0
2007-02-07 21:35:00,1.6708,1.671,1.6707,1.6708,681500000.0
2007-02-07 21:40:00,1.6706,1.6708,1.6706,1.6708,272600000.0
2007-02-07 21:45:00,1.6707,1.6707,1.6704,1.6706,272600000.0
2007-02-07 21:50:00,1.6707,1.6709,1.6705,1.6706,681500000.0
2007-02-07 21:55:00,1.6707,1.6709,1.6705,1.6706,545200000.0
2007-02-07 22:00:00,1.6705,1.6709,1.6705,1.6707,545200000.0
2007-02-07 22:05:00,1.6708,1.6709,1.6707,1.6707,272600000.0
2007-02-07 22:10:00,1.6705,1.6709,1.6705,1.6707,408900000.0
2007-02-07 22:15:00,1.6705,1.6708,1.6705,1.6707,408900000.0
2007-02-07 22:20:00,1.6706,1.671,1.6706,1.6708,545200000.0
2007-02-07 22:25:00,1.6709,1.671,1.6704,1.6709,681500000.0
2007-02-07 22:30:00,1.671,1.6711,1.6707,1.6707,545200000.0
2007-02-07 22:35:00,1.6706,1.671,1.6706,1.671,545200000.0
2007-02-07 22:40:00,1.6711,1.6718,1.6708,1.6713,681500000.0
2007-02-07 22:45:00,1.6712,1.6712,1.6698,1.671,681500000.0
2007-02-07 22:50:00,1.6707,1.6714,1.6706,1.671,681500000.0
2007-02-07 22:55:00,1.6709,1.6713,1.6697,1.6701,681500000.0
2007-02-07 23:00:00,1.6702,1.6711,1.6702,1.6702,681500000.0
2007-02-07 23:05:00,1.6703,1.6706,1.6699,1.6699,681500000.0
2007-02-07 23:10:00,1.67,1.67,1.6699,1.67,272600000.0
2007-02-07 23:15:00,1.6701,1.6703,1.6701,1.6703,681500000.0
2007-02-07 23:20:00,1.6701,1.6707,1.6701,1.6705,681500000.0
2007-02-07 23:25:00,1.6707,1.6708,1.6699,1.6702,681500000.0
2007-02-07 23:30:00,1.6701,1.6704,1.67,1.6702,545200000.0
2007-02-07 23:35:00,1.67,1.6703,1.67,1.6702,681500000.0
2007-02-07 23:40:00,1.6699,1.6701,1.669,1.6693,681500000.0
2007-02-07 23:45:00,1.6692,1.6696,1.6689,1.6696,545200000.0
2007-02-07 23:50:00,1.6698,1.67,1.6698,1.67,545200000.0
2007-02-07 23:55:00,1.6702,1.6702,1.67,1.67,545200000.0
2007-02-08 00:00:00,1.6697,1.67,1.6688,1.669,545200000.0
2007-02-08 00:05:00,1.6689,1.6691,1.6687,1.6691,681500000.0
2007-02-08 00:10:00,1.6693,1.6693,1.669,1.6692,681500000.0
2007-02-08 00:15:00,1.669,1.6695,1.6688,1.6693,408900000.0
2007-02-08 00:20:00,1.6691,1.6693,1.6689,1.6693,408900000.0
2007-02-08 00:25:00,1.6691,1.6696,1.6691,1.6693,545200000.0
2007-02-08 00:30:00,1.6692,1.6693,1.6687,1.6689,545200000.0
2007-02-08 00:35:00,1.6688,1.6696,1.6688,1.6696,681500000.0
2007-02-08 00:40:00,1.6694,1.6702,1.6693,1.6698,408900000.0
2007-02-08 00:45:00,1.6699,1.6707,1.6699,1.6706,681500000.0
2007-02-08 00:50:00,1.6705,1.6714,1.6705,1.6709,681500000.0
2007-02-08 00:55:00,1.6708,1.6709,1.6702,1.6705,681500000.0
2007-02-08 01:00:00,1.6703,1.6703,1.6694,1.6697,681500000.0
2007-02-08 01:05:00,1.6696,1.6697,1.6689,1.6697,681500000.0
2007-02-08 01:10:00,1.67,1.67,1.6691,1.6694,545200000.0
2007-02-08 01:15:00,1.6695,1.6696,1.6691,1.6693,681500000.0
2007-02-08 01:20:00,1.6696,1.67,1.6695,1.67,272600000.0
2007-02-08 01:25:00,1.6697,1.6709,1.6697,1.6704,681500000.0
2007-02-08 01:30:00,1.6733,1.676,1.6689,1.6691,681500000.0
2007-02-08 01:35:00,1.6689,1.6696,1.6676,1.6692,681500000.0
2007-02-08 01:40:00,1.6694,1.6696,1.6682,1.6682,681500000.0
2007-02-08 01:45:00,1.6681,1.6689,1.6677,1.6683,681500000.0
2007-02-08 01:50:00,1.6686,1.6686,1.6674,1.668,681500000.0
2007-02-08 01:55:00,1.6682,1.6686,1.6679,1.6682,681500000.0
2007-02-08 02:00:00,1.6685,1.6694,1.6683,1.6689,681500000.0
2007-02-08 02:05:00,1.6691,1.6694,1.6689,1.6694,681500000.0
2007-02-08 02:10:00,1.6695,1.6701,1.6692,1.6695,681500000.0
2007-02-08 02:15:00,1.6697,1.6698,1.6691,1.6691,681500000.0
2007-02-08 02:20:00,1.6689,1.6693,1.6686,1.6689,681500000.0
2007-02-08 02:25:00,1.6686,1.6691,1.6686,1.6688,681500000.0
2007-02-08 02:30:00,1.6686,1.6688,1.6673,1.6676,681500000.0
2007-02-08 02:35:00,1.6674,1.6683,1.6674,1.6677,681500000.0
2007-02-08 02:40:00,1.6676,1.6682,1.6675,1.6677,681500000.0
2007-02-08 02:45:00,1.6678,1.6679,1.6671,1.6673,681500000.0
2007-02-08 02:50:00,1.6671,1.6674,1.6663,1.6665,681500000.0
2007-02-08 02:55:00,1.6663,1.6667,1.6662,1.6665,681500000.0
2007-02-08 03:00:00,1.6663,1.6672,1.6663,1.6672,681500000.0
2007-02-08 03:05:00,1.6671,1.6674,1.6668,1.6668,681500000.0
2007-02-08 03:10:00,1.667,1.667,1.6664,1.6665,545200000.0
2007-02-08 03:15:00,1.6664,1.6665,1.6662,1.6665,545200000.0
2007-02-08 03:20:00,1.6664,1.6667,1.6662,1.6662,545200000.0
2007-02-08 03:25:00,1.6663,1.6671,1.666,1.6665,681500000.0
2007-02-08 03:30:00,1.6663,1.6666,1.6662,1.6665,681500000.0
2007-02-08 03:35:00,1.6666,1.667,1.6665,1.6669,681500000.0
2007-02-08 03:40:00,1.6671,1.6671,1.6667,1.6669,408900000.0
2007-02-08 03:45:00,1.6668,1.6671,1.6665,1.6665,681500000.0
2007-02-08 03:50:00,1.6668,1.6669,1.6665,1.6667,545200000.0
2007-02-08 03:55:00,1.6669,1.6669,1.6665,1.6668,681500000.0
2007-02-08 04:00:00,1.6666,1.6668,1.6663,1.6665,681500000.0
2007-02-08 04:05:00,1.6663,1.6668,1.6663,1.6666,681500000.0
2007-02-08 04:10:00,1.6668,1.667,1.6668,1.6668,408900000.0
2007-02-08 04:15:00,1.667,1.6673,1.6666,1.667,545200000.0
2007-02-08 04:20:00,1.6673,1.6673,1.6665,1.6665,545200000.0
2007-02-08 04:25:00,1.6667,1.6668,1.6665,1.6668,681500000.0
2007-02-08 04:30:00,1.6666,1.6673,1.6666,1.6673,545200000.0
2007-02-08 04:35:00,1.6674,1.6674,1.667,1.667,681500000.0
2007-02-08 04:40:00,1.6672,1.6674,1.6669,1.6669,408900000.0
2007-02-08 04:45:00,1.667,1.667,1.6665,1.6668,545200000.0
2007-02-08 04:50:00,1.667,1.667,1.6668,1.667,272600000.0
2007-02-08 04:55:00,1.6668,1.6668,1.6656,1.666,681500000.0
2007-02-08 05:00:00,1.6659,1.6662,1.6656,1.666,681500000.0
2007-02-08 05:05:00,1.6662,1.667,1.6659,1.6663,681500000.0
2007-02-08 05:10:00,1.6661,1.6667,1.6657,1.6662,681500000.0
2007-02-08 05:15:00,1.6664,1.6664,1.6659,1.6659,545200000.0
2007-02-08 05:20:00,1.6658,1.6662,1.6658,1.6662,681500000.0
2007-02-08 05:25:00,1.6664,1.6664,1.6662,1.6662,272600000.0
2007-02-08 05:30:00,1.6661,1.6661,1.6659,1.6661,545200000.0
2007-02-08 05:35:00,1.6659,1.6662,1.6659,1.6662,545200000.0
2007-02-08 05:40:00,1.666,1.6665,1.6658,1.6658,681500000.0
2007-02-08 05:45:00,1.6659,1.6662,1.6658,1.666,545200000.0
2007-02-08 05:50:00,1.6662,1.6664,1.666,1.666,408900000.0
2007-02-08 05:55:00,1.6662,1.6662,1.6656,1.6659,545200000.0
2007-02-08 06:00:00,1.666,1.6662,1.6659,1.6659,545200000.0
2007-02-08 06:05:00,1.666,1.6662,1.6656,1.6661,681500000.0
2007-02-08 06:10:00,1.6662,1.6665,1.666,1.6665,681500000.0
2007-02-08 06:15:00,1.6663,1.6665,1.6662,1.6664,681500000.0
2007-02-08 06:20:00,1.6662,1.6668,1.6662,1.6664,545200000.0
2007-02-08 06:25:00,1.6662,1.6666,1.6661,1.6666,681500000.0
2007-02-08 06:30:00,1.6665,1.6668,1.6662,1.6668,681500000.0
2007-02-08 06:35:00,1.667,1.6671,1.6665,1.6668,681500000.0
2007-02-08 06:40:00,1.6667,1.6669,1.6665,1.6669,681500000.0
2007-02-08 06:45:00,1.6667,1.6667,1.6665,1.6667,545200000.0
2007-02-08 06:50:00,1.6665,1.6667,1.6662,1.6665,681500000.0
2007-02-08 06:55:00,1.6662,1.6667,1.666,1.6662,681500000.0
2007-02-08 07:00:00,1.6663,1.6668,1.6662,1.6662,545200000.0
2007-02-08 07:05:00,1.6664,1.6666,1.6662,1.6666,681500000.0
2007-02-08 07:10:00,1.6668,1.6668,1.6661,1.6663,545200000.0
2007-02-08 07:15:00,1.6662,1.667,1.6662,1.667,545200000.0
2007-02-08 07:20:00,1.6668,1.6671,1.6665,1.6666,272600000.0
2007-02-08 07:25:00,1.6665,1.6666,1.6664,1.6666,408900000.0
2007-02-08 07:30:00,1.6665,1.6667,1.6662,1.6666,681500000.0
2007-02-08 07:35:00,1.6665,1.6665,1.6662,1.6662,545200000.0
2007-02-08 07:40:00,1.6661,1.6661,1.6656,1.6656,681500000.0
2007-02-08 07:45:00,1.6655,1.6662,1.6654,1.666,681500000.0
2007-02-08 07:50:00,1.6658,1.6672,1.6658,1.6671,681500000.0
2007-02-08 07:55:00,1.667,1.6674,1.6667,1.6673,681500000.0
2007-02-08 08:00:00,1.6677,1.6679,1.6668,1.6671,681500000.0
2007-02-08 08:05:00,1.6669,1.6671,1.666,1.6665,681500000.0
2007-02-08 08:10:00,1.6667,1.667,1.6662,1.6665,681500000.0
2007-02-08 08:15:00,1.6663,1.6669,1.6661,1.6661,545200000.0
2007-02-08 08:20:00,1.6663,1.667,1.6661,1.6668,681500000.0
2007-02-08 08:25:00,1.6665,1.6672,1.6665,1.6667,681500000.0
2007-02-08 08:30:00,1.6668,1.6669,1.6662,1.6668,681500000.0
2007-02-08 08:35:00,1.6666,1.667,1.6663,1.6667,681500000.0
2007-02-08 08:40:00,1.6665,1.6672,1.6665,1.6669,681500000.0
2007-02-08 08:45:00,1.6668,1.6677,1.6668,1.6671,681500000.0
2007-02-08 08:50:00,1.6672,1.6674,1.6667,1.6667,681500000.0
2007-02-08 08:55:00,1.6668,1.6671,1.6663,1.6664,681500000.0
2007-02-08 09:00:00,1.6665,1.6667,1.6658,1.6662,681500000.0
2007-02-08 09:05:00,1.666,1.6666,1.6659,1.6662,681500000.0
2007-02-08 09:10:00,1.6663,1.6667,1.6658,1.6667,681500000.0
2007-02-08 09:15:00,1.6668,1.6669,1.666,1.6666,681500000.0
2007-02-08 09:20:00,1.6667,1.6669,1.6663,1.6667,545200000.0
2007-02-08 09:25:00,1.6669,1.6669,1.6654,1.666,681500000.0
2007-02-08 09:30:00,1.6658,1.6665,1.6658,1.6664,681500000.0
2007-02-08 09:35:00,1.6663,1.6666,1.6657,1.6665,681500000.0
2007-02-08 09:40:00,1.6663,1.6666,1.666,1.666,681500000.0
2007-02-08 09:45:00,1.6662,1.6666,1.6656,1.6658,681500000.0
2007-02-08 09:50:00,1.6656,1.6659,1.6651,1.6654,681500000.0
2007-02-08 09:55:00,1.6656,1.6657,1.6654,1.6654,545200000.0
2007-02-08 10:00:00,1.6656,1.6657,1.6654,1.6654,681500000.0
2007-02-08 10:05:00,1.6656,1.6657,1.665,1.6654,681500000.0
2007-02-08 10:10:00,1.6657,1.6657,1.6651,1.6654,681500000.0
2007-02-08 10:15:00,1.6653,1.6655,1.6651,1.6654,545200000.0
2007-02-08 10:20:00,1.6652,1.6656,1.6651,1.6654,681500000.0
2007-02-08 10:25:00,1.6651,1.6659,1.6651,1.6658,545200000.0
2007-02-08 10:30:00,1.6659,1.6663,1.6657,1.6661,681500000.0
2007-02-08 10:35:00,1.6663,1.6663,1.6651,1.6654,545200000.0
2007-02-08 10:40:00,1.6653,1.6654,1.6648,1.6651,681500000.0
2007-02-08 10:45:00,1.6649,1.6658,1.6649,1.6651,681500000.0
2007-02-08 10:50:00,1.6653,1.6654,1.6648,1.665,681500000.0
2007-02-08 10:55:00,1.6652,1.6657,1.6652,1.6654,681500000.0
2007-02-08 11:00:00,1.6653,1.6668,1.6653,1.6665,681500000.0
2007-02-08 11:05:00,1.6663,1.6666,1.6661,1.6663,681500000.0
2007-02-08 11:10:00,1.6664,1.6669,1.6664,1.6666,408900000.0
2007-02-08 11:15:00,1.6667,1.6668,1.6661,1.6664,681500000.0
2007-02-08 11:20:00,1.6662,1.6666,1.6659,1.6665,408900000.0
2007-02-08 11:25:00,1.6666,1.6672,1.6664,1.6672,681500000.0
2007-02-08 11:30:00,1.667,1.6675,1.6668,1.6672,681500000.0
2007-02-08 11:35:00,1.6675,1.6678,1.6672,1.6678,681500000.0
2007-02-08 11:40:00,1.6676,1.6678,1.6674,1.6675,681500000.0
2007-02-08 11:45:00,1.6677,1.668,1.6673,1.6673,681500000.0
2007-02-08 11:50:00,1.6674,1.6678,1.6671,1.6672,545200000.0
2007-02-08 11:55:00,1.6671,1.6674,1.6669,1.6669,681500000.0
2007-02-08 12:00:00,1.6671,1.6673,1.6666,1.6666,545200000.0
2007-02-08 12:05:00,1.6667,1.6671,1.6662,1.6666,681500000.0
2007-02-08 12:10:00,1.6665,1.6666,1.6661,1.6663,545200000.0
2007-02-08 12:15:00,1.6665,1.6667,1.6661,1.6666,272600000.0
2007-02-08 12:20:00,1.6663,1.6667,1.6662,1.6662,681500000.0
2007-02-08 12:25:00,1.6663,1.6666,1.6662,1.6666,681500000.0
2007-02-08 12:30:00,1.6665,1.6667,1.6662,1.6663,545200000.0
2007-02-08 12:35:00,1.6666,1.6672,1.6663,1.6672,681500000.0
2007-02-08 12:40:00,1.6669,1.6676,1.6663,1.6665,681500000.0
2007-02-08 12:45:00,1.6663,1.6671,1.6663,1.6668,681500000.0
2007-02-08 12:50:00,1.6666,1.6668,1.666,1.6661,681500000.0
2007-02-08 12:55:00,1.6662,1.6668,1.6657,1.6664,681500000.0
2007-02-08 13:00:00,1.6669,1.667,1.6659,1.666,681500000.0
2007-02-08 13:05:00,1.6662,1.6666,1.6656,1.666,681500000.0
2007-02-08 13:10:00,1.6663,1.6667,1.6658,1.6662,681500000.0
2007-02-08 13:15:00,1.6664,1.6671,1.666,1.6666,681500000.0
2007-02-08 13:20:00,1.6664,1.6677,1.6657,1.6673,681500000.0
2007-02-08 13:25:00,1.6672,1.6677,1.6669,1.6672,681500000.0
2007-02-08 13:30:00,1.6674,1.6678,1.6672,1.6677,681500000.0
2007-02-08 13:35:00,1.6675,1.6675,1.6664,1.6664,681500000.0
2007-02-08 13:40:00,1.6666,1.6666,1.666,1.6663,681500000.0
2007-02-08 13:45:00,1.6661,1.6663,1.6649,1.666,681500000.0
2007-02-08 13:50:00,1.6661,1.6666,1.6653,1.6655,681500000.0
2007-02-08 13:55:00,1.6653,1.6655,1.6651,1.6655,681500000.0
2007-02-08 14:00:00,1.6656,1.6661,1.6655,1.6658,681500000.0
2007-02-08 14:05:00,1.6656,1.6661,1.6655,1.6659,681500000.0
2007-02-08 14:10:00,1.6657,1.6665,1.6657,1.6658,681500000.0
2007-02-08 14:15:00,1.666,1.6661,1.6646,1.6652,681500000.0
2007-02-08 14:20:00,1.6651,1.6655,1.6644,1.6646,681500000.0
2007-02-08 14:25:00,1.6648,1.6659,1.6646,1.6657,681500000.0
2007-02-08 14:30:00,1.6655,1.6658,1.6652,1.6658,681500000.0
2007-02-08 14:35:00,1.6655,1.6673,1.6652,1.6657,681500000.0
2007-02-08 14:40:00,1.6654,1.6664,1.6652,1.6662,681500000.0
2007-02-08 14:45:00,1.6663,1.6666,1.666,1.6666,681500000.0
2007-02-08 14:50:00,1.6664,1.6667,1.6658,1.6664,681500000.0
2007-02-08 14:55:00,1.6663,1.667,1.666,1.6665,681500000.0
2007-02-08 15:00:00,1.6667,1.668,1.6664,1.668,681500000.0
2007-02-08 15:05:00,1.6678,1.6681,1.6672,1.6672,681500000.0
2007-02-08 15:10:00,1.6675,1.6681,1.6673,1.6677,681500000.0
2007-02-08 15:15:00,1.6679,1.6686,1.6672,1.6682,681500000.0
2007-02-08 15:20:00,1.6684,1.6687,1.6675,1.6679,681500000.0
2007-02-08 15:25:00,1.6681,1.6684,1.6673,1.6681,681500000.0
2007-02-08 15:30:00,1.6684,1.6684,1.6669,1.6678,681500000.0
2007-02-08 15:35:00,1.6676,1.6682,1.6673,1.6673,681500000.0
2007-02-08 15:40:00,1.6675,1.6675,1.6665,1.6666,681500000.0
2007-02-08 15:45:00,1.6668,1.6675,1.6668,1.667,545200000.0
2007-02-08 15:50:00,1.6671,1.6673,1.6665,1.6669,545200000.0
2007-02-08 15:55:00,1.667,1.6681,1.6668,1.6668,545200000.0
2007-02-08 16:00:00,1.6667,1.6675,1.6666,1.6675,681500000.0
2007-02-08 16:05:00,1.6676,1.6676,1.667,1.6671,681500000.0
2007-02-08 16:10:00,1.667,1.6674,1.6667,1.6667,681500000.0
2007-02-08 16:15:00,1.6669,1.6675,1.6665,1.6675,545200000.0
2007-02-08 16:20:00,1.6674,1.6677,1.6672,1.6674,681500000.0
2007-02-08 16:25:00,1.6675,1.6675,1.667,1.6671,681500000.0
2007-02-08 16:30:00,1.6674,1.6675,1.6673,1.6675,681500000.0
2007-02-08 16:35:00,1.6674,1.6675,1.6669,1.667,681500000.0
2007-02-08 16:40:00,1.6671,1.6675,1.667,1.6671,681500000.0
2007-02-08 16:45:00,1.6675,1.6681,1.6673,1.6679,681500000.0
2007-02-08 16:50:00,1.6681,1.6681,1.6676,1.6677,545200000.0
2007-02-08 16:55:00,1.668,1.6699,1.6675,1.6699,681500000.0
2007-02-08 17:00:00,1.6697,1.6699,1.6688,1.6688,681500000.0
2007-02-08 17:05:00,1.6687,1.6688,1.6685,1.6685,545200000.0
2007-02-08 17:10:00,1.6686,1.6689,1.6683,1.6686,681500000.0
2007-02-08 17:15:00,1.6689,1.6689,1.6682,1.6682,681500000.0
2007-02-08 17:20:00,1.6681,1.6688,1.6681,1.6683,681500000.0
2007-02-08 17:25:00,1.6681,1.6684,1.6679,1.668,681500000.0
2007-02-08 17:30:00,1.6681,1.6685,1.668,1.6683,681500000.0
2007-02-08 17:35:00,1.6685,1.6689,1.6676,1.6676,681500000.0
2007-02-08 17:40:00,1.6675,1.6677,1.6672,1.6677,681500000.0
2007-02-08 17:45:00,1.6678,1.6679,1.6674,1.6676,681500000.0
2007-02-08 17:50:00,1.6678,1.6681,1.6677,1.6677,681500000.0
2007-02-08 17:55:00,1.6678,1.6682,1.6677,1.6678,681500000.0
2007-02-08 18:00:00,1.6679,1.668,1.6675,1.6677,681500000.0
2007-02-08 18:05:00,1.6678,1.6678,1.6675,1.6675,681500000.0
2007-02-08 18:10:00,1.6674,1.6677,1.6671,1.6672,681500000.0
2007-02-08 18:15:00,1.6676,1.6676,1.667,1.6672,681500000.0
2007-02-08 18:20:00,1.6671,1.6674,1.6671,1.6672,408900000.0
2007-02-08 18:25:00,1.6674,1.6674,1.6671,1.6672,545200000.0
2007-02-08 18:30:00,1.6673,1.6678,1.667,1.6676,681500000.0
2007-02-08 18:35:00,1.6675,1.6676,1.6672,1.6673,545200000.0
2007-02-08 18:40:00,1.6677,1.6678,1.6673,1.6673,681500000.0
2007-02-08 18:45:00,1.6674,1.6676,1.6671,1.6674,681500000.0
2007-02-08 18:50:00,1.6673,1.6674,1.667,1.6674,681500000.0
2007-02-08 18:55:00,1.6673,1.6676,1.6671,1.6676,681500000.0
2007-02-08 19:00:00,1.6675,1.6678,1.6674,1.6674,545200000.0
2007-02-08 19:05:00,1.6675,1.6675,1.6671,1.6671,681500000.0
2007-02-08 19:10:00,1.667,1.6672,1.6667,1.667,681500000.0
2007-02-08 19:15:00,1.6669,1.6671,1.6664,1.6667,681500000.0
2007-02-08 19:20:00,1.6666,1.6669,1.6664,1.6665,681500000.0
2007-02-08 19:25:00,1.6663,1.6666,1.6663,1.6665,681500000.0
2007-02-08 19:30:00,1.6664,1.667,1.6664,1.6669,681500000.0
2007-02-08 19:35:00,1.6668,1.6671,1.6665,1.6665,681500000.0
2007-02-08 19:40:00,1.6668,1.6668,1.6665,1.6668,681500000.0
2007-02-08 19:45:00,1.6669,1.6671,1.6667,1.667,545200000.0
2007-02-08 19:50:00,1.6672,1.6672,1.6668,1.6671,545200000.0
2007-02-08 19:55:00,1.6672,1.6673,1.6668,1.667,681500000.0
2007-02-08 20:00:00,1.6674,1.6677,1.6672,1.6674,545200000.0
2007-02-08 20:05:00,1.6676,1.6676,1.6673,1.6674,681500000.0
2007-02-08 20:10:00,1.6673,1.6677,1.667,1.6673,681500000.0
2007-02-08 20:15:00,1.6674,1.6678,1.667,1.6671,681500000.0
2007-02-08 20:20:00,1.6672,1.6675,1.6671,1.6674,545200000.0
2007-02-08 20:25:00,1.6673,1.668,1.6672,1.6673,681500000.0
2007-02-08 20:30:00,1.6671,1.6675,1.6666,1.6668,681500000.0
2007-02-08 20:35:00,1.6666,1.667,1.6664,1.6666,681500000.0
2007-02-08 20:40:00,1.6668,1.6672,1.6663,1.6666,681500000.0
2007-02-08 20:45:00,1.6665,1.6669,1.6664,1.6664,408900000.0
2007-02-08 20:50:00,1.6666,1.6675,1.6666,1.6672,681500000.0
2007-02-08 20:55:00,1.6671,1.6677,1.667,1.6672,545200000.0
2007-02-08 21:00:00,1.6671,1.6671,1.6666,1.6667,408900000.0
2007-02-08 21:05:00,1.6669,1.6669,1.6666,1.6668,545200000.0
2007-02-08 21:10:00,1.6667,1.6672,1.6666,1.6672,545200000.0
2007-02-08 21:15:00,1.6671,1.6672,1.6666,1.6667,681500000.0
2007-02-08 21:20:00,1.6669,1.6672,1.6669,1.6672,272600000.0
2007-02-08 21:25:00,1.6673,1.6676,1.6671,1.6674,681500000.0
2007-02-08 21:30:00,1.6672,1.6674,1.6671,1.6673,545200000.0
2007-02-08 21:35:00,1.6671,1.6674,1.667,1.6673,545200000.0
2007-02-08 21:40:00,1.6671,1.6675,1.6669,1.6672,681500000.0
2007-02-08 21:45:00,1.6674,1.6674,1.6668,1.6668,545200000.0
2007-02-08 21:50:00,1.6667,1.6671,1.6666,1.6667,681500000.0
2007-02-08 21:55:00,1.6668,1.6675,1.6666,1.6675,681500000.0
2007-02-08 22:00:00,1.6677,1.6678,1.6673,1.6673,408900000.0
2007-02-08 22:05:00,1.6675,1.6677,1.6673,1.6676,545200000.0
2007-02-08 22:10:00,1.6673,1.6675,1.667,1.667,545200000.0
2007-02-08 22:15:00,1.6671,1.6674,1.6663,1.667,681500000.0
2007-02-08 22:20:00,1.6672,1.6672,1.6668,1.6668,681500000.0
2007-02-08 22:25:00,1.6669,1.6679,1.6666,1.6677,681500000.0
2007-02-08 22:30:00,1.6678,1.6685,1.6677,1.6683,681500000.0
2007-02-08 22:35:00,1.6682,1.6684,1.668,1.6682,408900000.0
2007-02-08 22:40:00,1.6683,1.6684,1.6679,1.6679,681500000.0
2007-02-08 22:45:00,1.6678,1.668,1.6678,1.6678,408900000.0
2007-02-08 22:50:00,1.6679,1.668,1.6675,1.6676,545200000.0
2007-02-08 22:55:00,1.6677,1.6683,1.6674,1.6683,681500000.0
2007-02-08 23:00:00,1.6682,1.6683,1.6681,1.6681,545200000.0
2007-02-08 23:05:00,1.6682,1.6683,1.6677,1.6678,681500000.0
2007-02-08 23:10:00,1.6677,1.6682,1.6677,1.668,545200000.0
2007-02-08 23:15:00,1.6679,1.6683,1.6679,1.6683,545200000.0
2007-02-08 23:20:00,1.6682,1.6683,1.668,1.6682,408900000.0
2007-02-08 23:25:00,1.6681,1.6682,1.6678,1.6678,681500000.0
2007-02-08 23:30:00,1.6679,1.6683,1.6679,1.6683,545200000.0
2007-02-08 23:35:00,1.6685,1.6685,1.6679,1.6681,545200000.0
2007-02-08 23:40:00,1.6679,1.6683,1.6678,1.6679,681500000.0
2007-02-08 23:45:00,1.668,1.6681,1.668,1.668,408900000.0
2007-02-08 23:50:00,1.6679,1.6681,1.6674,1.6678,545200000.0
2007-02-08 23:55:00,1.6677,1.6679,1.6676,1.6678,681500000.0
2007-02-09 00:00:00,1.6675,1.668,1.6675,1.6677,545200000.0
2007-02-09 00:05:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-02-09 00:10:00,1.6674,1.6677,1.6671,1.6677,681500000.0
2007-02-09 00:15:00,1.6678,1.6679,1.6675,1.6679,681500000.0
2007-02-09 00:20:00,1.668,1.6681,1.6677,1.6679,681500000.0
2007-02-09 00:25:00,1.6677,1.668,1.6677,1.6677,545200000.0
2007-02-09 00:30:00,1.6675,1.6677,1.6675,1.6677,272600000.0
2007-02-09 00:35:00,1.6679,1.668,1.6677,1.668,545200000.0
2007-02-09 00:40:00,1.6682,1.6682,1.6674,1.6675,408900000.0
2007-02-09 00:45:00,1.6676,1.6678,1.6674,1.6674,545200000.0
2007-02-09 00:50:00,1.6677,1.6677,1.6674,1.6674,681500000.0
2007-02-09 00:55:00,1.6677,1.6681,1.6675,1.6677,681500000.0
2007-02-09 01:00:00,1.6678,1.6678,1.6672,1.6673,408900000.0
2007-02-09 01:05:00,1.6671,1.6673,1.667,1.667,272600000.0
2007-02-09 01:10:00,1.6668,1.6668,1.6664,1.6667,545200000.0
2007-02-09 01:15:00,1.6666,1.6669,1.6664,1.6669,681500000.0
2007-02-09 01:20:00,1.6667,1.6675,1.6667,1.6673,681500000.0
2007-02-09 01:25:00,1.6672,1.6673,1.6661,1.6673,545200000.0
2007-02-09 01:30:00,1.6672,1.6673,1.6668,1.6668,545200000.0
2007-02-09 01:35:00,1.667,1.667,1.6668,1.6668,408900000.0
2007-02-09 01:40:00,1.6669,1.6673,1.6664,1.6669,681500000.0
2007-02-09 01:45:00,1.6667,1.6671,1.6667,1.6669,408900000.0
2007-02-09 01:50:00,1.6667,1.6672,1.6665,1.667,408900000.0
2007-02-09 01:55:00,1.6669,1.6671,1.6667,1.667,408900000.0
2007-02-09 02:00:00,1.6668,1.6673,1.6668,1.6673,272600000.0
2007-02-09 02:05:00,1.6671,1.6675,1.6669,1.6669,545200000.0
2007-02-09 02:10:00,1.667,1.6681,1.667,1.6679,681500000.0
2007-02-09 02:15:00,1.6681,1.6683,1.6675,1.6679,681500000.0
2007-02-09 02:20:00,1.6681,1.6681,1.6679,1.6681,272600000.0
2007-02-09 02:25:00,1.6683,1.6693,1.6681,1.669,681500000.0
2007-02-09 02:30:00,1.6687,1.6692,1.6685,1.669,681500000.0
2007-02-09 02:35:00,1.6689,1.669,1.6684,1.6687,681500000.0
2007-02-09 02:40:00,1.6686,1.6688,1.6683,1.6686,681500000.0
2007-02-09 02:45:00,1.6684,1.6687,1.6679,1.6685,681500000.0
2007-02-09 02:50:00,1.6684,1.6685,1.6684,1.6684,545200000.0
2007-02-09 02:55:00,1.6686,1.6686,1.6679,1.6681,408900000.0
2007-02-09 03:00:00,1.6683,1.6683,1.6677,1.668,545200000.0
2007-02-09 03:05:00,1.6682,1.6688,1.6682,1.6687,681500000.0
2007-02-09 03:10:00,1.6685,1.6688,1.6685,1.6687,272600000.0
2007-02-09 03:15:00,1.6685,1.6687,1.6682,1.6683,681500000.0
2007-02-09 03:20:00,1.6684,1.6689,1.6684,1.6687,681500000.0
2007-02-09 03:25:00,1.6684,1.6687,1.6682,1.6687,545200000.0
2007-02-09 03:30:00,1.6689,1.6691,1.6687,1.6691,408900000.0
2007-02-09 03:35:00,1.6689,1.6689,1.6686,1.6689,272600000.0
2007-02-09 03:40:00,1.669,1.669,1.6688,1.669,408900000.0
2007-02-09 03:45:00,1.6689,1.669,1.6689,1.6689,272600000.0
2007-02-09 03:50:00,1.6687,1.6696,1.6687,1.669,681500000.0
2007-02-09 03:55:00,1.6691,1.6699,1.669,1.6696,681500000.0
2007-02-09 04:00:00,1.6693,1.6696,1.669,1.6693,681500000.0
2007-02-09 04:05:00,1.6692,1.6696,1.669,1.6696,681500000.0
2007-02-09 04:10:00,1.6698,1.6702,1.6695,1.6701,681500000.0
2007-02-09 04:15:00,1.6699,1.6701,1.6696,1.6701,681500000.0
2007-02-09 04:20:00,1.67,1.6701,1.6693,1.6695,681500000.0
2007-02-09 04:25:00,1.6696,1.67,1.6693,1.6699,545200000.0
2007-02-09 04:30:00,1.67,1.6701,1.6696,1.67,681500000.0
2007-02-09 04:35:00,1.6702,1.6702,1.6696,1.6699,545200000.0
2007-02-09 04:40:00,1.67,1.67,1.6697,1.6697,545200000.0
2007-02-09 04:45:00,1.6699,1.6699,1.6693,1.6696,681500000.0
2007-02-09 04:50:00,1.6694,1.67,1.6693,1.6699,681500000.0
2007-02-09 04:55:00,1.67,1.6704,1.6697,1.6699,545200000.0
2007-02-09 05:00:00,1.6698,1.6699,1.6693,1.6696,545200000.0
2007-02-09 05:05:00,1.6695,1.6697,1.6692,1.6697,545200000.0
2007-02-09 05:10:00,1.6696,1.6699,1.6693,1.6699,545200000.0
2007-02-09 05:15:00,1.6697,1.6699,1.6696,1.6697,272600000.0
2007-02-09 05:20:00,1.6696,1.6697,1.6694,1.6695,545200000.0
2007-02-09 05:25:00,1.6696,1.6697,1.6696,1.6697,408900000.0
2007-02-09 05:30:00,1.6695,1.6697,1.6693,1.6695,545200000.0
2007-02-09 05:35:00,1.6697,1.6697,1.6694,1.6697,681500000.0
2007-02-09 05:40:00,1.6696,1.6697,1.6692,1.6693,681500000.0
2007-02-09 05:45:00,1.6692,1.6697,1.6692,1.6695,545200000.0
2007-02-09 05:50:00,1.6693,1.6696,1.6693,1.6696,408900000.0
2007-02-09 05:55:00,1.6698,1.6699,1.6693,1.6697,545200000.0
2007-02-09 06:00:00,1.6696,1.6697,1.6695,1.6697,272600000.0
2007-02-09 06:05:00,1.6699,1.6699,1.6696,1.6698,545200000.0
2007-02-09 06:10:00,1.6699,1.6702,1.6697,1.6699,545200000.0
2007-02-09 06:15:00,1.6697,1.6699,1.6696,1.6697,272600000.0
2007-02-09 06:20:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-09 06:25:00,1.6699,1.6699,1.6698,1.6699,272600000.0
2007-02-09 06:30:00,1.6698,1.6699,1.6697,1.6698,408900000.0
2007-02-09 06:35:00,1.6699,1.6704,1.6698,1.6704,408900000.0
2007-02-09 06:40:00,1.6702,1.6708,1.6702,1.6705,681500000.0
2007-02-09 06:45:00,1.6704,1.6708,1.6704,1.6706,681500000.0
2007-02-09 06:50:00,1.6704,1.6708,1.6704,1.6706,681500000.0
2007-02-09 06:55:00,1.6705,1.6708,1.6705,1.6708,272600000.0
2007-02-09 07:00:00,1.671,1.6711,1.6708,1.6708,545200000.0
2007-02-09 07:05:00,1.6706,1.6708,1.6703,1.6703,408900000.0
2007-02-09 07:10:00,1.6705,1.6705,1.6702,1.6702,272600000.0
2007-02-09 07:15:00,1.6707,1.6708,1.6703,1.6705,272600000.0
2007-02-09 07:20:00,1.6704,1.6705,1.6704,1.6705,408900000.0
2007-02-09 07:25:00,1.6706,1.6706,1.6705,1.6705,272600000.0
2007-02-09 07:30:00,1.6704,1.6705,1.6699,1.6699,545200000.0
2007-02-09 07:35:00,1.6701,1.6701,1.6697,1.67,681500000.0
2007-02-09 07:40:00,1.6699,1.67,1.6692,1.6696,545200000.0
2007-02-09 07:45:00,1.6694,1.6698,1.6693,1.6696,545200000.0
2007-02-09 07:50:00,1.6694,1.6699,1.6694,1.6696,545200000.0
2007-02-09 07:55:00,1.6697,1.6697,1.669,1.6693,681500000.0
2007-02-09 08:00:00,1.6691,1.6693,1.6687,1.6692,681500000.0
2007-02-09 08:05:00,1.669,1.6697,1.669,1.6695,681500000.0
2007-02-09 08:10:00,1.6696,1.6701,1.6695,1.6696,681500000.0
2007-02-09 08:15:00,1.6695,1.6699,1.6692,1.6692,681500000.0
2007-02-09 08:20:00,1.6694,1.6702,1.6692,1.6702,681500000.0
2007-02-09 08:25:00,1.6699,1.6704,1.6689,1.6692,681500000.0
2007-02-09 08:30:00,1.6688,1.6694,1.6683,1.6689,681500000.0
2007-02-09 08:35:00,1.6687,1.6693,1.6683,1.669,681500000.0
2007-02-09 08:40:00,1.6689,1.669,1.6681,1.6684,681500000.0
2007-02-09 08:45:00,1.6681,1.669,1.6679,1.6689,681500000.0
2007-02-09 08:50:00,1.669,1.6694,1.6684,1.6694,681500000.0
2007-02-09 08:55:00,1.6696,1.6696,1.6686,1.6688,681500000.0
2007-02-09 09:00:00,1.6687,1.6698,1.6683,1.6687,681500000.0
2007-02-09 09:05:00,1.6686,1.6691,1.6684,1.6686,681500000.0
2007-02-09 09:10:00,1.6688,1.669,1.6684,1.6687,681500000.0
2007-02-09 09:15:00,1.6688,1.6694,1.6685,1.6692,681500000.0
2007-02-09 09:20:00,1.6696,1.6701,1.669,1.6696,681500000.0
2007-02-09 09:25:00,1.6697,1.6697,1.669,1.669,681500000.0
2007-02-09 09:30:00,1.6691,1.6692,1.6686,1.669,681500000.0
2007-02-09 09:35:00,1.6687,1.6696,1.6687,1.6694,681500000.0
2007-02-09 09:40:00,1.6696,1.67,1.6692,1.6697,681500000.0
2007-02-09 09:45:00,1.6695,1.6699,1.6687,1.669,681500000.0
2007-02-09 09:50:00,1.6692,1.6692,1.6684,1.6685,681500000.0
2007-02-09 09:55:00,1.6687,1.6692,1.6685,1.6688,681500000.0
2007-02-09 10:00:00,1.669,1.6691,1.6686,1.6687,681500000.0
2007-02-09 10:05:00,1.6689,1.6695,1.6684,1.6684,681500000.0
2007-02-09 10:10:00,1.6687,1.6689,1.6684,1.6687,681500000.0
2007-02-09 10:15:00,1.6685,1.6689,1.6685,1.6687,408900000.0
2007-02-09 10:20:00,1.6686,1.6688,1.6683,1.6687,545200000.0
2007-02-09 10:25:00,1.6685,1.6689,1.6683,1.6685,681500000.0
2007-02-09 10:30:00,1.6684,1.6687,1.6682,1.6684,545200000.0
2007-02-09 10:35:00,1.6682,1.6686,1.6679,1.6684,408900000.0
2007-02-09 10:40:00,1.6686,1.6686,1.6684,1.6684,272600000.0
2007-02-09 10:45:00,1.6686,1.6692,1.6686,1.669,408900000.0
2007-02-09 10:55:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2007-02-09 11:00:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-09 11:35:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-09 11:45:00,1.6678,1.6685,1.6678,1.6683,681500000.0
2007-02-09 11:50:00,1.6685,1.6688,1.6683,1.6688,681500000.0
2007-02-09 11:55:00,1.6687,1.6691,1.6685,1.6689,681500000.0
2007-02-09 12:00:00,1.6691,1.6704,1.6691,1.6704,681500000.0
2007-02-09 12:05:00,1.6703,1.6708,1.6701,1.6704,545200000.0
2007-02-09 12:10:00,1.6703,1.6731,1.6703,1.6727,545200000.0
2007-02-09 12:15:00,1.6726,1.6731,1.6719,1.6729,681500000.0
2007-02-09 12:20:00,1.673,1.6733,1.6723,1.6726,681500000.0
2007-02-09 12:25:00,1.6727,1.6731,1.6723,1.6723,681500000.0
2007-02-09 12:30:00,1.6724,1.6727,1.6723,1.6723,681500000.0
2007-02-09 12:35:00,1.6726,1.6728,1.6722,1.6728,545200000.0
2007-02-09 12:40:00,1.673,1.6733,1.6721,1.6722,681500000.0
2007-02-09 12:45:00,1.672,1.6723,1.6712,1.6717,681500000.0
2007-02-09 12:50:00,1.6716,1.6723,1.6715,1.6721,681500000.0
2007-02-09 12:55:00,1.672,1.6723,1.6712,1.6722,681500000.0
2007-02-09 13:00:00,1.6721,1.6735,1.672,1.6732,681500000.0
2007-02-09 13:05:00,1.673,1.6733,1.6722,1.6733,681500000.0
2007-02-09 13:10:00,1.6731,1.6738,1.6728,1.6737,681500000.0
2007-02-09 13:15:00,1.6736,1.6737,1.6733,1.6735,681500000.0
2007-02-09 13:20:00,1.6737,1.6748,1.6737,1.674,681500000.0
2007-02-09 13:25:00,1.6743,1.6745,1.6738,1.674,681500000.0
2007-02-09 13:30:00,1.6739,1.6739,1.6731,1.6738,681500000.0
2007-02-09 13:35:00,1.6737,1.6738,1.6734,1.6738,681500000.0
2007-02-09 13:40:00,1.6739,1.6741,1.6737,1.6737,681500000.0
2007-02-09 13:45:00,1.6736,1.6742,1.6734,1.6742,681500000.0
2007-02-09 13:50:00,1.6743,1.6765,1.6743,1.6761,681500000.0
2007-02-09 13:55:00,1.676,1.676,1.6751,1.6752,681500000.0
2007-02-09 14:00:00,1.6753,1.6755,1.6747,1.6748,681500000.0
2007-02-09 14:05:00,1.6749,1.6751,1.6742,1.6742,545200000.0
2007-02-09 14:10:00,1.6744,1.675,1.6744,1.6747,681500000.0
2007-02-09 14:15:00,1.6748,1.6752,1.6748,1.6751,681500000.0
2007-02-09 14:20:00,1.6752,1.6755,1.675,1.6754,681500000.0
2007-02-09 14:25:00,1.6753,1.6753,1.6744,1.6747,681500000.0
2007-02-09 14:30:00,1.6746,1.6752,1.6745,1.675,681500000.0
2007-02-09 14:35:00,1.6752,1.6752,1.6742,1.6744,681500000.0
2007-02-09 14:40:00,1.6743,1.6745,1.6739,1.674,681500000.0
2007-02-09 14:45:00,1.6742,1.6742,1.6735,1.6738,681500000.0
2007-02-09 14:50:00,1.6739,1.6741,1.6737,1.6741,408900000.0
2007-02-09 14:55:00,1.674,1.6745,1.6738,1.6743,681500000.0
2007-02-09 15:00:00,1.6741,1.6743,1.6724,1.6727,681500000.0
2007-02-09 15:05:00,1.6729,1.673,1.672,1.6721,681500000.0
2007-02-09 15:10:00,1.6723,1.6727,1.6721,1.6727,545200000.0
2007-02-09 15:15:00,1.6728,1.6732,1.6725,1.6727,681500000.0
2007-02-09 15:20:00,1.6728,1.6729,1.6722,1.6724,545200000.0
2007-02-09 15:25:00,1.6723,1.6723,1.6715,1.6719,681500000.0
2007-02-09 15:30:00,1.6717,1.6733,1.6717,1.6726,681500000.0
2007-02-09 15:35:00,1.6729,1.6732,1.6725,1.6728,681500000.0
2007-02-09 15:40:00,1.673,1.6732,1.6727,1.673,545200000.0
2007-02-09 15:45:00,1.6732,1.6733,1.6727,1.6729,681500000.0
2007-02-09 15:50:00,1.6727,1.6735,1.6726,1.6731,681500000.0
2007-02-09 15:55:00,1.6732,1.6737,1.6727,1.673,681500000.0
2007-02-09 16:00:00,1.6732,1.6742,1.673,1.6742,681500000.0
2007-02-09 16:05:00,1.6739,1.674,1.6735,1.6737,681500000.0
2007-02-09 16:10:00,1.674,1.6745,1.6737,1.6743,681500000.0
2007-02-09 16:15:00,1.6745,1.6749,1.6741,1.6743,545200000.0
2007-02-09 16:20:00,1.6742,1.6749,1.6738,1.6739,681500000.0
2007-02-09 16:25:00,1.674,1.6744,1.6738,1.6742,681500000.0
2007-02-09 16:30:00,1.6744,1.6744,1.6739,1.6743,681500000.0
2007-02-09 16:35:00,1.6742,1.6745,1.674,1.6742,545200000.0
2007-02-09 16:40:00,1.674,1.6748,1.674,1.6745,545200000.0
2007-02-09 16:45:00,1.6743,1.6752,1.6743,1.6746,681500000.0
2007-02-09 16:50:00,1.6744,1.6746,1.6739,1.6739,681500000.0
2007-02-09 16:55:00,1.674,1.6744,1.6732,1.6732,681500000.0
2007-02-09 17:00:00,1.6733,1.6736,1.6729,1.6734,681500000.0
2007-02-09 17:05:00,1.6732,1.6735,1.6729,1.673,681500000.0
2007-02-09 17:10:00,1.6729,1.6739,1.6729,1.6736,681500000.0
2007-02-09 17:15:00,1.6738,1.6738,1.6733,1.6738,545200000.0
2007-02-09 17:20:00,1.6736,1.6739,1.6733,1.6734,545200000.0
2007-02-09 17:25:00,1.6733,1.6738,1.673,1.6738,545200000.0
2007-02-09 17:30:00,1.6739,1.6741,1.6735,1.6738,681500000.0
2007-02-09 17:35:00,1.6739,1.6743,1.6733,1.6739,681500000.0
2007-02-09 17:40:00,1.6741,1.6741,1.6733,1.6733,681500000.0
2007-02-09 17:45:00,1.6735,1.6736,1.673,1.6733,681500000.0
2007-02-09 17:50:00,1.6736,1.6742,1.673,1.6738,681500000.0
2007-02-09 17:55:00,1.6736,1.6742,1.6736,1.6739,681500000.0
2007-02-09 18:00:00,1.6738,1.6739,1.6732,1.6734,681500000.0
2007-02-09 18:05:00,1.6733,1.6734,1.6727,1.6729,681500000.0
2007-02-09 18:10:00,1.6727,1.6731,1.6724,1.6726,681500000.0
2007-02-09 18:15:00,1.6724,1.6729,1.6718,1.672,545200000.0
2007-02-09 18:20:00,1.6721,1.6728,1.6721,1.6728,681500000.0
2007-02-09 18:25:00,1.6726,1.6726,1.6721,1.6722,681500000.0
2007-02-09 18:30:00,1.6724,1.6724,1.6721,1.6723,272600000.0
2007-02-09 18:35:00,1.6722,1.6723,1.672,1.6723,272600000.0
2007-02-09 18:40:00,1.6721,1.6723,1.6721,1.6721,408900000.0
2007-02-09 18:45:00,1.6723,1.6723,1.672,1.6721,545200000.0
2007-02-09 18:50:00,1.6719,1.6726,1.6719,1.6724,681500000.0
2007-02-09 18:55:00,1.6723,1.6728,1.672,1.672,681500000.0
2007-02-09 19:00:00,1.6721,1.6724,1.6721,1.6724,408900000.0
2007-02-09 19:05:00,1.6726,1.6729,1.6723,1.6723,681500000.0
2007-02-09 19:10:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-09 19:15:00,1.6722,1.673,1.672,1.673,681500000.0
2007-02-09 19:20:00,1.6731,1.6733,1.6725,1.6727,545200000.0
2007-02-09 19:25:00,1.6726,1.6728,1.6726,1.6726,545200000.0
2007-02-09 19:30:00,1.6728,1.6729,1.6723,1.6729,681500000.0
2007-02-09 19:35:00,1.6727,1.6731,1.6726,1.673,408900000.0
2007-02-09 19:40:00,1.6731,1.6731,1.6728,1.673,272600000.0
2007-02-09 19:45:00,1.6732,1.6734,1.6731,1.6734,272600000.0
2007-02-09 19:50:00,1.6736,1.6739,1.6732,1.6733,408900000.0
2007-02-09 19:55:00,1.6732,1.6736,1.6732,1.6733,408900000.0
2007-02-09 20:00:00,1.6732,1.6732,1.6727,1.6728,545200000.0
2007-02-09 20:05:00,1.6729,1.6733,1.6728,1.6732,545200000.0
2007-02-09 20:10:00,1.6733,1.6742,1.6733,1.674,681500000.0
2007-02-09 20:15:00,1.6739,1.6742,1.6737,1.6741,681500000.0
2007-02-09 20:20:00,1.674,1.6742,1.6739,1.6742,408900000.0
2007-02-09 20:25:00,1.6743,1.6743,1.6737,1.6742,681500000.0
2007-02-09 20:30:00,1.6743,1.6744,1.6739,1.6739,408900000.0
2007-02-09 20:35:00,1.674,1.6742,1.6739,1.674,272600000.0
2007-02-09 20:40:00,1.6742,1.6747,1.6742,1.6746,681500000.0
2007-02-09 20:45:00,1.6745,1.675,1.6745,1.6749,272600000.0
2007-02-09 20:50:00,1.6747,1.6747,1.6745,1.6747,545200000.0
2007-02-09 20:55:00,1.6745,1.6747,1.6735,1.6737,545200000.0
2007-02-09 21:00:00,1.6735,1.6739,1.6734,1.6738,408900000.0
2007-02-09 21:05:00,1.6735,1.6743,1.6735,1.6741,681500000.0
2007-02-09 21:10:00,1.6739,1.6743,1.6737,1.6741,681500000.0
2007-02-09 21:15:00,1.6739,1.6742,1.6737,1.674,545200000.0
2007-02-09 21:20:00,1.6741,1.6744,1.6738,1.6742,545200000.0
2007-02-09 21:25:00,1.6744,1.6744,1.6739,1.6739,408900000.0
2007-02-09 21:30:00,1.6737,1.6741,1.6737,1.6741,408900000.0
2007-02-09 21:35:00,1.6739,1.6739,1.6737,1.6737,408900000.0
2007-02-09 21:40:00,1.6736,1.6736,1.6733,1.6733,545200000.0
2007-02-09 21:45:00,1.6731,1.6731,1.673,1.673,272600000.0
2007-02-09 21:50:00,1.6729,1.6733,1.6723,1.673,545200000.0
2007-02-09 21:55:00,1.6731,1.6731,1.673,1.6731,545200000.0
2007-02-09 22:00:00,1.673,1.673,1.6726,1.6727,545200000.0
2007-02-09 22:05:00,1.673,1.6732,1.673,1.6732,408900000.0
2007-02-09 22:10:00,1.6731,1.6732,1.673,1.673,272600000.0
2007-02-09 22:15:00,1.6732,1.6732,1.6727,1.6729,408900000.0
2007-02-09 22:20:00,1.6727,1.673,1.6726,1.673,681500000.0
2007-02-09 22:25:00,1.6732,1.6732,1.6729,1.6729,272600000.0
2007-02-09 22:30:00,1.673,1.6732,1.673,1.6731,545200000.0
2007-02-09 22:35:00,1.673,1.6737,1.673,1.6734,681500000.0
2007-02-09 22:40:00,1.6736,1.674,1.6733,1.674,681500000.0
2007-02-09 22:45:00,1.6739,1.6743,1.6734,1.6739,681500000.0
2007-02-09 22:50:00,1.674,1.674,1.6734,1.6734,681500000.0
2007-02-09 22:55:00,1.6735,1.6749,1.6734,1.6748,681500000.0
2007-02-12 00:00:00,1.6745,1.6748,1.6741,1.6744,545200000.0
2007-02-12 00:05:00,1.6746,1.6749,1.6742,1.6742,545200000.0
2007-02-12 00:10:00,1.674,1.6746,1.674,1.6743,408900000.0
2007-02-12 00:15:00,1.6741,1.6741,1.6734,1.6738,681500000.0
2007-02-12 00:20:00,1.6737,1.6741,1.6733,1.6738,681500000.0
2007-02-12 00:25:00,1.6737,1.674,1.6735,1.6737,681500000.0
2007-02-12 00:30:00,1.6744,1.6744,1.6739,1.674,408900000.0
2007-02-12 00:35:00,1.6741,1.6743,1.6739,1.6743,681500000.0
2007-02-12 00:40:00,1.6741,1.6743,1.6738,1.674,545200000.0
2007-02-12 00:45:00,1.6738,1.6742,1.6738,1.674,545200000.0
2007-02-12 00:50:00,1.6738,1.6742,1.6738,1.6742,272600000.0
2007-02-12 00:55:00,1.674,1.6742,1.6738,1.6738,545200000.0
2007-02-12 01:00:00,1.6735,1.6738,1.6733,1.6733,272600000.0
2007-02-12 01:05:00,1.6732,1.6739,1.6732,1.6739,681500000.0
2007-02-12 01:10:00,1.6737,1.6741,1.6733,1.6734,681500000.0
2007-02-12 01:15:00,1.6735,1.6735,1.673,1.673,681500000.0
2007-02-12 01:20:00,1.6732,1.6737,1.673,1.6734,681500000.0
2007-02-12 01:25:00,1.6736,1.6736,1.6729,1.673,545200000.0
2007-02-12 01:30:00,1.6736,1.6773,1.6736,1.6764,681500000.0
2007-02-12 01:35:00,1.6765,1.6799,1.6765,1.6795,681500000.0
2007-02-12 01:40:00,1.6794,1.6811,1.6794,1.6807,681500000.0
2007-02-12 01:45:00,1.6808,1.6816,1.6804,1.681,681500000.0
2007-02-12 01:50:00,1.6808,1.6816,1.6803,1.6803,681500000.0
2007-02-12 01:55:00,1.6805,1.6807,1.68,1.6803,681500000.0
2007-02-12 02:00:00,1.6804,1.6804,1.6798,1.6798,545200000.0
2007-02-12 02:05:00,1.6799,1.68,1.6794,1.6798,681500000.0
2007-02-12 02:10:00,1.68,1.6802,1.6798,1.6798,681500000.0
2007-02-12 02:15:00,1.6799,1.6804,1.6797,1.6801,681500000.0
2007-02-12 02:20:00,1.6803,1.6803,1.68,1.68,681500000.0
2007-02-12 02:25:00,1.6798,1.6801,1.6795,1.6798,681500000.0
2007-02-12 02:30:00,1.6797,1.6798,1.6791,1.6795,681500000.0
2007-02-12 02:35:00,1.6796,1.6799,1.6796,1.6798,545200000.0
2007-02-12 02:40:00,1.6799,1.6799,1.6797,1.6798,272600000.0
2007-02-12 02:45:00,1.6797,1.6801,1.6796,1.6797,545200000.0
2007-02-12 02:50:00,1.6798,1.6798,1.6797,1.6797,272600000.0
2007-02-12 02:55:00,1.6798,1.6801,1.6798,1.68,545200000.0
2007-02-12 03:00:00,1.6798,1.6803,1.6798,1.68,545200000.0
2007-02-12 03:05:00,1.6798,1.68,1.6795,1.6797,545200000.0
2007-02-12 03:10:00,1.6795,1.6801,1.6791,1.6797,681500000.0
2007-02-12 03:15:00,1.6798,1.68,1.6795,1.6797,681500000.0
2007-02-12 03:20:00,1.6798,1.68,1.6797,1.6797,545200000.0
2007-02-12 03:25:00,1.6796,1.6798,1.6795,1.6797,545200000.0
2007-02-12 03:30:00,1.6798,1.6798,1.6794,1.6794,681500000.0
2007-02-12 03:35:00,1.6793,1.6794,1.679,1.6791,545200000.0
2007-02-12 03:40:00,1.6794,1.6796,1.6794,1.6794,545200000.0
2007-02-12 03:45:00,1.6795,1.6803,1.6794,1.6803,681500000.0
2007-02-12 03:50:00,1.6801,1.6803,1.6797,1.6798,545200000.0
2007-02-12 03:55:00,1.6801,1.6802,1.6798,1.6801,545200000.0
2007-02-12 04:00:00,1.68,1.6801,1.6798,1.6801,545200000.0
2007-02-12 04:05:00,1.68,1.6801,1.6799,1.6801,545200000.0
2007-02-12 04:10:00,1.68,1.6801,1.6797,1.6798,681500000.0
2007-02-12 04:15:00,1.6797,1.6804,1.6795,1.6804,545200000.0
2007-02-12 04:20:00,1.6805,1.6806,1.6799,1.6802,545200000.0
2007-02-12 04:25:00,1.6804,1.6804,1.68,1.68,272600000.0
2007-02-12 04:30:00,1.6801,1.6801,1.6797,1.6801,408900000.0
2007-02-12 04:35:00,1.6799,1.6803,1.6799,1.68,408900000.0
2007-02-12 04:40:00,1.6803,1.6807,1.68,1.6804,681500000.0
2007-02-12 04:45:00,1.6802,1.6808,1.68,1.6804,545200000.0
2007-02-12 04:50:00,1.6801,1.6807,1.6801,1.6807,545200000.0
2007-02-12 04:55:00,1.6806,1.6808,1.6804,1.6808,545200000.0
2007-02-12 05:00:00,1.6807,1.6812,1.6807,1.681,545200000.0
2007-02-12 05:05:00,1.6808,1.681,1.6807,1.6807,408900000.0
2007-02-12 05:10:00,1.6806,1.6807,1.6803,1.6806,408900000.0
2007-02-12 05:15:00,1.6807,1.6813,1.6807,1.6808,408900000.0
2007-02-12 05:20:00,1.681,1.6813,1.6806,1.6812,681500000.0
2007-02-12 05:25:00,1.6816,1.6816,1.681,1.6813,545200000.0
2007-02-12 05:30:00,1.6815,1.6817,1.6813,1.6816,681500000.0
2007-02-12 05:35:00,1.6814,1.6818,1.6804,1.6808,681500000.0
2007-02-12 05:40:00,1.6806,1.681,1.6806,1.6808,272600000.0
2007-02-12 05:50:00,1.6806,1.6811,1.6806,1.6808,545200000.0
2007-02-12 05:55:00,1.6809,1.6814,1.6809,1.6814,681500000.0
2007-02-12 06:00:00,1.6816,1.6816,1.6813,1.6816,408900000.0
2007-02-12 06:05:00,1.6814,1.6816,1.681,1.6813,545200000.0
2007-02-12 06:10:00,1.6812,1.6816,1.6812,1.6814,545200000.0
2007-02-12 06:15:00,1.6816,1.6816,1.6814,1.6816,545200000.0
2007-02-12 06:20:00,1.6815,1.6816,1.6813,1.6813,408900000.0
2007-02-12 06:25:00,1.6812,1.6816,1.6812,1.6816,272600000.0
2007-02-12 06:30:00,1.6813,1.6816,1.6808,1.681,681500000.0
2007-02-12 06:35:00,1.6809,1.681,1.6807,1.681,545200000.0
2007-02-12 06:40:00,1.6812,1.6812,1.6809,1.6812,681500000.0
2007-02-12 06:45:00,1.6815,1.6815,1.6813,1.6815,272600000.0
2007-02-12 06:50:00,1.6812,1.6815,1.68,1.6805,681500000.0
2007-02-12 06:55:00,1.6803,1.6807,1.6802,1.6802,545200000.0
2007-02-12 07:00:00,1.6805,1.6805,1.6799,1.6805,545200000.0
2007-02-12 07:05:00,1.6806,1.6812,1.6805,1.681,545200000.0
2007-02-12 07:10:00,1.6811,1.6811,1.6805,1.6805,681500000.0
2007-02-12 07:15:00,1.6807,1.6809,1.6803,1.6804,545200000.0
2007-02-12 07:20:00,1.6806,1.6806,1.6801,1.6801,681500000.0
2007-02-12 07:25:00,1.6802,1.6808,1.6802,1.6802,681500000.0
2007-02-12 07:30:00,1.6803,1.6805,1.6798,1.6801,545200000.0
2007-02-12 07:35:00,1.6802,1.6806,1.6801,1.6804,545200000.0
2007-02-12 07:40:00,1.6805,1.6805,1.6796,1.6802,681500000.0
2007-02-12 07:45:00,1.6801,1.6806,1.6796,1.6805,681500000.0
2007-02-12 07:50:00,1.6806,1.6806,1.6799,1.6803,681500000.0
2007-02-12 07:55:00,1.6804,1.6805,1.6795,1.6801,681500000.0
2007-02-12 08:00:00,1.6802,1.6802,1.6798,1.6798,681500000.0
2007-02-12 08:05:00,1.6797,1.6799,1.6793,1.6798,681500000.0
2007-02-12 08:10:00,1.6799,1.6804,1.6798,1.6801,545200000.0
2007-02-12 08:15:00,1.6803,1.6817,1.6801,1.6817,681500000.0
2007-02-12 08:20:00,1.6814,1.6816,1.6809,1.6812,681500000.0
2007-02-12 08:25:00,1.6813,1.6814,1.6809,1.6812,545200000.0
2007-02-12 08:30:00,1.6811,1.6812,1.6806,1.6808,408900000.0
2007-02-12 08:35:00,1.6811,1.6814,1.6806,1.6806,408900000.0
2007-02-12 08:40:00,1.6808,1.6814,1.6808,1.6811,681500000.0
2007-02-12 08:45:00,1.6813,1.6819,1.6809,1.6814,681500000.0
2007-02-12 08:50:00,1.6811,1.6814,1.6803,1.6806,681500000.0
2007-02-12 08:55:00,1.6808,1.6811,1.6805,1.6808,681500000.0
2007-02-12 09:00:00,1.6809,1.6817,1.6809,1.6813,681500000.0
2007-02-12 09:05:00,1.6814,1.6814,1.6805,1.6808,681500000.0
2007-02-12 09:10:00,1.6809,1.681,1.68,1.6809,681500000.0
2007-02-12 09:15:00,1.6807,1.6817,1.6806,1.6814,545200000.0
2007-02-12 09:20:00,1.6812,1.6815,1.6809,1.6812,681500000.0
2007-02-12 09:25:00,1.6813,1.6813,1.6808,1.6813,408900000.0
2007-02-12 09:30:00,1.681,1.682,1.681,1.6814,681500000.0
2007-02-12 09:35:00,1.6812,1.6814,1.6803,1.6805,681500000.0
2007-02-12 09:40:00,1.6803,1.6808,1.6796,1.6802,681500000.0
2007-02-12 09:45:00,1.68,1.6803,1.6794,1.68,681500000.0
2007-02-12 09:50:00,1.6799,1.6807,1.6799,1.6804,681500000.0
2007-02-12 09:55:00,1.6806,1.6806,1.6802,1.6802,545200000.0
2007-02-12 10:00:00,1.6803,1.6804,1.68,1.68,681500000.0
2007-02-12 10:05:00,1.6798,1.681,1.6798,1.681,681500000.0
2007-02-12 10:10:00,1.6809,1.681,1.6804,1.6808,681500000.0
2007-02-12 10:15:00,1.681,1.6816,1.6808,1.6812,681500000.0
2007-02-12 10:20:00,1.681,1.6812,1.6801,1.6808,681500000.0
2007-02-12 10:25:00,1.6806,1.6811,1.6804,1.6808,681500000.0
2007-02-12 10:30:00,1.6806,1.681,1.6801,1.6808,681500000.0
2007-02-12 10:35:00,1.681,1.6813,1.6806,1.6813,681500000.0
2007-02-12 10:40:00,1.6812,1.6814,1.6806,1.6807,681500000.0
2007-02-12 10:45:00,1.6805,1.6808,1.6797,1.6799,681500000.0
2007-02-12 10:50:00,1.6798,1.6805,1.6796,1.6801,681500000.0
2007-02-12 10:55:00,1.6796,1.6799,1.6791,1.6793,681500000.0
2007-02-12 11:00:00,1.6792,1.6794,1.6788,1.6793,681500000.0
2007-02-12 11:05:00,1.6791,1.6799,1.6788,1.6791,681500000.0
2007-02-12 11:10:00,1.6788,1.6791,1.6779,1.6782,681500000.0
2007-02-12 11:15:00,1.6776,1.6779,1.6767,1.677,681500000.0
2007-02-12 11:20:00,1.6769,1.677,1.6753,1.6753,681500000.0
2007-02-12 11:25:00,1.6754,1.6763,1.6747,1.675,681500000.0
2007-02-12 11:30:00,1.6751,1.6759,1.6748,1.6757,681500000.0
2007-02-12 11:35:00,1.6758,1.6763,1.6754,1.6755,681500000.0
2007-02-12 11:40:00,1.6754,1.6759,1.6752,1.6757,681500000.0
2007-02-12 11:45:00,1.6755,1.6761,1.6754,1.6759,681500000.0
2007-02-12 11:50:00,1.6758,1.6759,1.6752,1.6756,545200000.0
2007-02-12 11:55:00,1.6754,1.676,1.6754,1.676,681500000.0
2007-02-12 12:00:00,1.6752,1.6757,1.6748,1.6757,681500000.0
2007-02-12 12:05:00,1.6758,1.6758,1.6751,1.6754,681500000.0
2007-02-12 12:10:00,1.6753,1.6759,1.6753,1.6757,681500000.0
2007-02-12 12:15:00,1.6758,1.6758,1.6756,1.6758,681500000.0
2007-02-12 12:20:00,1.6757,1.6758,1.6756,1.6756,408900000.0
2007-02-12 12:25:00,1.6754,1.6757,1.6753,1.6757,272600000.0
2007-02-12 12:30:00,1.6758,1.6758,1.6747,1.6747,681500000.0
2007-02-12 12:35:00,1.6748,1.675,1.674,1.6744,408900000.0
2007-02-12 12:40:00,1.6747,1.6749,1.6742,1.6747,681500000.0
2007-02-12 12:45:00,1.6745,1.6751,1.6742,1.6751,681500000.0
2007-02-12 12:50:00,1.6748,1.6753,1.6748,1.675,681500000.0
2007-02-12 12:55:00,1.6751,1.6751,1.6744,1.6744,545200000.0
2007-02-12 13:00:00,1.6742,1.6745,1.6738,1.6741,681500000.0
2007-02-12 13:05:00,1.674,1.6743,1.6732,1.6737,681500000.0
2007-02-12 13:10:00,1.6735,1.6737,1.6728,1.6729,681500000.0
2007-02-12 13:15:00,1.6731,1.6734,1.6726,1.6731,681500000.0
2007-02-12 13:20:00,1.6733,1.6736,1.6731,1.6732,545200000.0
2007-02-12 13:25:00,1.6735,1.674,1.6734,1.6738,681500000.0
2007-02-12 13:30:00,1.6739,1.6747,1.6739,1.6742,681500000.0
2007-02-12 13:35:00,1.6744,1.6745,1.6735,1.674,545200000.0
2007-02-12 13:40:00,1.6739,1.6741,1.6737,1.6738,681500000.0
2007-02-12 13:45:00,1.6739,1.6741,1.6738,1.6741,545200000.0
2007-02-12 13:50:00,1.6744,1.6744,1.6739,1.6739,545200000.0
2007-02-12 13:55:00,1.6741,1.6742,1.6738,1.6742,681500000.0
2007-02-12 14:00:00,1.6741,1.6746,1.6735,1.6739,681500000.0
2007-02-12 14:05:00,1.6737,1.6741,1.6733,1.6737,681500000.0
2007-02-12 14:10:00,1.6738,1.6741,1.6736,1.6738,681500000.0
2007-02-12 14:15:00,1.674,1.6744,1.6737,1.6739,681500000.0
2007-02-12 14:20:00,1.6741,1.6745,1.6735,1.6742,681500000.0
2007-02-12 14:25:00,1.6741,1.6743,1.6734,1.6738,681500000.0
2007-02-12 14:30:00,1.6735,1.6738,1.6729,1.6734,681500000.0
2007-02-12 14:35:00,1.6732,1.6746,1.6732,1.6738,681500000.0
2007-02-12 14:40:00,1.6735,1.6738,1.6731,1.6735,681500000.0
2007-02-12 14:45:00,1.6737,1.6744,1.6735,1.6738,681500000.0
2007-02-12 14:50:00,1.6741,1.6749,1.6738,1.6749,681500000.0
2007-02-12 14:55:00,1.6748,1.6755,1.6747,1.6755,681500000.0
2007-02-12 15:00:00,1.6754,1.6756,1.6751,1.6754,681500000.0
2007-02-12 15:05:00,1.6755,1.676,1.6755,1.6757,681500000.0
2007-02-12 15:10:00,1.6759,1.6764,1.6758,1.6761,681500000.0
2007-02-12 15:15:00,1.6762,1.6771,1.6762,1.6767,681500000.0
2007-02-12 15:20:00,1.6768,1.677,1.6766,1.6768,681500000.0
2007-02-12 15:25:00,1.677,1.6771,1.6766,1.677,681500000.0
2007-02-12 15:30:00,1.6768,1.6776,1.6768,1.6771,681500000.0
2007-02-12 15:35:00,1.6768,1.6771,1.6767,1.6767,681500000.0
2007-02-12 15:40:00,1.6769,1.6773,1.6767,1.6771,681500000.0
2007-02-12 15:45:00,1.6774,1.6774,1.6765,1.677,545200000.0
2007-02-12 15:50:00,1.6769,1.6773,1.6764,1.6773,681500000.0
2007-02-12 15:55:00,1.6772,1.6776,1.6768,1.6773,681500000.0
2007-02-12 16:00:00,1.677,1.6777,1.677,1.6774,681500000.0
2007-02-12 16:05:00,1.6776,1.6778,1.6773,1.6776,681500000.0
2007-02-12 16:10:00,1.6774,1.6774,1.6771,1.6771,272600000.0
2007-02-12 16:15:00,1.6774,1.6777,1.677,1.6777,681500000.0
2007-02-12 16:20:00,1.6776,1.6778,1.6771,1.6778,681500000.0
2007-02-12 16:25:00,1.6781,1.6781,1.6772,1.6774,681500000.0
2007-02-12 16:30:00,1.6776,1.6781,1.6774,1.678,681500000.0
2007-02-12 16:35:00,1.6781,1.6783,1.6764,1.6767,681500000.0
2007-02-12 16:40:00,1.6768,1.677,1.6764,1.6766,681500000.0
2007-02-12 16:45:00,1.6764,1.6771,1.6764,1.6771,545200000.0
2007-02-12 16:50:00,1.6769,1.678,1.6769,1.678,545200000.0
2007-02-12 16:55:00,1.6777,1.6781,1.6772,1.6776,681500000.0
2007-02-12 17:00:00,1.6774,1.6776,1.6767,1.6772,681500000.0
2007-02-12 17:05:00,1.6773,1.6777,1.6767,1.677,681500000.0
2007-02-12 17:10:00,1.6768,1.6774,1.6768,1.6773,681500000.0
2007-02-12 17:15:00,1.6771,1.6775,1.677,1.677,545200000.0
2007-02-12 17:20:00,1.6771,1.6774,1.677,1.6771,681500000.0
2007-02-12 17:25:00,1.6774,1.6774,1.677,1.6772,408900000.0
2007-02-12 17:30:00,1.6774,1.6776,1.677,1.677,681500000.0
2007-02-12 17:35:00,1.6769,1.6774,1.6769,1.6771,681500000.0
2007-02-12 17:40:00,1.6772,1.6773,1.6762,1.6762,681500000.0
2007-02-12 17:45:00,1.6763,1.677,1.6762,1.6767,545200000.0
2007-02-12 17:50:00,1.6766,1.6772,1.6766,1.677,681500000.0
2007-02-12 17:55:00,1.6769,1.6771,1.6767,1.6767,545200000.0
2007-02-12 18:00:00,1.6768,1.6773,1.6768,1.6773,408900000.0
2007-02-12 18:05:00,1.6772,1.6772,1.677,1.677,272600000.0
2007-02-12 18:10:00,1.6772,1.6772,1.6763,1.6764,681500000.0
2007-02-12 18:15:00,1.6762,1.6764,1.6759,1.676,545200000.0
2007-02-12 18:20:00,1.6759,1.6768,1.6759,1.6767,681500000.0
2007-02-12 18:25:00,1.6765,1.6767,1.6762,1.6766,408900000.0
2007-02-12 18:30:00,1.6767,1.6771,1.6766,1.6769,545200000.0
2007-02-12 18:35:00,1.6767,1.6772,1.6767,1.6772,408900000.0
2007-02-12 18:40:00,1.6773,1.6774,1.677,1.6774,545200000.0
2007-02-12 18:45:00,1.6775,1.6775,1.6773,1.6774,545200000.0
2007-02-12 18:50:00,1.6775,1.6778,1.6773,1.6777,681500000.0
2007-02-12 18:55:00,1.6775,1.6778,1.6773,1.6777,408900000.0
2007-02-12 19:00:00,1.6775,1.6777,1.6775,1.6777,272600000.0
2007-02-12 19:05:00,1.6775,1.6779,1.6773,1.6773,545200000.0
2007-02-12 19:10:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-02-12 19:15:00,1.6773,1.6776,1.677,1.6771,681500000.0
2007-02-12 19:20:00,1.6767,1.6771,1.6767,1.677,681500000.0
2007-02-12 19:25:00,1.6771,1.6772,1.677,1.6772,545200000.0
2007-02-12 19:30:00,1.6771,1.6776,1.677,1.6776,408900000.0
2007-02-12 19:35:00,1.6778,1.6778,1.6774,1.6776,681500000.0
2007-02-12 19:40:00,1.6775,1.6776,1.677,1.677,681500000.0
2007-02-12 19:45:00,1.6773,1.6774,1.6769,1.6772,681500000.0
2007-02-12 19:50:00,1.6771,1.6775,1.677,1.6774,681500000.0
2007-02-12 19:55:00,1.6771,1.6775,1.6771,1.6773,545200000.0
2007-02-12 20:05:00,1.6774,1.6783,1.6774,1.6783,681500000.0
2007-02-12 20:10:00,1.6784,1.6787,1.6781,1.6783,545200000.0
2007-02-12 20:15:00,1.6784,1.6786,1.6783,1.6784,681500000.0
2007-02-12 20:20:00,1.6786,1.6789,1.6783,1.6786,681500000.0
2007-02-12 20:25:00,1.6784,1.6786,1.678,1.6781,681500000.0
2007-02-12 20:30:00,1.678,1.6784,1.678,1.6782,681500000.0
2007-02-12 20:35:00,1.6784,1.679,1.6782,1.679,681500000.0
2007-02-12 20:40:00,1.6792,1.6794,1.679,1.6792,545200000.0
2007-02-12 20:45:00,1.6791,1.6792,1.6783,1.6783,681500000.0
2007-02-12 20:50:00,1.6785,1.6785,1.6783,1.6785,408900000.0
2007-02-12 20:55:00,1.6787,1.6798,1.6785,1.6788,545200000.0
2007-02-12 21:00:00,1.6789,1.6792,1.6789,1.6789,136300000.0
2007-02-12 21:05:00,1.6792,1.6793,1.6791,1.6791,272600000.0
2007-02-12 21:10:00,1.6792,1.6796,1.6792,1.6794,272600000.0
2007-02-12 21:15:00,1.6796,1.6797,1.6793,1.6796,272600000.0
2007-02-12 21:20:00,1.6797,1.6797,1.6795,1.6796,545200000.0
2007-02-12 21:25:00,1.6797,1.6797,1.6795,1.6795,408900000.0
2007-02-12 21:30:00,1.6797,1.6798,1.6795,1.6798,408900000.0
2007-02-12 21:35:00,1.6795,1.6797,1.6789,1.679,681500000.0
2007-02-12 21:40:00,1.6792,1.6794,1.679,1.6794,545200000.0
2007-02-12 21:45:00,1.6793,1.6794,1.679,1.679,681500000.0
2007-02-12 21:50:00,1.6789,1.679,1.6787,1.6789,545200000.0
2007-02-12 21:55:00,1.6788,1.6789,1.6786,1.6788,545200000.0
2007-02-12 22:00:00,1.6787,1.679,1.6786,1.6787,681500000.0
2007-02-12 22:05:00,1.6788,1.6789,1.6787,1.6789,545200000.0
2007-02-12 22:10:00,1.679,1.679,1.6786,1.679,272600000.0
2007-02-12 22:15:00,1.6788,1.6792,1.6788,1.6788,681500000.0
2007-02-12 22:20:00,1.679,1.6793,1.6788,1.6792,408900000.0
2007-02-12 22:25:00,1.6793,1.6793,1.679,1.6792,272600000.0
2007-02-12 22:30:00,1.679,1.6797,1.679,1.6794,545200000.0
2007-02-12 22:35:00,1.6793,1.6796,1.6791,1.6795,545200000.0
2007-02-12 22:40:00,1.6796,1.6796,1.6794,1.6796,545200000.0
2007-02-12 22:45:00,1.6795,1.6797,1.6789,1.6792,681500000.0
2007-02-12 22:50:00,1.6791,1.6794,1.6791,1.6791,545200000.0
2007-02-12 22:55:00,1.6793,1.6799,1.679,1.6795,681500000.0
2007-02-12 23:00:00,1.6794,1.6799,1.6793,1.6797,545200000.0
2007-02-12 23:05:00,1.6796,1.6803,1.6794,1.68,681500000.0
2007-02-12 23:10:00,1.6801,1.6805,1.6798,1.68,545200000.0
2007-02-12 23:15:00,1.6799,1.6801,1.6793,1.6793,681500000.0
2007-02-12 23:20:00,1.6791,1.6795,1.6791,1.6793,272600000.0
2007-02-12 23:25:00,1.6797,1.6799,1.679,1.6791,681500000.0
2007-02-12 23:30:00,1.679,1.6791,1.6787,1.6789,545200000.0
2007-02-12 23:35:00,1.679,1.6795,1.6787,1.6794,545200000.0
2007-02-12 23:40:00,1.6792,1.6795,1.679,1.6792,545200000.0
2007-02-12 23:45:00,1.6793,1.6793,1.6787,1.679,545200000.0
2007-02-12 23:50:00,1.6789,1.6792,1.6787,1.6792,408900000.0
2007-02-12 23:55:00,1.679,1.6792,1.6787,1.6789,545200000.0
2007-02-13 00:00:00,1.6787,1.6791,1.6787,1.6787,681500000.0
2007-02-13 00:05:00,1.6785,1.6787,1.6774,1.6779,545200000.0
2007-02-13 00:15:00,1.678,1.678,1.6775,1.6776,408900000.0
2007-02-13 00:20:00,1.6774,1.6777,1.6773,1.6776,545200000.0
2007-02-13 00:25:00,1.6779,1.6781,1.6776,1.6781,681500000.0
2007-02-13 00:30:00,1.6779,1.6784,1.6779,1.6784,681500000.0
2007-02-13 00:35:00,1.6783,1.6784,1.6782,1.6784,545200000.0
2007-02-13 00:40:00,1.6787,1.6791,1.6786,1.6786,681500000.0
2007-02-13 00:45:00,1.6784,1.6787,1.6784,1.6786,545200000.0
2007-02-13 00:50:00,1.6784,1.6789,1.6783,1.6789,681500000.0
2007-02-13 00:55:00,1.6786,1.6786,1.6781,1.6783,681500000.0
2007-02-13 01:00:00,1.6786,1.679,1.6784,1.6787,681500000.0
2007-02-13 01:05:00,1.6789,1.6803,1.6787,1.6797,681500000.0
2007-02-13 01:10:00,1.6795,1.68,1.6793,1.6795,681500000.0
2007-02-13 01:15:00,1.6793,1.6795,1.6789,1.6795,545200000.0
2007-02-13 01:20:00,1.6796,1.6798,1.6793,1.6795,681500000.0
2007-02-13 01:25:00,1.6793,1.6797,1.6791,1.6794,681500000.0
2007-02-13 01:30:00,1.6792,1.6798,1.6789,1.6795,681500000.0
2007-02-13 01:35:00,1.6794,1.6795,1.6784,1.6785,681500000.0
2007-02-13 01:40:00,1.6788,1.679,1.6783,1.6785,681500000.0
2007-02-13 01:45:00,1.6788,1.6797,1.6786,1.6794,681500000.0
2007-02-13 01:50:00,1.6795,1.6795,1.6791,1.6792,681500000.0
2007-02-13 01:55:00,1.6791,1.6795,1.679,1.6795,681500000.0
2007-02-13 02:00:00,1.6793,1.6795,1.6792,1.6792,408900000.0
2007-02-13 02:05:00,1.6793,1.6799,1.6792,1.6792,545200000.0
2007-02-13 02:10:00,1.679,1.679,1.6783,1.6788,681500000.0
2007-02-13 02:15:00,1.6789,1.679,1.6782,1.6786,681500000.0
2007-02-13 02:20:00,1.6785,1.6791,1.6785,1.6788,681500000.0
2007-02-13 02:25:00,1.6789,1.6791,1.6789,1.6789,408900000.0
2007-02-13 02:30:00,1.6788,1.6789,1.6785,1.6785,545200000.0
2007-02-13 02:35:00,1.6786,1.6788,1.6779,1.6782,545200000.0
2007-02-13 02:40:00,1.6784,1.6785,1.6778,1.6781,681500000.0
2007-02-13 02:45:00,1.6778,1.6782,1.6776,1.6777,681500000.0
2007-02-13 02:50:00,1.6778,1.6778,1.677,1.6772,681500000.0
2007-02-13 02:55:00,1.6774,1.6775,1.6763,1.6775,681500000.0
2007-02-13 03:00:00,1.6772,1.6775,1.6768,1.6775,681500000.0
2007-02-13 03:05:00,1.6772,1.6778,1.6772,1.6774,681500000.0
2007-02-13 03:10:00,1.6775,1.6778,1.6772,1.6777,681500000.0
2007-02-13 03:15:00,1.6775,1.6777,1.6768,1.6769,681500000.0
2007-02-13 03:20:00,1.6771,1.6775,1.6768,1.6772,681500000.0
2007-02-13 03:25:00,1.6771,1.6777,1.6769,1.6771,681500000.0
2007-02-13 03:30:00,1.6773,1.6775,1.6769,1.6772,681500000.0
2007-02-13 03:35:00,1.6769,1.6775,1.6768,1.6775,545200000.0
2007-02-13 03:40:00,1.6772,1.6775,1.6765,1.6765,681500000.0
2007-02-13 03:45:00,1.6768,1.6778,1.6765,1.6775,545200000.0
2007-02-13 03:50:00,1.6774,1.6775,1.6772,1.6774,408900000.0
2007-02-13 03:55:00,1.6777,1.6779,1.6774,1.6779,408900000.0
2007-02-13 04:00:00,1.6778,1.6779,1.6775,1.6775,681500000.0
2007-02-13 04:05:00,1.6777,1.6777,1.6773,1.6775,681500000.0
2007-02-13 04:10:00,1.6777,1.6777,1.6772,1.6775,681500000.0
2007-02-13 04:15:00,1.6772,1.6774,1.6771,1.6774,272600000.0
2007-02-13 04:20:00,1.6772,1.6774,1.6768,1.6768,681500000.0
2007-02-13 04:25:00,1.6771,1.6775,1.677,1.6775,681500000.0
2007-02-13 04:30:00,1.6778,1.6778,1.6775,1.6775,545200000.0
2007-02-13 04:35:00,1.6774,1.6776,1.6774,1.6774,545200000.0
2007-02-13 04:40:00,1.6776,1.6776,1.6769,1.6771,681500000.0
2007-02-13 04:45:00,1.6769,1.6771,1.6767,1.6769,545200000.0
2007-02-13 04:50:00,1.6767,1.6769,1.6764,1.6768,681500000.0
2007-02-13 04:55:00,1.6766,1.6769,1.6766,1.6769,408900000.0
2007-02-13 05:00:00,1.6768,1.6769,1.6762,1.6762,545200000.0
2007-02-13 05:05:00,1.6763,1.6765,1.6759,1.6762,681500000.0
2007-02-13 05:10:00,1.6763,1.6765,1.6759,1.6762,545200000.0
2007-02-13 05:15:00,1.6763,1.6765,1.6761,1.6764,545200000.0
2007-02-13 05:20:00,1.6765,1.6768,1.6762,1.6766,681500000.0
2007-02-13 05:25:00,1.6765,1.6765,1.6761,1.6762,545200000.0
2007-02-13 05:30:00,1.6761,1.6765,1.6759,1.6762,545200000.0
2007-02-13 05:35:00,1.6764,1.6764,1.6758,1.6758,408900000.0
2007-02-13 05:40:00,1.6756,1.6763,1.6756,1.6762,545200000.0
2007-02-13 05:45:00,1.6764,1.6765,1.6762,1.6764,545200000.0
2007-02-13 05:50:00,1.6765,1.6768,1.6757,1.6757,681500000.0
2007-02-13 05:55:00,1.6758,1.6758,1.6752,1.6755,681500000.0
2007-02-13 06:00:00,1.6757,1.6758,1.6752,1.6755,408900000.0
2007-02-13 06:05:00,1.6756,1.6758,1.6752,1.6755,545200000.0
2007-02-13 06:10:00,1.6752,1.6756,1.6747,1.6753,681500000.0
2007-02-13 06:15:00,1.6752,1.6755,1.6748,1.6752,681500000.0
2007-02-13 06:20:00,1.6751,1.6755,1.6751,1.6753,408900000.0
2007-02-13 06:25:00,1.6751,1.6757,1.6751,1.6755,408900000.0
2007-02-13 06:30:00,1.6754,1.6755,1.6754,1.6754,272600000.0
2007-02-13 06:35:00,1.6753,1.6754,1.6749,1.6749,272600000.0
2007-02-13 06:40:00,1.6751,1.6752,1.6749,1.6749,272600000.0
2007-02-13 06:45:00,1.675,1.6752,1.6748,1.6749,545200000.0
2007-02-13 06:50:00,1.6748,1.6752,1.6748,1.6752,272600000.0
2007-02-13 06:55:00,1.675,1.6752,1.6745,1.6746,545200000.0
2007-02-13 07:00:00,1.6748,1.6749,1.6745,1.6748,681500000.0
2007-02-13 07:05:00,1.6745,1.6748,1.6745,1.6748,272600000.0
2007-02-13 07:10:00,1.6749,1.6749,1.6748,1.6748,272600000.0
2007-02-13 07:15:00,1.6746,1.6752,1.6746,1.6752,545200000.0
2007-02-13 07:20:00,1.6749,1.6752,1.6746,1.675,681500000.0
2007-02-13 07:25:00,1.6751,1.6755,1.6748,1.6753,545200000.0
2007-02-13 07:30:00,1.6755,1.6755,1.6749,1.6749,545200000.0
2007-02-13 07:35:00,1.6751,1.6751,1.6746,1.6748,681500000.0
2007-02-13 07:40:00,1.6747,1.6755,1.6745,1.6755,545200000.0
2007-02-13 07:45:00,1.6757,1.6759,1.6753,1.6758,681500000.0
2007-02-13 07:50:00,1.676,1.6763,1.6752,1.6758,681500000.0
2007-02-13 07:55:00,1.676,1.6762,1.6754,1.6759,681500000.0
2007-02-13 08:00:00,1.6761,1.6764,1.6756,1.6764,681500000.0
2007-02-13 08:05:00,1.676,1.6766,1.6759,1.6765,681500000.0
2007-02-13 08:10:00,1.6762,1.6784,1.676,1.6775,681500000.0
2007-02-13 08:15:00,1.6774,1.6784,1.6772,1.6781,272600000.0
2007-02-13 08:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-02-13 08:25:00,1.6775,1.6776,1.6774,1.6775,272600000.0
2007-02-13 08:30:00,1.6777,1.6781,1.6774,1.678,681500000.0
2007-02-13 08:35:00,1.6779,1.678,1.6774,1.6779,545200000.0
2007-02-13 08:40:00,1.678,1.6781,1.6776,1.6779,681500000.0
2007-02-13 08:45:00,1.6776,1.6779,1.677,1.6777,681500000.0
2007-02-13 08:50:00,1.6779,1.6779,1.6773,1.6778,681500000.0
2007-02-13 08:55:00,1.6777,1.6787,1.6775,1.6781,681500000.0
2007-02-13 09:00:00,1.6782,1.679,1.6781,1.6783,681500000.0
2007-02-13 09:05:00,1.6784,1.679,1.6781,1.6782,681500000.0
2007-02-13 09:10:00,1.6781,1.6786,1.6778,1.678,681500000.0
2007-02-13 09:15:00,1.6778,1.6781,1.6774,1.6778,681500000.0
2007-02-13 09:20:00,1.6777,1.6779,1.6772,1.6776,681500000.0
2007-02-13 09:25:00,1.6778,1.6778,1.6765,1.6772,681500000.0
2007-02-13 09:30:00,1.6774,1.6774,1.6772,1.6773,545200000.0
2007-02-13 09:35:00,1.6775,1.6778,1.6771,1.6777,681500000.0
2007-02-13 09:40:00,1.6778,1.6778,1.6773,1.6775,681500000.0
2007-02-13 09:45:00,1.6776,1.6787,1.6775,1.6784,681500000.0
2007-02-13 09:50:00,1.6786,1.6787,1.6782,1.6784,681500000.0
2007-02-13 09:55:00,1.6781,1.6787,1.6775,1.6787,681500000.0
2007-02-13 10:00:00,1.6788,1.6788,1.6776,1.6776,681500000.0
2007-02-13 10:05:00,1.6778,1.6782,1.6776,1.6782,681500000.0
2007-02-13 10:10:00,1.678,1.6785,1.6779,1.6782,545200000.0
2007-02-13 10:15:00,1.6781,1.6784,1.6778,1.6782,545200000.0
2007-02-13 10:20:00,1.6781,1.6784,1.6779,1.6781,681500000.0
2007-02-13 10:25:00,1.6779,1.6781,1.6779,1.6779,272600000.0
2007-02-13 10:30:00,1.6781,1.6791,1.6778,1.6782,681500000.0
2007-02-13 10:35:00,1.6784,1.6794,1.6782,1.6792,681500000.0
2007-02-13 10:40:00,1.679,1.6799,1.6786,1.679,681500000.0
2007-02-13 10:45:00,1.6791,1.6794,1.6786,1.6788,545200000.0
2007-02-13 10:50:00,1.6786,1.679,1.6786,1.6787,681500000.0
2007-02-13 10:55:00,1.6789,1.6793,1.6787,1.6787,681500000.0
2007-02-13 11:00:00,1.6789,1.6794,1.6784,1.6791,681500000.0
2007-02-13 11:05:00,1.6788,1.679,1.6782,1.6782,681500000.0
2007-02-13 11:10:00,1.6784,1.6787,1.6777,1.6784,681500000.0
2007-02-13 11:15:00,1.6786,1.6791,1.6779,1.6787,681500000.0
2007-02-13 11:20:00,1.6786,1.6795,1.6784,1.6793,681500000.0
2007-02-13 11:25:00,1.6791,1.6791,1.6784,1.6786,681500000.0
2007-02-13 11:30:00,1.6784,1.6789,1.6783,1.6787,681500000.0
2007-02-13 11:35:00,1.6789,1.6791,1.6786,1.6788,545200000.0
2007-02-13 11:40:00,1.6786,1.679,1.6784,1.6784,545200000.0
2007-02-13 11:45:00,1.6786,1.6786,1.6773,1.6774,681500000.0
2007-02-13 11:50:00,1.6777,1.6777,1.6768,1.6775,681500000.0
2007-02-13 11:55:00,1.6777,1.6783,1.6773,1.6775,681500000.0
2007-02-13 12:00:00,1.6777,1.6783,1.6773,1.6778,545200000.0
2007-02-13 12:05:00,1.6781,1.6781,1.677,1.6773,681500000.0
2007-02-13 12:10:00,1.6775,1.6775,1.6764,1.6765,681500000.0
2007-02-13 12:15:00,1.6767,1.6771,1.6766,1.6771,408900000.0
2007-02-13 12:25:00,1.677,1.6774,1.677,1.677,545200000.0
2007-02-13 12:30:00,1.6772,1.678,1.6771,1.678,681500000.0
2007-02-13 12:35:00,1.6778,1.6786,1.6778,1.6781,681500000.0
2007-02-13 12:40:00,1.678,1.6791,1.678,1.6791,681500000.0
2007-02-13 12:45:00,1.679,1.6795,1.6788,1.6788,681500000.0
2007-02-13 12:50:00,1.6789,1.6791,1.6783,1.6785,681500000.0
2007-02-13 12:55:00,1.6787,1.6787,1.6776,1.678,681500000.0
2007-02-13 13:00:00,1.6781,1.6783,1.678,1.678,545200000.0
2007-02-13 13:05:00,1.6782,1.6784,1.6778,1.6781,681500000.0
2007-02-13 13:10:00,1.6783,1.6793,1.678,1.6784,681500000.0
2007-02-13 13:15:00,1.6783,1.6791,1.6783,1.6786,681500000.0
2007-02-13 13:20:00,1.6788,1.6797,1.6786,1.6797,681500000.0
2007-02-13 13:25:00,1.6796,1.68,1.6792,1.68,681500000.0
2007-02-13 13:30:00,1.6796,1.68,1.6795,1.6797,545200000.0
2007-02-13 13:35:00,1.6799,1.6809,1.6797,1.6806,681500000.0
2007-02-13 13:40:00,1.6804,1.6804,1.68,1.6803,545200000.0
2007-02-13 13:45:00,1.68,1.6806,1.6797,1.6805,681500000.0
2007-02-13 13:50:00,1.6806,1.6815,1.6805,1.6809,681500000.0
2007-02-13 13:55:00,1.681,1.6814,1.6807,1.681,681500000.0
2007-02-13 14:00:00,1.6812,1.6816,1.6806,1.681,681500000.0
2007-02-13 14:05:00,1.6809,1.6813,1.68,1.6804,681500000.0
2007-02-13 14:10:00,1.6805,1.6808,1.6802,1.6808,681500000.0
2007-02-13 14:15:00,1.6805,1.6809,1.6805,1.6806,681500000.0
2007-02-13 14:20:00,1.6805,1.6809,1.6801,1.6802,545200000.0
2007-02-13 14:25:00,1.6803,1.6813,1.6801,1.6812,681500000.0
2007-02-13 14:30:00,1.6808,1.6814,1.6798,1.6802,681500000.0
2007-02-13 14:35:00,1.6805,1.6808,1.6793,1.6805,681500000.0
2007-02-13 14:40:00,1.6807,1.6811,1.6799,1.6801,681500000.0
2007-02-13 14:45:00,1.6803,1.6804,1.6796,1.6801,681500000.0
2007-02-13 14:50:00,1.68,1.68,1.6783,1.6788,681500000.0
2007-02-13 14:55:00,1.6789,1.6789,1.6772,1.6773,681500000.0
2007-02-13 15:00:00,1.6775,1.6775,1.6767,1.6769,681500000.0
2007-02-13 15:05:00,1.6768,1.6771,1.6766,1.6771,408900000.0
2007-02-13 15:10:00,1.6769,1.6776,1.6765,1.6769,681500000.0
2007-02-13 15:15:00,1.677,1.6773,1.6766,1.6769,681500000.0
2007-02-13 15:20:00,1.677,1.6772,1.6764,1.6769,681500000.0
2007-02-13 15:25:00,1.6767,1.6772,1.6762,1.6762,681500000.0
2007-02-13 15:30:00,1.6757,1.6763,1.6755,1.676,681500000.0
2007-02-13 15:35:00,1.6763,1.6767,1.6758,1.6764,681500000.0
2007-02-13 15:40:00,1.6761,1.6763,1.6756,1.6763,681500000.0
2007-02-13 15:45:00,1.676,1.6766,1.676,1.6764,545200000.0
2007-02-13 15:50:00,1.6766,1.6767,1.676,1.6763,681500000.0
2007-02-13 15:55:00,1.6761,1.6763,1.6758,1.6762,545200000.0
2007-02-13 16:00:00,1.6764,1.6767,1.676,1.6761,681500000.0
2007-02-13 16:05:00,1.676,1.6764,1.6757,1.6757,681500000.0
2007-02-13 16:10:00,1.6758,1.6761,1.6754,1.6756,681500000.0
2007-02-13 16:15:00,1.6755,1.6762,1.6754,1.6759,681500000.0
2007-02-13 16:20:00,1.6758,1.676,1.6754,1.6758,681500000.0
2007-02-13 16:25:00,1.676,1.6763,1.6756,1.6759,681500000.0
2007-02-13 16:30:00,1.676,1.676,1.6751,1.6754,681500000.0
2007-02-13 16:35:00,1.6756,1.676,1.6752,1.676,681500000.0
2007-02-13 16:40:00,1.6757,1.6759,1.6748,1.6751,681500000.0
2007-02-13 16:45:00,1.6752,1.6761,1.6751,1.6761,681500000.0
2007-02-13 16:50:00,1.676,1.6764,1.6757,1.6761,681500000.0
2007-02-13 16:55:00,1.676,1.677,1.676,1.6769,545200000.0
2007-02-13 17:00:00,1.6767,1.6773,1.6766,1.6769,681500000.0
2007-02-13 17:05:00,1.677,1.678,1.6769,1.6778,681500000.0
2007-02-13 17:10:00,1.6773,1.6775,1.6767,1.6772,681500000.0
2007-02-13 17:15:00,1.677,1.6773,1.6762,1.6767,681500000.0
2007-02-13 17:20:00,1.6763,1.6764,1.6757,1.676,545200000.0
2007-02-13 17:25:00,1.6762,1.6762,1.6748,1.6749,545200000.0
2007-02-13 17:30:00,1.6751,1.6752,1.6747,1.675,681500000.0
2007-02-13 17:35:00,1.6751,1.6754,1.6748,1.6749,681500000.0
2007-02-13 17:40:00,1.675,1.6752,1.6749,1.6751,545200000.0
2007-02-13 17:45:00,1.6749,1.6751,1.6741,1.6744,681500000.0
2007-02-13 17:50:00,1.6743,1.6748,1.6743,1.6747,681500000.0
2007-02-13 17:55:00,1.6744,1.6751,1.6744,1.6746,681500000.0
2007-02-13 18:00:00,1.6748,1.6751,1.6744,1.6747,681500000.0
2007-02-13 18:05:00,1.6745,1.6746,1.674,1.6741,545200000.0
2007-02-13 18:10:00,1.674,1.6741,1.6732,1.6734,681500000.0
2007-02-13 18:15:00,1.6731,1.6743,1.6731,1.6741,681500000.0
2007-02-13 18:20:00,1.6739,1.6741,1.673,1.6731,681500000.0
2007-02-13 18:25:00,1.673,1.6731,1.6726,1.6728,545200000.0
2007-02-13 18:30:00,1.6729,1.6731,1.6726,1.6731,545200000.0
2007-02-13 18:35:00,1.6729,1.6731,1.6729,1.673,545200000.0
2007-02-13 18:40:00,1.6731,1.6735,1.6728,1.673,681500000.0
2007-02-13 18:45:00,1.6729,1.6734,1.6728,1.673,545200000.0
2007-02-13 18:50:00,1.6731,1.6733,1.673,1.673,408900000.0
2007-02-13 18:55:00,1.6731,1.6733,1.6727,1.6731,681500000.0
2007-02-13 19:00:00,1.6732,1.6733,1.6728,1.6733,408900000.0
2007-02-13 19:05:00,1.6734,1.6734,1.6732,1.6733,545200000.0
2007-02-13 19:10:00,1.6734,1.6735,1.6731,1.6733,681500000.0
2007-02-13 19:15:00,1.6732,1.6737,1.6732,1.6735,681500000.0
2007-02-13 19:20:00,1.6736,1.6737,1.6733,1.6733,545200000.0
2007-02-13 19:25:00,1.6734,1.6736,1.6732,1.6735,545200000.0
2007-02-13 19:30:00,1.6736,1.6737,1.673,1.6731,681500000.0
2007-02-13 19:35:00,1.673,1.6735,1.673,1.6734,681500000.0
2007-02-13 19:40:00,1.6733,1.6736,1.6733,1.6735,681500000.0
2007-02-13 19:45:00,1.6737,1.6737,1.6735,1.6737,408900000.0
2007-02-13 19:50:00,1.6736,1.6737,1.6734,1.6736,681500000.0
2007-02-13 19:55:00,1.6735,1.6737,1.6735,1.6735,545200000.0
2007-02-13 20:00:00,1.6736,1.6736,1.6732,1.6732,545200000.0
2007-02-13 20:05:00,1.6734,1.6734,1.6732,1.6734,408900000.0
2007-02-13 20:10:00,1.6733,1.6734,1.673,1.6734,681500000.0
2007-02-13 20:15:00,1.6735,1.6736,1.6732,1.6735,545200000.0
2007-02-13 20:20:00,1.6733,1.6735,1.672,1.6728,681500000.0
2007-02-13 20:25:00,1.6727,1.6727,1.6713,1.6719,681500000.0
2007-02-13 20:30:00,1.6716,1.6719,1.6715,1.6718,681500000.0
2007-02-13 20:35:00,1.6716,1.672,1.6713,1.6717,681500000.0
2007-02-13 20:40:00,1.6713,1.6718,1.6713,1.6716,681500000.0
2007-02-13 20:45:00,1.6715,1.6716,1.671,1.6712,681500000.0
2007-02-13 20:50:00,1.671,1.671,1.6703,1.6708,681500000.0
2007-02-13 20:55:00,1.6709,1.6713,1.6708,1.6713,681500000.0
2007-02-13 21:00:00,1.6712,1.6719,1.671,1.6716,681500000.0
2007-02-13 21:05:00,1.6717,1.6721,1.6714,1.6717,545200000.0
2007-02-13 21:10:00,1.6719,1.6719,1.6717,1.6717,272600000.0
2007-02-13 21:15:00,1.6719,1.6719,1.6717,1.6719,545200000.0
2007-02-13 21:25:00,1.672,1.6723,1.6719,1.6723,681500000.0
2007-02-13 21:30:00,1.6722,1.6723,1.6719,1.6721,681500000.0
2007-02-13 21:35:00,1.6723,1.6725,1.6721,1.6722,545200000.0
2007-02-13 21:40:00,1.6721,1.6721,1.672,1.6721,408900000.0
2007-02-13 21:45:00,1.672,1.6721,1.6717,1.6719,681500000.0
2007-02-13 21:50:00,1.6717,1.6722,1.6716,1.6717,545200000.0
2007-02-13 21:55:00,1.6719,1.672,1.6716,1.6717,681500000.0
2007-02-13 22:00:00,1.6715,1.6719,1.6715,1.6716,545200000.0
2007-02-13 22:05:00,1.6719,1.6719,1.6715,1.6716,408900000.0
2007-02-13 22:10:00,1.6718,1.6721,1.6717,1.6719,681500000.0
2007-02-13 22:15:00,1.6718,1.6723,1.6718,1.6719,681500000.0
2007-02-13 22:20:00,1.6721,1.6722,1.6719,1.6719,545200000.0
2007-02-13 22:25:00,1.6718,1.672,1.6716,1.6716,272600000.0
2007-02-13 22:30:00,1.6721,1.6723,1.6718,1.6721,681500000.0
2007-02-13 22:35:00,1.6719,1.672,1.6716,1.672,545200000.0
2007-02-13 22:40:00,1.6718,1.672,1.6716,1.6718,681500000.0
2007-02-13 22:45:00,1.6716,1.672,1.6715,1.6718,681500000.0
2007-02-13 22:50:00,1.672,1.6724,1.6719,1.6724,545200000.0
2007-02-13 22:55:00,1.6723,1.6725,1.6713,1.6718,681500000.0
2007-02-13 23:00:00,1.6717,1.6718,1.6714,1.6715,681500000.0
2007-02-13 23:05:00,1.6716,1.6721,1.6715,1.672,545200000.0
2007-02-13 23:10:00,1.6721,1.6721,1.6719,1.672,545200000.0
2007-02-13 23:15:00,1.6719,1.6721,1.6718,1.6719,545200000.0
2007-02-13 23:20:00,1.6718,1.6722,1.6718,1.6722,272600000.0
2007-02-13 23:25:00,1.6721,1.6724,1.672,1.6721,545200000.0
2007-02-13 23:30:00,1.6722,1.6723,1.6718,1.6719,681500000.0
2007-02-13 23:35:00,1.6721,1.6721,1.6718,1.6721,408900000.0
2007-02-13 23:40:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-13 23:45:00,1.6724,1.6731,1.6724,1.673,681500000.0
2007-02-13 23:50:00,1.6728,1.6731,1.6724,1.6728,408900000.0
2007-02-13 23:55:00,1.6727,1.6731,1.6725,1.6726,545200000.0
2007-02-14 00:00:00,1.6728,1.6731,1.6726,1.673,408900000.0
2007-02-14 00:05:00,1.6728,1.6728,1.6724,1.6728,545200000.0
2007-02-14 00:10:00,1.6725,1.6725,1.6724,1.6725,272600000.0
2007-02-14 00:15:00,1.6724,1.6725,1.6723,1.6725,408900000.0
2007-02-14 00:20:00,1.6724,1.6725,1.6722,1.6724,272600000.0
2007-02-14 00:25:00,1.6722,1.6725,1.6716,1.672,681500000.0
2007-02-14 00:30:00,1.6722,1.6728,1.6718,1.6728,681500000.0
2007-02-14 00:35:00,1.6729,1.6732,1.6727,1.6732,681500000.0
2007-02-14 00:40:00,1.6733,1.6734,1.6732,1.6732,408900000.0
2007-02-14 00:45:00,1.673,1.6732,1.6728,1.6728,545200000.0
2007-02-14 00:50:00,1.6726,1.6731,1.6726,1.6728,681500000.0
2007-02-14 00:55:00,1.6729,1.6729,1.6724,1.6726,545200000.0
2007-02-14 01:00:00,1.6724,1.6725,1.6719,1.672,545200000.0
2007-02-14 01:05:00,1.6719,1.672,1.6716,1.6718,681500000.0
2007-02-14 01:10:00,1.6717,1.6723,1.6716,1.6723,681500000.0
2007-02-14 01:15:00,1.6726,1.6731,1.6721,1.6723,681500000.0
2007-02-14 01:20:00,1.6724,1.6728,1.6723,1.6728,681500000.0
2007-02-14 01:25:00,1.673,1.6732,1.6725,1.6732,681500000.0
2007-02-14 01:30:00,1.6731,1.6733,1.6729,1.6729,681500000.0
2007-02-14 01:35:00,1.673,1.6732,1.6726,1.673,681500000.0
2007-02-14 01:40:00,1.6726,1.6732,1.6726,1.673,545200000.0
2007-02-14 01:45:00,1.6728,1.6731,1.6724,1.6727,681500000.0
2007-02-14 01:50:00,1.6729,1.6729,1.6718,1.6722,681500000.0
2007-02-14 01:55:00,1.6726,1.6726,1.6721,1.6726,681500000.0
2007-02-14 02:00:00,1.6728,1.6733,1.6724,1.6733,681500000.0
2007-02-14 02:05:00,1.6731,1.6732,1.6723,1.6723,681500000.0
2007-02-14 02:10:00,1.6722,1.6722,1.6711,1.6713,681500000.0
2007-02-14 02:15:00,1.6714,1.6716,1.6711,1.6713,681500000.0
2007-02-14 02:20:00,1.6714,1.6723,1.6711,1.6722,681500000.0
2007-02-14 02:25:00,1.6721,1.6724,1.6713,1.6716,681500000.0
2007-02-14 02:30:00,1.6715,1.6718,1.6713,1.6714,681500000.0
2007-02-14 02:35:00,1.6716,1.6723,1.6716,1.6718,545200000.0
2007-02-14 02:40:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 02:45:00,1.6718,1.672,1.6715,1.6717,545200000.0
2007-02-14 02:50:00,1.6715,1.6719,1.6715,1.6715,545200000.0
2007-02-14 02:55:00,1.6716,1.6721,1.6716,1.6717,681500000.0
2007-02-14 03:00:00,1.6719,1.6723,1.6717,1.6722,681500000.0
2007-02-14 03:05:00,1.6721,1.6722,1.6717,1.6717,545200000.0
2007-02-14 03:10:00,1.6719,1.6719,1.6713,1.6714,545200000.0
2007-02-14 03:15:00,1.6712,1.6717,1.6712,1.6715,681500000.0
2007-02-14 03:20:00,1.6714,1.6719,1.6714,1.6717,545200000.0
2007-02-14 03:25:00,1.6714,1.6717,1.6714,1.6714,545200000.0
2007-02-14 03:30:00,1.6717,1.6719,1.6714,1.6717,408900000.0
2007-02-14 03:35:00,1.6715,1.672,1.6715,1.672,408900000.0
2007-02-14 03:40:00,1.6717,1.672,1.6717,1.6717,681500000.0
2007-02-14 03:45:00,1.672,1.6723,1.6716,1.6717,681500000.0
2007-02-14 03:50:00,1.6718,1.6719,1.6716,1.6719,272600000.0
2007-02-14 03:55:00,1.6718,1.6719,1.6711,1.6713,408900000.0
2007-02-14 04:00:00,1.6714,1.6717,1.6709,1.6711,681500000.0
2007-02-14 04:05:00,1.6714,1.6714,1.6711,1.6714,545200000.0
2007-02-14 04:10:00,1.6716,1.6716,1.6712,1.6714,545200000.0
2007-02-14 04:15:00,1.6716,1.6716,1.6712,1.6712,681500000.0
2007-02-14 04:20:00,1.6714,1.6717,1.6714,1.6714,408900000.0
2007-02-14 04:25:00,1.6716,1.6716,1.6705,1.6708,681500000.0
2007-02-14 04:30:00,1.671,1.6711,1.6706,1.6706,545200000.0
2007-02-14 04:35:00,1.6707,1.6708,1.6701,1.6702,681500000.0
2007-02-14 04:40:00,1.6704,1.6704,1.6689,1.6696,681500000.0
2007-02-14 04:45:00,1.6698,1.6701,1.6693,1.6693,681500000.0
2007-02-14 04:50:00,1.6691,1.6696,1.6691,1.6696,545200000.0
2007-02-14 04:55:00,1.6697,1.6702,1.6696,1.6699,681500000.0
2007-02-14 05:00:00,1.67,1.6702,1.6699,1.67,681500000.0
2007-02-14 05:05:00,1.6698,1.67,1.6696,1.6698,545200000.0
2007-02-14 05:10:00,1.6696,1.6701,1.6694,1.6696,681500000.0
2007-02-14 05:15:00,1.6694,1.6699,1.6692,1.6699,545200000.0
2007-02-14 05:20:00,1.6698,1.6701,1.6698,1.6698,681500000.0
2007-02-14 05:25:00,1.6696,1.6702,1.6696,1.6702,681500000.0
2007-02-14 05:30:00,1.67,1.6702,1.6696,1.6699,681500000.0
2007-02-14 05:35:00,1.6701,1.6716,1.6699,1.6708,545200000.0
2007-02-14 05:40:00,1.6706,1.671,1.6691,1.6696,681500000.0
2007-02-14 05:45:00,1.6698,1.6703,1.6694,1.6696,681500000.0
2007-02-14 05:50:00,1.6694,1.6705,1.6692,1.67,681500000.0
2007-02-14 05:55:00,1.6698,1.6701,1.6698,1.6699,408900000.0
2007-02-14 06:00:00,1.6698,1.6704,1.6695,1.6701,681500000.0
2007-02-14 06:05:00,1.6702,1.6705,1.6698,1.6701,681500000.0
2007-02-14 06:10:00,1.6702,1.6703,1.6699,1.6702,545200000.0
2007-02-14 06:15:00,1.67,1.6701,1.6695,1.6695,681500000.0
2007-02-14 06:20:00,1.6697,1.6703,1.6696,1.6699,545200000.0
2007-02-14 06:25:00,1.6701,1.6702,1.6696,1.6702,681500000.0
2007-02-14 06:30:00,1.6705,1.6711,1.6699,1.6705,681500000.0
2007-02-14 06:35:00,1.6703,1.6708,1.6703,1.6704,545200000.0
2007-02-14 06:40:00,1.6702,1.6711,1.6702,1.6708,545200000.0
2007-02-14 06:45:00,1.671,1.6711,1.6706,1.6706,681500000.0
2007-02-14 06:50:00,1.6705,1.6706,1.6699,1.6701,681500000.0
2007-02-14 06:55:00,1.67,1.6702,1.6699,1.6699,545200000.0
2007-02-14 07:00:00,1.6696,1.6702,1.6694,1.6702,681500000.0
2007-02-14 07:05:00,1.6705,1.6705,1.6699,1.67,681500000.0
2007-02-14 07:10:00,1.6698,1.6701,1.6698,1.6699,545200000.0
2007-02-14 07:15:00,1.6701,1.6701,1.6696,1.6698,681500000.0
2007-02-14 07:20:00,1.6696,1.6699,1.6695,1.6696,545200000.0
2007-02-14 07:25:00,1.6698,1.6699,1.6693,1.6694,545200000.0
2007-02-14 07:30:00,1.6696,1.67,1.6695,1.67,681500000.0
2007-02-14 07:35:00,1.6702,1.6702,1.6697,1.6699,545200000.0
2007-02-14 07:40:00,1.6701,1.6701,1.6692,1.6695,681500000.0
2007-02-14 07:45:00,1.6696,1.6696,1.669,1.6693,681500000.0
2007-02-14 07:50:00,1.6692,1.6693,1.6687,1.6689,681500000.0
2007-02-14 07:55:00,1.669,1.669,1.6679,1.6681,681500000.0
2007-02-14 08:00:00,1.6684,1.6688,1.668,1.6684,681500000.0
2007-02-14 08:05:00,1.6681,1.671,1.6681,1.6709,681500000.0
2007-02-14 08:10:00,1.6707,1.6714,1.6701,1.6701,681500000.0
2007-02-14 08:15:00,1.6699,1.6704,1.6693,1.6696,681500000.0
2007-02-14 08:20:00,1.6695,1.6708,1.6695,1.6702,681500000.0
2007-02-14 08:25:00,1.6704,1.6706,1.6698,1.6703,681500000.0
2007-02-14 08:30:00,1.6704,1.6711,1.6696,1.6699,681500000.0
2007-02-14 08:35:00,1.67,1.6713,1.6696,1.671,681500000.0
2007-02-14 08:40:00,1.6711,1.6728,1.671,1.6725,681500000.0
2007-02-14 08:45:00,1.6727,1.6728,1.6714,1.6717,681500000.0
2007-02-14 08:50:00,1.6716,1.672,1.6712,1.6716,681500000.0
2007-02-14 08:55:00,1.6714,1.6718,1.6704,1.6711,681500000.0
2007-02-14 09:00:00,1.671,1.6717,1.6709,1.6713,681500000.0
2007-02-14 09:05:00,1.6714,1.672,1.6713,1.6718,681500000.0
2007-02-14 09:10:00,1.6721,1.6739,1.6719,1.6731,681500000.0
2007-02-14 09:15:00,1.6733,1.6736,1.673,1.673,681500000.0
2007-02-14 09:20:00,1.6729,1.6733,1.6724,1.6728,681500000.0
2007-02-14 09:25:00,1.6726,1.6728,1.6718,1.6724,681500000.0
2007-02-14 09:30:00,1.6725,1.6727,1.672,1.6727,545200000.0
2007-02-14 09:35:00,1.6729,1.6733,1.6724,1.673,681500000.0
2007-02-14 09:40:00,1.6732,1.6733,1.672,1.672,681500000.0
2007-02-14 09:45:00,1.6718,1.6726,1.6717,1.6725,681500000.0
2007-02-14 09:50:00,1.6723,1.6728,1.6722,1.6727,681500000.0
2007-02-14 09:55:00,1.6725,1.6729,1.6721,1.6723,545200000.0
2007-02-14 10:00:00,1.6721,1.6724,1.6716,1.6716,681500000.0
2007-02-14 10:05:00,1.6718,1.6724,1.6716,1.6718,681500000.0
2007-02-14 10:10:00,1.6717,1.6719,1.6711,1.6713,681500000.0
2007-02-14 10:15:00,1.6712,1.6719,1.6712,1.6717,681500000.0
2007-02-14 10:20:00,1.6716,1.6722,1.6713,1.672,681500000.0
2007-02-14 10:25:00,1.6718,1.6721,1.6717,1.6719,681500000.0
2007-02-14 10:30:00,1.6721,1.6722,1.6715,1.6717,681500000.0
2007-02-14 10:35:00,1.6715,1.6727,1.6715,1.6725,681500000.0
2007-02-14 10:40:00,1.6727,1.6733,1.6721,1.673,681500000.0
2007-02-14 10:45:00,1.6729,1.6733,1.6723,1.673,681500000.0
2007-02-14 10:50:00,1.6727,1.6731,1.6718,1.6725,681500000.0
2007-02-14 10:55:00,1.6726,1.6739,1.6724,1.6739,681500000.0
2007-02-14 11:00:00,1.6738,1.6738,1.6728,1.6734,681500000.0
2007-02-14 11:05:00,1.6733,1.6736,1.6729,1.6729,681500000.0
2007-02-14 11:10:00,1.6728,1.6729,1.6724,1.6727,681500000.0
2007-02-14 11:15:00,1.6728,1.673,1.6724,1.6728,681500000.0
2007-02-14 11:20:00,1.673,1.6732,1.6724,1.6727,681500000.0
2007-02-14 11:25:00,1.6724,1.6729,1.6722,1.6726,681500000.0
2007-02-14 11:30:00,1.6725,1.6729,1.6721,1.6723,681500000.0
2007-02-14 11:35:00,1.6724,1.6731,1.6719,1.6725,681500000.0
2007-02-14 11:40:00,1.6727,1.6734,1.6722,1.6731,681500000.0
2007-02-14 11:45:00,1.6729,1.6734,1.6722,1.6724,681500000.0
2007-02-14 11:50:00,1.6727,1.6742,1.6724,1.6736,681500000.0
2007-02-14 11:55:00,1.6738,1.6747,1.6736,1.6742,681500000.0
2007-02-14 12:00:00,1.6743,1.6745,1.6735,1.6736,681500000.0
2007-02-14 12:05:00,1.6734,1.6739,1.673,1.6734,681500000.0
2007-02-14 12:10:00,1.6736,1.6745,1.6736,1.6741,681500000.0
2007-02-14 12:15:00,1.6739,1.6749,1.6739,1.6746,681500000.0
2007-02-14 12:20:00,1.6745,1.6747,1.6735,1.6742,681500000.0
2007-02-14 12:25:00,1.674,1.6743,1.6736,1.6737,681500000.0
2007-02-14 12:30:00,1.6735,1.6743,1.6735,1.6735,681500000.0
2007-02-14 12:35:00,1.6737,1.6741,1.6735,1.674,545200000.0
2007-02-14 12:40:00,1.6739,1.6739,1.6733,1.6734,681500000.0
2007-02-14 12:45:00,1.6732,1.6737,1.6728,1.6737,681500000.0
2007-02-14 12:50:00,1.6732,1.6737,1.673,1.6737,681500000.0
2007-02-14 12:55:00,1.6734,1.6737,1.6726,1.6728,681500000.0
2007-02-14 13:00:00,1.673,1.6732,1.6721,1.6722,681500000.0
2007-02-14 13:05:00,1.6724,1.6726,1.6718,1.6726,681500000.0
2007-02-14 13:10:00,1.6724,1.6727,1.6719,1.6721,681500000.0
2007-02-14 13:15:00,1.6719,1.6727,1.6719,1.6725,545200000.0
2007-02-14 13:20:00,1.6727,1.6728,1.6721,1.6724,681500000.0
2007-02-14 13:25:00,1.6725,1.6731,1.6721,1.6728,681500000.0
2007-02-14 13:30:00,1.673,1.6731,1.6726,1.673,272600000.0
2007-02-14 13:35:00,1.6729,1.6739,1.6729,1.6737,681500000.0
2007-02-14 13:40:00,1.6736,1.6745,1.673,1.6742,681500000.0
2007-02-14 13:45:00,1.674,1.6748,1.6738,1.6746,681500000.0
2007-02-14 13:50:00,1.6744,1.6748,1.6737,1.6739,681500000.0
2007-02-14 13:55:00,1.6737,1.6739,1.6735,1.6737,545200000.0
2007-02-14 14:00:00,1.6735,1.6737,1.673,1.6733,681500000.0
2007-02-14 14:05:00,1.6734,1.6734,1.6731,1.6733,272600000.0
2007-02-14 14:10:00,1.6731,1.6733,1.6724,1.6728,681500000.0
2007-02-14 14:15:00,1.6726,1.674,1.6726,1.6734,545200000.0
2007-02-14 14:20:00,1.6736,1.6739,1.6731,1.6734,681500000.0
2007-02-14 14:25:00,1.6732,1.6741,1.6728,1.6733,681500000.0
2007-02-14 14:30:00,1.6734,1.6744,1.6729,1.6734,681500000.0
2007-02-14 14:35:00,1.6735,1.6736,1.6727,1.673,681500000.0
2007-02-14 14:40:00,1.6734,1.6739,1.673,1.6736,681500000.0
2007-02-14 14:45:00,1.6738,1.6738,1.6727,1.6734,545200000.0
2007-02-14 14:50:00,1.6733,1.674,1.6726,1.6736,681500000.0
2007-02-14 14:55:00,1.6738,1.6743,1.6732,1.6738,681500000.0
2007-02-14 15:00:00,1.6736,1.6741,1.6732,1.6733,681500000.0
2007-02-14 15:05:00,1.6735,1.6738,1.6728,1.6735,681500000.0
2007-02-14 15:10:00,1.6733,1.6736,1.6729,1.6733,681500000.0
2007-02-14 15:15:00,1.6731,1.6733,1.6723,1.6725,681500000.0
2007-02-14 15:20:00,1.6724,1.673,1.6724,1.6724,681500000.0
2007-02-14 15:25:00,1.6726,1.6727,1.6721,1.6727,545200000.0
2007-02-14 15:30:00,1.6728,1.673,1.6721,1.6723,681500000.0
2007-02-14 15:35:00,1.6721,1.6726,1.6718,1.6719,681500000.0
2007-02-14 15:40:00,1.6717,1.6724,1.6715,1.672,681500000.0
2007-02-14 15:45:00,1.6718,1.672,1.6706,1.6706,681500000.0
2007-02-14 15:50:00,1.6709,1.6715,1.6706,1.6715,681500000.0
2007-02-14 15:55:00,1.6714,1.6719,1.6709,1.6715,681500000.0
2007-02-14 16:00:00,1.6721,1.6744,1.6717,1.6736,681500000.0
2007-02-14 16:05:00,1.6737,1.6742,1.6729,1.6737,681500000.0
2007-02-14 16:10:00,1.6734,1.6748,1.6731,1.6744,681500000.0
2007-02-14 16:15:00,1.6742,1.6746,1.6738,1.6743,681500000.0
2007-02-14 16:20:00,1.6745,1.6746,1.6736,1.674,681500000.0
2007-02-14 16:25:00,1.6741,1.6741,1.6734,1.6734,681500000.0
2007-02-14 16:30:00,1.6736,1.674,1.6733,1.6738,681500000.0
2007-02-14 16:35:00,1.6737,1.6738,1.673,1.673,681500000.0
2007-02-14 16:40:00,1.6732,1.6735,1.6728,1.6735,681500000.0
2007-02-14 16:45:00,1.6737,1.6746,1.6737,1.6744,681500000.0
2007-02-14 16:50:00,1.6742,1.6746,1.6738,1.674,681500000.0
2007-02-14 16:55:00,1.6739,1.6746,1.6738,1.6743,681500000.0
2007-02-14 17:00:00,1.6742,1.6749,1.674,1.6743,681500000.0
2007-02-14 17:05:00,1.6744,1.675,1.6743,1.6749,681500000.0
2007-02-14 17:10:00,1.6747,1.6757,1.6745,1.6749,681500000.0
2007-02-14 17:15:00,1.6747,1.6752,1.6747,1.6747,681500000.0
2007-02-14 17:20:00,1.6746,1.6755,1.6745,1.6749,681500000.0
2007-02-14 17:25:00,1.675,1.6751,1.6743,1.6747,681500000.0
2007-02-14 17:30:00,1.6746,1.6748,1.6737,1.6741,681500000.0
2007-02-14 17:35:00,1.6743,1.6745,1.6733,1.6741,681500000.0
2007-02-14 17:40:00,1.6742,1.6742,1.6737,1.6739,681500000.0
2007-02-14 17:45:00,1.6737,1.6741,1.6732,1.674,545200000.0
2007-02-14 17:50:00,1.6739,1.6745,1.6737,1.6743,681500000.0
2007-02-14 17:55:00,1.6742,1.6749,1.674,1.6748,681500000.0
2007-02-14 18:00:00,1.675,1.6752,1.6746,1.6748,681500000.0
2007-02-14 18:05:00,1.675,1.6751,1.6747,1.6751,408900000.0
2007-02-14 18:10:00,1.6753,1.6753,1.6747,1.6748,545200000.0
2007-02-14 18:15:00,1.6746,1.6751,1.6745,1.6748,681500000.0
2007-02-14 18:20:00,1.6749,1.6752,1.6746,1.6746,545200000.0
2007-02-14 18:25:00,1.6745,1.675,1.6743,1.675,545200000.0
2007-02-14 18:30:00,1.6749,1.6756,1.6748,1.6753,545200000.0
2007-02-14 18:35:00,1.6752,1.6753,1.6749,1.675,681500000.0
2007-02-14 18:40:00,1.6751,1.6751,1.6749,1.675,408900000.0
2007-02-14 18:45:00,1.6749,1.675,1.6745,1.6746,545200000.0
2007-02-14 18:50:00,1.6745,1.6746,1.6742,1.6745,545200000.0
2007-02-14 18:55:00,1.6746,1.6754,1.6745,1.6751,681500000.0
2007-02-14 19:00:00,1.6749,1.6752,1.6749,1.6749,545200000.0
2007-02-14 19:05:00,1.6748,1.6751,1.6746,1.6751,681500000.0
2007-02-14 19:10:00,1.6752,1.6755,1.675,1.675,681500000.0
2007-02-14 19:15:00,1.6751,1.6751,1.6746,1.6746,545200000.0
2007-02-14 19:20:00,1.6744,1.6748,1.6741,1.6746,681500000.0
2007-02-14 19:25:00,1.6745,1.6748,1.6745,1.6746,681500000.0
2007-02-14 19:30:00,1.6745,1.6747,1.6741,1.6743,681500000.0
2007-02-14 19:35:00,1.6744,1.6751,1.6744,1.6749,681500000.0
2007-02-14 19:40:00,1.6747,1.6749,1.6744,1.6746,408900000.0
2007-02-14 19:45:00,1.6744,1.6748,1.6744,1.6747,681500000.0
2007-02-14 19:50:00,1.6745,1.6745,1.6742,1.6744,681500000.0
2007-02-14 19:55:00,1.6745,1.6745,1.6737,1.6741,681500000.0
2007-02-14 20:00:00,1.674,1.6743,1.674,1.6743,408900000.0
2007-02-14 20:05:00,1.6742,1.6743,1.674,1.674,681500000.0
2007-02-14 20:10:00,1.6742,1.6742,1.6734,1.6736,408900000.0
2007-02-14 20:15:00,1.6737,1.6739,1.6736,1.6738,545200000.0
2007-02-14 20:20:00,1.6737,1.6741,1.6731,1.6731,681500000.0
2007-02-14 20:25:00,1.673,1.6734,1.6728,1.6734,545200000.0
2007-02-14 20:30:00,1.6735,1.6737,1.6731,1.6735,681500000.0
2007-02-14 20:35:00,1.6734,1.6735,1.6728,1.6731,681500000.0
2007-02-14 20:40:00,1.6733,1.6738,1.6731,1.6738,681500000.0
2007-02-14 20:45:00,1.6736,1.6741,1.6736,1.6739,545200000.0
2007-02-14 20:50:00,1.6738,1.6745,1.6738,1.6741,408900000.0
2007-02-14 20:55:00,1.674,1.6742,1.6736,1.6737,681500000.0
2007-02-14 21:00:00,1.6738,1.6742,1.6736,1.674,681500000.0
2007-02-14 21:05:00,1.6739,1.6742,1.6739,1.674,545200000.0
2007-02-14 21:10:00,1.6742,1.6742,1.6739,1.6739,545200000.0
2007-02-14 21:15:00,1.6736,1.6739,1.6732,1.6734,681500000.0
2007-02-14 21:20:00,1.6735,1.6736,1.6732,1.6734,681500000.0
2007-02-14 21:25:00,1.6735,1.6737,1.6735,1.6737,545200000.0
2007-02-14 21:30:00,1.6735,1.6737,1.6735,1.6737,272600000.0
2007-02-14 21:35:00,1.6739,1.6739,1.6735,1.6739,408900000.0
2007-02-14 21:40:00,1.6738,1.6738,1.6737,1.6737,272600000.0
2007-02-14 21:45:00,1.6739,1.6745,1.6738,1.6744,681500000.0
2007-02-14 21:50:00,1.6745,1.6748,1.6744,1.6746,681500000.0
2007-02-14 21:55:00,1.6745,1.6748,1.6743,1.6744,681500000.0
2007-02-14 22:00:00,1.6746,1.6746,1.6734,1.6736,545200000.0
2007-02-14 22:05:00,1.6735,1.6739,1.6735,1.6738,545200000.0
2007-02-14 22:10:00,1.6737,1.6744,1.6737,1.674,681500000.0
2007-02-14 22:15:00,1.6738,1.6742,1.6736,1.6742,545200000.0
2007-02-14 22:20:00,1.674,1.6743,1.6738,1.6741,408900000.0
2007-02-14 22:25:00,1.6742,1.6743,1.6739,1.6743,681500000.0
2007-02-14 22:30:00,1.6742,1.6743,1.6741,1.6741,408900000.0
2007-02-14 22:35:00,1.6739,1.6743,1.6739,1.6742,408900000.0
2007-02-14 22:40:00,1.6743,1.6745,1.674,1.6742,545200000.0
2007-02-14 22:45:00,1.6744,1.6754,1.6738,1.6738,681500000.0
2007-02-14 22:50:00,1.6736,1.6748,1.6736,1.6748,408900000.0
2007-02-14 22:55:00,1.6745,1.6749,1.6741,1.6749,681500000.0
2007-02-14 23:00:00,1.6748,1.675,1.6743,1.6745,681500000.0
2007-02-14 23:05:00,1.6747,1.6748,1.6744,1.6748,681500000.0
2007-02-14 23:10:00,1.6747,1.6751,1.6747,1.6748,681500000.0
2007-02-14 23:15:00,1.6745,1.6751,1.6745,1.6748,545200000.0
2007-02-14 23:20:00,1.6746,1.6753,1.6746,1.6751,272600000.0
2007-02-14 23:25:00,1.6752,1.6755,1.6751,1.6755,545200000.0
2007-02-14 23:30:00,1.6754,1.6756,1.6751,1.6753,545200000.0
2007-02-14 23:35:00,1.6751,1.6756,1.6751,1.6754,681500000.0
2007-02-14 23:40:00,1.6755,1.6755,1.675,1.6754,681500000.0
2007-02-14 23:45:00,1.6755,1.6759,1.6753,1.6754,681500000.0
2007-02-14 23:50:00,1.6755,1.6758,1.6754,1.6757,681500000.0
2007-02-14 23:55:00,1.6756,1.6758,1.6756,1.6756,545200000.0
2007-02-15 00:00:00,1.6755,1.676,1.6755,1.6757,681500000.0
2007-02-15 00:05:00,1.6759,1.6759,1.6756,1.6757,408900000.0
2007-02-15 00:10:00,1.6758,1.6765,1.6758,1.6765,408900000.0
2007-02-15 00:15:00,1.6763,1.6763,1.6759,1.676,681500000.0
2007-02-15 00:20:00,1.6759,1.676,1.6757,1.6759,408900000.0
2007-02-15 00:25:00,1.6758,1.676,1.6755,1.6758,681500000.0
2007-02-15 00:30:00,1.6756,1.676,1.6755,1.6757,681500000.0
2007-02-15 00:35:00,1.6759,1.6763,1.6757,1.6762,681500000.0
2007-02-15 00:40:00,1.6764,1.6767,1.6761,1.6763,545200000.0
2007-02-15 00:45:00,1.6764,1.6767,1.6763,1.6767,272600000.0
2007-02-15 00:50:00,1.6769,1.6769,1.6754,1.6757,681500000.0
2007-02-15 00:55:00,1.6758,1.6768,1.6757,1.676,681500000.0
2007-02-15 01:00:00,1.6758,1.6764,1.6752,1.6752,681500000.0
2007-02-15 01:05:00,1.6754,1.6758,1.6749,1.6751,681500000.0
2007-02-15 01:10:00,1.6752,1.6759,1.6751,1.6757,681500000.0
2007-02-15 01:15:00,1.6755,1.6764,1.6753,1.6763,681500000.0
2007-02-15 01:20:00,1.6762,1.6768,1.6761,1.6766,681500000.0
2007-02-15 01:25:00,1.6767,1.6772,1.6765,1.6771,408900000.0
2007-02-15 01:30:00,1.6772,1.6772,1.677,1.677,545200000.0
2007-02-15 01:35:00,1.6771,1.6772,1.6766,1.6767,681500000.0
2007-02-15 01:40:00,1.6769,1.6772,1.6766,1.6769,681500000.0
2007-02-15 01:45:00,1.677,1.677,1.6764,1.6766,681500000.0
2007-02-15 01:50:00,1.6767,1.6777,1.6765,1.6767,545200000.0
2007-02-15 01:55:00,1.6766,1.6769,1.6765,1.6767,681500000.0
2007-02-15 02:00:00,1.6769,1.677,1.6765,1.6767,681500000.0
2007-02-15 02:05:00,1.6766,1.6768,1.6764,1.6767,681500000.0
2007-02-15 02:10:00,1.6769,1.6772,1.6767,1.677,681500000.0
2007-02-15 02:15:00,1.6769,1.6773,1.6767,1.6767,545200000.0
2007-02-15 02:20:00,1.6766,1.6773,1.6764,1.6764,681500000.0
2007-02-15 02:25:00,1.6766,1.6767,1.6758,1.6766,681500000.0
2007-02-15 02:30:00,1.6767,1.6767,1.6756,1.6761,681500000.0
2007-02-15 02:35:00,1.6759,1.6767,1.6759,1.6767,681500000.0
2007-02-15 02:40:00,1.6769,1.6769,1.6764,1.6766,681500000.0
2007-02-15 02:45:00,1.6764,1.6765,1.6761,1.6764,545200000.0
2007-02-15 02:50:00,1.6763,1.6768,1.6761,1.6764,681500000.0
2007-02-15 02:55:00,1.6763,1.6769,1.6761,1.6761,681500000.0
2007-02-15 03:00:00,1.6765,1.6767,1.6763,1.6764,408900000.0
2007-02-15 03:05:00,1.6762,1.6764,1.676,1.6762,681500000.0
2007-02-15 03:10:00,1.6764,1.6768,1.6762,1.6766,681500000.0
2007-02-15 03:15:00,1.6764,1.6768,1.6764,1.6767,408900000.0
2007-02-15 03:20:00,1.6762,1.6766,1.6762,1.6764,408900000.0
2007-02-15 03:25:00,1.6763,1.6764,1.6758,1.6763,681500000.0
2007-02-15 03:30:00,1.6764,1.6766,1.6763,1.6766,408900000.0
2007-02-15 03:35:00,1.6764,1.6767,1.6763,1.6766,681500000.0
2007-02-15 03:40:00,1.6767,1.6768,1.6762,1.6767,545200000.0
2007-02-15 03:45:00,1.6765,1.6767,1.6758,1.676,681500000.0
2007-02-15 03:50:00,1.6761,1.6761,1.6758,1.6761,545200000.0
2007-02-15 03:55:00,1.6763,1.6765,1.6761,1.6761,545200000.0
2007-02-15 04:00:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-02-15 04:05:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-02-15 04:10:00,1.6763,1.6764,1.6759,1.6764,681500000.0
2007-02-15 04:15:00,1.6763,1.6764,1.6763,1.6764,545200000.0
2007-02-15 04:20:00,1.6766,1.6766,1.6759,1.6761,408900000.0
2007-02-15 04:25:00,1.6759,1.6764,1.6758,1.676,681500000.0
2007-02-15 04:30:00,1.6761,1.6761,1.6759,1.6761,681500000.0
2007-02-15 04:35:00,1.6759,1.6761,1.6759,1.6761,408900000.0
2007-02-15 04:40:00,1.6764,1.6764,1.6757,1.6758,681500000.0
2007-02-15 04:45:00,1.6759,1.6761,1.6757,1.6759,545200000.0
2007-02-15 04:50:00,1.6757,1.6761,1.6755,1.6758,545200000.0
2007-02-15 04:55:00,1.6756,1.6758,1.6752,1.6756,545200000.0
2007-02-15 05:00:00,1.6752,1.6755,1.6752,1.6753,681500000.0
2007-02-15 05:05:00,1.6751,1.6753,1.6746,1.6749,681500000.0
2007-02-15 05:10:00,1.6751,1.6753,1.6746,1.6752,545200000.0
2007-02-15 05:15:00,1.6749,1.6755,1.6749,1.6755,681500000.0
2007-02-15 05:20:00,1.6753,1.6755,1.6752,1.6752,681500000.0
2007-02-15 05:25:00,1.6751,1.6753,1.6751,1.6753,408900000.0
2007-02-15 05:30:00,1.6755,1.6755,1.6751,1.6753,545200000.0
2007-02-15 05:35:00,1.6752,1.6755,1.6751,1.6754,681500000.0
2007-02-15 05:40:00,1.6755,1.676,1.6753,1.6758,408900000.0
2007-02-15 05:45:00,1.6756,1.6758,1.6756,1.6756,408900000.0
2007-02-15 05:50:00,1.6754,1.6755,1.6746,1.6748,545200000.0
2007-02-15 05:55:00,1.6746,1.6749,1.6743,1.6746,545200000.0
2007-02-15 06:00:00,1.6743,1.6746,1.6738,1.6743,681500000.0
2007-02-15 06:05:00,1.6744,1.6746,1.6741,1.6745,545200000.0
2007-02-15 06:10:00,1.6743,1.6746,1.6741,1.6744,545200000.0
2007-02-15 06:15:00,1.6743,1.6748,1.6743,1.6746,545200000.0
2007-02-15 06:20:00,1.6743,1.6746,1.6739,1.6741,681500000.0
2007-02-15 06:25:00,1.6743,1.6747,1.6741,1.6743,545200000.0
2007-02-15 06:30:00,1.6746,1.6746,1.6741,1.6742,681500000.0
2007-02-15 06:35:00,1.6743,1.6746,1.6742,1.6745,545200000.0
2007-02-15 06:40:00,1.6746,1.675,1.6743,1.6746,545200000.0
2007-02-15 06:45:00,1.6747,1.675,1.6746,1.675,545200000.0
2007-02-15 06:50:00,1.6747,1.675,1.6745,1.6748,681500000.0
2007-02-15 06:55:00,1.6746,1.6749,1.6745,1.6746,545200000.0
2007-02-15 07:00:00,1.6745,1.6746,1.6743,1.6743,681500000.0
2007-02-15 07:05:00,1.6744,1.6751,1.6744,1.6746,545200000.0
2007-02-15 07:10:00,1.6749,1.6749,1.6742,1.6742,681500000.0
2007-02-15 07:15:00,1.674,1.6745,1.674,1.6744,545200000.0
2007-02-15 07:20:00,1.6745,1.6751,1.6744,1.6746,681500000.0
2007-02-15 07:25:00,1.6749,1.6749,1.6744,1.6747,545200000.0
2007-02-15 07:30:00,1.6749,1.6755,1.6747,1.675,681500000.0
2007-02-15 07:35:00,1.6748,1.6754,1.6748,1.6749,681500000.0
2007-02-15 07:40:00,1.675,1.6755,1.6748,1.6752,681500000.0
2007-02-15 07:45:00,1.675,1.6756,1.6749,1.6751,681500000.0
2007-02-15 07:50:00,1.6753,1.676,1.6751,1.676,681500000.0
2007-02-15 07:55:00,1.6757,1.676,1.6751,1.6751,681500000.0
2007-02-15 08:00:00,1.6752,1.6753,1.6744,1.6749,681500000.0
2007-02-15 08:05:00,1.675,1.6755,1.6748,1.6749,681500000.0
2007-02-15 08:10:00,1.6747,1.6749,1.6738,1.6748,681500000.0
2007-02-15 08:15:00,1.6746,1.6756,1.6746,1.6756,681500000.0
2007-02-15 08:20:00,1.6752,1.676,1.675,1.6753,681500000.0
2007-02-15 08:25:00,1.6752,1.6753,1.6744,1.675,681500000.0
2007-02-15 08:30:00,1.6748,1.6749,1.674,1.6745,681500000.0
2007-02-15 08:35:00,1.6746,1.6748,1.6737,1.6737,681500000.0
2007-02-15 08:40:00,1.6739,1.674,1.6735,1.6737,681500000.0
2007-02-15 08:45:00,1.6736,1.674,1.6734,1.6737,681500000.0
2007-02-15 08:50:00,1.6738,1.6738,1.6728,1.6729,681500000.0
2007-02-15 08:55:00,1.6726,1.6731,1.6726,1.6728,681500000.0
2007-02-15 09:00:00,1.6726,1.6729,1.6721,1.6725,681500000.0
2007-02-15 09:05:00,1.6723,1.6725,1.6719,1.6723,681500000.0
2007-02-15 09:10:00,1.6724,1.6738,1.6724,1.6734,681500000.0
2007-02-15 09:15:00,1.6732,1.6738,1.6732,1.6737,681500000.0
2007-02-15 09:20:00,1.6735,1.6738,1.6717,1.6719,681500000.0
2007-02-15 09:25:00,1.6718,1.6731,1.6717,1.6731,681500000.0
2007-02-15 09:30:00,1.673,1.6735,1.6729,1.673,681500000.0
2007-02-15 09:35:00,1.6732,1.6734,1.6728,1.6734,545200000.0
2007-02-15 09:40:00,1.6736,1.6739,1.6732,1.6735,681500000.0
2007-02-15 09:45:00,1.6734,1.6743,1.6732,1.6741,681500000.0
2007-02-15 09:50:00,1.6743,1.6744,1.6738,1.6741,681500000.0
2007-02-15 09:55:00,1.674,1.674,1.6735,1.6738,681500000.0
2007-02-15 10:00:00,1.6739,1.6745,1.6737,1.6742,681500000.0
2007-02-15 10:05:00,1.674,1.6742,1.6732,1.6734,681500000.0
2007-02-15 10:10:00,1.6736,1.6737,1.6734,1.6736,681500000.0
2007-02-15 10:15:00,1.6737,1.674,1.6736,1.674,545200000.0
2007-02-15 10:20:00,1.6737,1.6745,1.6734,1.6743,681500000.0
2007-02-15 10:25:00,1.6741,1.6741,1.6736,1.6737,681500000.0
2007-02-15 10:30:00,1.6735,1.6744,1.6729,1.6739,681500000.0
2007-02-15 10:35:00,1.6737,1.6741,1.6732,1.6734,681500000.0
2007-02-15 10:40:00,1.6735,1.6741,1.6732,1.674,681500000.0
2007-02-15 10:45:00,1.6739,1.6741,1.6731,1.6734,681500000.0
2007-02-15 10:50:00,1.6732,1.6734,1.6723,1.6725,681500000.0
2007-02-15 10:55:00,1.6727,1.6727,1.672,1.6726,681500000.0
2007-02-15 11:00:00,1.6728,1.6728,1.672,1.6724,681500000.0
2007-02-15 11:05:00,1.6723,1.6727,1.6718,1.6726,681500000.0
2007-02-15 11:10:00,1.6728,1.6732,1.6727,1.6732,681500000.0
2007-02-15 11:15:00,1.6731,1.6732,1.6726,1.673,681500000.0
2007-02-15 11:20:00,1.6732,1.6734,1.6729,1.6731,681500000.0
2007-02-15 11:25:00,1.6732,1.6733,1.6726,1.6729,681500000.0
2007-02-15 11:30:00,1.6728,1.6738,1.6728,1.6737,681500000.0
2007-02-15 11:35:00,1.6735,1.6739,1.6733,1.6739,681500000.0
2007-02-15 11:40:00,1.674,1.6743,1.6737,1.6738,545200000.0
2007-02-15 11:45:00,1.6737,1.6741,1.6736,1.6739,681500000.0
2007-02-15 11:50:00,1.674,1.6741,1.6732,1.6732,681500000.0
2007-02-15 11:55:00,1.6733,1.6733,1.6726,1.6728,681500000.0
2007-02-15 12:00:00,1.6729,1.6731,1.6726,1.6729,545200000.0
2007-02-15 12:05:00,1.6727,1.6731,1.672,1.6722,681500000.0
2007-02-15 12:10:00,1.6723,1.6723,1.6715,1.6719,681500000.0
2007-02-15 12:15:00,1.672,1.672,1.6709,1.6717,681500000.0
2007-02-15 12:20:00,1.6716,1.6724,1.6716,1.6722,681500000.0
2007-02-15 12:25:00,1.6723,1.6731,1.6723,1.6729,681500000.0
2007-02-15 12:30:00,1.6727,1.6729,1.6725,1.6725,681500000.0
2007-02-15 12:35:00,1.6727,1.6729,1.6725,1.6726,681500000.0
2007-02-15 12:40:00,1.6728,1.6728,1.6722,1.6722,681500000.0
2007-02-15 12:45:00,1.6724,1.6726,1.6722,1.6722,681500000.0
2007-02-15 12:50:00,1.6719,1.6719,1.6713,1.6713,681500000.0
2007-02-15 12:55:00,1.6714,1.6716,1.6705,1.6709,681500000.0
2007-02-15 13:00:00,1.6708,1.6711,1.6706,1.6706,681500000.0
2007-02-15 13:05:00,1.6708,1.6708,1.6698,1.6705,681500000.0
2007-02-15 13:10:00,1.6703,1.6706,1.6703,1.6706,681500000.0
2007-02-15 13:15:00,1.6705,1.6717,1.6703,1.6715,681500000.0
2007-02-15 13:20:00,1.6717,1.6719,1.6713,1.6717,545200000.0
2007-02-15 13:25:00,1.6718,1.672,1.6713,1.6719,681500000.0
2007-02-15 13:30:00,1.672,1.672,1.6711,1.6719,681500000.0
2007-02-15 13:35:00,1.672,1.6723,1.6716,1.6719,681500000.0
2007-02-15 13:40:00,1.6718,1.6726,1.6717,1.6725,681500000.0
2007-02-15 13:45:00,1.6723,1.6727,1.6718,1.6721,545200000.0
2007-02-15 13:50:00,1.6719,1.6722,1.6711,1.6717,545200000.0
2007-02-15 13:55:00,1.6718,1.6719,1.6709,1.671,681500000.0
2007-02-15 14:00:00,1.6711,1.6714,1.6706,1.671,681500000.0
2007-02-15 14:05:00,1.6711,1.6719,1.6711,1.6719,681500000.0
2007-02-15 14:10:00,1.6717,1.672,1.6711,1.6714,681500000.0
2007-02-15 14:15:00,1.6716,1.6719,1.6714,1.6717,545200000.0
2007-02-15 14:20:00,1.672,1.6724,1.6714,1.6724,681500000.0
2007-02-15 14:25:00,1.6726,1.6726,1.6701,1.6721,681500000.0
2007-02-15 14:30:00,1.6723,1.673,1.6719,1.6722,681500000.0
2007-02-15 14:35:00,1.6724,1.6727,1.6716,1.6724,681500000.0
2007-02-15 14:40:00,1.672,1.6727,1.6717,1.6723,681500000.0
2007-02-15 14:45:00,1.6722,1.6728,1.6722,1.6724,681500000.0
2007-02-15 14:50:00,1.6723,1.6726,1.6714,1.6714,681500000.0
2007-02-15 14:55:00,1.6717,1.6741,1.6713,1.6737,681500000.0
2007-02-15 15:00:00,1.6729,1.6741,1.672,1.6724,681500000.0
2007-02-15 15:05:00,1.6722,1.6739,1.6719,1.6736,681500000.0
2007-02-15 15:10:00,1.6734,1.6739,1.6728,1.6735,681500000.0
2007-02-15 15:15:00,1.6737,1.6749,1.6735,1.6737,681500000.0
2007-02-15 15:20:00,1.6739,1.6742,1.6731,1.6733,681500000.0
2007-02-15 15:25:00,1.6731,1.6739,1.673,1.673,681500000.0
2007-02-15 15:30:00,1.6729,1.6734,1.6722,1.6727,681500000.0
2007-02-15 15:35:00,1.6725,1.6731,1.672,1.6731,545200000.0
2007-02-15 15:40:00,1.673,1.6733,1.6726,1.673,545200000.0
2007-02-15 15:45:00,1.6729,1.673,1.6725,1.6725,681500000.0
2007-02-15 15:50:00,1.6724,1.6728,1.6722,1.6723,681500000.0
2007-02-15 15:55:00,1.6725,1.6726,1.6714,1.6723,681500000.0
2007-02-15 16:00:00,1.6725,1.6729,1.6722,1.6728,545200000.0
2007-02-15 16:05:00,1.6726,1.6732,1.6723,1.6727,681500000.0
2007-02-15 16:10:00,1.6728,1.6734,1.6726,1.6731,681500000.0
2007-02-15 16:15:00,1.6732,1.6733,1.6724,1.6727,545200000.0
2007-02-15 16:20:00,1.6729,1.6731,1.6725,1.6727,681500000.0
2007-02-15 16:25:00,1.6725,1.6729,1.6719,1.6723,681500000.0
2007-02-15 16:30:00,1.6721,1.6732,1.6721,1.6731,681500000.0
2007-02-15 16:35:00,1.6729,1.6739,1.6727,1.6727,681500000.0
2007-02-15 16:40:00,1.6725,1.6736,1.6725,1.6727,681500000.0
2007-02-15 16:45:00,1.6728,1.673,1.6711,1.6721,681500000.0
2007-02-15 16:50:00,1.6717,1.6731,1.6717,1.6728,681500000.0
2007-02-15 16:55:00,1.6727,1.6737,1.6725,1.6737,681500000.0
2007-02-15 17:00:00,1.6734,1.6741,1.6728,1.6734,681500000.0
2007-02-15 17:05:00,1.6731,1.6743,1.673,1.674,681500000.0
2007-02-15 17:10:00,1.6739,1.6752,1.6737,1.6751,681500000.0
2007-02-15 17:15:00,1.6749,1.6749,1.6732,1.6739,681500000.0
2007-02-15 17:20:00,1.6737,1.6754,1.6736,1.6752,681500000.0
2007-02-15 17:25:00,1.6751,1.6754,1.6747,1.6751,681500000.0
2007-02-15 17:30:00,1.675,1.6753,1.6743,1.6749,681500000.0
2007-02-15 17:35:00,1.6748,1.6758,1.6748,1.6756,681500000.0
2007-02-15 17:40:00,1.6754,1.6762,1.6748,1.6748,681500000.0
2007-02-15 17:45:00,1.675,1.6754,1.6748,1.6749,681500000.0
2007-02-15 17:50:00,1.6748,1.6754,1.6747,1.675,681500000.0
2007-02-15 17:55:00,1.6748,1.6752,1.6736,1.6746,545200000.0
2007-02-15 18:00:00,1.6744,1.6753,1.6736,1.6738,681500000.0
2007-02-15 18:05:00,1.674,1.6752,1.6736,1.6745,681500000.0
2007-02-15 18:10:00,1.6744,1.6745,1.6737,1.674,681500000.0
2007-02-15 18:15:00,1.6742,1.6742,1.6737,1.6738,681500000.0
2007-02-15 18:20:00,1.674,1.6741,1.6737,1.6739,681500000.0
2007-02-15 18:25:00,1.6737,1.6739,1.6729,1.6729,681500000.0
2007-02-15 18:30:00,1.673,1.6738,1.6729,1.6736,681500000.0
2007-02-15 18:35:00,1.6738,1.6743,1.6734,1.6741,681500000.0
2007-02-15 18:40:00,1.674,1.6745,1.6737,1.674,681500000.0
2007-02-15 18:45:00,1.6741,1.6745,1.6737,1.6739,681500000.0
2007-02-15 18:50:00,1.6737,1.6744,1.6734,1.6734,681500000.0
2007-02-15 18:55:00,1.6735,1.6741,1.6733,1.674,681500000.0
2007-02-15 19:00:00,1.6739,1.6742,1.6734,1.6736,681500000.0
2007-02-15 19:05:00,1.6738,1.6742,1.6733,1.674,681500000.0
2007-02-15 19:10:00,1.6742,1.6743,1.6735,1.6741,681500000.0
2007-02-15 19:15:00,1.6743,1.6745,1.6737,1.674,545200000.0
2007-02-15 19:20:00,1.6742,1.6746,1.6739,1.6742,681500000.0
2007-02-15 19:25:00,1.6744,1.6744,1.6738,1.6741,681500000.0
2007-02-15 19:30:00,1.6739,1.6742,1.6737,1.6738,681500000.0
2007-02-15 19:35:00,1.6737,1.6744,1.6737,1.6742,681500000.0
2007-02-15 19:40:00,1.6745,1.6745,1.6737,1.674,681500000.0
2007-02-15 19:45:00,1.6742,1.6743,1.6736,1.6736,681500000.0
2007-02-15 19:50:00,1.6738,1.6741,1.6734,1.6737,681500000.0
2007-02-15 19:55:00,1.6739,1.6742,1.6737,1.6742,681500000.0
2007-02-15 20:00:00,1.6741,1.6744,1.6738,1.6738,681500000.0
2007-02-15 20:05:00,1.6739,1.6744,1.6738,1.6743,681500000.0
2007-02-15 20:10:00,1.6742,1.6744,1.674,1.6741,681500000.0
2007-02-15 20:15:00,1.6743,1.6744,1.6739,1.674,681500000.0
2007-02-15 20:20:00,1.6739,1.6746,1.6739,1.6744,545200000.0
2007-02-15 20:25:00,1.6742,1.6743,1.674,1.6741,545200000.0
2007-02-15 20:30:00,1.674,1.6746,1.674,1.6743,681500000.0
2007-02-15 20:35:00,1.6745,1.6745,1.6739,1.6742,681500000.0
2007-02-15 20:40:00,1.6741,1.6743,1.6739,1.6742,681500000.0
2007-02-15 20:45:00,1.6743,1.6744,1.6741,1.6742,545200000.0
2007-02-15 20:50:00,1.674,1.6746,1.674,1.6744,681500000.0
2007-02-15 20:55:00,1.6745,1.6747,1.6741,1.6744,681500000.0
2007-02-15 21:00:00,1.6745,1.6748,1.6743,1.6743,681500000.0
2007-02-15 21:05:00,1.6741,1.6741,1.6739,1.6741,545200000.0
2007-02-15 21:10:00,1.6739,1.6741,1.6738,1.674,545200000.0
2007-02-15 21:15:00,1.6738,1.674,1.6737,1.6739,681500000.0
2007-02-15 21:20:00,1.674,1.6743,1.6738,1.6742,681500000.0
2007-02-15 21:25:00,1.6741,1.6749,1.6739,1.6748,681500000.0
2007-02-15 21:30:00,1.6746,1.6748,1.6744,1.6745,408900000.0
2007-02-15 21:35:00,1.6747,1.6748,1.6744,1.6748,408900000.0
2007-02-15 21:40:00,1.6746,1.6746,1.6739,1.6743,681500000.0
2007-02-15 21:45:00,1.6744,1.6746,1.6741,1.6744,545200000.0
2007-02-15 21:50:00,1.6743,1.6747,1.6743,1.6746,681500000.0
2007-02-15 21:55:00,1.6744,1.6746,1.6743,1.6745,681500000.0
2007-02-15 22:00:00,1.6747,1.6747,1.6742,1.6744,681500000.0
2007-02-15 22:05:00,1.6742,1.6744,1.674,1.6742,408900000.0
2007-02-15 22:10:00,1.674,1.6747,1.6738,1.6747,408900000.0
2007-02-15 22:15:00,1.6749,1.6749,1.6744,1.6745,681500000.0
2007-02-15 22:20:00,1.6744,1.6746,1.6741,1.6744,545200000.0
2007-02-15 22:25:00,1.6743,1.6746,1.6741,1.6744,681500000.0
2007-02-15 22:30:00,1.6747,1.6749,1.6744,1.6744,681500000.0
2007-02-15 22:35:00,1.6746,1.6749,1.6745,1.6747,408900000.0
2007-02-15 22:40:00,1.675,1.6752,1.6744,1.6748,681500000.0
2007-02-15 22:45:00,1.6745,1.675,1.6745,1.6747,681500000.0
2007-02-15 22:50:00,1.6748,1.6748,1.6742,1.6744,681500000.0
2007-02-15 22:55:00,1.6745,1.6747,1.6741,1.6747,681500000.0
2007-02-15 23:00:00,1.6749,1.676,1.6744,1.6753,681500000.0
2007-02-15 23:05:00,1.6752,1.6754,1.675,1.6751,681500000.0
2007-02-15 23:10:00,1.675,1.6754,1.6747,1.6752,545200000.0
2007-02-15 23:15:00,1.6754,1.6757,1.675,1.6751,545200000.0
2007-02-15 23:20:00,1.6753,1.6756,1.6751,1.6752,681500000.0
2007-02-15 23:25:00,1.6753,1.6753,1.6747,1.6748,545200000.0
2007-02-15 23:30:00,1.6751,1.6753,1.6745,1.6745,681500000.0
2007-02-15 23:35:00,1.6744,1.675,1.6743,1.6749,545200000.0
2007-02-15 23:40:00,1.675,1.6752,1.675,1.675,408900000.0
2007-02-15 23:45:00,1.6751,1.6755,1.6751,1.6751,545200000.0
2007-02-15 23:50:00,1.6753,1.6753,1.6748,1.675,681500000.0
2007-02-15 23:55:00,1.6751,1.6753,1.6748,1.6751,681500000.0
2007-02-16 00:00:00,1.6752,1.6758,1.6752,1.6753,545200000.0
2007-02-16 00:05:00,1.6754,1.6758,1.6753,1.6758,408900000.0
2007-02-16 00:10:00,1.6756,1.6756,1.6753,1.6753,272600000.0
2007-02-16 00:15:00,1.6751,1.6756,1.6751,1.6755,408900000.0
2007-02-16 00:20:00,1.6754,1.676,1.6752,1.6757,681500000.0
2007-02-16 00:25:00,1.6756,1.6759,1.6754,1.6755,545200000.0
2007-02-16 00:30:00,1.6757,1.676,1.6757,1.676,408900000.0
2007-02-16 00:35:00,1.6759,1.6762,1.6757,1.676,681500000.0
2007-02-16 00:40:00,1.6759,1.676,1.6753,1.6753,681500000.0
2007-02-16 00:45:00,1.6754,1.6756,1.6752,1.6752,681500000.0
2007-02-16 00:50:00,1.6754,1.6759,1.6753,1.6759,545200000.0
2007-02-16 00:55:00,1.6757,1.6761,1.6754,1.6755,545200000.0
2007-02-16 01:00:00,1.6751,1.6754,1.6746,1.675,681500000.0
2007-02-16 01:05:00,1.6749,1.6751,1.6743,1.6749,681500000.0
2007-02-16 01:10:00,1.6748,1.6751,1.6746,1.6746,681500000.0
2007-02-16 01:15:00,1.6745,1.6752,1.6745,1.6752,545200000.0
2007-02-16 01:20:00,1.6753,1.6753,1.6752,1.6752,408900000.0
2007-02-16 01:25:00,1.6753,1.6753,1.6749,1.6752,545200000.0
2007-02-16 01:30:00,1.675,1.675,1.6746,1.6748,545200000.0
2007-02-16 01:35:00,1.6746,1.6749,1.6744,1.6744,545200000.0
2007-02-16 01:40:00,1.6742,1.6743,1.6739,1.6742,681500000.0
2007-02-16 01:45:00,1.6741,1.6743,1.6732,1.6734,681500000.0
2007-02-16 01:50:00,1.6737,1.6739,1.6732,1.6739,545200000.0
2007-02-16 01:55:00,1.6738,1.6741,1.6734,1.6736,681500000.0
2007-02-16 02:00:00,1.6738,1.674,1.6736,1.6736,681500000.0
2007-02-16 02:05:00,1.6734,1.6738,1.6732,1.6735,545200000.0
2007-02-16 02:10:00,1.6737,1.6739,1.673,1.6734,545200000.0
2007-02-16 02:15:00,1.6732,1.6732,1.6728,1.673,408900000.0
2007-02-16 02:20:00,1.6732,1.6733,1.6726,1.673,545200000.0
2007-02-16 02:25:00,1.6728,1.6731,1.6728,1.673,681500000.0
2007-02-16 02:30:00,1.6735,1.6735,1.6719,1.672,681500000.0
2007-02-16 02:35:00,1.6722,1.6722,1.6713,1.6717,681500000.0
2007-02-16 02:40:00,1.6716,1.672,1.671,1.6712,681500000.0
2007-02-16 02:45:00,1.6711,1.6715,1.6711,1.6715,681500000.0
2007-02-16 02:50:00,1.6717,1.6721,1.6717,1.6719,681500000.0
2007-02-16 02:55:00,1.6717,1.6719,1.6717,1.6717,545200000.0
2007-02-16 03:00:00,1.6719,1.6726,1.6719,1.6722,681500000.0
2007-02-16 03:05:00,1.672,1.6723,1.672,1.672,545200000.0
2007-02-16 03:10:00,1.6723,1.6728,1.6723,1.6726,545200000.0
2007-02-16 03:15:00,1.6725,1.6729,1.6723,1.6727,681500000.0
2007-02-16 03:20:00,1.6729,1.6729,1.6722,1.6724,681500000.0
2007-02-16 03:25:00,1.6722,1.6725,1.6722,1.6723,681500000.0
2007-02-16 03:30:00,1.6722,1.6724,1.6722,1.6724,408900000.0
2007-02-16 03:35:00,1.6726,1.6729,1.6724,1.6729,545200000.0
2007-02-16 03:40:00,1.6727,1.6731,1.6726,1.6727,681500000.0
2007-02-16 03:45:00,1.6729,1.6734,1.6729,1.6732,408900000.0
2007-02-16 03:50:00,1.673,1.6732,1.6725,1.6731,545200000.0
2007-02-16 03:55:00,1.6732,1.6736,1.673,1.6732,681500000.0
2007-02-16 04:00:00,1.6734,1.6737,1.6732,1.6737,545200000.0
2007-02-16 04:05:00,1.6735,1.674,1.6732,1.6737,681500000.0
2007-02-16 04:10:00,1.6734,1.6737,1.6732,1.6736,681500000.0
2007-02-16 04:15:00,1.6734,1.6736,1.6728,1.6728,681500000.0
2007-02-16 04:20:00,1.6729,1.673,1.6728,1.673,272600000.0
2007-02-16 04:25:00,1.6732,1.6732,1.673,1.673,272600000.0
2007-02-16 04:30:00,1.6732,1.6734,1.6728,1.6728,545200000.0
2007-02-16 04:35:00,1.6726,1.6729,1.6724,1.6726,545200000.0
2007-02-16 04:40:00,1.6728,1.6728,1.6726,1.6727,272600000.0
2007-02-16 04:45:00,1.6726,1.6732,1.6725,1.6729,681500000.0
2007-02-16 04:50:00,1.6731,1.6732,1.6724,1.6726,681500000.0
2007-02-16 04:55:00,1.6727,1.6732,1.6726,1.6732,681500000.0
2007-02-16 05:00:00,1.673,1.6733,1.6728,1.6731,408900000.0
2007-02-16 05:05:00,1.6733,1.6733,1.6726,1.6729,681500000.0
2007-02-16 05:10:00,1.6728,1.6738,1.6724,1.6736,681500000.0
2007-02-16 05:15:00,1.6734,1.6737,1.6733,1.6735,681500000.0
2007-02-16 05:20:00,1.6736,1.6737,1.673,1.6732,545200000.0
2007-02-16 05:25:00,1.6731,1.6736,1.6728,1.6734,545200000.0
2007-02-16 05:30:00,1.6733,1.6736,1.6733,1.6733,272600000.0
2007-02-16 05:35:00,1.6735,1.6738,1.6733,1.6735,681500000.0
2007-02-16 05:40:00,1.6737,1.6741,1.6734,1.6734,681500000.0
2007-02-16 05:45:00,1.6735,1.6738,1.6732,1.6734,545200000.0
2007-02-16 05:50:00,1.6735,1.6737,1.6729,1.6733,681500000.0
2007-02-16 05:55:00,1.6735,1.6736,1.6731,1.6734,681500000.0
2007-02-16 06:00:00,1.6736,1.6737,1.6726,1.6726,681500000.0
2007-02-16 06:05:00,1.6723,1.673,1.6723,1.6728,681500000.0
2007-02-16 06:10:00,1.6729,1.673,1.6726,1.6726,545200000.0
2007-02-16 06:15:00,1.6725,1.6726,1.6723,1.6726,545200000.0
2007-02-16 06:20:00,1.6724,1.6729,1.6723,1.6728,681500000.0
2007-02-16 06:25:00,1.6731,1.6735,1.6729,1.6735,545200000.0
2007-02-16 06:30:00,1.6733,1.6735,1.6729,1.6732,681500000.0
2007-02-16 06:35:00,1.6731,1.6732,1.6728,1.6731,545200000.0
2007-02-16 06:40:00,1.6733,1.6735,1.6731,1.6733,408900000.0
2007-02-16 06:45:00,1.6734,1.6737,1.6732,1.6734,681500000.0
2007-02-16 06:50:00,1.6733,1.6736,1.6731,1.6736,681500000.0
2007-02-16 06:55:00,1.6735,1.6735,1.6729,1.6729,545200000.0
2007-02-16 07:00:00,1.6727,1.6727,1.6723,1.6726,681500000.0
2007-02-16 07:05:00,1.6725,1.6726,1.6722,1.6722,408900000.0
2007-02-16 07:10:00,1.672,1.6723,1.6718,1.6723,681500000.0
2007-02-16 07:15:00,1.6721,1.6728,1.6721,1.6726,545200000.0
2007-02-16 07:20:00,1.6728,1.6729,1.6719,1.6723,545200000.0
2007-02-16 07:25:00,1.6722,1.6722,1.6716,1.6717,545200000.0
2007-02-16 07:30:00,1.6719,1.6726,1.6717,1.6725,681500000.0
2007-02-16 07:35:00,1.6723,1.6728,1.6721,1.6728,681500000.0
2007-02-16 07:40:00,1.6726,1.6729,1.6722,1.6722,681500000.0
2007-02-16 07:45:00,1.6721,1.673,1.6721,1.6728,545200000.0
2007-02-16 07:50:00,1.6726,1.6728,1.6724,1.6724,408900000.0
2007-02-16 07:55:00,1.6723,1.6726,1.6723,1.6723,681500000.0
2007-02-16 08:00:00,1.6724,1.6728,1.6724,1.6724,681500000.0
2007-02-16 08:05:00,1.6725,1.6731,1.6724,1.6728,681500000.0
2007-02-16 08:10:00,1.673,1.6732,1.6726,1.6728,681500000.0
2007-02-16 08:15:00,1.6729,1.6733,1.6728,1.6732,681500000.0
2007-02-16 08:20:00,1.673,1.6734,1.673,1.6732,408900000.0
2007-02-16 08:25:00,1.673,1.6732,1.6728,1.6731,408900000.0
2007-02-16 08:30:00,1.673,1.6732,1.6726,1.6726,545200000.0
2007-02-16 08:35:00,1.6729,1.6731,1.6726,1.6731,681500000.0
2007-02-16 08:40:00,1.673,1.6737,1.6726,1.6729,681500000.0
2007-02-16 08:45:00,1.6728,1.6732,1.6725,1.6726,681500000.0
2007-02-16 08:50:00,1.6728,1.6734,1.6726,1.6728,681500000.0
2007-02-16 08:55:00,1.6726,1.6738,1.6726,1.6732,681500000.0
2007-02-16 09:00:00,1.673,1.6734,1.6723,1.6731,681500000.0
2007-02-16 09:05:00,1.6734,1.6739,1.6732,1.6734,681500000.0
2007-02-16 09:10:00,1.6735,1.6735,1.6729,1.6732,545200000.0
2007-02-16 09:15:00,1.6729,1.6731,1.6717,1.6719,681500000.0
2007-02-16 09:20:00,1.6717,1.6725,1.6715,1.6723,681500000.0
2007-02-16 09:25:00,1.6724,1.6725,1.6718,1.6725,681500000.0
2007-02-16 09:30:00,1.6723,1.6723,1.6714,1.672,681500000.0
2007-02-16 09:35:00,1.6722,1.6722,1.6704,1.6711,681500000.0
2007-02-16 09:40:00,1.6708,1.6723,1.6708,1.6717,681500000.0
2007-02-16 09:45:00,1.672,1.6724,1.6715,1.672,681500000.0
2007-02-16 09:50:00,1.6723,1.6726,1.6719,1.672,681500000.0
2007-02-16 09:55:00,1.6719,1.6722,1.6714,1.6719,681500000.0
2007-02-16 10:00:00,1.6718,1.672,1.6712,1.6718,681500000.0
2007-02-16 10:05:00,1.6716,1.6723,1.6714,1.672,681500000.0
2007-02-16 10:10:00,1.6723,1.6728,1.6719,1.6726,681500000.0
2007-02-16 10:15:00,1.6725,1.6739,1.6725,1.6734,681500000.0
2007-02-16 10:20:00,1.6736,1.6739,1.6732,1.6733,681500000.0
2007-02-16 10:25:00,1.6734,1.6742,1.6734,1.6739,681500000.0
2007-02-16 10:30:00,1.6737,1.6739,1.6735,1.6737,272600000.0
2007-02-16 10:35:00,1.6735,1.6737,1.6733,1.6735,681500000.0
2007-02-16 10:40:00,1.6733,1.6743,1.6733,1.674,545200000.0
2007-02-16 10:45:00,1.6738,1.674,1.6736,1.6737,681500000.0
2007-02-16 10:50:00,1.6736,1.6737,1.6731,1.6731,681500000.0
2007-02-16 10:55:00,1.6728,1.6731,1.6726,1.6729,681500000.0
2007-02-16 11:00:00,1.6732,1.6738,1.6728,1.6734,681500000.0
2007-02-16 11:05:00,1.6736,1.6736,1.6731,1.6732,681500000.0
2007-02-16 11:10:00,1.6733,1.6734,1.6729,1.6732,545200000.0
2007-02-16 11:15:00,1.6731,1.6732,1.6726,1.6728,681500000.0
2007-02-16 11:20:00,1.6726,1.6729,1.6726,1.6728,545200000.0
2007-02-16 11:25:00,1.6729,1.674,1.6729,1.6738,545200000.0
2007-02-16 11:30:00,1.674,1.6741,1.6733,1.6733,545200000.0
2007-02-16 11:35:00,1.6732,1.6733,1.6731,1.6733,408900000.0
2007-02-16 11:40:00,1.6732,1.6737,1.673,1.673,545200000.0
2007-02-16 11:45:00,1.6734,1.6735,1.6728,1.6728,681500000.0
2007-02-16 11:50:00,1.6729,1.6729,1.6725,1.6729,681500000.0
2007-02-16 11:55:00,1.673,1.6731,1.6729,1.673,681500000.0
2007-02-16 12:00:00,1.6731,1.6734,1.6729,1.6729,681500000.0
2007-02-16 12:05:00,1.6726,1.6731,1.6726,1.6728,681500000.0
2007-02-16 12:10:00,1.6726,1.6727,1.6723,1.6723,408900000.0
2007-02-16 12:15:00,1.6722,1.6723,1.672,1.672,681500000.0
2007-02-16 12:20:00,1.6721,1.6723,1.6718,1.6719,545200000.0
2007-02-16 12:25:00,1.6718,1.6721,1.6715,1.6716,681500000.0
2007-02-16 12:30:00,1.6719,1.6721,1.6717,1.6721,545200000.0
2007-02-16 12:35:00,1.6722,1.6723,1.6718,1.672,681500000.0
2007-02-16 12:40:00,1.6721,1.6721,1.6717,1.6719,545200000.0
2007-02-16 12:45:00,1.6721,1.6721,1.6717,1.672,545200000.0
2007-02-16 12:50:00,1.6722,1.6729,1.6718,1.6724,681500000.0
2007-02-16 12:55:00,1.6726,1.6729,1.6723,1.6725,681500000.0
2007-02-16 13:00:00,1.6723,1.6729,1.6723,1.6725,681500000.0
2007-02-16 13:05:00,1.6726,1.6726,1.6718,1.6722,681500000.0
2007-02-16 13:10:00,1.6723,1.6723,1.6716,1.6718,545200000.0
2007-02-16 13:15:00,1.672,1.6725,1.6717,1.6725,545200000.0
2007-02-16 13:20:00,1.6723,1.6727,1.672,1.6723,681500000.0
2007-02-16 13:25:00,1.6721,1.6723,1.6714,1.6716,681500000.0
2007-02-16 13:30:00,1.6714,1.6716,1.6708,1.6712,681500000.0
2007-02-16 13:35:00,1.671,1.6712,1.6708,1.671,681500000.0
2007-02-16 13:40:00,1.6711,1.6711,1.6698,1.67,681500000.0
2007-02-16 13:45:00,1.6705,1.671,1.6699,1.6705,681500000.0
2007-02-16 13:50:00,1.6703,1.6709,1.6703,1.6704,545200000.0
2007-02-16 13:55:00,1.6705,1.6706,1.6699,1.6703,681500000.0
2007-02-16 14:00:00,1.6704,1.6706,1.6696,1.6703,681500000.0
2007-02-16 14:05:00,1.6702,1.6708,1.6698,1.6704,681500000.0
2007-02-16 14:10:00,1.6706,1.6706,1.6695,1.6697,681500000.0
2007-02-16 14:15:00,1.6695,1.6702,1.6695,1.67,545200000.0
2007-02-16 14:20:00,1.6701,1.6701,1.6694,1.6696,681500000.0
2007-02-16 14:25:00,1.6694,1.6707,1.6691,1.6703,681500000.0
2007-02-16 14:30:00,1.6699,1.6713,1.6691,1.6704,681500000.0
2007-02-16 14:35:00,1.6703,1.6711,1.6702,1.6704,681500000.0
2007-02-16 14:40:00,1.6702,1.6704,1.6684,1.6684,681500000.0
2007-02-16 14:45:00,1.6681,1.6694,1.6681,1.669,681500000.0
2007-02-16 14:50:00,1.6688,1.6697,1.6686,1.6691,681500000.0
2007-02-16 14:55:00,1.6689,1.6692,1.6681,1.6683,681500000.0
2007-02-16 15:00:00,1.6682,1.6695,1.6681,1.6695,681500000.0
2007-02-16 15:05:00,1.6694,1.67,1.669,1.6692,681500000.0
2007-02-16 15:10:00,1.6694,1.67,1.6686,1.6694,681500000.0
2007-02-16 15:15:00,1.6695,1.6699,1.6691,1.6697,681500000.0
2007-02-16 15:20:00,1.6695,1.6702,1.6692,1.6693,681500000.0
2007-02-16 15:25:00,1.6691,1.6698,1.6689,1.6694,681500000.0
2007-02-16 15:30:00,1.6696,1.6698,1.6693,1.6696,681500000.0
2007-02-16 15:35:00,1.6691,1.6693,1.6686,1.6688,681500000.0
2007-02-16 15:40:00,1.6686,1.6693,1.6686,1.6686,681500000.0
2007-02-16 15:45:00,1.6688,1.6693,1.6685,1.6692,681500000.0
2007-02-16 15:50:00,1.669,1.67,1.6689,1.6693,681500000.0
2007-02-16 15:55:00,1.6695,1.6709,1.6693,1.6698,681500000.0
2007-02-16 16:00:00,1.67,1.6709,1.669,1.6697,681500000.0
2007-02-16 16:05:00,1.6696,1.6699,1.6692,1.6697,681500000.0
2007-02-16 16:10:00,1.6695,1.6697,1.669,1.6692,681500000.0
2007-02-16 16:15:00,1.6691,1.67,1.6687,1.6698,545200000.0
2007-02-16 16:20:00,1.67,1.6706,1.6698,1.6701,681500000.0
2007-02-16 16:25:00,1.6703,1.671,1.6701,1.6709,681500000.0
2007-02-16 16:30:00,1.6707,1.6717,1.6707,1.6711,681500000.0
2007-02-16 16:35:00,1.6712,1.6716,1.6709,1.6709,681500000.0
2007-02-16 16:40:00,1.671,1.6717,1.671,1.6713,681500000.0
2007-02-16 16:45:00,1.6711,1.6713,1.6709,1.6712,545200000.0
2007-02-16 16:50:00,1.6713,1.6715,1.6711,1.6715,681500000.0
2007-02-16 16:55:00,1.6713,1.6717,1.6711,1.6713,681500000.0
2007-02-16 17:00:00,1.6715,1.6717,1.6703,1.6706,681500000.0
2007-02-16 17:05:00,1.6707,1.6712,1.6702,1.6702,681500000.0
2007-02-16 17:10:00,1.6703,1.6713,1.6702,1.6709,681500000.0
2007-02-16 17:15:00,1.6707,1.6709,1.6702,1.6705,681500000.0
2007-02-16 17:20:00,1.6707,1.6708,1.6702,1.6706,681500000.0
2007-02-16 17:25:00,1.6705,1.6706,1.6699,1.6701,681500000.0
2007-02-16 17:30:00,1.67,1.6703,1.6697,1.6701,681500000.0
2007-02-16 17:35:00,1.6699,1.6708,1.6699,1.6708,681500000.0
2007-02-16 17:40:00,1.6707,1.6716,1.6703,1.6714,681500000.0
2007-02-16 17:45:00,1.6711,1.6713,1.6692,1.6694,681500000.0
2007-02-16 17:50:00,1.6692,1.6692,1.6683,1.6688,681500000.0
2007-02-16 17:55:00,1.6686,1.6689,1.6683,1.6688,681500000.0
2007-02-16 18:00:00,1.669,1.6691,1.6683,1.6685,681500000.0
2007-02-16 18:05:00,1.6686,1.6691,1.6686,1.669,545200000.0
2007-02-16 18:10:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 18:15:00,1.6686,1.6687,1.6683,1.6686,681500000.0
2007-02-16 18:20:00,1.6689,1.6689,1.6682,1.6683,545200000.0
2007-02-16 18:25:00,1.6682,1.6683,1.668,1.6683,545200000.0
2007-02-16 18:30:00,1.6682,1.6683,1.6682,1.6683,545200000.0
2007-02-16 18:35:00,1.6685,1.6688,1.6682,1.6682,545200000.0
2007-02-16 18:40:00,1.6684,1.6687,1.6682,1.6683,681500000.0
2007-02-16 18:45:00,1.6682,1.6683,1.668,1.6682,545200000.0
2007-02-16 18:50:00,1.6684,1.6686,1.6684,1.6685,545200000.0
2007-02-16 18:55:00,1.6683,1.6687,1.668,1.6683,681500000.0
2007-02-16 19:00:00,1.6684,1.6686,1.6681,1.6683,545200000.0
2007-02-16 19:05:00,1.6685,1.6685,1.6681,1.6683,545200000.0
2007-02-16 19:10:00,1.6685,1.6687,1.6684,1.6685,408900000.0
2007-02-16 19:15:00,1.6683,1.6689,1.6683,1.6686,681500000.0
2007-02-16 19:20:00,1.6685,1.6689,1.6684,1.6686,408900000.0
2007-02-16 19:25:00,1.6685,1.6686,1.6682,1.6684,408900000.0
2007-02-16 19:30:00,1.6683,1.6685,1.668,1.6685,545200000.0
2007-02-16 19:35:00,1.6683,1.6687,1.6683,1.6685,681500000.0
2007-02-16 19:40:00,1.6687,1.6689,1.6687,1.6689,272600000.0
2007-02-16 19:45:00,1.669,1.669,1.6682,1.6684,681500000.0
2007-02-16 19:50:00,1.6685,1.6686,1.6682,1.6685,545200000.0
2007-02-16 19:55:00,1.6683,1.6686,1.6683,1.6685,545200000.0
2007-02-16 20:00:00,1.6686,1.6688,1.6683,1.6686,545200000.0
2007-02-16 20:05:00,1.6688,1.6691,1.6686,1.6688,545200000.0
2007-02-16 20:10:00,1.6686,1.6688,1.6684,1.6688,272600000.0
2007-02-16 20:15:00,1.6686,1.6688,1.6684,1.6686,681500000.0
2007-02-16 20:20:00,1.6688,1.6697,1.6687,1.6691,545200000.0
2007-02-16 20:25:00,1.669,1.6695,1.669,1.6693,681500000.0
2007-02-16 20:30:00,1.6692,1.6694,1.6691,1.6693,545200000.0
2007-02-16 20:35:00,1.6691,1.6691,1.6686,1.6688,681500000.0
2007-02-16 20:40:00,1.6686,1.669,1.6686,1.669,272600000.0
2007-02-16 20:45:00,1.6688,1.669,1.6686,1.6688,681500000.0
2007-02-16 20:50:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2007-02-16 20:55:00,1.6684,1.6686,1.6683,1.6685,408900000.0
2007-02-16 21:00:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-16 21:05:00,1.6686,1.6688,1.6685,1.6685,545200000.0
2007-02-16 21:10:00,1.6683,1.6686,1.6683,1.6685,545200000.0
2007-02-16 21:20:00,1.6686,1.6688,1.6685,1.6685,545200000.0
2007-02-16 21:25:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 21:30:00,1.6681,1.6683,1.6681,1.6681,408900000.0
2007-02-16 21:35:00,1.6682,1.6685,1.6681,1.6683,545200000.0
2007-02-16 21:40:00,1.6681,1.6683,1.6679,1.6682,545200000.0
2007-02-16 21:45:00,1.6679,1.6682,1.6679,1.6682,681500000.0
2007-02-16 21:50:00,1.668,1.6684,1.668,1.6682,681500000.0
2007-02-16 21:55:00,1.6685,1.6688,1.6683,1.6683,408900000.0
2007-02-16 22:00:00,1.6687,1.669,1.6685,1.669,681500000.0
2007-02-16 22:05:00,1.6689,1.669,1.6683,1.6687,545200000.0
2007-02-16 22:10:00,1.6685,1.6694,1.6685,1.6691,681500000.0
2007-02-16 22:15:00,1.6693,1.6693,1.6689,1.6691,681500000.0
2007-02-16 22:20:00,1.669,1.6692,1.6688,1.669,681500000.0
2007-02-16 22:25:00,1.6693,1.6693,1.6689,1.6689,272600000.0
2007-02-16 22:30:00,1.6691,1.6692,1.6687,1.669,681500000.0
2007-02-16 22:35:00,1.6693,1.6695,1.6691,1.6693,681500000.0
2007-02-16 22:40:00,1.6692,1.6693,1.669,1.6692,545200000.0
2007-02-16 22:45:00,1.669,1.6692,1.669,1.6692,408900000.0
2007-02-16 22:50:00,1.669,1.6695,1.6689,1.6692,681500000.0
2007-02-16 22:55:00,1.6691,1.6694,1.6688,1.669,681500000.0
2007-02-19 00:00:00,1.6709,1.6709,1.6704,1.6705,545200000.0
2007-02-19 00:05:00,1.6706,1.6707,1.6694,1.6696,545200000.0
2007-02-19 00:10:00,1.6695,1.6699,1.6693,1.6693,681500000.0
2007-02-19 00:15:00,1.6694,1.6696,1.6691,1.6691,681500000.0
2007-02-19 00:20:00,1.6693,1.6693,1.6684,1.6688,545200000.0
2007-02-19 00:25:00,1.669,1.6693,1.6688,1.6692,408900000.0
2007-02-19 00:30:00,1.669,1.6695,1.6688,1.6695,681500000.0
2007-02-19 00:35:00,1.6697,1.6698,1.6692,1.6697,545200000.0
2007-02-19 00:40:00,1.6698,1.6699,1.6693,1.6698,681500000.0
2007-02-19 00:45:00,1.6696,1.6704,1.6694,1.6702,681500000.0
2007-02-19 00:50:00,1.6701,1.6705,1.6696,1.6696,681500000.0
2007-02-19 00:55:00,1.6695,1.6695,1.6688,1.669,681500000.0
2007-02-19 01:00:00,1.6687,1.6691,1.6687,1.669,408900000.0
2007-02-19 01:05:00,1.6691,1.6699,1.6691,1.6697,681500000.0
2007-02-19 01:10:00,1.6696,1.6699,1.6693,1.6695,681500000.0
2007-02-19 01:15:00,1.6696,1.6696,1.6692,1.6696,681500000.0
2007-02-19 01:20:00,1.6695,1.6701,1.6695,1.6698,681500000.0
2007-02-19 01:25:00,1.6699,1.6701,1.6685,1.6686,681500000.0
2007-02-19 01:30:00,1.6688,1.669,1.6683,1.6688,681500000.0
2007-02-19 01:35:00,1.669,1.6693,1.6687,1.6691,681500000.0
2007-02-19 01:40:00,1.6689,1.669,1.6685,1.6687,681500000.0
2007-02-19 01:45:00,1.6685,1.6685,1.6682,1.6682,545200000.0
2007-02-19 01:50:00,1.6681,1.6687,1.6677,1.6684,681500000.0
2007-02-19 01:55:00,1.6685,1.6696,1.6684,1.6692,681500000.0
2007-02-19 02:00:00,1.6693,1.6694,1.6688,1.6692,681500000.0
2007-02-19 02:05:00,1.669,1.6692,1.6687,1.6687,681500000.0
2007-02-19 02:10:00,1.6689,1.6693,1.6682,1.6684,681500000.0
2007-02-19 02:15:00,1.6683,1.6689,1.6682,1.6685,681500000.0
2007-02-19 02:20:00,1.6682,1.6685,1.6682,1.6683,408900000.0
2007-02-19 02:25:00,1.6688,1.6692,1.6685,1.6688,545200000.0
2007-02-19 02:30:00,1.6687,1.6688,1.668,1.668,681500000.0
2007-02-19 02:35:00,1.6682,1.6684,1.668,1.6682,545200000.0
2007-02-19 02:40:00,1.6684,1.6685,1.6679,1.6683,545200000.0
2007-02-19 02:45:00,1.6681,1.6681,1.6679,1.6681,272600000.0
2007-02-19 02:50:00,1.6679,1.6683,1.6679,1.6683,681500000.0
2007-02-19 02:55:00,1.6682,1.6685,1.6679,1.6685,408900000.0
2007-02-19 03:00:00,1.6687,1.6689,1.6682,1.6685,681500000.0
2007-02-19 03:05:00,1.6684,1.6687,1.6684,1.6687,272600000.0
2007-02-19 03:10:00,1.6684,1.6691,1.6684,1.6689,545200000.0
2007-02-19 03:15:00,1.6687,1.6687,1.6682,1.6684,545200000.0
2007-02-19 03:20:00,1.6685,1.6685,1.6682,1.6684,408900000.0
2007-02-19 03:25:00,1.6682,1.6689,1.6682,1.6686,681500000.0
2007-02-19 03:30:00,1.6687,1.6689,1.6682,1.6686,681500000.0
2007-02-19 03:35:00,1.6688,1.6692,1.6688,1.669,545200000.0
2007-02-19 03:40:00,1.6688,1.6691,1.6686,1.6689,681500000.0
2007-02-19 03:45:00,1.669,1.6693,1.6687,1.6689,681500000.0
2007-02-19 03:50:00,1.669,1.6691,1.6684,1.6688,681500000.0
2007-02-19 03:55:00,1.6689,1.6699,1.6689,1.6693,681500000.0
2007-02-19 04:00:00,1.6695,1.6695,1.6687,1.6687,681500000.0
2007-02-19 04:05:00,1.669,1.6695,1.6687,1.6691,681500000.0
2007-02-19 04:10:00,1.669,1.6692,1.669,1.6691,545200000.0
2007-02-19 04:15:00,1.6694,1.6694,1.6688,1.669,545200000.0
2007-02-19 04:20:00,1.6691,1.6693,1.6687,1.669,545200000.0
2007-02-19 04:25:00,1.6691,1.6691,1.6688,1.669,545200000.0
2007-02-19 04:30:00,1.6688,1.6689,1.6686,1.6687,545200000.0
2007-02-19 04:35:00,1.6688,1.6689,1.6684,1.6685,681500000.0
2007-02-19 04:40:00,1.6686,1.6692,1.6685,1.6689,681500000.0
2007-02-19 04:45:00,1.669,1.6694,1.6686,1.6686,545200000.0
2007-02-19 04:50:00,1.6687,1.669,1.6686,1.6686,408900000.0
2007-02-19 04:55:00,1.6685,1.6688,1.6684,1.6688,545200000.0
2007-02-19 05:00:00,1.6686,1.669,1.6685,1.669,545200000.0
2007-02-19 05:05:00,1.6688,1.6691,1.6688,1.669,545200000.0
2007-02-19 05:10:00,1.6693,1.6693,1.669,1.6692,408900000.0
2007-02-19 05:15:00,1.669,1.6691,1.6686,1.6688,545200000.0
2007-02-19 05:20:00,1.669,1.6698,1.6689,1.6698,545200000.0
2007-02-19 05:25:00,1.6697,1.6699,1.6692,1.6692,545200000.0
2007-02-19 05:30:00,1.6694,1.6694,1.669,1.6692,408900000.0
2007-02-19 05:35:00,1.6694,1.6695,1.6693,1.6693,272600000.0
2007-02-19 05:40:00,1.669,1.6693,1.6689,1.669,408900000.0
2007-02-19 05:45:00,1.6689,1.669,1.6688,1.669,408900000.0
2007-02-19 05:50:00,1.6688,1.669,1.6688,1.6689,408900000.0
2007-02-19 05:55:00,1.6691,1.6698,1.6691,1.6695,545200000.0
2007-02-19 06:00:00,1.6696,1.6696,1.6695,1.6695,545200000.0
2007-02-19 06:05:00,1.6694,1.6695,1.6693,1.6693,272600000.0
2007-02-19 06:10:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-19 06:15:00,1.669,1.67,1.6684,1.6692,681500000.0
2007-02-19 06:20:00,1.6691,1.6694,1.669,1.6691,681500000.0
2007-02-19 06:25:00,1.6693,1.6693,1.6686,1.669,681500000.0
2007-02-19 06:30:00,1.6688,1.669,1.6686,1.6686,545200000.0
2007-02-19 06:35:00,1.6688,1.6692,1.6688,1.6691,681500000.0
2007-02-19 06:40:00,1.6688,1.6691,1.6687,1.6689,545200000.0
2007-02-19 06:45:00,1.6688,1.6689,1.6684,1.6684,408900000.0
2007-02-19 06:50:00,1.6685,1.669,1.6685,1.669,545200000.0
2007-02-19 06:55:00,1.6688,1.6692,1.6687,1.6687,681500000.0
2007-02-19 07:00:00,1.669,1.6693,1.6687,1.6689,681500000.0
2007-02-19 07:05:00,1.6688,1.669,1.6687,1.6687,681500000.0
2007-02-19 07:10:00,1.6689,1.669,1.6685,1.6689,545200000.0
2007-02-19 07:15:00,1.6688,1.6698,1.6688,1.6694,545200000.0
2007-02-19 07:20:00,1.6693,1.6698,1.6693,1.6696,681500000.0
2007-02-19 07:25:00,1.6694,1.6696,1.6693,1.6695,545200000.0
2007-02-19 07:30:00,1.6694,1.6705,1.6693,1.6702,408900000.0
2007-02-19 07:35:00,1.6701,1.6702,1.6698,1.6698,545200000.0
2007-02-19 07:40:00,1.6699,1.6701,1.6688,1.6691,681500000.0
2007-02-19 07:45:00,1.669,1.6691,1.6679,1.6682,681500000.0
2007-02-19 07:50:00,1.6684,1.6687,1.6681,1.6685,681500000.0
2007-02-19 07:55:00,1.6684,1.6685,1.6678,1.668,681500000.0
2007-02-19 08:00:00,1.6679,1.6679,1.6671,1.6676,681500000.0
2007-02-19 08:05:00,1.6677,1.6682,1.6676,1.6678,545200000.0
2007-02-19 08:10:00,1.6677,1.6681,1.6674,1.6674,545200000.0
2007-02-19 08:15:00,1.6675,1.6678,1.667,1.6671,681500000.0
2007-02-19 08:20:00,1.6668,1.6682,1.6666,1.6682,681500000.0
2007-02-19 08:25:00,1.6677,1.6685,1.6676,1.6676,681500000.0
2007-02-19 08:30:00,1.6678,1.6682,1.6674,1.6675,681500000.0
2007-02-19 08:35:00,1.6674,1.6676,1.6663,1.6665,681500000.0
2007-02-19 08:40:00,1.6666,1.6684,1.6664,1.6682,681500000.0
2007-02-19 08:45:00,1.668,1.6688,1.6679,1.6684,681500000.0
2007-02-19 08:50:00,1.6685,1.6686,1.6682,1.6684,681500000.0
2007-02-19 08:55:00,1.6685,1.669,1.6684,1.6688,681500000.0
2007-02-19 09:00:00,1.6686,1.6689,1.6684,1.6684,545200000.0
2007-02-19 09:05:00,1.6685,1.6686,1.668,1.6682,681500000.0
2007-02-19 09:10:00,1.668,1.6682,1.6676,1.6682,545200000.0
2007-02-19 09:15:00,1.668,1.6682,1.6677,1.668,681500000.0
2007-02-19 09:20:00,1.6679,1.6685,1.6679,1.6684,681500000.0
2007-02-19 09:25:00,1.6682,1.6684,1.6681,1.6682,545200000.0
2007-02-19 09:30:00,1.6687,1.6688,1.6682,1.6683,681500000.0
2007-02-19 09:35:00,1.6685,1.669,1.6683,1.6684,408900000.0
2007-02-19 09:40:00,1.6685,1.6687,1.668,1.6681,545200000.0
2007-02-19 09:45:00,1.6683,1.6684,1.6679,1.6684,681500000.0
2007-02-19 09:50:00,1.6683,1.6685,1.6676,1.6679,681500000.0
2007-02-19 09:55:00,1.6682,1.6683,1.6679,1.6683,681500000.0
2007-02-19 10:00:00,1.6685,1.6693,1.668,1.6691,681500000.0
2007-02-19 10:05:00,1.6693,1.6699,1.6689,1.6691,681500000.0
2007-02-19 10:10:00,1.6689,1.6691,1.6688,1.669,408900000.0
2007-02-19 10:15:00,1.6691,1.6694,1.6689,1.6694,545200000.0
2007-02-19 10:20:00,1.6693,1.6701,1.6693,1.6699,681500000.0
2007-02-19 10:25:00,1.67,1.6704,1.6697,1.6697,545200000.0
2007-02-19 10:30:00,1.6699,1.6699,1.6692,1.6695,681500000.0
2007-02-19 10:35:00,1.6694,1.6698,1.6693,1.6698,681500000.0
2007-02-19 10:40:00,1.6696,1.6698,1.669,1.669,545200000.0
2007-02-19 10:45:00,1.6691,1.6702,1.669,1.6702,681500000.0
2007-02-19 10:50:00,1.67,1.67,1.6694,1.6698,681500000.0
2007-02-19 10:55:00,1.67,1.6704,1.6698,1.6703,681500000.0
2007-02-19 11:00:00,1.6702,1.6706,1.6702,1.6704,681500000.0
2007-02-19 11:05:00,1.6705,1.6705,1.6697,1.67,681500000.0
2007-02-19 11:10:00,1.6701,1.6707,1.6698,1.6698,681500000.0
2007-02-19 11:15:00,1.6699,1.6701,1.6693,1.67,681500000.0
2007-02-19 11:20:00,1.6698,1.6702,1.6692,1.6696,681500000.0
2007-02-19 11:25:00,1.6699,1.67,1.6692,1.6696,681500000.0
2007-02-19 11:30:00,1.6694,1.6709,1.6693,1.6705,681500000.0
2007-02-19 11:35:00,1.6704,1.6708,1.6699,1.6704,681500000.0
2007-02-19 11:40:00,1.6702,1.6705,1.6699,1.6705,681500000.0
2007-02-19 11:45:00,1.6704,1.6718,1.6704,1.6716,681500000.0
2007-02-19 11:50:00,1.6712,1.6722,1.6709,1.6717,681500000.0
2007-02-19 11:55:00,1.6714,1.6719,1.6711,1.6714,681500000.0
2007-02-19 12:00:00,1.6715,1.6721,1.6714,1.6715,681500000.0
2007-02-19 12:05:00,1.6716,1.6719,1.6714,1.6718,681500000.0
2007-02-19 12:10:00,1.6716,1.6725,1.6714,1.6725,681500000.0
2007-02-19 12:15:00,1.6723,1.6728,1.6722,1.6726,681500000.0
2007-02-19 12:20:00,1.6724,1.673,1.6723,1.6728,681500000.0
2007-02-19 12:25:00,1.673,1.6733,1.6725,1.6725,545200000.0
2007-02-19 12:30:00,1.6722,1.6723,1.6719,1.6719,408900000.0
2007-02-19 12:35:00,1.6721,1.6722,1.6718,1.6718,545200000.0
2007-02-19 12:40:00,1.6716,1.6719,1.6714,1.6719,408900000.0
2007-02-19 12:45:00,1.6721,1.6722,1.6719,1.6722,408900000.0
2007-02-19 12:50:00,1.6715,1.6717,1.6715,1.6717,272600000.0
2007-02-19 12:55:00,1.6716,1.6719,1.6714,1.6717,545200000.0
2007-02-19 13:00:00,1.6719,1.6724,1.6717,1.6724,681500000.0
2007-02-19 13:05:00,1.6725,1.6727,1.6721,1.6725,681500000.0
2007-02-19 13:10:00,1.6724,1.6725,1.6722,1.6722,681500000.0
2007-02-19 13:15:00,1.6723,1.6725,1.672,1.6723,545200000.0
2007-02-19 13:20:00,1.6721,1.6726,1.672,1.672,408900000.0
2007-02-19 13:25:00,1.6722,1.6724,1.6719,1.6722,545200000.0
2007-02-19 13:30:00,1.6721,1.6722,1.6718,1.6721,681500000.0
2007-02-19 13:35:00,1.672,1.6724,1.6717,1.6722,545200000.0
2007-02-19 13:40:00,1.672,1.6722,1.6715,1.6718,681500000.0
2007-02-19 13:45:00,1.6717,1.672,1.6713,1.6719,545200000.0
2007-02-19 13:50:00,1.6721,1.6722,1.6719,1.6721,681500000.0
2007-02-19 13:55:00,1.6722,1.6725,1.6721,1.6725,681500000.0
2007-02-19 14:00:00,1.6723,1.6723,1.6711,1.6716,545200000.0
2007-02-19 14:05:00,1.6713,1.6715,1.6709,1.6713,681500000.0
2007-02-19 14:10:00,1.6715,1.6718,1.6711,1.6711,408900000.0
2007-02-19 14:15:00,1.6713,1.6713,1.6707,1.6711,681500000.0
2007-02-19 14:20:00,1.671,1.6722,1.671,1.6719,408900000.0
2007-02-19 14:25:00,1.672,1.6722,1.6718,1.6719,681500000.0
2007-02-19 14:30:00,1.6718,1.6718,1.6713,1.6713,545200000.0
2007-02-19 14:35:00,1.6712,1.6716,1.6712,1.6714,408900000.0
2007-02-19 14:40:00,1.6713,1.6715,1.6713,1.6715,545200000.0
2007-02-19 14:45:00,1.6716,1.6717,1.6713,1.6717,681500000.0
2007-02-19 14:50:00,1.6715,1.672,1.6715,1.6719,545200000.0
2007-02-19 14:55:00,1.6721,1.6721,1.6717,1.6719,408900000.0
2007-02-19 15:00:00,1.6721,1.6723,1.6719,1.6719,681500000.0
2007-02-19 15:05:00,1.6717,1.6719,1.6716,1.6717,545200000.0
2007-02-19 15:10:00,1.6719,1.6719,1.6716,1.6716,408900000.0
2007-02-19 15:15:00,1.6718,1.6718,1.6713,1.6715,408900000.0
2007-02-19 15:20:00,1.6716,1.6716,1.6713,1.6713,408900000.0
2007-02-19 15:25:00,1.6716,1.6718,1.6715,1.6716,681500000.0
2007-02-19 15:30:00,1.6717,1.6719,1.6713,1.6713,681500000.0
2007-02-19 15:35:00,1.6715,1.6715,1.6709,1.6711,681500000.0
2007-02-19 15:40:00,1.6713,1.6715,1.6711,1.6714,681500000.0
2007-02-19 15:45:00,1.6713,1.6718,1.671,1.6712,681500000.0
2007-02-19 15:50:00,1.671,1.671,1.6704,1.6706,681500000.0
2007-02-19 15:55:00,1.6708,1.6709,1.6696,1.6698,681500000.0
2007-02-19 16:00:00,1.6696,1.6702,1.6696,1.6702,681500000.0
2007-02-19 16:05:00,1.6701,1.6703,1.6699,1.6703,545200000.0
2007-02-19 16:10:00,1.6705,1.6705,1.6701,1.6704,545200000.0
2007-02-19 16:15:00,1.6702,1.6702,1.67,1.6701,408900000.0
2007-02-19 16:20:00,1.6702,1.6711,1.6702,1.6707,545200000.0
2007-02-19 16:25:00,1.6708,1.6708,1.67,1.6701,545200000.0
2007-02-19 16:30:00,1.6703,1.6712,1.6701,1.6706,681500000.0
2007-02-19 16:35:00,1.6707,1.6714,1.6703,1.671,545200000.0
2007-02-19 16:40:00,1.6709,1.6712,1.6706,1.6712,681500000.0
2007-02-19 16:45:00,1.671,1.6714,1.6708,1.6711,681500000.0
2007-02-19 16:50:00,1.6713,1.6716,1.6707,1.6714,681500000.0
2007-02-19 16:55:00,1.6713,1.6716,1.6703,1.6705,545200000.0
2007-02-19 17:00:00,1.6707,1.6707,1.6699,1.6702,545200000.0
2007-02-19 17:05:00,1.6703,1.6705,1.6702,1.6705,408900000.0
2007-02-19 17:10:00,1.6703,1.6707,1.6702,1.6705,681500000.0
2007-02-19 17:15:00,1.6706,1.6711,1.6705,1.6711,681500000.0
2007-02-19 17:20:00,1.6712,1.6712,1.6708,1.6709,545200000.0
2007-02-19 17:25:00,1.6711,1.6713,1.6705,1.6705,681500000.0
2007-02-19 17:30:00,1.6708,1.6714,1.6706,1.6711,545200000.0
2007-02-19 17:35:00,1.6714,1.6714,1.6708,1.671,545200000.0
2007-02-19 17:40:00,1.6708,1.6711,1.6708,1.6711,272600000.0
2007-02-19 17:45:00,1.6712,1.6715,1.6712,1.6714,408900000.0
2007-02-19 17:50:00,1.6716,1.6716,1.6712,1.6716,681500000.0
2007-02-19 17:55:00,1.6715,1.6716,1.6713,1.6713,272600000.0
2007-02-19 18:00:00,1.6715,1.6716,1.6707,1.6707,681500000.0
2007-02-19 18:05:00,1.6706,1.6708,1.6701,1.6703,681500000.0
2007-02-19 18:10:00,1.6704,1.6707,1.6704,1.6707,681500000.0
2007-02-19 18:15:00,1.6708,1.6711,1.6705,1.6709,681500000.0
2007-02-19 18:20:00,1.6711,1.6716,1.6711,1.6713,681500000.0
2007-02-19 18:25:00,1.6712,1.6713,1.6709,1.6709,681500000.0
2007-02-19 18:30:00,1.6708,1.671,1.6708,1.6708,408900000.0
2007-02-19 18:35:00,1.6709,1.6713,1.6708,1.6708,681500000.0
2007-02-19 18:40:00,1.671,1.6717,1.671,1.6716,408900000.0
2007-02-19 18:45:00,1.6714,1.6716,1.6713,1.6714,408900000.0
2007-02-19 18:50:00,1.6717,1.6719,1.6716,1.6716,681500000.0
2007-02-19 18:55:00,1.6718,1.672,1.6712,1.6712,681500000.0
2007-02-19 19:00:00,1.6713,1.6718,1.6713,1.6718,681500000.0
2007-02-19 19:05:00,1.6716,1.6716,1.6712,1.6713,408900000.0
2007-02-19 19:10:00,1.6715,1.6715,1.6712,1.6713,408900000.0
2007-02-19 19:15:00,1.6712,1.6713,1.6708,1.6711,681500000.0
2007-02-19 19:20:00,1.671,1.6711,1.6709,1.6709,545200000.0
2007-02-19 19:25:00,1.6711,1.6712,1.671,1.6711,408900000.0
2007-02-19 19:30:00,1.6712,1.6714,1.6712,1.6713,272600000.0
2007-02-19 19:35:00,1.6715,1.6716,1.6713,1.6715,272600000.0
2007-02-19 19:40:00,1.6714,1.6715,1.6713,1.6713,408900000.0
2007-02-19 19:45:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-19 19:50:00,1.6713,1.6717,1.671,1.671,545200000.0
2007-02-19 19:55:00,1.6712,1.6714,1.671,1.671,408900000.0
2007-02-19 20:00:00,1.6709,1.6711,1.6708,1.6708,681500000.0
2007-02-19 20:05:00,1.6706,1.6708,1.6706,1.6707,545200000.0
2007-02-19 20:10:00,1.6708,1.6711,1.6708,1.6709,272600000.0
2007-02-19 20:15:00,1.6708,1.6709,1.6708,1.6709,272600000.0
2007-02-19 20:20:00,1.6707,1.671,1.6705,1.6705,545200000.0
2007-02-19 20:25:00,1.6704,1.6705,1.6703,1.6703,681500000.0
2007-02-19 20:30:00,1.6706,1.6708,1.6704,1.6704,545200000.0
2007-02-19 20:35:00,1.6703,1.6705,1.6703,1.6705,545200000.0
2007-02-19 20:40:00,1.6708,1.6709,1.6704,1.6709,408900000.0
2007-02-19 20:45:00,1.671,1.6718,1.671,1.6718,272600000.0
2007-02-19 20:50:00,1.6719,1.6719,1.6716,1.6716,545200000.0
2007-02-19 20:55:00,1.6717,1.6718,1.6715,1.6716,408900000.0
2007-02-19 21:00:00,1.6717,1.6718,1.6712,1.6714,681500000.0
2007-02-19 21:05:00,1.6715,1.6716,1.6715,1.6716,272600000.0
2007-02-19 21:10:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-19 21:15:00,1.6713,1.6718,1.6713,1.6715,272600000.0
2007-02-19 21:20:00,1.6716,1.6716,1.6715,1.6716,272600000.0
2007-02-19 21:25:00,1.6717,1.6717,1.6715,1.6716,272600000.0
2007-02-19 21:30:00,1.6715,1.6715,1.6712,1.6715,408900000.0
2007-02-19 21:35:00,1.6713,1.6714,1.6713,1.6714,272600000.0
2007-02-19 21:40:00,1.671,1.6714,1.671,1.6714,272600000.0
2007-02-19 21:45:00,1.6713,1.6714,1.6709,1.671,545200000.0
2007-02-19 21:50:00,1.6709,1.671,1.6708,1.6709,408900000.0
2007-02-19 21:55:00,1.6708,1.6709,1.6705,1.6705,408900000.0
2007-02-19 22:00:00,1.6706,1.6707,1.6704,1.6704,408900000.0
2007-02-19 22:05:00,1.6703,1.6706,1.6703,1.6706,408900000.0
2007-02-19 22:10:00,1.6705,1.6706,1.6703,1.6704,545200000.0
2007-02-19 22:15:00,1.6703,1.6703,1.6701,1.6703,272600000.0
2007-02-19 22:20:00,1.6705,1.6707,1.6703,1.6707,545200000.0
2007-02-19 22:25:00,1.6708,1.6715,1.6706,1.6715,545200000.0
2007-02-19 22:30:00,1.6717,1.672,1.6715,1.6719,545200000.0
2007-02-19 22:35:00,1.6718,1.6723,1.6716,1.6721,681500000.0
2007-02-19 22:40:00,1.672,1.6721,1.6718,1.6719,545200000.0
2007-02-19 22:45:00,1.672,1.6723,1.672,1.6723,545200000.0
2007-02-19 22:50:00,1.6721,1.6721,1.6712,1.6721,545200000.0
2007-02-19 23:00:00,1.6723,1.6724,1.6721,1.6721,408900000.0
2007-02-19 23:05:00,1.6723,1.6724,1.6721,1.6721,545200000.0
2007-02-19 23:10:00,1.6723,1.673,1.6723,1.6725,408900000.0
2007-02-19 23:15:00,1.6727,1.6729,1.6724,1.6727,681500000.0
2007-02-19 23:20:00,1.6729,1.6734,1.6728,1.6732,545200000.0
2007-02-19 23:25:00,1.6742,1.6742,1.6729,1.6732,681500000.0
2007-02-19 23:30:00,1.6735,1.6735,1.6727,1.6728,681500000.0
2007-02-19 23:35:00,1.6729,1.6733,1.6727,1.6727,681500000.0
2007-02-19 23:40:00,1.6724,1.6726,1.6722,1.6724,681500000.0
2007-02-19 23:45:00,1.6722,1.6726,1.6721,1.6721,545200000.0
2007-02-19 23:50:00,1.672,1.6723,1.6719,1.6721,545200000.0
2007-02-19 23:55:00,1.6719,1.6724,1.6712,1.672,681500000.0
2007-02-20 00:00:00,1.6721,1.6725,1.672,1.6723,681500000.0
2007-02-20 00:05:00,1.672,1.6721,1.6718,1.672,408900000.0
2007-02-20 00:10:00,1.6719,1.672,1.6718,1.6718,272600000.0
2007-02-20 00:15:00,1.6716,1.672,1.6716,1.6718,545200000.0
2007-02-20 00:20:00,1.6716,1.672,1.6716,1.672,272600000.0
2007-02-20 00:25:00,1.6721,1.6723,1.6717,1.6717,681500000.0
2007-02-20 00:30:00,1.6719,1.672,1.6718,1.6719,545200000.0
2007-02-20 00:35:00,1.6718,1.672,1.6718,1.6718,272600000.0
2007-02-20 00:40:00,1.6715,1.6726,1.6715,1.6726,545200000.0
2007-02-20 00:45:00,1.6727,1.6728,1.6724,1.6726,545200000.0
2007-02-20 00:50:00,1.6728,1.6728,1.6724,1.6724,272600000.0
2007-02-20 00:55:00,1.6725,1.6725,1.6721,1.6721,272600000.0
2007-02-20 01:00:00,1.6723,1.6725,1.672,1.6721,408900000.0
2007-02-20 01:05:00,1.6722,1.6722,1.6714,1.6716,681500000.0
2007-02-20 01:10:00,1.6714,1.6719,1.6713,1.6719,545200000.0
2007-02-20 01:15:00,1.6717,1.6719,1.6717,1.6719,272600000.0
2007-02-20 01:20:00,1.6718,1.6718,1.6714,1.6717,545200000.0
2007-02-20 01:25:00,1.6715,1.6718,1.6715,1.6717,408900000.0
2007-02-20 01:30:00,1.6718,1.672,1.6713,1.6717,681500000.0
2007-02-20 01:35:00,1.6714,1.6722,1.6714,1.6721,681500000.0
2007-02-20 01:40:00,1.6722,1.6722,1.672,1.6722,545200000.0
2007-02-20 01:45:00,1.672,1.6724,1.672,1.6724,545200000.0
2007-02-20 01:50:00,1.6726,1.6727,1.6722,1.6725,681500000.0
2007-02-20 01:55:00,1.6724,1.6728,1.6724,1.6725,545200000.0
2007-02-20 02:00:00,1.6727,1.6728,1.6723,1.6725,545200000.0
2007-02-20 02:05:00,1.6726,1.6729,1.6722,1.6727,681500000.0
2007-02-20 02:10:00,1.6728,1.6729,1.6727,1.6728,545200000.0
2007-02-20 02:15:00,1.6729,1.6733,1.6725,1.6728,681500000.0
2007-02-20 02:20:00,1.673,1.6736,1.6724,1.6732,545200000.0
2007-02-20 02:25:00,1.673,1.6733,1.6728,1.6731,681500000.0
2007-02-20 02:30:00,1.6729,1.6735,1.6728,1.6731,545200000.0
2007-02-20 02:35:00,1.6732,1.6733,1.6729,1.6729,681500000.0
2007-02-20 02:40:00,1.673,1.6732,1.6728,1.673,681500000.0
2007-02-20 02:45:00,1.6732,1.6735,1.6732,1.6732,545200000.0
2007-02-20 02:50:00,1.6733,1.6734,1.6725,1.6728,681500000.0
2007-02-20 02:55:00,1.6727,1.6729,1.6725,1.6727,545200000.0
2007-02-20 03:00:00,1.6728,1.6737,1.6727,1.6731,681500000.0
2007-02-20 03:05:00,1.6733,1.6733,1.6728,1.6728,545200000.0
2007-02-20 03:10:00,1.673,1.6733,1.6727,1.673,681500000.0
2007-02-20 03:15:00,1.6732,1.6738,1.6731,1.6732,681500000.0
2007-02-20 03:20:00,1.673,1.6736,1.673,1.6734,681500000.0
2007-02-20 03:25:00,1.6733,1.6748,1.6733,1.6745,681500000.0
2007-02-20 03:30:00,1.6744,1.675,1.6741,1.6742,681500000.0
2007-02-20 03:35:00,1.6744,1.6758,1.6741,1.6753,681500000.0
2007-02-20 03:40:00,1.6751,1.6755,1.6746,1.6747,681500000.0
2007-02-20 03:45:00,1.6746,1.675,1.6745,1.6747,545200000.0
2007-02-20 03:50:00,1.6746,1.6755,1.6745,1.6751,545200000.0
2007-02-20 03:55:00,1.675,1.675,1.6744,1.6744,545200000.0
2007-02-20 04:00:00,1.6746,1.6747,1.6745,1.6745,272600000.0
2007-02-20 04:05:00,1.6744,1.6744,1.6738,1.6739,681500000.0
2007-02-20 04:10:00,1.6742,1.6743,1.6739,1.674,545200000.0
2007-02-20 04:15:00,1.6739,1.674,1.6731,1.6736,545200000.0
2007-02-20 04:20:00,1.6738,1.6738,1.6732,1.6736,545200000.0
2007-02-20 04:25:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-20 04:30:00,1.6737,1.674,1.6737,1.6738,545200000.0
2007-02-20 04:35:00,1.6737,1.6741,1.6737,1.6738,681500000.0
2007-02-20 04:40:00,1.674,1.674,1.6737,1.6737,681500000.0
2007-02-20 04:45:00,1.6738,1.6738,1.6736,1.6736,408900000.0
2007-02-20 04:50:00,1.6738,1.6738,1.6734,1.6738,408900000.0
2007-02-20 04:55:00,1.6737,1.6741,1.6737,1.674,681500000.0
2007-02-20 05:00:00,1.6738,1.6747,1.6738,1.6746,681500000.0
2007-02-20 05:05:00,1.6744,1.6746,1.6739,1.6739,681500000.0
2007-02-20 05:10:00,1.6741,1.6741,1.6737,1.6737,545200000.0
2007-02-20 05:15:00,1.6735,1.6741,1.6735,1.6741,272600000.0
2007-02-20 05:20:00,1.6738,1.6739,1.6734,1.6737,545200000.0
2007-02-20 05:25:00,1.6736,1.6737,1.6731,1.6733,408900000.0
2007-02-20 05:30:00,1.6735,1.674,1.6735,1.6737,545200000.0
2007-02-20 05:35:00,1.6738,1.674,1.6736,1.6738,408900000.0
2007-02-20 05:40:00,1.6736,1.6738,1.6735,1.6738,681500000.0
2007-02-20 05:45:00,1.6736,1.6741,1.6736,1.674,545200000.0
2007-02-20 05:50:00,1.6738,1.6741,1.6738,1.6738,272600000.0
2007-02-20 05:55:00,1.674,1.6741,1.6738,1.674,408900000.0
2007-02-20 06:00:00,1.6738,1.6738,1.6736,1.6738,408900000.0
2007-02-20 06:05:00,1.6739,1.674,1.6738,1.674,681500000.0
2007-02-20 06:10:00,1.6741,1.6744,1.674,1.6741,545200000.0
2007-02-20 06:15:00,1.6742,1.6742,1.6738,1.674,681500000.0
2007-02-20 06:20:00,1.6741,1.6747,1.674,1.6743,681500000.0
2007-02-20 06:25:00,1.6741,1.6749,1.6741,1.6749,681500000.0
2007-02-20 06:30:00,1.6747,1.6747,1.6741,1.6744,681500000.0
2007-02-20 06:35:00,1.6741,1.6744,1.6739,1.6741,681500000.0
2007-02-20 06:40:00,1.6743,1.6747,1.6743,1.6746,681500000.0
2007-02-20 06:45:00,1.6747,1.6754,1.6747,1.6748,681500000.0
2007-02-20 06:50:00,1.675,1.6757,1.675,1.6755,681500000.0
2007-02-20 06:55:00,1.6753,1.6755,1.675,1.6752,681500000.0
2007-02-20 07:00:00,1.675,1.6753,1.675,1.6752,408900000.0
2007-02-20 07:05:00,1.675,1.6752,1.6744,1.6744,545200000.0
2007-02-20 07:10:00,1.6747,1.6747,1.674,1.6744,681500000.0
2007-02-20 07:15:00,1.6745,1.6748,1.6744,1.6747,545200000.0
2007-02-20 07:20:00,1.6746,1.6747,1.6744,1.6746,408900000.0
2007-02-20 07:25:00,1.6748,1.6748,1.6744,1.6745,545200000.0
2007-02-20 07:30:00,1.6744,1.6745,1.6744,1.6745,408900000.0
2007-02-20 07:35:00,1.6744,1.675,1.6744,1.6745,681500000.0
2007-02-20 07:40:00,1.6747,1.675,1.6744,1.6746,681500000.0
2007-02-20 07:45:00,1.6744,1.6747,1.6742,1.6744,681500000.0
2007-02-20 07:50:00,1.6742,1.6747,1.6736,1.6744,681500000.0
2007-02-20 07:55:00,1.6743,1.6748,1.6741,1.6744,681500000.0
2007-02-20 08:00:00,1.6746,1.6746,1.6738,1.6741,681500000.0
2007-02-20 08:05:00,1.6739,1.6747,1.6739,1.6742,681500000.0
2007-02-20 08:10:00,1.6744,1.6746,1.674,1.6742,681500000.0
2007-02-20 08:15:00,1.6744,1.6748,1.6742,1.6746,681500000.0
2007-02-20 08:20:00,1.6747,1.6747,1.6738,1.6738,681500000.0
2007-02-20 08:25:00,1.6739,1.6744,1.6737,1.6738,681500000.0
2007-02-20 08:30:00,1.6739,1.6741,1.6735,1.6736,681500000.0
2007-02-20 08:35:00,1.6735,1.6739,1.673,1.6734,681500000.0
2007-02-20 08:40:00,1.6736,1.6736,1.673,1.673,681500000.0
2007-02-20 08:45:00,1.6731,1.6733,1.6725,1.673,681500000.0
2007-02-20 08:50:00,1.6729,1.6734,1.6726,1.6733,681500000.0
2007-02-20 08:55:00,1.6735,1.6745,1.6733,1.6739,681500000.0
2007-02-20 09:00:00,1.6744,1.6744,1.6735,1.6736,681500000.0
2007-02-20 09:05:00,1.674,1.6744,1.6737,1.6739,681500000.0
2007-02-20 09:10:00,1.6736,1.6739,1.6728,1.6734,681500000.0
2007-02-20 09:15:00,1.6733,1.6735,1.6725,1.673,681500000.0
2007-02-20 09:20:00,1.6731,1.6731,1.6723,1.6728,681500000.0
2007-02-20 09:25:00,1.673,1.6731,1.6727,1.6727,681500000.0
2007-02-20 09:30:00,1.6728,1.6734,1.672,1.6722,681500000.0
2007-02-20 09:35:00,1.672,1.6723,1.6714,1.6717,681500000.0
2007-02-20 09:40:00,1.6719,1.6728,1.6717,1.6726,681500000.0
2007-02-20 09:45:00,1.6725,1.6725,1.6719,1.6719,681500000.0
2007-02-20 09:50:00,1.6717,1.6725,1.6717,1.6723,545200000.0
2007-02-20 09:55:00,1.6721,1.6728,1.672,1.6728,545200000.0
2007-02-20 10:00:00,1.6727,1.6728,1.6722,1.6725,545200000.0
2007-02-20 10:05:00,1.6723,1.6725,1.672,1.6721,681500000.0
2007-02-20 10:10:00,1.6722,1.6725,1.6719,1.6725,545200000.0
2007-02-20 10:15:00,1.6723,1.6726,1.6721,1.6726,681500000.0
2007-02-20 10:20:00,1.6725,1.6725,1.6721,1.6721,681500000.0
2007-02-20 10:25:00,1.6723,1.6728,1.6719,1.6722,681500000.0
2007-02-20 10:30:00,1.6724,1.6724,1.6713,1.6713,681500000.0
2007-02-20 10:35:00,1.6715,1.6719,1.6712,1.6717,681500000.0
2007-02-20 10:40:00,1.6716,1.672,1.6714,1.6717,681500000.0
2007-02-20 10:45:00,1.6716,1.6719,1.6716,1.6718,681500000.0
2007-02-20 10:50:00,1.672,1.672,1.6713,1.6714,681500000.0
2007-02-20 10:55:00,1.6713,1.6714,1.671,1.6712,408900000.0
2007-02-20 11:00:00,1.6711,1.6714,1.671,1.671,545200000.0
2007-02-20 11:05:00,1.6708,1.6711,1.6705,1.6708,681500000.0
2007-02-20 11:10:00,1.6706,1.6711,1.6704,1.671,681500000.0
2007-02-20 11:15:00,1.6711,1.6719,1.6708,1.6717,681500000.0
2007-02-20 11:20:00,1.6716,1.6722,1.6715,1.672,681500000.0
2007-02-20 11:25:00,1.6722,1.6728,1.6721,1.6724,681500000.0
2007-02-20 11:30:00,1.6722,1.6728,1.6717,1.6727,681500000.0
2007-02-20 11:35:00,1.6726,1.6729,1.6722,1.6725,681500000.0
2007-02-20 11:40:00,1.6727,1.6731,1.6725,1.6731,681500000.0
2007-02-20 11:45:00,1.6729,1.6729,1.6719,1.6728,681500000.0
2007-02-20 11:50:00,1.6731,1.6735,1.6729,1.6729,545200000.0
2007-02-20 11:55:00,1.6728,1.6733,1.6726,1.6726,681500000.0
2007-02-20 12:00:00,1.6725,1.6725,1.6721,1.6725,681500000.0
2007-02-20 12:05:00,1.6727,1.6727,1.6719,1.6721,681500000.0
2007-02-20 12:10:00,1.6719,1.6721,1.6718,1.6719,545200000.0
2007-02-20 12:15:00,1.6716,1.6717,1.6713,1.6714,681500000.0
2007-02-20 12:20:00,1.6713,1.6717,1.6709,1.6709,545200000.0
2007-02-20 12:25:00,1.6711,1.6711,1.6703,1.6708,681500000.0
2007-02-20 12:30:00,1.671,1.6714,1.6708,1.6711,408900000.0
2007-02-20 12:35:00,1.6712,1.6712,1.6703,1.6705,681500000.0
2007-02-20 12:40:00,1.6707,1.6714,1.6705,1.6711,681500000.0
2007-02-20 12:45:00,1.671,1.671,1.6696,1.6698,681500000.0
2007-02-20 12:50:00,1.67,1.6703,1.6697,1.6703,681500000.0
2007-02-20 12:55:00,1.6701,1.6703,1.6694,1.6695,545200000.0
2007-02-20 13:00:00,1.6697,1.67,1.6694,1.67,681500000.0
2007-02-20 13:05:00,1.6698,1.6702,1.6698,1.6698,681500000.0
2007-02-20 13:10:00,1.6696,1.6697,1.6694,1.6697,681500000.0
2007-02-20 13:15:00,1.6698,1.6699,1.6696,1.6696,545200000.0
2007-02-20 13:20:00,1.6697,1.6699,1.6696,1.6699,545200000.0
2007-02-20 13:25:00,1.6697,1.6699,1.6691,1.6694,408900000.0
2007-02-20 13:30:00,1.6697,1.67,1.6697,1.6699,545200000.0
2007-02-20 13:35:00,1.6697,1.6699,1.6697,1.6697,408900000.0
2007-02-20 13:40:00,1.6698,1.6703,1.6698,1.6703,272600000.0
2007-02-20 13:45:00,1.6702,1.6703,1.6697,1.6699,545200000.0
2007-02-20 13:50:00,1.6697,1.6702,1.6694,1.6702,681500000.0
2007-02-20 13:55:00,1.67,1.6703,1.67,1.6701,545200000.0
2007-02-20 14:00:00,1.6703,1.6704,1.6703,1.6704,272600000.0
2007-02-20 14:05:00,1.6705,1.671,1.6703,1.6706,545200000.0
2007-02-20 14:10:00,1.6704,1.6704,1.6699,1.6699,681500000.0
2007-02-20 14:15:00,1.6698,1.6701,1.6694,1.6696,681500000.0
2007-02-20 14:20:00,1.6698,1.6705,1.6695,1.6701,681500000.0
2007-02-20 14:25:00,1.6702,1.6705,1.6699,1.6704,681500000.0
2007-02-20 14:30:00,1.6703,1.6706,1.6699,1.6704,681500000.0
2007-02-20 14:35:00,1.6702,1.6702,1.6698,1.6702,545200000.0
2007-02-20 14:40:00,1.6703,1.6705,1.6699,1.6703,545200000.0
2007-02-20 14:45:00,1.6705,1.6707,1.6702,1.6705,681500000.0
2007-02-20 14:50:00,1.6706,1.6707,1.6703,1.6705,681500000.0
2007-02-20 14:55:00,1.6703,1.6708,1.67,1.6703,681500000.0
2007-02-20 15:00:00,1.6702,1.6708,1.6702,1.6706,681500000.0
2007-02-20 15:05:00,1.6704,1.671,1.6704,1.671,681500000.0
2007-02-20 15:10:00,1.6708,1.672,1.6708,1.6716,681500000.0
2007-02-20 15:15:00,1.6717,1.6719,1.6712,1.6719,408900000.0
2007-02-20 15:20:00,1.6717,1.672,1.6714,1.6715,681500000.0
2007-02-20 15:25:00,1.6717,1.6719,1.6713,1.6717,681500000.0
2007-02-20 15:30:00,1.6714,1.6721,1.6714,1.6717,681500000.0
2007-02-20 15:35:00,1.6716,1.6717,1.6713,1.6713,681500000.0
2007-02-20 15:40:00,1.6711,1.6717,1.6707,1.6711,681500000.0
2007-02-20 15:45:00,1.6709,1.6719,1.6709,1.6714,681500000.0
2007-02-20 15:50:00,1.6713,1.6717,1.6706,1.6708,681500000.0
2007-02-20 15:55:00,1.6706,1.6707,1.6697,1.6699,681500000.0
2007-02-20 16:00:00,1.67,1.6706,1.6695,1.6698,681500000.0
2007-02-20 16:05:00,1.6697,1.671,1.6697,1.6708,681500000.0
2007-02-20 16:10:00,1.671,1.6713,1.6706,1.6711,681500000.0
2007-02-20 16:15:00,1.6709,1.6716,1.6708,1.6711,681500000.0
2007-02-20 16:20:00,1.6712,1.6714,1.6706,1.6706,681500000.0
2007-02-20 16:25:00,1.6708,1.6712,1.6704,1.6704,681500000.0
2007-02-20 16:30:00,1.6705,1.6707,1.6703,1.6705,681500000.0
2007-02-20 16:35:00,1.6707,1.6707,1.6699,1.6701,681500000.0
2007-02-20 16:40:00,1.6703,1.6715,1.6701,1.6712,545200000.0
2007-02-20 16:45:00,1.6713,1.6722,1.6708,1.6722,681500000.0
2007-02-20 16:50:00,1.672,1.6726,1.6719,1.6723,681500000.0
2007-02-20 16:55:00,1.6725,1.6733,1.672,1.6731,681500000.0
2007-02-20 17:00:00,1.6729,1.6733,1.6725,1.6725,681500000.0
2007-02-20 17:05:00,1.6726,1.6728,1.6723,1.6727,681500000.0
2007-02-20 17:10:00,1.6725,1.6728,1.6722,1.6726,681500000.0
2007-02-20 17:15:00,1.6725,1.6733,1.6723,1.673,681500000.0
2007-02-20 17:20:00,1.6731,1.6731,1.6721,1.6721,681500000.0
2007-02-20 17:25:00,1.6723,1.6728,1.6719,1.6719,681500000.0
2007-02-20 17:30:00,1.672,1.6722,1.6717,1.672,681500000.0
2007-02-20 17:35:00,1.6722,1.6723,1.672,1.6722,545200000.0
2007-02-20 17:40:00,1.6721,1.6722,1.6715,1.6715,681500000.0
2007-02-20 17:45:00,1.6717,1.6722,1.6717,1.672,681500000.0
2007-02-20 17:50:00,1.6722,1.6722,1.6714,1.6718,545200000.0
2007-02-20 17:55:00,1.6717,1.6721,1.6717,1.672,681500000.0
2007-02-20 18:00:00,1.6718,1.6725,1.6717,1.672,545200000.0
2007-02-20 18:05:00,1.6721,1.6722,1.6717,1.672,681500000.0
2007-02-20 18:10:00,1.6717,1.6717,1.6714,1.6715,408900000.0
2007-02-20 18:15:00,1.6714,1.6716,1.671,1.6712,681500000.0
2007-02-20 18:20:00,1.6713,1.6713,1.6709,1.6712,545200000.0
2007-02-20 18:25:00,1.671,1.6713,1.6709,1.6709,681500000.0
2007-02-20 18:30:00,1.6708,1.6712,1.6708,1.671,681500000.0
2007-02-20 18:35:00,1.6711,1.6711,1.6703,1.6707,681500000.0
2007-02-20 18:40:00,1.6708,1.6715,1.6708,1.6715,681500000.0
2007-02-20 18:45:00,1.6713,1.6715,1.6713,1.6713,681500000.0
2007-02-20 18:50:00,1.6714,1.6715,1.6708,1.6713,681500000.0
2007-02-20 18:55:00,1.6714,1.6718,1.6713,1.6716,545200000.0
2007-02-20 19:00:00,1.6718,1.6718,1.6713,1.6714,681500000.0
2007-02-20 19:05:00,1.6716,1.6718,1.6714,1.6716,681500000.0
2007-02-20 19:10:00,1.6718,1.6718,1.6716,1.6717,408900000.0
2007-02-20 19:15:00,1.6714,1.6715,1.671,1.6711,681500000.0
2007-02-20 19:20:00,1.6712,1.6714,1.6711,1.6714,681500000.0
2007-02-20 19:25:00,1.6713,1.6715,1.671,1.6714,408900000.0
2007-02-20 19:30:00,1.6712,1.6715,1.6712,1.6712,545200000.0
2007-02-20 19:35:00,1.6714,1.6719,1.6711,1.6719,681500000.0
2007-02-20 19:40:00,1.6717,1.672,1.6716,1.6718,545200000.0
2007-02-20 19:45:00,1.6716,1.6725,1.6716,1.6722,681500000.0
2007-02-20 19:50:00,1.6723,1.6725,1.6718,1.6718,681500000.0
2007-02-20 19:55:00,1.6717,1.6718,1.6713,1.6718,681500000.0
2007-02-20 20:00:00,1.6716,1.6718,1.6713,1.6716,545200000.0
2007-02-20 20:05:00,1.6715,1.6721,1.6715,1.672,545200000.0
2007-02-20 20:10:00,1.6719,1.672,1.6713,1.6715,545200000.0
2007-02-20 20:15:00,1.6717,1.6717,1.6713,1.6714,408900000.0
2007-02-20 20:20:00,1.6712,1.6714,1.6709,1.6713,545200000.0
2007-02-20 20:25:00,1.6712,1.6712,1.6711,1.6712,408900000.0
2007-02-20 20:30:00,1.6713,1.6713,1.6709,1.671,681500000.0
2007-02-20 20:35:00,1.6712,1.6716,1.671,1.6715,545200000.0
2007-02-20 20:40:00,1.6713,1.6715,1.6712,1.6714,408900000.0
2007-02-20 20:45:00,1.6712,1.6713,1.6709,1.671,681500000.0
2007-02-20 20:50:00,1.6709,1.6711,1.6702,1.6704,545200000.0
2007-02-20 20:55:00,1.6706,1.6709,1.6704,1.6708,681500000.0
2007-02-20 21:00:00,1.671,1.671,1.6705,1.6706,681500000.0
2007-02-20 21:05:00,1.6708,1.6712,1.6706,1.6712,545200000.0
2007-02-20 21:10:00,1.671,1.6711,1.6708,1.671,545200000.0
2007-02-20 21:15:00,1.6711,1.6714,1.6709,1.6712,545200000.0
2007-02-20 21:20:00,1.6711,1.6711,1.671,1.671,272600000.0
2007-02-20 21:25:00,1.6712,1.6712,1.6708,1.6708,681500000.0
2007-02-20 21:30:00,1.6709,1.671,1.6709,1.6709,408900000.0
2007-02-20 21:35:00,1.6708,1.6709,1.6707,1.6707,681500000.0
2007-02-20 21:40:00,1.6705,1.6713,1.6705,1.6712,681500000.0
2007-02-20 21:45:00,1.6711,1.6713,1.671,1.6713,681500000.0
2007-02-20 21:50:00,1.6711,1.6713,1.6707,1.6709,681500000.0
2007-02-20 21:55:00,1.671,1.6713,1.6705,1.6709,408900000.0
2007-02-20 22:00:00,1.671,1.6718,1.6709,1.6714,545200000.0
2007-02-20 22:05:00,1.6716,1.6716,1.6712,1.6713,681500000.0
2007-02-20 22:10:00,1.6714,1.6715,1.6712,1.6714,681500000.0
2007-02-20 22:15:00,1.6713,1.6717,1.6712,1.6715,681500000.0
2007-02-20 22:20:00,1.6713,1.6715,1.6709,1.6709,681500000.0
2007-02-20 22:25:00,1.671,1.6712,1.6706,1.6706,681500000.0
2007-02-20 22:30:00,1.671,1.671,1.6705,1.6709,681500000.0
2007-02-20 22:35:00,1.6708,1.671,1.6706,1.671,681500000.0
2007-02-20 22:40:00,1.6709,1.6709,1.6703,1.6704,408900000.0
2007-02-20 22:45:00,1.6705,1.6705,1.6702,1.6703,545200000.0
2007-02-20 22:50:00,1.6704,1.6705,1.6702,1.6703,545200000.0
2007-02-20 22:55:00,1.6704,1.6704,1.6701,1.6701,545200000.0
2007-02-20 23:00:00,1.6699,1.6699,1.6697,1.6697,545200000.0
2007-02-20 23:05:00,1.6698,1.67,1.6697,1.6697,681500000.0
2007-02-20 23:10:00,1.6699,1.6702,1.6697,1.67,681500000.0
2007-02-20 23:15:00,1.6701,1.6702,1.6697,1.6699,681500000.0
2007-02-20 23:20:00,1.6698,1.6704,1.6698,1.6701,408900000.0
2007-02-20 23:25:00,1.6704,1.6704,1.6698,1.6699,681500000.0
2007-02-20 23:30:00,1.67,1.6702,1.6699,1.6702,545200000.0
2007-02-20 23:35:00,1.6699,1.6701,1.6698,1.6699,408900000.0
2007-02-20 23:40:00,1.6701,1.6701,1.6697,1.6699,545200000.0
2007-02-20 23:45:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-20 23:55:00,1.6701,1.6701,1.6698,1.6699,545200000.0
2007-02-21 00:00:00,1.6698,1.67,1.6698,1.67,272600000.0
2007-02-21 00:05:00,1.6697,1.6697,1.6695,1.6696,408900000.0
2007-02-21 00:10:00,1.6697,1.6701,1.6696,1.67,545200000.0
2007-02-21 00:15:00,1.6701,1.6707,1.67,1.67,681500000.0
2007-02-21 00:20:00,1.6703,1.6721,1.6702,1.6704,681500000.0
2007-02-21 00:25:00,1.6702,1.6702,1.6678,1.669,545200000.0
2007-02-21 00:30:00,1.6688,1.6699,1.6686,1.6691,681500000.0
2007-02-21 00:35:00,1.669,1.6693,1.6688,1.6693,681500000.0
2007-02-21 00:40:00,1.6695,1.6695,1.6688,1.669,545200000.0
2007-02-21 00:45:00,1.6688,1.6696,1.6688,1.6692,681500000.0
2007-02-21 00:50:00,1.6689,1.6693,1.6679,1.668,681500000.0
2007-02-21 00:55:00,1.6679,1.6687,1.6671,1.6683,681500000.0
2007-02-21 01:00:00,1.6684,1.6688,1.668,1.6688,681500000.0
2007-02-21 01:05:00,1.6687,1.6692,1.6684,1.6684,681500000.0
2007-02-21 01:10:00,1.6686,1.6692,1.6685,1.6692,681500000.0
2007-02-21 01:15:00,1.6693,1.6695,1.6689,1.6693,545200000.0
2007-02-21 01:20:00,1.6691,1.6691,1.6689,1.6691,272600000.0
2007-02-21 01:25:00,1.6689,1.6692,1.6673,1.6675,681500000.0
2007-02-21 01:30:00,1.6673,1.6682,1.6672,1.6678,681500000.0
2007-02-21 01:35:00,1.6681,1.6687,1.6681,1.6687,681500000.0
2007-02-21 01:40:00,1.6685,1.6687,1.6683,1.6685,681500000.0
2007-02-21 01:45:00,1.6684,1.6685,1.6678,1.6684,681500000.0
2007-02-21 01:50:00,1.6685,1.6685,1.6671,1.6673,681500000.0
2007-02-21 01:55:00,1.6674,1.6681,1.6672,1.6677,681500000.0
2007-02-21 02:00:00,1.6676,1.6683,1.6676,1.6682,681500000.0
2007-02-21 02:05:00,1.6684,1.6686,1.6681,1.6684,681500000.0
2007-02-21 02:10:00,1.6683,1.669,1.668,1.6687,681500000.0
2007-02-21 02:15:00,1.669,1.6694,1.6687,1.6687,681500000.0
2007-02-21 02:20:00,1.6688,1.6692,1.6686,1.669,545200000.0
2007-02-21 02:25:00,1.6689,1.6692,1.6686,1.6688,681500000.0
2007-02-21 02:30:00,1.6689,1.6692,1.6689,1.6689,545200000.0
2007-02-21 02:35:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-21 02:40:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 02:45:00,1.6692,1.6692,1.6686,1.6688,545200000.0
2007-02-21 02:50:00,1.669,1.669,1.6688,1.669,272600000.0
2007-02-21 02:55:00,1.6692,1.6692,1.6685,1.6685,272600000.0
2007-02-21 03:00:00,1.6684,1.6685,1.6678,1.668,681500000.0
2007-02-21 03:05:00,1.6681,1.6685,1.6675,1.6682,545200000.0
2007-02-21 03:10:00,1.6684,1.6684,1.6676,1.668,681500000.0
2007-02-21 03:15:00,1.6679,1.668,1.6673,1.6673,408900000.0
2007-02-21 03:20:00,1.6675,1.6676,1.667,1.6673,545200000.0
2007-02-21 03:25:00,1.6676,1.668,1.6673,1.6678,681500000.0
2007-02-21 03:30:00,1.668,1.668,1.6678,1.6678,408900000.0
2007-02-21 03:35:00,1.668,1.6684,1.668,1.668,545200000.0
2007-02-21 03:40:00,1.6681,1.6681,1.668,1.6681,408900000.0
2007-02-21 03:45:00,1.668,1.6689,1.668,1.6686,545200000.0
2007-02-21 03:50:00,1.6689,1.6691,1.6682,1.6689,681500000.0
2007-02-21 03:55:00,1.6687,1.6698,1.6687,1.6693,681500000.0
2007-02-21 04:00:00,1.6692,1.6693,1.6684,1.6687,681500000.0
2007-02-21 04:05:00,1.6686,1.6687,1.6679,1.6681,681500000.0
2007-02-21 04:10:00,1.668,1.6689,1.668,1.6689,681500000.0
2007-02-21 04:15:00,1.6687,1.669,1.6686,1.669,545200000.0
2007-02-21 04:20:00,1.6688,1.6695,1.6688,1.669,681500000.0
2007-02-21 04:25:00,1.6692,1.6692,1.6689,1.669,681500000.0
2007-02-21 04:30:00,1.6692,1.6692,1.669,1.669,408900000.0
2007-02-21 04:35:00,1.6692,1.6692,1.6685,1.6687,545200000.0
2007-02-21 04:40:00,1.6683,1.6688,1.6679,1.6681,681500000.0
2007-02-21 04:45:00,1.6686,1.6689,1.6673,1.6681,681500000.0
2007-02-21 04:50:00,1.668,1.669,1.6677,1.669,681500000.0
2007-02-21 04:55:00,1.6689,1.6704,1.6686,1.6696,681500000.0
2007-02-21 05:00:00,1.6695,1.6695,1.669,1.6695,681500000.0
2007-02-21 05:05:00,1.6697,1.6705,1.6695,1.6695,681500000.0
2007-02-21 05:10:00,1.6697,1.6701,1.6694,1.6697,681500000.0
2007-02-21 05:15:00,1.6699,1.6701,1.6698,1.6698,545200000.0
2007-02-21 05:20:00,1.6701,1.6701,1.6692,1.6695,681500000.0
2007-02-21 05:25:00,1.6697,1.6697,1.6689,1.6693,408900000.0
2007-02-21 05:30:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2007-02-21 05:35:00,1.6697,1.6698,1.6689,1.6689,681500000.0
2007-02-21 05:40:00,1.6692,1.6696,1.6692,1.6695,545200000.0
2007-02-21 05:45:00,1.6698,1.6698,1.6691,1.6693,681500000.0
2007-02-21 05:50:00,1.6691,1.6696,1.6685,1.6687,681500000.0
2007-02-21 05:55:00,1.6689,1.6691,1.6687,1.6687,408900000.0
2007-02-21 06:00:00,1.669,1.669,1.6687,1.669,408900000.0
2007-02-21 06:05:00,1.6688,1.6689,1.6684,1.6685,545200000.0
2007-02-21 06:10:00,1.6687,1.6692,1.6685,1.6687,681500000.0
2007-02-21 06:15:00,1.6685,1.6692,1.668,1.6691,681500000.0
2007-02-21 06:20:00,1.6689,1.6696,1.667,1.6674,681500000.0
2007-02-21 06:25:00,1.6678,1.6684,1.6673,1.6681,681500000.0
2007-02-21 06:30:00,1.668,1.6687,1.6673,1.6684,681500000.0
2007-02-21 06:35:00,1.6686,1.6689,1.6681,1.6684,681500000.0
2007-02-21 06:40:00,1.6686,1.6687,1.6676,1.6682,681500000.0
2007-02-21 06:45:00,1.668,1.6689,1.6678,1.6684,681500000.0
2007-02-21 06:50:00,1.6683,1.6683,1.667,1.6673,681500000.0
2007-02-21 06:55:00,1.6675,1.6675,1.6671,1.6673,681500000.0
2007-02-21 07:00:00,1.6672,1.668,1.667,1.6678,681500000.0
2007-02-21 07:05:00,1.6681,1.6682,1.6676,1.6679,681500000.0
2007-02-21 07:10:00,1.668,1.6681,1.6675,1.6676,408900000.0
2007-02-21 07:15:00,1.6678,1.668,1.6676,1.6679,545200000.0
2007-02-21 07:20:00,1.6678,1.6679,1.6676,1.6676,408900000.0
2007-02-21 07:25:00,1.6678,1.6681,1.6676,1.6679,545200000.0
2007-02-21 07:30:00,1.6678,1.6679,1.6673,1.6679,681500000.0
2007-02-21 07:35:00,1.6677,1.6681,1.6674,1.6678,681500000.0
2007-02-21 07:40:00,1.668,1.6685,1.6676,1.6677,681500000.0
2007-02-21 07:45:00,1.6679,1.6681,1.6672,1.6672,545200000.0
2007-02-21 07:50:00,1.6675,1.6676,1.667,1.6673,681500000.0
2007-02-21 07:55:00,1.6675,1.6678,1.6672,1.6676,681500000.0
2007-02-21 08:00:00,1.6678,1.6681,1.6674,1.6678,681500000.0
2007-02-21 08:05:00,1.6676,1.6688,1.6675,1.6685,681500000.0
2007-02-21 08:10:00,1.6684,1.6686,1.668,1.6684,681500000.0
2007-02-21 08:15:00,1.6685,1.6694,1.6684,1.6685,681500000.0
2007-02-21 08:20:00,1.6687,1.6687,1.6681,1.6687,681500000.0
2007-02-21 08:25:00,1.6686,1.6688,1.667,1.667,681500000.0
2007-02-21 08:30:00,1.6671,1.6672,1.666,1.6669,681500000.0
2007-02-21 08:35:00,1.6668,1.667,1.6658,1.6665,681500000.0
2007-02-21 08:40:00,1.6667,1.6671,1.6661,1.6669,681500000.0
2007-02-21 08:45:00,1.667,1.667,1.6661,1.6663,681500000.0
2007-02-21 08:50:00,1.6664,1.6669,1.6654,1.6658,681500000.0
2007-02-21 08:55:00,1.6657,1.6671,1.6657,1.6665,681500000.0
2007-02-21 09:00:00,1.6666,1.6668,1.6662,1.6662,681500000.0
2007-02-21 09:05:00,1.666,1.6672,1.6658,1.6664,681500000.0
2007-02-21 09:10:00,1.6666,1.6673,1.6662,1.6667,681500000.0
2007-02-21 09:15:00,1.6669,1.6673,1.6665,1.6668,681500000.0
2007-02-21 09:20:00,1.6666,1.6666,1.6654,1.6658,681500000.0
2007-02-21 09:25:00,1.6656,1.6662,1.6656,1.6662,545200000.0
2007-02-21 09:30:00,1.666,1.6665,1.6658,1.6659,681500000.0
2007-02-21 09:35:00,1.6657,1.6665,1.6657,1.6662,545200000.0
2007-02-21 09:40:00,1.6661,1.6663,1.6656,1.6661,681500000.0
2007-02-21 09:45:00,1.666,1.666,1.6656,1.6658,681500000.0
2007-02-21 09:50:00,1.666,1.666,1.6656,1.6659,681500000.0
2007-02-21 09:55:00,1.6657,1.666,1.6652,1.6654,545200000.0
2007-02-21 10:00:00,1.6652,1.6656,1.665,1.6656,545200000.0
2007-02-21 10:05:00,1.6654,1.6658,1.6651,1.6651,681500000.0
2007-02-21 10:10:00,1.6652,1.6654,1.6641,1.6641,681500000.0
2007-02-21 10:15:00,1.6643,1.6649,1.664,1.6648,681500000.0
2007-02-21 10:20:00,1.665,1.6651,1.6646,1.6648,545200000.0
2007-02-21 10:25:00,1.6646,1.6651,1.6643,1.6645,545200000.0
2007-02-21 10:30:00,1.6647,1.6647,1.6635,1.6644,681500000.0
2007-02-21 10:35:00,1.6643,1.6646,1.664,1.6644,681500000.0
2007-02-21 10:40:00,1.6642,1.665,1.664,1.6643,681500000.0
2007-02-21 10:45:00,1.6645,1.6648,1.6641,1.6645,681500000.0
2007-02-21 10:50:00,1.6647,1.665,1.6642,1.6643,681500000.0
2007-02-21 10:55:00,1.6645,1.6645,1.6637,1.6638,681500000.0
2007-02-21 11:00:00,1.6639,1.6644,1.6635,1.6642,681500000.0
2007-02-21 11:05:00,1.6644,1.6646,1.664,1.6645,681500000.0
2007-02-21 11:10:00,1.6647,1.6647,1.6638,1.6643,681500000.0
2007-02-21 11:15:00,1.6639,1.6643,1.6639,1.6642,545200000.0
2007-02-21 11:20:00,1.6643,1.6645,1.6643,1.6645,545200000.0
2007-02-21 11:25:00,1.6643,1.6647,1.6641,1.6645,681500000.0
2007-02-21 11:30:00,1.6643,1.6648,1.6643,1.6645,681500000.0
2007-02-21 11:35:00,1.6647,1.6648,1.6643,1.6645,545200000.0
2007-02-21 11:40:00,1.6647,1.6649,1.6645,1.6646,681500000.0
2007-02-21 11:45:00,1.6645,1.6648,1.6643,1.6647,681500000.0
2007-02-21 11:50:00,1.6648,1.6651,1.6643,1.6645,681500000.0
2007-02-21 11:55:00,1.6644,1.6653,1.6644,1.6653,681500000.0
2007-02-21 12:00:00,1.6651,1.6653,1.6644,1.6646,681500000.0
2007-02-21 12:05:00,1.6644,1.6645,1.6638,1.6642,681500000.0
2007-02-21 12:10:00,1.664,1.6644,1.6635,1.6635,681500000.0
2007-02-21 12:15:00,1.6637,1.664,1.6629,1.6635,681500000.0
2007-02-21 12:20:00,1.6638,1.664,1.6635,1.6639,545200000.0
2007-02-21 12:25:00,1.664,1.6643,1.6637,1.6639,545200000.0
2007-02-21 12:30:00,1.6638,1.664,1.6633,1.664,681500000.0
2007-02-21 12:35:00,1.6639,1.664,1.6626,1.6634,681500000.0
2007-02-21 12:40:00,1.6631,1.6642,1.6629,1.6642,681500000.0
2007-02-21 12:45:00,1.6644,1.6644,1.6636,1.664,545200000.0
2007-02-21 12:50:00,1.6637,1.6639,1.6635,1.6635,681500000.0
2007-02-21 12:55:00,1.6637,1.6641,1.663,1.6639,681500000.0
2007-02-21 13:00:00,1.664,1.6643,1.6634,1.6643,681500000.0
2007-02-21 13:05:00,1.6645,1.6645,1.664,1.6642,681500000.0
2007-02-21 13:10:00,1.664,1.6644,1.6635,1.6635,681500000.0
2007-02-21 13:15:00,1.6636,1.6638,1.6632,1.6632,681500000.0
2007-02-21 13:20:00,1.6633,1.6637,1.6633,1.6637,545200000.0
2007-02-21 13:25:00,1.6635,1.6638,1.6632,1.6633,408900000.0
2007-02-21 13:35:00,1.6631,1.6636,1.6628,1.6629,408900000.0
2007-02-21 13:40:00,1.6628,1.6635,1.6628,1.6635,545200000.0
2007-02-21 13:45:00,1.6634,1.6642,1.6634,1.6638,545200000.0
2007-02-21 13:50:00,1.6639,1.6642,1.6636,1.664,681500000.0
2007-02-21 13:55:00,1.6642,1.6647,1.6639,1.6642,681500000.0
2007-02-21 14:00:00,1.6643,1.6646,1.6638,1.6641,681500000.0
2007-02-21 14:05:00,1.6643,1.6643,1.6635,1.6635,681500000.0
2007-02-21 14:10:00,1.6633,1.6637,1.6629,1.6632,681500000.0
2007-02-21 14:15:00,1.6631,1.664,1.6631,1.6638,681500000.0
2007-02-21 14:20:00,1.664,1.664,1.6634,1.6635,681500000.0
2007-02-21 14:25:00,1.6636,1.6638,1.663,1.6637,681500000.0
2007-02-21 14:30:00,1.6638,1.6639,1.6613,1.6631,681500000.0
2007-02-21 14:35:00,1.6632,1.6633,1.6618,1.6624,681500000.0
2007-02-21 14:40:00,1.6625,1.6628,1.6618,1.6624,681500000.0
2007-02-21 14:45:00,1.6622,1.6629,1.6618,1.6627,681500000.0
2007-02-21 14:50:00,1.6626,1.6628,1.6621,1.6623,681500000.0
2007-02-21 14:55:00,1.6624,1.6629,1.6623,1.6624,408900000.0
2007-02-21 15:00:00,1.6625,1.6628,1.662,1.6623,545200000.0
2007-02-21 15:05:00,1.6624,1.6631,1.6622,1.6626,681500000.0
2007-02-21 15:10:00,1.6628,1.6634,1.6625,1.6625,681500000.0
2007-02-21 15:15:00,1.6627,1.6632,1.662,1.6625,681500000.0
2007-02-21 15:20:00,1.6627,1.663,1.6622,1.6623,681500000.0
2007-02-21 15:25:00,1.6624,1.6629,1.6623,1.6623,408900000.0
2007-02-21 15:30:00,1.6621,1.6628,1.6619,1.6627,681500000.0
2007-02-21 15:35:00,1.6626,1.6626,1.6615,1.6615,681500000.0
2007-02-21 15:40:00,1.6616,1.6622,1.6615,1.662,681500000.0
2007-02-21 15:45:00,1.6621,1.6621,1.6616,1.6618,681500000.0
2007-02-21 15:50:00,1.6619,1.6626,1.6615,1.6622,681500000.0
2007-02-21 15:55:00,1.6624,1.6629,1.6621,1.6628,681500000.0
2007-02-21 16:00:00,1.6626,1.663,1.6624,1.6628,272600000.0
2007-02-21 16:05:00,1.6634,1.6635,1.663,1.6632,681500000.0
2007-02-21 16:10:00,1.663,1.6639,1.6629,1.663,681500000.0
2007-02-21 16:15:00,1.6629,1.663,1.6625,1.6629,681500000.0
2007-02-21 16:20:00,1.6627,1.6632,1.6627,1.6627,681500000.0
2007-02-21 16:25:00,1.6629,1.6634,1.6626,1.6628,681500000.0
2007-02-21 16:30:00,1.663,1.663,1.6616,1.6618,681500000.0
2007-02-21 16:35:00,1.6616,1.6621,1.6614,1.6614,681500000.0
2007-02-21 16:40:00,1.6617,1.6624,1.6615,1.6615,681500000.0
2007-02-21 16:45:00,1.6614,1.6618,1.6611,1.6614,681500000.0
2007-02-21 16:50:00,1.6613,1.6615,1.6612,1.6612,681500000.0
2007-02-21 16:55:00,1.6611,1.6624,1.661,1.6623,681500000.0
2007-02-21 17:00:00,1.6624,1.6627,1.6623,1.6624,681500000.0
2007-02-21 17:05:00,1.6626,1.6626,1.6617,1.6618,681500000.0
2007-02-21 17:10:00,1.6621,1.6623,1.6618,1.6618,681500000.0
2007-02-21 17:15:00,1.6622,1.6624,1.662,1.662,681500000.0
2007-02-21 17:20:00,1.6619,1.6619,1.6613,1.6614,681500000.0
2007-02-21 17:25:00,1.6613,1.6618,1.6609,1.6609,681500000.0
2007-02-21 17:30:00,1.6608,1.6611,1.6605,1.6608,681500000.0
2007-02-21 17:35:00,1.6609,1.6615,1.6609,1.6612,681500000.0
2007-02-21 17:40:00,1.6614,1.6614,1.6604,1.6607,681500000.0
2007-02-21 17:45:00,1.6606,1.6612,1.6604,1.6611,681500000.0
2007-02-21 17:50:00,1.661,1.6613,1.6608,1.6612,681500000.0
2007-02-21 17:55:00,1.661,1.6613,1.661,1.6611,681500000.0
2007-02-21 18:00:00,1.6613,1.6613,1.6605,1.6605,681500000.0
2007-02-21 18:05:00,1.6607,1.6612,1.6605,1.661,681500000.0
2007-02-21 18:10:00,1.6609,1.6612,1.6608,1.6608,681500000.0
2007-02-21 18:15:00,1.6607,1.6612,1.6603,1.6603,681500000.0
2007-02-21 18:20:00,1.6606,1.6607,1.6602,1.6605,681500000.0
2007-02-21 18:25:00,1.6608,1.6611,1.6606,1.6609,681500000.0
2007-02-21 18:30:00,1.661,1.6611,1.6606,1.6607,681500000.0
2007-02-21 18:35:00,1.6606,1.6608,1.6602,1.6602,681500000.0
2007-02-21 18:40:00,1.6604,1.6604,1.6598,1.6598,545200000.0
2007-02-21 18:45:00,1.6597,1.6601,1.6595,1.6595,681500000.0
2007-02-21 18:50:00,1.6599,1.66,1.6596,1.6599,681500000.0
2007-02-21 18:55:00,1.6598,1.66,1.6595,1.6598,681500000.0
2007-02-21 19:00:00,1.6596,1.66,1.6595,1.6596,681500000.0
2007-02-21 19:05:00,1.6598,1.6606,1.6598,1.6599,681500000.0
2007-02-21 19:10:00,1.66,1.6603,1.6598,1.6603,545200000.0
2007-02-21 19:15:00,1.66,1.6603,1.6599,1.6601,681500000.0
2007-02-21 19:20:00,1.6602,1.6608,1.6601,1.6604,681500000.0
2007-02-21 19:25:00,1.6608,1.6608,1.6602,1.6603,681500000.0
2007-02-21 19:30:00,1.6605,1.6611,1.6602,1.6607,681500000.0
2007-02-21 19:35:00,1.6608,1.6609,1.6603,1.6604,681500000.0
2007-02-21 19:40:00,1.6603,1.6607,1.6603,1.6605,681500000.0
2007-02-21 19:45:00,1.6604,1.6608,1.6603,1.6605,681500000.0
2007-02-21 19:50:00,1.6609,1.6609,1.66,1.6604,681500000.0
2007-02-21 19:55:00,1.6606,1.6609,1.6603,1.6604,681500000.0
2007-02-21 20:00:00,1.6606,1.6609,1.6602,1.6607,681500000.0
2007-02-21 20:05:00,1.6605,1.6609,1.6604,1.6605,681500000.0
2007-02-21 20:10:00,1.6608,1.6612,1.6607,1.6612,681500000.0
2007-02-21 20:15:00,1.661,1.6614,1.6608,1.6611,681500000.0
2007-02-21 20:20:00,1.6613,1.6613,1.6607,1.6607,681500000.0
2007-02-21 20:25:00,1.6608,1.6611,1.6604,1.6607,681500000.0
2007-02-21 20:30:00,1.6605,1.6609,1.6604,1.6604,681500000.0
2007-02-21 20:35:00,1.6605,1.6607,1.6602,1.6607,681500000.0
2007-02-21 20:40:00,1.6606,1.6607,1.6601,1.6601,681500000.0
2007-02-21 20:45:00,1.6605,1.6608,1.6601,1.6603,681500000.0
2007-02-21 20:50:00,1.6605,1.6607,1.66,1.6602,681500000.0
2007-02-21 20:55:00,1.6604,1.6607,1.6598,1.6599,681500000.0
2007-02-21 21:00:00,1.66,1.6603,1.6596,1.6599,681500000.0
2007-02-21 21:05:00,1.6598,1.6602,1.6594,1.6598,545200000.0
2007-02-21 21:10:00,1.6604,1.6604,1.6596,1.6599,681500000.0
2007-02-21 21:15:00,1.6596,1.6603,1.6595,1.6598,681500000.0
2007-02-21 21:20:00,1.6599,1.6599,1.6595,1.6596,681500000.0
2007-02-21 21:25:00,1.6599,1.66,1.6594,1.6594,681500000.0
2007-02-21 21:30:00,1.6598,1.6601,1.6596,1.6597,681500000.0
2007-02-21 21:35:00,1.6599,1.66,1.6598,1.66,136300000.0
2007-02-21 21:40:00,1.6598,1.66,1.6595,1.6596,408900000.0
2007-02-21 21:45:00,1.6597,1.66,1.6595,1.6598,681500000.0
2007-02-21 21:50:00,1.6597,1.6601,1.6597,1.6597,681500000.0
2007-02-21 21:55:00,1.6598,1.6599,1.6594,1.6595,681500000.0
2007-02-21 22:00:00,1.6597,1.6601,1.6595,1.6601,681500000.0
2007-02-21 22:05:00,1.6602,1.6604,1.6595,1.6597,681500000.0
2007-02-21 22:10:00,1.6598,1.6598,1.6595,1.6597,681500000.0
2007-02-21 22:15:00,1.6599,1.6599,1.6593,1.6596,681500000.0
2007-02-21 22:20:00,1.6595,1.6598,1.6595,1.6595,681500000.0
2007-02-21 22:25:00,1.6594,1.6595,1.6591,1.6595,681500000.0
2007-02-21 22:30:00,1.6596,1.6596,1.6592,1.6595,681500000.0
2007-02-21 22:35:00,1.6596,1.6596,1.659,1.6593,545200000.0
2007-02-21 22:40:00,1.6596,1.6596,1.6583,1.6587,681500000.0
2007-02-21 22:45:00,1.6588,1.6588,1.6583,1.6586,681500000.0
2007-02-21 22:50:00,1.6588,1.659,1.6585,1.6588,681500000.0
2007-02-21 22:55:00,1.6589,1.6591,1.6585,1.6588,681500000.0
2007-02-21 23:00:00,1.6587,1.6594,1.6584,1.6591,681500000.0
2007-02-21 23:05:00,1.6594,1.6594,1.6586,1.6592,681500000.0
2007-02-21 23:10:00,1.6591,1.6597,1.6591,1.6596,681500000.0
2007-02-21 23:15:00,1.6597,1.6602,1.6597,1.66,681500000.0
2007-02-21 23:20:00,1.6598,1.6602,1.6597,1.6599,681500000.0
2007-02-21 23:25:00,1.66,1.66,1.6596,1.66,545200000.0
2007-02-21 23:30:00,1.6601,1.6601,1.6599,1.66,681500000.0
2007-02-21 23:35:00,1.6601,1.6603,1.66,1.6601,545200000.0
2007-02-21 23:40:00,1.6602,1.6606,1.6601,1.6604,545200000.0
2007-02-21 23:45:00,1.6606,1.6606,1.6602,1.6602,545200000.0
2007-02-21 23:50:00,1.6604,1.6604,1.6601,1.6603,408900000.0
2007-02-21 23:55:00,1.6601,1.6604,1.6601,1.6604,272600000.0
2007-02-22 00:00:00,1.66,1.6601,1.6596,1.6596,408900000.0
2007-02-22 00:05:00,1.6597,1.6599,1.6597,1.6598,408900000.0
2007-02-22 00:10:00,1.6599,1.6603,1.6598,1.6601,545200000.0
2007-02-22 00:15:00,1.6602,1.6603,1.6599,1.66,681500000.0
2007-02-22 00:20:00,1.6601,1.6601,1.6596,1.6599,545200000.0
2007-02-22 00:25:00,1.6598,1.66,1.6597,1.66,545200000.0
2007-02-22 00:30:00,1.6598,1.6604,1.6598,1.6603,545200000.0
2007-02-22 00:35:00,1.6602,1.6604,1.6602,1.6604,408900000.0
2007-02-22 00:40:00,1.6602,1.6604,1.6602,1.6604,545200000.0
2007-02-22 00:45:00,1.6603,1.6603,1.6601,1.6602,681500000.0
2007-02-22 00:50:00,1.66,1.6608,1.66,1.6608,681500000.0
2007-02-22 00:55:00,1.6606,1.6608,1.6604,1.6608,408900000.0
2007-02-22 01:00:00,1.6606,1.661,1.6603,1.6604,681500000.0
2007-02-22 01:05:00,1.6606,1.6606,1.6596,1.6597,681500000.0
2007-02-22 01:10:00,1.6595,1.6605,1.6595,1.6605,681500000.0
2007-02-22 01:15:00,1.6603,1.6605,1.6596,1.6603,681500000.0
2007-02-22 01:20:00,1.6605,1.6608,1.6603,1.6608,681500000.0
2007-02-22 01:25:00,1.6607,1.661,1.6604,1.6606,408900000.0
2007-02-22 01:30:00,1.6605,1.6606,1.659,1.6594,681500000.0
2007-02-22 01:35:00,1.6595,1.6601,1.6592,1.6592,681500000.0
2007-02-22 01:40:00,1.6595,1.6599,1.659,1.6596,681500000.0
2007-02-22 01:45:00,1.6597,1.6597,1.6595,1.6596,545200000.0
2007-02-22 01:50:00,1.6595,1.66,1.6593,1.6593,681500000.0
2007-02-22 01:55:00,1.6595,1.6598,1.6595,1.6597,681500000.0
2007-02-22 02:00:00,1.6596,1.6601,1.6596,1.6601,681500000.0
2007-02-22 02:05:00,1.6599,1.6603,1.6598,1.6598,681500000.0
2007-02-22 02:10:00,1.6601,1.6602,1.6598,1.6601,681500000.0
2007-02-22 02:15:00,1.6602,1.6607,1.6599,1.6603,545200000.0
2007-02-22 02:20:00,1.6601,1.6603,1.6598,1.6599,545200000.0
2007-02-22 02:25:00,1.6598,1.661,1.6596,1.6607,681500000.0
2007-02-22 02:30:00,1.6606,1.6608,1.6603,1.6606,681500000.0
2007-02-22 02:35:00,1.6608,1.6611,1.6604,1.6608,681500000.0
2007-02-22 02:40:00,1.6607,1.6608,1.6604,1.6604,545200000.0
2007-02-22 02:45:00,1.6606,1.6606,1.6598,1.6602,681500000.0
2007-02-22 02:50:00,1.6603,1.6603,1.6598,1.66,681500000.0
2007-02-22 02:55:00,1.6598,1.6603,1.6598,1.66,545200000.0
2007-02-22 03:00:00,1.6599,1.6603,1.6598,1.6602,681500000.0
2007-02-22 03:05:00,1.66,1.6603,1.66,1.6602,545200000.0
2007-02-22 03:10:00,1.66,1.6603,1.66,1.6603,408900000.0
2007-02-22 03:15:00,1.6602,1.6603,1.66,1.6602,408900000.0
2007-02-22 03:20:00,1.6604,1.6604,1.6602,1.6603,408900000.0
2007-02-22 03:25:00,1.6604,1.661,1.6603,1.661,681500000.0
2007-02-22 03:30:00,1.6608,1.6612,1.6608,1.661,681500000.0
2007-02-22 03:35:00,1.6611,1.6612,1.6603,1.6605,408900000.0
2007-02-22 03:40:00,1.6606,1.6606,1.6602,1.6605,545200000.0
2007-02-22 03:45:00,1.6606,1.6608,1.6602,1.6606,681500000.0
2007-02-22 03:50:00,1.6608,1.6609,1.6603,1.6608,681500000.0
2007-02-22 03:55:00,1.6606,1.6608,1.6603,1.6606,408900000.0
2007-02-22 04:00:00,1.6603,1.6606,1.6598,1.66,681500000.0
2007-02-22 04:05:00,1.6598,1.6608,1.6597,1.6605,681500000.0
2007-02-22 04:10:00,1.6604,1.6607,1.6603,1.6605,272600000.0
2007-02-22 04:15:00,1.6606,1.6606,1.66,1.66,681500000.0
2007-02-22 04:20:00,1.6601,1.6603,1.66,1.6602,408900000.0
2007-02-22 04:25:00,1.66,1.6603,1.6599,1.6599,545200000.0
2007-02-22 04:30:00,1.6597,1.6597,1.6592,1.6595,408900000.0
2007-02-22 04:35:00,1.6596,1.6596,1.6595,1.6595,272600000.0
2007-02-22 04:40:00,1.6597,1.6598,1.6592,1.6598,545200000.0
2007-02-22 04:45:00,1.66,1.66,1.6594,1.6594,272600000.0
2007-02-22 04:50:00,1.6592,1.6598,1.6592,1.6596,681500000.0
2007-02-22 04:55:00,1.6594,1.6598,1.6594,1.6598,545200000.0
2007-02-22 05:00:00,1.6595,1.6598,1.6594,1.6594,681500000.0
2007-02-22 05:05:00,1.6592,1.6595,1.659,1.6595,545200000.0
2007-02-22 05:10:00,1.6598,1.6598,1.659,1.6596,681500000.0
2007-02-22 05:15:00,1.6595,1.6598,1.6592,1.6597,681500000.0
2007-02-22 05:20:00,1.6595,1.6597,1.6592,1.6597,681500000.0
2007-02-22 05:25:00,1.6595,1.6598,1.6593,1.6593,681500000.0
2007-02-22 05:30:00,1.6595,1.6597,1.6593,1.6595,408900000.0
2007-02-22 05:35:00,1.6594,1.6596,1.6592,1.6594,545200000.0
2007-02-22 05:40:00,1.6596,1.66,1.6596,1.6599,681500000.0
2007-02-22 05:45:00,1.66,1.6601,1.6597,1.6599,681500000.0
2007-02-22 05:50:00,1.6597,1.6597,1.6594,1.6594,545200000.0
2007-02-22 05:55:00,1.6592,1.6594,1.6591,1.6593,681500000.0
2007-02-22 06:00:00,1.6592,1.6594,1.6592,1.6592,408900000.0
2007-02-22 06:05:00,1.6593,1.6594,1.6592,1.6592,272600000.0
2007-02-22 06:10:00,1.6594,1.6596,1.6592,1.6596,408900000.0
2007-02-22 06:15:00,1.6598,1.66,1.6595,1.66,681500000.0
2007-02-22 06:20:00,1.6598,1.6598,1.6593,1.6593,545200000.0
2007-02-22 06:25:00,1.6591,1.6598,1.659,1.6597,545200000.0
2007-02-22 06:30:00,1.6595,1.6598,1.6594,1.6595,272600000.0
2007-02-22 06:35:00,1.6594,1.6598,1.6594,1.6596,545200000.0
2007-02-22 06:40:00,1.6594,1.6596,1.6592,1.6594,545200000.0
2007-02-22 06:45:00,1.6592,1.6595,1.6591,1.6594,272600000.0
2007-02-22 06:50:00,1.6592,1.6594,1.6591,1.6591,681500000.0
2007-02-22 06:55:00,1.6592,1.6592,1.6591,1.6591,545200000.0
2007-02-22 07:00:00,1.6592,1.6596,1.6592,1.6594,545200000.0
2007-02-22 07:05:00,1.6595,1.6598,1.6592,1.6598,545200000.0
2007-02-22 07:10:00,1.6596,1.6598,1.6596,1.6598,272600000.0
2007-02-22 07:15:00,1.6599,1.6601,1.6597,1.6601,408900000.0
2007-02-22 07:20:00,1.6603,1.6603,1.6598,1.6601,545200000.0
2007-02-22 07:25:00,1.6599,1.6602,1.6599,1.6602,408900000.0
2007-02-22 07:30:00,1.6603,1.6603,1.6598,1.6599,681500000.0
2007-02-22 07:35:00,1.6597,1.6602,1.6595,1.6598,681500000.0
2007-02-22 07:40:00,1.66,1.6605,1.6598,1.6602,681500000.0
2007-02-22 07:45:00,1.6604,1.6604,1.6595,1.6595,681500000.0
2007-02-22 07:50:00,1.6593,1.6597,1.6592,1.6593,545200000.0
2007-02-22 07:55:00,1.6592,1.6593,1.6589,1.6592,681500000.0
2007-02-22 08:00:00,1.659,1.659,1.6582,1.6587,681500000.0
2007-02-22 08:05:00,1.6584,1.6592,1.6584,1.6586,681500000.0
2007-02-22 08:10:00,1.6587,1.6592,1.6584,1.6588,681500000.0
2007-02-22 08:15:00,1.6587,1.6589,1.6584,1.6589,681500000.0
2007-02-22 08:20:00,1.6592,1.6595,1.6589,1.6595,545200000.0
2007-02-22 08:25:00,1.6594,1.6594,1.6588,1.6592,681500000.0
2007-02-22 08:30:00,1.6589,1.6592,1.6572,1.6578,681500000.0
2007-02-22 08:35:00,1.6581,1.6584,1.6576,1.6582,681500000.0
2007-02-22 08:40:00,1.658,1.6586,1.6575,1.6579,681500000.0
2007-02-22 08:45:00,1.658,1.6588,1.6578,1.6588,681500000.0
2007-02-22 08:50:00,1.6586,1.6589,1.6581,1.6582,681500000.0
2007-02-22 08:55:00,1.6583,1.6591,1.6577,1.658,681500000.0
2007-02-22 09:00:00,1.6579,1.6586,1.6576,1.658,681500000.0
2007-02-22 09:05:00,1.6582,1.659,1.6582,1.659,681500000.0
2007-02-22 09:10:00,1.6591,1.6598,1.6589,1.6593,681500000.0
2007-02-22 09:15:00,1.6592,1.6597,1.6588,1.6597,681500000.0
2007-02-22 09:20:00,1.6598,1.6598,1.659,1.6597,681500000.0
2007-02-22 09:25:00,1.6594,1.6612,1.6594,1.6612,681500000.0
2007-02-22 09:30:00,1.6613,1.6615,1.6607,1.6612,681500000.0
2007-02-22 09:35:00,1.6614,1.6621,1.6609,1.6615,681500000.0
2007-02-22 09:40:00,1.6614,1.6618,1.6612,1.6618,681500000.0
2007-02-22 09:45:00,1.662,1.662,1.661,1.6612,681500000.0
2007-02-22 09:50:00,1.661,1.6612,1.6605,1.661,681500000.0
2007-02-22 09:55:00,1.6609,1.6614,1.6607,1.6612,681500000.0
2007-02-22 10:00:00,1.6614,1.6615,1.6609,1.6612,681500000.0
2007-02-22 10:05:00,1.661,1.6616,1.6607,1.6612,681500000.0
2007-02-22 10:10:00,1.661,1.661,1.6602,1.6604,681500000.0
2007-02-22 10:15:00,1.6605,1.6607,1.6602,1.6605,681500000.0
2007-02-22 10:20:00,1.6603,1.6606,1.6601,1.6604,681500000.0
2007-02-22 10:25:00,1.6602,1.6607,1.6601,1.6605,681500000.0
2007-02-22 10:30:00,1.6607,1.6607,1.6599,1.6602,681500000.0
2007-02-22 10:35:00,1.6601,1.6603,1.6599,1.6601,681500000.0
2007-02-22 10:40:00,1.6602,1.6602,1.6597,1.6599,545200000.0
2007-02-22 10:45:00,1.6598,1.6602,1.6596,1.6599,681500000.0
2007-02-22 10:50:00,1.66,1.6602,1.6598,1.6598,545200000.0
2007-02-22 10:55:00,1.6596,1.6598,1.6589,1.659,681500000.0
2007-02-22 11:00:00,1.6591,1.6596,1.6588,1.6593,545200000.0
2007-02-22 11:05:00,1.6595,1.6599,1.6591,1.6596,545200000.0
2007-02-22 11:10:00,1.6598,1.6603,1.6596,1.6601,681500000.0
2007-02-22 11:15:00,1.6603,1.6603,1.6597,1.6599,681500000.0
2007-02-22 11:20:00,1.6598,1.6604,1.6598,1.6601,681500000.0
2007-02-22 11:25:00,1.6602,1.6603,1.6599,1.6601,681500000.0
2007-02-22 11:30:00,1.6599,1.66,1.6596,1.66,681500000.0
2007-02-22 11:35:00,1.6604,1.6608,1.6604,1.6604,545200000.0
2007-02-22 11:40:00,1.6605,1.6606,1.6601,1.6601,545200000.0
2007-02-22 11:45:00,1.6599,1.6601,1.6595,1.6596,681500000.0
2007-02-22 11:50:00,1.6598,1.6602,1.659,1.6602,681500000.0
2007-02-22 11:55:00,1.6604,1.6608,1.6602,1.6604,681500000.0
2007-02-22 12:00:00,1.6605,1.6607,1.66,1.6606,681500000.0
2007-02-22 12:05:00,1.6608,1.662,1.6603,1.662,681500000.0
2007-02-22 12:10:00,1.6618,1.6618,1.6609,1.6613,681500000.0
2007-02-22 12:15:00,1.6615,1.6615,1.6611,1.6613,681500000.0
2007-02-22 12:20:00,1.6611,1.6615,1.6607,1.6611,681500000.0
2007-02-22 12:25:00,1.6609,1.6609,1.6602,1.6606,681500000.0
2007-02-22 12:30:00,1.6607,1.661,1.6605,1.661,545200000.0
2007-02-22 12:35:00,1.6612,1.6612,1.6601,1.6605,681500000.0
2007-02-22 12:40:00,1.6607,1.6609,1.6599,1.66,545200000.0
2007-02-22 12:45:00,1.6602,1.6603,1.6602,1.6603,545200000.0
2007-02-22 12:50:00,1.6601,1.6604,1.6599,1.6601,681500000.0
2007-02-22 12:55:00,1.6599,1.6599,1.6595,1.6599,681500000.0
2007-02-22 13:00:00,1.6601,1.6601,1.6595,1.6596,681500000.0
2007-02-22 13:05:00,1.6599,1.6602,1.6595,1.6599,681500000.0
2007-02-22 13:10:00,1.6601,1.6603,1.6599,1.6599,681500000.0
2007-02-22 13:15:00,1.6601,1.6604,1.6599,1.6604,545200000.0
2007-02-22 13:20:00,1.6602,1.6604,1.6596,1.6596,681500000.0
2007-02-22 13:25:00,1.6594,1.6597,1.6593,1.6597,272600000.0
2007-02-22 13:30:00,1.6596,1.6602,1.6596,1.6599,545200000.0
2007-02-22 13:35:00,1.6598,1.6602,1.6597,1.6599,681500000.0
2007-02-22 13:40:00,1.6597,1.6601,1.6594,1.6599,681500000.0
2007-02-22 13:45:00,1.6598,1.6603,1.6597,1.6602,681500000.0
2007-02-22 13:50:00,1.6601,1.6605,1.6601,1.6603,681500000.0
2007-02-22 13:55:00,1.6605,1.6607,1.6604,1.6604,408900000.0
2007-02-22 14:05:00,1.6608,1.6608,1.6602,1.6607,545200000.0
2007-02-22 14:10:00,1.6608,1.6611,1.6602,1.6605,681500000.0
2007-02-22 14:15:00,1.6607,1.661,1.6603,1.6607,681500000.0
2007-02-22 14:20:00,1.6605,1.6605,1.6597,1.6599,681500000.0
2007-02-22 14:25:00,1.6597,1.6601,1.6597,1.6601,681500000.0
2007-02-22 14:30:00,1.6606,1.6609,1.6598,1.66,681500000.0
2007-02-22 14:35:00,1.6601,1.6601,1.6598,1.66,681500000.0
2007-02-22 14:40:00,1.6603,1.6603,1.6594,1.6596,545200000.0
2007-02-22 14:45:00,1.6598,1.6601,1.6593,1.6597,681500000.0
2007-02-22 14:50:00,1.6598,1.6598,1.6592,1.6593,681500000.0
2007-02-22 14:55:00,1.6595,1.6603,1.659,1.66,681500000.0
2007-02-22 15:00:00,1.6598,1.6603,1.6594,1.6598,681500000.0
2007-02-22 15:05:00,1.6595,1.66,1.6593,1.6598,681500000.0
2007-02-22 15:10:00,1.6599,1.6601,1.659,1.6597,681500000.0
2007-02-22 15:15:00,1.6598,1.6599,1.6587,1.6591,681500000.0
2007-02-22 15:20:00,1.6593,1.6594,1.6584,1.6584,681500000.0
2007-02-22 15:25:00,1.6586,1.659,1.6586,1.6588,681500000.0
2007-02-22 15:30:00,1.6591,1.6594,1.6584,1.6586,681500000.0
2007-02-22 15:35:00,1.6588,1.6593,1.6586,1.6592,681500000.0
2007-02-22 15:40:00,1.6594,1.6596,1.6591,1.6594,408900000.0
2007-02-22 15:45:00,1.6591,1.6596,1.6591,1.6594,681500000.0
2007-02-22 15:50:00,1.6593,1.6599,1.6593,1.6597,681500000.0
2007-02-22 15:55:00,1.6599,1.6599,1.6594,1.6596,408900000.0
2007-02-22 16:00:00,1.6593,1.6599,1.6593,1.6597,408900000.0
2007-02-22 16:05:00,1.66,1.6603,1.6595,1.6603,681500000.0
2007-02-22 16:10:00,1.6602,1.6605,1.66,1.6602,681500000.0
2007-02-22 16:15:00,1.6601,1.6605,1.66,1.6601,681500000.0
2007-02-22 16:20:00,1.6602,1.6605,1.66,1.6603,681500000.0
2007-02-22 16:25:00,1.6604,1.6615,1.6603,1.6612,681500000.0
2007-02-22 16:30:00,1.6613,1.6621,1.6612,1.6617,681500000.0
2007-02-22 16:35:00,1.6616,1.662,1.6613,1.6615,545200000.0
2007-02-22 16:40:00,1.6614,1.6619,1.661,1.6616,681500000.0
2007-02-22 16:45:00,1.6615,1.6617,1.6608,1.661,545200000.0
2007-02-22 16:50:00,1.6612,1.6612,1.661,1.661,545200000.0
2007-02-22 16:55:00,1.6612,1.6618,1.6609,1.6611,681500000.0
2007-02-22 17:00:00,1.6609,1.661,1.6605,1.6607,681500000.0
2007-02-22 17:05:00,1.6605,1.6609,1.6599,1.6601,681500000.0
2007-02-22 17:10:00,1.6602,1.6602,1.6596,1.66,681500000.0
2007-02-22 17:15:00,1.6598,1.6608,1.6597,1.6605,681500000.0
2007-02-22 17:20:00,1.6606,1.6618,1.6605,1.6613,681500000.0
2007-02-22 17:25:00,1.6616,1.6627,1.6611,1.662,681500000.0
2007-02-22 17:30:00,1.6618,1.6623,1.6613,1.662,681500000.0
2007-02-22 17:35:00,1.6621,1.6631,1.6619,1.6628,681500000.0
2007-02-22 17:40:00,1.6627,1.6631,1.6625,1.6626,681500000.0
2007-02-22 17:45:00,1.6625,1.663,1.6624,1.6626,681500000.0
2007-02-22 17:50:00,1.6628,1.6631,1.6625,1.6627,681500000.0
2007-02-22 17:55:00,1.6624,1.663,1.662,1.6629,681500000.0
2007-02-22 18:00:00,1.6631,1.6632,1.6614,1.6619,681500000.0
2007-02-22 18:05:00,1.6617,1.6621,1.6615,1.662,681500000.0
2007-02-22 18:10:00,1.6621,1.6626,1.6621,1.6623,681500000.0
2007-02-22 18:15:00,1.6624,1.6629,1.6622,1.6625,681500000.0
2007-02-22 18:20:00,1.6626,1.6626,1.6621,1.6624,681500000.0
2007-02-22 18:25:00,1.6626,1.6626,1.6622,1.6625,681500000.0
2007-02-22 18:30:00,1.6626,1.6628,1.6623,1.6625,545200000.0
2007-02-22 18:35:00,1.6624,1.6625,1.6615,1.6622,681500000.0
2007-02-22 18:40:00,1.6621,1.6624,1.6617,1.662,681500000.0
2007-02-22 18:45:00,1.6618,1.6632,1.6618,1.6632,681500000.0
2007-02-22 18:50:00,1.6631,1.6635,1.6625,1.6628,681500000.0
2007-02-22 18:55:00,1.6626,1.6633,1.6625,1.6632,681500000.0
2007-02-22 19:00:00,1.663,1.6633,1.6627,1.6629,545200000.0
2007-02-22 19:05:00,1.6631,1.6631,1.6627,1.6627,681500000.0
2007-02-22 19:10:00,1.6625,1.6628,1.6625,1.6627,681500000.0
2007-02-22 19:15:00,1.6628,1.663,1.6627,1.6628,408900000.0
2007-02-22 19:20:00,1.6629,1.6631,1.6627,1.6629,545200000.0
2007-02-22 19:25:00,1.6627,1.6631,1.6626,1.6629,681500000.0
2007-02-22 19:30:00,1.6627,1.6629,1.6626,1.6628,408900000.0
2007-02-22 19:35:00,1.6629,1.6629,1.6626,1.6629,408900000.0
2007-02-22 19:40:00,1.6628,1.6633,1.6628,1.6629,408900000.0
2007-02-22 19:45:00,1.6631,1.6631,1.6629,1.6631,272600000.0
2007-02-22 19:50:00,1.6632,1.6634,1.6631,1.6634,681500000.0
2007-02-22 19:55:00,1.6635,1.6638,1.6631,1.6631,545200000.0
2007-02-22 20:00:00,1.6634,1.6634,1.6631,1.6633,408900000.0
2007-02-22 20:05:00,1.6634,1.6634,1.6628,1.6628,408900000.0
2007-02-22 20:10:00,1.6629,1.6631,1.6625,1.6627,681500000.0
2007-02-22 20:15:00,1.6628,1.6631,1.6625,1.6625,681500000.0
2007-02-22 20:20:00,1.6627,1.6628,1.6622,1.6627,545200000.0
2007-02-22 20:25:00,1.6628,1.6633,1.6626,1.6628,681500000.0
2007-02-22 20:30:00,1.6627,1.663,1.6626,1.663,545200000.0
2007-02-22 20:35:00,1.6628,1.6634,1.6628,1.6632,681500000.0
2007-02-22 20:40:00,1.6631,1.6632,1.6627,1.6628,545200000.0
2007-02-22 20:45:00,1.6629,1.6631,1.6626,1.6631,681500000.0
2007-02-22 20:50:00,1.6629,1.6633,1.6629,1.6632,545200000.0
2007-02-22 20:55:00,1.6633,1.6634,1.663,1.6631,681500000.0
2007-02-22 21:00:00,1.663,1.6634,1.663,1.6632,545200000.0
2007-02-22 21:05:00,1.6631,1.6634,1.6631,1.6634,681500000.0
2007-02-22 21:10:00,1.6632,1.6635,1.6629,1.6629,681500000.0
2007-02-22 21:15:00,1.663,1.6634,1.6629,1.6633,545200000.0
2007-02-22 21:20:00,1.6634,1.6635,1.6631,1.6632,681500000.0
2007-02-22 21:25:00,1.6634,1.6636,1.6632,1.6632,545200000.0
2007-02-22 21:30:00,1.6631,1.6632,1.6629,1.6632,272600000.0
2007-02-22 21:35:00,1.6633,1.6634,1.663,1.663,272600000.0
2007-02-22 21:40:00,1.6631,1.6634,1.6628,1.6634,545200000.0
2007-02-22 21:45:00,1.6632,1.6634,1.6631,1.6632,681500000.0
2007-02-22 21:50:00,1.6634,1.6634,1.6631,1.6633,408900000.0
2007-02-22 21:55:00,1.6634,1.6634,1.6632,1.6634,681500000.0
2007-02-22 22:00:00,1.6633,1.6637,1.6632,1.6637,545200000.0
2007-02-22 22:05:00,1.6636,1.6638,1.6634,1.6637,545200000.0
2007-02-22 22:10:00,1.6636,1.6638,1.6634,1.6634,272600000.0
2007-02-22 22:15:00,1.6636,1.6638,1.6634,1.6634,545200000.0
2007-02-22 22:20:00,1.6633,1.6633,1.6629,1.6629,681500000.0
2007-02-22 22:25:00,1.663,1.6631,1.6629,1.6629,408900000.0
2007-02-22 22:30:00,1.6628,1.6631,1.6626,1.6629,545200000.0
2007-02-22 22:35:00,1.663,1.6633,1.6627,1.6632,681500000.0
2007-02-22 22:40:00,1.663,1.6633,1.6629,1.6632,545200000.0
2007-02-22 22:45:00,1.6635,1.6635,1.663,1.663,408900000.0
2007-02-22 22:50:00,1.6629,1.6631,1.6629,1.6629,408900000.0
2007-02-22 22:55:00,1.6627,1.6629,1.6626,1.6627,408900000.0
2007-02-22 23:00:00,1.6629,1.6633,1.6627,1.6629,681500000.0
2007-02-22 23:05:00,1.663,1.6633,1.6629,1.6633,681500000.0
2007-02-22 23:10:00,1.6632,1.6632,1.6631,1.6631,272600000.0
2007-02-22 23:15:00,1.6632,1.6637,1.6631,1.6637,681500000.0
2007-02-22 23:20:00,1.6635,1.6638,1.6633,1.6637,681500000.0
2007-02-22 23:25:00,1.6638,1.6638,1.6635,1.6635,408900000.0
2007-02-22 23:30:00,1.6633,1.6635,1.6628,1.663,545200000.0
2007-02-22 23:35:00,1.6628,1.6633,1.6628,1.6633,545200000.0
2007-02-22 23:40:00,1.663,1.6636,1.6629,1.6632,681500000.0
2007-02-22 23:45:00,1.6629,1.6632,1.6627,1.663,681500000.0
2007-02-22 23:50:00,1.6629,1.663,1.6626,1.6629,545200000.0
2007-02-22 23:55:00,1.6626,1.6632,1.6625,1.663,545200000.0
2007-02-23 00:00:00,1.6629,1.6629,1.6627,1.6629,272600000.0
2007-02-23 00:05:00,1.663,1.6632,1.6626,1.6627,681500000.0
2007-02-23 00:10:00,1.6626,1.6629,1.6625,1.6626,681500000.0
2007-02-23 00:15:00,1.663,1.6631,1.6627,1.6629,545200000.0
2007-02-23 00:20:00,1.6628,1.6632,1.6628,1.6631,681500000.0
2007-02-23 00:25:00,1.663,1.6632,1.6628,1.663,545200000.0
2007-02-23 00:30:00,1.6631,1.6632,1.6628,1.663,545200000.0
2007-02-23 00:35:00,1.6632,1.6633,1.6628,1.6633,545200000.0
2007-02-23 00:40:00,1.6631,1.6631,1.6629,1.6629,408900000.0
2007-02-23 00:45:00,1.6628,1.663,1.6627,1.6627,408900000.0
2007-02-23 00:50:00,1.6625,1.6627,1.662,1.662,545200000.0
2007-02-23 00:55:00,1.6618,1.6624,1.6618,1.662,545200000.0
2007-02-23 01:00:00,1.6622,1.6625,1.662,1.6625,681500000.0
2007-02-23 01:05:00,1.6626,1.6629,1.6624,1.6627,545200000.0
2007-02-23 01:10:00,1.6626,1.6627,1.6623,1.6626,408900000.0
2007-02-23 01:15:00,1.6624,1.6629,1.6624,1.6628,681500000.0
2007-02-23 01:20:00,1.6627,1.663,1.6626,1.6627,681500000.0
2007-02-23 01:25:00,1.6626,1.6633,1.6626,1.6631,681500000.0
2007-02-23 01:30:00,1.6629,1.6633,1.6628,1.6633,545200000.0
2007-02-23 01:35:00,1.6632,1.6634,1.663,1.6634,681500000.0
2007-02-23 01:40:00,1.6633,1.6636,1.6633,1.6633,681500000.0
2007-02-23 01:45:00,1.6632,1.664,1.6632,1.6637,681500000.0
2007-02-23 01:50:00,1.6639,1.6639,1.6635,1.6635,681500000.0
2007-02-23 01:55:00,1.6636,1.6637,1.6632,1.6635,681500000.0
2007-02-23 02:00:00,1.6636,1.6636,1.6631,1.6636,545200000.0
2007-02-23 02:05:00,1.6637,1.6637,1.6632,1.6633,545200000.0
2007-02-23 02:10:00,1.6635,1.664,1.6632,1.6639,681500000.0
2007-02-23 02:15:00,1.6638,1.6643,1.6638,1.664,681500000.0
2007-02-23 02:20:00,1.6641,1.6641,1.6636,1.6639,681500000.0
2007-02-23 02:25:00,1.6638,1.6639,1.6636,1.6637,681500000.0
2007-02-23 02:30:00,1.6635,1.6637,1.6635,1.6636,272600000.0
2007-02-23 02:35:00,1.6635,1.6637,1.6634,1.6637,408900000.0
2007-02-23 02:40:00,1.6638,1.6639,1.6632,1.6637,681500000.0
2007-02-23 02:45:00,1.6636,1.6639,1.6635,1.6638,681500000.0
2007-02-23 02:50:00,1.6639,1.664,1.6638,1.664,408900000.0
2007-02-23 02:55:00,1.6641,1.6643,1.6635,1.6635,681500000.0
2007-02-23 03:00:00,1.6636,1.6637,1.6632,1.6632,681500000.0
2007-02-23 03:05:00,1.6633,1.6634,1.6631,1.6632,545200000.0
2007-02-23 03:10:00,1.6633,1.6634,1.663,1.6631,545200000.0
2007-02-23 03:15:00,1.663,1.6635,1.6628,1.6633,681500000.0
2007-02-23 03:20:00,1.6632,1.6634,1.6631,1.6631,408900000.0
2007-02-23 03:25:00,1.663,1.6636,1.663,1.6636,545200000.0
2007-02-23 03:30:00,1.6635,1.6637,1.6635,1.6636,408900000.0
2007-02-23 03:35:00,1.6635,1.6637,1.6632,1.6633,681500000.0
2007-02-23 03:40:00,1.6632,1.6633,1.6628,1.6631,681500000.0
2007-02-23 03:45:00,1.663,1.6632,1.6625,1.6629,681500000.0
2007-02-23 03:50:00,1.6628,1.663,1.6627,1.663,681500000.0
2007-02-23 03:55:00,1.6631,1.6633,1.6628,1.6628,681500000.0
2007-02-23 04:00:00,1.663,1.663,1.6626,1.6627,545200000.0
2007-02-23 04:05:00,1.6629,1.6629,1.6623,1.6626,681500000.0
2007-02-23 04:10:00,1.6627,1.6627,1.6624,1.6625,681500000.0
2007-02-23 04:15:00,1.6626,1.6626,1.6624,1.6626,545200000.0
2007-02-23 04:20:00,1.6627,1.6627,1.6623,1.6624,545200000.0
2007-02-23 04:25:00,1.6625,1.6626,1.6622,1.6625,681500000.0
2007-02-23 04:30:00,1.6626,1.6627,1.6623,1.6626,408900000.0
2007-02-23 04:35:00,1.6627,1.6628,1.6627,1.6628,408900000.0
2007-02-23 04:40:00,1.663,1.663,1.6628,1.663,408900000.0
2007-02-23 04:45:00,1.6629,1.6633,1.6628,1.6631,545200000.0
2007-02-23 04:50:00,1.663,1.6632,1.6629,1.6632,545200000.0
2007-02-23 04:55:00,1.6631,1.6635,1.6631,1.6634,408900000.0
2007-02-23 05:00:00,1.6636,1.6639,1.6636,1.6638,408900000.0
2007-02-23 05:05:00,1.6639,1.6642,1.6636,1.6638,681500000.0
2007-02-23 05:10:00,1.6637,1.6639,1.6635,1.6636,681500000.0
2007-02-23 05:15:00,1.6633,1.6636,1.663,1.6632,408900000.0
2007-02-23 05:20:00,1.6631,1.6639,1.6631,1.6639,681500000.0
2007-02-23 05:25:00,1.6638,1.6638,1.6633,1.6634,681500000.0
2007-02-23 05:30:00,1.6633,1.6638,1.6633,1.6635,408900000.0
2007-02-23 05:35:00,1.6634,1.6637,1.6634,1.6634,408900000.0
2007-02-23 05:40:00,1.6633,1.6641,1.6633,1.6639,681500000.0
2007-02-23 05:45:00,1.664,1.664,1.6638,1.6638,545200000.0
2007-02-23 05:50:00,1.664,1.664,1.6637,1.6638,272600000.0
2007-02-23 05:55:00,1.6639,1.6641,1.6639,1.664,545200000.0
2007-02-23 06:00:00,1.6638,1.6642,1.6638,1.6641,545200000.0
2007-02-23 06:05:00,1.664,1.6641,1.6638,1.664,545200000.0
2007-02-23 06:10:00,1.6639,1.6642,1.6639,1.6641,681500000.0
2007-02-23 06:15:00,1.6639,1.6641,1.6638,1.664,408900000.0
2007-02-23 06:20:00,1.6639,1.664,1.6639,1.6639,681500000.0
2007-02-23 06:25:00,1.664,1.6641,1.664,1.6641,545200000.0
2007-02-23 06:30:00,1.664,1.6641,1.6638,1.6638,545200000.0
2007-02-23 06:35:00,1.6636,1.6638,1.6633,1.6638,408900000.0
2007-02-23 06:40:00,1.6636,1.6637,1.6634,1.6636,408900000.0
2007-02-23 06:45:00,1.6637,1.6637,1.6633,1.6633,272600000.0
2007-02-23 06:50:00,1.6636,1.6637,1.6633,1.6637,408900000.0
2007-02-23 06:55:00,1.6638,1.6638,1.6635,1.6637,545200000.0
2007-02-23 07:00:00,1.6636,1.6641,1.6636,1.664,408900000.0
2007-02-23 07:05:00,1.6638,1.664,1.6636,1.6639,545200000.0
2007-02-23 07:10:00,1.664,1.664,1.6637,1.6639,545200000.0
2007-02-23 07:15:00,1.6637,1.6641,1.6636,1.6641,681500000.0
2007-02-23 07:20:00,1.6642,1.6643,1.6639,1.6641,681500000.0
2007-02-23 07:25:00,1.6642,1.6642,1.6638,1.6639,681500000.0
2007-02-23 07:30:00,1.6637,1.664,1.6635,1.6635,681500000.0
2007-02-23 07:35:00,1.6637,1.6637,1.6631,1.6633,681500000.0
2007-02-23 07:40:00,1.6632,1.6633,1.6624,1.6627,681500000.0
2007-02-23 07:45:00,1.6626,1.6628,1.6626,1.6626,408900000.0
2007-02-23 07:50:00,1.6625,1.6625,1.6619,1.6621,681500000.0
2007-02-23 07:55:00,1.662,1.6625,1.6618,1.6622,681500000.0
2007-02-23 08:00:00,1.6625,1.6626,1.6615,1.6621,681500000.0
2007-02-23 08:05:00,1.6622,1.6624,1.6617,1.6624,681500000.0
2007-02-23 08:10:00,1.6623,1.6624,1.6616,1.6618,681500000.0
2007-02-23 08:15:00,1.6617,1.6621,1.6617,1.6621,681500000.0
2007-02-23 08:20:00,1.6622,1.6627,1.6617,1.6622,681500000.0
2007-02-23 08:25:00,1.6623,1.6627,1.6621,1.6623,681500000.0
2007-02-23 08:30:00,1.6621,1.6624,1.6618,1.6621,681500000.0
2007-02-23 08:35:00,1.662,1.6622,1.6619,1.662,681500000.0
2007-02-23 08:40:00,1.6619,1.6623,1.6615,1.6622,681500000.0
2007-02-23 08:45:00,1.6621,1.6622,1.6617,1.6622,681500000.0
2007-02-23 08:50:00,1.6621,1.6626,1.6619,1.6626,681500000.0
2007-02-23 08:55:00,1.6625,1.663,1.6623,1.6627,681500000.0
2007-02-23 09:00:00,1.6625,1.6627,1.6619,1.6621,681500000.0
2007-02-23 09:05:00,1.6622,1.6627,1.662,1.6625,681500000.0
2007-02-23 09:10:00,1.6624,1.6628,1.6619,1.6622,681500000.0
2007-02-23 09:15:00,1.6624,1.6627,1.6622,1.6626,681500000.0
2007-02-23 09:20:00,1.6625,1.6626,1.6621,1.6625,681500000.0
2007-02-23 09:25:00,1.6626,1.6627,1.6622,1.6622,681500000.0
2007-02-23 09:30:00,1.662,1.6622,1.6616,1.662,681500000.0
2007-02-23 09:35:00,1.6622,1.6625,1.6621,1.6623,545200000.0
2007-02-23 09:40:00,1.6622,1.6623,1.6622,1.6623,408900000.0
2007-02-23 09:45:00,1.6622,1.6623,1.6619,1.662,408900000.0
2007-02-23 09:50:00,1.6621,1.6627,1.6621,1.6627,681500000.0
2007-02-23 09:55:00,1.6625,1.6626,1.6622,1.6623,681500000.0
2007-02-23 10:00:00,1.6624,1.6627,1.6617,1.6619,681500000.0
2007-02-23 10:05:00,1.662,1.6622,1.6609,1.6616,681500000.0
2007-02-23 10:10:00,1.6617,1.6619,1.6611,1.6614,681500000.0
2007-02-23 10:15:00,1.6615,1.6616,1.6611,1.6614,681500000.0
2007-02-23 10:20:00,1.6616,1.6616,1.661,1.6613,681500000.0
2007-02-23 10:25:00,1.6614,1.6616,1.6612,1.6614,681500000.0
2007-02-23 10:30:00,1.6612,1.6615,1.6607,1.6613,681500000.0
2007-02-23 10:35:00,1.6612,1.6615,1.6604,1.661,681500000.0
2007-02-23 10:40:00,1.6611,1.6616,1.6608,1.6615,681500000.0
2007-02-23 10:45:00,1.6614,1.6617,1.6614,1.6615,681500000.0
2007-02-23 10:50:00,1.6614,1.6617,1.6614,1.6616,545200000.0
2007-02-23 10:55:00,1.6615,1.6615,1.6612,1.6614,681500000.0
2007-02-23 11:00:00,1.6615,1.6616,1.6612,1.6614,545200000.0
2007-02-23 11:05:00,1.6615,1.6616,1.6613,1.6614,681500000.0
2007-02-23 11:10:00,1.6613,1.6616,1.6612,1.6612,681500000.0
2007-02-23 11:15:00,1.6611,1.6614,1.6609,1.6614,681500000.0
2007-02-23 11:20:00,1.6613,1.6617,1.6613,1.6614,408900000.0
2007-02-23 11:25:00,1.6613,1.6614,1.661,1.6611,408900000.0
2007-02-23 11:30:00,1.661,1.6612,1.661,1.6611,545200000.0
2007-02-23 11:35:00,1.6612,1.6612,1.6606,1.6608,681500000.0
2007-02-23 11:40:00,1.6606,1.6606,1.6599,1.6602,681500000.0
2007-02-23 11:45:00,1.6603,1.6604,1.6599,1.6603,681500000.0
2007-02-23 11:50:00,1.6604,1.6605,1.6602,1.6605,545200000.0
2007-02-23 11:55:00,1.6602,1.6605,1.6601,1.6605,545200000.0
2007-02-23 12:00:00,1.6607,1.6607,1.66,1.6602,681500000.0
2007-02-23 12:05:00,1.6604,1.661,1.6602,1.6607,681500000.0
2007-02-23 12:10:00,1.6609,1.6609,1.6603,1.6607,681500000.0
2007-02-23 12:15:00,1.6608,1.6611,1.6606,1.6609,681500000.0
2007-02-23 12:20:00,1.6608,1.661,1.6607,1.6609,545200000.0
2007-02-23 12:25:00,1.661,1.661,1.6608,1.661,272600000.0
2007-02-23 12:30:00,1.6609,1.661,1.6607,1.6607,545200000.0
2007-02-23 12:35:00,1.6608,1.6611,1.6608,1.661,681500000.0
2007-02-23 12:40:00,1.6609,1.6609,1.6606,1.6606,545200000.0
2007-02-23 12:45:00,1.6605,1.6606,1.6603,1.6604,681500000.0
2007-02-23 12:50:00,1.6603,1.6608,1.6603,1.6606,681500000.0
2007-02-23 12:55:00,1.6608,1.6614,1.6606,1.6612,681500000.0
2007-02-23 13:00:00,1.6614,1.6616,1.6612,1.6613,545200000.0
2007-02-23 13:05:00,1.6611,1.6612,1.6608,1.6611,408900000.0
2007-02-23 13:10:00,1.661,1.6615,1.6609,1.6613,545200000.0
2007-02-23 13:15:00,1.6612,1.6622,1.6611,1.6615,681500000.0
2007-02-23 13:20:00,1.6614,1.6616,1.6612,1.6616,681500000.0
2007-02-23 13:25:00,1.6618,1.6621,1.6614,1.6616,681500000.0
2007-02-23 13:30:00,1.6618,1.6623,1.6616,1.6619,545200000.0
2007-02-23 13:35:00,1.6616,1.6618,1.661,1.661,408900000.0
2007-02-23 13:40:00,1.6614,1.6616,1.6604,1.661,681500000.0
2007-02-23 13:45:00,1.6609,1.6612,1.6609,1.661,681500000.0
2007-02-23 13:50:00,1.6611,1.6617,1.6607,1.6613,681500000.0
2007-02-23 13:55:00,1.6612,1.6619,1.6612,1.6619,681500000.0
2007-02-23 14:00:00,1.6621,1.6633,1.6621,1.6629,681500000.0
2007-02-23 14:05:00,1.6628,1.663,1.6625,1.6625,681500000.0
2007-02-23 14:10:00,1.6626,1.663,1.6622,1.6626,681500000.0
2007-02-23 14:15:00,1.6624,1.6628,1.6622,1.6625,681500000.0
2007-02-23 14:20:00,1.6626,1.6627,1.6622,1.6625,681500000.0
2007-02-23 14:25:00,1.6622,1.6625,1.662,1.662,681500000.0
2007-02-23 14:30:00,1.6619,1.662,1.6611,1.6614,681500000.0
2007-02-23 14:35:00,1.6615,1.6616,1.6612,1.6613,545200000.0
2007-02-23 14:40:00,1.6612,1.6614,1.6609,1.6611,681500000.0
2007-02-23 14:45:00,1.661,1.6617,1.6609,1.6615,681500000.0
2007-02-23 14:50:00,1.6616,1.662,1.6613,1.6616,681500000.0
2007-02-23 14:55:00,1.6615,1.6618,1.6609,1.6617,681500000.0
2007-02-23 15:00:00,1.6618,1.6622,1.6615,1.6619,681500000.0
2007-02-23 15:05:00,1.6618,1.6625,1.6616,1.6622,681500000.0
2007-02-23 15:10:00,1.6621,1.6625,1.6617,1.662,681500000.0
2007-02-23 15:15:00,1.6622,1.6628,1.662,1.6628,681500000.0
2007-02-23 15:20:00,1.6627,1.6631,1.6624,1.6628,681500000.0
2007-02-23 15:25:00,1.6627,1.6636,1.6627,1.6631,681500000.0
2007-02-23 15:30:00,1.663,1.6633,1.6625,1.6629,681500000.0
2007-02-23 15:35:00,1.6628,1.6632,1.6625,1.6627,681500000.0
2007-02-23 15:40:00,1.6628,1.6632,1.6627,1.663,681500000.0
2007-02-23 15:45:00,1.6628,1.6633,1.6626,1.6628,681500000.0
2007-02-23 15:50:00,1.6627,1.6636,1.6623,1.6634,681500000.0
2007-02-23 15:55:00,1.6632,1.6635,1.6625,1.6629,681500000.0
2007-02-23 16:00:00,1.6628,1.6633,1.6627,1.663,681500000.0
2007-02-23 16:05:00,1.6631,1.6641,1.6624,1.663,681500000.0
2007-02-23 16:10:00,1.6632,1.6636,1.663,1.6633,681500000.0
2007-02-23 16:15:00,1.6635,1.6644,1.6632,1.664,681500000.0
2007-02-23 16:20:00,1.6638,1.6645,1.6637,1.6642,681500000.0
2007-02-23 16:25:00,1.6641,1.6642,1.6632,1.6634,681500000.0
2007-02-23 16:30:00,1.6633,1.6638,1.6632,1.6633,681500000.0
2007-02-23 16:35:00,1.6636,1.6637,1.6632,1.6636,681500000.0
2007-02-23 16:40:00,1.6638,1.6645,1.6636,1.6644,681500000.0
2007-02-23 16:45:00,1.6647,1.6648,1.6634,1.664,681500000.0
2007-02-23 16:50:00,1.6641,1.6642,1.6636,1.6636,681500000.0
2007-02-23 16:55:00,1.6635,1.6648,1.6634,1.6642,681500000.0
2007-02-23 17:00:00,1.6641,1.6644,1.6629,1.6631,681500000.0
2007-02-23 17:05:00,1.6628,1.6635,1.6625,1.6631,681500000.0
2007-02-23 17:10:00,1.6632,1.6634,1.6626,1.6628,681500000.0
2007-02-23 17:15:00,1.6627,1.6628,1.6613,1.6613,681500000.0
2007-02-23 17:20:00,1.6614,1.6621,1.6612,1.6615,681500000.0
2007-02-23 17:25:00,1.6617,1.6624,1.6615,1.6623,681500000.0
2007-02-23 17:30:00,1.6622,1.6622,1.6614,1.6618,681500000.0
2007-02-23 17:35:00,1.6619,1.6622,1.6616,1.6622,681500000.0
2007-02-23 17:40:00,1.662,1.6623,1.6617,1.662,681500000.0
2007-02-23 17:45:00,1.6622,1.6623,1.6615,1.6616,681500000.0
2007-02-23 17:50:00,1.6617,1.662,1.6615,1.6616,545200000.0
2007-02-23 17:55:00,1.6618,1.6618,1.6614,1.6616,408900000.0
2007-02-23 18:00:00,1.6615,1.6618,1.6613,1.6614,681500000.0
2007-02-23 18:05:00,1.6615,1.6623,1.6614,1.6623,681500000.0
2007-02-23 18:10:00,1.6622,1.6626,1.6618,1.6623,681500000.0
2007-02-23 18:15:00,1.6625,1.6625,1.6617,1.6619,681500000.0
2007-02-23 18:20:00,1.6617,1.662,1.6615,1.6616,545200000.0
2007-02-23 18:25:00,1.6617,1.6619,1.6614,1.6619,681500000.0
2007-02-23 18:30:00,1.6618,1.662,1.6615,1.6617,681500000.0
2007-02-23 18:35:00,1.6615,1.6619,1.6615,1.6618,681500000.0
2007-02-23 18:40:00,1.6619,1.6622,1.6619,1.662,681500000.0
2007-02-23 18:45:00,1.6621,1.6622,1.6618,1.6622,545200000.0
2007-02-23 18:50:00,1.662,1.662,1.6615,1.6616,545200000.0
2007-02-23 18:55:00,1.6617,1.6619,1.6614,1.6617,681500000.0
2007-02-23 19:00:00,1.6616,1.6618,1.6614,1.6618,681500000.0
2007-02-23 19:05:00,1.662,1.662,1.6616,1.6617,408900000.0
2007-02-23 19:10:00,1.6615,1.6618,1.6615,1.6618,408900000.0
2007-02-23 19:15:00,1.662,1.662,1.6617,1.6617,408900000.0
2007-02-23 19:20:00,1.6618,1.6619,1.6616,1.6618,408900000.0
2007-02-23 19:25:00,1.662,1.6622,1.6618,1.662,545200000.0
2007-02-23 19:30:00,1.6619,1.6626,1.6617,1.6623,545200000.0
2007-02-23 19:35:00,1.6622,1.6622,1.6618,1.6621,545200000.0
2007-02-23 19:40:00,1.6622,1.6622,1.6619,1.6619,681500000.0
2007-02-23 19:45:00,1.662,1.6626,1.6619,1.6626,408900000.0
2007-02-23 19:50:00,1.6624,1.6626,1.6622,1.6625,545200000.0
2007-02-23 19:55:00,1.6623,1.6626,1.6622,1.6625,681500000.0
2007-02-23 20:00:00,1.6623,1.6628,1.6623,1.6623,545200000.0
2007-02-23 20:05:00,1.6625,1.6626,1.6623,1.6625,272600000.0
2007-02-23 20:10:00,1.6626,1.6627,1.6623,1.6624,681500000.0
2007-02-23 20:15:00,1.6625,1.6627,1.6624,1.6625,408900000.0
2007-02-23 20:20:00,1.6626,1.6626,1.6624,1.6624,272600000.0
2007-02-23 20:25:00,1.6625,1.6625,1.6622,1.6622,681500000.0
2007-02-23 20:30:00,1.6625,1.6625,1.6617,1.6618,681500000.0
2007-02-23 20:35:00,1.6617,1.6622,1.6617,1.662,408900000.0
2007-02-23 20:40:00,1.6618,1.6622,1.6614,1.6618,681500000.0
2007-02-23 20:45:00,1.6617,1.6619,1.6615,1.6617,408900000.0
2007-02-23 20:50:00,1.6618,1.662,1.6614,1.6614,681500000.0
2007-02-23 20:55:00,1.6616,1.6619,1.6612,1.6615,681500000.0
2007-02-23 21:00:00,1.6614,1.6615,1.6612,1.6615,681500000.0
2007-02-23 21:05:00,1.6612,1.6614,1.661,1.6614,545200000.0
2007-02-23 21:10:00,1.6616,1.6619,1.661,1.6612,681500000.0
2007-02-23 21:15:00,1.6613,1.6618,1.6613,1.6618,545200000.0
2007-02-23 21:20:00,1.6616,1.6617,1.6614,1.6614,272600000.0
2007-02-23 21:25:00,1.6617,1.662,1.6617,1.6617,272600000.0
2007-02-23 21:30:00,1.6615,1.6618,1.6615,1.6618,408900000.0
2007-02-23 21:35:00,1.6619,1.662,1.6617,1.6618,545200000.0
2007-02-23 21:40:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-02-23 21:45:00,1.6616,1.6616,1.6614,1.6616,408900000.0
2007-02-23 21:50:00,1.6615,1.6617,1.6615,1.6617,545200000.0
2007-02-23 21:55:00,1.6616,1.6618,1.6616,1.6618,408900000.0
2007-02-23 22:00:00,1.6617,1.662,1.6617,1.6618,408900000.0
2007-02-23 22:05:00,1.662,1.6622,1.6617,1.6621,681500000.0
2007-02-23 22:10:00,1.6619,1.6622,1.6617,1.6622,408900000.0
2007-02-23 22:15:00,1.662,1.6622,1.6619,1.662,681500000.0
2007-02-23 22:20:00,1.6623,1.6629,1.662,1.662,681500000.0
2007-02-23 22:25:00,1.6623,1.6623,1.6615,1.6617,545200000.0
2007-02-23 22:30:00,1.6615,1.6619,1.6615,1.6618,408900000.0
2007-02-23 22:35:00,1.6617,1.6618,1.6617,1.6618,272600000.0
2007-02-23 22:40:00,1.6616,1.6617,1.6614,1.6614,545200000.0
2007-02-23 22:45:00,1.6616,1.6623,1.6616,1.6623,681500000.0
2007-02-23 22:50:00,1.6624,1.6634,1.6623,1.6631,681500000.0
2007-02-23 22:55:00,1.6633,1.6633,1.6628,1.6628,545200000.0
2007-02-26 00:00:00,1.6627,1.6642,1.6627,1.6635,681500000.0
2007-02-26 00:05:00,1.6634,1.6638,1.6634,1.6636,681500000.0
2007-02-26 00:10:00,1.6637,1.664,1.6635,1.6638,545200000.0
2007-02-26 00:15:00,1.6639,1.6642,1.6636,1.6639,681500000.0
2007-02-26 00:20:00,1.6641,1.665,1.6638,1.6644,681500000.0
2007-02-26 00:25:00,1.6642,1.6644,1.664,1.6643,681500000.0
2007-02-26 00:30:00,1.6641,1.6641,1.6638,1.664,545200000.0
2007-02-26 00:35:00,1.6639,1.6642,1.6638,1.6642,681500000.0
2007-02-26 00:40:00,1.6643,1.6646,1.6641,1.6641,545200000.0
2007-02-26 00:45:00,1.6638,1.6641,1.6635,1.6636,681500000.0
2007-02-26 00:50:00,1.6637,1.6637,1.6632,1.6635,681500000.0
2007-02-26 00:55:00,1.6636,1.6637,1.6632,1.6632,681500000.0
2007-02-26 01:00:00,1.6631,1.6631,1.6629,1.6629,545200000.0
2007-02-26 01:05:00,1.663,1.663,1.6624,1.6626,681500000.0
2007-02-26 01:10:00,1.6625,1.6627,1.6622,1.6625,681500000.0
2007-02-26 01:15:00,1.6624,1.6631,1.6623,1.663,681500000.0
2007-02-26 01:20:00,1.6631,1.6634,1.6628,1.663,681500000.0
2007-02-26 01:25:00,1.6629,1.6636,1.6628,1.6632,681500000.0
2007-02-26 01:30:00,1.6633,1.6639,1.6631,1.6635,681500000.0
2007-02-26 01:35:00,1.6634,1.6637,1.6629,1.663,681500000.0
2007-02-26 01:40:00,1.6629,1.6636,1.6629,1.6631,681500000.0
2007-02-26 01:45:00,1.663,1.6638,1.6629,1.6635,545200000.0
2007-02-26 01:50:00,1.6634,1.6639,1.6634,1.6638,681500000.0
2007-02-26 01:55:00,1.6631,1.6639,1.663,1.6637,681500000.0
2007-02-26 02:00:00,1.6636,1.6637,1.6633,1.6634,681500000.0
2007-02-26 02:05:00,1.6633,1.6639,1.6633,1.6635,681500000.0
2007-02-26 02:10:00,1.6636,1.664,1.6635,1.6637,681500000.0
2007-02-26 02:15:00,1.6639,1.6642,1.6637,1.664,681500000.0
2007-02-26 02:20:00,1.6641,1.6643,1.6637,1.664,545200000.0
2007-02-26 02:25:00,1.6639,1.6644,1.6639,1.6644,681500000.0
2007-02-26 02:30:00,1.6643,1.6644,1.6639,1.6643,545200000.0
2007-02-26 02:35:00,1.6644,1.6646,1.664,1.6644,681500000.0
2007-02-26 02:40:00,1.6643,1.6644,1.664,1.6641,681500000.0
2007-02-26 02:45:00,1.6642,1.6644,1.664,1.6643,681500000.0
2007-02-26 02:50:00,1.6642,1.6645,1.6642,1.6645,681500000.0
2007-02-26 02:55:00,1.6643,1.6645,1.6639,1.664,681500000.0
2007-02-26 03:00:00,1.6642,1.6644,1.664,1.6642,681500000.0
2007-02-26 03:05:00,1.6643,1.6645,1.6642,1.6642,545200000.0
2007-02-26 03:10:00,1.6643,1.6643,1.6636,1.664,681500000.0
2007-02-26 03:15:00,1.6639,1.664,1.6635,1.6637,545200000.0
2007-02-26 03:20:00,1.6636,1.664,1.6636,1.6638,681500000.0
2007-02-26 03:25:00,1.6639,1.6642,1.6638,1.664,681500000.0
2007-02-26 03:30:00,1.6641,1.6645,1.6639,1.6641,681500000.0
2007-02-26 03:35:00,1.664,1.6643,1.664,1.664,408900000.0
2007-02-26 03:40:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2007-02-26 03:45:00,1.6641,1.6644,1.6641,1.6643,272600000.0
2007-02-26 03:50:00,1.6642,1.6643,1.6641,1.6642,681500000.0
2007-02-26 03:55:00,1.6643,1.6644,1.6641,1.6643,545200000.0
2007-02-26 04:00:00,1.6644,1.6646,1.6642,1.6646,681500000.0
2007-02-26 04:05:00,1.6645,1.6646,1.6643,1.6644,681500000.0
2007-02-26 04:10:00,1.6643,1.6644,1.6641,1.6643,681500000.0
2007-02-26 04:15:00,1.6642,1.6646,1.6642,1.6646,408900000.0
2007-02-26 04:20:00,1.6647,1.6651,1.6647,1.665,408900000.0
2007-02-26 04:25:00,1.6649,1.665,1.6647,1.6648,681500000.0
2007-02-26 04:30:00,1.6647,1.6649,1.664,1.6649,681500000.0
2007-02-26 04:35:00,1.6648,1.6651,1.6646,1.6649,681500000.0
2007-02-26 04:40:00,1.6648,1.665,1.6643,1.6647,545200000.0
2007-02-26 04:45:00,1.6645,1.6648,1.6641,1.6642,681500000.0
2007-02-26 04:50:00,1.6643,1.6646,1.6643,1.6645,408900000.0
2007-02-26 04:55:00,1.6644,1.6645,1.6644,1.6644,272600000.0
2007-02-26 05:00:00,1.6643,1.6644,1.6636,1.6639,681500000.0
2007-02-26 05:05:00,1.664,1.6641,1.6636,1.664,408900000.0
2007-02-26 05:10:00,1.6639,1.6639,1.6634,1.6634,545200000.0
2007-02-26 05:15:00,1.6635,1.6637,1.6631,1.6637,681500000.0
2007-02-26 05:20:00,1.6638,1.6642,1.6638,1.664,681500000.0
2007-02-26 05:25:00,1.6641,1.6641,1.6638,1.6638,408900000.0
2007-02-26 05:30:00,1.6637,1.6638,1.6635,1.6636,545200000.0
2007-02-26 05:35:00,1.6635,1.664,1.6633,1.6635,681500000.0
2007-02-26 05:40:00,1.6634,1.6637,1.6633,1.6634,681500000.0
2007-02-26 05:45:00,1.6636,1.6639,1.6636,1.6638,545200000.0
2007-02-26 05:50:00,1.6637,1.6639,1.6635,1.6635,681500000.0
2007-02-26 05:55:00,1.6634,1.664,1.6633,1.6639,681500000.0
2007-02-26 06:00:00,1.6638,1.664,1.6636,1.6639,681500000.0
2007-02-26 06:05:00,1.664,1.664,1.6634,1.6635,681500000.0
2007-02-26 06:10:00,1.6633,1.6637,1.6633,1.6635,681500000.0
2007-02-26 06:15:00,1.6636,1.6637,1.6635,1.6636,408900000.0
2007-02-26 06:20:00,1.6637,1.6637,1.6636,1.6637,272600000.0
2007-02-26 06:25:00,1.6636,1.6636,1.6629,1.663,545200000.0
2007-02-26 06:30:00,1.6629,1.6632,1.6629,1.6631,681500000.0
2007-02-26 06:35:00,1.6628,1.6635,1.6628,1.6635,681500000.0
2007-02-26 06:40:00,1.6634,1.6635,1.663,1.6633,408900000.0
2007-02-26 06:45:00,1.6634,1.6634,1.6624,1.6627,681500000.0
2007-02-26 06:50:00,1.6628,1.6628,1.6622,1.6622,681500000.0
2007-02-26 06:55:00,1.6624,1.6632,1.6624,1.6627,681500000.0
2007-02-26 07:00:00,1.6629,1.663,1.6624,1.6625,681500000.0
2007-02-26 07:05:00,1.6624,1.6626,1.6621,1.6621,681500000.0
2007-02-26 07:10:00,1.6622,1.6626,1.6622,1.6625,681500000.0
2007-02-26 07:15:00,1.6624,1.6624,1.6621,1.6624,545200000.0
2007-02-26 07:20:00,1.6627,1.6628,1.6626,1.6627,545200000.0
2007-02-26 07:25:00,1.6628,1.6629,1.6628,1.6629,408900000.0
2007-02-26 07:30:00,1.6627,1.663,1.6627,1.6629,408900000.0
2007-02-26 07:35:00,1.6628,1.6629,1.6626,1.6629,408900000.0
2007-02-26 07:40:00,1.663,1.6632,1.6628,1.6632,681500000.0
2007-02-26 07:45:00,1.6629,1.6631,1.6628,1.6629,545200000.0
2007-02-26 07:50:00,1.663,1.6633,1.6629,1.6632,545200000.0
2007-02-26 07:55:00,1.6631,1.6633,1.6624,1.6627,681500000.0
2007-02-26 08:00:00,1.6624,1.6627,1.6615,1.6622,681500000.0
2007-02-26 08:05:00,1.6624,1.6632,1.6622,1.6631,681500000.0
2007-02-26 08:10:00,1.6629,1.6631,1.6624,1.6626,681500000.0
2007-02-26 08:15:00,1.6627,1.6627,1.6624,1.6626,408900000.0
2007-02-26 08:20:00,1.6625,1.6627,1.6622,1.6626,681500000.0
2007-02-26 08:25:00,1.6625,1.663,1.6625,1.6626,681500000.0
2007-02-26 08:30:00,1.6625,1.6627,1.6619,1.6623,681500000.0
2007-02-26 08:35:00,1.6622,1.6629,1.6622,1.6629,681500000.0
2007-02-26 08:40:00,1.6627,1.6635,1.6627,1.6633,681500000.0
2007-02-26 08:45:00,1.6634,1.6635,1.6627,1.6631,681500000.0
2007-02-26 08:50:00,1.6632,1.6633,1.6621,1.6625,681500000.0
2007-02-26 08:55:00,1.6626,1.663,1.6624,1.6628,681500000.0
2007-02-26 09:00:00,1.6629,1.6633,1.6625,1.6631,681500000.0
2007-02-26 09:05:00,1.663,1.6633,1.6626,1.6627,681500000.0
2007-02-26 09:10:00,1.6628,1.6628,1.662,1.6625,681500000.0
2007-02-26 09:15:00,1.6623,1.6626,1.6619,1.662,681500000.0
2007-02-26 09:20:00,1.6621,1.6629,1.662,1.6626,681500000.0
2007-02-26 09:25:00,1.6628,1.6628,1.662,1.6624,681500000.0
2007-02-26 09:30:00,1.6621,1.6624,1.6616,1.6618,681500000.0
2007-02-26 09:35:00,1.662,1.6623,1.6612,1.6621,681500000.0
2007-02-26 09:40:00,1.6623,1.6623,1.6617,1.6621,545200000.0
2007-02-26 09:45:00,1.662,1.6627,1.6612,1.6624,681500000.0
2007-02-26 09:50:00,1.6625,1.6625,1.6617,1.6621,681500000.0
2007-02-26 09:55:00,1.6618,1.6625,1.6616,1.6623,681500000.0
2007-02-26 10:00:00,1.6622,1.6626,1.6617,1.6621,681500000.0
2007-02-26 10:05:00,1.6622,1.6626,1.6618,1.6624,681500000.0
2007-02-26 10:10:00,1.6626,1.6629,1.6622,1.6625,681500000.0
2007-02-26 10:15:00,1.6627,1.6627,1.6623,1.6625,545200000.0
2007-02-26 10:20:00,1.6623,1.6628,1.6622,1.6626,408900000.0
2007-02-26 10:25:00,1.6625,1.6631,1.6625,1.6628,408900000.0
2007-02-26 10:30:00,1.6626,1.6626,1.6621,1.6621,545200000.0
2007-02-26 10:35:00,1.662,1.6624,1.6619,1.6621,681500000.0
2007-02-26 10:40:00,1.6623,1.6623,1.6618,1.662,681500000.0
2007-02-26 10:45:00,1.6619,1.6622,1.6616,1.6619,545200000.0
2007-02-26 10:50:00,1.6621,1.6621,1.6612,1.6612,545200000.0
2007-02-26 10:55:00,1.6614,1.6616,1.661,1.6613,681500000.0
2007-02-26 11:00:00,1.6611,1.6619,1.6611,1.6618,681500000.0
2007-02-26 11:05:00,1.6615,1.6618,1.6615,1.6617,681500000.0
2007-02-26 11:10:00,1.6614,1.6614,1.6613,1.6613,272600000.0
2007-02-26 11:15:00,1.6611,1.6616,1.6611,1.6615,545200000.0
2007-02-26 11:20:00,1.662,1.662,1.6615,1.6615,545200000.0
2007-02-26 11:25:00,1.6613,1.6619,1.6609,1.661,545200000.0
2007-02-26 11:30:00,1.6612,1.6616,1.661,1.6615,545200000.0
2007-02-26 11:35:00,1.6613,1.6617,1.661,1.6616,681500000.0
2007-02-26 11:40:00,1.6617,1.6621,1.6615,1.6619,545200000.0
2007-02-26 11:45:00,1.6615,1.6623,1.6615,1.6622,681500000.0
2007-02-26 11:50:00,1.6621,1.6622,1.6608,1.661,681500000.0
2007-02-26 11:55:00,1.6613,1.6614,1.6607,1.6607,545200000.0
2007-02-26 12:00:00,1.6609,1.6609,1.6603,1.6604,681500000.0
2007-02-26 12:05:00,1.6605,1.6605,1.6601,1.6604,681500000.0
2007-02-26 12:10:00,1.6602,1.6606,1.66,1.6606,545200000.0
2007-02-26 12:15:00,1.6605,1.6607,1.6602,1.6605,545200000.0
2007-02-26 12:20:00,1.6607,1.6607,1.6604,1.6607,408900000.0
2007-02-26 12:25:00,1.6605,1.6607,1.6603,1.6605,272600000.0
2007-02-26 12:30:00,1.6603,1.6605,1.6599,1.6602,681500000.0
2007-02-26 12:35:00,1.6604,1.6608,1.6601,1.6605,545200000.0
2007-02-26 12:40:00,1.6604,1.6605,1.66,1.66,408900000.0
2007-02-26 12:45:00,1.6598,1.6601,1.6597,1.66,545200000.0
2007-02-26 12:50:00,1.6602,1.6604,1.6598,1.6602,545200000.0
2007-02-26 12:55:00,1.66,1.6602,1.6598,1.6598,681500000.0
2007-02-26 13:00:00,1.6596,1.6596,1.6589,1.6591,681500000.0
2007-02-26 13:05:00,1.6589,1.6595,1.6587,1.6594,681500000.0
2007-02-26 13:10:00,1.6595,1.6598,1.6594,1.6597,681500000.0
2007-02-26 13:15:00,1.6599,1.6602,1.6597,1.6601,681500000.0
2007-02-26 13:20:00,1.6602,1.6603,1.6596,1.6601,681500000.0
2007-02-26 13:25:00,1.6602,1.6604,1.6601,1.6601,681500000.0
2007-02-26 13:30:00,1.6602,1.6606,1.6601,1.6603,681500000.0
2007-02-26 13:35:00,1.6601,1.6606,1.6595,1.6604,681500000.0
2007-02-26 13:40:00,1.6606,1.6606,1.6602,1.6603,681500000.0
2007-02-26 13:45:00,1.6605,1.6605,1.6596,1.6597,681500000.0
2007-02-26 13:50:00,1.6599,1.6603,1.6597,1.6601,545200000.0
2007-02-26 13:55:00,1.66,1.6605,1.66,1.6602,545200000.0
2007-02-26 14:00:00,1.6604,1.661,1.6601,1.6608,408900000.0
2007-02-26 14:05:00,1.6613,1.6613,1.6603,1.6605,408900000.0
2007-02-26 14:10:00,1.6603,1.6607,1.6602,1.6604,681500000.0
2007-02-26 14:15:00,1.6603,1.6608,1.66,1.6602,681500000.0
2007-02-26 14:20:00,1.6603,1.6604,1.6597,1.6598,681500000.0
2007-02-26 14:25:00,1.6597,1.6597,1.6592,1.6592,545200000.0
2007-02-26 14:30:00,1.6591,1.6599,1.6591,1.6596,681500000.0
2007-02-26 14:35:00,1.6597,1.6602,1.6597,1.66,681500000.0
2007-02-26 14:40:00,1.6602,1.6602,1.6598,1.6602,545200000.0
2007-02-26 14:45:00,1.6597,1.6602,1.6597,1.6601,681500000.0
2007-02-26 14:50:00,1.6599,1.6601,1.6597,1.6599,681500000.0
2007-02-26 14:55:00,1.6597,1.6599,1.6591,1.6596,681500000.0
2007-02-26 15:00:00,1.6594,1.6599,1.6591,1.6595,681500000.0
2007-02-26 15:05:00,1.6593,1.6597,1.6591,1.6592,681500000.0
2007-02-26 15:10:00,1.6589,1.6596,1.6587,1.659,545200000.0
2007-02-26 15:15:00,1.6588,1.6592,1.6584,1.6591,681500000.0
2007-02-26 15:20:00,1.659,1.6591,1.6582,1.6586,681500000.0
2007-02-26 15:25:00,1.6584,1.659,1.6584,1.659,681500000.0
2007-02-26 15:30:00,1.6592,1.6594,1.6588,1.6591,681500000.0
2007-02-26 15:35:00,1.6592,1.6593,1.6584,1.6588,681500000.0
2007-02-26 15:40:00,1.6589,1.6593,1.6587,1.659,545200000.0
2007-02-26 15:45:00,1.6591,1.6594,1.6591,1.6592,681500000.0
2007-02-26 15:50:00,1.6589,1.6593,1.6587,1.6591,681500000.0
2007-02-26 15:55:00,1.6593,1.6593,1.6587,1.6589,681500000.0
2007-02-26 16:00:00,1.6587,1.659,1.6584,1.6587,681500000.0
2007-02-26 16:05:00,1.6585,1.6588,1.6581,1.6588,681500000.0
2007-02-26 16:10:00,1.6587,1.6592,1.6585,1.6589,681500000.0
2007-02-26 16:15:00,1.6587,1.6591,1.6587,1.6587,681500000.0
2007-02-26 16:20:00,1.6589,1.659,1.6584,1.6587,681500000.0
2007-02-26 16:25:00,1.6589,1.6595,1.6587,1.6592,681500000.0
2007-02-26 16:30:00,1.659,1.6598,1.659,1.6594,681500000.0
2007-02-26 16:35:00,1.6596,1.6596,1.6588,1.6588,681500000.0
2007-02-26 16:40:00,1.659,1.6597,1.659,1.6592,681500000.0
2007-02-26 16:45:00,1.6594,1.6597,1.6594,1.6597,545200000.0
2007-02-26 16:50:00,1.6599,1.66,1.6593,1.6595,681500000.0
2007-02-26 16:55:00,1.6592,1.6597,1.6592,1.6594,681500000.0
2007-02-26 17:00:00,1.6596,1.6598,1.6591,1.6592,545200000.0
2007-02-26 17:05:00,1.6591,1.6594,1.659,1.659,545200000.0
2007-02-26 17:10:00,1.6588,1.6589,1.6584,1.6589,681500000.0
2007-02-26 17:15:00,1.6588,1.6591,1.6584,1.6587,545200000.0
2007-02-26 17:20:00,1.6584,1.6589,1.6583,1.6587,681500000.0
2007-02-26 17:25:00,1.6586,1.6593,1.6586,1.6588,681500000.0
2007-02-26 17:30:00,1.6587,1.6588,1.6582,1.6584,681500000.0
2007-02-26 17:35:00,1.6583,1.6588,1.6582,1.6587,681500000.0
2007-02-26 17:40:00,1.6586,1.6587,1.6581,1.6586,545200000.0
2007-02-26 17:45:00,1.6585,1.6589,1.6582,1.6582,681500000.0
2007-02-26 17:50:00,1.6583,1.6585,1.6578,1.6583,545200000.0
2007-02-26 17:55:00,1.6585,1.6585,1.6581,1.6583,681500000.0
2007-02-26 18:00:00,1.6582,1.6587,1.6577,1.6586,545200000.0
2007-02-26 18:05:00,1.6587,1.659,1.6584,1.6586,681500000.0
2007-02-26 18:10:00,1.6588,1.6591,1.6583,1.6584,681500000.0
2007-02-26 18:15:00,1.6583,1.6587,1.6581,1.6587,681500000.0
2007-02-26 18:20:00,1.6588,1.659,1.6586,1.6586,681500000.0
2007-02-26 18:25:00,1.6587,1.6594,1.6587,1.6589,681500000.0
2007-02-26 18:30:00,1.659,1.6593,1.6583,1.6591,681500000.0
2007-02-26 18:35:00,1.659,1.6598,1.6589,1.6598,545200000.0
2007-02-26 18:40:00,1.6597,1.66,1.6593,1.66,681500000.0
2007-02-26 18:45:00,1.6601,1.6602,1.6594,1.6597,681500000.0
2007-02-26 18:50:00,1.6596,1.6605,1.6596,1.6603,681500000.0
2007-02-26 18:55:00,1.6605,1.6608,1.6603,1.6605,681500000.0
2007-02-26 19:00:00,1.6606,1.6606,1.6605,1.6605,272600000.0
2007-02-26 19:05:00,1.6603,1.6603,1.66,1.6601,545200000.0
2007-02-26 19:10:00,1.6602,1.6612,1.6602,1.6612,681500000.0
2007-02-26 19:15:00,1.661,1.6612,1.6608,1.6609,681500000.0
2007-02-26 19:20:00,1.6607,1.6612,1.6605,1.661,681500000.0
2007-02-26 19:25:00,1.6609,1.6609,1.6607,1.6607,545200000.0
2007-02-26 19:30:00,1.6609,1.6609,1.6605,1.6607,681500000.0
2007-02-26 19:35:00,1.6606,1.6607,1.6606,1.6607,545200000.0
2007-02-26 19:40:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 19:45:00,1.6609,1.6609,1.6606,1.6609,681500000.0
2007-02-26 19:50:00,1.6608,1.661,1.6607,1.6607,681500000.0
2007-02-26 19:55:00,1.6609,1.6609,1.6606,1.6607,272600000.0
2007-02-26 20:00:00,1.6605,1.661,1.6605,1.6605,545200000.0
2007-02-26 20:05:00,1.6608,1.6608,1.6605,1.6605,545200000.0
2007-02-26 20:10:00,1.6607,1.6608,1.6604,1.6607,408900000.0
2007-02-26 20:15:00,1.6608,1.6609,1.6605,1.6607,681500000.0
2007-02-26 20:20:00,1.6609,1.6609,1.6604,1.6607,545200000.0
2007-02-26 20:25:00,1.6609,1.6609,1.6603,1.6605,681500000.0
2007-02-26 20:30:00,1.6604,1.6605,1.6603,1.6605,681500000.0
2007-02-26 20:35:00,1.6604,1.6605,1.6601,1.6603,408900000.0
2007-02-26 20:40:00,1.6601,1.6605,1.66,1.6605,681500000.0
2007-02-26 20:45:00,1.6604,1.6617,1.6603,1.6605,681500000.0
2007-02-26 20:50:00,1.6604,1.6607,1.6595,1.6599,681500000.0
2007-02-26 20:55:00,1.6597,1.6603,1.6597,1.6599,545200000.0
2007-02-26 21:00:00,1.6595,1.66,1.6595,1.6598,681500000.0
2007-02-26 21:05:00,1.6597,1.6602,1.6596,1.6601,681500000.0
2007-02-26 21:10:00,1.66,1.6605,1.66,1.6603,681500000.0
2007-02-26 21:15:00,1.6605,1.6605,1.66,1.6603,681500000.0
2007-02-26 21:20:00,1.6604,1.6607,1.6603,1.6605,545200000.0
2007-02-26 21:25:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2007-02-26 21:30:00,1.6608,1.6608,1.6605,1.6605,408900000.0
2007-02-26 21:35:00,1.6607,1.6607,1.6604,1.6605,681500000.0
2007-02-26 21:40:00,1.6606,1.661,1.6604,1.6605,545200000.0
2007-02-26 21:45:00,1.6604,1.6605,1.6603,1.6603,545200000.0
2007-02-26 21:50:00,1.6604,1.6604,1.6602,1.6602,408900000.0
2007-02-26 21:55:00,1.6604,1.6604,1.6602,1.6603,681500000.0
2007-02-26 22:00:00,1.6605,1.6605,1.6597,1.6602,545200000.0
2007-02-26 22:05:00,1.6601,1.6601,1.6597,1.6599,408900000.0
2007-02-26 22:10:00,1.6597,1.6599,1.6595,1.6595,545200000.0
2007-02-26 22:15:00,1.6597,1.6599,1.6586,1.6599,681500000.0
2007-02-26 22:20:00,1.6597,1.6602,1.6597,1.6602,545200000.0
2007-02-26 22:25:00,1.6604,1.6606,1.6602,1.6602,408900000.0
2007-02-26 22:30:00,1.6604,1.6607,1.6602,1.6607,681500000.0
2007-02-26 22:35:00,1.6609,1.661,1.6606,1.6608,681500000.0
2007-02-26 22:40:00,1.6606,1.6608,1.6602,1.6606,681500000.0
2007-02-26 22:45:00,1.6607,1.661,1.6606,1.6606,681500000.0
2007-02-26 22:50:00,1.6608,1.661,1.6606,1.6607,545200000.0
2007-02-26 22:55:00,1.6605,1.6616,1.6605,1.6616,681500000.0
2007-02-26 23:00:00,1.6615,1.6617,1.6606,1.6607,681500000.0
2007-02-26 23:05:00,1.6609,1.661,1.6607,1.6609,408900000.0
2007-02-26 23:10:00,1.661,1.6616,1.6609,1.6614,272600000.0
2007-02-26 23:15:00,1.6615,1.6616,1.6612,1.6612,408900000.0
2007-02-26 23:20:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2007-02-26 23:25:00,1.6613,1.6613,1.6608,1.6612,681500000.0
2007-02-26 23:30:00,1.6613,1.6613,1.6607,1.6607,408900000.0
2007-02-26 23:35:00,1.6611,1.6611,1.6605,1.6607,545200000.0
2007-02-26 23:40:00,1.6609,1.6612,1.6607,1.6611,545200000.0
2007-02-26 23:45:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-26 23:50:00,1.6612,1.6616,1.661,1.6612,681500000.0
2007-02-26 23:55:00,1.661,1.6614,1.6609,1.6611,545200000.0
2007-02-27 00:00:00,1.661,1.6611,1.6607,1.6607,681500000.0
2007-02-27 00:05:00,1.6608,1.661,1.6607,1.6608,545200000.0
2007-02-27 00:10:00,1.6607,1.6614,1.6607,1.6613,681500000.0
2007-02-27 00:15:00,1.6614,1.6614,1.661,1.6613,545200000.0
2007-02-27 00:20:00,1.6612,1.6614,1.6612,1.6614,408900000.0
2007-02-27 00:25:00,1.6615,1.6616,1.6612,1.6615,408900000.0
2007-02-27 00:30:00,1.6616,1.6618,1.6612,1.6614,545200000.0
2007-02-27 00:35:00,1.6612,1.6614,1.661,1.6612,408900000.0
2007-02-27 00:40:00,1.6613,1.6615,1.6607,1.6607,681500000.0
2007-02-27 00:45:00,1.6609,1.6611,1.6607,1.6607,545200000.0
2007-02-27 00:50:00,1.6609,1.661,1.6607,1.661,681500000.0
2007-02-27 00:55:00,1.6609,1.6614,1.6607,1.6613,545200000.0
2007-02-27 01:00:00,1.6612,1.6615,1.6612,1.6615,272600000.0
2007-02-27 01:05:00,1.6617,1.6617,1.6613,1.6613,408900000.0
2007-02-27 01:10:00,1.6611,1.6617,1.6611,1.6615,545200000.0
2007-02-27 01:15:00,1.6617,1.6619,1.6615,1.6615,681500000.0
2007-02-27 01:20:00,1.6616,1.6618,1.6613,1.6618,681500000.0
2007-02-27 01:25:00,1.662,1.662,1.6615,1.6615,408900000.0
2007-02-27 01:30:00,1.6617,1.6617,1.6611,1.6615,681500000.0
2007-02-27 01:35:00,1.6616,1.6621,1.6606,1.6607,681500000.0
2007-02-27 01:40:00,1.6605,1.6615,1.6602,1.6602,681500000.0
2007-02-27 01:45:00,1.6601,1.6608,1.66,1.6605,681500000.0
2007-02-27 01:50:00,1.6604,1.6606,1.6601,1.6604,681500000.0
2007-02-27 01:55:00,1.6602,1.6606,1.6599,1.6602,681500000.0
2007-02-27 02:00:00,1.6603,1.6608,1.66,1.6606,408900000.0
2007-02-27 02:05:00,1.6608,1.6608,1.6604,1.6608,545200000.0
2007-02-27 02:10:00,1.661,1.661,1.6601,1.6601,545200000.0
2007-02-27 02:15:00,1.6602,1.6606,1.6599,1.6601,545200000.0
2007-02-27 02:20:00,1.6602,1.6606,1.6602,1.6606,408900000.0
2007-02-27 02:25:00,1.6604,1.6604,1.6596,1.66,681500000.0
2007-02-27 02:30:00,1.6599,1.6601,1.6595,1.6601,681500000.0
2007-02-27 02:35:00,1.6603,1.6604,1.6599,1.6601,681500000.0
2007-02-27 02:40:00,1.6603,1.6605,1.6603,1.6604,681500000.0
2007-02-27 02:45:00,1.6605,1.6609,1.6604,1.6604,681500000.0
2007-02-27 02:50:00,1.6606,1.6606,1.6598,1.6602,681500000.0
2007-02-27 02:55:00,1.66,1.6611,1.66,1.6606,681500000.0
2007-02-27 03:00:00,1.6605,1.6606,1.6598,1.6598,681500000.0
2007-02-27 03:05:00,1.66,1.6602,1.6598,1.6599,408900000.0
2007-02-27 03:10:00,1.6601,1.6607,1.6601,1.6604,681500000.0
2007-02-27 03:15:00,1.6606,1.6608,1.6604,1.6604,408900000.0
2007-02-27 03:20:00,1.6603,1.6607,1.66,1.6603,681500000.0
2007-02-27 03:25:00,1.6601,1.6604,1.6601,1.6603,408900000.0
2007-02-27 03:30:00,1.6605,1.6605,1.6603,1.6605,545200000.0
2007-02-27 03:35:00,1.6603,1.6603,1.6601,1.6603,272600000.0
2007-02-27 03:40:00,1.6604,1.6606,1.6602,1.6604,681500000.0
2007-02-27 03:45:00,1.6606,1.6606,1.6604,1.6605,681500000.0
2007-02-27 03:50:00,1.6604,1.6605,1.6599,1.6602,681500000.0
2007-02-27 03:55:00,1.66,1.6603,1.6599,1.6599,545200000.0
2007-02-27 04:00:00,1.6601,1.6604,1.6599,1.6604,408900000.0
2007-02-27 04:05:00,1.6606,1.6607,1.6603,1.6606,545200000.0
2007-02-27 04:10:00,1.6604,1.6606,1.6601,1.6605,545200000.0
2007-02-27 04:15:00,1.6607,1.6608,1.6605,1.6606,408900000.0
2007-02-27 04:20:00,1.6604,1.6606,1.6603,1.6603,408900000.0
2007-02-27 04:25:00,1.6604,1.6604,1.6599,1.6601,408900000.0
2007-02-27 04:30:00,1.66,1.6601,1.6598,1.6598,545200000.0
2007-02-27 04:35:00,1.6597,1.6601,1.6597,1.6599,408900000.0
2007-02-27 04:40:00,1.6597,1.6599,1.6594,1.6594,545200000.0
2007-02-27 04:45:00,1.6596,1.66,1.6594,1.6598,681500000.0
2007-02-27 04:50:00,1.6599,1.6602,1.6596,1.66,681500000.0
2007-02-27 04:55:00,1.6599,1.6604,1.6599,1.6602,681500000.0
2007-02-27 05:00:00,1.66,1.6602,1.6596,1.6599,545200000.0
2007-02-27 05:05:00,1.6601,1.6602,1.6596,1.6598,545200000.0
2007-02-27 05:10:00,1.6596,1.6599,1.6594,1.6596,545200000.0
2007-02-27 05:15:00,1.6598,1.6605,1.6596,1.6602,545200000.0
2007-02-27 05:20:00,1.6599,1.6603,1.6596,1.6601,681500000.0
2007-02-27 05:25:00,1.6602,1.6603,1.6598,1.6602,545200000.0
2007-02-27 05:30:00,1.6599,1.6602,1.6598,1.66,408900000.0
2007-02-27 05:35:00,1.6602,1.6603,1.6599,1.66,272600000.0
2007-02-27 05:40:00,1.6599,1.6601,1.6596,1.6601,545200000.0
2007-02-27 05:45:00,1.6599,1.6601,1.6596,1.6596,681500000.0
2007-02-27 05:50:00,1.6599,1.6602,1.6596,1.6598,681500000.0
2007-02-27 05:55:00,1.66,1.66,1.6596,1.6597,545200000.0
2007-02-27 06:00:00,1.6596,1.6599,1.6591,1.6591,545200000.0
2007-02-27 06:05:00,1.6589,1.6591,1.6589,1.6591,408900000.0
2007-02-27 06:10:00,1.6593,1.6593,1.6589,1.6591,545200000.0
2007-02-27 06:15:00,1.6593,1.6594,1.6588,1.6591,408900000.0
2007-02-27 06:20:00,1.6593,1.6595,1.6591,1.6591,408900000.0
2007-02-27 06:25:00,1.6593,1.6594,1.6591,1.6591,408900000.0
2007-02-27 06:30:00,1.6589,1.6593,1.6589,1.6591,545200000.0
2007-02-27 06:35:00,1.6593,1.6594,1.6591,1.6591,681500000.0
2007-02-27 06:40:00,1.6588,1.6592,1.6588,1.6589,681500000.0
2007-02-27 06:45:00,1.6591,1.6591,1.6586,1.6589,681500000.0
2007-02-27 06:50:00,1.6591,1.6591,1.6583,1.6585,681500000.0
2007-02-27 06:55:00,1.6587,1.6589,1.6585,1.6589,681500000.0
2007-02-27 07:00:00,1.6587,1.6593,1.6587,1.6591,681500000.0
2007-02-27 07:05:00,1.6589,1.6595,1.6589,1.6593,681500000.0
2007-02-27 07:10:00,1.6594,1.6594,1.6586,1.6588,681500000.0
2007-02-27 07:15:00,1.6586,1.6589,1.6583,1.6588,681500000.0
2007-02-27 07:20:00,1.6589,1.659,1.6586,1.6589,681500000.0
2007-02-27 07:25:00,1.6588,1.6591,1.6586,1.659,681500000.0
2007-02-27 07:30:00,1.6591,1.6595,1.6589,1.6589,681500000.0
2007-02-27 07:35:00,1.6587,1.6594,1.6587,1.6592,681500000.0
2007-02-27 07:40:00,1.6594,1.6596,1.6589,1.6593,545200000.0
2007-02-27 07:45:00,1.6591,1.6593,1.6588,1.6588,681500000.0
2007-02-27 07:50:00,1.6589,1.6591,1.6583,1.6585,681500000.0
2007-02-27 07:55:00,1.6587,1.6596,1.6585,1.6593,681500000.0
2007-02-27 08:00:00,1.6594,1.6599,1.659,1.6594,681500000.0
2007-02-27 08:05:00,1.6593,1.6596,1.6584,1.6587,681500000.0
2007-02-27 08:10:00,1.6588,1.6598,1.6585,1.6596,681500000.0
2007-02-27 08:15:00,1.6597,1.6605,1.6595,1.6603,681500000.0
2007-02-27 08:20:00,1.6605,1.6607,1.6598,1.6607,681500000.0
2007-02-27 08:25:00,1.6605,1.6609,1.6599,1.6609,681500000.0
2007-02-27 08:30:00,1.6607,1.6612,1.6603,1.6609,681500000.0
2007-02-27 08:35:00,1.6608,1.6615,1.6606,1.661,681500000.0
2007-02-27 08:40:00,1.6609,1.6627,1.6609,1.6624,681500000.0
2007-02-27 08:45:00,1.6622,1.6635,1.6622,1.663,681500000.0
2007-02-27 08:50:00,1.6631,1.6641,1.6628,1.6633,681500000.0
2007-02-27 08:55:00,1.6635,1.6637,1.6618,1.6625,681500000.0
2007-02-27 09:00:00,1.6624,1.6635,1.6624,1.663,681500000.0
2007-02-27 09:05:00,1.6629,1.6638,1.6623,1.663,681500000.0
2007-02-27 09:10:00,1.6632,1.664,1.6628,1.6635,681500000.0
2007-02-27 09:15:00,1.6631,1.6648,1.6627,1.6636,545200000.0
2007-02-27 09:20:00,1.6639,1.6639,1.6635,1.6636,545200000.0
2007-02-27 09:30:00,1.6638,1.6645,1.6638,1.6645,272600000.0
2007-02-27 09:35:00,1.6647,1.6647,1.6643,1.6644,545200000.0
2007-02-27 09:40:00,1.6646,1.665,1.6642,1.6649,681500000.0
2007-02-27 09:45:00,1.665,1.6655,1.6646,1.6653,681500000.0
2007-02-27 09:50:00,1.6654,1.6654,1.6642,1.665,681500000.0
2007-02-27 09:55:00,1.6648,1.6657,1.6648,1.6652,681500000.0
2007-02-27 10:00:00,1.665,1.6678,1.665,1.6675,681500000.0
2007-02-27 10:05:00,1.6674,1.6677,1.6669,1.6671,681500000.0
2007-02-27 10:10:00,1.6669,1.6678,1.6669,1.6674,681500000.0
2007-02-27 10:15:00,1.6672,1.6678,1.667,1.6673,681500000.0
2007-02-27 10:20:00,1.6674,1.6677,1.6669,1.6674,681500000.0
2007-02-27 10:25:00,1.6672,1.6674,1.6658,1.666,681500000.0
2007-02-27 10:30:00,1.6659,1.6665,1.6654,1.6665,681500000.0
2007-02-27 10:35:00,1.6666,1.667,1.6663,1.6668,681500000.0
2007-02-27 10:40:00,1.6666,1.6669,1.6658,1.6661,681500000.0
2007-02-27 10:45:00,1.6659,1.6663,1.6657,1.6661,681500000.0
2007-02-27 10:50:00,1.6663,1.6665,1.6658,1.6659,681500000.0
2007-02-27 10:55:00,1.6661,1.6663,1.6652,1.6652,681500000.0
2007-02-27 11:00:00,1.665,1.6657,1.665,1.6655,681500000.0
2007-02-27 11:05:00,1.6656,1.6656,1.665,1.6654,545200000.0
2007-02-27 11:10:00,1.6655,1.6655,1.6648,1.6648,681500000.0
2007-02-27 11:15:00,1.6646,1.6651,1.6644,1.6647,681500000.0
2007-02-27 11:20:00,1.6648,1.6652,1.6647,1.6651,681500000.0
2007-02-27 11:25:00,1.6652,1.6662,1.6651,1.6661,681500000.0
2007-02-27 11:30:00,1.666,1.6668,1.666,1.6661,681500000.0
2007-02-27 11:35:00,1.6662,1.6663,1.6657,1.6658,681500000.0
2007-02-27 11:40:00,1.6657,1.6659,1.6654,1.6655,681500000.0
2007-02-27 11:45:00,1.6654,1.6654,1.6648,1.6651,681500000.0
2007-02-27 11:50:00,1.6652,1.6652,1.6645,1.6652,681500000.0
2007-02-27 11:55:00,1.6651,1.6651,1.6645,1.665,681500000.0
2007-02-27 12:00:00,1.6649,1.6652,1.6643,1.6645,681500000.0
2007-02-27 12:05:00,1.6644,1.6646,1.6638,1.6645,681500000.0
2007-02-27 12:10:00,1.6644,1.6649,1.6644,1.6647,681500000.0
2007-02-27 12:15:00,1.6646,1.6653,1.6644,1.6652,681500000.0
2007-02-27 12:20:00,1.6653,1.6655,1.6651,1.6653,545200000.0
2007-02-27 12:25:00,1.6652,1.6654,1.6647,1.6649,681500000.0
2007-02-27 12:30:00,1.6648,1.666,1.6648,1.6658,681500000.0
2007-02-27 12:35:00,1.6656,1.666,1.6654,1.6656,545200000.0
2007-02-27 12:40:00,1.6655,1.666,1.6655,1.666,545200000.0
2007-02-27 12:45:00,1.6661,1.6668,1.6658,1.6667,681500000.0
2007-02-27 12:50:00,1.6666,1.6672,1.6666,1.6668,681500000.0
2007-02-27 12:55:00,1.6667,1.6684,1.6667,1.6683,681500000.0
2007-02-27 13:00:00,1.6684,1.6684,1.6675,1.6675,681500000.0
2007-02-27 13:05:00,1.6674,1.6675,1.6669,1.6674,681500000.0
2007-02-27 13:10:00,1.6675,1.6677,1.6673,1.6675,681500000.0
2007-02-27 13:15:00,1.6676,1.6677,1.6669,1.667,681500000.0
2007-02-27 13:20:00,1.6669,1.6682,1.6668,1.668,681500000.0
2007-02-27 13:25:00,1.6681,1.6683,1.6678,1.6681,681500000.0
2007-02-27 13:30:00,1.6682,1.6687,1.6681,1.6686,681500000.0
2007-02-27 13:35:00,1.6684,1.6686,1.6679,1.6682,681500000.0
2007-02-27 13:40:00,1.6681,1.6689,1.6679,1.6685,681500000.0
2007-02-27 13:45:00,1.6686,1.6687,1.6682,1.6686,681500000.0
2007-02-27 13:50:00,1.6687,1.6693,1.6684,1.6691,681500000.0
2007-02-27 13:55:00,1.669,1.6693,1.6687,1.669,681500000.0
2007-02-27 14:00:00,1.6691,1.6693,1.6684,1.6685,681500000.0
2007-02-27 14:05:00,1.6683,1.6688,1.668,1.6684,681500000.0
2007-02-27 14:10:00,1.6685,1.6692,1.6684,1.6686,681500000.0
2007-02-27 14:15:00,1.6685,1.6688,1.668,1.6686,681500000.0
2007-02-27 14:20:00,1.6685,1.6692,1.6685,1.6691,681500000.0
2007-02-27 14:25:00,1.6692,1.6701,1.6681,1.6695,681500000.0
2007-02-27 14:30:00,1.6694,1.6702,1.6686,1.6696,681500000.0
2007-02-27 14:35:00,1.6695,1.6702,1.6693,1.6697,681500000.0
2007-02-27 14:40:00,1.6696,1.67,1.6692,1.6697,681500000.0
2007-02-27 14:45:00,1.6698,1.67,1.6684,1.6692,681500000.0
2007-02-27 14:50:00,1.6691,1.6699,1.6687,1.6695,681500000.0
2007-02-27 14:55:00,1.6696,1.6708,1.6693,1.6706,681500000.0
2007-02-27 15:00:00,1.6707,1.671,1.6703,1.6706,681500000.0
2007-02-27 15:05:00,1.6707,1.6714,1.6705,1.6709,681500000.0
2007-02-27 15:10:00,1.671,1.6713,1.6707,1.6711,681500000.0
2007-02-27 15:15:00,1.671,1.6725,1.671,1.6725,681500000.0
2007-02-27 15:20:00,1.6724,1.6729,1.6719,1.6721,681500000.0
2007-02-27 15:25:00,1.672,1.6722,1.6709,1.671,681500000.0
2007-02-27 15:30:00,1.6708,1.6712,1.6706,1.671,681500000.0
2007-02-27 15:35:00,1.6709,1.6717,1.6704,1.6715,681500000.0
2007-02-27 15:40:00,1.6716,1.6725,1.6713,1.6722,681500000.0
2007-02-27 15:45:00,1.6723,1.6732,1.6722,1.6729,681500000.0
2007-02-27 15:50:00,1.673,1.673,1.6722,1.6723,545200000.0
2007-02-27 15:55:00,1.6724,1.6725,1.6701,1.6708,681500000.0
2007-02-27 16:00:00,1.6705,1.6709,1.6687,1.6706,681500000.0
2007-02-27 16:05:00,1.6705,1.6711,1.67,1.6701,681500000.0
2007-02-27 16:10:00,1.6699,1.6707,1.6696,1.6707,681500000.0
2007-02-27 16:15:00,1.6706,1.6713,1.6704,1.6709,681500000.0
2007-02-27 16:20:00,1.6707,1.671,1.6704,1.6709,681500000.0
2007-02-27 16:25:00,1.6707,1.6708,1.6701,1.6707,681500000.0
2007-02-27 16:30:00,1.6706,1.6707,1.6698,1.6702,681500000.0
2007-02-27 16:35:00,1.6703,1.6705,1.6698,1.6701,681500000.0
2007-02-27 16:40:00,1.6699,1.6706,1.6695,1.6698,681500000.0
2007-02-27 16:45:00,1.6699,1.6699,1.6685,1.6697,681500000.0
2007-02-27 16:50:00,1.6699,1.6706,1.6694,1.6705,681500000.0
2007-02-27 16:55:00,1.6706,1.6708,1.6697,1.6705,681500000.0
2007-02-27 17:00:00,1.6706,1.6708,1.6694,1.6698,681500000.0
2007-02-27 17:05:00,1.6699,1.6701,1.6695,1.6698,681500000.0
2007-02-27 17:10:00,1.67,1.6703,1.6698,1.6701,408900000.0
2007-02-27 17:15:00,1.6704,1.6704,1.67,1.6701,545200000.0
2007-02-27 17:20:00,1.6702,1.6703,1.6693,1.6693,681500000.0
2007-02-27 17:25:00,1.6694,1.6703,1.6692,1.6701,681500000.0
2007-02-27 17:30:00,1.6702,1.6706,1.67,1.6703,681500000.0
2007-02-27 17:35:00,1.6702,1.6706,1.6702,1.6705,408900000.0
2007-02-27 17:40:00,1.6699,1.6699,1.6695,1.6696,272600000.0
2007-02-27 17:45:00,1.6695,1.6696,1.6692,1.6693,136300000.0
2007-02-27 17:50:00,1.6692,1.6692,1.6687,1.6691,545200000.0
2007-02-27 17:55:00,1.669,1.6695,1.6688,1.6693,681500000.0
2007-02-27 18:00:00,1.6692,1.6698,1.6689,1.6696,681500000.0
2007-02-27 18:05:00,1.6695,1.6695,1.669,1.6694,681500000.0
2007-02-27 18:10:00,1.6693,1.6705,1.6693,1.67,681500000.0
2007-02-27 18:15:00,1.6701,1.6702,1.6694,1.6698,545200000.0
2007-02-27 18:20:00,1.6696,1.6696,1.6692,1.6693,272600000.0
2007-02-27 18:25:00,1.6695,1.6701,1.6693,1.6701,681500000.0
2007-02-27 18:30:00,1.6702,1.6702,1.6693,1.6696,681500000.0
2007-02-27 18:35:00,1.6697,1.6699,1.6693,1.6698,681500000.0
2007-02-27 18:40:00,1.6699,1.6701,1.6694,1.6699,681500000.0
2007-02-27 18:45:00,1.6698,1.6707,1.6697,1.6704,681500000.0
2007-02-27 18:50:00,1.6703,1.6705,1.67,1.67,681500000.0
2007-02-27 18:55:00,1.6699,1.6699,1.6697,1.6697,545200000.0
2007-02-27 19:00:00,1.6696,1.6698,1.6695,1.6696,408900000.0
2007-02-27 19:05:00,1.6697,1.6697,1.6694,1.6695,681500000.0
2007-02-27 19:10:00,1.6696,1.6705,1.6696,1.6705,681500000.0
2007-02-27 19:15:00,1.6704,1.6706,1.67,1.6702,545200000.0
2007-02-27 19:20:00,1.6701,1.6702,1.6695,1.6698,681500000.0
2007-02-27 19:25:00,1.6699,1.6699,1.6693,1.6697,681500000.0
2007-02-27 19:30:00,1.6695,1.6701,1.6695,1.6699,545200000.0
2007-02-27 19:35:00,1.67,1.6704,1.67,1.6704,681500000.0
2007-02-27 19:40:00,1.6705,1.671,1.6703,1.6709,681500000.0
2007-02-27 19:45:00,1.671,1.6713,1.6709,1.671,681500000.0
2007-02-27 19:50:00,1.6711,1.6713,1.671,1.6712,681500000.0
2007-02-27 19:55:00,1.6711,1.6718,1.6708,1.671,681500000.0
2007-02-27 20:00:00,1.6711,1.6725,1.6711,1.6723,681500000.0
2007-02-27 20:05:00,1.6722,1.6735,1.6719,1.673,681500000.0
2007-02-27 20:10:00,1.6731,1.6743,1.6729,1.6739,681500000.0
2007-02-27 20:15:00,1.6738,1.674,1.6729,1.6732,681500000.0
2007-02-27 20:20:00,1.673,1.6737,1.6729,1.6731,681500000.0
2007-02-27 20:25:00,1.6733,1.6743,1.6732,1.6742,545200000.0
2007-02-27 20:30:00,1.6741,1.6747,1.6739,1.6744,681500000.0
2007-02-27 20:35:00,1.6742,1.6745,1.6741,1.6742,681500000.0
2007-02-27 20:40:00,1.6743,1.6748,1.6738,1.6738,681500000.0
2007-02-27 20:45:00,1.6739,1.6749,1.6739,1.674,681500000.0
2007-02-27 20:50:00,1.6739,1.674,1.6732,1.674,681500000.0
2007-02-27 20:55:00,1.6741,1.6745,1.6737,1.6744,681500000.0
2007-02-27 21:00:00,1.6743,1.6798,1.6743,1.6792,681500000.0
2007-02-27 21:05:00,1.6791,1.6821,1.6787,1.6812,681500000.0
2007-02-27 21:10:00,1.6813,1.6813,1.6765,1.6765,681500000.0
2007-02-27 21:15:00,1.6766,1.6769,1.6748,1.6759,681500000.0
2007-02-27 21:20:00,1.6758,1.6761,1.6753,1.6759,681500000.0
2007-02-27 21:25:00,1.6762,1.678,1.6759,1.6777,681500000.0
2007-02-27 21:30:00,1.6779,1.6784,1.6777,1.6783,681500000.0
2007-02-27 21:35:00,1.6789,1.6796,1.6781,1.6791,681500000.0
2007-02-27 21:40:00,1.6789,1.6804,1.6786,1.6791,681500000.0
2007-02-27 21:45:00,1.6793,1.6809,1.679,1.6801,681500000.0
2007-02-27 21:50:00,1.6803,1.681,1.6786,1.6789,681500000.0
2007-02-27 21:55:00,1.6791,1.6801,1.6783,1.6793,681500000.0
2007-02-27 22:00:00,1.6794,1.6801,1.6791,1.6794,681500000.0
2007-02-27 22:05:00,1.6793,1.6793,1.6787,1.679,681500000.0
2007-02-27 22:10:00,1.6791,1.6799,1.6791,1.6799,681500000.0
2007-02-27 22:15:00,1.6798,1.6799,1.6792,1.6793,681500000.0
2007-02-27 22:20:00,1.6794,1.6795,1.6791,1.6793,545200000.0
2007-02-27 22:25:00,1.6792,1.6796,1.6791,1.6796,545200000.0
2007-02-27 22:30:00,1.6795,1.68,1.6793,1.6797,681500000.0
2007-02-27 22:35:00,1.6798,1.6811,1.6796,1.6809,681500000.0
2007-02-27 22:40:00,1.6808,1.6809,1.6796,1.6799,681500000.0
2007-02-27 22:45:00,1.68,1.6804,1.6798,1.6804,681500000.0
2007-02-27 22:50:00,1.6806,1.6807,1.6803,1.6804,545200000.0
2007-02-27 23:00:00,1.6803,1.6807,1.6797,1.6798,545200000.0
2007-02-27 23:05:00,1.6797,1.6798,1.6789,1.6793,681500000.0
2007-02-27 23:10:00,1.6794,1.6798,1.6791,1.6791,681500000.0
2007-02-27 23:15:00,1.6792,1.6792,1.6788,1.6788,681500000.0
2007-02-27 23:20:00,1.6789,1.6798,1.6779,1.6797,681500000.0
2007-02-27 23:25:00,1.6798,1.6799,1.6787,1.679,681500000.0
2007-02-27 23:30:00,1.6792,1.6797,1.6789,1.6796,681500000.0
2007-02-27 23:35:00,1.6797,1.6799,1.6795,1.6798,681500000.0
2007-02-27 23:40:00,1.6797,1.6807,1.6795,1.68,681500000.0
2007-02-27 23:45:00,1.6802,1.6805,1.6799,1.6803,681500000.0
2007-02-27 23:50:00,1.6804,1.6807,1.6802,1.6807,681500000.0
2007-02-27 23:55:00,1.6809,1.6811,1.6806,1.6807,681500000.0
2007-02-28 00:00:00,1.6806,1.6807,1.6802,1.6805,681500000.0
2007-02-28 00:05:00,1.6806,1.6817,1.6806,1.6815,681500000.0
2007-02-28 00:10:00,1.6816,1.6822,1.6814,1.6821,681500000.0
2007-02-28 00:15:00,1.682,1.683,1.6816,1.683,681500000.0
2007-02-28 00:20:00,1.6827,1.6829,1.6822,1.6824,681500000.0
2007-02-28 00:25:00,1.6825,1.6828,1.682,1.6826,681500000.0
2007-02-28 00:30:00,1.6824,1.6837,1.6824,1.6826,681500000.0
2007-02-28 00:35:00,1.6825,1.6829,1.6824,1.6826,681500000.0
2007-02-28 00:40:00,1.6827,1.6828,1.682,1.6827,681500000.0
2007-02-28 00:45:00,1.6828,1.683,1.6823,1.6828,681500000.0
2007-02-28 00:50:00,1.6829,1.6837,1.6827,1.6832,681500000.0
2007-02-28 00:55:00,1.6833,1.6835,1.6828,1.6829,681500000.0
2007-02-28 01:00:00,1.683,1.683,1.6821,1.6823,681500000.0
2007-02-28 01:05:00,1.6822,1.6824,1.6817,1.6818,681500000.0
2007-02-28 01:10:00,1.6817,1.6826,1.6817,1.6824,681500000.0
2007-02-28 01:15:00,1.6825,1.683,1.6822,1.6824,681500000.0
2007-02-28 01:20:00,1.6823,1.6823,1.6816,1.682,681500000.0
2007-02-28 01:25:00,1.6821,1.6823,1.6811,1.6812,681500000.0
2007-02-28 01:30:00,1.6811,1.6817,1.6803,1.6808,681500000.0
2007-02-28 01:35:00,1.6807,1.6811,1.68,1.681,681500000.0
2007-02-28 01:40:00,1.6809,1.681,1.6798,1.6798,681500000.0
2007-02-28 01:45:00,1.6799,1.6808,1.6799,1.6806,681500000.0
2007-02-28 01:50:00,1.6805,1.6812,1.6799,1.6807,681500000.0
2007-02-28 01:55:00,1.6809,1.6811,1.6801,1.6802,681500000.0
2007-02-28 02:00:00,1.6801,1.681,1.6801,1.6806,681500000.0
2007-02-28 02:05:00,1.6805,1.6812,1.6803,1.6803,681500000.0
2007-02-28 02:10:00,1.6802,1.6806,1.6797,1.6802,681500000.0
2007-02-28 02:15:00,1.6803,1.6803,1.6784,1.6788,681500000.0
2007-02-28 02:20:00,1.6787,1.6793,1.6786,1.679,681500000.0
2007-02-28 02:25:00,1.6788,1.6796,1.6783,1.6795,681500000.0
2007-02-28 02:30:00,1.6792,1.6793,1.6784,1.6787,681500000.0
2007-02-28 02:35:00,1.6786,1.6786,1.6779,1.6781,681500000.0
2007-02-28 02:40:00,1.6779,1.6779,1.6765,1.6776,681500000.0
2007-02-28 02:45:00,1.6775,1.6781,1.6774,1.6777,681500000.0
2007-02-28 02:50:00,1.6778,1.6782,1.6776,1.6777,681500000.0
2007-02-28 02:55:00,1.6779,1.6781,1.6776,1.678,681500000.0
2007-02-28 03:00:00,1.6778,1.6779,1.6773,1.6776,681500000.0
2007-02-28 03:05:00,1.6775,1.6776,1.6768,1.6774,681500000.0
2007-02-28 03:10:00,1.6773,1.6777,1.6769,1.6776,681500000.0
2007-02-28 03:15:00,1.6777,1.678,1.6775,1.6775,681500000.0
2007-02-28 03:20:00,1.6774,1.6779,1.6772,1.6779,681500000.0
2007-02-28 03:25:00,1.678,1.678,1.6777,1.6778,681500000.0
2007-02-28 03:30:00,1.6777,1.6778,1.6775,1.6777,681500000.0
2007-02-28 03:35:00,1.6778,1.6779,1.6772,1.6778,545200000.0
2007-02-28 03:40:00,1.6779,1.6784,1.6778,1.678,681500000.0
2007-02-28 03:45:00,1.6779,1.6787,1.6779,1.6784,681500000.0
2007-02-28 03:50:00,1.6783,1.6795,1.678,1.6793,681500000.0
2007-02-28 03:55:00,1.6791,1.6794,1.6789,1.6791,681500000.0
2007-02-28 04:00:00,1.6792,1.6796,1.6785,1.6786,681500000.0
2007-02-28 04:05:00,1.6785,1.6786,1.6779,1.6779,681500000.0
2007-02-28 04:10:00,1.678,1.6781,1.6776,1.678,681500000.0
2007-02-28 04:15:00,1.6781,1.6783,1.678,1.6782,408900000.0
2007-02-28 04:20:00,1.6781,1.6782,1.6777,1.6778,681500000.0
2007-02-28 04:25:00,1.6779,1.678,1.6778,1.6778,681500000.0
2007-02-28 04:30:00,1.6779,1.678,1.6777,1.6779,545200000.0
2007-02-28 04:35:00,1.6778,1.6779,1.6776,1.6777,681500000.0
2007-02-28 04:40:00,1.6776,1.6778,1.6776,1.6777,545200000.0
2007-02-28 04:45:00,1.6775,1.6775,1.677,1.6773,681500000.0
2007-02-28 04:50:00,1.6772,1.6779,1.6772,1.6777,681500000.0
2007-02-28 04:55:00,1.6776,1.6778,1.6774,1.6777,681500000.0
2007-02-28 05:00:00,1.6776,1.6776,1.6765,1.677,681500000.0
2007-02-28 05:05:00,1.6768,1.6773,1.6765,1.6773,681500000.0
2007-02-28 05:10:00,1.6772,1.6775,1.677,1.6771,681500000.0
2007-02-28 05:15:00,1.677,1.6774,1.6768,1.677,681500000.0
2007-02-28 05:20:00,1.6771,1.6771,1.6763,1.6763,681500000.0
2007-02-28 05:25:00,1.6764,1.6772,1.6764,1.6766,545200000.0
2007-02-28 05:30:00,1.6765,1.6768,1.6761,1.6766,681500000.0
2007-02-28 05:35:00,1.6768,1.6778,1.6768,1.6775,681500000.0
2007-02-28 05:40:00,1.6776,1.6778,1.6774,1.6776,681500000.0
2007-02-28 05:45:00,1.6778,1.6779,1.6774,1.6774,545200000.0
2007-02-28 05:50:00,1.6775,1.6778,1.677,1.6774,681500000.0
2007-02-28 05:55:00,1.6773,1.6777,1.6771,1.6774,681500000.0
2007-02-28 06:00:00,1.6776,1.6776,1.6771,1.6772,681500000.0
2007-02-28 06:05:00,1.6771,1.6771,1.6767,1.6768,681500000.0
2007-02-28 06:10:00,1.6767,1.6772,1.6767,1.6769,681500000.0
2007-02-28 06:15:00,1.677,1.6771,1.6767,1.6768,545200000.0
2007-02-28 06:20:00,1.6767,1.6769,1.6764,1.6766,681500000.0
2007-02-28 06:25:00,1.6767,1.677,1.6764,1.6769,681500000.0
2007-02-28 06:30:00,1.677,1.6774,1.6766,1.6768,681500000.0
2007-02-28 06:35:00,1.677,1.6786,1.6768,1.6781,681500000.0
2007-02-28 06:40:00,1.678,1.6785,1.6775,1.6778,681500000.0
2007-02-28 06:45:00,1.6777,1.6782,1.6772,1.6772,681500000.0
2007-02-28 06:50:00,1.6773,1.678,1.6772,1.6777,681500000.0
2007-02-28 06:55:00,1.6776,1.6776,1.6768,1.6774,681500000.0
2007-02-28 07:00:00,1.6773,1.6781,1.6761,1.6765,681500000.0
2007-02-28 07:05:00,1.6764,1.6767,1.6757,1.6757,681500000.0
2007-02-28 07:10:00,1.6755,1.6759,1.6753,1.6754,681500000.0
2007-02-28 07:15:00,1.6755,1.6764,1.6752,1.676,681500000.0
2007-02-28 07:20:00,1.6758,1.6764,1.6755,1.6762,681500000.0
2007-02-28 07:25:00,1.6763,1.6764,1.6755,1.6761,681500000.0
2007-02-28 07:30:00,1.676,1.6785,1.6759,1.678,681500000.0
2007-02-28 07:35:00,1.6779,1.6786,1.6774,1.6782,681500000.0
2007-02-28 07:40:00,1.6783,1.6791,1.6779,1.679,681500000.0
2007-02-28 07:45:00,1.6791,1.6794,1.6787,1.6791,681500000.0
2007-02-28 07:50:00,1.679,1.6791,1.6782,1.6787,681500000.0
2007-02-28 07:55:00,1.6786,1.6789,1.6778,1.678,681500000.0
2007-02-28 08:00:00,1.6781,1.6782,1.6766,1.6766,681500000.0
2007-02-28 08:05:00,1.6767,1.6783,1.6757,1.6782,681500000.0
2007-02-28 08:10:00,1.6781,1.6786,1.6766,1.6782,681500000.0
2007-02-28 08:15:00,1.6781,1.6782,1.6775,1.678,681500000.0
2007-02-28 08:20:00,1.6779,1.6782,1.6771,1.678,681500000.0
2007-02-28 08:25:00,1.6779,1.6782,1.6772,1.6779,681500000.0
2007-02-28 08:30:00,1.678,1.6786,1.6772,1.6778,681500000.0
2007-02-28 08:35:00,1.6775,1.6776,1.677,1.6773,681500000.0
2007-02-28 08:40:00,1.6772,1.6777,1.6761,1.6763,681500000.0
2007-02-28 08:45:00,1.6764,1.6767,1.6757,1.6759,681500000.0
2007-02-28 08:50:00,1.6758,1.6768,1.6758,1.6763,681500000.0
2007-02-28 08:55:00,1.6762,1.6763,1.6749,1.675,681500000.0
2007-02-28 09:00:00,1.6751,1.6754,1.6747,1.6753,681500000.0
2007-02-28 09:05:00,1.6752,1.676,1.6751,1.6755,681500000.0
2007-02-28 09:10:00,1.6756,1.6759,1.6749,1.6749,681500000.0
2007-02-28 09:15:00,1.6748,1.6751,1.6745,1.6751,681500000.0
2007-02-28 09:20:00,1.6752,1.6754,1.6747,1.6748,681500000.0
2007-02-28 09:25:00,1.6747,1.6751,1.6744,1.675,681500000.0
2007-02-28 09:30:00,1.6749,1.6761,1.6746,1.6755,681500000.0
2007-02-28 09:35:00,1.6754,1.676,1.675,1.6755,681500000.0
2007-02-28 09:40:00,1.6756,1.6759,1.6748,1.675,681500000.0
2007-02-28 09:45:00,1.6751,1.6754,1.6749,1.6751,681500000.0
2007-02-28 09:50:00,1.675,1.6759,1.6749,1.6757,681500000.0
2007-02-28 09:55:00,1.6756,1.6762,1.6753,1.6757,681500000.0
2007-02-28 10:00:00,1.6759,1.6759,1.6747,1.6748,681500000.0
2007-02-28 10:05:00,1.6747,1.6759,1.6747,1.6757,681500000.0
2007-02-28 10:10:00,1.6756,1.676,1.6747,1.675,681500000.0
2007-02-28 10:15:00,1.6749,1.6751,1.6747,1.6747,681500000.0
2007-02-28 10:20:00,1.6748,1.6753,1.6745,1.6747,681500000.0
2007-02-28 10:25:00,1.6749,1.6749,1.6733,1.6735,681500000.0
2007-02-28 10:30:00,1.6733,1.6736,1.6729,1.6732,681500000.0
2007-02-28 10:35:00,1.6731,1.6734,1.6717,1.6718,681500000.0
2007-02-28 10:40:00,1.6719,1.672,1.6713,1.6714,681500000.0
2007-02-28 10:45:00,1.6715,1.6722,1.6714,1.6715,681500000.0
2007-02-28 10:50:00,1.6716,1.6722,1.6715,1.6719,681500000.0
2007-02-28 10:55:00,1.6718,1.6724,1.6714,1.6716,681500000.0
2007-02-28 11:00:00,1.6714,1.672,1.6713,1.672,681500000.0
2007-02-28 11:05:00,1.6718,1.6721,1.6713,1.6721,681500000.0
2007-02-28 11:10:00,1.6723,1.6728,1.6719,1.6726,681500000.0
2007-02-28 11:15:00,1.6725,1.6731,1.6724,1.6724,681500000.0
2007-02-28 11:20:00,1.6725,1.6733,1.6724,1.6731,681500000.0
2007-02-28 11:25:00,1.6728,1.6734,1.6728,1.6732,681500000.0
2007-02-28 11:30:00,1.6733,1.6738,1.6727,1.6735,681500000.0
2007-02-28 11:35:00,1.6734,1.6741,1.6733,1.6739,681500000.0
2007-02-28 11:40:00,1.6738,1.674,1.6736,1.674,681500000.0
2007-02-28 11:45:00,1.6739,1.6741,1.6736,1.6738,681500000.0
2007-02-28 11:50:00,1.6739,1.6744,1.6736,1.6737,681500000.0
2007-02-28 11:55:00,1.6736,1.6738,1.673,1.6733,681500000.0
2007-02-28 12:00:00,1.6732,1.6736,1.6727,1.6728,681500000.0
2007-02-28 12:05:00,1.6729,1.6732,1.6725,1.6727,681500000.0
2007-02-28 12:10:00,1.6726,1.6733,1.6726,1.6732,681500000.0
2007-02-28 12:15:00,1.6731,1.6734,1.6728,1.6732,681500000.0
2007-02-28 12:20:00,1.6731,1.6735,1.6731,1.6733,681500000.0
2007-02-28 12:25:00,1.6734,1.6736,1.6733,1.6733,681500000.0
2007-02-28 12:30:00,1.6734,1.674,1.6733,1.6739,681500000.0
2007-02-28 12:35:00,1.6738,1.6751,1.6738,1.6742,681500000.0
2007-02-28 12:40:00,1.6741,1.6743,1.6738,1.6742,681500000.0
2007-02-28 12:45:00,1.6743,1.6744,1.6738,1.6742,681500000.0
2007-02-28 12:50:00,1.6741,1.6744,1.6738,1.6744,681500000.0
2007-02-28 12:55:00,1.6743,1.6749,1.6742,1.6747,681500000.0
2007-02-28 13:00:00,1.6748,1.6757,1.6746,1.6754,681500000.0
2007-02-28 13:05:00,1.6755,1.6761,1.6752,1.6759,681500000.0
2007-02-28 13:10:00,1.6758,1.6758,1.6747,1.6749,681500000.0
2007-02-28 13:15:00,1.675,1.6753,1.6747,1.6749,681500000.0
2007-02-28 13:20:00,1.6748,1.675,1.6743,1.6748,681500000.0
2007-02-28 13:25:00,1.6749,1.6757,1.6748,1.6755,681500000.0
2007-02-28 13:30:00,1.6759,1.6765,1.6756,1.6762,681500000.0
2007-02-28 13:35:00,1.6763,1.6766,1.676,1.6765,681500000.0
2007-02-28 13:40:00,1.6764,1.677,1.6762,1.6769,681500000.0
2007-02-28 13:45:00,1.677,1.6774,1.6767,1.6769,681500000.0
2007-02-28 13:50:00,1.6768,1.677,1.6762,1.677,681500000.0
2007-02-28 13:55:00,1.6771,1.678,1.6765,1.6771,681500000.0
2007-02-28 14:00:00,1.677,1.6773,1.6768,1.6773,681500000.0
2007-02-28 14:05:00,1.677,1.6774,1.6752,1.6753,681500000.0
2007-02-28 14:10:00,1.6754,1.6756,1.6751,1.6756,681500000.0
2007-02-28 14:15:00,1.6755,1.6757,1.6752,1.6752,545200000.0
2007-02-28 14:20:00,1.6753,1.6753,1.6746,1.6748,681500000.0
2007-02-28 14:25:00,1.6749,1.6758,1.6743,1.6756,681500000.0
2007-02-28 14:30:00,1.6749,1.6755,1.6744,1.6751,681500000.0
2007-02-28 14:35:00,1.6749,1.676,1.6742,1.6756,681500000.0
2007-02-28 14:40:00,1.6757,1.6767,1.6754,1.6762,681500000.0
2007-02-28 14:45:00,1.6761,1.6769,1.6748,1.675,681500000.0
2007-02-28 14:50:00,1.6749,1.6751,1.6743,1.6748,681500000.0
2007-02-28 14:55:00,1.6747,1.6752,1.6746,1.6751,681500000.0
2007-02-28 15:00:00,1.6752,1.6758,1.6751,1.6751,681500000.0
2007-02-28 15:05:00,1.675,1.6755,1.6743,1.6754,681500000.0
2007-02-28 15:10:00,1.6753,1.676,1.6752,1.6755,681500000.0
2007-02-28 15:15:00,1.6754,1.6759,1.6752,1.6757,681500000.0
2007-02-28 15:20:00,1.6756,1.6757,1.6748,1.675,681500000.0
2007-02-28 15:25:00,1.6751,1.6756,1.6751,1.6754,681500000.0
2007-02-28 15:30:00,1.6753,1.6756,1.6746,1.6747,681500000.0
2007-02-28 15:35:00,1.6745,1.6745,1.6739,1.6744,681500000.0
2007-02-28 15:40:00,1.6745,1.6757,1.6745,1.6746,681500000.0
2007-02-28 15:45:00,1.675,1.6761,1.6746,1.675,545200000.0
2007-02-28 15:50:00,1.6751,1.6752,1.6743,1.6752,681500000.0
2007-02-28 15:55:00,1.6751,1.676,1.6747,1.6758,681500000.0
2007-02-28 16:00:00,1.6771,1.6771,1.6757,1.6769,681500000.0
2007-02-28 16:05:00,1.6767,1.6782,1.6767,1.677,681500000.0
2007-02-28 16:10:00,1.6771,1.6772,1.6761,1.6761,681500000.0
2007-02-28 16:15:00,1.6762,1.6767,1.6749,1.6752,681500000.0
2007-02-28 16:20:00,1.6751,1.6755,1.675,1.6752,681500000.0
2007-02-28 16:25:00,1.6753,1.6757,1.6744,1.6744,681500000.0
2007-02-28 16:30:00,1.6742,1.6746,1.6732,1.6732,681500000.0
2007-02-28 16:35:00,1.6733,1.6744,1.6733,1.6742,681500000.0
2007-02-28 16:40:00,1.6743,1.6746,1.6736,1.6741,681500000.0
2007-02-28 16:45:00,1.6742,1.6749,1.6738,1.674,681500000.0
2007-02-28 16:50:00,1.6741,1.6749,1.6741,1.6743,681500000.0
2007-02-28 16:55:00,1.6742,1.6766,1.6738,1.6755,681500000.0
2007-02-28 17:00:00,1.6753,1.6758,1.6745,1.6746,681500000.0
2007-02-28 17:05:00,1.6748,1.6754,1.6746,1.6752,681500000.0
2007-02-28 17:10:00,1.6753,1.676,1.675,1.6752,681500000.0
2007-02-28 17:15:00,1.6754,1.6755,1.6744,1.6751,681500000.0
2007-02-28 17:20:00,1.6752,1.6757,1.6745,1.675,681500000.0
2007-02-28 17:25:00,1.6749,1.6751,1.6744,1.6748,681500000.0
2007-02-28 17:30:00,1.675,1.6752,1.6745,1.6752,681500000.0
2007-02-28 17:35:00,1.6751,1.6756,1.675,1.6755,681500000.0
2007-02-28 17:40:00,1.6754,1.676,1.675,1.6759,681500000.0
2007-02-28 17:45:00,1.6758,1.6766,1.6752,1.6765,681500000.0
2007-02-28 17:50:00,1.6763,1.6768,1.6754,1.6755,681500000.0
2007-02-28 17:55:00,1.6756,1.6767,1.6756,1.6757,681500000.0
2007-02-28 18:00:00,1.6758,1.6759,1.675,1.6756,681500000.0
2007-02-28 18:05:00,1.6755,1.676,1.6752,1.6756,681500000.0
2007-02-28 18:10:00,1.6757,1.6757,1.6751,1.6756,681500000.0
2007-02-28 18:15:00,1.6755,1.6762,1.6751,1.6759,681500000.0
2007-02-28 18:20:00,1.6761,1.6763,1.6758,1.6758,681500000.0
2007-02-28 18:25:00,1.676,1.6762,1.6756,1.6757,681500000.0
2007-02-28 18:30:00,1.6755,1.677,1.6755,1.6766,681500000.0
2007-02-28 18:35:00,1.6767,1.6767,1.6757,1.6761,545200000.0
2007-02-28 18:40:00,1.6762,1.6762,1.6753,1.6754,681500000.0
2007-02-28 18:45:00,1.6755,1.6758,1.6752,1.6755,681500000.0
2007-02-28 18:50:00,1.6756,1.6758,1.6754,1.6757,681500000.0
2007-02-28 18:55:00,1.6758,1.676,1.6756,1.6758,545200000.0
2007-02-28 19:00:00,1.6757,1.677,1.6757,1.6768,681500000.0
2007-02-28 19:05:00,1.6771,1.6778,1.6766,1.6775,681500000.0
2007-02-28 19:10:00,1.6777,1.6778,1.6771,1.6771,681500000.0
2007-02-28 19:15:00,1.6772,1.6772,1.6768,1.6771,545200000.0
2007-02-28 19:20:00,1.677,1.6777,1.677,1.6775,681500000.0
2007-02-28 19:25:00,1.6774,1.6775,1.6768,1.6769,681500000.0
2007-02-28 19:30:00,1.6768,1.677,1.6766,1.6767,681500000.0
2007-02-28 19:35:00,1.6766,1.6772,1.6766,1.6771,681500000.0
2007-02-28 19:40:00,1.6769,1.6771,1.676,1.6761,681500000.0
2007-02-28 19:45:00,1.6762,1.6769,1.6762,1.6769,681500000.0
2007-02-28 19:50:00,1.6768,1.6772,1.6768,1.6771,545200000.0
2007-02-28 19:55:00,1.6772,1.6772,1.6767,1.6769,681500000.0
2007-02-28 20:00:00,1.677,1.6772,1.6769,1.6771,681500000.0
2007-02-28 20:05:00,1.6772,1.6773,1.6769,1.6771,545200000.0
2007-02-28 20:10:00,1.6772,1.6774,1.6769,1.6773,681500000.0
2007-02-28 20:15:00,1.6775,1.678,1.6772,1.6778,681500000.0
2007-02-28 20:20:00,1.6779,1.6785,1.6779,1.6783,681500000.0
2007-02-28 20:25:00,1.6784,1.6788,1.6781,1.6784,681500000.0
2007-02-28 20:30:00,1.678,1.6792,1.6777,1.6788,681500000.0
2007-02-28 20:35:00,1.6789,1.6789,1.6782,1.6785,681500000.0
2007-02-28 20:40:00,1.6786,1.6788,1.6779,1.6787,681500000.0
2007-02-28 20:45:00,1.6788,1.6792,1.6784,1.6784,681500000.0
2007-02-28 20:50:00,1.6785,1.6788,1.6784,1.6786,681500000.0
2007-02-28 20:55:00,1.6787,1.6788,1.6781,1.6785,681500000.0
2007-02-28 21:00:00,1.6783,1.6788,1.6783,1.6786,681500000.0
2007-02-28 21:05:00,1.6784,1.6786,1.6784,1.6786,408900000.0
2007-02-28 21:10:00,1.6785,1.6788,1.678,1.6783,545200000.0
2007-02-28 21:15:00,1.6781,1.6785,1.6777,1.6777,681500000.0
2007-02-28 21:20:00,1.6778,1.6778,1.6771,1.6771,681500000.0
2007-02-28 21:25:00,1.6772,1.678,1.6772,1.6779,681500000.0
2007-02-28 21:30:00,1.6781,1.6781,1.6777,1.6778,681500000.0
2007-02-28 21:35:00,1.6779,1.678,1.6774,1.6776,681500000.0
2007-02-28 21:40:00,1.6777,1.6784,1.6775,1.6784,545200000.0
2007-02-28 21:45:00,1.6783,1.6792,1.6782,1.6787,681500000.0
2007-02-28 21:50:00,1.6788,1.6791,1.6784,1.6786,681500000.0
2007-02-28 21:55:00,1.6787,1.6792,1.6785,1.6789,545200000.0
2007-02-28 22:00:00,1.6788,1.6788,1.6784,1.6787,681500000.0
2007-02-28 22:05:00,1.6788,1.6789,1.6786,1.6788,545200000.0
2007-02-28 22:10:00,1.6787,1.6789,1.6786,1.6788,681500000.0
2007-02-28 22:15:00,1.6789,1.6789,1.6784,1.6786,545200000.0
2007-02-28 22:20:00,1.6785,1.6788,1.6785,1.6787,408900000.0
2007-02-28 22:25:00,1.6788,1.679,1.6785,1.6785,545200000.0
2007-02-28 22:30:00,1.6786,1.6789,1.6783,1.6786,681500000.0
2007-02-28 22:35:00,1.6784,1.6788,1.6783,1.6786,681500000.0
2007-02-28 22:40:00,1.6787,1.6792,1.6786,1.6789,681500000.0
2007-02-28 22:45:00,1.6788,1.6792,1.6788,1.679,545200000.0
2007-02-28 22:50:00,1.6793,1.6798,1.6788,1.6788,545200000.0
2007-02-28 22:55:00,1.6787,1.679,1.6782,1.6782,681500000.0
2007-02-28 23:00:00,1.6781,1.6787,1.6779,1.6782,681500000.0
2007-02-28 23:05:00,1.6783,1.6795,1.6782,1.679,681500000.0
2007-02-28 23:10:00,1.6792,1.6797,1.679,1.6791,681500000.0
2007-02-28 23:15:00,1.6792,1.6798,1.679,1.6798,681500000.0
2007-02-28 23:20:00,1.6796,1.6798,1.679,1.679,681500000.0
2007-02-28 23:25:00,1.6793,1.6794,1.6786,1.6786,681500000.0
2007-02-28 23:30:00,1.6787,1.6793,1.6787,1.679,681500000.0
2007-02-28 23:35:00,1.6789,1.6789,1.6784,1.6786,681500000.0
2007-02-28 23:40:00,1.6785,1.6785,1.6779,1.6782,681500000.0
2007-02-28 23:45:00,1.6783,1.6787,1.6778,1.6782,681500000.0
2007-02-28 23:50:00,1.6783,1.6784,1.6781,1.6781,681500000.0
2007-02-28 23:55:00,1.6782,1.6782,1.6779,1.6782,545200000.0
2007-03-01 00:00:00,1.6781,1.6783,1.6779,1.6779,681500000.0
2007-03-01 00:05:00,1.6781,1.6785,1.6778,1.6784,545200000.0
2007-03-01 00:10:00,1.6783,1.6783,1.6778,1.678,681500000.0
2007-03-01 00:15:00,1.6781,1.6784,1.6779,1.6784,545200000.0
2007-03-01 00:20:00,1.6785,1.6785,1.6782,1.6783,681500000.0
2007-03-01 00:25:00,1.6782,1.6792,1.6781,1.6791,681500000.0
2007-03-01 00:30:00,1.679,1.6796,1.6788,1.6793,681500000.0
2007-03-01 00:35:00,1.6794,1.68,1.6792,1.6798,681500000.0
2007-03-01 00:40:00,1.6799,1.6807,1.6794,1.6807,681500000.0
2007-03-01 00:45:00,1.6804,1.6811,1.6804,1.6804,681500000.0
2007-03-01 00:50:00,1.6803,1.6804,1.6798,1.6801,681500000.0
2007-03-01 00:55:00,1.6802,1.6806,1.6798,1.6804,681500000.0
2007-03-01 01:00:00,1.6801,1.6804,1.6797,1.6801,681500000.0
2007-03-01 01:05:00,1.6799,1.6802,1.6793,1.6796,681500000.0
2007-03-01 01:10:00,1.6799,1.6799,1.679,1.679,681500000.0
2007-03-01 01:15:00,1.6789,1.6799,1.6789,1.6799,681500000.0
2007-03-01 01:20:00,1.6797,1.6799,1.6793,1.6793,681500000.0
2007-03-01 01:25:00,1.6795,1.6796,1.6788,1.6793,681500000.0
2007-03-01 01:30:00,1.6791,1.6797,1.6791,1.6794,681500000.0
2007-03-01 01:35:00,1.6796,1.6799,1.6794,1.6796,681500000.0
2007-03-01 01:40:00,1.6797,1.6797,1.6793,1.6797,681500000.0
2007-03-01 01:45:00,1.6801,1.6801,1.6796,1.6797,681500000.0
2007-03-01 01:50:00,1.6799,1.6803,1.6794,1.6794,681500000.0
2007-03-01 01:55:00,1.6796,1.6804,1.6796,1.6801,681500000.0
2007-03-01 02:00:00,1.6803,1.6805,1.6796,1.6802,681500000.0
2007-03-01 02:05:00,1.6805,1.6806,1.6802,1.6802,545200000.0
2007-03-01 02:10:00,1.6803,1.6805,1.6802,1.6805,681500000.0
2007-03-01 02:15:00,1.6803,1.6809,1.6802,1.6803,681500000.0
2007-03-01 02:20:00,1.6802,1.6808,1.6799,1.6807,545200000.0
2007-03-01 02:25:00,1.6808,1.6809,1.6799,1.6802,681500000.0
2007-03-01 02:30:00,1.6803,1.6804,1.6799,1.6799,545200000.0
2007-03-01 02:35:00,1.6801,1.6802,1.6796,1.6797,681500000.0
2007-03-01 02:40:00,1.68,1.68,1.6793,1.6796,681500000.0
2007-03-01 02:45:00,1.6795,1.6799,1.6791,1.6798,681500000.0
2007-03-01 02:50:00,1.6799,1.6806,1.6799,1.6802,681500000.0
2007-03-01 02:55:00,1.6804,1.6816,1.6796,1.6816,681500000.0
2007-03-01 03:00:00,1.6814,1.6824,1.6814,1.6823,681500000.0
2007-03-01 03:05:00,1.6821,1.683,1.6818,1.6818,681500000.0
2007-03-01 03:10:00,1.682,1.6826,1.6817,1.6818,681500000.0
2007-03-01 03:15:00,1.682,1.6821,1.6814,1.6816,681500000.0
2007-03-01 03:20:00,1.6814,1.6824,1.6814,1.6816,681500000.0
2007-03-01 03:25:00,1.6815,1.6824,1.6814,1.6824,681500000.0
2007-03-01 03:30:00,1.6823,1.6825,1.6817,1.6819,681500000.0
2007-03-01 03:35:00,1.6821,1.6824,1.6812,1.6816,681500000.0
2007-03-01 03:40:00,1.6817,1.682,1.6813,1.6813,681500000.0
2007-03-01 03:45:00,1.6812,1.6817,1.6812,1.6812,681500000.0
2007-03-01 03:50:00,1.681,1.6816,1.6808,1.6812,681500000.0
2007-03-01 03:55:00,1.681,1.6814,1.6808,1.6812,681500000.0
2007-03-01 04:00:00,1.6811,1.6814,1.681,1.6814,681500000.0
2007-03-01 04:05:00,1.6812,1.6814,1.6811,1.6812,681500000.0
2007-03-01 04:10:00,1.6813,1.6816,1.6806,1.6809,681500000.0
2007-03-01 04:15:00,1.681,1.6814,1.6807,1.6813,681500000.0
2007-03-01 04:20:00,1.6814,1.6819,1.6811,1.6814,681500000.0
2007-03-01 04:25:00,1.6813,1.6815,1.6809,1.6812,545200000.0
2007-03-01 04:30:00,1.6811,1.6817,1.6811,1.6815,545200000.0
2007-03-01 04:35:00,1.6814,1.6815,1.6813,1.6814,408900000.0
2007-03-01 04:40:00,1.6815,1.6817,1.6812,1.6817,681500000.0
2007-03-01 04:45:00,1.6818,1.682,1.6817,1.6819,545200000.0
2007-03-01 04:50:00,1.6818,1.6818,1.6814,1.6817,545200000.0
2007-03-01 04:55:00,1.6819,1.6819,1.681,1.6812,681500000.0
2007-03-01 05:00:00,1.6813,1.6818,1.681,1.6813,681500000.0
2007-03-01 05:05:00,1.6815,1.6818,1.6812,1.6817,681500000.0
2007-03-01 05:10:00,1.6816,1.682,1.6815,1.6817,681500000.0
2007-03-01 05:15:00,1.6816,1.6817,1.6812,1.6814,681500000.0
2007-03-01 05:20:00,1.6811,1.6812,1.6807,1.6807,681500000.0
2007-03-01 05:25:00,1.6809,1.6815,1.6807,1.6815,681500000.0
2007-03-01 05:30:00,1.6814,1.6817,1.6809,1.6813,681500000.0
2007-03-01 05:35:00,1.6811,1.6815,1.681,1.6812,681500000.0
2007-03-01 05:40:00,1.6814,1.6815,1.6809,1.6812,681500000.0
2007-03-01 05:45:00,1.6814,1.6815,1.6812,1.6815,408900000.0
2007-03-01 05:50:00,1.6814,1.6817,1.6812,1.6816,545200000.0
2007-03-01 05:55:00,1.6815,1.6817,1.6813,1.6814,681500000.0
2007-03-01 06:00:00,1.6815,1.6816,1.6812,1.6814,681500000.0
2007-03-01 06:05:00,1.6813,1.6815,1.6811,1.6815,545200000.0
2007-03-01 06:10:00,1.6813,1.6814,1.6808,1.6808,545200000.0
2007-03-01 06:15:00,1.6809,1.6811,1.6808,1.681,545200000.0
2007-03-01 06:20:00,1.6809,1.6813,1.6806,1.6811,681500000.0
2007-03-01 06:25:00,1.681,1.6811,1.6803,1.6808,545200000.0
2007-03-01 06:30:00,1.6806,1.6808,1.6804,1.6805,681500000.0
2007-03-01 06:35:00,1.6804,1.6806,1.6799,1.6799,681500000.0
2007-03-01 06:40:00,1.6798,1.6802,1.6797,1.6799,681500000.0
2007-03-01 06:45:00,1.6802,1.6805,1.6798,1.6799,681500000.0
2007-03-01 06:50:00,1.68,1.6806,1.6799,1.6805,681500000.0
2007-03-01 06:55:00,1.6803,1.6805,1.6797,1.6802,681500000.0
2007-03-01 07:00:00,1.68,1.6806,1.68,1.6805,681500000.0
2007-03-01 07:05:00,1.6803,1.6808,1.6803,1.6805,681500000.0
2007-03-01 07:10:00,1.6807,1.6809,1.6803,1.6809,681500000.0
2007-03-01 07:15:00,1.6808,1.6809,1.6802,1.6803,681500000.0
2007-03-01 07:20:00,1.6802,1.6806,1.6799,1.6799,681500000.0
2007-03-01 07:25:00,1.68,1.6803,1.6797,1.6801,681500000.0
2007-03-01 07:30:00,1.6803,1.6813,1.6802,1.6811,681500000.0
2007-03-01 07:35:00,1.6814,1.6826,1.6814,1.682,681500000.0
2007-03-01 07:40:00,1.6822,1.6822,1.6814,1.6816,681500000.0
2007-03-01 07:45:00,1.6817,1.6819,1.6811,1.6814,681500000.0
2007-03-01 07:50:00,1.6813,1.6816,1.681,1.6812,681500000.0
2007-03-01 07:55:00,1.681,1.6815,1.6809,1.6811,681500000.0
2007-03-01 08:00:00,1.6812,1.6813,1.6806,1.6811,681500000.0
2007-03-01 08:05:00,1.6809,1.6826,1.6809,1.6823,681500000.0
2007-03-01 08:10:00,1.6825,1.6827,1.6808,1.6812,681500000.0
2007-03-01 08:15:00,1.6813,1.6817,1.6789,1.6791,681500000.0
2007-03-01 08:20:00,1.6789,1.6795,1.6781,1.6792,681500000.0
2007-03-01 08:25:00,1.6789,1.6797,1.6785,1.6793,681500000.0
2007-03-01 08:30:00,1.6794,1.6797,1.678,1.6792,681500000.0
2007-03-01 08:35:00,1.6794,1.6794,1.679,1.6792,681500000.0
2007-03-01 08:40:00,1.6794,1.6794,1.6789,1.6792,408900000.0
2007-03-01 08:45:00,1.6794,1.6795,1.6789,1.6789,681500000.0
2007-03-01 08:50:00,1.679,1.6796,1.6789,1.6794,681500000.0
2007-03-01 08:55:00,1.6793,1.6807,1.6792,1.6804,681500000.0
2007-03-01 09:00:00,1.6805,1.6816,1.6803,1.6806,681500000.0
2007-03-01 09:05:00,1.6805,1.681,1.6803,1.681,681500000.0
2007-03-01 09:10:00,1.6809,1.6811,1.6805,1.6808,681500000.0
2007-03-01 09:15:00,1.6807,1.6808,1.6799,1.6799,681500000.0
2007-03-01 09:20:00,1.6801,1.6805,1.6796,1.6801,681500000.0
2007-03-01 09:25:00,1.6802,1.6805,1.6794,1.6798,681500000.0
2007-03-01 09:30:00,1.6796,1.6801,1.6793,1.6798,681500000.0
2007-03-01 09:35:00,1.6799,1.6802,1.6792,1.6792,681500000.0
2007-03-01 09:40:00,1.6794,1.6808,1.6789,1.6803,681500000.0
2007-03-01 09:45:00,1.6802,1.681,1.6799,1.6802,681500000.0
2007-03-01 09:50:00,1.6799,1.6802,1.6792,1.6801,681500000.0
2007-03-01 09:55:00,1.68,1.6802,1.6796,1.6801,681500000.0
2007-03-01 10:00:00,1.68,1.6805,1.6795,1.6802,681500000.0
2007-03-01 10:05:00,1.68,1.6801,1.6786,1.679,681500000.0
2007-03-01 10:10:00,1.6788,1.6794,1.6786,1.6788,681500000.0
2007-03-01 10:15:00,1.679,1.6792,1.6787,1.6789,681500000.0
2007-03-01 10:20:00,1.6787,1.6794,1.6787,1.6789,681500000.0
2007-03-01 10:25:00,1.679,1.6791,1.6784,1.6789,681500000.0
2007-03-01 10:30:00,1.6788,1.6791,1.6783,1.6785,681500000.0
2007-03-01 10:35:00,1.6784,1.6785,1.6773,1.6774,681500000.0
2007-03-01 10:40:00,1.6775,1.6776,1.6768,1.6772,681500000.0
2007-03-01 10:45:00,1.6773,1.6779,1.677,1.6773,681500000.0
2007-03-01 10:50:00,1.6775,1.6777,1.6771,1.6774,681500000.0
2007-03-01 10:55:00,1.6772,1.6774,1.6768,1.6772,681500000.0
2007-03-01 11:00:00,1.6771,1.6774,1.677,1.6773,681500000.0
2007-03-01 11:05:00,1.6774,1.678,1.6771,1.6776,681500000.0
2007-03-01 11:10:00,1.6775,1.678,1.6775,1.6778,681500000.0
2007-03-01 11:15:00,1.678,1.6783,1.6777,1.678,681500000.0
2007-03-01 11:20:00,1.6779,1.6785,1.6778,1.6778,681500000.0
2007-03-01 11:25:00,1.678,1.6787,1.6779,1.6783,681500000.0
2007-03-01 11:30:00,1.6785,1.6787,1.678,1.6784,681500000.0
2007-03-01 11:35:00,1.6783,1.6783,1.6777,1.6782,681500000.0
2007-03-01 11:40:00,1.6781,1.6783,1.6777,1.678,681500000.0
2007-03-01 11:45:00,1.6779,1.6784,1.6778,1.6782,681500000.0
2007-03-01 11:50:00,1.6783,1.6789,1.6781,1.6786,545200000.0
2007-03-01 11:55:00,1.6787,1.6791,1.6786,1.6789,681500000.0
2007-03-01 12:00:00,1.6791,1.6797,1.6787,1.6788,681500000.0
2007-03-01 12:05:00,1.6785,1.6794,1.6785,1.6794,681500000.0
2007-03-01 12:10:00,1.6798,1.6798,1.6793,1.6794,681500000.0
2007-03-01 12:15:00,1.6795,1.6797,1.679,1.6791,681500000.0
2007-03-01 12:20:00,1.6793,1.6795,1.6789,1.6794,681500000.0
2007-03-01 12:25:00,1.6793,1.68,1.6791,1.6794,681500000.0
2007-03-01 12:30:00,1.6793,1.68,1.6793,1.6797,681500000.0
2007-03-01 12:35:00,1.6795,1.6799,1.6793,1.6796,545200000.0
2007-03-01 12:40:00,1.6795,1.6803,1.6794,1.6803,681500000.0
2007-03-01 12:45:00,1.6801,1.6803,1.6793,1.6799,681500000.0
2007-03-01 12:50:00,1.68,1.68,1.6792,1.6793,681500000.0
2007-03-01 12:55:00,1.6794,1.68,1.679,1.6793,681500000.0
2007-03-01 13:00:00,1.6791,1.6795,1.6788,1.679,681500000.0
2007-03-01 13:05:00,1.6788,1.6792,1.6785,1.6792,681500000.0
2007-03-01 13:10:00,1.6791,1.6797,1.6791,1.6794,681500000.0
2007-03-01 13:15:00,1.6793,1.6796,1.6788,1.6791,681500000.0
2007-03-01 13:20:00,1.679,1.6809,1.6789,1.6809,681500000.0
2007-03-01 13:25:00,1.6806,1.6814,1.6804,1.6808,681500000.0
2007-03-01 13:30:00,1.6806,1.6822,1.6806,1.6815,681500000.0
2007-03-01 13:35:00,1.6817,1.6823,1.6815,1.682,681500000.0
2007-03-01 13:40:00,1.6821,1.683,1.6815,1.6822,681500000.0
2007-03-01 13:45:00,1.6821,1.6823,1.6808,1.6811,681500000.0
2007-03-01 13:50:00,1.681,1.6812,1.6804,1.6812,681500000.0
2007-03-01 13:55:00,1.681,1.6832,1.681,1.6832,681500000.0
2007-03-01 14:00:00,1.6831,1.6837,1.6821,1.6828,681500000.0
2007-03-01 14:05:00,1.6826,1.6832,1.6819,1.6825,681500000.0
2007-03-01 14:10:00,1.6827,1.6827,1.6803,1.6805,681500000.0
2007-03-01 14:15:00,1.6806,1.6811,1.6801,1.6806,681500000.0
2007-03-01 14:20:00,1.6808,1.6817,1.6805,1.6816,681500000.0
2007-03-01 14:25:00,1.6814,1.682,1.6809,1.6812,681500000.0
2007-03-01 14:30:00,1.6819,1.683,1.6807,1.6812,681500000.0
2007-03-01 14:35:00,1.6814,1.6825,1.6812,1.6813,681500000.0
2007-03-01 14:40:00,1.6816,1.6819,1.6805,1.6812,681500000.0
2007-03-01 14:45:00,1.6811,1.6812,1.6799,1.6802,681500000.0
2007-03-01 14:50:00,1.6803,1.6806,1.6796,1.6798,681500000.0
2007-03-01 14:55:00,1.6795,1.6799,1.6791,1.6796,681500000.0
2007-03-01 15:00:00,1.6797,1.6799,1.6793,1.6795,681500000.0
2007-03-01 15:05:00,1.6794,1.68,1.6793,1.6793,681500000.0
2007-03-01 15:10:00,1.6795,1.6798,1.6793,1.6798,681500000.0
2007-03-01 15:15:00,1.6797,1.68,1.6792,1.68,681500000.0
2007-03-01 15:20:00,1.6798,1.6804,1.6795,1.6797,681500000.0
2007-03-01 15:25:00,1.6798,1.68,1.6794,1.6796,681500000.0
2007-03-01 15:30:00,1.6798,1.6807,1.6798,1.6803,681500000.0
2007-03-01 15:35:00,1.6804,1.6822,1.6802,1.6811,681500000.0
2007-03-01 15:40:00,1.6812,1.6819,1.6809,1.6813,681500000.0
2007-03-01 15:45:00,1.6814,1.6822,1.6807,1.682,681500000.0
2007-03-01 15:50:00,1.6821,1.685,1.6817,1.6844,681500000.0
2007-03-01 15:55:00,1.6846,1.6846,1.6809,1.6809,681500000.0
2007-03-01 16:00:00,1.681,1.6816,1.678,1.679,681500000.0
2007-03-01 16:05:00,1.6791,1.6794,1.6778,1.6784,681500000.0
2007-03-01 16:10:00,1.6785,1.6787,1.6768,1.677,681500000.0
2007-03-01 16:15:00,1.6768,1.6772,1.6744,1.6749,681500000.0
2007-03-01 16:20:00,1.6751,1.6774,1.6749,1.6769,681500000.0
2007-03-01 16:25:00,1.6766,1.6769,1.6751,1.6751,681500000.0
2007-03-01 16:30:00,1.6754,1.6758,1.6749,1.6755,681500000.0
2007-03-01 16:35:00,1.6757,1.6758,1.675,1.6758,681500000.0
2007-03-01 16:40:00,1.676,1.6767,1.6753,1.6765,681500000.0
2007-03-01 16:45:00,1.6766,1.6777,1.6761,1.6771,681500000.0
2007-03-01 16:50:00,1.6767,1.6773,1.6767,1.6767,681500000.0
2007-03-01 16:55:00,1.6765,1.6767,1.6745,1.6763,681500000.0
2007-03-01 17:00:00,1.6764,1.6764,1.6752,1.6756,681500000.0
2007-03-01 17:05:00,1.6758,1.6779,1.6758,1.6773,681500000.0
2007-03-01 17:10:00,1.6771,1.6774,1.6764,1.6768,545200000.0
2007-03-01 17:15:00,1.677,1.6775,1.6768,1.6772,681500000.0
2007-03-01 17:20:00,1.6773,1.6776,1.6764,1.6764,681500000.0
2007-03-01 17:25:00,1.6761,1.6763,1.6752,1.6757,681500000.0
2007-03-01 17:30:00,1.6756,1.6768,1.6755,1.6768,681500000.0
2007-03-01 17:35:00,1.6769,1.6769,1.6756,1.676,681500000.0
2007-03-01 17:40:00,1.6759,1.6759,1.6754,1.6755,681500000.0
2007-03-01 17:45:00,1.6758,1.6758,1.6751,1.6754,681500000.0
2007-03-01 17:50:00,1.6753,1.6754,1.675,1.6752,681500000.0
2007-03-01 17:55:00,1.6753,1.6754,1.6743,1.6746,681500000.0
2007-03-01 18:00:00,1.6747,1.6751,1.6744,1.6751,681500000.0
2007-03-01 18:05:00,1.6748,1.6769,1.6746,1.6767,681500000.0
2007-03-01 18:10:00,1.6765,1.6768,1.6754,1.6763,681500000.0
2007-03-01 18:15:00,1.676,1.6768,1.6759,1.6766,681500000.0
2007-03-01 18:20:00,1.6764,1.6769,1.6762,1.6767,545200000.0
2007-03-01 18:25:00,1.6768,1.6769,1.6765,1.6768,681500000.0
2007-03-01 18:30:00,1.6767,1.6775,1.6767,1.6772,681500000.0
2007-03-01 18:35:00,1.6771,1.6772,1.6767,1.677,681500000.0
2007-03-01 18:40:00,1.6768,1.6773,1.6766,1.6767,681500000.0
2007-03-01 18:45:00,1.6766,1.6772,1.6764,1.6769,545200000.0
2007-03-01 18:50:00,1.677,1.678,1.6768,1.6771,681500000.0
2007-03-01 18:55:00,1.677,1.6773,1.6766,1.6769,681500000.0
2007-03-01 19:00:00,1.6768,1.6777,1.6767,1.6772,681500000.0
2007-03-01 19:05:00,1.6773,1.6776,1.6772,1.6776,545200000.0
2007-03-01 19:10:00,1.6775,1.6776,1.6769,1.6774,681500000.0
2007-03-01 19:15:00,1.6771,1.6775,1.677,1.6775,681500000.0
2007-03-01 19:20:00,1.6773,1.6778,1.6771,1.6777,681500000.0
2007-03-01 19:25:00,1.6778,1.678,1.6771,1.6771,681500000.0
2007-03-01 19:30:00,1.6772,1.678,1.6771,1.6776,681500000.0
2007-03-01 19:35:00,1.6774,1.6785,1.6774,1.6782,681500000.0
2007-03-01 19:40:00,1.6783,1.6789,1.6781,1.6787,681500000.0
2007-03-01 19:45:00,1.6788,1.6789,1.6781,1.6782,681500000.0
2007-03-01 19:50:00,1.6781,1.6782,1.6778,1.6781,681500000.0
2007-03-01 19:55:00,1.6782,1.6782,1.678,1.6781,408900000.0
2007-03-01 20:00:00,1.6779,1.6782,1.6775,1.6775,681500000.0
2007-03-01 20:05:00,1.6777,1.6781,1.6775,1.678,681500000.0
2007-03-01 20:10:00,1.6782,1.6786,1.678,1.6786,408900000.0
2007-03-01 20:15:00,1.6784,1.6789,1.6781,1.6787,681500000.0
2007-03-01 20:20:00,1.6789,1.6797,1.6786,1.6793,681500000.0
2007-03-01 20:25:00,1.6792,1.68,1.6791,1.68,681500000.0
2007-03-01 20:30:00,1.6801,1.6804,1.6798,1.6801,681500000.0
2007-03-01 20:35:00,1.68,1.6806,1.68,1.6803,681500000.0
2007-03-01 20:40:00,1.6802,1.6806,1.68,1.6806,681500000.0
2007-03-01 20:45:00,1.6807,1.6807,1.6804,1.6804,545200000.0
2007-03-01 20:50:00,1.6803,1.6803,1.6794,1.6796,545200000.0
2007-03-01 20:55:00,1.6798,1.6798,1.6791,1.6797,681500000.0
2007-03-01 21:00:00,1.6799,1.6799,1.6782,1.6789,681500000.0
2007-03-01 21:05:00,1.6788,1.6792,1.6788,1.679,681500000.0
2007-03-01 21:10:00,1.6792,1.6792,1.6786,1.6791,681500000.0
2007-03-01 21:15:00,1.6789,1.6789,1.6785,1.6786,681500000.0
2007-03-01 21:20:00,1.6785,1.6786,1.6783,1.6786,681500000.0
2007-03-01 21:25:00,1.6788,1.6795,1.6786,1.6791,681500000.0
2007-03-01 21:30:00,1.6789,1.6791,1.6788,1.6789,408900000.0
2007-03-01 21:35:00,1.6791,1.6791,1.6788,1.679,545200000.0
2007-03-01 21:40:00,1.6791,1.6791,1.6789,1.6791,545200000.0
2007-03-01 21:45:00,1.6792,1.6793,1.6791,1.6792,408900000.0
2007-03-01 21:50:00,1.6791,1.6793,1.6788,1.6788,681500000.0
2007-03-01 21:55:00,1.6784,1.6789,1.6784,1.6787,681500000.0
2007-03-01 22:00:00,1.6788,1.6788,1.6785,1.6787,545200000.0
2007-03-01 22:05:00,1.6786,1.6786,1.6781,1.6786,545200000.0
2007-03-01 22:10:00,1.6783,1.6786,1.6781,1.6783,545200000.0
2007-03-01 22:15:00,1.6781,1.6783,1.6781,1.6783,408900000.0
2007-03-01 22:20:00,1.6781,1.679,1.678,1.679,681500000.0
2007-03-01 22:25:00,1.6788,1.6789,1.6783,1.6785,681500000.0
2007-03-01 22:30:00,1.6786,1.6787,1.6782,1.6783,681500000.0
2007-03-01 22:35:00,1.6781,1.6789,1.6781,1.6787,681500000.0
2007-03-01 22:40:00,1.6788,1.6792,1.6787,1.6789,681500000.0
2007-03-01 22:45:00,1.6791,1.6795,1.6787,1.6795,681500000.0
2007-03-01 22:50:00,1.6793,1.6795,1.6789,1.6793,681500000.0
2007-03-01 22:55:00,1.6794,1.6807,1.6794,1.6803,545200000.0
2007-03-01 23:00:00,1.6805,1.6809,1.6796,1.6799,681500000.0
2007-03-01 23:05:00,1.68,1.6805,1.6795,1.6799,681500000.0
2007-03-01 23:10:00,1.6798,1.6807,1.6796,1.6805,681500000.0
2007-03-01 23:15:00,1.6804,1.6806,1.6798,1.6804,681500000.0
2007-03-01 23:20:00,1.6802,1.6809,1.6793,1.6793,681500000.0
2007-03-01 23:25:00,1.6792,1.6793,1.6789,1.6789,545200000.0
2007-03-01 23:30:00,1.6791,1.6796,1.6791,1.6796,681500000.0
2007-03-01 23:35:00,1.6798,1.6798,1.6793,1.6795,681500000.0
2007-03-01 23:40:00,1.6796,1.6796,1.6791,1.6791,681500000.0
2007-03-01 23:45:00,1.6795,1.6798,1.6788,1.6796,681500000.0
2007-03-01 23:50:00,1.6795,1.6796,1.6793,1.6793,681500000.0
2007-03-01 23:55:00,1.6795,1.68,1.6788,1.679,545200000.0
2007-03-02 00:00:00,1.6793,1.6793,1.679,1.679,545200000.0
2007-03-02 00:05:00,1.6792,1.6793,1.6789,1.6792,545200000.0
2007-03-02 00:10:00,1.679,1.679,1.6784,1.6786,681500000.0
2007-03-02 00:15:00,1.6787,1.6791,1.6787,1.6788,545200000.0
2007-03-02 00:20:00,1.679,1.6793,1.6786,1.6791,681500000.0
2007-03-02 00:25:00,1.6793,1.6794,1.6786,1.6788,681500000.0
2007-03-02 00:30:00,1.679,1.6794,1.6784,1.679,681500000.0
2007-03-02 00:35:00,1.6788,1.679,1.6779,1.678,681500000.0
2007-03-02 00:40:00,1.6779,1.6782,1.6766,1.677,681500000.0
2007-03-02 00:45:00,1.6767,1.6775,1.6767,1.6772,545200000.0
2007-03-02 00:50:00,1.6773,1.6774,1.677,1.677,545200000.0
2007-03-02 00:55:00,1.6771,1.6773,1.6769,1.6773,681500000.0
2007-03-02 01:00:00,1.6775,1.6775,1.6769,1.6771,545200000.0
2007-03-02 01:05:00,1.6772,1.6772,1.6765,1.6769,681500000.0
2007-03-02 01:10:00,1.6767,1.6769,1.6764,1.6769,681500000.0
2007-03-02 01:15:00,1.6771,1.6771,1.6765,1.6767,408900000.0
2007-03-02 01:20:00,1.6766,1.677,1.6765,1.677,681500000.0
2007-03-02 01:25:00,1.6772,1.6774,1.6742,1.6748,681500000.0
2007-03-02 01:30:00,1.6746,1.6762,1.6746,1.6753,681500000.0
2007-03-02 01:35:00,1.6752,1.6755,1.6751,1.6754,545200000.0
2007-03-02 01:40:00,1.6756,1.6767,1.6753,1.6766,681500000.0
2007-03-02 01:45:00,1.6765,1.6766,1.6763,1.6763,545200000.0
2007-03-02 01:50:00,1.6766,1.6778,1.6763,1.6774,681500000.0
2007-03-02 01:55:00,1.6776,1.6776,1.6762,1.6766,681500000.0
2007-03-02 02:00:00,1.6765,1.677,1.6756,1.676,681500000.0
2007-03-02 02:05:00,1.6758,1.6771,1.6757,1.6771,681500000.0
2007-03-02 02:10:00,1.6769,1.6771,1.6763,1.6765,681500000.0
2007-03-02 02:15:00,1.6766,1.677,1.6765,1.6768,545200000.0
2007-03-02 02:20:00,1.677,1.6772,1.6765,1.6772,545200000.0
2007-03-02 02:25:00,1.6771,1.6777,1.6769,1.6772,681500000.0
2007-03-02 02:30:00,1.6769,1.677,1.6763,1.6766,681500000.0
2007-03-02 02:35:00,1.6765,1.6766,1.6763,1.6763,272600000.0
2007-03-02 02:40:00,1.6766,1.6769,1.6765,1.6769,545200000.0
2007-03-02 02:45:00,1.6768,1.6769,1.6766,1.6768,545200000.0
2007-03-02 02:50:00,1.6769,1.677,1.6768,1.6768,136300000.0
2007-03-02 02:55:00,1.6766,1.6772,1.6766,1.6771,545200000.0
2007-03-02 03:00:00,1.6769,1.6776,1.6766,1.6766,681500000.0
2007-03-02 03:05:00,1.6764,1.6766,1.6763,1.6764,681500000.0
2007-03-02 03:10:00,1.6765,1.6769,1.6764,1.6768,545200000.0
2007-03-02 03:15:00,1.6769,1.6772,1.6766,1.6769,545200000.0
2007-03-02 03:20:00,1.6768,1.6769,1.6766,1.6766,681500000.0
2007-03-02 03:25:00,1.6769,1.6769,1.6764,1.6766,545200000.0
2007-03-02 03:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-03-02 03:35:00,1.6766,1.6769,1.6766,1.6769,408900000.0
2007-03-02 03:40:00,1.6768,1.6774,1.6766,1.6774,681500000.0
2007-03-02 03:45:00,1.6776,1.6781,1.6774,1.6781,545200000.0
2007-03-02 03:50:00,1.6778,1.6781,1.6777,1.6779,681500000.0
2007-03-02 03:55:00,1.6778,1.678,1.6775,1.6778,681500000.0
2007-03-02 04:00:00,1.6776,1.6778,1.6775,1.6778,545200000.0
2007-03-02 04:05:00,1.6775,1.6778,1.6775,1.6777,545200000.0
2007-03-02 04:10:00,1.6775,1.6777,1.6775,1.6775,272600000.0
2007-03-02 04:15:00,1.6773,1.6775,1.6771,1.6775,545200000.0
2007-03-02 04:20:00,1.6777,1.6777,1.6773,1.6776,681500000.0
2007-03-02 04:25:00,1.6778,1.6781,1.6775,1.6778,408900000.0
2007-03-02 04:30:00,1.6776,1.6778,1.6771,1.6775,681500000.0
2007-03-02 04:35:00,1.6776,1.6777,1.6769,1.6769,681500000.0
2007-03-02 04:40:00,1.677,1.6775,1.6769,1.6774,681500000.0
2007-03-02 04:45:00,1.6772,1.6779,1.6772,1.6777,681500000.0
2007-03-02 04:50:00,1.6774,1.6777,1.6772,1.6774,408900000.0
2007-03-02 04:55:00,1.6777,1.6777,1.6772,1.6775,408900000.0
2007-03-02 05:00:00,1.6772,1.6772,1.6768,1.6769,545200000.0
2007-03-02 05:05:00,1.6768,1.6773,1.6768,1.6771,681500000.0
2007-03-02 05:10:00,1.6772,1.6777,1.6772,1.6775,272600000.0
2007-03-02 05:15:00,1.6774,1.6775,1.6772,1.6774,272600000.0
2007-03-02 05:20:00,1.6772,1.6774,1.6772,1.6772,272600000.0
2007-03-02 05:25:00,1.6773,1.6775,1.6769,1.6769,408900000.0
2007-03-02 05:30:00,1.6771,1.6772,1.6768,1.677,408900000.0
2007-03-02 05:35:00,1.6768,1.6772,1.6768,1.6772,545200000.0
2007-03-02 05:40:00,1.6769,1.6771,1.6767,1.6769,408900000.0
2007-03-02 05:45:00,1.6771,1.6772,1.6769,1.6772,545200000.0
2007-03-02 05:50:00,1.677,1.6774,1.677,1.6774,545200000.0
2007-03-02 05:55:00,1.6772,1.6775,1.677,1.6775,545200000.0
2007-03-02 06:00:00,1.6773,1.6775,1.6772,1.6774,545200000.0
2007-03-02 06:05:00,1.6772,1.6774,1.6772,1.6774,272600000.0
2007-03-02 06:10:00,1.6775,1.6777,1.6769,1.6772,681500000.0
2007-03-02 06:15:00,1.6773,1.6775,1.6771,1.6771,545200000.0
2007-03-02 06:20:00,1.6772,1.6776,1.6771,1.6775,545200000.0
2007-03-02 06:25:00,1.6777,1.6779,1.6775,1.6777,545200000.0
2007-03-02 06:30:00,1.6778,1.6786,1.6777,1.6786,545200000.0
2007-03-02 06:35:00,1.6782,1.6785,1.6781,1.6781,545200000.0
2007-03-02 06:40:00,1.678,1.6784,1.6779,1.678,408900000.0
2007-03-02 06:45:00,1.6781,1.6783,1.6778,1.6779,545200000.0
2007-03-02 06:50:00,1.6781,1.6781,1.6775,1.6777,681500000.0
2007-03-02 06:55:00,1.6774,1.6777,1.6771,1.6776,681500000.0
2007-03-02 07:00:00,1.6774,1.678,1.6773,1.6778,545200000.0
2007-03-02 07:05:00,1.6781,1.6795,1.6781,1.6795,681500000.0
2007-03-02 07:10:00,1.6798,1.681,1.6798,1.6805,681500000.0
2007-03-02 07:15:00,1.6807,1.681,1.6795,1.6795,681500000.0
2007-03-02 07:20:00,1.6794,1.6802,1.6787,1.6796,681500000.0
2007-03-02 07:25:00,1.6795,1.68,1.6791,1.6793,681500000.0
2007-03-02 07:30:00,1.6795,1.6804,1.6793,1.6799,681500000.0
2007-03-02 07:35:00,1.6798,1.6805,1.6795,1.6796,681500000.0
2007-03-02 07:40:00,1.6797,1.6797,1.6784,1.6784,681500000.0
2007-03-02 07:45:00,1.6786,1.6798,1.6782,1.6795,681500000.0
2007-03-02 07:50:00,1.6792,1.6802,1.6792,1.6798,681500000.0
2007-03-02 07:55:00,1.6797,1.681,1.6796,1.6804,681500000.0
2007-03-02 08:00:00,1.6805,1.6813,1.68,1.6805,681500000.0
2007-03-02 08:05:00,1.6804,1.6808,1.6802,1.6804,681500000.0
2007-03-02 08:10:00,1.6805,1.6809,1.6803,1.6807,681500000.0
2007-03-02 08:15:00,1.6808,1.6813,1.6805,1.6805,681500000.0
2007-03-02 08:20:00,1.6804,1.681,1.6803,1.6805,681500000.0
2007-03-02 08:25:00,1.6806,1.681,1.6802,1.6806,681500000.0
2007-03-02 08:30:00,1.6805,1.681,1.6799,1.6805,681500000.0
2007-03-02 08:35:00,1.6804,1.6811,1.6792,1.6794,681500000.0
2007-03-02 08:40:00,1.6796,1.6802,1.6793,1.6798,681500000.0
2007-03-02 08:45:00,1.6799,1.6801,1.6796,1.6798,681500000.0
2007-03-02 08:50:00,1.6797,1.6806,1.6794,1.6802,681500000.0
2007-03-02 08:55:00,1.6801,1.6804,1.6798,1.6799,681500000.0
2007-03-02 09:00:00,1.6798,1.6807,1.6795,1.6804,681500000.0
2007-03-02 09:05:00,1.6805,1.6813,1.6802,1.6808,681500000.0
2007-03-02 09:10:00,1.681,1.6811,1.6804,1.681,681500000.0
2007-03-02 09:15:00,1.6808,1.6813,1.6803,1.6808,681500000.0
2007-03-02 09:20:00,1.6807,1.6811,1.6804,1.6808,681500000.0
2007-03-02 09:25:00,1.681,1.6813,1.68,1.6808,681500000.0
2007-03-02 09:30:00,1.6811,1.6811,1.6802,1.6805,681500000.0
2007-03-02 09:35:00,1.6804,1.6813,1.6803,1.6811,681500000.0
2007-03-02 09:40:00,1.6812,1.6817,1.6804,1.6805,681500000.0
2007-03-02 09:45:00,1.6806,1.681,1.6802,1.6803,681500000.0
2007-03-02 09:50:00,1.6802,1.6807,1.68,1.6804,681500000.0
2007-03-02 09:55:00,1.6803,1.681,1.68,1.6806,681500000.0
2007-03-02 10:00:00,1.6808,1.6811,1.6791,1.6795,681500000.0
2007-03-02 10:05:00,1.6793,1.68,1.6785,1.6796,681500000.0
2007-03-02 10:10:00,1.6795,1.6797,1.6791,1.6795,681500000.0
2007-03-02 10:15:00,1.6794,1.6796,1.6784,1.679,681500000.0
2007-03-02 10:20:00,1.6791,1.6792,1.6779,1.6786,681500000.0
2007-03-02 10:25:00,1.6787,1.6787,1.6779,1.6786,681500000.0
2007-03-02 10:30:00,1.6787,1.6787,1.6781,1.6782,681500000.0
2007-03-02 10:35:00,1.6783,1.6794,1.6779,1.6794,681500000.0
2007-03-02 10:40:00,1.6793,1.6797,1.6784,1.6789,681500000.0
2007-03-02 10:45:00,1.6788,1.6792,1.6783,1.6788,681500000.0
2007-03-02 10:50:00,1.6787,1.6794,1.6781,1.679,681500000.0
2007-03-02 10:55:00,1.6789,1.6797,1.6789,1.6795,681500000.0
2007-03-02 11:00:00,1.6796,1.6797,1.6786,1.679,681500000.0
2007-03-02 11:05:00,1.6791,1.6801,1.6787,1.6801,681500000.0
2007-03-02 11:10:00,1.6799,1.68,1.6794,1.6794,681500000.0
2007-03-02 11:15:00,1.6792,1.6796,1.6787,1.6792,681500000.0
2007-03-02 11:20:00,1.6794,1.6796,1.679,1.6796,681500000.0
2007-03-02 11:25:00,1.6793,1.6799,1.6792,1.6795,681500000.0
2007-03-02 11:30:00,1.6796,1.6797,1.6793,1.6796,681500000.0
2007-03-02 11:35:00,1.6795,1.6799,1.6792,1.6797,681500000.0
2007-03-02 11:40:00,1.6799,1.6799,1.6794,1.6797,681500000.0
2007-03-02 11:45:00,1.6796,1.6796,1.679,1.6794,681500000.0
2007-03-02 11:50:00,1.6791,1.6796,1.6787,1.6794,681500000.0
2007-03-02 11:55:00,1.6795,1.6802,1.6794,1.6801,681500000.0
2007-03-02 12:00:00,1.6802,1.6802,1.6796,1.6801,681500000.0
2007-03-02 12:05:00,1.6799,1.6802,1.6793,1.6799,681500000.0
2007-03-02 12:10:00,1.6797,1.6805,1.6796,1.68,681500000.0
2007-03-02 12:15:00,1.6802,1.6802,1.6793,1.6795,681500000.0
2007-03-02 12:20:00,1.6797,1.6802,1.6793,1.6798,681500000.0
2007-03-02 12:25:00,1.6797,1.6806,1.6795,1.6802,681500000.0
2007-03-02 12:30:00,1.6803,1.6805,1.6801,1.6804,681500000.0
2007-03-02 12:35:00,1.6805,1.6809,1.6803,1.6805,681500000.0
2007-03-02 12:40:00,1.6804,1.6814,1.6796,1.6811,681500000.0
2007-03-02 12:45:00,1.6808,1.6817,1.6804,1.6814,681500000.0
2007-03-02 12:50:00,1.6816,1.682,1.6811,1.6813,681500000.0
2007-03-02 12:55:00,1.6814,1.6816,1.6811,1.6811,681500000.0
2007-03-02 13:00:00,1.6814,1.6819,1.681,1.6814,681500000.0
2007-03-02 13:05:00,1.6815,1.6822,1.6808,1.6816,681500000.0
2007-03-02 13:10:00,1.6814,1.683,1.6811,1.6827,681500000.0
2007-03-02 13:15:00,1.6824,1.683,1.6819,1.6824,681500000.0
2007-03-02 13:20:00,1.6825,1.6839,1.6821,1.6832,681500000.0
2007-03-02 13:25:00,1.6831,1.6835,1.6822,1.6822,681500000.0
2007-03-02 13:30:00,1.682,1.6826,1.6817,1.6819,681500000.0
2007-03-02 13:35:00,1.6817,1.682,1.6802,1.6802,681500000.0
2007-03-02 13:40:00,1.6803,1.6812,1.6801,1.6809,681500000.0
2007-03-02 13:45:00,1.681,1.6812,1.6805,1.6806,681500000.0
2007-03-02 13:50:00,1.6805,1.6806,1.6796,1.6798,681500000.0
2007-03-02 13:55:00,1.68,1.6807,1.6799,1.6802,545200000.0
2007-03-02 14:00:00,1.6804,1.681,1.68,1.6808,681500000.0
2007-03-02 14:05:00,1.6807,1.6816,1.6802,1.6812,681500000.0
2007-03-02 14:10:00,1.6811,1.6813,1.6801,1.6802,681500000.0
2007-03-02 14:15:00,1.6804,1.6817,1.6801,1.6814,681500000.0
2007-03-02 14:20:00,1.6811,1.6827,1.681,1.6827,545200000.0
2007-03-02 14:25:00,1.683,1.6842,1.6824,1.6841,681500000.0
2007-03-02 14:30:00,1.6835,1.6842,1.6826,1.683,681500000.0
2007-03-02 14:35:00,1.6832,1.6836,1.6826,1.6826,681500000.0
2007-03-02 14:40:00,1.6829,1.683,1.6821,1.6827,681500000.0
2007-03-02 14:45:00,1.6825,1.6829,1.6817,1.6828,681500000.0
2007-03-02 14:50:00,1.683,1.6841,1.6825,1.6838,681500000.0
2007-03-02 14:55:00,1.6835,1.6837,1.6829,1.6833,681500000.0
2007-03-02 15:00:00,1.6831,1.6835,1.6817,1.6819,681500000.0
2007-03-02 15:05:00,1.6822,1.6822,1.6813,1.6816,681500000.0
2007-03-02 15:10:00,1.6815,1.6823,1.6806,1.6809,681500000.0
2007-03-02 15:15:00,1.6807,1.6816,1.6805,1.6814,681500000.0
2007-03-02 15:20:00,1.6812,1.682,1.681,1.6813,681500000.0
2007-03-02 15:25:00,1.6816,1.682,1.6807,1.6808,545200000.0
2007-03-02 15:30:00,1.681,1.6816,1.6803,1.681,681500000.0
2007-03-02 15:35:00,1.6812,1.682,1.6805,1.6811,681500000.0
2007-03-02 15:40:00,1.6809,1.6818,1.6804,1.6814,681500000.0
2007-03-02 15:45:00,1.6815,1.6816,1.6806,1.6807,681500000.0
2007-03-02 15:50:00,1.6809,1.6809,1.6801,1.6804,681500000.0
2007-03-02 15:55:00,1.6805,1.6811,1.6796,1.6809,681500000.0
2007-03-02 16:00:00,1.6807,1.6816,1.6802,1.6805,681500000.0
2007-03-02 16:05:00,1.6804,1.6816,1.6801,1.6801,681500000.0
2007-03-02 16:10:00,1.6802,1.6809,1.6799,1.6808,681500000.0
2007-03-02 16:15:00,1.6805,1.681,1.6803,1.6808,681500000.0
2007-03-02 16:20:00,1.6806,1.6814,1.6803,1.6805,681500000.0
2007-03-02 16:25:00,1.6806,1.6808,1.68,1.6802,681500000.0
2007-03-02 16:30:00,1.6804,1.6811,1.68,1.68,681500000.0
2007-03-02 16:35:00,1.6798,1.6802,1.6795,1.6798,681500000.0
2007-03-02 16:40:00,1.6793,1.6801,1.6792,1.6794,681500000.0
2007-03-02 16:45:00,1.6792,1.6796,1.6787,1.6795,681500000.0
2007-03-02 16:50:00,1.6793,1.6799,1.6788,1.6797,545200000.0
2007-03-02 16:55:00,1.6799,1.6807,1.6797,1.6803,681500000.0
2007-03-02 17:00:00,1.6805,1.6811,1.6796,1.6798,681500000.0
2007-03-02 17:05:00,1.6799,1.6807,1.6795,1.6803,681500000.0
2007-03-02 17:10:00,1.6804,1.6808,1.68,1.6806,681500000.0
2007-03-02 17:15:00,1.6804,1.6821,1.6804,1.6819,681500000.0
2007-03-02 17:20:00,1.682,1.682,1.6809,1.681,681500000.0
2007-03-02 17:25:00,1.6808,1.6812,1.68,1.6809,681500000.0
2007-03-02 17:30:00,1.681,1.6811,1.6802,1.6805,681500000.0
2007-03-02 17:35:00,1.6803,1.6807,1.6803,1.6804,681500000.0
2007-03-02 17:40:00,1.6803,1.6811,1.6803,1.681,681500000.0
2007-03-02 17:45:00,1.6811,1.6816,1.681,1.6812,681500000.0
2007-03-02 17:50:00,1.6811,1.6821,1.681,1.6818,681500000.0
2007-03-02 17:55:00,1.6817,1.6825,1.6815,1.6822,681500000.0
2007-03-02 18:00:00,1.6821,1.6825,1.6817,1.6817,681500000.0
2007-03-02 18:05:00,1.6819,1.6824,1.6816,1.6821,681500000.0
2007-03-02 18:10:00,1.6819,1.6819,1.6813,1.6816,681500000.0
2007-03-02 18:15:00,1.6818,1.6821,1.6816,1.6819,681500000.0
2007-03-02 18:20:00,1.682,1.6831,1.6818,1.6818,681500000.0
2007-03-02 18:25:00,1.6819,1.6834,1.6819,1.6832,681500000.0
2007-03-02 18:30:00,1.6831,1.6834,1.6822,1.6829,681500000.0
2007-03-02 18:35:00,1.6828,1.6828,1.6818,1.6828,681500000.0
2007-03-02 18:40:00,1.6831,1.6836,1.6828,1.6829,681500000.0
2007-03-02 18:45:00,1.6827,1.6838,1.6821,1.6838,681500000.0
2007-03-02 18:50:00,1.6836,1.6845,1.6835,1.6836,681500000.0
2007-03-02 18:55:00,1.6835,1.6839,1.6831,1.6839,681500000.0
2007-03-02 19:00:00,1.6838,1.6843,1.6837,1.6838,545200000.0
2007-03-02 19:05:00,1.6837,1.6838,1.6832,1.6837,545200000.0
2007-03-02 19:10:00,1.6839,1.6849,1.6838,1.6844,545200000.0
2007-03-02 19:15:00,1.6842,1.6848,1.6842,1.6846,408900000.0
2007-03-02 19:20:00,1.6845,1.6847,1.6841,1.6842,681500000.0
2007-03-02 19:25:00,1.6844,1.6848,1.6841,1.6844,681500000.0
2007-03-02 19:30:00,1.6845,1.6849,1.684,1.6842,681500000.0
2007-03-02 19:35:00,1.6843,1.6849,1.684,1.6846,681500000.0
2007-03-02 19:40:00,1.6845,1.6849,1.6841,1.6841,681500000.0
2007-03-02 19:45:00,1.6843,1.685,1.6841,1.6846,545200000.0
2007-03-02 19:50:00,1.6845,1.6846,1.6842,1.6845,545200000.0
2007-03-02 19:55:00,1.6843,1.6845,1.6842,1.6843,681500000.0
2007-03-02 20:00:00,1.6842,1.6846,1.6842,1.6846,272600000.0
2007-03-02 20:05:00,1.6847,1.6853,1.6847,1.6852,681500000.0
2007-03-02 20:10:00,1.685,1.6854,1.6849,1.6854,681500000.0
2007-03-02 20:15:00,1.6852,1.6852,1.6849,1.6851,681500000.0
2007-03-02 20:20:00,1.685,1.6852,1.6846,1.6847,681500000.0
2007-03-02 20:25:00,1.6848,1.6856,1.6846,1.6848,681500000.0
2007-03-02 20:30:00,1.6849,1.6856,1.6844,1.6852,681500000.0
2007-03-02 20:35:00,1.6851,1.6853,1.6848,1.6851,545200000.0
2007-03-02 20:40:00,1.685,1.6853,1.685,1.685,545200000.0
2007-03-02 20:45:00,1.6849,1.6852,1.6846,1.6849,408900000.0
2007-03-02 20:50:00,1.6851,1.6854,1.6849,1.6852,681500000.0
2007-03-02 20:55:00,1.6854,1.6857,1.6851,1.6854,681500000.0
2007-03-02 21:00:00,1.6852,1.6859,1.6852,1.6858,681500000.0
2007-03-02 21:05:00,1.6859,1.686,1.6854,1.6859,681500000.0
2007-03-02 21:10:00,1.6861,1.6864,1.6856,1.6863,545200000.0
2007-03-02 21:15:00,1.6864,1.6865,1.6859,1.6862,681500000.0
2007-03-02 21:20:00,1.6859,1.686,1.6856,1.6857,545200000.0
2007-03-02 21:25:00,1.6859,1.6859,1.6854,1.6854,681500000.0
2007-03-02 21:30:00,1.6855,1.686,1.6855,1.6856,545200000.0
2007-03-02 21:35:00,1.6858,1.6859,1.6856,1.6857,681500000.0
2007-03-02 21:40:00,1.6856,1.6861,1.6855,1.6858,681500000.0
2007-03-02 21:45:00,1.6856,1.6858,1.6856,1.6858,545200000.0
2007-03-02 21:50:00,1.6856,1.6858,1.6855,1.6858,272600000.0
2007-03-02 21:55:00,1.6861,1.6864,1.6859,1.6863,681500000.0
2007-03-02 22:00:00,1.6865,1.6867,1.6862,1.6866,681500000.0
2007-03-02 22:05:00,1.6867,1.6867,1.6862,1.6864,681500000.0
2007-03-02 22:10:00,1.6863,1.6864,1.6863,1.6864,681500000.0
2007-03-02 22:15:00,1.6868,1.6879,1.6868,1.6872,681500000.0
2007-03-02 22:20:00,1.6869,1.6869,1.6866,1.6867,408900000.0
2007-03-02 22:25:00,1.6866,1.6867,1.6863,1.6866,545200000.0
2007-03-02 22:30:00,1.6867,1.6872,1.6867,1.6869,545200000.0
2007-03-02 22:35:00,1.6868,1.687,1.6868,1.6869,408900000.0
2007-03-02 22:40:00,1.6867,1.6873,1.6865,1.6869,681500000.0
2007-03-02 22:45:00,1.6866,1.6869,1.6859,1.6859,681500000.0
2007-03-02 22:50:00,1.6861,1.6866,1.6859,1.6861,681500000.0
2007-03-02 22:55:00,1.6862,1.6862,1.6857,1.6857,545200000.0
2007-03-05 00:00:00,1.6881,1.6886,1.6881,1.6882,545200000.0
2007-03-05 00:05:00,1.6881,1.6888,1.6879,1.6888,681500000.0
2007-03-05 00:10:00,1.6887,1.6887,1.688,1.688,408900000.0
2007-03-05 00:15:00,1.6882,1.6882,1.6869,1.6871,681500000.0
2007-03-05 00:20:00,1.687,1.6883,1.6869,1.6883,681500000.0
2007-03-05 00:25:00,1.6889,1.689,1.6871,1.6872,681500000.0
2007-03-05 00:30:00,1.6871,1.6892,1.6871,1.6889,681500000.0
2007-03-05 00:35:00,1.6887,1.6894,1.6881,1.6884,681500000.0
2007-03-05 00:40:00,1.6886,1.6888,1.6877,1.6881,681500000.0
2007-03-05 00:45:00,1.6882,1.6887,1.6875,1.6887,681500000.0
2007-03-05 00:50:00,1.6888,1.6895,1.6884,1.6892,681500000.0
2007-03-05 00:55:00,1.689,1.69,1.6887,1.6898,681500000.0
2007-03-05 01:00:00,1.6902,1.6931,1.6902,1.6927,545200000.0
2007-03-05 01:05:00,1.6926,1.6938,1.691,1.6938,681500000.0
2007-03-05 01:10:00,1.6935,1.6943,1.6916,1.6931,681500000.0
2007-03-05 01:15:00,1.6929,1.6935,1.6923,1.6929,681500000.0
2007-03-05 01:20:00,1.6927,1.6927,1.6918,1.6918,681500000.0
2007-03-05 01:25:00,1.692,1.6923,1.6914,1.6917,681500000.0
2007-03-05 01:30:00,1.6915,1.6922,1.6906,1.6912,681500000.0
2007-03-05 01:35:00,1.6911,1.6917,1.6909,1.6911,681500000.0
2007-03-05 01:40:00,1.6912,1.6919,1.6906,1.6911,681500000.0
2007-03-05 01:45:00,1.6909,1.692,1.6907,1.6914,681500000.0
2007-03-05 01:50:00,1.6916,1.6919,1.6912,1.6914,681500000.0
2007-03-05 01:55:00,1.6916,1.692,1.6907,1.6916,681500000.0
2007-03-05 02:00:00,1.6914,1.6923,1.6909,1.6912,681500000.0
2007-03-05 02:05:00,1.6909,1.6919,1.6909,1.6919,681500000.0
2007-03-05 02:10:00,1.6921,1.6921,1.691,1.6914,681500000.0
2007-03-05 02:15:00,1.6913,1.6918,1.6908,1.691,681500000.0
2007-03-05 02:20:00,1.6912,1.6916,1.6908,1.6909,681500000.0
2007-03-05 02:25:00,1.6908,1.6908,1.6899,1.6903,681500000.0
2007-03-05 02:30:00,1.6906,1.694,1.6906,1.6932,681500000.0
2007-03-05 02:35:00,1.6933,1.6937,1.6923,1.6923,681500000.0
2007-03-05 02:40:00,1.6922,1.6927,1.6905,1.6913,681500000.0
2007-03-05 02:45:00,1.6915,1.6919,1.691,1.6912,681500000.0
2007-03-05 02:50:00,1.6915,1.6925,1.6906,1.6917,681500000.0
2007-03-05 02:55:00,1.6916,1.692,1.6907,1.6911,681500000.0
2007-03-05 03:00:00,1.6913,1.6913,1.6901,1.6901,681500000.0
2007-03-05 03:05:00,1.6902,1.6904,1.6897,1.6899,681500000.0
2007-03-05 03:10:00,1.69,1.6906,1.6893,1.6903,681500000.0
2007-03-05 03:15:00,1.6904,1.6913,1.6901,1.6908,681500000.0
2007-03-05 03:20:00,1.6909,1.6912,1.6899,1.6906,681500000.0
2007-03-05 03:25:00,1.6908,1.6913,1.6904,1.6908,681500000.0
2007-03-05 03:30:00,1.6909,1.6912,1.6899,1.6904,681500000.0
2007-03-05 03:35:00,1.6903,1.6906,1.6896,1.6899,681500000.0
2007-03-05 03:40:00,1.6898,1.6901,1.6893,1.6898,681500000.0
2007-03-05 03:45:00,1.6896,1.6905,1.6892,1.6904,681500000.0
2007-03-05 03:50:00,1.6903,1.6912,1.6902,1.6912,681500000.0
2007-03-05 03:55:00,1.691,1.6919,1.6906,1.6914,681500000.0
2007-03-05 04:00:00,1.6915,1.6919,1.6912,1.6918,681500000.0
2007-03-05 04:05:00,1.6919,1.6921,1.6913,1.6913,545200000.0
2007-03-05 04:10:00,1.6915,1.6917,1.6907,1.691,681500000.0
2007-03-05 04:15:00,1.6909,1.6918,1.6908,1.6915,681500000.0
2007-03-05 04:20:00,1.6914,1.6916,1.6909,1.6915,681500000.0
2007-03-05 04:25:00,1.6912,1.6914,1.6909,1.6914,681500000.0
2007-03-05 04:30:00,1.6912,1.6918,1.6911,1.6916,681500000.0
2007-03-05 04:35:00,1.6918,1.692,1.6914,1.6917,681500000.0
2007-03-05 04:40:00,1.6914,1.6934,1.691,1.6928,681500000.0
2007-03-05 04:45:00,1.693,1.693,1.6911,1.6912,681500000.0
2007-03-05 04:50:00,1.6911,1.6912,1.6908,1.6908,681500000.0
2007-03-05 04:55:00,1.691,1.6911,1.6905,1.6907,545200000.0
2007-03-05 05:00:00,1.6904,1.6914,1.6904,1.6913,681500000.0
2007-03-05 05:05:00,1.6915,1.6917,1.6911,1.6914,681500000.0
2007-03-05 05:10:00,1.6912,1.6914,1.6911,1.6914,681500000.0
2007-03-05 05:15:00,1.6911,1.6917,1.6911,1.6916,408900000.0
2007-03-05 05:20:00,1.6914,1.6916,1.6909,1.6911,681500000.0
2007-03-05 05:25:00,1.6914,1.6914,1.6906,1.691,681500000.0
2007-03-05 05:30:00,1.6908,1.6923,1.6905,1.692,681500000.0
2007-03-05 05:35:00,1.6919,1.6926,1.6911,1.6919,681500000.0
2007-03-05 05:40:00,1.6921,1.6929,1.6916,1.6918,681500000.0
2007-03-05 05:45:00,1.6916,1.6921,1.6912,1.6921,681500000.0
2007-03-05 05:50:00,1.6922,1.6922,1.6913,1.6913,681500000.0
2007-03-05 05:55:00,1.6914,1.6925,1.6912,1.6918,681500000.0
2007-03-05 06:00:00,1.6917,1.6922,1.6914,1.6918,681500000.0
2007-03-05 06:05:00,1.6916,1.6921,1.6911,1.6921,681500000.0
2007-03-05 06:10:00,1.6923,1.6931,1.6919,1.6922,681500000.0
2007-03-05 06:15:00,1.6925,1.693,1.6919,1.6927,681500000.0
2007-03-05 06:20:00,1.6925,1.6931,1.6924,1.6927,681500000.0
2007-03-05 06:25:00,1.6925,1.693,1.6921,1.6925,681500000.0
2007-03-05 06:30:00,1.6927,1.6932,1.6918,1.6929,681500000.0
2007-03-05 06:35:00,1.693,1.6941,1.6924,1.6938,681500000.0
2007-03-05 06:40:00,1.6937,1.6946,1.6935,1.6943,681500000.0
2007-03-05 06:45:00,1.6944,1.6945,1.6941,1.6945,681500000.0
2007-03-05 06:50:00,1.6947,1.6955,1.6944,1.6951,681500000.0
2007-03-05 06:55:00,1.6953,1.6958,1.6939,1.6939,681500000.0
2007-03-05 07:00:00,1.6942,1.6948,1.6939,1.6947,681500000.0
2007-03-05 07:05:00,1.6946,1.6948,1.6941,1.6944,681500000.0
2007-03-05 07:10:00,1.6945,1.6951,1.6944,1.6951,681500000.0
2007-03-05 07:15:00,1.6949,1.6954,1.6947,1.6951,681500000.0
2007-03-05 07:20:00,1.6948,1.6952,1.6945,1.6946,681500000.0
2007-03-05 07:25:00,1.6947,1.6948,1.694,1.694,681500000.0
2007-03-05 07:30:00,1.6942,1.6945,1.6938,1.694,545200000.0
2007-03-05 07:35:00,1.6938,1.6946,1.693,1.6943,681500000.0
2007-03-05 07:40:00,1.6941,1.6946,1.6939,1.6945,545200000.0
2007-03-05 07:45:00,1.6946,1.696,1.6943,1.6949,681500000.0
2007-03-05 07:50:00,1.6951,1.6959,1.6948,1.6955,681500000.0
2007-03-05 07:55:00,1.6956,1.6957,1.6934,1.6938,681500000.0
2007-03-05 08:00:00,1.6939,1.6952,1.6926,1.6951,681500000.0
2007-03-05 08:05:00,1.6948,1.6962,1.6942,1.696,681500000.0
2007-03-05 08:10:00,1.6958,1.6961,1.6948,1.6948,681500000.0
2007-03-05 08:15:00,1.6946,1.6956,1.6938,1.6952,681500000.0
2007-03-05 08:20:00,1.6949,1.6952,1.6935,1.6949,681500000.0
2007-03-05 08:25:00,1.6946,1.6954,1.6945,1.6946,681500000.0
2007-03-05 08:30:00,1.6947,1.6963,1.6946,1.6958,681500000.0
2007-03-05 08:35:00,1.696,1.6961,1.6951,1.6957,681500000.0
2007-03-05 08:40:00,1.6958,1.6958,1.6944,1.6949,681500000.0
2007-03-05 08:45:00,1.6946,1.6949,1.6926,1.6939,681500000.0
2007-03-05 08:50:00,1.6937,1.6941,1.693,1.6938,681500000.0
2007-03-05 08:55:00,1.6937,1.694,1.6932,1.6935,681500000.0
2007-03-05 09:00:00,1.6933,1.6936,1.6927,1.6932,681500000.0
2007-03-05 09:05:00,1.693,1.6939,1.6925,1.6931,681500000.0
2007-03-05 09:10:00,1.6929,1.6955,1.6924,1.6952,681500000.0
2007-03-05 09:15:00,1.695,1.6965,1.695,1.6959,681500000.0
2007-03-05 09:20:00,1.6958,1.6959,1.6941,1.6945,681500000.0
2007-03-05 09:25:00,1.6947,1.6947,1.6937,1.6942,681500000.0
2007-03-05 09:30:00,1.6944,1.6947,1.6938,1.6947,681500000.0
2007-03-05 09:35:00,1.6946,1.6947,1.6935,1.6938,681500000.0
2007-03-05 09:40:00,1.6939,1.6953,1.6935,1.6947,681500000.0
2007-03-05 09:45:00,1.6944,1.6944,1.6929,1.6935,681500000.0
2007-03-05 09:50:00,1.6937,1.694,1.6933,1.6933,681500000.0
2007-03-05 09:55:00,1.6935,1.6937,1.6919,1.6927,681500000.0
2007-03-05 10:00:00,1.6926,1.6936,1.6923,1.693,681500000.0
2007-03-05 10:05:00,1.6929,1.6934,1.692,1.6922,681500000.0
2007-03-05 10:10:00,1.6924,1.6933,1.6922,1.6933,681500000.0
2007-03-05 10:15:00,1.6931,1.694,1.693,1.694,681500000.0
2007-03-05 10:20:00,1.6937,1.6944,1.6928,1.6928,681500000.0
2007-03-05 10:25:00,1.6924,1.6929,1.6916,1.6919,681500000.0
2007-03-05 10:30:00,1.692,1.6927,1.6917,1.6922,681500000.0
2007-03-05 10:35:00,1.692,1.6923,1.6913,1.6913,681500000.0
2007-03-05 10:40:00,1.6911,1.6919,1.6909,1.6916,681500000.0
2007-03-05 10:45:00,1.6917,1.692,1.6915,1.6919,681500000.0
2007-03-05 10:50:00,1.692,1.6932,1.692,1.6924,681500000.0
2007-03-05 10:55:00,1.6928,1.6929,1.692,1.6926,681500000.0
2007-03-05 11:00:00,1.6927,1.693,1.6914,1.6917,681500000.0
2007-03-05 11:05:00,1.6914,1.6932,1.6911,1.6925,681500000.0
2007-03-05 11:10:00,1.6926,1.6935,1.6925,1.6929,681500000.0
2007-03-05 11:15:00,1.6925,1.6944,1.6925,1.6941,681500000.0
2007-03-05 11:20:00,1.6945,1.6956,1.694,1.6953,681500000.0
2007-03-05 11:25:00,1.6956,1.6973,1.6952,1.6962,681500000.0
2007-03-05 11:30:00,1.6959,1.6964,1.6952,1.6961,681500000.0
2007-03-05 11:35:00,1.6962,1.6969,1.695,1.6952,681500000.0
2007-03-05 11:40:00,1.6954,1.6955,1.6942,1.6943,681500000.0
2007-03-05 11:45:00,1.6946,1.6949,1.6938,1.6945,681500000.0
2007-03-05 11:50:00,1.6943,1.6946,1.6938,1.6941,681500000.0
2007-03-05 11:55:00,1.6942,1.6946,1.6935,1.6937,681500000.0
2007-03-05 12:00:00,1.6936,1.6942,1.6933,1.694,681500000.0
2007-03-05 12:05:00,1.6939,1.6942,1.693,1.6934,545200000.0
2007-03-05 12:10:00,1.693,1.6941,1.693,1.694,681500000.0
2007-03-05 12:15:00,1.6938,1.6943,1.6936,1.6936,681500000.0
2007-03-05 12:20:00,1.6938,1.6939,1.6919,1.692,681500000.0
2007-03-05 12:25:00,1.6921,1.6923,1.6917,1.6919,545200000.0
2007-03-05 12:30:00,1.692,1.6921,1.6913,1.6914,681500000.0
2007-03-05 12:35:00,1.6913,1.6915,1.691,1.6913,681500000.0
2007-03-05 12:40:00,1.6914,1.6914,1.6903,1.6909,681500000.0
2007-03-05 12:45:00,1.691,1.6915,1.6903,1.6903,681500000.0
2007-03-05 12:50:00,1.6902,1.691,1.6901,1.6903,681500000.0
2007-03-05 12:55:00,1.6902,1.691,1.6901,1.6902,681500000.0
2007-03-05 13:00:00,1.6901,1.6905,1.6894,1.6902,681500000.0
2007-03-05 13:05:00,1.6903,1.6904,1.6893,1.6893,681500000.0
2007-03-05 13:10:00,1.6894,1.6898,1.6892,1.6898,681500000.0
2007-03-05 13:15:00,1.6897,1.6908,1.6897,1.6908,681500000.0
2007-03-05 13:20:00,1.6907,1.6908,1.6896,1.69,681500000.0
2007-03-05 13:25:00,1.6902,1.6902,1.6889,1.6893,681500000.0
2007-03-05 13:30:00,1.6894,1.6905,1.6894,1.6905,681500000.0
2007-03-05 13:35:00,1.6906,1.6908,1.6896,1.6896,681500000.0
2007-03-05 13:40:00,1.6895,1.6897,1.6888,1.6888,681500000.0
2007-03-05 13:45:00,1.6889,1.6891,1.6877,1.6877,545200000.0
2007-03-05 13:50:00,1.6889,1.6889,1.6883,1.6887,681500000.0
2007-03-05 13:55:00,1.6888,1.6888,1.6873,1.6883,681500000.0
2007-03-05 14:00:00,1.6882,1.6894,1.6881,1.6894,681500000.0
2007-03-05 14:05:00,1.6895,1.6899,1.6892,1.6894,681500000.0
2007-03-05 14:10:00,1.6893,1.6897,1.6886,1.6893,681500000.0
2007-03-05 14:15:00,1.6892,1.6909,1.6889,1.6906,681500000.0
2007-03-05 14:20:00,1.6908,1.6911,1.6898,1.6899,681500000.0
2007-03-05 14:25:00,1.6898,1.6908,1.6895,1.6904,681500000.0
2007-03-05 14:30:00,1.6907,1.6912,1.6904,1.6909,681500000.0
2007-03-05 14:35:00,1.6908,1.6915,1.6905,1.6907,681500000.0
2007-03-05 14:40:00,1.6906,1.6913,1.6902,1.6904,681500000.0
2007-03-05 14:45:00,1.6903,1.6905,1.69,1.6901,681500000.0
2007-03-05 14:50:00,1.6902,1.6906,1.6899,1.6904,681500000.0
2007-03-05 14:55:00,1.6905,1.6913,1.6902,1.6912,681500000.0
2007-03-05 15:00:00,1.6914,1.6922,1.6913,1.6915,681500000.0
2007-03-05 15:05:00,1.6918,1.6923,1.6914,1.6915,681500000.0
2007-03-05 15:10:00,1.6916,1.6922,1.6915,1.6921,681500000.0
2007-03-05 15:15:00,1.6919,1.6933,1.6919,1.6931,681500000.0
2007-03-05 15:20:00,1.6935,1.6935,1.6922,1.6926,681500000.0
2007-03-05 15:25:00,1.6927,1.6937,1.6923,1.6934,681500000.0
2007-03-05 15:30:00,1.6928,1.6944,1.6928,1.6938,408900000.0
2007-03-05 15:35:00,1.6939,1.6942,1.6923,1.6924,545200000.0
2007-03-05 15:40:00,1.6926,1.6939,1.6923,1.6939,681500000.0
2007-03-05 15:45:00,1.694,1.6941,1.6932,1.6937,681500000.0
2007-03-05 15:50:00,1.6938,1.6945,1.6936,1.6938,681500000.0
2007-03-05 15:55:00,1.6937,1.694,1.6923,1.6939,681500000.0
2007-03-05 16:00:00,1.6943,1.6954,1.6934,1.6952,681500000.0
2007-03-05 16:05:00,1.6951,1.6951,1.6939,1.6941,681500000.0
2007-03-05 16:10:00,1.6942,1.6942,1.6912,1.6915,681500000.0
2007-03-05 16:15:00,1.6913,1.693,1.6913,1.6928,681500000.0
2007-03-05 16:20:00,1.6929,1.6934,1.6923,1.6932,681500000.0
2007-03-05 16:25:00,1.6933,1.6942,1.6928,1.6938,681500000.0
2007-03-05 16:30:00,1.6939,1.6943,1.6932,1.6932,681500000.0
2007-03-05 16:35:00,1.6931,1.6933,1.6928,1.6929,408900000.0
2007-03-05 16:40:00,1.6931,1.6938,1.6928,1.6928,545200000.0
2007-03-05 16:45:00,1.6927,1.6933,1.691,1.6911,681500000.0
2007-03-05 16:50:00,1.6912,1.6926,1.691,1.6926,681500000.0
2007-03-05 16:55:00,1.6927,1.6931,1.6925,1.6931,545200000.0
2007-03-05 17:00:00,1.6933,1.6936,1.6926,1.6933,681500000.0
2007-03-05 17:05:00,1.6934,1.6934,1.6928,1.6931,681500000.0
2007-03-05 17:10:00,1.693,1.6934,1.6922,1.6926,681500000.0
2007-03-05 17:15:00,1.6925,1.6927,1.692,1.6926,681500000.0
2007-03-05 17:20:00,1.6927,1.6932,1.6918,1.6922,681500000.0
2007-03-05 17:25:00,1.6923,1.693,1.6921,1.6929,681500000.0
2007-03-05 17:30:00,1.693,1.6932,1.6926,1.6932,681500000.0
2007-03-05 17:35:00,1.6931,1.6943,1.6928,1.6933,681500000.0
2007-03-05 17:40:00,1.6935,1.6937,1.6934,1.6934,545200000.0
2007-03-05 17:45:00,1.6933,1.6936,1.6924,1.6925,681500000.0
2007-03-05 17:50:00,1.6926,1.6928,1.692,1.6925,681500000.0
2007-03-05 17:55:00,1.6926,1.6937,1.6925,1.6933,681500000.0
2007-03-05 18:00:00,1.6935,1.6938,1.6926,1.6937,681500000.0
2007-03-05 18:05:00,1.6934,1.6936,1.6929,1.6933,681500000.0
2007-03-05 18:10:00,1.6934,1.6937,1.6929,1.6929,681500000.0
2007-03-05 18:15:00,1.6932,1.6938,1.6926,1.6935,681500000.0
2007-03-05 18:20:00,1.6934,1.6941,1.6931,1.694,681500000.0
2007-03-05 18:25:00,1.6941,1.6943,1.6935,1.694,681500000.0
2007-03-05 18:30:00,1.6942,1.6948,1.6934,1.6935,681500000.0
2007-03-05 18:35:00,1.6934,1.694,1.6931,1.6937,681500000.0
2007-03-05 18:40:00,1.6938,1.6947,1.6935,1.6944,681500000.0
2007-03-05 18:45:00,1.6946,1.6954,1.6944,1.695,681500000.0
2007-03-05 18:50:00,1.6948,1.6958,1.6948,1.6954,681500000.0
2007-03-05 18:55:00,1.6956,1.6959,1.6954,1.6959,681500000.0
2007-03-05 19:00:00,1.696,1.696,1.695,1.6954,681500000.0
2007-03-05 19:05:00,1.6956,1.6956,1.6949,1.6955,681500000.0
2007-03-05 19:10:00,1.6956,1.6959,1.6955,1.6956,681500000.0
2007-03-05 19:15:00,1.6958,1.6958,1.695,1.6956,681500000.0
2007-03-05 19:20:00,1.6957,1.6959,1.6951,1.6957,681500000.0
2007-03-05 19:25:00,1.6956,1.6957,1.6953,1.6954,681500000.0
2007-03-05 19:30:00,1.6955,1.6955,1.695,1.6952,681500000.0
2007-03-05 19:35:00,1.6951,1.6957,1.6951,1.6957,545200000.0
2007-03-05 19:40:00,1.6955,1.6958,1.695,1.695,681500000.0
2007-03-05 19:45:00,1.6951,1.6951,1.6944,1.6949,545200000.0
2007-03-05 19:50:00,1.695,1.696,1.6949,1.6955,681500000.0
2007-03-05 19:55:00,1.6954,1.6959,1.6953,1.6959,681500000.0
2007-03-05 20:00:00,1.6961,1.6964,1.6956,1.696,681500000.0
2007-03-05 20:05:00,1.6963,1.6974,1.6961,1.6974,681500000.0
2007-03-05 20:10:00,1.6975,1.6984,1.6973,1.6983,681500000.0
2007-03-05 20:15:00,1.6982,1.6984,1.698,1.6982,681500000.0
2007-03-05 20:20:00,1.6981,1.6983,1.6977,1.6983,681500000.0
2007-03-05 20:25:00,1.6982,1.6989,1.6982,1.6984,681500000.0
2007-03-05 20:30:00,1.6987,1.6989,1.6985,1.6987,681500000.0
2007-03-05 20:35:00,1.6986,1.6987,1.6977,1.698,681500000.0
2007-03-05 20:40:00,1.6982,1.6987,1.698,1.6987,681500000.0
2007-03-05 20:45:00,1.6988,1.6991,1.6984,1.6991,681500000.0
2007-03-05 20:50:00,1.6992,1.6992,1.6988,1.699,681500000.0
2007-03-05 20:55:00,1.6989,1.6995,1.6988,1.6994,681500000.0
2007-03-05 21:00:00,1.6993,1.6993,1.6989,1.6991,681500000.0
2007-03-05 21:05:00,1.6989,1.6993,1.6987,1.6989,681500000.0
2007-03-05 21:10:00,1.6988,1.6993,1.6986,1.6988,681500000.0
2007-03-05 21:15:00,1.6987,1.6988,1.6982,1.6983,545200000.0
2007-03-05 21:20:00,1.6982,1.6984,1.6978,1.6982,681500000.0
2007-03-05 21:25:00,1.6981,1.6985,1.6978,1.6982,681500000.0
2007-03-05 21:30:00,1.6984,1.6984,1.698,1.698,545200000.0
2007-03-05 21:35:00,1.6981,1.6981,1.6978,1.6981,681500000.0
2007-03-05 21:40:00,1.698,1.6983,1.698,1.6983,681500000.0
2007-03-05 21:45:00,1.6986,1.6986,1.6978,1.6979,681500000.0
2007-03-05 21:50:00,1.6982,1.6982,1.6978,1.6978,545200000.0
2007-03-05 21:55:00,1.6979,1.698,1.6974,1.698,681500000.0
2007-03-05 22:00:00,1.6981,1.6982,1.6977,1.6981,681500000.0
2007-03-05 22:05:00,1.6982,1.6982,1.6978,1.698,681500000.0
2007-03-05 22:10:00,1.6981,1.6981,1.6978,1.6981,681500000.0
2007-03-05 22:15:00,1.698,1.6982,1.6979,1.6981,681500000.0
2007-03-05 22:20:00,1.6982,1.6986,1.6981,1.6982,681500000.0
2007-03-05 22:25:00,1.6984,1.6984,1.6978,1.6978,681500000.0
2007-03-05 22:30:00,1.6977,1.698,1.6975,1.6978,545200000.0
2007-03-05 22:35:00,1.6977,1.6981,1.6974,1.6978,681500000.0
2007-03-05 22:40:00,1.6975,1.6979,1.6971,1.6971,681500000.0
2007-03-05 22:45:00,1.697,1.6976,1.697,1.6973,681500000.0
2007-03-05 22:50:00,1.6974,1.6986,1.6974,1.698,681500000.0
2007-03-05 22:55:00,1.6982,1.6983,1.6978,1.6982,681500000.0
2007-03-05 23:00:00,1.6981,1.7011,1.6981,1.7,681500000.0
2007-03-05 23:05:00,1.7001,1.7018,1.6998,1.7005,681500000.0
2007-03-05 23:10:00,1.7004,1.7008,1.7002,1.7007,681500000.0
2007-03-05 23:15:00,1.7008,1.7009,1.7006,1.7007,681500000.0
2007-03-05 23:20:00,1.7008,1.7013,1.7006,1.7006,681500000.0
2007-03-05 23:25:00,1.7007,1.7017,1.7005,1.7013,681500000.0
2007-03-05 23:30:00,1.7012,1.7016,1.7011,1.7013,681500000.0
2007-03-05 23:35:00,1.7012,1.702,1.7012,1.7013,681500000.0
2007-03-05 23:40:00,1.7012,1.7014,1.7006,1.7011,681500000.0
2007-03-05 23:45:00,1.701,1.7016,1.7008,1.7008,681500000.0
2007-03-05 23:50:00,1.7009,1.7012,1.7006,1.7009,681500000.0
2007-03-05 23:55:00,1.701,1.7019,1.7008,1.7019,681500000.0
2007-03-06 00:00:00,1.7021,1.7027,1.7021,1.7027,681500000.0
2007-03-06 00:05:00,1.7028,1.7029,1.7022,1.7022,681500000.0
2007-03-06 00:10:00,1.702,1.7024,1.7008,1.7009,681500000.0
2007-03-06 00:15:00,1.7008,1.7018,1.7005,1.7016,681500000.0
2007-03-06 00:20:00,1.7018,1.7018,1.701,1.7011,681500000.0
2007-03-06 00:25:00,1.701,1.7013,1.7003,1.7007,681500000.0
2007-03-06 00:30:00,1.7008,1.7016,1.7007,1.7013,681500000.0
2007-03-06 00:35:00,1.7014,1.702,1.7013,1.702,681500000.0
2007-03-06 00:40:00,1.7016,1.7016,1.7005,1.7009,681500000.0
2007-03-06 00:45:00,1.7011,1.7012,1.7002,1.7004,681500000.0
2007-03-06 00:50:00,1.7003,1.7005,1.6999,1.7003,545200000.0
2007-03-06 00:55:00,1.7002,1.7002,1.6995,1.6996,545200000.0
2007-03-06 01:00:00,1.6999,1.7003,1.6974,1.698,681500000.0
2007-03-06 01:05:00,1.6981,1.6993,1.6977,1.6979,681500000.0
2007-03-06 01:10:00,1.6978,1.6981,1.6956,1.6968,681500000.0
2007-03-06 01:15:00,1.6967,1.6978,1.6965,1.6974,681500000.0
2007-03-06 01:20:00,1.6973,1.6977,1.6969,1.6974,681500000.0
2007-03-06 01:25:00,1.6973,1.6978,1.6954,1.6964,681500000.0
2007-03-06 01:30:00,1.6965,1.6979,1.6946,1.6946,681500000.0
2007-03-06 01:35:00,1.6948,1.6954,1.6946,1.6948,681500000.0
2007-03-06 01:40:00,1.6947,1.6955,1.6943,1.6952,681500000.0
2007-03-06 01:45:00,1.6951,1.6965,1.695,1.6964,681500000.0
2007-03-06 01:50:00,1.6966,1.6976,1.6961,1.6964,681500000.0
2007-03-06 01:55:00,1.6965,1.697,1.6955,1.6958,681500000.0
2007-03-06 02:00:00,1.6959,1.6962,1.6947,1.695,681500000.0
2007-03-06 02:05:00,1.6949,1.6953,1.6946,1.6947,681500000.0
2007-03-06 02:10:00,1.6948,1.6949,1.6943,1.6944,681500000.0
2007-03-06 02:15:00,1.6943,1.6944,1.6932,1.6934,681500000.0
2007-03-06 02:20:00,1.6935,1.6942,1.6935,1.6938,681500000.0
2007-03-06 02:25:00,1.694,1.6946,1.6937,1.694,681500000.0
2007-03-06 02:30:00,1.6939,1.6946,1.6939,1.6944,681500000.0
2007-03-06 02:35:00,1.6943,1.6948,1.6939,1.6939,681500000.0
2007-03-06 02:40:00,1.6938,1.6951,1.6938,1.6948,681500000.0
2007-03-06 02:45:00,1.6949,1.6951,1.6945,1.6945,681500000.0
2007-03-06 02:50:00,1.6944,1.6947,1.694,1.6942,681500000.0
2007-03-06 02:55:00,1.6943,1.6944,1.6937,1.6941,681500000.0
2007-03-06 03:00:00,1.694,1.6944,1.6935,1.6935,681500000.0
2007-03-06 03:05:00,1.6934,1.6938,1.6919,1.6921,681500000.0
2007-03-06 03:10:00,1.692,1.6922,1.6915,1.692,681500000.0
2007-03-06 03:15:00,1.6921,1.6928,1.6921,1.6925,681500000.0
2007-03-06 03:20:00,1.6926,1.693,1.6923,1.6925,681500000.0
2007-03-06 03:25:00,1.6923,1.6925,1.6915,1.692,681500000.0
2007-03-06 03:30:00,1.6922,1.6922,1.691,1.6913,681500000.0
2007-03-06 03:35:00,1.6914,1.6923,1.6912,1.6918,681500000.0
2007-03-06 03:40:00,1.6917,1.692,1.6915,1.6918,681500000.0
2007-03-06 03:45:00,1.6919,1.6928,1.6916,1.692,681500000.0
2007-03-06 03:50:00,1.6919,1.6921,1.6911,1.6914,681500000.0
2007-03-06 03:55:00,1.6913,1.6922,1.691,1.6921,681500000.0
2007-03-06 04:00:00,1.692,1.6927,1.6918,1.6925,681500000.0
2007-03-06 04:05:00,1.6927,1.6927,1.6921,1.6921,681500000.0
2007-03-06 04:10:00,1.6922,1.6923,1.6917,1.6921,681500000.0
2007-03-06 04:15:00,1.6922,1.6931,1.6922,1.6928,681500000.0
2007-03-06 04:20:00,1.6929,1.6931,1.6925,1.6929,681500000.0
2007-03-06 04:25:00,1.6928,1.6928,1.6922,1.6923,681500000.0
2007-03-06 04:30:00,1.6922,1.6923,1.6917,1.6921,681500000.0
2007-03-06 04:35:00,1.692,1.6922,1.6918,1.6921,681500000.0
2007-03-06 04:40:00,1.6922,1.6924,1.6918,1.6922,681500000.0
2007-03-06 04:45:00,1.6921,1.6924,1.6921,1.6921,545200000.0
2007-03-06 04:50:00,1.6922,1.6928,1.6922,1.6925,681500000.0
2007-03-06 04:55:00,1.6926,1.6927,1.692,1.692,681500000.0
2007-03-06 05:00:00,1.6918,1.6928,1.6913,1.6926,681500000.0
2007-03-06 05:05:00,1.6925,1.6926,1.6918,1.6918,681500000.0
2007-03-06 05:10:00,1.6919,1.6926,1.6918,1.6925,681500000.0
2007-03-06 05:15:00,1.6924,1.6936,1.6924,1.6935,681500000.0
2007-03-06 05:20:00,1.6934,1.694,1.6928,1.6936,681500000.0
2007-03-06 05:25:00,1.6937,1.6939,1.693,1.693,681500000.0
2007-03-06 05:30:00,1.6931,1.6935,1.693,1.6935,681500000.0
2007-03-06 05:35:00,1.6934,1.6936,1.6932,1.6936,545200000.0
2007-03-06 05:40:00,1.6935,1.6936,1.6928,1.6929,681500000.0
2007-03-06 05:45:00,1.6928,1.6934,1.6928,1.6929,681500000.0
2007-03-06 05:50:00,1.6928,1.6936,1.6928,1.6932,681500000.0
2007-03-06 05:55:00,1.6931,1.6931,1.6923,1.693,681500000.0
2007-03-06 06:00:00,1.6931,1.6936,1.6929,1.6934,681500000.0
2007-03-06 06:05:00,1.6933,1.6936,1.6932,1.6932,545200000.0
2007-03-06 06:10:00,1.6931,1.6936,1.6928,1.6935,681500000.0
2007-03-06 06:15:00,1.6934,1.6935,1.6925,1.6926,681500000.0
2007-03-06 06:20:00,1.6925,1.6932,1.6925,1.6932,681500000.0
2007-03-06 06:25:00,1.6931,1.6934,1.6927,1.6928,681500000.0
2007-03-06 06:30:00,1.6929,1.6934,1.6928,1.6931,681500000.0
2007-03-06 06:35:00,1.693,1.6932,1.6923,1.6923,681500000.0
2007-03-06 06:40:00,1.6924,1.6928,1.6922,1.6926,681500000.0
2007-03-06 06:45:00,1.6925,1.6928,1.6919,1.6922,681500000.0
2007-03-06 06:50:00,1.6923,1.6925,1.6919,1.6923,681500000.0
2007-03-06 06:55:00,1.6922,1.6927,1.692,1.6926,681500000.0
2007-03-06 07:00:00,1.6927,1.6932,1.6924,1.6925,681500000.0
2007-03-06 07:05:00,1.6924,1.6927,1.6921,1.6924,681500000.0
2007-03-06 07:10:00,1.6923,1.6927,1.6918,1.6925,681500000.0
2007-03-06 07:15:00,1.6926,1.6926,1.6922,1.6924,681500000.0
2007-03-06 07:20:00,1.6925,1.6925,1.6919,1.6921,681500000.0
2007-03-06 07:25:00,1.692,1.6923,1.6918,1.6922,681500000.0
2007-03-06 07:30:00,1.6923,1.6929,1.6918,1.6929,681500000.0
2007-03-06 07:35:00,1.693,1.6934,1.6919,1.6921,681500000.0
2007-03-06 07:40:00,1.6922,1.6923,1.6916,1.6918,681500000.0
2007-03-06 07:45:00,1.6919,1.6926,1.6918,1.692,681500000.0
2007-03-06 07:50:00,1.6921,1.6923,1.691,1.6912,681500000.0
2007-03-06 07:55:00,1.6913,1.6917,1.6912,1.6917,681500000.0
2007-03-06 08:00:00,1.6916,1.6923,1.6915,1.6922,681500000.0
2007-03-06 08:05:00,1.6924,1.6933,1.6917,1.6933,681500000.0
2007-03-06 08:10:00,1.6932,1.6935,1.693,1.6933,681500000.0
2007-03-06 08:15:00,1.6932,1.6933,1.6925,1.6927,681500000.0
2007-03-06 08:20:00,1.6928,1.6929,1.6924,1.6924,681500000.0
2007-03-06 08:25:00,1.6926,1.6932,1.6923,1.6929,681500000.0
2007-03-06 08:30:00,1.693,1.693,1.6924,1.6924,681500000.0
2007-03-06 08:35:00,1.6925,1.6925,1.6918,1.6919,681500000.0
2007-03-06 08:40:00,1.6918,1.6936,1.6918,1.6935,681500000.0
2007-03-06 08:45:00,1.6934,1.6935,1.6921,1.6921,681500000.0
2007-03-06 08:50:00,1.692,1.6922,1.6913,1.6917,681500000.0
2007-03-06 08:55:00,1.6915,1.6923,1.6915,1.6919,681500000.0
2007-03-06 09:00:00,1.692,1.6921,1.6914,1.6916,681500000.0
2007-03-06 09:05:00,1.6915,1.6927,1.6915,1.6924,681500000.0
2007-03-06 09:10:00,1.6923,1.6926,1.6916,1.6923,681500000.0
2007-03-06 09:15:00,1.6924,1.6932,1.6922,1.6926,681500000.0
2007-03-06 09:20:00,1.6927,1.6939,1.6924,1.6931,681500000.0
2007-03-06 09:25:00,1.693,1.6945,1.693,1.694,681500000.0
2007-03-06 09:30:00,1.6939,1.6941,1.6929,1.693,681500000.0
2007-03-06 09:35:00,1.6929,1.6934,1.6927,1.6933,681500000.0
2007-03-06 09:40:00,1.6932,1.694,1.6932,1.6937,681500000.0
2007-03-06 09:45:00,1.6938,1.6938,1.693,1.6931,681500000.0
2007-03-06 09:50:00,1.693,1.6934,1.6926,1.6933,681500000.0
2007-03-06 09:55:00,1.6932,1.6945,1.6931,1.6943,681500000.0
2007-03-06 10:00:00,1.6944,1.6953,1.6941,1.695,681500000.0
2007-03-06 10:05:00,1.6951,1.6956,1.6946,1.6946,681500000.0
2007-03-06 10:10:00,1.6947,1.6953,1.6944,1.6949,681500000.0
2007-03-06 10:15:00,1.695,1.6959,1.6947,1.6957,681500000.0
2007-03-06 10:20:00,1.6958,1.696,1.6948,1.6951,681500000.0
2007-03-06 10:25:00,1.695,1.696,1.695,1.6956,681500000.0
2007-03-06 10:30:00,1.6955,1.6955,1.6941,1.6947,681500000.0
2007-03-06 10:35:00,1.6945,1.6946,1.694,1.6941,681500000.0
2007-03-06 10:40:00,1.6938,1.6941,1.6935,1.6937,681500000.0
2007-03-06 10:45:00,1.6936,1.6936,1.6928,1.693,681500000.0
2007-03-06 10:50:00,1.6931,1.6934,1.6927,1.6931,681500000.0
2007-03-06 10:55:00,1.6933,1.6934,1.6928,1.6933,681500000.0
2007-03-06 11:00:00,1.6932,1.6932,1.6923,1.6925,681500000.0
2007-03-06 11:05:00,1.6926,1.6931,1.6924,1.6929,681500000.0
2007-03-06 11:10:00,1.6928,1.6934,1.6928,1.6932,681500000.0
2007-03-06 11:15:00,1.6931,1.6936,1.693,1.6936,681500000.0
2007-03-06 11:20:00,1.6935,1.694,1.6934,1.6938,545200000.0
2007-03-06 11:25:00,1.6939,1.6939,1.6934,1.6938,681500000.0
2007-03-06 11:30:00,1.6939,1.6941,1.6935,1.6935,681500000.0
2007-03-06 11:35:00,1.6936,1.6945,1.6936,1.6943,681500000.0
2007-03-06 11:40:00,1.6944,1.6945,1.694,1.6944,681500000.0
2007-03-06 11:45:00,1.6945,1.6945,1.6939,1.6943,681500000.0
2007-03-06 11:50:00,1.6942,1.6947,1.6941,1.6946,681500000.0
2007-03-06 11:55:00,1.6948,1.6948,1.6945,1.6945,681500000.0
2007-03-06 12:00:00,1.6947,1.6948,1.694,1.6941,681500000.0
2007-03-06 12:05:00,1.6942,1.6949,1.6941,1.6946,681500000.0
2007-03-06 12:10:00,1.6945,1.6948,1.694,1.694,681500000.0
2007-03-06 12:15:00,1.6941,1.6944,1.6938,1.694,681500000.0
2007-03-06 12:20:00,1.6941,1.6948,1.6939,1.6946,681500000.0
2007-03-06 12:25:00,1.6945,1.6946,1.6938,1.6938,681500000.0
2007-03-06 12:30:00,1.6937,1.6944,1.6937,1.6938,681500000.0
2007-03-06 12:35:00,1.6937,1.6944,1.6937,1.6941,681500000.0
2007-03-06 12:40:00,1.6942,1.6943,1.6938,1.6943,681500000.0
2007-03-06 12:45:00,1.6942,1.6943,1.6939,1.694,681500000.0
2007-03-06 12:50:00,1.6941,1.6942,1.6935,1.6939,681500000.0
2007-03-06 12:55:00,1.6941,1.6943,1.6936,1.694,681500000.0
2007-03-06 13:00:00,1.6938,1.6941,1.6936,1.694,681500000.0
2007-03-06 13:05:00,1.6939,1.694,1.6936,1.6939,681500000.0
2007-03-06 13:10:00,1.694,1.694,1.6932,1.6936,681500000.0
2007-03-06 13:15:00,1.6935,1.6939,1.6933,1.6938,681500000.0
2007-03-06 13:20:00,1.6937,1.6941,1.6937,1.6938,681500000.0
2007-03-06 13:25:00,1.6937,1.6941,1.6937,1.6938,681500000.0
2007-03-06 13:30:00,1.6936,1.6938,1.693,1.6931,681500000.0
2007-03-06 13:35:00,1.693,1.6935,1.6929,1.6933,681500000.0
2007-03-06 13:40:00,1.6934,1.6935,1.6926,1.6931,681500000.0
2007-03-06 13:45:00,1.693,1.6936,1.6929,1.6934,681500000.0
2007-03-06 13:50:00,1.6933,1.6944,1.6933,1.6942,681500000.0
2007-03-06 13:55:00,1.6943,1.6945,1.6935,1.6941,681500000.0
2007-03-06 14:00:00,1.694,1.6942,1.6935,1.6939,681500000.0
2007-03-06 14:05:00,1.6938,1.694,1.6934,1.6937,681500000.0
2007-03-06 14:10:00,1.6938,1.6946,1.6934,1.6946,681500000.0
2007-03-06 14:15:00,1.6944,1.6951,1.6943,1.695,681500000.0
2007-03-06 14:20:00,1.6949,1.6961,1.6948,1.6961,545200000.0
2007-03-06 14:25:00,1.696,1.6961,1.6953,1.6953,681500000.0
2007-03-06 14:30:00,1.6956,1.6959,1.695,1.6956,681500000.0
2007-03-06 14:35:00,1.6955,1.6961,1.6951,1.6954,681500000.0
2007-03-06 14:40:00,1.6953,1.6957,1.695,1.6955,681500000.0
2007-03-06 14:45:00,1.6957,1.6958,1.6951,1.6955,681500000.0
2007-03-06 14:50:00,1.6954,1.6955,1.6947,1.6947,681500000.0
2007-03-06 14:55:00,1.6948,1.6953,1.6942,1.6946,681500000.0
2007-03-06 15:00:00,1.6947,1.6956,1.6944,1.6954,681500000.0
2007-03-06 15:05:00,1.6953,1.6956,1.6949,1.6954,681500000.0
2007-03-06 15:10:00,1.6955,1.6956,1.6946,1.6952,681500000.0
2007-03-06 15:15:00,1.6953,1.6953,1.6937,1.6941,681500000.0
2007-03-06 15:20:00,1.6942,1.6952,1.6942,1.6949,545200000.0
2007-03-06 15:25:00,1.6948,1.6951,1.694,1.6941,681500000.0
2007-03-06 15:30:00,1.694,1.6946,1.6936,1.694,681500000.0
2007-03-06 15:35:00,1.6939,1.6939,1.6933,1.6935,681500000.0
2007-03-06 15:40:00,1.6937,1.6937,1.6926,1.693,681500000.0
2007-03-06 15:45:00,1.6928,1.6933,1.6925,1.6929,681500000.0
2007-03-06 15:50:00,1.6928,1.6937,1.6925,1.6936,681500000.0
2007-03-06 15:55:00,1.6937,1.6953,1.6937,1.6951,681500000.0
2007-03-06 16:00:00,1.6948,1.6952,1.6942,1.6945,681500000.0
2007-03-06 16:05:00,1.6947,1.6949,1.6941,1.6948,681500000.0
2007-03-06 16:10:00,1.6949,1.6962,1.6947,1.6958,681500000.0
2007-03-06 16:15:00,1.6957,1.696,1.695,1.6954,681500000.0
2007-03-06 16:20:00,1.6955,1.6957,1.695,1.6953,681500000.0
2007-03-06 16:25:00,1.6952,1.6957,1.6942,1.6945,681500000.0
2007-03-06 16:30:00,1.6944,1.6948,1.6934,1.6937,681500000.0
2007-03-06 16:35:00,1.6936,1.6941,1.6934,1.6937,681500000.0
2007-03-06 16:40:00,1.6938,1.694,1.6936,1.6939,681500000.0
2007-03-06 16:45:00,1.6938,1.6945,1.6938,1.6943,681500000.0
2007-03-06 16:50:00,1.6942,1.695,1.6938,1.694,681500000.0
2007-03-06 16:55:00,1.6939,1.6946,1.6937,1.6942,681500000.0
2007-03-06 17:00:00,1.6941,1.6943,1.6939,1.6943,681500000.0
2007-03-06 17:05:00,1.6944,1.6948,1.6942,1.6947,681500000.0
2007-03-06 17:10:00,1.6946,1.6949,1.6943,1.6946,681500000.0
2007-03-06 17:15:00,1.6945,1.6951,1.6942,1.6947,681500000.0
2007-03-06 17:20:00,1.6946,1.6948,1.6936,1.6938,681500000.0
2007-03-06 17:25:00,1.6937,1.6943,1.6937,1.694,681500000.0
2007-03-06 17:30:00,1.6941,1.6941,1.6934,1.6936,681500000.0
2007-03-06 17:35:00,1.6937,1.6941,1.6936,1.6938,681500000.0
2007-03-06 17:40:00,1.694,1.6942,1.6936,1.6937,681500000.0
2007-03-06 17:45:00,1.6936,1.694,1.6932,1.6938,681500000.0
2007-03-06 17:50:00,1.6937,1.6937,1.6933,1.6937,681500000.0
2007-03-06 17:55:00,1.6934,1.6938,1.693,1.6932,681500000.0
2007-03-06 18:00:00,1.6933,1.6941,1.6932,1.694,681500000.0
2007-03-06 18:05:00,1.6939,1.6945,1.6939,1.6943,681500000.0
2007-03-06 18:10:00,1.6944,1.6944,1.6937,1.6938,681500000.0
2007-03-06 18:15:00,1.6937,1.695,1.6937,1.6948,681500000.0
2007-03-06 18:20:00,1.6949,1.6949,1.6939,1.6943,681500000.0
2007-03-06 18:25:00,1.6942,1.6945,1.694,1.6945,545200000.0
2007-03-06 18:30:00,1.6944,1.6946,1.694,1.694,681500000.0
2007-03-06 18:35:00,1.6939,1.6945,1.6939,1.6942,681500000.0
2007-03-06 18:40:00,1.6941,1.6944,1.694,1.6942,681500000.0
2007-03-06 18:45:00,1.6941,1.6944,1.6939,1.6942,681500000.0
2007-03-06 18:50:00,1.6943,1.6946,1.694,1.694,681500000.0
2007-03-06 18:55:00,1.6938,1.6939,1.6925,1.6928,681500000.0
2007-03-06 19:00:00,1.6927,1.6929,1.6925,1.6926,681500000.0
2007-03-06 19:05:00,1.6927,1.6927,1.6925,1.6927,272600000.0
2007-03-06 19:10:00,1.6928,1.6932,1.6927,1.6929,681500000.0
2007-03-06 19:15:00,1.693,1.6934,1.6929,1.6934,408900000.0
2007-03-06 19:20:00,1.6936,1.694,1.6935,1.694,545200000.0
2007-03-06 19:25:00,1.6939,1.694,1.6938,1.6938,545200000.0
2007-03-06 19:30:00,1.6939,1.6939,1.6935,1.6936,545200000.0
2007-03-06 19:35:00,1.6935,1.6935,1.6929,1.693,681500000.0
2007-03-06 19:40:00,1.6931,1.6932,1.6928,1.693,681500000.0
2007-03-06 19:45:00,1.6929,1.693,1.6927,1.6928,681500000.0
2007-03-06 19:50:00,1.6927,1.6931,1.6926,1.6928,681500000.0
2007-03-06 19:55:00,1.6927,1.6929,1.6925,1.6926,681500000.0
2007-03-06 20:00:00,1.6928,1.6933,1.6927,1.6932,681500000.0
2007-03-06 20:05:00,1.6933,1.6936,1.6932,1.6935,545200000.0
2007-03-06 20:10:00,1.6936,1.6937,1.6933,1.6933,272600000.0
2007-03-06 20:15:00,1.6934,1.6937,1.6934,1.6936,681500000.0
2007-03-06 20:20:00,1.6937,1.6939,1.6936,1.6938,681500000.0
2007-03-06 20:25:00,1.6939,1.6942,1.6933,1.694,681500000.0
2007-03-06 20:30:00,1.6942,1.6942,1.6933,1.6936,681500000.0
2007-03-06 20:35:00,1.6935,1.6939,1.6934,1.6934,681500000.0
2007-03-06 20:40:00,1.6933,1.6934,1.6931,1.6931,545200000.0
2007-03-06 20:45:00,1.693,1.6932,1.6928,1.693,681500000.0
2007-03-06 20:50:00,1.6933,1.6935,1.6931,1.6933,408900000.0
2007-03-06 20:55:00,1.6932,1.6937,1.6932,1.6933,681500000.0
2007-03-06 21:00:00,1.6934,1.6942,1.6934,1.6941,681500000.0
2007-03-06 21:05:00,1.694,1.6942,1.6937,1.6937,408900000.0
2007-03-06 21:10:00,1.6939,1.694,1.6936,1.6938,545200000.0
2007-03-06 21:15:00,1.6937,1.6938,1.6935,1.6938,681500000.0
2007-03-06 21:20:00,1.6939,1.6944,1.693,1.6939,681500000.0
2007-03-06 21:25:00,1.6938,1.6942,1.6935,1.6936,545200000.0
2007-03-06 21:30:00,1.6935,1.6939,1.6929,1.6933,681500000.0
2007-03-06 21:35:00,1.6926,1.6938,1.6926,1.6933,681500000.0
2007-03-06 21:40:00,1.6932,1.6935,1.6929,1.6931,681500000.0
2007-03-06 21:45:00,1.6932,1.6936,1.6932,1.6934,681500000.0
2007-03-06 21:50:00,1.6935,1.6938,1.6929,1.6929,681500000.0
2007-03-06 21:55:00,1.6933,1.6933,1.6928,1.6932,681500000.0
2007-03-06 22:00:00,1.6933,1.6935,1.6929,1.6933,681500000.0
2007-03-06 22:05:00,1.6931,1.6934,1.6931,1.6933,681500000.0
2007-03-06 22:10:00,1.6935,1.6937,1.6933,1.6934,681500000.0
2007-03-06 22:15:00,1.6933,1.6934,1.6927,1.6927,681500000.0
2007-03-06 22:20:00,1.6928,1.693,1.6926,1.6926,681500000.0
2007-03-06 22:25:00,1.6925,1.6931,1.6925,1.693,681500000.0
2007-03-06 22:30:00,1.6929,1.6935,1.6929,1.6935,681500000.0
2007-03-06 22:35:00,1.6936,1.6939,1.6934,1.6936,681500000.0
2007-03-06 22:40:00,1.6937,1.6943,1.6936,1.6939,545200000.0
2007-03-06 22:45:00,1.6937,1.6942,1.6933,1.6936,681500000.0
2007-03-06 22:50:00,1.6938,1.6939,1.6932,1.6933,681500000.0
2007-03-06 22:55:00,1.6932,1.6938,1.6929,1.6933,681500000.0
2007-03-06 23:00:00,1.6934,1.6937,1.6931,1.6932,545200000.0
2007-03-06 23:05:00,1.6931,1.6934,1.693,1.6933,681500000.0
2007-03-06 23:10:00,1.6932,1.6942,1.6931,1.694,545200000.0
2007-03-06 23:15:00,1.6941,1.6942,1.6935,1.6939,681500000.0
2007-03-06 23:20:00,1.6938,1.6945,1.6936,1.6942,681500000.0
2007-03-06 23:25:00,1.6943,1.6944,1.694,1.6941,681500000.0
2007-03-06 23:30:00,1.6942,1.6951,1.6938,1.6951,681500000.0
2007-03-06 23:35:00,1.695,1.6951,1.6942,1.6947,681500000.0
2007-03-06 23:40:00,1.6948,1.6953,1.6946,1.695,681500000.0
2007-03-06 23:45:00,1.6949,1.6953,1.6948,1.6949,681500000.0
2007-03-06 23:50:00,1.6948,1.6951,1.6947,1.6948,545200000.0
2007-03-06 23:55:00,1.695,1.695,1.694,1.6941,681500000.0
2007-03-07 00:00:00,1.6942,1.6942,1.6934,1.6935,681500000.0
2007-03-07 00:05:00,1.6933,1.6943,1.6933,1.6942,681500000.0
2007-03-07 00:10:00,1.6943,1.6953,1.6941,1.6948,681500000.0
2007-03-07 00:15:00,1.6947,1.6949,1.6941,1.6942,681500000.0
2007-03-07 00:20:00,1.6943,1.6944,1.6941,1.6941,681500000.0
2007-03-07 00:25:00,1.694,1.694,1.6935,1.6935,681500000.0
2007-03-07 00:30:00,1.6934,1.6938,1.6934,1.6938,545200000.0
2007-03-07 00:35:00,1.6939,1.6943,1.6938,1.6941,681500000.0
2007-03-07 00:40:00,1.694,1.6947,1.694,1.6945,545200000.0
2007-03-07 00:45:00,1.6946,1.6952,1.6944,1.6952,681500000.0
2007-03-07 00:50:00,1.6953,1.6954,1.695,1.6952,681500000.0
2007-03-07 00:55:00,1.6954,1.6955,1.695,1.6952,681500000.0
2007-03-07 01:00:00,1.6951,1.6951,1.6944,1.6946,681500000.0
2007-03-07 01:05:00,1.6945,1.6948,1.6942,1.6943,681500000.0
2007-03-07 01:10:00,1.6944,1.6949,1.6938,1.6948,681500000.0
2007-03-07 01:15:00,1.6949,1.6954,1.6946,1.6951,681500000.0
2007-03-07 01:20:00,1.6952,1.6953,1.695,1.6952,681500000.0
2007-03-07 01:25:00,1.6953,1.6954,1.6895,1.6895,681500000.0
2007-03-07 01:30:00,1.689,1.6903,1.6883,1.6903,681500000.0
2007-03-07 01:35:00,1.6905,1.6907,1.6886,1.689,681500000.0
2007-03-07 01:40:00,1.6891,1.6895,1.6887,1.6891,681500000.0
2007-03-07 01:45:00,1.689,1.6894,1.6878,1.6893,681500000.0
2007-03-07 01:50:00,1.6894,1.6897,1.6891,1.6893,681500000.0
2007-03-07 01:55:00,1.6894,1.6906,1.6892,1.6904,681500000.0
2007-03-07 02:00:00,1.6903,1.6908,1.6898,1.6905,681500000.0
2007-03-07 02:05:00,1.6904,1.6905,1.6899,1.6901,681500000.0
2007-03-07 02:10:00,1.69,1.6902,1.6893,1.6897,681500000.0
2007-03-07 02:15:00,1.6894,1.6902,1.6888,1.6897,681500000.0
2007-03-07 02:20:00,1.6898,1.6905,1.6893,1.6903,681500000.0
2007-03-07 02:25:00,1.6902,1.6931,1.6901,1.6929,681500000.0
2007-03-07 02:30:00,1.693,1.6937,1.6922,1.6928,681500000.0
2007-03-07 02:35:00,1.6929,1.693,1.6909,1.6918,681500000.0
2007-03-07 02:40:00,1.692,1.6939,1.6917,1.6938,681500000.0
2007-03-07 02:45:00,1.6936,1.6936,1.692,1.692,681500000.0
2007-03-07 02:50:00,1.6921,1.6924,1.6918,1.6919,545200000.0
2007-03-07 02:55:00,1.692,1.6927,1.692,1.6926,681500000.0
2007-03-07 03:00:00,1.6927,1.6937,1.6926,1.6933,681500000.0
2007-03-07 03:05:00,1.6935,1.6937,1.6927,1.6928,681500000.0
2007-03-07 03:10:00,1.6927,1.6929,1.6923,1.6928,681500000.0
2007-03-07 03:15:00,1.6929,1.6931,1.6927,1.6927,681500000.0
2007-03-07 03:20:00,1.6928,1.693,1.6925,1.6926,681500000.0
2007-03-07 03:25:00,1.6925,1.6927,1.6922,1.6925,681500000.0
2007-03-07 03:30:00,1.6924,1.6926,1.6923,1.6926,545200000.0
2007-03-07 03:35:00,1.6927,1.6927,1.6923,1.6924,681500000.0
2007-03-07 03:40:00,1.6925,1.6926,1.6922,1.6924,681500000.0
2007-03-07 03:45:00,1.6923,1.6923,1.6919,1.6922,681500000.0
2007-03-07 03:50:00,1.6923,1.6925,1.6921,1.6923,681500000.0
2007-03-07 03:55:00,1.6922,1.6923,1.6919,1.6922,681500000.0
2007-03-07 04:00:00,1.6923,1.6923,1.6918,1.692,681500000.0
2007-03-07 04:05:00,1.6918,1.6921,1.6916,1.692,681500000.0
2007-03-07 04:10:00,1.6922,1.6924,1.6919,1.6919,681500000.0
2007-03-07 04:15:00,1.692,1.692,1.6917,1.6918,681500000.0
2007-03-07 04:20:00,1.6917,1.692,1.6915,1.6918,681500000.0
2007-03-07 04:25:00,1.6917,1.6925,1.6915,1.6923,681500000.0
2007-03-07 04:30:00,1.6922,1.6925,1.692,1.6923,681500000.0
2007-03-07 04:35:00,1.6922,1.6927,1.6919,1.692,681500000.0
2007-03-07 04:40:00,1.6919,1.692,1.6912,1.6913,408900000.0
2007-03-07 04:45:00,1.6912,1.6918,1.6912,1.6917,545200000.0
2007-03-07 04:50:00,1.6916,1.6916,1.6913,1.6914,681500000.0
2007-03-07 04:55:00,1.6915,1.6916,1.6912,1.6912,681500000.0
2007-03-07 05:00:00,1.6913,1.6913,1.6897,1.6898,681500000.0
2007-03-07 05:05:00,1.6899,1.6901,1.6893,1.6899,681500000.0
2007-03-07 05:10:00,1.69,1.6902,1.6896,1.6902,681500000.0
2007-03-07 05:15:00,1.6901,1.6906,1.6901,1.6903,545200000.0
2007-03-07 05:20:00,1.6904,1.6909,1.6904,1.6905,681500000.0
2007-03-07 05:25:00,1.6906,1.6907,1.6902,1.6902,681500000.0
2007-03-07 05:30:00,1.6903,1.6903,1.6896,1.6897,681500000.0
2007-03-07 05:35:00,1.6899,1.6903,1.6895,1.69,681500000.0
2007-03-07 05:40:00,1.6901,1.6909,1.69,1.6903,681500000.0
2007-03-07 05:45:00,1.6902,1.6902,1.6897,1.6898,681500000.0
2007-03-07 05:50:00,1.6897,1.6902,1.6897,1.6901,681500000.0
2007-03-07 05:55:00,1.69,1.6906,1.6898,1.6903,545200000.0
2007-03-07 06:00:00,1.6902,1.6904,1.6899,1.6901,681500000.0
2007-03-07 06:05:00,1.6902,1.6903,1.6898,1.6899,681500000.0
2007-03-07 06:10:00,1.69,1.6909,1.6897,1.6903,681500000.0
2007-03-07 06:15:00,1.6899,1.6904,1.6899,1.69,681500000.0
2007-03-07 06:20:00,1.6899,1.6905,1.6898,1.6901,681500000.0
2007-03-07 06:25:00,1.6899,1.6905,1.6899,1.6904,681500000.0
2007-03-07 06:30:00,1.6905,1.6906,1.6897,1.6899,681500000.0
2007-03-07 06:35:00,1.6898,1.6903,1.6898,1.6901,681500000.0
2007-03-07 06:40:00,1.69,1.69,1.6895,1.6897,272600000.0
2007-03-07 06:45:00,1.6898,1.6901,1.6897,1.6898,681500000.0
2007-03-07 06:50:00,1.6899,1.6901,1.6894,1.69,545200000.0
2007-03-07 06:55:00,1.6901,1.6902,1.6898,1.6902,545200000.0
2007-03-07 07:00:00,1.6904,1.6907,1.6901,1.6903,681500000.0
2007-03-07 07:05:00,1.6902,1.6908,1.6898,1.6898,681500000.0
2007-03-07 07:10:00,1.6897,1.6899,1.6895,1.6899,408900000.0
2007-03-07 07:15:00,1.6898,1.6899,1.6895,1.6898,681500000.0
2007-03-07 07:20:00,1.6897,1.69,1.6897,1.69,545200000.0
2007-03-07 07:25:00,1.6898,1.69,1.6895,1.6898,681500000.0
2007-03-07 07:30:00,1.6899,1.6901,1.6896,1.6899,681500000.0
2007-03-07 07:35:00,1.6898,1.6902,1.6896,1.6897,681500000.0
2007-03-07 07:40:00,1.6898,1.6899,1.6892,1.6893,681500000.0
2007-03-07 07:45:00,1.6894,1.6896,1.6893,1.6895,545200000.0
2007-03-07 07:50:00,1.6896,1.6898,1.6892,1.6896,681500000.0
2007-03-07 07:55:00,1.6897,1.6899,1.6892,1.6899,681500000.0
2007-03-07 08:00:00,1.69,1.6912,1.6899,1.691,681500000.0
2007-03-07 08:05:00,1.6911,1.6911,1.6901,1.6905,681500000.0
2007-03-07 08:10:00,1.6904,1.6906,1.6893,1.6894,681500000.0
2007-03-07 08:15:00,1.6895,1.6896,1.6889,1.6893,681500000.0
2007-03-07 08:20:00,1.6892,1.6896,1.689,1.6892,681500000.0
2007-03-07 08:25:00,1.689,1.6895,1.6889,1.689,681500000.0
2007-03-07 08:30:00,1.6891,1.6899,1.6888,1.6898,681500000.0
2007-03-07 08:35:00,1.6897,1.69,1.6891,1.6897,681500000.0
2007-03-07 08:40:00,1.6896,1.6897,1.6889,1.6895,681500000.0
2007-03-07 08:45:00,1.6896,1.6899,1.6891,1.6891,681500000.0
2007-03-07 08:50:00,1.6892,1.6892,1.6886,1.6888,681500000.0
2007-03-07 08:55:00,1.6887,1.689,1.6886,1.6886,681500000.0
2007-03-07 09:00:00,1.6885,1.6892,1.6885,1.6888,681500000.0
2007-03-07 09:05:00,1.6887,1.6889,1.6885,1.6889,681500000.0
2007-03-07 09:10:00,1.689,1.6895,1.6888,1.689,681500000.0
2007-03-07 09:15:00,1.6889,1.6892,1.6886,1.6887,681500000.0
2007-03-07 09:20:00,1.6888,1.689,1.6881,1.6886,681500000.0
2007-03-07 09:25:00,1.6885,1.6887,1.6878,1.6883,681500000.0
2007-03-07 09:30:00,1.6886,1.6888,1.6881,1.6884,681500000.0
2007-03-07 09:35:00,1.6883,1.6885,1.6882,1.6883,681500000.0
2007-03-07 09:40:00,1.6884,1.6885,1.6882,1.6884,545200000.0
2007-03-07 09:45:00,1.6883,1.6884,1.6876,1.6878,681500000.0
2007-03-07 09:50:00,1.6877,1.6879,1.6874,1.6875,681500000.0
2007-03-07 09:55:00,1.6876,1.688,1.6875,1.6879,681500000.0
2007-03-07 10:00:00,1.6877,1.6885,1.6875,1.6885,681500000.0
2007-03-07 10:05:00,1.6884,1.6886,1.6882,1.6886,681500000.0
2007-03-07 10:10:00,1.6887,1.6888,1.688,1.6882,681500000.0
2007-03-07 10:15:00,1.6883,1.6886,1.6879,1.6884,681500000.0
2007-03-07 10:20:00,1.6885,1.6885,1.6877,1.6878,681500000.0
2007-03-07 10:25:00,1.6879,1.688,1.6877,1.6879,681500000.0
2007-03-07 10:30:00,1.6878,1.6881,1.6866,1.6867,545200000.0
2007-03-07 10:35:00,1.6866,1.6869,1.6866,1.6868,681500000.0
2007-03-07 10:40:00,1.6869,1.6875,1.6868,1.6868,681500000.0
2007-03-07 10:45:00,1.6869,1.687,1.6863,1.6866,681500000.0
2007-03-07 10:50:00,1.6864,1.6871,1.6863,1.6866,681500000.0
2007-03-07 10:55:00,1.6865,1.6865,1.6861,1.6863,681500000.0
2007-03-07 11:00:00,1.6858,1.6858,1.6849,1.6853,681500000.0
2007-03-07 11:05:00,1.6852,1.6855,1.6838,1.6855,681500000.0
2007-03-07 11:10:00,1.6854,1.6855,1.6849,1.6853,681500000.0
2007-03-07 11:15:00,1.6854,1.6855,1.6846,1.6847,681500000.0
2007-03-07 11:20:00,1.6846,1.6849,1.6842,1.6847,681500000.0
2007-03-07 11:25:00,1.6848,1.6852,1.6844,1.6848,681500000.0
2007-03-07 11:30:00,1.6847,1.6852,1.6847,1.6851,681500000.0
2007-03-07 11:35:00,1.685,1.6851,1.6845,1.6846,681500000.0
2007-03-07 11:40:00,1.6845,1.6847,1.6844,1.6847,545200000.0
2007-03-07 11:45:00,1.6846,1.6852,1.6845,1.6852,681500000.0
2007-03-07 11:50:00,1.6854,1.6858,1.6851,1.6857,681500000.0
2007-03-07 11:55:00,1.6856,1.686,1.6856,1.6858,545200000.0
2007-03-07 12:00:00,1.6859,1.6869,1.6858,1.6867,681500000.0
2007-03-07 12:05:00,1.6866,1.6868,1.6862,1.6866,681500000.0
2007-03-07 12:10:00,1.6867,1.6867,1.6863,1.6867,408900000.0
2007-03-07 12:15:00,1.6869,1.6869,1.686,1.686,681500000.0
2007-03-07 12:20:00,1.6859,1.686,1.6856,1.6857,681500000.0
2007-03-07 12:25:00,1.6858,1.6859,1.685,1.6856,681500000.0
2007-03-07 12:30:00,1.6855,1.6862,1.6853,1.6862,681500000.0
2007-03-07 12:35:00,1.6861,1.6865,1.686,1.6863,681500000.0
2007-03-07 12:40:00,1.6864,1.6866,1.6864,1.6865,545200000.0
2007-03-07 12:45:00,1.6866,1.6868,1.6866,1.6868,545200000.0
2007-03-07 12:50:00,1.6867,1.6869,1.6866,1.6867,545200000.0
2007-03-07 12:55:00,1.6869,1.6879,1.6868,1.6874,681500000.0
2007-03-07 13:00:00,1.6872,1.6873,1.6867,1.6867,681500000.0
2007-03-07 13:05:00,1.6866,1.6869,1.6852,1.6853,681500000.0
2007-03-07 13:10:00,1.6854,1.6859,1.6854,1.6858,681500000.0
2007-03-07 13:15:00,1.6859,1.6865,1.6857,1.6864,681500000.0
2007-03-07 13:20:00,1.6865,1.6872,1.6863,1.6866,681500000.0
2007-03-07 13:25:00,1.6865,1.6866,1.6863,1.6863,681500000.0
2007-03-07 13:30:00,1.6864,1.6867,1.6864,1.6865,545200000.0
2007-03-07 13:35:00,1.6866,1.6871,1.6863,1.6863,681500000.0
2007-03-07 13:40:00,1.6864,1.6865,1.6859,1.6862,681500000.0
2007-03-07 13:45:00,1.6863,1.687,1.6861,1.6868,681500000.0
2007-03-07 13:50:00,1.6867,1.6872,1.6867,1.6869,545200000.0
2007-03-07 13:55:00,1.6868,1.6874,1.6866,1.6872,681500000.0
2007-03-07 14:00:00,1.6873,1.6879,1.6869,1.6877,545200000.0
2007-03-07 14:05:00,1.6878,1.6882,1.687,1.6872,681500000.0
2007-03-07 14:10:00,1.6871,1.6876,1.6862,1.6862,681500000.0
2007-03-07 14:15:00,1.6865,1.6887,1.6865,1.6882,681500000.0
2007-03-07 14:20:00,1.6883,1.6889,1.688,1.688,681500000.0
2007-03-07 14:25:00,1.6881,1.6884,1.6875,1.6879,681500000.0
2007-03-07 14:30:00,1.6878,1.6882,1.6877,1.6878,681500000.0
2007-03-07 14:35:00,1.6879,1.6882,1.6876,1.6879,681500000.0
2007-03-07 14:40:00,1.688,1.688,1.6868,1.687,681500000.0
2007-03-07 14:45:00,1.6869,1.6872,1.6866,1.6869,681500000.0
2007-03-07 14:50:00,1.687,1.6874,1.687,1.6871,681500000.0
2007-03-07 14:55:00,1.687,1.6876,1.6866,1.6867,681500000.0
2007-03-07 15:00:00,1.6868,1.6871,1.6867,1.6868,681500000.0
2007-03-07 15:05:00,1.6869,1.6875,1.6865,1.6875,681500000.0
2007-03-07 15:10:00,1.6876,1.6883,1.6873,1.6883,681500000.0
2007-03-07 15:15:00,1.6884,1.6884,1.6879,1.6882,681500000.0
2007-03-07 15:20:00,1.6881,1.6884,1.6878,1.6882,681500000.0
2007-03-07 15:25:00,1.6883,1.6885,1.6879,1.6883,681500000.0
2007-03-07 15:30:00,1.6882,1.689,1.6881,1.6883,681500000.0
2007-03-07 15:35:00,1.6885,1.6888,1.6876,1.6879,681500000.0
2007-03-07 15:40:00,1.6878,1.688,1.6875,1.6879,681500000.0
2007-03-07 15:45:00,1.688,1.6892,1.6878,1.6891,681500000.0
2007-03-07 15:50:00,1.6892,1.6903,1.6891,1.69,681500000.0
2007-03-07 15:55:00,1.6899,1.6909,1.6897,1.6908,681500000.0
2007-03-07 16:00:00,1.6907,1.6923,1.6907,1.6915,681500000.0
2007-03-07 16:05:00,1.6916,1.6922,1.6912,1.6919,681500000.0
2007-03-07 16:10:00,1.692,1.6921,1.6911,1.6912,681500000.0
2007-03-07 16:15:00,1.6911,1.6924,1.6911,1.6921,681500000.0
2007-03-07 16:20:00,1.6922,1.6924,1.691,1.6917,681500000.0
2007-03-07 16:25:00,1.6918,1.6922,1.6915,1.6919,681500000.0
2007-03-07 16:30:00,1.6918,1.6929,1.6916,1.6927,681500000.0
2007-03-07 16:35:00,1.6928,1.6931,1.6922,1.6922,681500000.0
2007-03-07 16:40:00,1.6924,1.6926,1.6919,1.692,681500000.0
2007-03-07 16:45:00,1.6919,1.6933,1.6919,1.6932,681500000.0
2007-03-07 16:50:00,1.6933,1.6935,1.6927,1.6932,681500000.0
2007-03-07 16:55:00,1.6933,1.6938,1.6919,1.6919,681500000.0
2007-03-07 17:00:00,1.6916,1.6921,1.6915,1.692,681500000.0
2007-03-07 17:05:00,1.6919,1.6928,1.6919,1.6928,681500000.0
2007-03-07 17:10:00,1.693,1.693,1.6919,1.692,681500000.0
2007-03-07 17:15:00,1.6921,1.6924,1.6912,1.6921,681500000.0
2007-03-07 17:20:00,1.6923,1.6924,1.6918,1.6922,681500000.0
2007-03-07 17:25:00,1.6921,1.6925,1.6919,1.6923,681500000.0
2007-03-07 17:30:00,1.6924,1.6926,1.6921,1.6925,681500000.0
2007-03-07 17:35:00,1.6924,1.6926,1.6922,1.6923,681500000.0
2007-03-07 17:40:00,1.6924,1.6932,1.6923,1.6932,681500000.0
2007-03-07 17:45:00,1.6931,1.6936,1.6929,1.6933,681500000.0
2007-03-07 17:50:00,1.6932,1.6936,1.6929,1.6935,681500000.0
2007-03-07 17:55:00,1.6934,1.6939,1.6925,1.6925,681500000.0
2007-03-07 18:00:00,1.6926,1.6934,1.6923,1.693,681500000.0
2007-03-07 18:05:00,1.6931,1.6932,1.6919,1.692,681500000.0
2007-03-07 18:10:00,1.6919,1.692,1.6912,1.6914,681500000.0
2007-03-07 18:15:00,1.6915,1.6917,1.6913,1.6913,681500000.0
2007-03-07 18:20:00,1.6915,1.6918,1.6913,1.6918,681500000.0
2007-03-07 18:25:00,1.6917,1.6918,1.6912,1.6912,681500000.0
2007-03-07 18:30:00,1.6913,1.6915,1.6912,1.6915,408900000.0
2007-03-07 18:35:00,1.6916,1.6923,1.6916,1.6923,681500000.0
2007-03-07 18:40:00,1.6924,1.6924,1.6916,1.6917,545200000.0
2007-03-07 18:45:00,1.6918,1.6919,1.6909,1.6912,681500000.0
2007-03-07 18:50:00,1.6911,1.6916,1.6911,1.6914,681500000.0
2007-03-07 18:55:00,1.6915,1.6918,1.6913,1.6916,545200000.0
2007-03-07 19:00:00,1.6914,1.6915,1.691,1.6913,681500000.0
2007-03-07 19:05:00,1.6914,1.6916,1.6912,1.6913,545200000.0
2007-03-07 19:10:00,1.6914,1.6914,1.6906,1.6913,681500000.0
2007-03-07 19:15:00,1.6914,1.6917,1.6911,1.6915,681500000.0
2007-03-07 19:20:00,1.6914,1.6919,1.6914,1.6916,681500000.0
2007-03-07 19:25:00,1.6915,1.6918,1.6912,1.6913,681500000.0
2007-03-07 19:30:00,1.6911,1.6911,1.6904,1.6904,681500000.0
2007-03-07 19:35:00,1.6905,1.6914,1.6904,1.6911,545200000.0
2007-03-07 19:40:00,1.691,1.691,1.6903,1.6906,681500000.0
2007-03-07 19:45:00,1.6907,1.6909,1.6906,1.6908,681500000.0
2007-03-07 19:50:00,1.6907,1.6908,1.6905,1.6907,681500000.0
2007-03-07 19:55:00,1.6906,1.6906,1.6902,1.6904,681500000.0
2007-03-07 20:00:00,1.6905,1.6913,1.69,1.6911,681500000.0
2007-03-07 20:05:00,1.691,1.6913,1.6908,1.6913,681500000.0
2007-03-07 20:10:00,1.6912,1.692,1.6912,1.6919,681500000.0
2007-03-07 20:15:00,1.6918,1.6921,1.6916,1.6916,681500000.0
2007-03-07 20:20:00,1.6915,1.6918,1.6911,1.6917,681500000.0
2007-03-07 20:25:00,1.6916,1.6924,1.6916,1.6918,681500000.0
2007-03-07 20:30:00,1.6917,1.6922,1.6915,1.6917,681500000.0
2007-03-07 20:35:00,1.6918,1.6918,1.6911,1.6914,681500000.0
2007-03-07 20:40:00,1.6913,1.6922,1.6912,1.6917,681500000.0
2007-03-07 20:45:00,1.6918,1.692,1.691,1.6913,681500000.0
2007-03-07 20:50:00,1.6914,1.6914,1.6904,1.6911,681500000.0
2007-03-07 20:55:00,1.691,1.6918,1.6906,1.6909,681500000.0
2007-03-07 21:00:00,1.6908,1.6922,1.6904,1.6913,681500000.0
2007-03-07 21:05:00,1.6912,1.6915,1.6902,1.6906,681500000.0
2007-03-07 21:10:00,1.6907,1.6921,1.6907,1.6915,681500000.0
2007-03-07 21:15:00,1.6916,1.6921,1.6913,1.6919,681500000.0
2007-03-07 21:20:00,1.6921,1.6937,1.6919,1.6934,681500000.0
2007-03-07 21:25:00,1.6933,1.6941,1.6933,1.6938,681500000.0
2007-03-07 21:30:00,1.6933,1.694,1.6928,1.6933,545200000.0
2007-03-07 21:35:00,1.6932,1.6933,1.693,1.6931,681500000.0
2007-03-07 21:40:00,1.6932,1.6934,1.6926,1.6927,681500000.0
2007-03-07 21:45:00,1.6926,1.6927,1.6922,1.6924,681500000.0
2007-03-07 21:50:00,1.6925,1.693,1.6925,1.6929,545200000.0
2007-03-07 21:55:00,1.693,1.6939,1.693,1.6935,545200000.0
2007-03-07 22:00:00,1.6936,1.6939,1.6927,1.6934,681500000.0
2007-03-07 22:05:00,1.6933,1.695,1.6931,1.6947,681500000.0
2007-03-07 22:10:00,1.6948,1.6961,1.6939,1.6944,681500000.0
2007-03-07 22:15:00,1.6947,1.695,1.6943,1.6948,681500000.0
2007-03-07 22:20:00,1.695,1.6956,1.695,1.6953,681500000.0
2007-03-07 22:25:00,1.6954,1.6957,1.6946,1.6947,681500000.0
2007-03-07 22:30:00,1.6948,1.6951,1.6947,1.6949,681500000.0
2007-03-07 22:35:00,1.695,1.6952,1.6949,1.695,408900000.0
2007-03-07 22:40:00,1.6949,1.695,1.6947,1.6949,681500000.0
2007-03-07 22:45:00,1.695,1.6952,1.6946,1.6947,408900000.0
2007-03-07 22:50:00,1.695,1.695,1.6939,1.6945,545200000.0
2007-03-07 22:55:00,1.6944,1.6954,1.694,1.6951,681500000.0
2007-03-07 23:00:00,1.695,1.696,1.6949,1.696,681500000.0
2007-03-07 23:05:00,1.6962,1.6963,1.6951,1.6955,681500000.0
2007-03-07 23:10:00,1.6953,1.6957,1.6953,1.6957,681500000.0
2007-03-07 23:15:00,1.6954,1.6959,1.695,1.6953,681500000.0
2007-03-07 23:20:00,1.6952,1.6955,1.695,1.6954,681500000.0
2007-03-07 23:25:00,1.6953,1.6956,1.6953,1.6955,681500000.0
2007-03-07 23:30:00,1.6954,1.6958,1.6951,1.6955,681500000.0
2007-03-07 23:35:00,1.6954,1.6955,1.6945,1.6953,681500000.0
2007-03-07 23:40:00,1.6952,1.6956,1.6948,1.6951,681500000.0
2007-03-07 23:45:00,1.695,1.6959,1.695,1.6954,681500000.0
2007-03-07 23:50:00,1.6953,1.6955,1.6949,1.6954,681500000.0
2007-03-07 23:55:00,1.6955,1.6962,1.6955,1.6957,681500000.0
2007-03-08 00:00:00,1.6958,1.6958,1.6954,1.6954,545200000.0
2007-03-08 00:05:00,1.6958,1.6958,1.6951,1.6954,681500000.0
2007-03-08 00:10:00,1.6955,1.6963,1.695,1.6961,545200000.0
2007-03-08 00:15:00,1.696,1.6979,1.6959,1.6977,681500000.0
2007-03-08 00:20:00,1.6976,1.698,1.697,1.698,681500000.0
2007-03-08 00:25:00,1.6981,1.6983,1.6969,1.6972,681500000.0
2007-03-08 00:30:00,1.6973,1.6975,1.6959,1.6959,681500000.0
2007-03-08 00:35:00,1.6962,1.6964,1.696,1.6961,681500000.0
2007-03-08 00:40:00,1.6963,1.6971,1.6961,1.6968,681500000.0
2007-03-08 00:45:00,1.6969,1.697,1.6957,1.6963,681500000.0
2007-03-08 00:50:00,1.6962,1.6975,1.696,1.6974,681500000.0
2007-03-08 00:55:00,1.6976,1.6985,1.6974,1.6983,681500000.0
2007-03-08 01:00:00,1.6982,1.6983,1.6976,1.6979,545200000.0
2007-03-08 01:05:00,1.6977,1.698,1.6974,1.6977,681500000.0
2007-03-08 01:10:00,1.6978,1.6984,1.6975,1.6976,681500000.0
2007-03-08 01:15:00,1.6975,1.6979,1.697,1.6972,681500000.0
2007-03-08 01:20:00,1.6971,1.6972,1.6966,1.6966,681500000.0
2007-03-08 01:25:00,1.6967,1.6972,1.6966,1.6967,681500000.0
2007-03-08 01:30:00,1.6969,1.6973,1.6967,1.6973,545200000.0
2007-03-08 01:35:00,1.6971,1.698,1.6969,1.6979,681500000.0
2007-03-08 01:40:00,1.698,1.6984,1.6975,1.6976,681500000.0
2007-03-08 01:45:00,1.6971,1.6974,1.6965,1.6966,681500000.0
2007-03-08 01:50:00,1.6967,1.6967,1.6956,1.696,681500000.0
2007-03-08 01:55:00,1.6962,1.6967,1.6958,1.6964,681500000.0
2007-03-08 02:00:00,1.6966,1.6968,1.6952,1.6956,681500000.0
2007-03-08 02:05:00,1.6953,1.6959,1.6953,1.6956,681500000.0
2007-03-08 02:10:00,1.6958,1.6963,1.6955,1.696,681500000.0
2007-03-08 02:15:00,1.6962,1.6964,1.6957,1.6963,681500000.0
2007-03-08 02:20:00,1.6966,1.6966,1.6958,1.6962,681500000.0
2007-03-08 02:25:00,1.6963,1.697,1.6961,1.6962,681500000.0
2007-03-08 02:30:00,1.6964,1.6966,1.6961,1.6963,545200000.0
2007-03-08 02:35:00,1.6966,1.6966,1.6961,1.6965,545200000.0
2007-03-08 02:40:00,1.6963,1.6967,1.6958,1.6958,681500000.0
2007-03-08 02:45:00,1.696,1.6962,1.6956,1.6959,681500000.0
2007-03-08 02:50:00,1.6957,1.6957,1.6952,1.6955,681500000.0
2007-03-08 02:55:00,1.6956,1.6959,1.6952,1.6955,681500000.0
2007-03-08 03:00:00,1.6956,1.6961,1.6955,1.6961,545200000.0
2007-03-08 03:05:00,1.696,1.696,1.6955,1.6958,545200000.0
2007-03-08 03:10:00,1.6956,1.6962,1.6956,1.6961,681500000.0
2007-03-08 03:15:00,1.6962,1.6962,1.6954,1.6959,681500000.0
2007-03-08 03:20:00,1.696,1.696,1.6956,1.6959,681500000.0
2007-03-08 03:25:00,1.6958,1.6959,1.6958,1.6958,408900000.0
2007-03-08 03:30:00,1.6959,1.6965,1.6958,1.6963,681500000.0
2007-03-08 03:35:00,1.6964,1.6964,1.6958,1.6959,681500000.0
2007-03-08 03:40:00,1.696,1.6976,1.6959,1.6975,681500000.0
2007-03-08 03:45:00,1.6973,1.6973,1.6962,1.6964,681500000.0
2007-03-08 03:50:00,1.6966,1.6973,1.6966,1.6969,681500000.0
2007-03-08 03:55:00,1.6968,1.6969,1.6963,1.6965,681500000.0
2007-03-08 04:00:00,1.6966,1.6973,1.6965,1.6973,681500000.0
2007-03-08 04:05:00,1.6972,1.6975,1.6967,1.6971,681500000.0
2007-03-08 04:10:00,1.6969,1.6972,1.6966,1.6972,681500000.0
2007-03-08 04:15:00,1.6971,1.6973,1.6967,1.6973,681500000.0
2007-03-08 04:20:00,1.6971,1.6971,1.6966,1.6968,681500000.0
2007-03-08 04:25:00,1.6966,1.6967,1.6962,1.6966,545200000.0
2007-03-08 04:30:00,1.6964,1.6966,1.6963,1.6965,545200000.0
2007-03-08 04:35:00,1.6962,1.6966,1.6959,1.6966,681500000.0
2007-03-08 04:40:00,1.6963,1.6965,1.6959,1.6963,408900000.0
2007-03-08 04:45:00,1.6965,1.6966,1.6959,1.6961,681500000.0
2007-03-08 04:50:00,1.6962,1.6963,1.6956,1.696,681500000.0
2007-03-08 04:55:00,1.6957,1.6963,1.6956,1.6958,681500000.0
2007-03-08 05:00:00,1.6957,1.6959,1.6952,1.6953,545200000.0
2007-03-08 05:05:00,1.6956,1.6958,1.6953,1.6956,408900000.0
2007-03-08 05:10:00,1.6957,1.6962,1.6955,1.696,545200000.0
2007-03-08 05:15:00,1.6962,1.6964,1.6957,1.6959,545200000.0
2007-03-08 05:20:00,1.6961,1.6961,1.6952,1.6952,681500000.0
2007-03-08 05:25:00,1.6951,1.6952,1.6944,1.6947,681500000.0
2007-03-08 05:30:00,1.6945,1.6947,1.6937,1.6943,681500000.0
2007-03-08 05:35:00,1.6941,1.6944,1.6934,1.6944,681500000.0
2007-03-08 05:40:00,1.6942,1.6952,1.6941,1.6949,545200000.0
2007-03-08 05:45:00,1.695,1.6951,1.6939,1.6942,681500000.0
2007-03-08 05:50:00,1.6941,1.6946,1.6939,1.6939,681500000.0
2007-03-08 05:55:00,1.6938,1.6943,1.6938,1.6941,681500000.0
2007-03-08 06:00:00,1.6942,1.6948,1.6941,1.6946,681500000.0
2007-03-08 06:05:00,1.6945,1.6952,1.6941,1.6948,681500000.0
2007-03-08 06:10:00,1.6949,1.6953,1.6943,1.6952,681500000.0
2007-03-08 06:15:00,1.6954,1.6958,1.6944,1.6944,681500000.0
2007-03-08 06:20:00,1.6943,1.6945,1.694,1.694,681500000.0
2007-03-08 06:25:00,1.6941,1.6941,1.6936,1.6939,681500000.0
2007-03-08 06:30:00,1.6938,1.6941,1.6938,1.6939,681500000.0
2007-03-08 06:35:00,1.6941,1.6948,1.694,1.6944,681500000.0
2007-03-08 06:40:00,1.6943,1.6955,1.6942,1.695,681500000.0
2007-03-08 06:45:00,1.6948,1.6955,1.6948,1.6955,681500000.0
2007-03-08 06:50:00,1.6954,1.696,1.695,1.6956,681500000.0
2007-03-08 06:55:00,1.6955,1.6959,1.6951,1.6954,681500000.0
2007-03-08 07:00:00,1.6955,1.6955,1.6945,1.6945,681500000.0
2007-03-08 07:05:00,1.6946,1.6947,1.6942,1.6946,545200000.0
2007-03-08 07:10:00,1.6945,1.6946,1.6939,1.6942,545200000.0
2007-03-08 07:15:00,1.6943,1.6943,1.6938,1.694,681500000.0
2007-03-08 07:20:00,1.6939,1.6945,1.6939,1.6941,681500000.0
2007-03-08 07:25:00,1.6942,1.6947,1.6942,1.6946,681500000.0
2007-03-08 07:30:00,1.6945,1.6947,1.6938,1.6939,681500000.0
2007-03-08 07:35:00,1.6938,1.6941,1.6929,1.6939,681500000.0
2007-03-08 07:40:00,1.6938,1.694,1.6933,1.6935,681500000.0
2007-03-08 07:45:00,1.6934,1.6937,1.6931,1.6933,681500000.0
2007-03-08 07:50:00,1.6932,1.6933,1.6929,1.6929,681500000.0
2007-03-08 07:55:00,1.6928,1.6935,1.6928,1.6931,681500000.0
2007-03-08 08:00:00,1.6932,1.6935,1.6931,1.6932,545200000.0
2007-03-08 08:05:00,1.6933,1.6938,1.6932,1.6933,681500000.0
2007-03-08 08:10:00,1.6934,1.6935,1.6924,1.6928,681500000.0
2007-03-08 08:15:00,1.693,1.6934,1.6927,1.6932,681500000.0
2007-03-08 08:20:00,1.6929,1.6937,1.6929,1.6935,681500000.0
2007-03-08 08:25:00,1.6936,1.6937,1.6934,1.6935,681500000.0
2007-03-08 08:30:00,1.6937,1.6939,1.6932,1.6938,681500000.0
2007-03-08 08:35:00,1.694,1.6941,1.6934,1.6938,681500000.0
2007-03-08 08:40:00,1.6937,1.6937,1.6934,1.6937,681500000.0
2007-03-08 08:45:00,1.6938,1.6941,1.6935,1.6936,681500000.0
2007-03-08 08:50:00,1.6937,1.6938,1.6932,1.6932,545200000.0
2007-03-08 08:55:00,1.6931,1.6936,1.6928,1.6931,681500000.0
2007-03-08 09:00:00,1.693,1.6933,1.6924,1.6926,681500000.0
2007-03-08 09:05:00,1.6927,1.6931,1.6926,1.6927,681500000.0
2007-03-08 09:10:00,1.6925,1.693,1.6924,1.6926,681500000.0
2007-03-08 09:15:00,1.6925,1.6926,1.6922,1.6924,681500000.0
2007-03-08 09:20:00,1.6923,1.6925,1.6917,1.6919,681500000.0
2007-03-08 09:25:00,1.6918,1.6929,1.6917,1.6923,681500000.0
2007-03-08 09:30:00,1.6921,1.6923,1.6914,1.692,681500000.0
2007-03-08 09:35:00,1.6918,1.6919,1.6914,1.6915,681500000.0
2007-03-08 09:40:00,1.6916,1.6918,1.691,1.6912,681500000.0
2007-03-08 09:45:00,1.6913,1.6918,1.6908,1.6914,681500000.0
2007-03-08 09:50:00,1.6913,1.692,1.6913,1.6916,681500000.0
2007-03-08 09:55:00,1.6917,1.6921,1.6915,1.6919,681500000.0
2007-03-08 10:00:00,1.692,1.6923,1.6914,1.6914,681500000.0
2007-03-08 10:05:00,1.6912,1.692,1.6912,1.6918,681500000.0
2007-03-08 10:10:00,1.6917,1.6919,1.6913,1.6914,545200000.0
2007-03-08 10:15:00,1.6915,1.6916,1.6912,1.6916,681500000.0
2007-03-08 10:20:00,1.6915,1.6918,1.6912,1.6916,681500000.0
2007-03-08 10:25:00,1.6915,1.6915,1.6904,1.6907,681500000.0
2007-03-08 10:30:00,1.6906,1.6909,1.6904,1.6906,681500000.0
2007-03-08 10:35:00,1.6904,1.6911,1.6904,1.6911,681500000.0
2007-03-08 10:40:00,1.691,1.6915,1.6906,1.6915,545200000.0
2007-03-08 10:45:00,1.6911,1.6915,1.6909,1.6915,545200000.0
2007-03-08 10:50:00,1.6916,1.6916,1.6911,1.6911,681500000.0
2007-03-08 10:55:00,1.6912,1.6912,1.6903,1.6908,681500000.0
2007-03-08 11:00:00,1.6907,1.6908,1.6901,1.6903,681500000.0
2007-03-08 11:05:00,1.6901,1.6906,1.6901,1.6906,681500000.0
2007-03-08 11:10:00,1.6907,1.691,1.6905,1.691,545200000.0
2007-03-08 11:15:00,1.6909,1.6909,1.6903,1.6905,681500000.0
2007-03-08 11:20:00,1.6908,1.6908,1.6904,1.6906,545200000.0
2007-03-08 11:25:00,1.6905,1.6909,1.6905,1.6909,545200000.0
2007-03-08 11:30:00,1.6908,1.691,1.6905,1.6907,545200000.0
2007-03-08 11:35:00,1.6908,1.6908,1.6901,1.6906,681500000.0
2007-03-08 11:40:00,1.6905,1.6907,1.6899,1.69,408900000.0
2007-03-08 11:45:00,1.6901,1.6905,1.6893,1.6898,681500000.0
2007-03-08 11:50:00,1.6899,1.691,1.6899,1.6901,681500000.0
2007-03-08 11:55:00,1.69,1.6906,1.6897,1.6901,681500000.0
2007-03-08 12:00:00,1.6903,1.6904,1.6897,1.6901,681500000.0
2007-03-08 12:05:00,1.69,1.6905,1.6892,1.6905,681500000.0
2007-03-08 12:10:00,1.6904,1.6908,1.6902,1.6904,681500000.0
2007-03-08 12:15:00,1.6903,1.6909,1.69,1.6904,681500000.0
2007-03-08 12:20:00,1.6905,1.6905,1.6896,1.69,681500000.0
2007-03-08 12:25:00,1.6901,1.6901,1.6894,1.6899,681500000.0
2007-03-08 12:30:00,1.6898,1.6901,1.6894,1.6899,681500000.0
2007-03-08 12:35:00,1.69,1.6904,1.6899,1.6901,681500000.0
2007-03-08 12:40:00,1.69,1.6902,1.6894,1.6899,681500000.0
2007-03-08 12:45:00,1.6898,1.69,1.6896,1.6898,681500000.0
2007-03-08 12:50:00,1.69,1.6904,1.689,1.689,681500000.0
2007-03-08 12:55:00,1.6889,1.6898,1.6888,1.6895,681500000.0
2007-03-08 13:00:00,1.6894,1.6907,1.6893,1.6902,681500000.0
2007-03-08 13:05:00,1.6904,1.6904,1.6894,1.6898,681500000.0
2007-03-08 13:10:00,1.6899,1.6901,1.6894,1.6896,681500000.0
2007-03-08 13:15:00,1.6897,1.6899,1.6891,1.6892,681500000.0
2007-03-08 13:20:00,1.6891,1.6898,1.6889,1.6894,681500000.0
2007-03-08 13:25:00,1.6893,1.6903,1.6893,1.69,681500000.0
2007-03-08 13:30:00,1.6901,1.6905,1.6896,1.6898,681500000.0
2007-03-08 13:35:00,1.6897,1.6899,1.689,1.6894,681500000.0
2007-03-08 13:40:00,1.6895,1.6905,1.689,1.6901,681500000.0
2007-03-08 13:45:00,1.6902,1.6906,1.6892,1.6895,545200000.0
2007-03-08 13:50:00,1.6896,1.6902,1.6892,1.6901,408900000.0
2007-03-08 13:55:00,1.69,1.6903,1.69,1.6901,681500000.0
2007-03-08 14:00:00,1.69,1.6909,1.6899,1.6908,681500000.0
2007-03-08 14:05:00,1.6907,1.6911,1.6894,1.6896,681500000.0
2007-03-08 14:10:00,1.6894,1.6894,1.6885,1.6887,545200000.0
2007-03-08 14:15:00,1.6885,1.6896,1.6885,1.6895,681500000.0
2007-03-08 14:20:00,1.6894,1.6902,1.6893,1.6901,681500000.0
2007-03-08 14:25:00,1.6902,1.6902,1.6892,1.6896,681500000.0
2007-03-08 14:30:00,1.6894,1.6894,1.6889,1.6889,545200000.0
2007-03-08 14:35:00,1.6888,1.6891,1.6887,1.6887,272600000.0
2007-03-08 14:40:00,1.6889,1.6905,1.6889,1.6899,408900000.0
2007-03-08 14:45:00,1.6885,1.6897,1.6885,1.689,681500000.0
2007-03-08 14:50:00,1.6897,1.6899,1.6894,1.6896,545200000.0
2007-03-08 14:55:00,1.6895,1.6901,1.6881,1.6889,681500000.0
2007-03-08 15:00:00,1.6888,1.6889,1.6887,1.6888,408900000.0
2007-03-08 15:05:00,1.6891,1.6891,1.6876,1.688,681500000.0
2007-03-08 15:10:00,1.6881,1.6885,1.6872,1.6873,681500000.0
2007-03-08 15:15:00,1.6872,1.6877,1.6869,1.6872,681500000.0
2007-03-08 15:20:00,1.6871,1.6876,1.6866,1.6874,681500000.0
2007-03-08 15:25:00,1.6872,1.6876,1.6868,1.6868,681500000.0
2007-03-08 15:30:00,1.6869,1.6873,1.6866,1.6871,681500000.0
2007-03-08 15:35:00,1.6872,1.6877,1.6865,1.6872,681500000.0
2007-03-08 15:40:00,1.6871,1.6881,1.6866,1.6879,681500000.0
2007-03-08 15:45:00,1.688,1.6883,1.6871,1.6882,681500000.0
2007-03-08 15:50:00,1.6883,1.6887,1.6876,1.6879,681500000.0
2007-03-08 15:55:00,1.6877,1.6901,1.6877,1.69,681500000.0
2007-03-08 16:00:00,1.6899,1.6906,1.6899,1.6901,681500000.0
2007-03-08 16:05:00,1.6902,1.6907,1.6901,1.6903,681500000.0
2007-03-08 16:10:00,1.6904,1.6908,1.6901,1.6905,681500000.0
2007-03-08 16:15:00,1.6904,1.6905,1.6899,1.69,681500000.0
2007-03-08 16:20:00,1.6898,1.6903,1.6898,1.69,681500000.0
2007-03-08 16:25:00,1.6899,1.6904,1.6899,1.6903,681500000.0
2007-03-08 16:30:00,1.6902,1.6903,1.6899,1.6899,681500000.0
2007-03-08 16:35:00,1.69,1.6907,1.6895,1.6898,681500000.0
2007-03-08 16:40:00,1.6899,1.6903,1.6895,1.6899,681500000.0
2007-03-08 16:45:00,1.6898,1.6901,1.6896,1.6897,681500000.0
2007-03-08 16:50:00,1.6899,1.6905,1.6897,1.6903,681500000.0
2007-03-08 16:55:00,1.6902,1.6913,1.6899,1.6913,681500000.0
2007-03-08 17:00:00,1.6915,1.6919,1.6909,1.6911,681500000.0
2007-03-08 17:05:00,1.691,1.6912,1.6906,1.6907,681500000.0
2007-03-08 17:10:00,1.6906,1.692,1.6906,1.6918,681500000.0
2007-03-08 17:15:00,1.6917,1.6923,1.6917,1.6922,681500000.0
2007-03-08 17:20:00,1.6921,1.6927,1.6919,1.6923,681500000.0
2007-03-08 17:25:00,1.6922,1.6923,1.6919,1.6922,681500000.0
2007-03-08 17:30:00,1.6923,1.6925,1.6918,1.692,681500000.0
2007-03-08 17:35:00,1.6919,1.6922,1.6917,1.6917,681500000.0
2007-03-08 17:40:00,1.6918,1.6918,1.6912,1.6915,681500000.0
2007-03-08 17:45:00,1.6913,1.6918,1.6909,1.6911,681500000.0
2007-03-08 17:50:00,1.6912,1.6917,1.6907,1.6913,545200000.0
2007-03-08 17:55:00,1.6914,1.6919,1.6914,1.6918,681500000.0
2007-03-08 18:00:00,1.6917,1.6919,1.6911,1.6912,681500000.0
2007-03-08 18:05:00,1.6913,1.6916,1.6904,1.6909,681500000.0
2007-03-08 18:10:00,1.691,1.6914,1.6907,1.6909,681500000.0
2007-03-08 18:15:00,1.6908,1.6908,1.6902,1.6906,545200000.0
2007-03-08 18:20:00,1.6905,1.6908,1.6904,1.6906,681500000.0
2007-03-08 18:25:00,1.6908,1.691,1.6902,1.6904,681500000.0
2007-03-08 18:30:00,1.6905,1.6909,1.6904,1.6905,681500000.0
2007-03-08 18:35:00,1.6904,1.691,1.6904,1.691,681500000.0
2007-03-08 18:40:00,1.6909,1.6912,1.6909,1.691,681500000.0
2007-03-08 18:45:00,1.6907,1.6911,1.6907,1.691,681500000.0
2007-03-08 18:50:00,1.6909,1.6914,1.6908,1.6912,681500000.0
2007-03-08 18:55:00,1.6914,1.6915,1.6905,1.6909,681500000.0
2007-03-08 19:00:00,1.691,1.691,1.6906,1.6907,681500000.0
2007-03-08 19:05:00,1.6906,1.6906,1.6898,1.69,545200000.0
2007-03-08 19:10:00,1.6901,1.6901,1.6897,1.6898,681500000.0
2007-03-08 19:15:00,1.69,1.69,1.6897,1.6897,681500000.0
2007-03-08 19:20:00,1.6898,1.6899,1.6894,1.6894,681500000.0
2007-03-08 19:25:00,1.6895,1.69,1.6892,1.69,545200000.0
2007-03-08 19:30:00,1.6901,1.6902,1.6893,1.6894,545200000.0
2007-03-08 19:35:00,1.6893,1.6894,1.6888,1.689,545200000.0
2007-03-08 19:40:00,1.6889,1.689,1.6882,1.6884,681500000.0
2007-03-08 19:45:00,1.6885,1.6885,1.6881,1.6883,681500000.0
2007-03-08 19:50:00,1.6884,1.6884,1.6882,1.6883,272600000.0
2007-03-08 19:55:00,1.6882,1.6884,1.6878,1.6879,681500000.0
2007-03-08 20:00:00,1.688,1.6881,1.6878,1.6878,681500000.0
2007-03-08 20:05:00,1.6877,1.688,1.6872,1.688,681500000.0
2007-03-08 20:10:00,1.6881,1.6882,1.6877,1.6881,681500000.0
2007-03-08 20:15:00,1.6882,1.6883,1.6882,1.6882,272600000.0
2007-03-08 20:20:00,1.688,1.688,1.6875,1.6876,545200000.0
2007-03-08 20:25:00,1.6877,1.6878,1.6871,1.6872,681500000.0
2007-03-08 20:30:00,1.6873,1.6876,1.6871,1.6872,681500000.0
2007-03-08 20:35:00,1.6874,1.6885,1.6871,1.6879,681500000.0
2007-03-08 20:40:00,1.688,1.6903,1.688,1.6898,681500000.0
2007-03-08 20:45:00,1.6897,1.6897,1.6887,1.6887,681500000.0
2007-03-08 20:50:00,1.6888,1.689,1.6884,1.6886,681500000.0
2007-03-08 20:55:00,1.6885,1.6906,1.6884,1.69,681500000.0
2007-03-08 21:00:00,1.6896,1.6904,1.6894,1.69,681500000.0
2007-03-08 21:05:00,1.6899,1.6907,1.6898,1.6905,545200000.0
2007-03-08 21:10:00,1.6906,1.6906,1.6901,1.6902,681500000.0
2007-03-08 21:15:00,1.6903,1.6903,1.6899,1.6899,681500000.0
2007-03-08 21:20:00,1.6901,1.6902,1.6897,1.6897,408900000.0
2007-03-08 21:25:00,1.6896,1.6898,1.6893,1.6897,681500000.0
2007-03-08 21:30:00,1.6896,1.69,1.6891,1.6898,545200000.0
2007-03-08 21:35:00,1.6899,1.6901,1.6896,1.6899,681500000.0
2007-03-08 21:40:00,1.6898,1.6898,1.6892,1.6896,545200000.0
2007-03-08 21:45:00,1.6897,1.6897,1.6892,1.6893,681500000.0
2007-03-08 21:50:00,1.6894,1.6898,1.6894,1.6896,681500000.0
2007-03-08 21:55:00,1.6897,1.6897,1.6896,1.6896,681500000.0
2007-03-08 22:00:00,1.6897,1.6897,1.6892,1.6892,545200000.0
2007-03-08 22:05:00,1.6891,1.6896,1.689,1.6894,545200000.0
2007-03-08 22:10:00,1.6893,1.6894,1.6892,1.6893,681500000.0
2007-03-08 22:15:00,1.6894,1.6894,1.6886,1.6889,681500000.0
2007-03-08 22:20:00,1.6891,1.6895,1.6891,1.6894,545200000.0
2007-03-08 22:25:00,1.6895,1.6897,1.6893,1.6894,545200000.0
2007-03-08 22:30:00,1.6892,1.6895,1.6892,1.6894,545200000.0
2007-03-08 22:35:00,1.6893,1.6895,1.6891,1.6893,545200000.0
2007-03-08 22:40:00,1.6892,1.6892,1.6883,1.6884,681500000.0
2007-03-08 22:45:00,1.6883,1.6886,1.6883,1.6886,545200000.0
2007-03-08 22:50:00,1.6885,1.6888,1.6882,1.6884,681500000.0
2007-03-08 22:55:00,1.6883,1.6891,1.6882,1.6889,681500000.0
2007-03-08 23:00:00,1.6888,1.6892,1.6884,1.6886,681500000.0
2007-03-08 23:05:00,1.6887,1.6887,1.6879,1.6882,681500000.0
2007-03-08 23:10:00,1.6883,1.6885,1.6881,1.6883,545200000.0
2007-03-08 23:15:00,1.6884,1.6885,1.688,1.6883,681500000.0
2007-03-08 23:20:00,1.6884,1.6887,1.688,1.6887,545200000.0
2007-03-08 23:25:00,1.6888,1.6896,1.6885,1.6889,681500000.0
2007-03-08 23:30:00,1.689,1.6894,1.6888,1.6891,545200000.0
2007-03-08 23:35:00,1.6889,1.6892,1.6887,1.6892,272600000.0
2007-03-08 23:40:00,1.6891,1.6892,1.6881,1.6882,545200000.0
2007-03-08 23:45:00,1.6883,1.6885,1.6869,1.6873,681500000.0
2007-03-08 23:50:00,1.6874,1.6882,1.6874,1.688,681500000.0
2007-03-08 23:55:00,1.6881,1.6893,1.6872,1.6893,681500000.0
2007-03-09 00:00:00,1.6887,1.6888,1.6882,1.6882,545200000.0
2007-03-09 00:05:00,1.688,1.6884,1.6879,1.6883,681500000.0
2007-03-09 00:10:00,1.6884,1.6891,1.6884,1.6888,681500000.0
2007-03-09 00:15:00,1.6887,1.6898,1.6887,1.6895,681500000.0
2007-03-09 00:20:00,1.6894,1.6897,1.6891,1.6893,681500000.0
2007-03-09 00:25:00,1.6892,1.6892,1.6885,1.6888,545200000.0
2007-03-09 00:30:00,1.6886,1.6888,1.6881,1.6883,681500000.0
2007-03-09 00:35:00,1.6884,1.6888,1.6883,1.6886,681500000.0
2007-03-09 00:40:00,1.6885,1.6887,1.6883,1.6887,545200000.0
2007-03-09 00:45:00,1.6886,1.6887,1.6878,1.6879,681500000.0
2007-03-09 00:50:00,1.688,1.6882,1.6875,1.6879,681500000.0
2007-03-09 00:55:00,1.688,1.6881,1.6871,1.6876,681500000.0
2007-03-09 01:00:00,1.6874,1.6876,1.6872,1.6873,681500000.0
2007-03-09 01:05:00,1.6869,1.6872,1.6867,1.687,681500000.0
2007-03-09 01:10:00,1.6871,1.6872,1.6862,1.6869,681500000.0
2007-03-09 01:15:00,1.6866,1.6868,1.6859,1.686,681500000.0
2007-03-09 01:20:00,1.6859,1.686,1.6857,1.6858,545200000.0
2007-03-09 01:25:00,1.6857,1.6861,1.6849,1.685,681500000.0
2007-03-09 01:30:00,1.6848,1.6854,1.6846,1.6846,681500000.0
2007-03-09 01:35:00,1.6847,1.6852,1.6845,1.6851,681500000.0
2007-03-09 01:40:00,1.6852,1.6854,1.685,1.6852,681500000.0
2007-03-09 01:45:00,1.6853,1.6856,1.6852,1.6854,681500000.0
2007-03-09 01:50:00,1.6853,1.6857,1.6846,1.6852,681500000.0
2007-03-09 01:55:00,1.6853,1.6858,1.6849,1.6856,681500000.0
2007-03-09 02:00:00,1.6857,1.6861,1.6853,1.6857,681500000.0
2007-03-09 02:05:00,1.6856,1.6858,1.6853,1.6858,681500000.0
2007-03-09 02:10:00,1.6857,1.6865,1.6855,1.6859,681500000.0
2007-03-09 02:15:00,1.6858,1.6859,1.685,1.6852,681500000.0
2007-03-09 02:20:00,1.6855,1.6855,1.6835,1.6842,681500000.0
2007-03-09 02:25:00,1.6844,1.6855,1.6844,1.6845,681500000.0
2007-03-09 02:30:00,1.6846,1.6854,1.6845,1.6852,681500000.0
2007-03-09 02:35:00,1.6853,1.6854,1.685,1.6852,681500000.0
2007-03-09 02:40:00,1.6851,1.6856,1.685,1.6854,681500000.0
2007-03-09 02:45:00,1.6855,1.6855,1.6852,1.6855,681500000.0
2007-03-09 02:50:00,1.6854,1.6855,1.685,1.6853,681500000.0
2007-03-09 02:55:00,1.6854,1.6857,1.6853,1.6857,681500000.0
2007-03-09 03:00:00,1.6858,1.6869,1.6857,1.6869,681500000.0
2007-03-09 03:05:00,1.687,1.6876,1.6869,1.6871,545200000.0
2007-03-09 03:10:00,1.6872,1.6872,1.6865,1.6869,681500000.0
2007-03-09 03:15:00,1.687,1.6872,1.6868,1.6872,681500000.0
2007-03-09 03:20:00,1.6871,1.6874,1.687,1.687,681500000.0
2007-03-09 03:25:00,1.6871,1.6874,1.6869,1.687,545200000.0
2007-03-09 03:30:00,1.6871,1.6871,1.6862,1.6862,681500000.0
2007-03-09 03:35:00,1.6863,1.6869,1.6863,1.6865,681500000.0
2007-03-09 03:40:00,1.6864,1.6866,1.6859,1.6859,681500000.0
2007-03-09 03:45:00,1.6861,1.6862,1.6857,1.6859,681500000.0
2007-03-09 03:50:00,1.686,1.6869,1.686,1.6866,681500000.0
2007-03-09 03:55:00,1.6864,1.6866,1.6862,1.6865,681500000.0
2007-03-09 04:00:00,1.6864,1.6868,1.6862,1.6866,681500000.0
2007-03-09 04:05:00,1.6867,1.6867,1.6861,1.6863,681500000.0
2007-03-09 04:10:00,1.6862,1.6868,1.6862,1.6865,681500000.0
2007-03-09 04:15:00,1.6866,1.6867,1.6864,1.6867,681500000.0
2007-03-09 04:20:00,1.6866,1.6869,1.6865,1.6868,681500000.0
2007-03-09 04:25:00,1.6869,1.6871,1.6866,1.6866,681500000.0
2007-03-09 04:30:00,1.6867,1.6871,1.6867,1.6871,681500000.0
2007-03-09 04:35:00,1.6873,1.6873,1.6871,1.6873,545200000.0
2007-03-09 04:40:00,1.6872,1.6875,1.6871,1.6872,545200000.0
2007-03-09 04:45:00,1.6873,1.6876,1.6869,1.6873,681500000.0
2007-03-09 04:50:00,1.6872,1.6881,1.6871,1.6879,681500000.0
2007-03-09 04:55:00,1.688,1.6884,1.6878,1.6882,681500000.0
2007-03-09 05:00:00,1.6881,1.6884,1.6881,1.6883,681500000.0
2007-03-09 05:05:00,1.6882,1.6883,1.6877,1.6879,545200000.0
2007-03-09 05:10:00,1.688,1.6882,1.6879,1.6881,681500000.0
2007-03-09 05:15:00,1.688,1.6881,1.6877,1.6878,408900000.0
2007-03-09 05:20:00,1.6879,1.688,1.6877,1.688,545200000.0
2007-03-09 05:25:00,1.6881,1.6883,1.688,1.6881,681500000.0
2007-03-09 05:30:00,1.6882,1.6885,1.6882,1.6883,681500000.0
2007-03-09 05:35:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2007-03-09 05:40:00,1.6882,1.6882,1.6878,1.6879,681500000.0
2007-03-09 05:45:00,1.688,1.688,1.6878,1.6879,408900000.0
2007-03-09 05:50:00,1.6878,1.6882,1.6877,1.6882,681500000.0
2007-03-09 05:55:00,1.6881,1.6881,1.6872,1.6874,681500000.0
2007-03-09 06:00:00,1.6876,1.6878,1.6872,1.6873,681500000.0
2007-03-09 06:05:00,1.6874,1.6874,1.6872,1.6872,408900000.0
2007-03-09 06:10:00,1.6873,1.6877,1.6872,1.6876,681500000.0
2007-03-09 06:15:00,1.6875,1.6882,1.6874,1.6882,681500000.0
2007-03-09 06:20:00,1.6884,1.6887,1.6881,1.6882,681500000.0
2007-03-09 06:25:00,1.6883,1.6886,1.6882,1.6885,545200000.0
2007-03-09 06:30:00,1.6884,1.6885,1.6882,1.6882,681500000.0
2007-03-09 06:35:00,1.6881,1.6883,1.6878,1.6883,545200000.0
2007-03-09 06:40:00,1.6882,1.6883,1.6881,1.6883,545200000.0
2007-03-09 06:45:00,1.6882,1.6882,1.6875,1.6875,681500000.0
2007-03-09 06:50:00,1.687,1.6872,1.686,1.686,681500000.0
2007-03-09 06:55:00,1.6861,1.6866,1.6856,1.6859,681500000.0
2007-03-09 07:00:00,1.686,1.6863,1.6858,1.6862,681500000.0
2007-03-09 07:05:00,1.6861,1.6862,1.685,1.6855,545200000.0
2007-03-09 07:10:00,1.6854,1.6858,1.6846,1.6857,681500000.0
2007-03-09 07:15:00,1.6858,1.6865,1.6858,1.6863,681500000.0
2007-03-09 07:20:00,1.6862,1.6868,1.6862,1.6868,681500000.0
2007-03-09 07:25:00,1.6867,1.6871,1.6865,1.6869,681500000.0
2007-03-09 07:30:00,1.687,1.6872,1.6865,1.6867,681500000.0
2007-03-09 07:35:00,1.6868,1.6868,1.6861,1.6861,681500000.0
2007-03-09 07:40:00,1.6862,1.6865,1.6859,1.686,681500000.0
2007-03-09 07:45:00,1.6859,1.6864,1.6859,1.6863,545200000.0
2007-03-09 07:50:00,1.6862,1.6863,1.6851,1.6855,681500000.0
2007-03-09 07:55:00,1.6856,1.686,1.6854,1.6857,681500000.0
2007-03-09 08:00:00,1.6856,1.6857,1.6853,1.6855,681500000.0
2007-03-09 08:05:00,1.6856,1.6858,1.6854,1.6856,681500000.0
2007-03-09 08:10:00,1.6854,1.6859,1.6854,1.6857,681500000.0
2007-03-09 08:15:00,1.6856,1.6862,1.6856,1.686,681500000.0
2007-03-09 08:20:00,1.6859,1.6865,1.6858,1.6865,681500000.0
2007-03-09 08:25:00,1.6867,1.6867,1.6864,1.6866,681500000.0
2007-03-09 08:30:00,1.6865,1.6869,1.6865,1.6867,681500000.0
2007-03-09 08:35:00,1.6868,1.6869,1.6865,1.6865,681500000.0
2007-03-09 08:40:00,1.6864,1.687,1.6862,1.6866,681500000.0
2007-03-09 08:45:00,1.6865,1.687,1.6865,1.6865,681500000.0
2007-03-09 08:50:00,1.6866,1.6867,1.686,1.6865,681500000.0
2007-03-09 08:55:00,1.6866,1.6866,1.686,1.686,681500000.0
2007-03-09 09:00:00,1.6862,1.6865,1.6861,1.6864,681500000.0
2007-03-09 09:05:00,1.6863,1.6865,1.6861,1.6863,681500000.0
2007-03-09 09:10:00,1.6864,1.6877,1.6862,1.6877,681500000.0
2007-03-09 09:15:00,1.6876,1.6882,1.6876,1.6881,681500000.0
2007-03-09 09:20:00,1.688,1.6888,1.688,1.6882,681500000.0
2007-03-09 09:25:00,1.6883,1.6886,1.6881,1.6883,545200000.0
2007-03-09 09:30:00,1.6882,1.6886,1.6882,1.6886,681500000.0
2007-03-09 09:35:00,1.6885,1.6889,1.6885,1.6887,681500000.0
2007-03-09 09:40:00,1.6888,1.6891,1.6883,1.6883,681500000.0
2007-03-09 09:45:00,1.6882,1.6887,1.6882,1.6882,681500000.0
2007-03-09 09:50:00,1.688,1.6881,1.6874,1.6881,681500000.0
2007-03-09 09:55:00,1.688,1.6882,1.6879,1.6879,545200000.0
2007-03-09 10:00:00,1.688,1.6882,1.6876,1.6882,545200000.0
2007-03-09 10:05:00,1.6883,1.6883,1.6872,1.6876,681500000.0
2007-03-09 10:10:00,1.6875,1.688,1.6873,1.6877,681500000.0
2007-03-09 10:15:00,1.6878,1.6881,1.6869,1.6872,681500000.0
2007-03-09 10:20:00,1.6873,1.6873,1.6863,1.6864,681500000.0
2007-03-09 10:25:00,1.6865,1.6867,1.686,1.6867,681500000.0
2007-03-09 10:30:00,1.6865,1.6879,1.6864,1.6873,545200000.0
2007-03-09 10:35:00,1.687,1.6881,1.6869,1.6877,681500000.0
2007-03-09 10:40:00,1.6876,1.6879,1.6874,1.6879,681500000.0
2007-03-09 10:45:00,1.6878,1.6883,1.6878,1.6881,681500000.0
2007-03-09 10:50:00,1.6882,1.6888,1.688,1.6886,681500000.0
2007-03-09 10:55:00,1.6885,1.6892,1.6885,1.6885,681500000.0
2007-03-09 11:00:00,1.6884,1.6885,1.6877,1.6878,681500000.0
2007-03-09 11:05:00,1.6877,1.6878,1.6861,1.6864,681500000.0
2007-03-09 11:10:00,1.6863,1.6866,1.686,1.6865,681500000.0
2007-03-09 11:15:00,1.6864,1.6865,1.6861,1.6862,681500000.0
2007-03-09 11:20:00,1.6861,1.6863,1.6859,1.6862,681500000.0
2007-03-09 11:25:00,1.6861,1.6865,1.6859,1.6863,545200000.0
2007-03-09 11:30:00,1.6862,1.6866,1.6861,1.6864,681500000.0
2007-03-09 11:35:00,1.6863,1.6867,1.6863,1.6866,681500000.0
2007-03-09 11:40:00,1.6865,1.6869,1.6865,1.6866,681500000.0
2007-03-09 11:45:00,1.6867,1.6868,1.6866,1.6867,545200000.0
2007-03-09 11:50:00,1.6868,1.687,1.6867,1.687,681500000.0
2007-03-09 11:55:00,1.6871,1.6873,1.6867,1.6868,681500000.0
2007-03-09 12:00:00,1.6867,1.6874,1.6867,1.6874,681500000.0
2007-03-09 12:05:00,1.6873,1.6874,1.687,1.6874,681500000.0
2007-03-09 12:10:00,1.6873,1.6877,1.6872,1.6875,681500000.0
2007-03-09 12:15:00,1.6874,1.6876,1.6869,1.6869,681500000.0
2007-03-09 12:20:00,1.6867,1.6872,1.6867,1.6872,545200000.0
2007-03-09 12:25:00,1.6871,1.6873,1.6869,1.6869,681500000.0
2007-03-09 12:30:00,1.6868,1.6871,1.6866,1.6866,681500000.0
2007-03-09 12:35:00,1.6867,1.6869,1.6866,1.6868,545200000.0
2007-03-09 12:40:00,1.6867,1.6868,1.686,1.6864,681500000.0
2007-03-09 12:45:00,1.6862,1.6864,1.6852,1.6854,681500000.0
2007-03-09 12:50:00,1.6853,1.6873,1.6853,1.6873,681500000.0
2007-03-09 12:55:00,1.6874,1.6877,1.6869,1.6874,681500000.0
2007-03-09 13:00:00,1.6873,1.6874,1.6869,1.6869,681500000.0
2007-03-09 13:05:00,1.6868,1.6872,1.6868,1.6871,681500000.0
2007-03-09 13:10:00,1.687,1.6875,1.687,1.6874,681500000.0
2007-03-09 13:15:00,1.6873,1.6877,1.6871,1.6876,681500000.0
2007-03-09 13:20:00,1.6877,1.6879,1.6872,1.6872,681500000.0
2007-03-09 13:25:00,1.6873,1.6879,1.6873,1.6878,681500000.0
2007-03-09 13:30:00,1.6877,1.6881,1.6873,1.6876,681500000.0
2007-03-09 13:35:00,1.6875,1.6879,1.6874,1.6875,681500000.0
2007-03-09 13:40:00,1.6878,1.6883,1.6876,1.6879,681500000.0
2007-03-09 13:45:00,1.688,1.6884,1.6878,1.6881,681500000.0
2007-03-09 13:50:00,1.6882,1.6882,1.6879,1.688,408900000.0
2007-03-09 13:55:00,1.6879,1.6882,1.6874,1.6882,681500000.0
2007-03-09 14:00:00,1.6883,1.6892,1.6882,1.6888,681500000.0
2007-03-09 14:05:00,1.6889,1.689,1.6885,1.6886,681500000.0
2007-03-09 14:10:00,1.6885,1.6889,1.6881,1.6882,681500000.0
2007-03-09 14:15:00,1.6884,1.6892,1.6882,1.6884,681500000.0
2007-03-09 14:20:00,1.6886,1.6888,1.6879,1.6879,681500000.0
2007-03-09 14:25:00,1.6878,1.6883,1.6859,1.6859,681500000.0
2007-03-09 14:30:00,1.6858,1.6868,1.6828,1.6841,681500000.0
2007-03-09 14:35:00,1.684,1.6852,1.6826,1.6828,681500000.0
2007-03-09 14:40:00,1.6826,1.6826,1.6812,1.6816,681500000.0
2007-03-09 14:45:00,1.6817,1.6818,1.6789,1.6809,681500000.0
2007-03-09 14:50:00,1.6808,1.6808,1.6794,1.6803,681500000.0
2007-03-09 14:55:00,1.6804,1.6804,1.678,1.6784,681500000.0
2007-03-09 15:00:00,1.6783,1.6786,1.6765,1.6771,681500000.0
2007-03-09 15:05:00,1.677,1.6771,1.6763,1.6768,681500000.0
2007-03-09 15:10:00,1.6767,1.678,1.6763,1.678,681500000.0
2007-03-09 15:15:00,1.6781,1.6796,1.678,1.6794,681500000.0
2007-03-09 15:20:00,1.6793,1.6793,1.6783,1.6788,681500000.0
2007-03-09 15:25:00,1.6786,1.6786,1.6769,1.6775,681500000.0
2007-03-09 15:30:00,1.6776,1.679,1.6774,1.6782,681500000.0
2007-03-09 15:35:00,1.6783,1.6786,1.6778,1.6785,681500000.0
2007-03-09 15:40:00,1.6784,1.6792,1.6779,1.6786,681500000.0
2007-03-09 15:45:00,1.6787,1.6796,1.6785,1.6795,681500000.0
2007-03-09 15:50:00,1.6794,1.6797,1.6789,1.6793,681500000.0
2007-03-09 15:55:00,1.6794,1.6798,1.6791,1.6795,681500000.0
2007-03-09 16:00:00,1.6794,1.6808,1.6792,1.6801,681500000.0
2007-03-09 16:05:00,1.68,1.6811,1.6798,1.6799,681500000.0
2007-03-09 16:10:00,1.68,1.6806,1.6798,1.6803,681500000.0
2007-03-09 16:15:00,1.6802,1.6814,1.6802,1.6812,681500000.0
2007-03-09 16:20:00,1.6811,1.6815,1.6809,1.6815,681500000.0
2007-03-09 16:25:00,1.6817,1.6817,1.6806,1.6809,681500000.0
2007-03-09 16:30:00,1.6808,1.6809,1.6802,1.6804,681500000.0
2007-03-09 16:35:00,1.6803,1.6805,1.6797,1.6799,681500000.0
2007-03-09 16:40:00,1.6798,1.6799,1.6793,1.6794,681500000.0
2007-03-09 16:45:00,1.6796,1.6808,1.6791,1.6805,681500000.0
2007-03-09 16:50:00,1.6804,1.6809,1.6799,1.6802,681500000.0
2007-03-09 16:55:00,1.6801,1.681,1.6797,1.6804,681500000.0
2007-03-09 17:00:00,1.6802,1.6805,1.6801,1.6802,681500000.0
2007-03-09 17:05:00,1.6803,1.6807,1.6801,1.6803,681500000.0
2007-03-09 17:10:00,1.6802,1.6805,1.6798,1.6798,681500000.0
2007-03-09 17:15:00,1.6799,1.6801,1.6798,1.6798,681500000.0
2007-03-09 17:20:00,1.6797,1.6804,1.6796,1.6797,681500000.0
2007-03-09 17:25:00,1.6799,1.681,1.6799,1.6807,681500000.0
2007-03-09 17:30:00,1.6808,1.6812,1.6804,1.6804,681500000.0
2007-03-09 17:35:00,1.6803,1.6807,1.68,1.6805,681500000.0
2007-03-09 17:40:00,1.6806,1.6815,1.6805,1.6807,681500000.0
2007-03-09 17:45:00,1.6806,1.6807,1.6796,1.6799,681500000.0
2007-03-09 17:50:00,1.6798,1.6799,1.679,1.6794,681500000.0
2007-03-09 17:55:00,1.6795,1.6799,1.679,1.6799,681500000.0
2007-03-09 18:00:00,1.68,1.6801,1.6791,1.6793,681500000.0
2007-03-09 18:05:00,1.6792,1.6796,1.6789,1.6789,681500000.0
2007-03-09 18:10:00,1.679,1.6793,1.6788,1.679,681500000.0
2007-03-09 18:15:00,1.6789,1.6794,1.6788,1.679,681500000.0
2007-03-09 18:20:00,1.6789,1.679,1.678,1.6781,681500000.0
2007-03-09 18:25:00,1.678,1.678,1.6776,1.6777,681500000.0
2007-03-09 18:30:00,1.6778,1.6779,1.6775,1.6777,408900000.0
2007-03-09 18:35:00,1.6778,1.6783,1.6777,1.6782,545200000.0
2007-03-09 18:40:00,1.6783,1.6791,1.6783,1.6789,681500000.0
2007-03-09 18:45:00,1.679,1.6792,1.6785,1.6789,545200000.0
2007-03-09 18:50:00,1.679,1.6793,1.6786,1.6789,681500000.0
2007-03-09 18:55:00,1.6787,1.6788,1.6784,1.6787,681500000.0
2007-03-09 19:00:00,1.6788,1.679,1.6782,1.6783,681500000.0
2007-03-09 19:05:00,1.6782,1.6786,1.6781,1.6785,681500000.0
2007-03-09 19:10:00,1.6786,1.6793,1.6785,1.6791,681500000.0
2007-03-09 19:15:00,1.6793,1.6797,1.6791,1.6794,681500000.0
2007-03-09 19:20:00,1.6793,1.6794,1.6791,1.6793,545200000.0
2007-03-09 19:25:00,1.6794,1.6794,1.6792,1.6792,272600000.0
2007-03-09 19:30:00,1.6793,1.6798,1.6792,1.6795,545200000.0
2007-03-09 19:35:00,1.6794,1.6797,1.6793,1.6796,681500000.0
2007-03-09 19:40:00,1.6795,1.68,1.6794,1.68,545200000.0
2007-03-09 19:45:00,1.6801,1.6803,1.6796,1.6797,681500000.0
2007-03-09 19:50:00,1.6796,1.6798,1.6794,1.6796,545200000.0
2007-03-09 19:55:00,1.6797,1.6799,1.6795,1.6799,545200000.0
2007-03-09 20:00:00,1.68,1.6803,1.68,1.68,681500000.0
2007-03-09 20:05:00,1.6801,1.6808,1.6798,1.6806,681500000.0
2007-03-09 20:10:00,1.6807,1.6807,1.6802,1.6804,545200000.0
2007-03-09 20:15:00,1.6803,1.6804,1.6798,1.6798,681500000.0
2007-03-09 20:20:00,1.6799,1.6799,1.6796,1.6797,681500000.0
2007-03-09 20:25:00,1.6796,1.6806,1.6795,1.6803,681500000.0
2007-03-09 20:30:00,1.6802,1.6806,1.6801,1.6805,681500000.0
2007-03-09 20:35:00,1.6804,1.6814,1.6804,1.681,681500000.0
2007-03-09 20:40:00,1.6808,1.681,1.6807,1.681,681500000.0
2007-03-09 20:45:00,1.6811,1.6812,1.6809,1.6809,545200000.0
2007-03-09 20:50:00,1.6808,1.6808,1.6804,1.6804,545200000.0
2007-03-09 20:55:00,1.6805,1.6815,1.68,1.6815,681500000.0
2007-03-09 21:00:00,1.6814,1.6814,1.6801,1.6802,545200000.0
2007-03-09 21:05:00,1.6801,1.6805,1.68,1.6804,681500000.0
2007-03-09 21:10:00,1.6803,1.6805,1.6799,1.6799,545200000.0
2007-03-09 21:15:00,1.68,1.6801,1.6798,1.6801,408900000.0
2007-03-09 21:20:00,1.68,1.6802,1.6799,1.6799,681500000.0
2007-03-09 21:25:00,1.68,1.6801,1.6799,1.68,681500000.0
2007-03-09 21:30:00,1.6799,1.6799,1.679,1.6799,545200000.0
2007-03-09 21:35:00,1.68,1.68,1.6793,1.6796,545200000.0
2007-03-09 21:40:00,1.6797,1.6799,1.6796,1.6798,681500000.0
2007-03-09 21:45:00,1.6799,1.68,1.6798,1.6799,545200000.0
2007-03-09 21:50:00,1.68,1.6801,1.6799,1.68,681500000.0
2007-03-09 21:55:00,1.6799,1.6803,1.6799,1.6803,681500000.0
2007-03-09 22:00:00,1.6802,1.6806,1.6801,1.6803,681500000.0
2007-03-09 22:05:00,1.6804,1.6806,1.68,1.6804,545200000.0
2007-03-09 22:10:00,1.6806,1.681,1.6806,1.6808,681500000.0
2007-03-09 22:15:00,1.6809,1.6809,1.6806,1.6806,545200000.0
2007-03-09 22:20:00,1.6805,1.6812,1.6805,1.6809,545200000.0
2007-03-09 22:25:00,1.6808,1.6814,1.6806,1.6814,681500000.0
2007-03-09 22:30:00,1.6813,1.6814,1.6806,1.6807,681500000.0
2007-03-09 22:35:00,1.6806,1.6811,1.6804,1.6808,681500000.0
2007-03-09 22:40:00,1.6807,1.6809,1.6806,1.6809,681500000.0
2007-03-09 22:45:00,1.6805,1.6806,1.6801,1.6806,681500000.0
2007-03-09 22:50:00,1.6805,1.6807,1.6801,1.6803,681500000.0
2007-03-09 22:55:00,1.6806,1.6811,1.6804,1.6807,681500000.0
2007-03-12 00:00:00,1.6785,1.6798,1.6785,1.6794,545200000.0
2007-03-12 00:05:00,1.6793,1.6796,1.6791,1.6792,545200000.0
2007-03-12 00:10:00,1.6794,1.6801,1.6793,1.6799,681500000.0
2007-03-12 00:15:00,1.68,1.6801,1.6797,1.6798,681500000.0
2007-03-12 00:20:00,1.6797,1.6798,1.6796,1.6796,408900000.0
2007-03-12 00:25:00,1.6799,1.6801,1.6796,1.6798,681500000.0
2007-03-12 00:30:00,1.6797,1.6804,1.6795,1.6802,545200000.0
2007-03-12 00:35:00,1.6804,1.6805,1.6797,1.6797,681500000.0
2007-03-12 00:40:00,1.6795,1.6797,1.6793,1.6794,545200000.0
2007-03-12 00:45:00,1.6792,1.6796,1.6791,1.6795,545200000.0
2007-03-12 00:50:00,1.6796,1.6798,1.679,1.6791,681500000.0
2007-03-12 00:55:00,1.679,1.6797,1.678,1.6785,681500000.0
2007-03-12 01:00:00,1.6782,1.6799,1.6781,1.6796,681500000.0
2007-03-12 01:05:00,1.6795,1.6797,1.6789,1.6791,545200000.0
2007-03-12 01:10:00,1.6792,1.6793,1.6788,1.6792,408900000.0
2007-03-12 01:15:00,1.679,1.6802,1.679,1.6797,681500000.0
2007-03-12 01:20:00,1.6799,1.6799,1.6793,1.6795,681500000.0
2007-03-12 01:25:00,1.6796,1.68,1.6794,1.6797,681500000.0
2007-03-12 01:30:00,1.6798,1.6802,1.6788,1.6788,681500000.0
2007-03-12 01:35:00,1.679,1.6796,1.6785,1.6794,681500000.0
2007-03-12 01:40:00,1.6796,1.6798,1.6792,1.6795,545200000.0
2007-03-12 01:45:00,1.6797,1.6818,1.6797,1.6809,681500000.0
2007-03-12 01:50:00,1.6808,1.6812,1.6801,1.6802,681500000.0
2007-03-12 01:55:00,1.6801,1.6809,1.6799,1.6809,681500000.0
2007-03-12 02:00:00,1.6808,1.6809,1.6805,1.6806,545200000.0
2007-03-12 02:05:00,1.6808,1.6808,1.6802,1.6802,681500000.0
2007-03-12 02:10:00,1.6803,1.6803,1.6796,1.6797,681500000.0
2007-03-12 02:15:00,1.6795,1.6797,1.679,1.6795,681500000.0
2007-03-12 02:20:00,1.6796,1.6797,1.679,1.6791,408900000.0
2007-03-12 02:25:00,1.6789,1.6793,1.6789,1.6793,681500000.0
2007-03-12 02:30:00,1.679,1.6793,1.6788,1.679,681500000.0
2007-03-12 02:35:00,1.6786,1.679,1.6779,1.6783,681500000.0
2007-03-12 02:40:00,1.6784,1.6796,1.6783,1.6793,681500000.0
2007-03-12 02:45:00,1.6792,1.6797,1.679,1.6794,681500000.0
2007-03-12 02:50:00,1.6793,1.6794,1.6786,1.6786,681500000.0
2007-03-12 02:55:00,1.6787,1.6793,1.6787,1.6791,681500000.0
2007-03-12 03:00:00,1.679,1.6791,1.6786,1.6787,408900000.0
2007-03-12 03:05:00,1.6788,1.6788,1.6783,1.6785,545200000.0
2007-03-12 03:10:00,1.6786,1.6786,1.6781,1.6781,408900000.0
2007-03-12 03:15:00,1.6782,1.6785,1.6782,1.6783,545200000.0
2007-03-12 03:20:00,1.6781,1.6783,1.678,1.678,545200000.0
2007-03-12 03:25:00,1.6779,1.6781,1.6778,1.678,681500000.0
2007-03-12 03:30:00,1.6779,1.6781,1.6777,1.6781,545200000.0
2007-03-12 03:35:00,1.678,1.6781,1.678,1.6781,272600000.0
2007-03-12 03:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-12 03:45:00,1.6783,1.6785,1.6782,1.6785,272600000.0
2007-03-12 03:50:00,1.6784,1.6786,1.6783,1.6786,545200000.0
2007-03-12 03:55:00,1.6784,1.6788,1.6784,1.6788,545200000.0
2007-03-12 04:00:00,1.6789,1.6795,1.6788,1.679,681500000.0
2007-03-12 04:05:00,1.6789,1.6791,1.6788,1.6788,272600000.0
2007-03-12 04:10:00,1.679,1.679,1.6786,1.6788,545200000.0
2007-03-12 04:15:00,1.6787,1.6796,1.6787,1.6793,681500000.0
2007-03-12 04:20:00,1.6794,1.6794,1.6791,1.6791,272600000.0
2007-03-12 04:25:00,1.679,1.6792,1.6789,1.679,545200000.0
2007-03-12 04:30:00,1.6789,1.6789,1.6783,1.6784,681500000.0
2007-03-12 04:35:00,1.6783,1.6786,1.6783,1.6784,545200000.0
2007-03-12 04:40:00,1.6785,1.6786,1.6778,1.6781,681500000.0
2007-03-12 04:45:00,1.678,1.6783,1.6779,1.6783,408900000.0
2007-03-12 04:50:00,1.6784,1.6788,1.6784,1.6784,408900000.0
2007-03-12 04:55:00,1.6785,1.6786,1.6783,1.6783,681500000.0
2007-03-12 05:00:00,1.6785,1.6786,1.678,1.6785,681500000.0
2007-03-12 05:05:00,1.6784,1.6784,1.6779,1.678,545200000.0
2007-03-12 05:10:00,1.6779,1.6781,1.6778,1.6778,681500000.0
2007-03-12 05:15:00,1.6779,1.678,1.6776,1.6778,545200000.0
2007-03-12 05:20:00,1.6779,1.678,1.6777,1.6777,681500000.0
2007-03-12 05:25:00,1.6778,1.6778,1.6776,1.6777,272600000.0
2007-03-12 05:30:00,1.6776,1.6776,1.6773,1.6773,545200000.0
2007-03-12 05:35:00,1.6774,1.6776,1.6773,1.6776,545200000.0
2007-03-12 05:40:00,1.6775,1.6776,1.6774,1.6775,545200000.0
2007-03-12 05:45:00,1.6774,1.6776,1.6774,1.6775,681500000.0
2007-03-12 05:50:00,1.6776,1.6776,1.6774,1.6774,681500000.0
2007-03-12 05:55:00,1.6775,1.6777,1.6775,1.6775,272600000.0
2007-03-12 06:00:00,1.6777,1.6781,1.6775,1.678,545200000.0
2007-03-12 06:05:00,1.6779,1.6785,1.6779,1.6784,681500000.0
2007-03-12 06:10:00,1.6783,1.6785,1.6783,1.6783,408900000.0
2007-03-12 06:15:00,1.6785,1.6785,1.678,1.6783,681500000.0
2007-03-12 06:20:00,1.6784,1.6785,1.6782,1.6784,681500000.0
2007-03-12 06:25:00,1.6785,1.6785,1.678,1.678,681500000.0
2007-03-12 06:30:00,1.6781,1.6781,1.6777,1.6777,681500000.0
2007-03-12 06:35:00,1.6778,1.6786,1.6778,1.678,681500000.0
2007-03-12 06:40:00,1.6781,1.6782,1.6779,1.6779,408900000.0
2007-03-12 06:45:00,1.678,1.6785,1.678,1.6785,681500000.0
2007-03-12 06:50:00,1.6786,1.6788,1.6784,1.6787,681500000.0
2007-03-12 06:55:00,1.6788,1.679,1.6785,1.679,681500000.0
2007-03-12 07:00:00,1.6791,1.6792,1.6788,1.679,681500000.0
2007-03-12 07:05:00,1.6789,1.6793,1.6789,1.6789,681500000.0
2007-03-12 07:10:00,1.6788,1.6789,1.6783,1.6783,681500000.0
2007-03-12 07:15:00,1.6781,1.6782,1.6777,1.6777,681500000.0
2007-03-12 07:20:00,1.6778,1.6788,1.6775,1.6783,681500000.0
2007-03-12 07:25:00,1.6784,1.6785,1.678,1.6782,681500000.0
2007-03-12 07:30:00,1.678,1.6782,1.6779,1.678,681500000.0
2007-03-12 07:35:00,1.6779,1.6781,1.6768,1.677,681500000.0
2007-03-12 07:40:00,1.6771,1.6773,1.6766,1.6768,681500000.0
2007-03-12 07:45:00,1.677,1.6771,1.6753,1.6756,681500000.0
2007-03-12 07:50:00,1.6755,1.6767,1.6754,1.6767,681500000.0
2007-03-12 07:55:00,1.6769,1.6771,1.6764,1.6765,681500000.0
2007-03-12 08:00:00,1.6766,1.6772,1.676,1.6762,681500000.0
2007-03-12 08:05:00,1.6763,1.6765,1.6761,1.6763,681500000.0
2007-03-12 08:10:00,1.6764,1.6764,1.6754,1.6758,681500000.0
2007-03-12 08:15:00,1.6759,1.6766,1.6759,1.6764,681500000.0
2007-03-12 08:20:00,1.6763,1.6771,1.6763,1.6769,681500000.0
2007-03-12 08:25:00,1.6768,1.6779,1.6768,1.6776,681500000.0
2007-03-12 08:30:00,1.6775,1.6778,1.6767,1.6775,681500000.0
2007-03-12 08:35:00,1.6776,1.6776,1.6766,1.6767,681500000.0
2007-03-12 08:40:00,1.6766,1.6773,1.6766,1.6773,681500000.0
2007-03-12 08:45:00,1.6772,1.6773,1.6762,1.6772,681500000.0
2007-03-12 08:50:00,1.6771,1.6773,1.6768,1.6768,545200000.0
2007-03-12 08:55:00,1.6767,1.6768,1.6763,1.6764,681500000.0
2007-03-12 09:00:00,1.6766,1.677,1.6762,1.6764,681500000.0
2007-03-12 09:05:00,1.6765,1.677,1.6763,1.6768,681500000.0
2007-03-12 09:10:00,1.6766,1.677,1.6765,1.6767,681500000.0
2007-03-12 09:15:00,1.6766,1.677,1.6762,1.6763,681500000.0
2007-03-12 09:20:00,1.6764,1.6769,1.6764,1.6767,681500000.0
2007-03-12 09:25:00,1.6768,1.6768,1.6762,1.6765,681500000.0
2007-03-12 09:30:00,1.6763,1.6767,1.6758,1.676,681500000.0
2007-03-12 09:35:00,1.6759,1.6763,1.6758,1.6758,681500000.0
2007-03-12 09:40:00,1.6759,1.6762,1.6758,1.676,681500000.0
2007-03-12 09:45:00,1.6759,1.6763,1.6759,1.6763,681500000.0
2007-03-12 09:50:00,1.6764,1.6775,1.6764,1.6773,681500000.0
2007-03-12 09:55:00,1.6772,1.6775,1.6767,1.6772,681500000.0
2007-03-12 10:00:00,1.6771,1.6776,1.6767,1.677,681500000.0
2007-03-12 10:05:00,1.6769,1.6771,1.676,1.6768,681500000.0
2007-03-12 10:10:00,1.6766,1.6768,1.6759,1.6765,681500000.0
2007-03-12 10:15:00,1.6764,1.6785,1.6763,1.6785,681500000.0
2007-03-12 10:20:00,1.6784,1.6789,1.6775,1.6787,681500000.0
2007-03-12 10:25:00,1.6788,1.6789,1.678,1.6782,681500000.0
2007-03-12 10:30:00,1.6783,1.6788,1.6775,1.6787,681500000.0
2007-03-12 10:35:00,1.6788,1.6794,1.6786,1.6791,681500000.0
2007-03-12 10:40:00,1.6792,1.6794,1.6787,1.679,681500000.0
2007-03-12 10:45:00,1.6791,1.6794,1.6786,1.6792,681500000.0
2007-03-12 10:50:00,1.6791,1.6791,1.6786,1.6789,681500000.0
2007-03-12 10:55:00,1.679,1.6796,1.6789,1.6796,681500000.0
2007-03-12 11:00:00,1.6795,1.6799,1.6795,1.6797,681500000.0
2007-03-12 11:05:00,1.6796,1.6802,1.6795,1.6795,681500000.0
2007-03-12 11:10:00,1.6796,1.6797,1.6791,1.6791,545200000.0
2007-03-12 11:15:00,1.679,1.6796,1.6789,1.6794,681500000.0
2007-03-12 11:20:00,1.6793,1.6796,1.6784,1.6793,681500000.0
2007-03-12 11:25:00,1.6794,1.6795,1.6787,1.6792,681500000.0
2007-03-12 11:30:00,1.6793,1.68,1.6789,1.6798,681500000.0
2007-03-12 11:35:00,1.6799,1.6802,1.6797,1.68,681500000.0
2007-03-12 11:40:00,1.6801,1.6802,1.6799,1.6801,681500000.0
2007-03-12 11:45:00,1.6802,1.6802,1.6798,1.68,545200000.0
2007-03-12 11:50:00,1.6802,1.6803,1.68,1.6802,545200000.0
2007-03-12 11:55:00,1.6803,1.6803,1.68,1.6802,681500000.0
2007-03-12 12:00:00,1.6801,1.6806,1.68,1.6806,681500000.0
2007-03-12 12:05:00,1.6805,1.6809,1.6802,1.6807,681500000.0
2007-03-12 12:10:00,1.6808,1.6811,1.6805,1.6809,681500000.0
2007-03-12 12:15:00,1.6808,1.6809,1.6806,1.6807,545200000.0
2007-03-12 12:20:00,1.6806,1.6814,1.6806,1.6811,681500000.0
2007-03-12 12:25:00,1.6812,1.6813,1.6804,1.6805,681500000.0
2007-03-12 12:30:00,1.6804,1.6808,1.6803,1.6805,681500000.0
2007-03-12 12:35:00,1.6804,1.6808,1.6803,1.6805,545200000.0
2007-03-12 12:40:00,1.6806,1.682,1.6805,1.6817,681500000.0
2007-03-12 12:45:00,1.6816,1.6817,1.6808,1.6812,681500000.0
2007-03-12 12:50:00,1.6811,1.6811,1.6799,1.6799,681500000.0
2007-03-12 12:55:00,1.68,1.6804,1.6792,1.6794,681500000.0
2007-03-12 13:00:00,1.6793,1.6815,1.6792,1.6815,681500000.0
2007-03-12 13:05:00,1.6814,1.682,1.681,1.6818,681500000.0
2007-03-12 13:10:00,1.6819,1.6819,1.6814,1.6818,681500000.0
2007-03-12 13:15:00,1.682,1.6828,1.6814,1.6826,681500000.0
2007-03-12 13:20:00,1.6825,1.6829,1.6823,1.6828,681500000.0
2007-03-12 13:25:00,1.6827,1.6838,1.6825,1.6834,681500000.0
2007-03-12 13:30:00,1.6832,1.6851,1.6831,1.6833,681500000.0
2007-03-12 13:35:00,1.6836,1.6836,1.6818,1.6822,545200000.0
2007-03-12 13:40:00,1.6821,1.6823,1.6818,1.6819,681500000.0
2007-03-12 13:45:00,1.682,1.6828,1.6814,1.6828,681500000.0
2007-03-12 13:50:00,1.6825,1.6838,1.6823,1.6834,681500000.0
2007-03-12 13:55:00,1.6833,1.6836,1.6833,1.6834,681500000.0
2007-03-12 14:00:00,1.6835,1.6837,1.683,1.6832,681500000.0
2007-03-12 14:05:00,1.6833,1.6835,1.6826,1.6827,681500000.0
2007-03-12 14:10:00,1.6826,1.6833,1.6823,1.6825,681500000.0
2007-03-12 14:15:00,1.6826,1.6842,1.6824,1.6833,681500000.0
2007-03-12 14:20:00,1.6834,1.6836,1.6828,1.6835,681500000.0
2007-03-12 14:25:00,1.6837,1.6837,1.6823,1.6826,681500000.0
2007-03-12 14:30:00,1.6828,1.683,1.6821,1.6821,681500000.0
2007-03-12 14:35:00,1.6823,1.6826,1.6821,1.6824,681500000.0
2007-03-12 14:40:00,1.6823,1.6827,1.6819,1.6821,681500000.0
2007-03-12 14:45:00,1.6822,1.6822,1.681,1.6822,681500000.0
2007-03-12 14:50:00,1.6824,1.683,1.6822,1.6827,681500000.0
2007-03-12 14:55:00,1.6828,1.6829,1.6822,1.6823,681500000.0
2007-03-12 15:00:00,1.6822,1.6824,1.6817,1.6818,681500000.0
2007-03-12 15:05:00,1.6819,1.6827,1.6812,1.6826,681500000.0
2007-03-12 15:10:00,1.6827,1.684,1.6825,1.6831,681500000.0
2007-03-12 15:15:00,1.683,1.684,1.6829,1.6839,681500000.0
2007-03-12 15:20:00,1.684,1.6843,1.6833,1.6838,681500000.0
2007-03-12 15:25:00,1.6837,1.684,1.6836,1.6839,681500000.0
2007-03-12 15:30:00,1.684,1.6845,1.6839,1.6844,681500000.0
2007-03-12 15:35:00,1.6845,1.6851,1.6844,1.6847,681500000.0
2007-03-12 15:40:00,1.6848,1.6849,1.6831,1.684,681500000.0
2007-03-12 15:45:00,1.6839,1.6845,1.6837,1.6839,681500000.0
2007-03-12 15:50:00,1.6838,1.6839,1.6832,1.6834,681500000.0
2007-03-12 15:55:00,1.6833,1.6835,1.6829,1.6829,681500000.0
2007-03-12 16:00:00,1.6828,1.6836,1.6828,1.6832,681500000.0
2007-03-12 16:05:00,1.6833,1.6834,1.6829,1.6832,681500000.0
2007-03-12 16:10:00,1.6831,1.6843,1.6827,1.684,681500000.0
2007-03-12 16:15:00,1.6838,1.6841,1.6832,1.6833,681500000.0
2007-03-12 16:20:00,1.6834,1.6836,1.6827,1.6828,681500000.0
2007-03-12 16:25:00,1.6827,1.6828,1.682,1.6822,681500000.0
2007-03-12 16:30:00,1.6823,1.6828,1.6821,1.6828,681500000.0
2007-03-12 16:35:00,1.6829,1.684,1.6828,1.6839,681500000.0
2007-03-12 16:40:00,1.6837,1.6844,1.6835,1.684,681500000.0
2007-03-12 16:45:00,1.6839,1.6845,1.6835,1.6837,681500000.0
2007-03-12 16:50:00,1.6836,1.6838,1.6833,1.6837,681500000.0
2007-03-12 16:55:00,1.6836,1.6841,1.6817,1.6817,681500000.0
2007-03-12 17:00:00,1.6813,1.6825,1.6813,1.6821,681500000.0
2007-03-12 17:05:00,1.682,1.6821,1.6812,1.6813,545200000.0
2007-03-12 17:10:00,1.681,1.6813,1.6805,1.681,545200000.0
2007-03-12 17:15:00,1.6809,1.6817,1.6809,1.6814,681500000.0
2007-03-12 17:20:00,1.6813,1.6818,1.6812,1.6817,681500000.0
2007-03-12 17:25:00,1.6816,1.6816,1.6809,1.6809,681500000.0
2007-03-12 17:30:00,1.681,1.6816,1.6807,1.6812,681500000.0
2007-03-12 17:35:00,1.6813,1.6817,1.6809,1.6813,681500000.0
2007-03-12 17:40:00,1.6814,1.6816,1.6806,1.6808,681500000.0
2007-03-12 17:45:00,1.6807,1.681,1.6802,1.6807,545200000.0
2007-03-12 17:50:00,1.6806,1.6809,1.6803,1.6804,681500000.0
2007-03-12 17:55:00,1.6803,1.6809,1.6801,1.6807,681500000.0
2007-03-12 18:00:00,1.6808,1.681,1.6806,1.6808,681500000.0
2007-03-12 18:05:00,1.6809,1.6812,1.6808,1.681,681500000.0
2007-03-12 18:10:00,1.6812,1.6812,1.6807,1.681,681500000.0
2007-03-12 18:15:00,1.6811,1.6814,1.6803,1.6804,681500000.0
2007-03-12 18:20:00,1.6802,1.6805,1.6801,1.6801,681500000.0
2007-03-12 18:25:00,1.6802,1.6804,1.6799,1.6799,681500000.0
2007-03-12 18:30:00,1.68,1.681,1.6799,1.6807,681500000.0
2007-03-12 18:35:00,1.6806,1.6808,1.6806,1.6808,545200000.0
2007-03-12 18:40:00,1.6807,1.6809,1.6803,1.6804,681500000.0
2007-03-12 18:45:00,1.6805,1.6805,1.6802,1.6802,408900000.0
2007-03-12 18:50:00,1.6801,1.6805,1.6801,1.6805,545200000.0
2007-03-12 18:55:00,1.6804,1.6809,1.6803,1.6808,681500000.0
2007-03-12 19:00:00,1.6807,1.6807,1.6803,1.6804,545200000.0
2007-03-12 19:05:00,1.6803,1.6804,1.6802,1.6802,545200000.0
2007-03-12 19:10:00,1.6803,1.6803,1.6799,1.68,681500000.0
2007-03-12 19:15:00,1.6799,1.6802,1.6799,1.6799,545200000.0
2007-03-12 19:20:00,1.6798,1.6799,1.6794,1.6796,681500000.0
2007-03-12 19:25:00,1.6795,1.6797,1.6793,1.6796,545200000.0
2007-03-12 19:30:00,1.6797,1.6798,1.6795,1.6796,681500000.0
2007-03-12 19:35:00,1.6795,1.6797,1.6793,1.6796,545200000.0
2007-03-12 19:40:00,1.6795,1.6804,1.679,1.68,681500000.0
2007-03-12 19:45:00,1.6802,1.6802,1.6798,1.6799,545200000.0
2007-03-12 19:50:00,1.68,1.681,1.6799,1.6806,681500000.0
2007-03-12 19:55:00,1.6805,1.681,1.6784,1.6791,681500000.0
2007-03-12 20:00:00,1.6789,1.6791,1.6785,1.6785,681500000.0
2007-03-12 20:05:00,1.6786,1.6787,1.6784,1.6786,681500000.0
2007-03-12 20:10:00,1.6785,1.6787,1.6783,1.6784,545200000.0
2007-03-12 20:15:00,1.6785,1.6785,1.6764,1.6765,681500000.0
2007-03-12 20:20:00,1.6767,1.6772,1.6767,1.677,545200000.0
2007-03-12 20:25:00,1.6771,1.6771,1.6766,1.6769,681500000.0
2007-03-12 20:30:00,1.6768,1.677,1.6768,1.677,545200000.0
2007-03-12 20:35:00,1.6771,1.6772,1.677,1.6772,681500000.0
2007-03-12 20:40:00,1.6771,1.6774,1.6771,1.6771,681500000.0
2007-03-12 20:45:00,1.677,1.677,1.6763,1.6767,681500000.0
2007-03-12 20:50:00,1.6768,1.677,1.6768,1.6769,272600000.0
2007-03-12 20:55:00,1.677,1.677,1.6766,1.6766,681500000.0
2007-03-12 21:00:00,1.6765,1.677,1.6764,1.677,545200000.0
2007-03-12 21:05:00,1.6771,1.6772,1.6768,1.677,681500000.0
2007-03-12 21:10:00,1.6769,1.677,1.6767,1.6767,408900000.0
2007-03-12 21:15:00,1.6766,1.6767,1.6764,1.6767,545200000.0
2007-03-12 21:20:00,1.6768,1.6773,1.6766,1.6773,681500000.0
2007-03-12 21:25:00,1.6772,1.6775,1.6768,1.6772,545200000.0
2007-03-12 21:30:00,1.6773,1.6777,1.6771,1.6775,681500000.0
2007-03-12 21:35:00,1.6776,1.6779,1.6774,1.6778,545200000.0
2007-03-12 21:40:00,1.6779,1.6783,1.6777,1.6777,681500000.0
2007-03-12 21:45:00,1.6778,1.6779,1.6775,1.6777,408900000.0
2007-03-12 21:50:00,1.6776,1.6777,1.6773,1.6775,545200000.0
2007-03-12 21:55:00,1.6776,1.6776,1.6766,1.677,681500000.0
2007-03-12 22:00:00,1.6771,1.6773,1.677,1.6773,681500000.0
2007-03-12 22:05:00,1.6774,1.6775,1.677,1.6771,681500000.0
2007-03-12 22:10:00,1.6772,1.6774,1.6772,1.6773,408900000.0
2007-03-12 22:15:00,1.6774,1.678,1.6772,1.678,681500000.0
2007-03-12 22:20:00,1.6779,1.6779,1.6774,1.6776,681500000.0
2007-03-12 22:25:00,1.6775,1.6776,1.6771,1.6773,545200000.0
2007-03-12 22:30:00,1.6772,1.6773,1.6767,1.6767,681500000.0
2007-03-12 22:35:00,1.6766,1.6774,1.6766,1.6774,681500000.0
2007-03-12 22:40:00,1.6775,1.6781,1.6768,1.6776,681500000.0
2007-03-12 22:45:00,1.6775,1.6777,1.6772,1.6775,681500000.0
2007-03-12 22:50:00,1.6774,1.6775,1.6766,1.6773,681500000.0
2007-03-12 22:55:00,1.6772,1.6777,1.6771,1.6776,681500000.0
2007-03-12 23:00:00,1.6777,1.6778,1.6772,1.6774,681500000.0
2007-03-12 23:05:00,1.6775,1.6777,1.6772,1.6774,681500000.0
2007-03-12 23:10:00,1.6775,1.678,1.6772,1.6775,681500000.0
2007-03-12 23:15:00,1.6774,1.6777,1.6772,1.6773,545200000.0
2007-03-12 23:20:00,1.6772,1.6775,1.6765,1.6768,681500000.0
2007-03-12 23:25:00,1.6769,1.6771,1.6764,1.6764,681500000.0
2007-03-12 23:30:00,1.6765,1.6765,1.6761,1.6764,681500000.0
2007-03-12 23:35:00,1.6763,1.6764,1.6762,1.6764,681500000.0
2007-03-12 23:40:00,1.6763,1.6765,1.6762,1.6763,545200000.0
2007-03-12 23:45:00,1.6762,1.6764,1.6762,1.6763,545200000.0
2007-03-12 23:50:00,1.6764,1.6767,1.6759,1.6759,681500000.0
2007-03-12 23:55:00,1.676,1.6761,1.6749,1.6759,681500000.0
2007-03-14 00:00:00,1.6901,1.6901,1.6896,1.6896,545200000.0
2007-03-14 00:05:00,1.6895,1.6898,1.6894,1.6894,681500000.0
2007-03-14 00:10:00,1.6893,1.6896,1.6892,1.6895,681500000.0
2007-03-14 00:15:00,1.6896,1.6899,1.6891,1.6894,681500000.0
2007-03-14 00:20:00,1.6892,1.6899,1.6891,1.6899,681500000.0
2007-03-14 00:25:00,1.6898,1.6898,1.6892,1.6895,681500000.0
2007-03-14 00:30:00,1.6894,1.6896,1.6894,1.6896,681500000.0
2007-03-14 00:35:00,1.6897,1.6901,1.6892,1.6893,681500000.0
2007-03-14 00:40:00,1.6892,1.6895,1.6888,1.6888,681500000.0
2007-03-14 00:45:00,1.689,1.6891,1.6874,1.6881,681500000.0
2007-03-14 00:50:00,1.6882,1.6884,1.6868,1.6875,681500000.0
2007-03-14 00:55:00,1.6876,1.6877,1.6865,1.687,681500000.0
2007-03-14 01:00:00,1.6872,1.6873,1.6866,1.6867,681500000.0
2007-03-14 01:05:00,1.6868,1.687,1.6855,1.6862,681500000.0
2007-03-14 01:10:00,1.6861,1.6867,1.6857,1.6866,681500000.0
2007-03-14 01:15:00,1.6865,1.6873,1.6865,1.6871,681500000.0
2007-03-14 01:20:00,1.687,1.6873,1.686,1.6863,681500000.0
2007-03-14 01:25:00,1.6864,1.6868,1.6858,1.6861,681500000.0
2007-03-14 01:30:00,1.686,1.6862,1.6856,1.6861,681500000.0
2007-03-14 01:35:00,1.6863,1.6863,1.6851,1.6852,681500000.0
2007-03-14 01:40:00,1.6853,1.686,1.685,1.6858,681500000.0
2007-03-14 01:45:00,1.6859,1.6866,1.6857,1.6866,681500000.0
2007-03-14 01:50:00,1.6864,1.6866,1.6861,1.6865,681500000.0
2007-03-14 01:55:00,1.6864,1.6865,1.6855,1.6856,681500000.0
2007-03-14 02:00:00,1.6855,1.6859,1.6852,1.6857,408900000.0
2007-03-14 02:05:00,1.6856,1.6858,1.6853,1.6855,681500000.0
2007-03-14 02:10:00,1.6857,1.6861,1.6856,1.6858,681500000.0
2007-03-14 02:15:00,1.6857,1.686,1.6847,1.6847,681500000.0
2007-03-14 02:20:00,1.6848,1.6854,1.6847,1.6852,681500000.0
2007-03-14 02:25:00,1.6853,1.6858,1.685,1.6852,681500000.0
2007-03-14 02:30:00,1.6858,1.6861,1.6854,1.6854,408900000.0
2007-03-14 02:35:00,1.6856,1.6861,1.6855,1.6859,681500000.0
2007-03-14 02:40:00,1.686,1.6867,1.6859,1.6861,681500000.0
2007-03-14 02:45:00,1.6862,1.6863,1.6854,1.6857,681500000.0
2007-03-14 02:50:00,1.6859,1.6868,1.6857,1.6865,681500000.0
2007-03-14 02:55:00,1.6864,1.6865,1.6861,1.6862,681500000.0
2007-03-14 03:00:00,1.6863,1.6874,1.6862,1.687,681500000.0
2007-03-14 03:05:00,1.6871,1.6878,1.6869,1.687,681500000.0
2007-03-14 03:10:00,1.6871,1.6877,1.6867,1.6875,681500000.0
2007-03-14 03:15:00,1.6874,1.6883,1.6873,1.6873,681500000.0
2007-03-14 03:20:00,1.6874,1.6875,1.6868,1.6868,681500000.0
2007-03-14 03:25:00,1.6869,1.687,1.6866,1.6869,545200000.0
2007-03-14 03:30:00,1.6868,1.6869,1.6864,1.6867,681500000.0
2007-03-14 03:35:00,1.6868,1.6868,1.6864,1.6866,545200000.0
2007-03-14 03:40:00,1.6865,1.6867,1.6864,1.6867,545200000.0
2007-03-14 03:45:00,1.6866,1.6869,1.6863,1.6864,681500000.0
2007-03-14 03:50:00,1.6866,1.6869,1.6865,1.6867,681500000.0
2007-03-14 03:55:00,1.6869,1.6871,1.6866,1.6867,545200000.0
2007-03-14 04:00:00,1.6868,1.6874,1.6867,1.6868,681500000.0
2007-03-14 04:05:00,1.6865,1.6872,1.6865,1.6872,272600000.0
2007-03-14 04:10:00,1.6871,1.6874,1.6871,1.6873,545200000.0
2007-03-14 04:15:00,1.6874,1.6878,1.6869,1.6872,545200000.0
2007-03-14 04:20:00,1.6873,1.6876,1.687,1.687,681500000.0
2007-03-14 04:25:00,1.6873,1.6875,1.687,1.6873,681500000.0
2007-03-14 04:30:00,1.6872,1.6874,1.6871,1.6872,681500000.0
2007-03-14 04:35:00,1.6873,1.6873,1.687,1.6871,408900000.0
2007-03-14 04:40:00,1.6872,1.6873,1.6866,1.6869,681500000.0
2007-03-14 04:45:00,1.6868,1.687,1.6865,1.6868,681500000.0
2007-03-14 04:50:00,1.6872,1.6873,1.6865,1.6865,545200000.0
2007-03-14 04:55:00,1.6867,1.6868,1.6862,1.6863,681500000.0
2007-03-14 05:00:00,1.6865,1.6868,1.6862,1.6867,681500000.0
2007-03-14 05:05:00,1.6866,1.6869,1.6863,1.6863,681500000.0
2007-03-14 05:10:00,1.6864,1.6868,1.6861,1.6867,681500000.0
2007-03-14 05:15:00,1.6865,1.6868,1.6864,1.6865,681500000.0
2007-03-14 05:20:00,1.6866,1.6871,1.6861,1.6864,681500000.0
2007-03-14 05:25:00,1.6865,1.6866,1.6862,1.6865,545200000.0
2007-03-14 05:30:00,1.6866,1.6867,1.686,1.6865,681500000.0
2007-03-14 05:35:00,1.6864,1.687,1.6864,1.6866,681500000.0
2007-03-14 05:40:00,1.6867,1.6867,1.6866,1.6866,408900000.0
2007-03-14 05:45:00,1.6868,1.6869,1.6864,1.6864,681500000.0
2007-03-14 05:50:00,1.6865,1.6866,1.686,1.6861,545200000.0
2007-03-14 05:55:00,1.6862,1.6865,1.686,1.6865,681500000.0
2007-03-14 06:00:00,1.6866,1.6867,1.6857,1.6858,681500000.0
2007-03-14 06:05:00,1.6859,1.686,1.6857,1.6858,681500000.0
2007-03-14 06:10:00,1.6859,1.6863,1.6859,1.6861,681500000.0
2007-03-14 06:15:00,1.686,1.6866,1.686,1.6864,408900000.0
2007-03-14 06:20:00,1.6863,1.6864,1.6859,1.6863,681500000.0
2007-03-14 06:25:00,1.6864,1.6868,1.6862,1.6863,681500000.0
2007-03-14 06:30:00,1.6864,1.6867,1.6862,1.6864,681500000.0
2007-03-14 06:35:00,1.6865,1.6865,1.6862,1.6863,681500000.0
2007-03-14 06:40:00,1.6862,1.6864,1.6857,1.686,545200000.0
2007-03-14 06:45:00,1.6859,1.6861,1.6857,1.6859,681500000.0
2007-03-14 06:50:00,1.686,1.6861,1.6858,1.686,545200000.0
2007-03-14 06:55:00,1.6859,1.687,1.6856,1.6862,681500000.0
2007-03-14 07:00:00,1.6863,1.6864,1.6859,1.6861,681500000.0
2007-03-14 07:05:00,1.6859,1.686,1.6857,1.6858,681500000.0
2007-03-14 07:10:00,1.6857,1.686,1.6856,1.6858,681500000.0
2007-03-14 07:15:00,1.6857,1.6859,1.6856,1.6857,545200000.0
2007-03-14 07:20:00,1.6856,1.686,1.6854,1.6854,545200000.0
2007-03-14 07:25:00,1.6853,1.6858,1.6851,1.6857,681500000.0
2007-03-14 07:30:00,1.6858,1.6865,1.6854,1.6863,681500000.0
2007-03-14 07:35:00,1.6864,1.6865,1.6855,1.686,681500000.0
2007-03-14 07:40:00,1.6861,1.6871,1.686,1.6869,681500000.0
2007-03-14 07:45:00,1.6868,1.6884,1.6867,1.6881,681500000.0
2007-03-14 07:50:00,1.6879,1.6886,1.6874,1.6875,681500000.0
2007-03-14 07:55:00,1.6876,1.6882,1.6875,1.6879,681500000.0
2007-03-14 08:00:00,1.6878,1.6884,1.6877,1.6878,681500000.0
2007-03-14 08:05:00,1.6879,1.6885,1.6873,1.6877,681500000.0
2007-03-14 08:10:00,1.6878,1.6889,1.6877,1.6885,681500000.0
2007-03-14 08:15:00,1.6884,1.6895,1.6879,1.689,681500000.0
2007-03-14 08:20:00,1.6889,1.6891,1.6878,1.6889,681500000.0
2007-03-14 08:25:00,1.689,1.6897,1.6888,1.6894,681500000.0
2007-03-14 08:30:00,1.6893,1.6893,1.6877,1.6889,681500000.0
2007-03-14 08:35:00,1.689,1.6896,1.6883,1.6891,681500000.0
2007-03-14 08:40:00,1.689,1.6892,1.6874,1.6876,681500000.0
2007-03-14 08:45:00,1.6877,1.6884,1.6875,1.6883,681500000.0
2007-03-14 08:50:00,1.6881,1.6883,1.6873,1.6878,681500000.0
2007-03-14 08:55:00,1.6877,1.6882,1.6873,1.688,681500000.0
2007-03-14 09:00:00,1.6881,1.6881,1.6874,1.688,681500000.0
2007-03-14 09:05:00,1.6881,1.6887,1.6879,1.688,681500000.0
2007-03-14 09:10:00,1.6881,1.6881,1.6875,1.6875,681500000.0
2007-03-14 09:15:00,1.6876,1.6878,1.6868,1.6874,681500000.0
2007-03-14 09:20:00,1.6875,1.6876,1.687,1.6871,681500000.0
2007-03-14 09:25:00,1.6872,1.6873,1.6868,1.687,681500000.0
2007-03-14 09:30:00,1.6871,1.688,1.6868,1.6872,681500000.0
2007-03-14 09:35:00,1.6871,1.6873,1.6867,1.6871,681500000.0
2007-03-14 09:40:00,1.687,1.6872,1.6869,1.687,681500000.0
2007-03-14 09:45:00,1.6869,1.687,1.6859,1.6859,681500000.0
2007-03-14 09:50:00,1.686,1.6866,1.6859,1.686,681500000.0
2007-03-14 09:55:00,1.6861,1.6861,1.6852,1.6857,681500000.0
2007-03-14 10:00:00,1.6856,1.6861,1.6855,1.6856,545200000.0
2007-03-14 10:05:00,1.6854,1.6856,1.6836,1.6837,681500000.0
2007-03-14 10:10:00,1.6836,1.6838,1.6824,1.6826,681500000.0
2007-03-14 10:15:00,1.6827,1.6832,1.6822,1.6832,681500000.0
2007-03-14 10:20:00,1.6834,1.6839,1.683,1.6833,681500000.0
2007-03-14 10:25:00,1.6832,1.6836,1.6828,1.683,681500000.0
2007-03-14 10:30:00,1.6831,1.6835,1.6827,1.6835,681500000.0
2007-03-14 10:35:00,1.6833,1.6836,1.6833,1.6834,681500000.0
2007-03-14 10:40:00,1.6835,1.6835,1.6831,1.6834,681500000.0
2007-03-14 10:45:00,1.6835,1.6838,1.6833,1.6837,681500000.0
2007-03-14 10:50:00,1.6836,1.6848,1.6836,1.6845,681500000.0
2007-03-14 10:55:00,1.6846,1.685,1.6845,1.6846,681500000.0
2007-03-14 11:00:00,1.6845,1.6845,1.6836,1.684,681500000.0
2007-03-14 11:05:00,1.6841,1.6849,1.6839,1.6847,681500000.0
2007-03-14 11:10:00,1.6846,1.6848,1.6841,1.6846,681500000.0
2007-03-14 11:15:00,1.6847,1.6848,1.6844,1.6847,681500000.0
2007-03-14 11:20:00,1.6845,1.6847,1.6842,1.6842,681500000.0
2007-03-14 11:25:00,1.6843,1.6847,1.684,1.6841,681500000.0
2007-03-14 11:30:00,1.684,1.684,1.6823,1.6825,681500000.0
2007-03-14 11:35:00,1.6824,1.6835,1.6824,1.6831,681500000.0
2007-03-14 11:40:00,1.6832,1.6836,1.6831,1.6835,681500000.0
2007-03-14 11:45:00,1.6834,1.6849,1.6834,1.6847,681500000.0
2007-03-14 11:50:00,1.6846,1.6861,1.6846,1.6858,681500000.0
2007-03-14 11:55:00,1.6857,1.6859,1.6853,1.6855,545200000.0
2007-03-14 12:00:00,1.6856,1.6864,1.6854,1.6859,681500000.0
2007-03-14 12:05:00,1.6858,1.687,1.6853,1.6867,681500000.0
2007-03-14 12:10:00,1.6868,1.6868,1.6855,1.6856,681500000.0
2007-03-14 12:15:00,1.6857,1.6858,1.685,1.6851,408900000.0
2007-03-14 12:20:00,1.6854,1.6856,1.6848,1.685,681500000.0
2007-03-14 12:25:00,1.6849,1.6852,1.6845,1.6846,681500000.0
2007-03-14 12:30:00,1.6847,1.6855,1.6846,1.6852,681500000.0
2007-03-14 12:35:00,1.6851,1.6854,1.6849,1.6854,681500000.0
2007-03-14 12:40:00,1.6853,1.6857,1.6848,1.6849,681500000.0
2007-03-14 12:45:00,1.685,1.6856,1.6847,1.6852,681500000.0
2007-03-14 12:50:00,1.6851,1.6857,1.6851,1.6856,681500000.0
2007-03-14 12:55:00,1.6857,1.6868,1.6855,1.6866,681500000.0
2007-03-14 13:00:00,1.6867,1.6873,1.6864,1.6866,681500000.0
2007-03-14 13:05:00,1.6867,1.6869,1.6865,1.6865,545200000.0
2007-03-14 13:10:00,1.6866,1.6867,1.686,1.6865,681500000.0
2007-03-14 13:15:00,1.6866,1.6867,1.6856,1.6857,681500000.0
2007-03-14 13:20:00,1.6856,1.6871,1.6855,1.6869,681500000.0
2007-03-14 13:25:00,1.6871,1.6871,1.685,1.6854,681500000.0
2007-03-14 13:30:00,1.6858,1.6858,1.6841,1.6844,681500000.0
2007-03-14 13:35:00,1.6845,1.6848,1.6841,1.6843,681500000.0
2007-03-14 13:40:00,1.6842,1.6848,1.6836,1.6847,681500000.0
2007-03-14 13:45:00,1.6849,1.6852,1.6842,1.6843,681500000.0
2007-03-14 13:50:00,1.6844,1.6847,1.684,1.6845,681500000.0
2007-03-14 13:55:00,1.6846,1.6848,1.6845,1.6848,545200000.0
2007-03-14 14:00:00,1.6847,1.6849,1.6839,1.6843,681500000.0
2007-03-14 14:05:00,1.6841,1.6842,1.6834,1.6838,681500000.0
2007-03-14 14:10:00,1.6837,1.6839,1.6829,1.6832,681500000.0
2007-03-14 14:15:00,1.6833,1.6835,1.6832,1.6832,681500000.0
2007-03-14 14:20:00,1.6831,1.6833,1.6828,1.6828,681500000.0
2007-03-14 14:25:00,1.6827,1.683,1.6825,1.6827,681500000.0
2007-03-14 14:30:00,1.6828,1.6829,1.6814,1.6818,681500000.0
2007-03-14 14:35:00,1.682,1.6827,1.682,1.6822,681500000.0
2007-03-14 14:40:00,1.6815,1.6815,1.6804,1.6809,545200000.0
2007-03-14 14:45:00,1.6811,1.6813,1.6804,1.6811,681500000.0
2007-03-14 14:50:00,1.6813,1.6823,1.6811,1.6814,681500000.0
2007-03-14 14:55:00,1.6815,1.6818,1.6806,1.6806,681500000.0
2007-03-14 15:00:00,1.6808,1.6825,1.6806,1.6821,681500000.0
2007-03-14 15:05:00,1.6825,1.6836,1.6821,1.6831,681500000.0
2007-03-14 15:10:00,1.6833,1.6833,1.6816,1.6817,681500000.0
2007-03-14 15:15:00,1.6818,1.6818,1.6809,1.6814,681500000.0
2007-03-14 15:20:00,1.6815,1.6817,1.6808,1.6811,681500000.0
2007-03-14 15:25:00,1.681,1.6815,1.6806,1.6814,681500000.0
2007-03-14 15:30:00,1.6815,1.6819,1.6809,1.6814,681500000.0
2007-03-14 15:35:00,1.6815,1.6818,1.6786,1.6797,681500000.0
2007-03-14 15:40:00,1.6796,1.6803,1.6791,1.6794,681500000.0
2007-03-14 15:45:00,1.6795,1.6814,1.6795,1.6804,681500000.0
2007-03-14 15:50:00,1.6803,1.6806,1.68,1.6805,681500000.0
2007-03-14 15:55:00,1.6804,1.6807,1.6787,1.6793,681500000.0
2007-03-14 16:00:00,1.6796,1.6798,1.6785,1.6793,681500000.0
2007-03-14 16:05:00,1.6794,1.6802,1.6793,1.6795,681500000.0
2007-03-14 16:10:00,1.6797,1.6806,1.6797,1.6802,681500000.0
2007-03-14 16:15:00,1.6799,1.6803,1.6798,1.6801,681500000.0
2007-03-14 16:20:00,1.6802,1.6807,1.68,1.6806,681500000.0
2007-03-14 16:25:00,1.6805,1.681,1.6801,1.6804,681500000.0
2007-03-14 16:30:00,1.6806,1.6812,1.6802,1.681,681500000.0
2007-03-14 16:35:00,1.6811,1.6816,1.681,1.6813,681500000.0
2007-03-14 16:40:00,1.6812,1.6817,1.6811,1.6816,681500000.0
2007-03-14 16:45:00,1.6815,1.6821,1.6814,1.6815,681500000.0
2007-03-14 16:50:00,1.6816,1.6826,1.6815,1.6823,681500000.0
2007-03-14 16:55:00,1.6822,1.6829,1.6812,1.6825,681500000.0
2007-03-14 17:00:00,1.6824,1.6832,1.6821,1.6828,681500000.0
2007-03-14 17:05:00,1.6831,1.6838,1.6831,1.6836,681500000.0
2007-03-14 17:10:00,1.6837,1.6859,1.6836,1.6857,681500000.0
2007-03-14 17:15:00,1.6856,1.6874,1.6853,1.6861,681500000.0
2007-03-14 17:20:00,1.686,1.6877,1.686,1.6875,681500000.0
2007-03-14 17:25:00,1.6873,1.6879,1.6866,1.6871,681500000.0
2007-03-14 17:30:00,1.687,1.6873,1.686,1.6862,681500000.0
2007-03-14 17:35:00,1.6861,1.6861,1.6848,1.6849,681500000.0
2007-03-14 17:40:00,1.6848,1.6856,1.6846,1.6854,681500000.0
2007-03-14 17:45:00,1.6853,1.6855,1.6852,1.6855,681500000.0
2007-03-14 17:50:00,1.6856,1.6866,1.6855,1.6857,681500000.0
2007-03-14 17:55:00,1.6856,1.6863,1.6853,1.6857,681500000.0
2007-03-14 18:00:00,1.6856,1.6858,1.6849,1.6854,681500000.0
2007-03-14 18:05:00,1.6853,1.6854,1.6844,1.6847,681500000.0
2007-03-14 18:10:00,1.6848,1.6849,1.6826,1.6834,681500000.0
2007-03-14 18:15:00,1.6835,1.6847,1.6834,1.6843,681500000.0
2007-03-14 18:20:00,1.6844,1.6846,1.6836,1.6836,681500000.0
2007-03-14 18:25:00,1.6834,1.6834,1.682,1.6833,681500000.0
2007-03-14 18:30:00,1.6832,1.6837,1.6831,1.6834,681500000.0
2007-03-14 18:35:00,1.6835,1.6839,1.6835,1.6837,681500000.0
2007-03-14 18:40:00,1.6838,1.6838,1.6825,1.6825,681500000.0
2007-03-14 18:45:00,1.6824,1.6833,1.6824,1.6832,681500000.0
2007-03-14 18:50:00,1.6831,1.6834,1.683,1.6834,681500000.0
2007-03-14 18:55:00,1.6833,1.6838,1.6833,1.6834,545200000.0
2007-03-14 19:00:00,1.6833,1.6836,1.6824,1.6832,681500000.0
2007-03-14 19:05:00,1.6829,1.6839,1.6828,1.6839,681500000.0
2007-03-14 19:10:00,1.6838,1.684,1.6832,1.6838,681500000.0
2007-03-14 19:15:00,1.6839,1.6839,1.6833,1.6834,681500000.0
2007-03-14 19:20:00,1.6833,1.6833,1.6817,1.6827,681500000.0
2007-03-14 19:25:00,1.6828,1.6834,1.6823,1.6831,681500000.0
2007-03-14 19:30:00,1.6832,1.6833,1.682,1.6824,681500000.0
2007-03-14 19:35:00,1.6823,1.6825,1.6817,1.6818,681500000.0
2007-03-14 19:40:00,1.6819,1.6825,1.6816,1.6823,681500000.0
2007-03-14 19:45:00,1.6824,1.683,1.6822,1.6828,681500000.0
2007-03-14 19:50:00,1.6827,1.6832,1.6827,1.6831,681500000.0
2007-03-14 19:55:00,1.6832,1.6852,1.6831,1.6852,681500000.0
2007-03-14 20:00:00,1.6851,1.6852,1.6837,1.6839,681500000.0
2007-03-14 20:05:00,1.684,1.6841,1.6813,1.6813,681500000.0
2007-03-14 20:10:00,1.6812,1.6819,1.6811,1.6818,681500000.0
2007-03-14 20:15:00,1.6821,1.6839,1.6821,1.6828,681500000.0
2007-03-14 20:20:00,1.6827,1.6828,1.6805,1.6806,681500000.0
2007-03-14 20:25:00,1.6807,1.6815,1.6804,1.6806,681500000.0
2007-03-14 20:30:00,1.6805,1.682,1.6805,1.682,681500000.0
2007-03-14 20:35:00,1.6819,1.6827,1.6818,1.6825,681500000.0
2007-03-14 20:40:00,1.6824,1.683,1.6824,1.6829,545200000.0
2007-03-14 20:45:00,1.6827,1.6831,1.6825,1.6825,681500000.0
2007-03-14 20:50:00,1.6827,1.6834,1.6826,1.6832,681500000.0
2007-03-14 20:55:00,1.6831,1.6832,1.6828,1.6829,681500000.0
2007-03-14 21:00:00,1.6828,1.6833,1.6827,1.6829,681500000.0
2007-03-14 21:05:00,1.683,1.6831,1.6828,1.6829,681500000.0
2007-03-14 21:10:00,1.6833,1.6834,1.6828,1.683,545200000.0
2007-03-14 21:15:00,1.6831,1.6831,1.6824,1.6825,681500000.0
2007-03-14 21:20:00,1.6824,1.6824,1.6818,1.6818,681500000.0
2007-03-14 21:25:00,1.6819,1.6819,1.6814,1.6814,681500000.0
2007-03-14 21:30:00,1.6815,1.6816,1.6807,1.681,681500000.0
2007-03-14 21:35:00,1.6811,1.6812,1.6804,1.6807,681500000.0
2007-03-14 21:40:00,1.6805,1.681,1.6804,1.6806,681500000.0
2007-03-14 21:45:00,1.6805,1.6808,1.68,1.68,681500000.0
2007-03-14 21:50:00,1.6798,1.6801,1.6797,1.68,681500000.0
2007-03-14 21:55:00,1.6799,1.6804,1.6793,1.6802,681500000.0
2007-03-14 22:00:00,1.6803,1.6803,1.6798,1.6801,681500000.0
2007-03-14 22:05:00,1.68,1.681,1.68,1.6808,681500000.0
2007-03-14 22:10:00,1.6809,1.681,1.6804,1.6808,681500000.0
2007-03-14 22:15:00,1.681,1.6811,1.6797,1.68,681500000.0
2007-03-14 22:20:00,1.6801,1.6808,1.6798,1.68,681500000.0
2007-03-14 22:25:00,1.6798,1.6802,1.6791,1.6797,681500000.0
2007-03-14 22:30:00,1.6796,1.6801,1.6796,1.6801,681500000.0
2007-03-14 22:35:00,1.6799,1.68,1.6798,1.6799,681500000.0
2007-03-14 22:40:00,1.68,1.6803,1.6798,1.68,545200000.0
2007-03-14 22:45:00,1.6801,1.6807,1.6796,1.68,681500000.0
2007-03-14 22:50:00,1.6799,1.6801,1.6795,1.6799,681500000.0
2007-03-14 22:55:00,1.68,1.6804,1.6798,1.6801,681500000.0
2007-03-14 23:00:00,1.6802,1.6805,1.68,1.6804,681500000.0
2007-03-14 23:05:00,1.6803,1.6805,1.6797,1.6801,681500000.0
2007-03-14 23:10:00,1.68,1.6805,1.6799,1.6802,545200000.0
2007-03-14 23:15:00,1.68,1.6802,1.6796,1.6797,545200000.0
2007-03-14 23:20:00,1.6798,1.6799,1.6793,1.6795,545200000.0
2007-03-14 23:25:00,1.6794,1.6796,1.6792,1.6796,681500000.0
2007-03-14 23:30:00,1.6797,1.6797,1.6789,1.6791,681500000.0
2007-03-14 23:35:00,1.679,1.6792,1.6786,1.6788,545200000.0
2007-03-14 23:40:00,1.6787,1.679,1.6785,1.6789,681500000.0
2007-03-14 23:45:00,1.6788,1.6793,1.6788,1.6789,545200000.0
2007-03-14 23:50:00,1.6788,1.6793,1.6782,1.6783,681500000.0
2007-03-14 23:55:00,1.6782,1.679,1.6782,1.6787,681500000.0
2007-03-15 00:00:00,1.6785,1.6789,1.6783,1.6785,681500000.0
2007-03-15 00:05:00,1.6784,1.6786,1.6782,1.6784,681500000.0
2007-03-15 00:10:00,1.6783,1.6801,1.6783,1.6798,681500000.0
2007-03-15 00:15:00,1.68,1.6803,1.6798,1.6803,681500000.0
2007-03-15 00:20:00,1.6802,1.6802,1.6792,1.6793,681500000.0
2007-03-15 00:25:00,1.6792,1.6794,1.6785,1.6787,681500000.0
2007-03-15 00:30:00,1.6788,1.679,1.6785,1.6789,681500000.0
2007-03-15 00:35:00,1.6787,1.6797,1.6787,1.6795,681500000.0
2007-03-15 00:40:00,1.6796,1.6801,1.6795,1.6799,681500000.0
2007-03-15 00:45:00,1.6798,1.6801,1.6792,1.6794,681500000.0
2007-03-15 00:50:00,1.6795,1.6797,1.6795,1.6796,408900000.0
2007-03-15 00:55:00,1.6798,1.6812,1.6796,1.681,681500000.0
2007-03-15 01:00:00,1.6811,1.6824,1.6808,1.6823,681500000.0
2007-03-15 01:05:00,1.6822,1.6824,1.6814,1.6823,681500000.0
2007-03-15 01:10:00,1.6822,1.6827,1.6819,1.6822,681500000.0
2007-03-15 01:15:00,1.6821,1.683,1.682,1.6826,681500000.0
2007-03-15 01:20:00,1.6823,1.6831,1.6821,1.6822,681500000.0
2007-03-15 01:25:00,1.6823,1.683,1.6798,1.6804,681500000.0
2007-03-15 01:30:00,1.6802,1.683,1.6802,1.6812,681500000.0
2007-03-15 01:35:00,1.6813,1.6817,1.6809,1.6814,681500000.0
2007-03-15 01:40:00,1.6813,1.6817,1.6809,1.6815,681500000.0
2007-03-15 01:45:00,1.6814,1.6817,1.6812,1.6816,681500000.0
2007-03-15 01:50:00,1.6817,1.6819,1.6814,1.6819,681500000.0
2007-03-15 01:55:00,1.6818,1.6825,1.6817,1.6822,681500000.0
2007-03-15 02:00:00,1.6823,1.6825,1.682,1.6825,681500000.0
2007-03-15 02:05:00,1.6826,1.6827,1.6823,1.6827,681500000.0
2007-03-15 02:10:00,1.6826,1.6826,1.682,1.6824,681500000.0
2007-03-15 02:15:00,1.6825,1.683,1.6823,1.683,545200000.0
2007-03-15 02:20:00,1.6828,1.6829,1.6826,1.6828,681500000.0
2007-03-15 02:25:00,1.6827,1.683,1.6825,1.683,545200000.0
2007-03-15 02:30:00,1.6831,1.6831,1.6825,1.6825,545200000.0
2007-03-15 02:35:00,1.6826,1.6826,1.6825,1.6826,408900000.0
2007-03-15 02:40:00,1.6825,1.6825,1.682,1.6821,681500000.0
2007-03-15 02:45:00,1.6818,1.6822,1.6818,1.6821,681500000.0
2007-03-15 02:50:00,1.682,1.6821,1.6813,1.6813,681500000.0
2007-03-15 02:55:00,1.6814,1.6818,1.6813,1.6815,681500000.0
2007-03-15 03:00:00,1.6814,1.6817,1.6813,1.6813,545200000.0
2007-03-15 03:05:00,1.6814,1.6814,1.6808,1.6808,681500000.0
2007-03-15 03:10:00,1.6809,1.6821,1.6809,1.6817,681500000.0
2007-03-15 03:15:00,1.6815,1.6821,1.6815,1.6821,545200000.0
2007-03-15 03:20:00,1.6822,1.6822,1.6813,1.6814,681500000.0
2007-03-15 03:25:00,1.6812,1.6817,1.6811,1.6815,681500000.0
2007-03-15 03:30:00,1.6816,1.6816,1.6812,1.6812,545200000.0
2007-03-15 03:35:00,1.6811,1.6815,1.6807,1.6814,681500000.0
2007-03-15 03:40:00,1.6813,1.6814,1.6812,1.6814,545200000.0
2007-03-15 03:45:00,1.6816,1.6817,1.6811,1.6812,545200000.0
2007-03-15 03:50:00,1.6811,1.6814,1.681,1.6811,681500000.0
2007-03-15 03:55:00,1.6809,1.6812,1.6809,1.6811,545200000.0
2007-03-15 04:00:00,1.681,1.6814,1.681,1.6814,545200000.0
2007-03-15 04:05:00,1.6815,1.6818,1.6813,1.6814,681500000.0
2007-03-15 04:10:00,1.6813,1.6816,1.6813,1.6814,408900000.0
2007-03-15 04:15:00,1.6813,1.6816,1.6811,1.6812,545200000.0
2007-03-15 04:20:00,1.6811,1.6812,1.6811,1.6811,545200000.0
2007-03-15 04:25:00,1.681,1.6811,1.6808,1.6808,408900000.0
2007-03-15 04:30:00,1.6807,1.6815,1.6806,1.6814,681500000.0
2007-03-15 04:35:00,1.6815,1.6816,1.6812,1.6812,681500000.0
2007-03-15 04:40:00,1.6813,1.6814,1.6811,1.6811,681500000.0
2007-03-15 04:45:00,1.6812,1.6813,1.681,1.6811,545200000.0
2007-03-15 04:50:00,1.681,1.6816,1.681,1.6816,681500000.0
2007-03-15 04:55:00,1.6817,1.682,1.6817,1.6819,545200000.0
2007-03-15 05:00:00,1.6818,1.682,1.6813,1.6814,681500000.0
2007-03-15 05:05:00,1.6813,1.6817,1.6812,1.6817,545200000.0
2007-03-15 05:10:00,1.6818,1.6823,1.6817,1.6821,545200000.0
2007-03-15 05:15:00,1.682,1.682,1.6819,1.6819,408900000.0
2007-03-15 05:20:00,1.682,1.682,1.6816,1.6816,272600000.0
2007-03-15 05:25:00,1.6817,1.6819,1.6816,1.6819,545200000.0
2007-03-15 05:30:00,1.6818,1.6819,1.681,1.6813,681500000.0
2007-03-15 05:35:00,1.6814,1.6814,1.681,1.6812,681500000.0
2007-03-15 05:40:00,1.6813,1.6814,1.6812,1.6814,545200000.0
2007-03-15 05:45:00,1.6813,1.6814,1.6813,1.6814,408900000.0
2007-03-15 05:50:00,1.6813,1.6818,1.6813,1.6818,681500000.0
2007-03-15 05:55:00,1.6817,1.6818,1.6816,1.6817,545200000.0
2007-03-15 06:00:00,1.6816,1.6817,1.6815,1.6816,545200000.0
2007-03-15 06:05:00,1.6815,1.6818,1.6814,1.6818,681500000.0
2007-03-15 06:10:00,1.6817,1.6833,1.6817,1.6828,681500000.0
2007-03-15 06:15:00,1.6829,1.6829,1.6826,1.6827,408900000.0
2007-03-15 06:20:00,1.6828,1.6834,1.6826,1.6834,681500000.0
2007-03-15 06:25:00,1.6835,1.684,1.6834,1.6837,681500000.0
2007-03-15 06:30:00,1.6836,1.6843,1.6836,1.6839,681500000.0
2007-03-15 06:35:00,1.6841,1.6842,1.6836,1.6838,681500000.0
2007-03-15 06:40:00,1.6839,1.6839,1.6834,1.6837,681500000.0
2007-03-15 06:45:00,1.6834,1.6839,1.6834,1.6838,681500000.0
2007-03-15 06:50:00,1.6839,1.6841,1.6835,1.6837,681500000.0
2007-03-15 06:55:00,1.6836,1.6838,1.6824,1.6825,681500000.0
2007-03-15 07:00:00,1.6823,1.683,1.6819,1.682,681500000.0
2007-03-15 07:05:00,1.6821,1.6823,1.682,1.6822,545200000.0
2007-03-15 07:10:00,1.6823,1.6823,1.6818,1.682,681500000.0
2007-03-15 07:15:00,1.6819,1.6822,1.6816,1.6821,681500000.0
2007-03-15 07:20:00,1.682,1.6823,1.6818,1.682,681500000.0
2007-03-15 07:25:00,1.6821,1.6823,1.682,1.6823,681500000.0
2007-03-15 07:30:00,1.6822,1.6826,1.6822,1.6823,681500000.0
2007-03-15 07:35:00,1.6822,1.6823,1.6818,1.6822,681500000.0
2007-03-15 07:40:00,1.6823,1.6842,1.6822,1.684,681500000.0
2007-03-15 07:45:00,1.6839,1.684,1.6837,1.6838,545200000.0
2007-03-15 07:50:00,1.6837,1.6839,1.6833,1.6835,681500000.0
2007-03-15 07:55:00,1.6834,1.6835,1.6828,1.6828,681500000.0
2007-03-15 08:00:00,1.6829,1.6835,1.6825,1.6832,681500000.0
2007-03-15 08:05:00,1.6833,1.684,1.683,1.6837,681500000.0
2007-03-15 08:10:00,1.6836,1.6838,1.6831,1.6835,681500000.0
2007-03-15 08:15:00,1.6836,1.6836,1.6829,1.6829,681500000.0
2007-03-15 08:20:00,1.6825,1.6828,1.6818,1.6823,681500000.0
2007-03-15 08:25:00,1.6822,1.6824,1.6813,1.6814,681500000.0
2007-03-15 08:30:00,1.6815,1.6821,1.6811,1.6817,681500000.0
2007-03-15 08:35:00,1.6816,1.6821,1.6815,1.6818,681500000.0
2007-03-15 08:40:00,1.6819,1.6819,1.6812,1.6813,681500000.0
2007-03-15 08:45:00,1.6811,1.6816,1.681,1.6815,681500000.0
2007-03-15 08:50:00,1.6816,1.6818,1.6808,1.6809,681500000.0
2007-03-15 08:55:00,1.681,1.681,1.6799,1.6802,681500000.0
2007-03-15 09:00:00,1.6799,1.6803,1.6794,1.6799,681500000.0
2007-03-15 09:05:00,1.6798,1.68,1.6791,1.6793,681500000.0
2007-03-15 09:10:00,1.6794,1.6797,1.6789,1.6796,681500000.0
2007-03-15 09:15:00,1.6797,1.6801,1.6793,1.6794,681500000.0
2007-03-15 09:20:00,1.6795,1.6797,1.6784,1.6785,681500000.0
2007-03-15 09:25:00,1.6784,1.6792,1.6784,1.6787,681500000.0
2007-03-15 09:30:00,1.6785,1.6794,1.6785,1.6791,681500000.0
2007-03-15 09:35:00,1.6792,1.6798,1.6791,1.6797,681500000.0
2007-03-15 09:40:00,1.6796,1.6797,1.6782,1.6782,681500000.0
2007-03-15 09:45:00,1.6781,1.6789,1.6781,1.6788,681500000.0
2007-03-15 09:50:00,1.679,1.6792,1.6779,1.6782,681500000.0
2007-03-15 09:55:00,1.6783,1.6783,1.6778,1.6781,681500000.0
2007-03-15 10:00:00,1.6782,1.6783,1.6779,1.6782,681500000.0
2007-03-15 10:05:00,1.6781,1.6784,1.6774,1.6779,681500000.0
2007-03-15 10:10:00,1.6777,1.6778,1.6773,1.6774,681500000.0
2007-03-15 10:15:00,1.6775,1.6775,1.6766,1.6768,681500000.0
2007-03-15 10:20:00,1.6767,1.6778,1.6762,1.6764,681500000.0
2007-03-15 10:25:00,1.6763,1.6767,1.6754,1.6754,681500000.0
2007-03-15 10:30:00,1.6753,1.6757,1.6735,1.6737,681500000.0
2007-03-15 10:35:00,1.6738,1.6743,1.6736,1.6739,681500000.0
2007-03-15 10:40:00,1.674,1.6741,1.6734,1.6736,681500000.0
2007-03-15 10:45:00,1.6737,1.6738,1.6721,1.6731,681500000.0
2007-03-15 10:50:00,1.6728,1.6747,1.6727,1.6745,681500000.0
2007-03-15 10:55:00,1.6747,1.6748,1.6743,1.6747,681500000.0
2007-03-15 11:00:00,1.6746,1.6747,1.6741,1.6743,681500000.0
2007-03-15 11:05:00,1.6744,1.6746,1.6739,1.6742,681500000.0
2007-03-15 11:10:00,1.6741,1.6748,1.6738,1.6747,681500000.0
2007-03-15 11:15:00,1.6746,1.6753,1.6746,1.6749,681500000.0
2007-03-15 11:20:00,1.675,1.6753,1.6742,1.6751,681500000.0
2007-03-15 11:25:00,1.6752,1.6763,1.6749,1.6757,681500000.0
2007-03-15 11:30:00,1.6759,1.6762,1.6753,1.6759,681500000.0
2007-03-15 11:35:00,1.6758,1.6763,1.6757,1.6762,681500000.0
2007-03-15 11:40:00,1.6761,1.6761,1.6757,1.676,681500000.0
2007-03-15 11:45:00,1.6759,1.676,1.6753,1.6756,681500000.0
2007-03-15 11:50:00,1.6757,1.6757,1.6752,1.6753,681500000.0
2007-03-15 11:55:00,1.6754,1.6758,1.6753,1.6755,681500000.0
2007-03-15 12:00:00,1.6754,1.6765,1.6748,1.6763,681500000.0
2007-03-15 12:05:00,1.6762,1.6777,1.6759,1.6771,681500000.0
2007-03-15 12:10:00,1.677,1.6776,1.6767,1.6774,681500000.0
2007-03-15 12:15:00,1.6773,1.6779,1.6769,1.6769,681500000.0
2007-03-15 12:20:00,1.6773,1.6793,1.6773,1.6785,681500000.0
2007-03-15 12:25:00,1.6784,1.6788,1.6782,1.6786,681500000.0
2007-03-15 12:30:00,1.6787,1.6801,1.6786,1.6791,681500000.0
2007-03-15 12:35:00,1.679,1.6796,1.6787,1.679,681500000.0
2007-03-15 12:40:00,1.6789,1.6794,1.6789,1.6793,681500000.0
2007-03-15 12:45:00,1.6792,1.6806,1.6792,1.68,681500000.0
2007-03-15 12:50:00,1.6801,1.6805,1.6797,1.6798,681500000.0
2007-03-15 12:55:00,1.6797,1.6806,1.6795,1.6803,545200000.0
2007-03-15 13:00:00,1.6804,1.6807,1.68,1.6802,681500000.0
2007-03-15 13:05:00,1.68,1.6801,1.6792,1.6792,545200000.0
2007-03-15 13:10:00,1.6791,1.6798,1.6791,1.6798,681500000.0
2007-03-15 13:15:00,1.6797,1.6799,1.6795,1.6796,681500000.0
2007-03-15 13:20:00,1.6795,1.6797,1.6792,1.6795,681500000.0
2007-03-15 13:25:00,1.6794,1.6797,1.679,1.6793,681500000.0
2007-03-15 13:30:00,1.6788,1.6815,1.6776,1.6809,681500000.0
2007-03-15 13:35:00,1.6808,1.681,1.6791,1.6793,681500000.0
2007-03-15 13:40:00,1.6792,1.6796,1.6781,1.6781,681500000.0
2007-03-15 13:45:00,1.678,1.6785,1.6778,1.6782,681500000.0
2007-03-15 13:50:00,1.678,1.6785,1.6779,1.6784,681500000.0
2007-03-15 13:55:00,1.6785,1.6789,1.6768,1.6772,681500000.0
2007-03-15 14:00:00,1.6788,1.6789,1.6778,1.6783,681500000.0
2007-03-15 14:05:00,1.6784,1.6796,1.6784,1.6794,681500000.0
2007-03-15 14:10:00,1.6793,1.6794,1.6782,1.6785,681500000.0
2007-03-15 14:15:00,1.6786,1.6788,1.6774,1.6782,681500000.0
2007-03-15 14:20:00,1.6781,1.6791,1.6781,1.6789,681500000.0
2007-03-15 14:25:00,1.679,1.679,1.6777,1.6788,681500000.0
2007-03-15 14:30:00,1.6791,1.6793,1.6782,1.6784,681500000.0
2007-03-15 14:35:00,1.6783,1.6786,1.6766,1.6768,681500000.0
2007-03-15 14:40:00,1.6767,1.6778,1.6765,1.6773,681500000.0
2007-03-15 14:45:00,1.6774,1.6785,1.6769,1.6783,681500000.0
2007-03-15 14:50:00,1.6781,1.679,1.677,1.6771,681500000.0
2007-03-15 14:55:00,1.6773,1.6775,1.6763,1.6765,681500000.0
2007-03-15 15:00:00,1.6763,1.6765,1.6755,1.6764,681500000.0
2007-03-15 15:05:00,1.6763,1.6771,1.6762,1.6766,681500000.0
2007-03-15 15:10:00,1.6767,1.6768,1.6761,1.6767,681500000.0
2007-03-15 15:15:00,1.6768,1.6771,1.6766,1.6768,681500000.0
2007-03-15 15:20:00,1.6769,1.6776,1.6768,1.677,681500000.0
2007-03-15 15:25:00,1.6769,1.677,1.6762,1.6764,681500000.0
2007-03-15 15:30:00,1.6762,1.677,1.6762,1.6765,681500000.0
2007-03-15 15:35:00,1.6767,1.6769,1.6763,1.6769,681500000.0
2007-03-15 15:40:00,1.6768,1.6772,1.6764,1.677,681500000.0
2007-03-15 15:45:00,1.6769,1.6775,1.676,1.6772,681500000.0
2007-03-15 15:50:00,1.6773,1.6786,1.6773,1.6779,681500000.0
2007-03-15 15:55:00,1.678,1.6788,1.6779,1.6781,681500000.0
2007-03-15 16:00:00,1.678,1.6782,1.6777,1.6779,681500000.0
2007-03-15 16:05:00,1.678,1.6784,1.6773,1.6777,681500000.0
2007-03-15 16:10:00,1.6778,1.6778,1.6773,1.6778,681500000.0
2007-03-15 16:15:00,1.678,1.6792,1.6779,1.6789,681500000.0
2007-03-15 16:20:00,1.6788,1.6791,1.6783,1.679,681500000.0
2007-03-15 16:25:00,1.6791,1.6793,1.6785,1.6786,681500000.0
2007-03-15 16:30:00,1.6785,1.6794,1.6784,1.6794,681500000.0
2007-03-15 16:35:00,1.6793,1.6797,1.6791,1.6793,681500000.0
2007-03-15 16:40:00,1.6794,1.6799,1.6788,1.6791,681500000.0
2007-03-15 16:45:00,1.679,1.6792,1.6784,1.6785,681500000.0
2007-03-15 16:50:00,1.6784,1.6788,1.6781,1.6781,681500000.0
2007-03-15 16:55:00,1.6782,1.6798,1.6781,1.6798,681500000.0
2007-03-15 17:00:00,1.6793,1.6801,1.6786,1.6792,408900000.0
2007-03-15 17:05:00,1.6793,1.6798,1.6786,1.6792,681500000.0
2007-03-15 17:10:00,1.6793,1.68,1.6792,1.6794,681500000.0
2007-03-15 17:15:00,1.6795,1.6795,1.6787,1.679,681500000.0
2007-03-15 17:20:00,1.6789,1.6796,1.6772,1.6783,681500000.0
2007-03-15 17:25:00,1.6784,1.6786,1.6777,1.6783,681500000.0
2007-03-15 17:30:00,1.6782,1.6785,1.6772,1.6776,681500000.0
2007-03-15 17:35:00,1.6777,1.6787,1.6776,1.6787,681500000.0
2007-03-15 17:40:00,1.6786,1.6794,1.6784,1.6784,681500000.0
2007-03-15 17:45:00,1.6785,1.6791,1.6784,1.6787,681500000.0
2007-03-15 17:50:00,1.6788,1.6788,1.6782,1.6788,681500000.0
2007-03-15 17:55:00,1.6787,1.6792,1.6787,1.6789,681500000.0
2007-03-15 18:00:00,1.679,1.6794,1.6789,1.6789,681500000.0
2007-03-15 18:05:00,1.6786,1.679,1.6785,1.6787,681500000.0
2007-03-15 18:10:00,1.6786,1.6792,1.6785,1.6788,681500000.0
2007-03-15 18:15:00,1.6789,1.6792,1.6789,1.679,545200000.0
2007-03-15 18:20:00,1.6791,1.6794,1.6789,1.6792,681500000.0
2007-03-15 18:25:00,1.6791,1.6794,1.6785,1.6787,681500000.0
2007-03-15 18:30:00,1.6788,1.6793,1.6787,1.6792,681500000.0
2007-03-15 18:35:00,1.6791,1.6793,1.6789,1.6792,681500000.0
2007-03-15 18:40:00,1.6793,1.68,1.6791,1.6796,681500000.0
2007-03-15 18:45:00,1.6799,1.6802,1.6792,1.6798,681500000.0
2007-03-15 18:50:00,1.6799,1.6799,1.6784,1.6785,681500000.0
2007-03-15 18:55:00,1.6786,1.6787,1.6783,1.6785,681500000.0
2007-03-15 19:00:00,1.6786,1.6789,1.6785,1.6788,681500000.0
2007-03-15 19:05:00,1.6789,1.6789,1.6779,1.6785,681500000.0
2007-03-15 19:10:00,1.6786,1.6787,1.6784,1.6785,681500000.0
2007-03-15 19:15:00,1.6784,1.6784,1.6773,1.6777,545200000.0
2007-03-15 19:20:00,1.6779,1.6782,1.6777,1.6779,681500000.0
2007-03-15 19:25:00,1.6778,1.6779,1.6776,1.6777,408900000.0
2007-03-15 19:30:00,1.6778,1.6779,1.6768,1.6769,681500000.0
2007-03-15 19:35:00,1.677,1.6776,1.6767,1.6774,681500000.0
2007-03-15 19:40:00,1.6776,1.6776,1.6769,1.6771,681500000.0
2007-03-15 19:45:00,1.677,1.6771,1.6767,1.677,681500000.0
2007-03-15 19:50:00,1.6771,1.6773,1.6762,1.6765,681500000.0
2007-03-15 19:55:00,1.6763,1.6763,1.6753,1.6758,681500000.0
2007-03-15 20:00:00,1.6757,1.6759,1.6751,1.6752,681500000.0
2007-03-15 20:05:00,1.6753,1.6756,1.6752,1.6753,681500000.0
2007-03-15 20:10:00,1.6752,1.6759,1.6752,1.6757,681500000.0
2007-03-15 20:15:00,1.6758,1.6762,1.6755,1.6759,681500000.0
2007-03-15 20:20:00,1.676,1.6761,1.6758,1.6759,545200000.0
2007-03-15 20:25:00,1.676,1.676,1.6755,1.6757,681500000.0
2007-03-15 20:30:00,1.6756,1.6759,1.6756,1.6758,408900000.0
2007-03-15 20:35:00,1.6757,1.6758,1.6753,1.6754,545200000.0
2007-03-15 20:40:00,1.6753,1.6757,1.6753,1.6756,545200000.0
2007-03-15 20:45:00,1.6755,1.6758,1.6755,1.6757,545200000.0
2007-03-15 20:50:00,1.6758,1.676,1.6757,1.676,545200000.0
2007-03-15 20:55:00,1.6761,1.6761,1.6756,1.6757,681500000.0
2007-03-15 21:00:00,1.6759,1.6761,1.6754,1.6756,681500000.0
2007-03-15 21:05:00,1.6755,1.6756,1.6753,1.6755,681500000.0
2007-03-15 21:10:00,1.6756,1.6756,1.6753,1.6755,681500000.0
2007-03-15 21:15:00,1.6756,1.6759,1.6754,1.6757,681500000.0
2007-03-15 21:20:00,1.6756,1.6758,1.6755,1.6757,681500000.0
2007-03-15 21:25:00,1.6758,1.676,1.6756,1.676,681500000.0
2007-03-15 21:30:00,1.6759,1.6761,1.6759,1.6761,545200000.0
2007-03-15 21:35:00,1.6759,1.6759,1.6757,1.6759,681500000.0
2007-03-15 21:40:00,1.6758,1.676,1.6757,1.6758,545200000.0
2007-03-15 21:45:00,1.6757,1.6765,1.6757,1.6764,681500000.0
2007-03-15 21:50:00,1.6765,1.6766,1.676,1.676,681500000.0
2007-03-15 21:55:00,1.6762,1.6762,1.6757,1.6758,681500000.0
2007-03-15 22:00:00,1.6761,1.6761,1.6758,1.6759,545200000.0
2007-03-15 22:05:00,1.6758,1.6763,1.6758,1.6761,681500000.0
2007-03-15 22:10:00,1.6762,1.677,1.676,1.6767,545200000.0
2007-03-15 22:15:00,1.6765,1.6775,1.6764,1.6766,545200000.0
2007-03-15 22:20:00,1.6767,1.677,1.6765,1.677,681500000.0
2007-03-15 22:25:00,1.6769,1.677,1.6768,1.6769,545200000.0
2007-03-15 22:30:00,1.6768,1.6772,1.6765,1.6767,681500000.0
2007-03-15 22:35:00,1.6766,1.6769,1.6765,1.6767,681500000.0
2007-03-15 22:40:00,1.6766,1.6768,1.6765,1.6767,408900000.0
2007-03-15 22:45:00,1.6766,1.6769,1.6766,1.6766,681500000.0
2007-03-15 22:50:00,1.6767,1.6767,1.6765,1.6766,545200000.0
2007-03-15 22:55:00,1.6767,1.6772,1.6766,1.6768,545200000.0
2007-03-15 23:00:00,1.6769,1.6773,1.6768,1.6773,681500000.0
2007-03-15 23:05:00,1.6778,1.6779,1.6773,1.6774,545200000.0
2007-03-15 23:10:00,1.6775,1.6779,1.6771,1.6773,681500000.0
2007-03-15 23:15:00,1.6774,1.6776,1.6773,1.6775,408900000.0
2007-03-15 23:20:00,1.6774,1.6781,1.6774,1.6779,545200000.0
2007-03-15 23:25:00,1.6778,1.6784,1.6778,1.678,681500000.0
2007-03-15 23:30:00,1.6781,1.6781,1.6775,1.6777,545200000.0
2007-03-15 23:35:00,1.6776,1.6776,1.6774,1.6774,408900000.0
2007-03-15 23:40:00,1.6775,1.6787,1.6774,1.6787,681500000.0
2007-03-15 23:45:00,1.6789,1.6793,1.6783,1.6786,681500000.0
2007-03-15 23:50:00,1.6785,1.6793,1.6783,1.679,545200000.0
2007-03-15 23:55:00,1.6791,1.6798,1.6785,1.6798,681500000.0
2007-03-16 00:00:00,1.6796,1.6801,1.679,1.6791,681500000.0
2007-03-16 00:05:00,1.679,1.68,1.679,1.6797,681500000.0
2007-03-16 00:10:00,1.6796,1.6798,1.6794,1.6796,681500000.0
2007-03-16 00:15:00,1.6794,1.6806,1.6794,1.6803,681500000.0
2007-03-16 00:20:00,1.6804,1.6828,1.6804,1.6827,681500000.0
2007-03-16 00:25:00,1.6825,1.6833,1.6821,1.6821,681500000.0
2007-03-16 00:30:00,1.6822,1.6833,1.682,1.6827,681500000.0
2007-03-16 00:35:00,1.6828,1.6829,1.6816,1.6817,681500000.0
2007-03-16 00:40:00,1.6816,1.6823,1.6814,1.6821,681500000.0
2007-03-16 00:45:00,1.682,1.6822,1.6814,1.6822,681500000.0
2007-03-16 00:50:00,1.6823,1.6831,1.6822,1.6825,681500000.0
2007-03-16 00:55:00,1.6826,1.683,1.6823,1.6829,681500000.0
2007-03-16 01:00:00,1.683,1.6845,1.6829,1.6841,681500000.0
2007-03-16 01:05:00,1.6842,1.6847,1.6836,1.684,681500000.0
2007-03-16 01:10:00,1.6841,1.6845,1.6835,1.6841,681500000.0
2007-03-16 01:15:00,1.684,1.6842,1.6832,1.684,681500000.0
2007-03-16 01:20:00,1.6839,1.6839,1.6834,1.6836,681500000.0
2007-03-16 01:25:00,1.6837,1.6838,1.6811,1.6811,681500000.0
2007-03-16 01:30:00,1.6812,1.6817,1.6789,1.6806,681500000.0
2007-03-16 01:35:00,1.6804,1.6814,1.6802,1.681,681500000.0
2007-03-16 01:40:00,1.6812,1.6817,1.6809,1.6812,681500000.0
2007-03-16 01:45:00,1.6813,1.6818,1.6805,1.6817,681500000.0
2007-03-16 01:50:00,1.6816,1.684,1.6813,1.6829,681500000.0
2007-03-16 01:55:00,1.6826,1.6832,1.6819,1.6819,681500000.0
2007-03-16 02:00:00,1.682,1.6823,1.6799,1.6804,681500000.0
2007-03-16 02:05:00,1.6803,1.6818,1.68,1.681,681500000.0
2007-03-16 02:10:00,1.6809,1.6819,1.6809,1.681,681500000.0
2007-03-16 02:15:00,1.6811,1.6814,1.6803,1.6806,681500000.0
2007-03-16 02:20:00,1.6805,1.6805,1.6793,1.68,681500000.0
2007-03-16 02:25:00,1.6799,1.6817,1.6796,1.6814,681500000.0
2007-03-16 02:30:00,1.6815,1.6817,1.6812,1.6815,681500000.0
2007-03-16 02:35:00,1.6817,1.6823,1.6811,1.6814,681500000.0
2007-03-16 02:40:00,1.6813,1.6818,1.6809,1.6812,681500000.0
2007-03-16 02:45:00,1.6813,1.6813,1.681,1.6812,681500000.0
2007-03-16 02:50:00,1.6811,1.6812,1.6807,1.6812,681500000.0
2007-03-16 02:55:00,1.6811,1.6815,1.6806,1.681,681500000.0
2007-03-16 03:00:00,1.6811,1.6823,1.6809,1.6817,681500000.0
2007-03-16 03:05:00,1.6816,1.6826,1.6814,1.6821,681500000.0
2007-03-16 03:10:00,1.6822,1.6833,1.6821,1.6832,681500000.0
2007-03-16 03:15:00,1.6831,1.6831,1.6822,1.6825,681500000.0
2007-03-16 03:20:00,1.6824,1.6829,1.6816,1.6821,545200000.0
2007-03-16 03:25:00,1.682,1.6827,1.6814,1.6822,681500000.0
2007-03-16 03:30:00,1.6823,1.6828,1.6819,1.6827,681500000.0
2007-03-16 03:35:00,1.6826,1.683,1.6823,1.6826,545200000.0
2007-03-16 03:40:00,1.6827,1.6831,1.6825,1.6827,681500000.0
2007-03-16 03:45:00,1.6824,1.6825,1.6822,1.6822,545200000.0
2007-03-16 03:50:00,1.6823,1.6825,1.6819,1.6819,681500000.0
2007-03-16 03:55:00,1.6821,1.6825,1.6816,1.6819,545200000.0
2007-03-16 04:00:00,1.682,1.682,1.6814,1.6815,681500000.0
2007-03-16 04:05:00,1.6814,1.6817,1.6805,1.6811,681500000.0
2007-03-16 04:10:00,1.6812,1.6813,1.6809,1.6811,545200000.0
2007-03-16 04:15:00,1.681,1.681,1.6801,1.6803,545200000.0
2007-03-16 04:20:00,1.6802,1.6806,1.6797,1.6803,681500000.0
2007-03-16 04:25:00,1.6805,1.681,1.6804,1.6807,681500000.0
2007-03-16 04:30:00,1.6806,1.6812,1.6806,1.6808,681500000.0
2007-03-16 04:35:00,1.6807,1.6808,1.6804,1.6805,681500000.0
2007-03-16 04:40:00,1.6807,1.6808,1.6803,1.6806,681500000.0
2007-03-16 04:45:00,1.6805,1.6805,1.6793,1.6794,681500000.0
2007-03-16 04:50:00,1.6793,1.6796,1.6786,1.6791,681500000.0
2007-03-16 04:55:00,1.679,1.6797,1.6788,1.6795,681500000.0
2007-03-16 05:00:00,1.6797,1.6797,1.6792,1.6795,681500000.0
2007-03-16 05:05:00,1.6794,1.6795,1.6786,1.6788,681500000.0
2007-03-16 05:10:00,1.6789,1.679,1.6776,1.6781,681500000.0
2007-03-16 05:15:00,1.6782,1.6783,1.6776,1.6781,681500000.0
2007-03-16 05:20:00,1.6782,1.6785,1.6779,1.6779,681500000.0
2007-03-16 05:25:00,1.6782,1.6782,1.6773,1.6776,681500000.0
2007-03-16 05:30:00,1.6778,1.6783,1.6777,1.678,681500000.0
2007-03-16 05:35:00,1.6779,1.6784,1.6777,1.6783,681500000.0
2007-03-16 05:40:00,1.6782,1.6782,1.6778,1.6781,681500000.0
2007-03-16 05:45:00,1.6783,1.6785,1.6779,1.6783,681500000.0
2007-03-16 05:50:00,1.6782,1.6788,1.678,1.6784,681500000.0
2007-03-16 05:55:00,1.6783,1.6784,1.6773,1.6773,545200000.0
2007-03-16 06:00:00,1.6774,1.6777,1.6771,1.6773,681500000.0
2007-03-16 06:05:00,1.6772,1.6777,1.677,1.6776,681500000.0
2007-03-16 06:10:00,1.6777,1.6787,1.6776,1.6787,681500000.0
2007-03-16 06:15:00,1.6788,1.6788,1.6783,1.6784,681500000.0
2007-03-16 06:20:00,1.6783,1.6789,1.6781,1.6786,681500000.0
2007-03-16 06:25:00,1.679,1.6793,1.6786,1.6787,681500000.0
2007-03-16 06:30:00,1.6788,1.6792,1.6784,1.6784,681500000.0
2007-03-16 06:35:00,1.6785,1.6787,1.6784,1.6787,681500000.0
2007-03-16 06:40:00,1.6788,1.6791,1.6786,1.6787,681500000.0
2007-03-16 06:45:00,1.6786,1.6793,1.6785,1.6792,681500000.0
2007-03-16 06:50:00,1.6793,1.6793,1.6787,1.6788,681500000.0
2007-03-16 06:55:00,1.6787,1.6789,1.6781,1.6781,681500000.0
2007-03-16 07:00:00,1.6782,1.6784,1.6776,1.6778,681500000.0
2007-03-16 07:05:00,1.6777,1.6784,1.6775,1.6783,681500000.0
2007-03-16 07:10:00,1.6782,1.6787,1.678,1.678,681500000.0
2007-03-16 07:15:00,1.6781,1.6781,1.6776,1.6777,681500000.0
2007-03-16 07:20:00,1.6778,1.678,1.6775,1.6778,681500000.0
2007-03-16 07:25:00,1.6777,1.678,1.6775,1.6777,681500000.0
2007-03-16 07:30:00,1.6778,1.678,1.6775,1.678,681500000.0
2007-03-16 07:35:00,1.6779,1.6782,1.6775,1.6777,681500000.0
2007-03-16 07:40:00,1.6778,1.678,1.6774,1.6777,545200000.0
2007-03-16 07:45:00,1.6778,1.6778,1.6769,1.677,681500000.0
2007-03-16 07:50:00,1.6772,1.6777,1.6768,1.6777,681500000.0
2007-03-16 07:55:00,1.6778,1.6784,1.6774,1.6781,681500000.0
2007-03-16 08:00:00,1.6782,1.6784,1.6771,1.6773,681500000.0
2007-03-16 08:05:00,1.6772,1.6778,1.6768,1.6775,681500000.0
2007-03-16 08:10:00,1.6776,1.6776,1.6764,1.677,681500000.0
2007-03-16 08:15:00,1.6768,1.677,1.6763,1.677,681500000.0
2007-03-16 08:20:00,1.6769,1.6774,1.6768,1.6772,681500000.0
2007-03-16 08:25:00,1.6773,1.6783,1.6771,1.6781,681500000.0
2007-03-16 08:30:00,1.6779,1.6784,1.6776,1.6777,681500000.0
2007-03-16 08:35:00,1.6776,1.6786,1.6776,1.6785,681500000.0
2007-03-16 08:40:00,1.6781,1.6789,1.6779,1.6787,681500000.0
2007-03-16 08:45:00,1.6786,1.6794,1.6784,1.6792,681500000.0
2007-03-16 08:50:00,1.6791,1.6794,1.6782,1.6784,681500000.0
2007-03-16 08:55:00,1.6785,1.6785,1.677,1.6774,681500000.0
2007-03-16 09:00:00,1.6773,1.6775,1.6768,1.677,681500000.0
2007-03-16 09:05:00,1.6769,1.6776,1.6767,1.6775,681500000.0
2007-03-16 09:10:00,1.6776,1.6777,1.6769,1.6773,681500000.0
2007-03-16 09:15:00,1.6772,1.6784,1.6772,1.6782,681500000.0
2007-03-16 09:20:00,1.6781,1.6792,1.6776,1.6788,681500000.0
2007-03-16 09:25:00,1.6783,1.6787,1.6763,1.6766,681500000.0
2007-03-16 09:30:00,1.6765,1.6772,1.6763,1.6766,681500000.0
2007-03-16 09:35:00,1.6767,1.6767,1.6758,1.676,681500000.0
2007-03-16 09:40:00,1.6759,1.6762,1.6753,1.6755,681500000.0
2007-03-16 09:45:00,1.6759,1.6764,1.6756,1.676,681500000.0
2007-03-16 09:50:00,1.6761,1.6764,1.6756,1.6764,681500000.0
2007-03-16 09:55:00,1.6763,1.6775,1.6761,1.6772,681500000.0
2007-03-16 10:00:00,1.6771,1.6775,1.6767,1.6769,681500000.0
2007-03-16 10:05:00,1.6768,1.6774,1.6759,1.6762,681500000.0
2007-03-16 10:10:00,1.6763,1.6768,1.6754,1.6756,681500000.0
2007-03-16 10:15:00,1.6757,1.6764,1.6748,1.6753,681500000.0
2007-03-16 10:20:00,1.6752,1.6756,1.6745,1.6752,681500000.0
2007-03-16 10:25:00,1.6751,1.6758,1.6751,1.6751,681500000.0
2007-03-16 10:30:00,1.6753,1.6755,1.6749,1.6751,681500000.0
2007-03-16 10:35:00,1.6752,1.6762,1.675,1.6757,681500000.0
2007-03-16 10:40:00,1.6756,1.6758,1.6743,1.6745,681500000.0
2007-03-16 10:45:00,1.6744,1.6748,1.6738,1.6746,681500000.0
2007-03-16 10:50:00,1.6745,1.6747,1.6739,1.6743,681500000.0
2007-03-16 10:55:00,1.6744,1.6747,1.6742,1.6742,681500000.0
2007-03-16 11:00:00,1.6741,1.6746,1.674,1.6745,681500000.0
2007-03-16 11:05:00,1.6746,1.6755,1.6745,1.675,681500000.0
2007-03-16 11:10:00,1.6749,1.6752,1.6744,1.6752,681500000.0
2007-03-16 11:15:00,1.6754,1.6755,1.675,1.6752,681500000.0
2007-03-16 11:20:00,1.675,1.6753,1.6749,1.675,681500000.0
2007-03-16 11:25:00,1.6748,1.6748,1.6741,1.6741,681500000.0
2007-03-16 11:30:00,1.674,1.6746,1.674,1.6745,545200000.0
2007-03-16 11:35:00,1.6744,1.675,1.6743,1.6747,681500000.0
2007-03-16 11:40:00,1.6748,1.6751,1.6745,1.6748,681500000.0
2007-03-16 11:45:00,1.6749,1.6759,1.6745,1.6758,681500000.0
2007-03-16 11:50:00,1.6757,1.676,1.675,1.6757,681500000.0
2007-03-16 11:55:00,1.6758,1.6764,1.6757,1.6762,681500000.0
2007-03-16 12:00:00,1.6761,1.6766,1.676,1.6764,681500000.0
2007-03-16 12:05:00,1.6766,1.6766,1.6753,1.6753,681500000.0
2007-03-16 12:10:00,1.6754,1.6758,1.6751,1.6752,408900000.0
2007-03-16 12:15:00,1.6753,1.6758,1.6751,1.6757,681500000.0
2007-03-16 12:20:00,1.6756,1.6759,1.6741,1.6752,681500000.0
2007-03-16 12:25:00,1.6754,1.6758,1.6751,1.6751,681500000.0
2007-03-16 12:30:00,1.675,1.6761,1.675,1.6761,681500000.0
2007-03-16 12:35:00,1.676,1.6767,1.676,1.6767,681500000.0
2007-03-16 12:40:00,1.6766,1.677,1.6763,1.6769,681500000.0
2007-03-16 12:45:00,1.6768,1.677,1.6761,1.6762,681500000.0
2007-03-16 12:50:00,1.6763,1.6766,1.6761,1.6763,681500000.0
2007-03-16 12:55:00,1.6762,1.6764,1.6759,1.6762,681500000.0
2007-03-16 13:00:00,1.6763,1.6767,1.676,1.6764,681500000.0
2007-03-16 13:05:00,1.6763,1.6764,1.6751,1.6753,681500000.0
2007-03-16 13:10:00,1.6754,1.6758,1.6751,1.6756,681500000.0
2007-03-16 13:15:00,1.6757,1.6758,1.6748,1.6751,681500000.0
2007-03-16 13:20:00,1.675,1.6754,1.675,1.6753,681500000.0
2007-03-16 13:25:00,1.6752,1.6756,1.6747,1.6749,681500000.0
2007-03-16 13:30:00,1.6752,1.6761,1.6747,1.6753,681500000.0
2007-03-16 13:35:00,1.6756,1.6762,1.6748,1.6754,681500000.0
2007-03-16 13:40:00,1.6752,1.6764,1.6752,1.6761,681500000.0
2007-03-16 13:45:00,1.6762,1.6762,1.6752,1.6756,681500000.0
2007-03-16 13:50:00,1.6755,1.6755,1.6748,1.6751,681500000.0
2007-03-16 13:55:00,1.675,1.6751,1.6743,1.6745,681500000.0
2007-03-16 14:00:00,1.6744,1.6748,1.6739,1.674,681500000.0
2007-03-16 14:05:00,1.6739,1.6744,1.6738,1.6743,681500000.0
2007-03-16 14:10:00,1.6742,1.6753,1.6742,1.6747,681500000.0
2007-03-16 14:15:00,1.6738,1.6749,1.6736,1.6743,681500000.0
2007-03-16 14:20:00,1.6742,1.6743,1.6731,1.6732,681500000.0
2007-03-16 14:25:00,1.6733,1.6736,1.6725,1.673,681500000.0
2007-03-16 14:30:00,1.6729,1.6732,1.6714,1.6715,681500000.0
2007-03-16 14:35:00,1.6716,1.6723,1.671,1.672,681500000.0
2007-03-16 14:40:00,1.6722,1.6732,1.6709,1.6711,681500000.0
2007-03-16 14:45:00,1.671,1.6716,1.6709,1.6712,681500000.0
2007-03-16 14:50:00,1.6713,1.6714,1.6707,1.6709,681500000.0
2007-03-16 14:55:00,1.6708,1.6716,1.6705,1.6708,681500000.0
2007-03-16 15:00:00,1.6712,1.6712,1.6699,1.6702,681500000.0
2007-03-16 15:05:00,1.6703,1.6715,1.6702,1.6711,681500000.0
2007-03-16 15:10:00,1.6712,1.6715,1.6708,1.671,681500000.0
2007-03-16 15:15:00,1.6709,1.6715,1.6704,1.6713,681500000.0
2007-03-16 15:20:00,1.6712,1.6717,1.6706,1.6716,681500000.0
2007-03-16 15:25:00,1.6715,1.672,1.6714,1.6715,681500000.0
2007-03-16 15:30:00,1.6714,1.6716,1.671,1.6715,681500000.0
2007-03-16 15:35:00,1.6714,1.6722,1.6714,1.6719,681500000.0
2007-03-16 15:40:00,1.6721,1.6723,1.6718,1.672,681500000.0
2007-03-16 15:45:00,1.6719,1.6723,1.6717,1.672,681500000.0
2007-03-16 15:50:00,1.6718,1.6722,1.6716,1.6721,681500000.0
2007-03-16 15:55:00,1.6719,1.6727,1.6719,1.6726,681500000.0
2007-03-16 16:00:00,1.6725,1.6727,1.6722,1.6723,681500000.0
2007-03-16 16:05:00,1.6722,1.6724,1.6718,1.672,545200000.0
2007-03-16 16:10:00,1.6719,1.6728,1.6717,1.6724,681500000.0
2007-03-16 16:15:00,1.6723,1.6724,1.6719,1.6724,681500000.0
2007-03-16 16:20:00,1.6723,1.6727,1.6716,1.6722,681500000.0
2007-03-16 16:25:00,1.6721,1.6728,1.672,1.6724,681500000.0
2007-03-16 16:30:00,1.6725,1.6728,1.6722,1.6727,681500000.0
2007-03-16 16:35:00,1.6729,1.674,1.6726,1.6735,681500000.0
2007-03-16 16:40:00,1.6737,1.6737,1.6729,1.6733,681500000.0
2007-03-16 16:45:00,1.6728,1.6733,1.6725,1.6726,681500000.0
2007-03-16 16:50:00,1.6728,1.6731,1.6726,1.6726,681500000.0
2007-03-16 16:55:00,1.6725,1.6736,1.6723,1.6734,681500000.0
2007-03-16 17:00:00,1.6735,1.674,1.6732,1.6733,681500000.0
2007-03-16 17:05:00,1.6732,1.6733,1.6726,1.6733,681500000.0
2007-03-16 17:10:00,1.6732,1.674,1.6729,1.6734,681500000.0
2007-03-16 17:15:00,1.6735,1.6736,1.6727,1.673,681500000.0
2007-03-16 17:20:00,1.6731,1.6737,1.6726,1.6727,681500000.0
2007-03-16 17:25:00,1.6724,1.673,1.6723,1.673,681500000.0
2007-03-16 17:30:00,1.6731,1.6738,1.6731,1.6735,681500000.0
2007-03-16 17:35:00,1.6736,1.6738,1.6731,1.6736,545200000.0
2007-03-16 17:40:00,1.6735,1.6735,1.6729,1.6733,681500000.0
2007-03-16 17:45:00,1.6732,1.6736,1.6731,1.6734,681500000.0
2007-03-16 17:50:00,1.6733,1.6735,1.6728,1.673,681500000.0
2007-03-16 17:55:00,1.6731,1.6732,1.6725,1.6728,681500000.0
2007-03-16 18:00:00,1.6729,1.673,1.6726,1.6726,681500000.0
2007-03-16 18:05:00,1.6727,1.6727,1.6722,1.6725,681500000.0
2007-03-16 18:10:00,1.6722,1.6732,1.6722,1.6729,545200000.0
2007-03-16 18:15:00,1.6728,1.6732,1.6726,1.673,681500000.0
2007-03-16 18:20:00,1.6728,1.6733,1.6728,1.6733,545200000.0
2007-03-16 18:25:00,1.6732,1.6738,1.6732,1.6734,681500000.0
2007-03-16 18:30:00,1.6733,1.6734,1.6728,1.6731,681500000.0
2007-03-16 18:35:00,1.6732,1.6738,1.6728,1.6736,681500000.0
2007-03-16 18:40:00,1.6739,1.6741,1.6737,1.6739,681500000.0
2007-03-16 18:45:00,1.674,1.674,1.6738,1.674,681500000.0
2007-03-16 18:50:00,1.6739,1.674,1.6734,1.6736,681500000.0
2007-03-16 18:55:00,1.6735,1.674,1.6728,1.6728,681500000.0
2007-03-16 19:00:00,1.6727,1.6732,1.6727,1.673,681500000.0
2007-03-16 19:05:00,1.6729,1.673,1.6719,1.6727,681500000.0
2007-03-16 19:10:00,1.6726,1.6733,1.6724,1.673,681500000.0
2007-03-16 19:15:00,1.6731,1.6736,1.6731,1.6733,545200000.0
2007-03-16 19:20:00,1.6732,1.6737,1.6732,1.6737,681500000.0
2007-03-16 19:25:00,1.6736,1.6741,1.6735,1.6741,681500000.0
2007-03-16 19:30:00,1.674,1.6742,1.6738,1.6739,545200000.0
2007-03-16 19:35:00,1.674,1.674,1.6738,1.674,681500000.0
2007-03-16 19:40:00,1.6739,1.6739,1.673,1.6731,681500000.0
2007-03-16 19:45:00,1.6732,1.6732,1.6724,1.6731,681500000.0
2007-03-16 19:50:00,1.673,1.6731,1.672,1.6723,681500000.0
2007-03-16 19:55:00,1.6722,1.6723,1.6704,1.6716,681500000.0
2007-03-16 20:00:00,1.6717,1.6721,1.6713,1.6713,681500000.0
2007-03-16 20:05:00,1.6714,1.6716,1.6712,1.6713,681500000.0
2007-03-16 20:10:00,1.6712,1.6718,1.6712,1.6715,545200000.0
2007-03-16 20:15:00,1.6717,1.6719,1.6714,1.6715,681500000.0
2007-03-16 20:20:00,1.6713,1.6715,1.671,1.6712,545200000.0
2007-03-16 20:25:00,1.6716,1.6719,1.6714,1.6717,545200000.0
2007-03-16 20:30:00,1.6718,1.6719,1.6715,1.6716,681500000.0
2007-03-16 20:35:00,1.6717,1.6718,1.6713,1.6713,408900000.0
2007-03-16 20:40:00,1.6714,1.6716,1.6708,1.6711,681500000.0
2007-03-16 20:45:00,1.671,1.6715,1.6707,1.6713,681500000.0
2007-03-16 20:50:00,1.6711,1.6717,1.6711,1.6716,681500000.0
2007-03-16 20:55:00,1.6718,1.6723,1.6718,1.6721,681500000.0
2007-03-16 21:00:00,1.672,1.673,1.672,1.6725,681500000.0
2007-03-16 21:05:00,1.6724,1.6729,1.6722,1.6727,681500000.0
2007-03-16 21:10:00,1.6726,1.6728,1.6726,1.6727,272600000.0
2007-03-16 21:15:00,1.6728,1.6732,1.6727,1.6732,681500000.0
2007-03-16 21:20:00,1.6733,1.6734,1.6731,1.6731,408900000.0
2007-03-16 21:25:00,1.6732,1.6735,1.6727,1.6729,681500000.0
2007-03-16 21:30:00,1.6728,1.673,1.6726,1.6728,681500000.0
2007-03-16 21:35:00,1.6729,1.6729,1.6723,1.6724,545200000.0
2007-03-16 21:40:00,1.6723,1.6724,1.6715,1.6715,681500000.0
2007-03-16 21:45:00,1.6717,1.6719,1.6713,1.6716,681500000.0
2007-03-16 21:50:00,1.6719,1.6723,1.6719,1.6723,681500000.0
2007-03-16 21:55:00,1.6722,1.6726,1.6718,1.6724,545200000.0
2007-03-16 22:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-03-19 00:00:00,1.6761,1.6773,1.6755,1.6773,681500000.0
2007-03-19 00:05:00,1.6772,1.6775,1.6766,1.6771,681500000.0
2007-03-19 00:10:00,1.6769,1.6769,1.6759,1.6767,681500000.0
2007-03-19 00:15:00,1.6765,1.6767,1.6755,1.6755,681500000.0
2007-03-19 00:20:00,1.6757,1.6757,1.6745,1.6749,545200000.0
2007-03-19 00:25:00,1.6751,1.6753,1.6745,1.6748,681500000.0
2007-03-19 00:30:00,1.6747,1.6752,1.6745,1.6751,545200000.0
2007-03-19 00:35:00,1.675,1.6753,1.6748,1.675,681500000.0
2007-03-19 00:40:00,1.6749,1.6753,1.6747,1.6747,681500000.0
2007-03-19 00:45:00,1.6748,1.6749,1.6729,1.6729,681500000.0
2007-03-19 00:50:00,1.673,1.6732,1.6727,1.6729,681500000.0
2007-03-19 00:55:00,1.673,1.6733,1.6723,1.6731,681500000.0
2007-03-19 01:00:00,1.6729,1.6729,1.6722,1.6722,681500000.0
2007-03-19 01:05:00,1.6723,1.6723,1.6717,1.6722,681500000.0
2007-03-19 01:10:00,1.6723,1.6723,1.672,1.6723,681500000.0
2007-03-19 01:15:00,1.6722,1.6728,1.6722,1.6726,545200000.0
2007-03-19 01:20:00,1.6725,1.6732,1.6724,1.6732,681500000.0
2007-03-19 01:25:00,1.6731,1.6733,1.6728,1.6733,681500000.0
2007-03-19 01:30:00,1.6734,1.6735,1.6731,1.6735,681500000.0
2007-03-19 01:35:00,1.6736,1.6743,1.6734,1.6742,681500000.0
2007-03-19 01:40:00,1.6741,1.6742,1.6737,1.6737,681500000.0
2007-03-19 01:45:00,1.6736,1.6737,1.6723,1.6726,681500000.0
2007-03-19 01:50:00,1.6725,1.6728,1.6723,1.6724,681500000.0
2007-03-19 01:55:00,1.6726,1.6732,1.6723,1.6727,681500000.0
2007-03-19 02:00:00,1.6725,1.6728,1.6718,1.6722,681500000.0
2007-03-19 02:05:00,1.6723,1.673,1.6719,1.673,681500000.0
2007-03-19 02:10:00,1.6729,1.673,1.6718,1.6724,681500000.0
2007-03-19 02:15:00,1.6723,1.6724,1.6712,1.6715,681500000.0
2007-03-19 02:20:00,1.6716,1.6738,1.6715,1.6732,681500000.0
2007-03-19 02:25:00,1.6733,1.6742,1.673,1.6731,681500000.0
2007-03-19 02:30:00,1.6732,1.6751,1.6731,1.6749,681500000.0
2007-03-19 02:35:00,1.6748,1.675,1.6737,1.6745,681500000.0
2007-03-19 02:40:00,1.6746,1.6753,1.674,1.6748,681500000.0
2007-03-19 02:45:00,1.6749,1.6749,1.6736,1.6737,681500000.0
2007-03-19 02:50:00,1.6736,1.6744,1.6733,1.6741,681500000.0
2007-03-19 02:55:00,1.674,1.6742,1.6733,1.674,681500000.0
2007-03-19 03:00:00,1.6742,1.6742,1.6732,1.6737,681500000.0
2007-03-19 03:05:00,1.6736,1.6738,1.6727,1.6727,681500000.0
2007-03-19 03:10:00,1.6725,1.6729,1.6716,1.6716,681500000.0
2007-03-19 03:15:00,1.6718,1.6726,1.6717,1.6724,681500000.0
2007-03-19 03:20:00,1.6723,1.6729,1.6723,1.6729,681500000.0
2007-03-19 03:25:00,1.6728,1.6729,1.6725,1.6729,681500000.0
2007-03-19 03:30:00,1.673,1.673,1.6725,1.6726,272600000.0
2007-03-19 03:35:00,1.6728,1.6732,1.6726,1.6731,681500000.0
2007-03-19 03:40:00,1.6732,1.6736,1.673,1.6736,681500000.0
2007-03-19 03:45:00,1.6737,1.6738,1.6733,1.6736,681500000.0
2007-03-19 03:50:00,1.6737,1.6739,1.6734,1.6736,681500000.0
2007-03-19 03:55:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-03-19 04:00:00,1.6741,1.6745,1.6741,1.6742,681500000.0
2007-03-19 04:05:00,1.6743,1.6743,1.6739,1.6741,681500000.0
2007-03-19 04:10:00,1.6742,1.6745,1.6741,1.6742,545200000.0
2007-03-19 04:15:00,1.6741,1.6743,1.6734,1.6735,681500000.0
2007-03-19 04:20:00,1.6736,1.6739,1.6735,1.6736,681500000.0
2007-03-19 04:25:00,1.6735,1.6736,1.6726,1.6726,681500000.0
2007-03-19 04:30:00,1.6725,1.6731,1.6723,1.6729,681500000.0
2007-03-19 04:35:00,1.673,1.6735,1.6728,1.6732,545200000.0
2007-03-19 04:40:00,1.673,1.6733,1.6727,1.6727,681500000.0
2007-03-19 04:45:00,1.6726,1.6729,1.6723,1.6724,545200000.0
2007-03-19 04:50:00,1.6723,1.6725,1.6721,1.6725,681500000.0
2007-03-19 04:55:00,1.6724,1.6727,1.6723,1.6726,681500000.0
2007-03-19 05:00:00,1.6725,1.6726,1.672,1.6721,681500000.0
2007-03-19 05:05:00,1.6722,1.6723,1.6718,1.6718,681500000.0
2007-03-19 05:10:00,1.6719,1.672,1.6715,1.6718,681500000.0
2007-03-19 05:15:00,1.6717,1.6726,1.6717,1.6722,545200000.0
2007-03-19 05:20:00,1.6721,1.6723,1.672,1.6721,681500000.0
2007-03-19 05:25:00,1.6722,1.6723,1.672,1.672,545200000.0
2007-03-19 05:30:00,1.6721,1.6721,1.6715,1.6716,681500000.0
2007-03-19 05:35:00,1.6714,1.6717,1.6713,1.6716,681500000.0
2007-03-19 05:40:00,1.6714,1.6717,1.6712,1.6717,681500000.0
2007-03-19 05:45:00,1.6716,1.6717,1.6712,1.6712,545200000.0
2007-03-19 05:50:00,1.6714,1.6717,1.6711,1.6717,681500000.0
2007-03-19 05:55:00,1.6716,1.6717,1.6712,1.6715,681500000.0
2007-03-19 06:00:00,1.6716,1.6717,1.6712,1.6716,681500000.0
2007-03-19 06:05:00,1.6715,1.6717,1.6711,1.6712,681500000.0
2007-03-19 06:10:00,1.6713,1.6715,1.6711,1.6712,545200000.0
2007-03-19 06:15:00,1.6713,1.6717,1.6711,1.6716,681500000.0
2007-03-19 06:20:00,1.6715,1.6721,1.6715,1.6719,545200000.0
2007-03-19 06:25:00,1.672,1.6724,1.6718,1.6724,681500000.0
2007-03-19 06:30:00,1.6723,1.6724,1.672,1.672,681500000.0
2007-03-19 06:35:00,1.6722,1.6724,1.672,1.6723,408900000.0
2007-03-19 06:40:00,1.6722,1.6724,1.672,1.6722,681500000.0
2007-03-19 06:45:00,1.6723,1.6735,1.6723,1.6728,681500000.0
2007-03-19 06:50:00,1.6726,1.6727,1.6721,1.6722,681500000.0
2007-03-19 06:55:00,1.672,1.6726,1.6717,1.6717,681500000.0
2007-03-19 07:00:00,1.6715,1.6725,1.6715,1.6723,681500000.0
2007-03-19 07:05:00,1.6724,1.6725,1.6721,1.6721,545200000.0
2007-03-19 07:10:00,1.672,1.6722,1.6716,1.6718,681500000.0
2007-03-19 07:15:00,1.6716,1.6718,1.6711,1.6712,681500000.0
2007-03-19 07:20:00,1.6713,1.6713,1.6702,1.6703,681500000.0
2007-03-19 07:25:00,1.6704,1.6705,1.6694,1.67,681500000.0
2007-03-19 07:30:00,1.6698,1.6702,1.6694,1.6701,681500000.0
2007-03-19 07:35:00,1.6702,1.6708,1.6701,1.6707,681500000.0
2007-03-19 07:40:00,1.6705,1.6716,1.6705,1.6714,681500000.0
2007-03-19 07:45:00,1.6715,1.6718,1.671,1.6713,681500000.0
2007-03-19 07:50:00,1.6712,1.6715,1.6703,1.6703,681500000.0
2007-03-19 07:55:00,1.6704,1.6704,1.6699,1.6701,545200000.0
2007-03-19 08:00:00,1.6702,1.6707,1.6701,1.6704,545200000.0
2007-03-19 08:05:00,1.6702,1.6706,1.6698,1.6704,681500000.0
2007-03-19 08:10:00,1.6703,1.6706,1.6694,1.6704,681500000.0
2007-03-19 08:15:00,1.6702,1.671,1.6701,1.671,681500000.0
2007-03-19 08:20:00,1.6711,1.6718,1.671,1.6718,681500000.0
2007-03-19 08:25:00,1.6717,1.672,1.6714,1.6719,681500000.0
2007-03-19 08:30:00,1.6721,1.6721,1.6717,1.672,681500000.0
2007-03-19 08:35:00,1.6721,1.6722,1.6714,1.6719,681500000.0
2007-03-19 08:40:00,1.672,1.6722,1.6716,1.672,545200000.0
2007-03-19 08:45:00,1.6719,1.672,1.6713,1.6717,681500000.0
2007-03-19 08:50:00,1.6716,1.6717,1.6713,1.6716,681500000.0
2007-03-19 08:55:00,1.6717,1.6722,1.6712,1.6718,681500000.0
2007-03-19 09:00:00,1.672,1.6729,1.6716,1.6727,681500000.0
2007-03-19 09:05:00,1.6728,1.6734,1.6725,1.6728,681500000.0
2007-03-19 09:10:00,1.6727,1.6738,1.6727,1.6734,681500000.0
2007-03-19 09:15:00,1.6733,1.6735,1.6728,1.6728,681500000.0
2007-03-19 09:20:00,1.6727,1.6733,1.6727,1.673,681500000.0
2007-03-19 09:25:00,1.6729,1.6736,1.6728,1.6728,681500000.0
2007-03-19 09:30:00,1.673,1.6731,1.6703,1.6703,681500000.0
2007-03-19 09:35:00,1.6704,1.6708,1.6694,1.6695,681500000.0
2007-03-19 09:40:00,1.6696,1.6701,1.6693,1.6697,681500000.0
2007-03-19 09:45:00,1.6696,1.6701,1.6694,1.6696,681500000.0
2007-03-19 09:50:00,1.6693,1.6694,1.6685,1.6688,681500000.0
2007-03-19 09:55:00,1.669,1.6692,1.668,1.6685,681500000.0
2007-03-19 10:00:00,1.6686,1.6695,1.6684,1.669,681500000.0
2007-03-19 10:05:00,1.6688,1.6692,1.6687,1.669,681500000.0
2007-03-19 10:10:00,1.6691,1.6692,1.6684,1.6686,681500000.0
2007-03-19 10:15:00,1.6685,1.6688,1.668,1.6684,681500000.0
2007-03-19 10:20:00,1.6686,1.6688,1.6681,1.6683,681500000.0
2007-03-19 10:25:00,1.6684,1.6685,1.6678,1.668,681500000.0
2007-03-19 10:30:00,1.6679,1.6684,1.6677,1.6679,545200000.0
2007-03-19 10:35:00,1.668,1.6682,1.6666,1.6666,681500000.0
2007-03-19 10:40:00,1.6667,1.6677,1.6665,1.6674,681500000.0
2007-03-19 10:45:00,1.6676,1.6678,1.6669,1.6669,681500000.0
2007-03-19 10:50:00,1.667,1.6677,1.6663,1.6666,681500000.0
2007-03-19 10:55:00,1.6667,1.6669,1.666,1.6664,681500000.0
2007-03-19 11:00:00,1.6662,1.6668,1.6661,1.6664,681500000.0
2007-03-19 11:05:00,1.6663,1.6666,1.6661,1.6663,681500000.0
2007-03-19 11:10:00,1.6661,1.6667,1.6661,1.6667,681500000.0
2007-03-19 11:15:00,1.6666,1.6669,1.6664,1.6669,681500000.0
2007-03-19 11:20:00,1.6668,1.6674,1.6663,1.6672,681500000.0
2007-03-19 11:25:00,1.667,1.6672,1.6657,1.6658,681500000.0
2007-03-19 11:30:00,1.6659,1.666,1.6653,1.6653,681500000.0
2007-03-19 11:35:00,1.665,1.6652,1.6645,1.6649,681500000.0
2007-03-19 11:40:00,1.665,1.665,1.6633,1.664,681500000.0
2007-03-19 11:45:00,1.6639,1.6647,1.6638,1.664,681500000.0
2007-03-19 11:50:00,1.6641,1.6655,1.6641,1.6653,545200000.0
2007-03-19 11:55:00,1.6652,1.6664,1.6652,1.6661,408900000.0
2007-03-19 12:00:00,1.6662,1.6664,1.6659,1.6661,545200000.0
2007-03-19 12:05:00,1.6662,1.6662,1.6653,1.6653,681500000.0
2007-03-19 12:10:00,1.6651,1.6651,1.6639,1.6641,681500000.0
2007-03-19 12:15:00,1.664,1.6649,1.6639,1.6649,681500000.0
2007-03-19 12:20:00,1.6648,1.6652,1.6647,1.6651,545200000.0
2007-03-19 12:25:00,1.665,1.6654,1.665,1.6652,681500000.0
2007-03-19 12:30:00,1.6651,1.6666,1.6651,1.6663,681500000.0
2007-03-19 12:35:00,1.6662,1.6666,1.6662,1.6663,681500000.0
2007-03-19 12:40:00,1.6662,1.6663,1.6657,1.6657,681500000.0
2007-03-19 12:45:00,1.6656,1.666,1.6648,1.665,681500000.0
2007-03-19 12:50:00,1.6651,1.6653,1.6644,1.6648,681500000.0
2007-03-19 12:55:00,1.6649,1.6651,1.6643,1.6648,681500000.0
2007-03-19 13:00:00,1.6647,1.6658,1.6647,1.6653,681500000.0
2007-03-19 13:05:00,1.6652,1.6655,1.6629,1.6629,681500000.0
2007-03-19 13:10:00,1.663,1.6631,1.6618,1.6626,681500000.0
2007-03-19 13:15:00,1.6627,1.6648,1.6626,1.6639,681500000.0
2007-03-19 13:20:00,1.664,1.664,1.6626,1.6635,681500000.0
2007-03-19 13:25:00,1.6634,1.664,1.663,1.6635,681500000.0
2007-03-19 13:30:00,1.6634,1.664,1.6633,1.6639,681500000.0
2007-03-19 13:35:00,1.664,1.6642,1.6637,1.664,681500000.0
2007-03-19 13:40:00,1.6641,1.6642,1.6636,1.6641,681500000.0
2007-03-19 13:45:00,1.6639,1.6639,1.663,1.6631,681500000.0
2007-03-19 13:50:00,1.663,1.6635,1.6627,1.6628,681500000.0
2007-03-19 13:55:00,1.6627,1.6633,1.6627,1.6629,681500000.0
2007-03-19 14:00:00,1.663,1.6637,1.6628,1.6634,681500000.0
2007-03-19 14:05:00,1.6637,1.6641,1.6634,1.6639,681500000.0
2007-03-19 14:10:00,1.6638,1.6638,1.6627,1.6629,681500000.0
2007-03-19 14:15:00,1.663,1.6636,1.6627,1.6632,681500000.0
2007-03-19 14:20:00,1.6633,1.6636,1.6631,1.6633,681500000.0
2007-03-19 14:25:00,1.6632,1.6634,1.6629,1.6634,681500000.0
2007-03-19 14:30:00,1.6631,1.6638,1.6629,1.6629,681500000.0
2007-03-19 14:35:00,1.6627,1.665,1.6619,1.6649,681500000.0
2007-03-19 14:40:00,1.6647,1.6661,1.6646,1.6651,681500000.0
2007-03-19 14:45:00,1.6652,1.6654,1.6647,1.665,681500000.0
2007-03-19 14:50:00,1.6651,1.6655,1.6646,1.6651,681500000.0
2007-03-19 14:55:00,1.6652,1.6658,1.6639,1.6641,681500000.0
2007-03-19 15:00:00,1.6639,1.6642,1.6632,1.664,681500000.0
2007-03-19 15:05:00,1.6639,1.665,1.6639,1.6648,681500000.0
2007-03-19 15:10:00,1.6647,1.665,1.6643,1.6649,681500000.0
2007-03-19 15:15:00,1.6648,1.6652,1.6648,1.6651,681500000.0
2007-03-19 15:20:00,1.6652,1.6654,1.6645,1.6652,681500000.0
2007-03-19 15:25:00,1.6653,1.6663,1.6651,1.6655,681500000.0
2007-03-19 15:30:00,1.6656,1.6656,1.6652,1.6654,681500000.0
2007-03-19 15:35:00,1.6653,1.6655,1.6649,1.6653,681500000.0
2007-03-19 15:40:00,1.6654,1.6656,1.6648,1.665,681500000.0
2007-03-19 15:45:00,1.6648,1.6652,1.6646,1.6651,681500000.0
2007-03-19 15:50:00,1.6652,1.6667,1.6652,1.6657,681500000.0
2007-03-19 15:55:00,1.6659,1.666,1.665,1.665,681500000.0
2007-03-19 16:00:00,1.6649,1.665,1.6635,1.664,681500000.0
2007-03-19 16:05:00,1.6641,1.6643,1.6638,1.6642,681500000.0
2007-03-19 16:10:00,1.6637,1.6642,1.6623,1.6632,681500000.0
2007-03-19 16:15:00,1.6631,1.6634,1.6629,1.6631,681500000.0
2007-03-19 16:20:00,1.663,1.6634,1.6627,1.6629,681500000.0
2007-03-19 16:25:00,1.663,1.663,1.6625,1.6627,681500000.0
2007-03-19 16:30:00,1.6626,1.6637,1.6626,1.6635,681500000.0
2007-03-19 16:35:00,1.6634,1.6637,1.6629,1.663,681500000.0
2007-03-19 16:40:00,1.6632,1.6636,1.6629,1.6634,681500000.0
2007-03-19 16:45:00,1.6636,1.6636,1.6633,1.6635,545200000.0
2007-03-19 16:50:00,1.6636,1.6637,1.6627,1.6629,681500000.0
2007-03-19 16:55:00,1.6628,1.6634,1.6623,1.6628,681500000.0
2007-03-19 17:00:00,1.6626,1.6632,1.6621,1.6624,681500000.0
2007-03-19 17:05:00,1.6625,1.6626,1.6621,1.6623,681500000.0
2007-03-19 17:10:00,1.6622,1.663,1.6622,1.6628,681500000.0
2007-03-19 17:15:00,1.6629,1.6629,1.6625,1.6626,681500000.0
2007-03-19 17:20:00,1.6624,1.664,1.6623,1.6634,681500000.0
2007-03-19 17:25:00,1.6636,1.6642,1.663,1.6639,681500000.0
2007-03-19 17:30:00,1.6638,1.6643,1.6637,1.6639,681500000.0
2007-03-19 17:35:00,1.6638,1.6643,1.6635,1.6643,681500000.0
2007-03-19 17:40:00,1.6642,1.6643,1.664,1.6642,681500000.0
2007-03-19 17:45:00,1.6641,1.6643,1.6637,1.664,681500000.0
2007-03-19 17:50:00,1.6641,1.6643,1.6635,1.6641,545200000.0
2007-03-19 17:55:00,1.6642,1.6645,1.6638,1.6645,681500000.0
2007-03-19 18:00:00,1.6644,1.6653,1.6643,1.6649,681500000.0
2007-03-19 18:05:00,1.665,1.6653,1.6648,1.6648,681500000.0
2007-03-19 18:10:00,1.6649,1.6649,1.664,1.664,545200000.0
2007-03-19 18:15:00,1.6639,1.664,1.6633,1.6637,681500000.0
2007-03-19 18:20:00,1.6636,1.6639,1.6635,1.6635,681500000.0
2007-03-19 18:25:00,1.6636,1.6641,1.6636,1.6639,681500000.0
2007-03-19 18:30:00,1.6642,1.6644,1.6637,1.6639,408900000.0
2007-03-19 18:35:00,1.6641,1.6643,1.6637,1.6641,681500000.0
2007-03-19 18:40:00,1.6642,1.6644,1.6638,1.6641,681500000.0
2007-03-19 18:45:00,1.6642,1.6647,1.6639,1.6641,681500000.0
2007-03-19 18:50:00,1.6639,1.6642,1.6637,1.6642,681500000.0
2007-03-19 18:55:00,1.6641,1.6641,1.6634,1.6636,681500000.0
2007-03-19 19:00:00,1.6637,1.6649,1.6637,1.6645,681500000.0
2007-03-19 19:05:00,1.6644,1.6646,1.6644,1.6645,681500000.0
2007-03-19 19:10:00,1.6647,1.665,1.6646,1.665,681500000.0
2007-03-19 19:15:00,1.6649,1.665,1.6647,1.6649,681500000.0
2007-03-19 19:20:00,1.6648,1.6652,1.6647,1.6647,545200000.0
2007-03-19 19:25:00,1.6648,1.6648,1.6644,1.6645,408900000.0
2007-03-19 19:30:00,1.6644,1.6648,1.6643,1.6644,681500000.0
2007-03-19 19:35:00,1.6643,1.6646,1.6642,1.6644,681500000.0
2007-03-19 19:40:00,1.6645,1.6646,1.6642,1.6642,545200000.0
2007-03-19 19:45:00,1.6643,1.6643,1.6637,1.664,681500000.0
2007-03-19 19:50:00,1.6639,1.6641,1.6631,1.6634,681500000.0
2007-03-19 19:55:00,1.6633,1.6637,1.663,1.6635,681500000.0
2007-03-19 20:00:00,1.6637,1.6638,1.6628,1.6631,681500000.0
2007-03-19 20:05:00,1.6632,1.6634,1.6631,1.6632,408900000.0
2007-03-19 20:10:00,1.663,1.663,1.6629,1.663,408900000.0
2007-03-19 20:15:00,1.6631,1.6633,1.6629,1.6631,408900000.0
2007-03-19 20:20:00,1.6632,1.6633,1.6631,1.6632,272600000.0
2007-03-19 20:25:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-03-19 20:30:00,1.6632,1.6634,1.6629,1.6631,681500000.0
2007-03-19 20:35:00,1.6632,1.6634,1.6631,1.6632,681500000.0
2007-03-19 20:40:00,1.663,1.6634,1.6629,1.6629,681500000.0
2007-03-19 20:45:00,1.6627,1.6629,1.6624,1.6624,408900000.0
2007-03-19 20:50:00,1.6625,1.6627,1.6623,1.6624,545200000.0
2007-03-19 20:55:00,1.6625,1.6625,1.6624,1.6625,545200000.0
2007-03-19 21:00:00,1.6626,1.6627,1.6624,1.6626,545200000.0
2007-03-19 21:05:00,1.6625,1.6628,1.6625,1.6627,545200000.0
2007-03-19 21:10:00,1.6626,1.6626,1.6622,1.6624,545200000.0
2007-03-19 21:15:00,1.6623,1.6625,1.6623,1.6623,408900000.0
2007-03-19 21:20:00,1.6622,1.6627,1.6622,1.6625,408900000.0
2007-03-19 21:25:00,1.6624,1.6625,1.6621,1.6622,681500000.0
2007-03-19 21:30:00,1.6623,1.6625,1.6621,1.6623,681500000.0
2007-03-19 21:35:00,1.6622,1.6629,1.6622,1.6626,681500000.0
2007-03-19 21:40:00,1.6627,1.663,1.6626,1.6626,545200000.0
2007-03-19 21:45:00,1.6627,1.6627,1.6621,1.6624,681500000.0
2007-03-19 21:50:00,1.6621,1.6624,1.6619,1.662,681500000.0
2007-03-19 21:55:00,1.6619,1.6625,1.6619,1.6623,681500000.0
2007-03-19 22:00:00,1.6621,1.6622,1.6616,1.6621,681500000.0
2007-03-19 22:05:00,1.662,1.662,1.6583,1.6591,681500000.0
2007-03-19 22:10:00,1.6592,1.6602,1.6587,1.659,681500000.0
2007-03-19 22:15:00,1.6591,1.6602,1.6588,1.6598,681500000.0
2007-03-19 22:20:00,1.6599,1.661,1.6598,1.6599,681500000.0
2007-03-19 22:25:00,1.66,1.6619,1.6598,1.6615,681500000.0
2007-03-19 22:30:00,1.6617,1.6621,1.6609,1.6613,681500000.0
2007-03-19 22:35:00,1.6615,1.6615,1.6608,1.6611,681500000.0
2007-03-19 22:40:00,1.661,1.6614,1.6607,1.6614,681500000.0
2007-03-19 22:45:00,1.6615,1.6618,1.661,1.6615,681500000.0
2007-03-19 22:50:00,1.6614,1.6616,1.6611,1.6612,681500000.0
2007-03-19 22:55:00,1.6613,1.6614,1.6608,1.6611,681500000.0
2007-03-19 23:00:00,1.6609,1.6616,1.6608,1.6615,681500000.0
2007-03-19 23:05:00,1.6614,1.6614,1.6603,1.6603,681500000.0
2007-03-19 23:10:00,1.6602,1.6607,1.6601,1.6604,681500000.0
2007-03-19 23:15:00,1.6603,1.6605,1.6597,1.6599,681500000.0
2007-03-19 23:20:00,1.66,1.6605,1.6598,1.6602,681500000.0
2007-03-19 23:25:00,1.6603,1.6604,1.6555,1.6571,681500000.0
2007-03-19 23:30:00,1.6572,1.6597,1.6571,1.6578,681500000.0
2007-03-19 23:35:00,1.6577,1.659,1.6576,1.658,681500000.0
2007-03-19 23:40:00,1.6579,1.6583,1.6571,1.6575,681500000.0
2007-03-19 23:45:00,1.6577,1.6584,1.6571,1.6578,681500000.0
2007-03-19 23:50:00,1.6579,1.6593,1.6575,1.6593,545200000.0
2007-03-19 23:55:00,1.6592,1.6594,1.6586,1.6587,545200000.0
2007-03-20 00:00:00,1.6585,1.6586,1.6575,1.6584,681500000.0
2007-03-20 00:05:00,1.6586,1.6586,1.6573,1.6582,681500000.0
2007-03-20 00:10:00,1.6583,1.6584,1.6575,1.6581,681500000.0
2007-03-20 00:15:00,1.6582,1.6591,1.6581,1.6588,681500000.0
2007-03-20 00:20:00,1.6587,1.6589,1.6584,1.6585,681500000.0
2007-03-20 00:25:00,1.6586,1.6589,1.6581,1.6582,681500000.0
2007-03-20 00:30:00,1.6581,1.6597,1.6581,1.6591,681500000.0
2007-03-20 00:35:00,1.659,1.6599,1.6589,1.6594,681500000.0
2007-03-20 00:40:00,1.6593,1.6598,1.6593,1.6597,681500000.0
2007-03-20 00:45:00,1.6596,1.6597,1.6592,1.6593,681500000.0
2007-03-20 00:50:00,1.6592,1.6603,1.6592,1.6602,681500000.0
2007-03-20 00:55:00,1.6601,1.6609,1.6601,1.6604,681500000.0
2007-03-20 01:00:00,1.6606,1.661,1.6598,1.6608,681500000.0
2007-03-20 01:05:00,1.6606,1.6614,1.6605,1.6611,681500000.0
2007-03-20 01:10:00,1.661,1.6612,1.6603,1.6612,681500000.0
2007-03-20 01:15:00,1.661,1.661,1.6605,1.6609,681500000.0
2007-03-20 01:20:00,1.661,1.6615,1.6609,1.6609,681500000.0
2007-03-20 01:25:00,1.6611,1.6618,1.6607,1.6617,681500000.0
2007-03-20 01:30:00,1.6618,1.6623,1.6614,1.6621,681500000.0
2007-03-20 01:35:00,1.662,1.6623,1.6615,1.6615,681500000.0
2007-03-20 01:40:00,1.6614,1.6617,1.6609,1.6614,681500000.0
2007-03-20 01:45:00,1.6613,1.6621,1.6611,1.6621,681500000.0
2007-03-20 01:50:00,1.662,1.6622,1.6611,1.6615,681500000.0
2007-03-20 01:55:00,1.6616,1.6618,1.6611,1.6613,681500000.0
2007-03-20 02:00:00,1.6615,1.6634,1.6612,1.6622,681500000.0
2007-03-20 02:05:00,1.662,1.6639,1.662,1.6626,681500000.0
2007-03-20 02:10:00,1.6627,1.6639,1.6627,1.6633,681500000.0
2007-03-20 02:15:00,1.6634,1.664,1.6632,1.6639,681500000.0
2007-03-20 02:20:00,1.6641,1.6642,1.663,1.6632,681500000.0
2007-03-20 02:25:00,1.6631,1.6635,1.6628,1.6635,681500000.0
2007-03-20 02:30:00,1.6637,1.6651,1.6637,1.665,681500000.0
2007-03-20 02:35:00,1.6654,1.6684,1.6652,1.6663,681500000.0
2007-03-20 02:40:00,1.6665,1.6678,1.6664,1.6665,681500000.0
2007-03-20 02:45:00,1.6666,1.6676,1.6665,1.6675,681500000.0
2007-03-20 02:50:00,1.6674,1.6684,1.6667,1.6668,681500000.0
2007-03-20 02:55:00,1.667,1.6671,1.6664,1.6665,681500000.0
2007-03-20 03:00:00,1.6664,1.6668,1.665,1.6653,681500000.0
2007-03-20 03:05:00,1.6654,1.666,1.6653,1.6658,681500000.0
2007-03-20 03:10:00,1.6657,1.6658,1.665,1.6651,681500000.0
2007-03-20 03:15:00,1.665,1.6653,1.6645,1.6646,681500000.0
2007-03-20 03:20:00,1.6645,1.6653,1.6643,1.6652,681500000.0
2007-03-20 03:25:00,1.6653,1.6656,1.6648,1.6649,681500000.0
2007-03-20 03:30:00,1.6651,1.6653,1.6641,1.6642,681500000.0
2007-03-20 03:35:00,1.6641,1.6652,1.6636,1.6647,681500000.0
2007-03-20 03:40:00,1.6646,1.6656,1.6645,1.6654,681500000.0
2007-03-20 03:45:00,1.6662,1.6666,1.6653,1.6657,681500000.0
2007-03-20 03:50:00,1.6656,1.6658,1.6652,1.6656,681500000.0
2007-03-20 03:55:00,1.6655,1.6656,1.6649,1.6652,681500000.0
2007-03-20 04:00:00,1.6651,1.6655,1.6649,1.665,681500000.0
2007-03-20 04:05:00,1.6648,1.6653,1.6644,1.6649,681500000.0
2007-03-20 04:10:00,1.6651,1.6653,1.6643,1.6644,681500000.0
2007-03-20 04:15:00,1.6645,1.6647,1.6634,1.6644,681500000.0
2007-03-20 04:20:00,1.6645,1.6647,1.6641,1.6643,681500000.0
2007-03-20 04:25:00,1.6642,1.6644,1.6641,1.6642,681500000.0
2007-03-20 04:30:00,1.6643,1.6645,1.6639,1.6644,681500000.0
2007-03-20 04:35:00,1.6643,1.6644,1.664,1.6642,545200000.0
2007-03-20 04:40:00,1.6643,1.665,1.6642,1.6646,681500000.0
2007-03-20 04:45:00,1.6647,1.665,1.6646,1.6647,681500000.0
2007-03-20 04:50:00,1.6648,1.6648,1.6643,1.6643,681500000.0
2007-03-20 04:55:00,1.6644,1.6645,1.6638,1.664,681500000.0
2007-03-20 05:00:00,1.6641,1.6646,1.6639,1.6644,681500000.0
2007-03-20 05:05:00,1.6643,1.6646,1.6638,1.6642,681500000.0
2007-03-20 05:10:00,1.6643,1.6646,1.6632,1.6632,681500000.0
2007-03-20 05:15:00,1.6633,1.6635,1.6619,1.662,681500000.0
2007-03-20 05:20:00,1.6621,1.6626,1.6607,1.6613,681500000.0
2007-03-20 05:25:00,1.6612,1.6618,1.6607,1.6616,681500000.0
2007-03-20 05:30:00,1.6615,1.6622,1.661,1.6618,681500000.0
2007-03-20 05:35:00,1.6617,1.6629,1.6616,1.662,681500000.0
2007-03-20 05:40:00,1.6621,1.6638,1.6621,1.6637,681500000.0
2007-03-20 05:45:00,1.6638,1.6639,1.6624,1.6626,681500000.0
2007-03-20 05:50:00,1.6627,1.6633,1.6625,1.6633,681500000.0
2007-03-20 05:55:00,1.6632,1.6642,1.6631,1.6637,681500000.0
2007-03-20 06:00:00,1.6638,1.6638,1.6632,1.6633,681500000.0
2007-03-20 06:05:00,1.663,1.6636,1.663,1.6634,408900000.0
2007-03-20 06:10:00,1.6635,1.6639,1.6631,1.6631,545200000.0
2007-03-20 06:15:00,1.6632,1.6633,1.6619,1.6622,681500000.0
2007-03-20 06:20:00,1.6621,1.663,1.6621,1.6629,681500000.0
2007-03-20 06:25:00,1.663,1.6632,1.6627,1.6631,681500000.0
2007-03-20 06:30:00,1.663,1.6631,1.6627,1.663,681500000.0
2007-03-20 06:35:00,1.6629,1.6636,1.6629,1.6634,681500000.0
2007-03-20 06:40:00,1.6633,1.6636,1.6632,1.6634,681500000.0
2007-03-20 06:45:00,1.6636,1.6639,1.663,1.6632,681500000.0
2007-03-20 06:50:00,1.6631,1.6632,1.6617,1.6619,681500000.0
2007-03-20 06:55:00,1.662,1.6624,1.6608,1.6623,681500000.0
2007-03-20 07:00:00,1.6624,1.6631,1.6621,1.6629,681500000.0
2007-03-20 07:05:00,1.6628,1.6631,1.6624,1.663,681500000.0
2007-03-20 07:10:00,1.6631,1.6642,1.6627,1.6642,681500000.0
2007-03-20 07:15:00,1.6643,1.6646,1.6636,1.6638,681500000.0
2007-03-20 07:20:00,1.6639,1.664,1.6632,1.6632,681500000.0
2007-03-20 07:25:00,1.663,1.663,1.6625,1.6627,681500000.0
2007-03-20 07:30:00,1.6628,1.6633,1.6627,1.6632,681500000.0
2007-03-20 07:35:00,1.6629,1.6636,1.6626,1.6633,681500000.0
2007-03-20 07:40:00,1.6635,1.6638,1.6628,1.6628,681500000.0
2007-03-20 07:45:00,1.6629,1.6636,1.6626,1.6634,681500000.0
2007-03-20 07:50:00,1.6633,1.6637,1.6628,1.6628,681500000.0
2007-03-20 07:55:00,1.6633,1.6636,1.663,1.663,545200000.0
2007-03-20 08:00:00,1.6631,1.6631,1.6618,1.6623,681500000.0
2007-03-20 08:05:00,1.6622,1.6625,1.6616,1.6623,681500000.0
2007-03-20 08:10:00,1.6622,1.6626,1.662,1.6622,681500000.0
2007-03-20 08:15:00,1.6624,1.6627,1.662,1.6627,681500000.0
2007-03-20 08:20:00,1.6626,1.6636,1.6626,1.6636,681500000.0
2007-03-20 08:25:00,1.6635,1.6636,1.6624,1.663,681500000.0
2007-03-20 08:30:00,1.6629,1.6631,1.6616,1.6625,681500000.0
2007-03-20 08:35:00,1.6626,1.663,1.6624,1.6628,545200000.0
2007-03-20 08:40:00,1.6625,1.6629,1.6623,1.6626,681500000.0
2007-03-20 08:45:00,1.6627,1.6634,1.6626,1.6631,681500000.0
2007-03-20 08:50:00,1.663,1.6633,1.6628,1.6633,681500000.0
2007-03-20 08:55:00,1.6634,1.664,1.6633,1.6636,681500000.0
2007-03-20 09:00:00,1.6635,1.6639,1.6633,1.6639,681500000.0
2007-03-20 09:05:00,1.6638,1.6638,1.663,1.6636,681500000.0
2007-03-20 09:10:00,1.6631,1.6636,1.6631,1.6632,545200000.0
2007-03-20 09:15:00,1.6633,1.6633,1.6622,1.6623,681500000.0
2007-03-20 09:20:00,1.6624,1.6633,1.6622,1.6627,681500000.0
2007-03-20 09:25:00,1.6626,1.663,1.6621,1.6623,681500000.0
2007-03-20 09:30:00,1.6622,1.6628,1.6621,1.6621,681500000.0
2007-03-20 09:35:00,1.6622,1.6622,1.6607,1.6611,545200000.0
2007-03-20 09:40:00,1.661,1.6611,1.6606,1.6606,272600000.0
2007-03-20 09:45:00,1.6607,1.6609,1.6599,1.6599,681500000.0
2007-03-20 09:50:00,1.6598,1.6605,1.6597,1.6602,545200000.0
2007-03-20 09:55:00,1.66,1.6603,1.6596,1.6598,681500000.0
2007-03-20 10:00:00,1.6597,1.6604,1.6597,1.6603,681500000.0
2007-03-20 10:05:00,1.6602,1.6605,1.6601,1.6601,272600000.0
2007-03-20 10:10:00,1.66,1.6608,1.66,1.6606,545200000.0
2007-03-20 10:15:00,1.6605,1.6606,1.6598,1.6599,681500000.0
2007-03-20 10:20:00,1.6598,1.6604,1.6597,1.6599,545200000.0
2007-03-20 10:25:00,1.6601,1.6602,1.6594,1.6598,681500000.0
2007-03-20 10:30:00,1.6594,1.6597,1.6584,1.6588,681500000.0
2007-03-20 10:35:00,1.6586,1.6589,1.6583,1.6588,681500000.0
2007-03-20 10:40:00,1.6587,1.6593,1.6586,1.6592,681500000.0
2007-03-20 10:45:00,1.6595,1.6609,1.6593,1.6609,681500000.0
2007-03-20 10:50:00,1.6608,1.6612,1.6599,1.6599,681500000.0
2007-03-20 10:55:00,1.66,1.6603,1.6594,1.6597,681500000.0
2007-03-20 11:00:00,1.6598,1.6599,1.6584,1.6592,408900000.0
2007-03-20 11:05:00,1.6591,1.6598,1.6587,1.6592,681500000.0
2007-03-20 11:10:00,1.6588,1.6598,1.6585,1.6597,681500000.0
2007-03-20 11:15:00,1.6598,1.6599,1.6593,1.6595,681500000.0
2007-03-20 11:20:00,1.6594,1.6596,1.6584,1.6586,681500000.0
2007-03-20 11:25:00,1.6587,1.6596,1.6587,1.6589,681500000.0
2007-03-20 11:30:00,1.659,1.6596,1.6589,1.6595,681500000.0
2007-03-20 11:35:00,1.6594,1.6599,1.6588,1.659,681500000.0
2007-03-20 11:40:00,1.6591,1.6593,1.6589,1.6591,681500000.0
2007-03-20 11:45:00,1.6592,1.6596,1.6587,1.6594,681500000.0
2007-03-20 11:50:00,1.6595,1.6595,1.659,1.6592,681500000.0
2007-03-20 11:55:00,1.6591,1.6596,1.6591,1.6594,681500000.0
2007-03-20 12:00:00,1.6593,1.6599,1.6593,1.6596,681500000.0
2007-03-20 12:05:00,1.6595,1.6596,1.6586,1.659,681500000.0
2007-03-20 12:10:00,1.6589,1.6595,1.6588,1.6595,681500000.0
2007-03-20 12:15:00,1.6594,1.6598,1.6592,1.6595,681500000.0
2007-03-20 12:20:00,1.6597,1.6601,1.6594,1.66,681500000.0
2007-03-20 12:25:00,1.6601,1.6602,1.6585,1.6587,681500000.0
2007-03-20 12:30:00,1.6586,1.6587,1.6575,1.6578,681500000.0
2007-03-20 12:35:00,1.658,1.6585,1.6578,1.6585,681500000.0
2007-03-20 12:40:00,1.6584,1.6591,1.658,1.6581,681500000.0
2007-03-20 12:45:00,1.6582,1.6582,1.6577,1.658,681500000.0
2007-03-20 12:50:00,1.6581,1.6583,1.6581,1.6583,681500000.0
2007-03-20 12:55:00,1.6584,1.6592,1.6583,1.6592,681500000.0
2007-03-20 13:00:00,1.6593,1.66,1.6587,1.66,681500000.0
2007-03-20 13:05:00,1.6599,1.661,1.6598,1.6608,681500000.0
2007-03-20 13:10:00,1.6609,1.6618,1.6608,1.6618,681500000.0
2007-03-20 13:15:00,1.6616,1.6616,1.6606,1.661,681500000.0
2007-03-20 13:20:00,1.6609,1.6609,1.66,1.6606,681500000.0
2007-03-20 13:25:00,1.6607,1.6608,1.6595,1.6604,681500000.0
2007-03-20 13:30:00,1.6607,1.661,1.6602,1.661,681500000.0
2007-03-20 13:35:00,1.6612,1.6617,1.6607,1.6609,681500000.0
2007-03-20 13:40:00,1.6608,1.6609,1.6602,1.6605,681500000.0
2007-03-20 13:45:00,1.6606,1.6625,1.6606,1.6616,681500000.0
2007-03-20 13:50:00,1.6618,1.6618,1.6608,1.6612,681500000.0
2007-03-20 13:55:00,1.6613,1.6615,1.66,1.6612,681500000.0
2007-03-20 14:00:00,1.6615,1.6626,1.661,1.6621,681500000.0
2007-03-20 14:05:00,1.662,1.6627,1.662,1.6623,681500000.0
2007-03-20 14:10:00,1.6624,1.6626,1.6609,1.6609,681500000.0
2007-03-20 14:15:00,1.661,1.6624,1.6606,1.6623,681500000.0
2007-03-20 14:20:00,1.6624,1.6624,1.6611,1.6612,681500000.0
2007-03-20 14:25:00,1.6611,1.6615,1.6609,1.6612,545200000.0
2007-03-20 14:30:00,1.6614,1.6628,1.6614,1.6621,681500000.0
2007-03-20 14:35:00,1.6622,1.6627,1.6618,1.6619,681500000.0
2007-03-20 14:40:00,1.662,1.6628,1.662,1.6625,681500000.0
2007-03-20 14:45:00,1.6624,1.6624,1.6614,1.662,681500000.0
2007-03-20 14:50:00,1.6619,1.6627,1.6617,1.6618,681500000.0
2007-03-20 14:55:00,1.6619,1.6625,1.6615,1.6624,681500000.0
2007-03-20 15:00:00,1.6623,1.6625,1.6618,1.6621,681500000.0
2007-03-20 15:05:00,1.662,1.6623,1.6613,1.6615,681500000.0
2007-03-20 15:10:00,1.6614,1.6615,1.6599,1.6604,681500000.0
2007-03-20 15:15:00,1.6605,1.6607,1.6601,1.6606,681500000.0
2007-03-20 15:20:00,1.6607,1.661,1.6605,1.661,681500000.0
2007-03-20 15:25:00,1.6609,1.662,1.6609,1.6618,681500000.0
2007-03-20 15:30:00,1.6617,1.6618,1.6613,1.6617,681500000.0
2007-03-20 15:35:00,1.6616,1.6616,1.6607,1.661,681500000.0
2007-03-20 15:40:00,1.6611,1.6611,1.6606,1.6607,681500000.0
2007-03-20 15:45:00,1.6608,1.6616,1.6606,1.6616,681500000.0
2007-03-20 15:50:00,1.6614,1.6616,1.6609,1.6612,681500000.0
2007-03-20 15:55:00,1.6611,1.6617,1.6611,1.6613,681500000.0
2007-03-20 16:00:00,1.6614,1.6618,1.6607,1.661,681500000.0
2007-03-20 16:05:00,1.6608,1.6613,1.6604,1.6607,681500000.0
2007-03-20 16:10:00,1.6606,1.6609,1.6601,1.6608,681500000.0
2007-03-20 16:15:00,1.6607,1.6607,1.6602,1.6602,681500000.0
2007-03-20 16:20:00,1.6604,1.6614,1.6604,1.661,681500000.0
2007-03-20 16:25:00,1.6609,1.6612,1.6602,1.6605,681500000.0
2007-03-20 16:30:00,1.6606,1.6607,1.6599,1.6601,681500000.0
2007-03-20 16:35:00,1.6603,1.6606,1.66,1.6602,681500000.0
2007-03-20 16:40:00,1.6603,1.6603,1.6593,1.6595,681500000.0
2007-03-20 16:45:00,1.6594,1.6597,1.6589,1.6593,681500000.0
2007-03-20 16:50:00,1.6594,1.6594,1.6578,1.6581,681500000.0
2007-03-20 16:55:00,1.658,1.6583,1.6571,1.6576,681500000.0
2007-03-20 17:00:00,1.6578,1.6581,1.6575,1.6577,681500000.0
2007-03-20 17:05:00,1.6578,1.658,1.6575,1.658,681500000.0
2007-03-20 17:10:00,1.6581,1.6582,1.657,1.6573,681500000.0
2007-03-20 17:15:00,1.6574,1.6576,1.6566,1.657,681500000.0
2007-03-20 17:20:00,1.6569,1.6577,1.6566,1.6576,681500000.0
2007-03-20 17:25:00,1.6575,1.6583,1.6575,1.6577,681500000.0
2007-03-20 17:30:00,1.6574,1.6576,1.6569,1.6569,408900000.0
2007-03-20 17:35:00,1.6568,1.6577,1.6568,1.6573,681500000.0
2007-03-20 17:40:00,1.6574,1.6578,1.6572,1.6577,681500000.0
2007-03-20 17:45:00,1.6576,1.6578,1.6574,1.6577,681500000.0
2007-03-20 17:50:00,1.6579,1.6581,1.6575,1.6576,681500000.0
2007-03-20 17:55:00,1.6577,1.6585,1.6577,1.6581,681500000.0
2007-03-20 18:00:00,1.6582,1.6584,1.6576,1.6578,681500000.0
2007-03-20 18:05:00,1.6577,1.6583,1.6574,1.6583,681500000.0
2007-03-20 18:10:00,1.6582,1.6583,1.6578,1.6583,681500000.0
2007-03-20 18:15:00,1.6582,1.6584,1.658,1.658,681500000.0
2007-03-20 18:20:00,1.6581,1.6585,1.658,1.6585,681500000.0
2007-03-20 18:25:00,1.6586,1.6587,1.6577,1.6579,681500000.0
2007-03-20 18:30:00,1.658,1.6582,1.6578,1.6582,681500000.0
2007-03-20 18:35:00,1.6583,1.6588,1.6581,1.6586,681500000.0
2007-03-20 18:40:00,1.6587,1.6589,1.658,1.6582,545200000.0
2007-03-20 18:45:00,1.6581,1.6586,1.6581,1.6583,681500000.0
2007-03-20 18:50:00,1.6582,1.6585,1.658,1.6581,681500000.0
2007-03-20 18:55:00,1.658,1.6586,1.6579,1.6581,681500000.0
2007-03-20 19:00:00,1.658,1.6585,1.6579,1.6583,681500000.0
2007-03-20 19:05:00,1.6582,1.6584,1.6581,1.6584,681500000.0
2007-03-20 19:10:00,1.6583,1.6585,1.6579,1.658,681500000.0
2007-03-20 19:15:00,1.6579,1.6581,1.6577,1.658,545200000.0
2007-03-20 19:20:00,1.6581,1.6583,1.658,1.6581,545200000.0
2007-03-20 19:25:00,1.6582,1.6583,1.6578,1.6579,545200000.0
2007-03-20 19:30:00,1.6578,1.6581,1.6577,1.6579,545200000.0
2007-03-20 19:35:00,1.658,1.6582,1.6578,1.6579,681500000.0
2007-03-20 19:40:00,1.6577,1.6579,1.6572,1.6573,681500000.0
2007-03-20 19:45:00,1.6572,1.6575,1.6572,1.6574,545200000.0
2007-03-20 19:50:00,1.6573,1.6574,1.6569,1.6569,681500000.0
2007-03-20 19:55:00,1.6571,1.6573,1.6569,1.6569,681500000.0
2007-03-20 20:00:00,1.657,1.6571,1.6564,1.6567,681500000.0
2007-03-20 20:05:00,1.6568,1.6571,1.6564,1.6567,681500000.0
2007-03-20 20:10:00,1.6568,1.6572,1.6563,1.6566,681500000.0
2007-03-20 20:15:00,1.6571,1.6574,1.6568,1.6571,545200000.0
2007-03-20 20:20:00,1.657,1.6573,1.6569,1.6572,545200000.0
2007-03-20 20:25:00,1.6573,1.6575,1.6567,1.6568,681500000.0
2007-03-20 20:30:00,1.6569,1.6572,1.6556,1.6565,681500000.0
2007-03-20 20:35:00,1.6566,1.6568,1.6562,1.6563,681500000.0
2007-03-20 20:40:00,1.6564,1.6571,1.6564,1.6568,681500000.0
2007-03-20 20:45:00,1.6567,1.6568,1.6565,1.6567,681500000.0
2007-03-20 20:50:00,1.6566,1.6568,1.6566,1.6567,272600000.0
2007-03-20 20:55:00,1.6566,1.657,1.6565,1.657,681500000.0
2007-03-20 21:00:00,1.6571,1.6571,1.6567,1.6567,681500000.0
2007-03-20 21:05:00,1.6568,1.6569,1.6563,1.6563,681500000.0
2007-03-20 21:10:00,1.6564,1.6565,1.6561,1.6562,681500000.0
2007-03-20 21:15:00,1.6561,1.6565,1.6561,1.6564,681500000.0
2007-03-20 21:20:00,1.6565,1.6567,1.6564,1.6566,681500000.0
2007-03-20 21:25:00,1.6567,1.6568,1.6565,1.6567,408900000.0
2007-03-20 21:30:00,1.6566,1.6571,1.6566,1.657,545200000.0
2007-03-20 21:35:00,1.6569,1.6571,1.6568,1.6568,681500000.0
2007-03-20 21:40:00,1.6567,1.6567,1.6563,1.6566,681500000.0
2007-03-20 21:45:00,1.6564,1.657,1.6564,1.6566,681500000.0
2007-03-20 21:50:00,1.6567,1.6569,1.6565,1.6568,545200000.0
2007-03-20 21:55:00,1.6567,1.657,1.6566,1.657,545200000.0
2007-03-20 22:00:00,1.6571,1.6572,1.6568,1.6571,545200000.0
2007-03-20 22:05:00,1.6572,1.6576,1.6568,1.6573,681500000.0
2007-03-20 22:10:00,1.6574,1.6574,1.6572,1.6573,681500000.0
2007-03-20 22:15:00,1.6574,1.6574,1.6569,1.6569,681500000.0
2007-03-20 22:20:00,1.657,1.6573,1.6568,1.6572,545200000.0
2007-03-20 22:25:00,1.6571,1.6572,1.657,1.6572,408900000.0
2007-03-20 22:30:00,1.6573,1.6575,1.6571,1.6571,681500000.0
2007-03-20 22:35:00,1.6572,1.6579,1.6571,1.6577,681500000.0
2007-03-20 22:40:00,1.6578,1.6583,1.6577,1.6582,545200000.0
2007-03-20 22:45:00,1.6581,1.6586,1.6581,1.6584,681500000.0
2007-03-20 22:50:00,1.6585,1.6586,1.6583,1.6585,545200000.0
2007-03-20 22:55:00,1.6586,1.6587,1.658,1.6582,681500000.0
2007-03-20 23:00:00,1.6583,1.6584,1.6577,1.6579,681500000.0
2007-03-20 23:05:00,1.6578,1.6578,1.6575,1.6577,545200000.0
2007-03-20 23:10:00,1.6576,1.6586,1.6576,1.6582,681500000.0
2007-03-20 23:15:00,1.6583,1.6584,1.6578,1.6579,681500000.0
2007-03-20 23:20:00,1.658,1.6584,1.6579,1.6579,681500000.0
2007-03-20 23:25:00,1.6581,1.6583,1.6579,1.6581,681500000.0
2007-03-20 23:30:00,1.658,1.6584,1.6575,1.6577,545200000.0
2007-03-20 23:35:00,1.6578,1.6578,1.6569,1.6572,681500000.0
2007-03-20 23:40:00,1.6573,1.6579,1.6572,1.6579,545200000.0
2007-03-20 23:45:00,1.658,1.6585,1.6579,1.6582,681500000.0
2007-03-20 23:50:00,1.6581,1.6581,1.6573,1.6573,545200000.0
2007-03-20 23:55:00,1.6574,1.6574,1.6572,1.6572,545200000.0
2007-03-21 00:00:00,1.6573,1.6581,1.6573,1.6579,545200000.0
2007-03-21 00:05:00,1.6582,1.6583,1.6569,1.657,681500000.0
2007-03-21 00:10:00,1.6569,1.6572,1.6568,1.6571,681500000.0
2007-03-21 00:15:00,1.6568,1.6568,1.656,1.6562,681500000.0
2007-03-21 00:20:00,1.656,1.6564,1.6558,1.6563,681500000.0
2007-03-21 00:25:00,1.6562,1.6565,1.656,1.6562,681500000.0
2007-03-21 00:30:00,1.6561,1.6578,1.6561,1.6564,681500000.0
2007-03-21 00:35:00,1.6565,1.657,1.6562,1.6565,681500000.0
2007-03-21 00:40:00,1.6566,1.6566,1.6563,1.6565,681500000.0
2007-03-21 00:45:00,1.6566,1.6572,1.6565,1.6571,545200000.0
2007-03-21 00:50:00,1.6572,1.6572,1.6558,1.6558,681500000.0
2007-03-21 00:55:00,1.6559,1.6561,1.6552,1.656,681500000.0
2007-03-21 01:00:00,1.6558,1.656,1.6553,1.6555,681500000.0
2007-03-21 01:05:00,1.6556,1.6559,1.6551,1.6553,681500000.0
2007-03-21 01:10:00,1.6552,1.6559,1.6551,1.6559,681500000.0
2007-03-21 01:15:00,1.6558,1.6563,1.6556,1.6559,681500000.0
2007-03-21 01:20:00,1.6558,1.656,1.6557,1.6559,681500000.0
2007-03-21 01:25:00,1.6558,1.656,1.6556,1.6557,545200000.0
2007-03-21 01:30:00,1.6559,1.6562,1.6559,1.6562,681500000.0
2007-03-21 01:35:00,1.6561,1.6561,1.6555,1.6556,681500000.0
2007-03-21 01:40:00,1.6555,1.6556,1.6553,1.6554,545200000.0
2007-03-21 01:45:00,1.6553,1.6557,1.6551,1.6552,545200000.0
2007-03-21 01:50:00,1.6554,1.6557,1.6552,1.6556,681500000.0
2007-03-21 01:55:00,1.6557,1.656,1.6557,1.6557,681500000.0
2007-03-21 02:00:00,1.6559,1.6561,1.6558,1.6558,545200000.0
2007-03-21 02:05:00,1.6559,1.6559,1.6557,1.6559,681500000.0
2007-03-21 02:10:00,1.656,1.6568,1.6558,1.6566,545200000.0
2007-03-21 02:15:00,1.6564,1.6567,1.656,1.6567,681500000.0
2007-03-21 02:20:00,1.6566,1.6567,1.6564,1.6566,545200000.0
2007-03-21 02:25:00,1.6567,1.6571,1.6567,1.6568,545200000.0
2007-03-21 02:30:00,1.6569,1.6577,1.6569,1.6575,681500000.0
2007-03-21 02:35:00,1.6576,1.6584,1.6574,1.6582,545200000.0
2007-03-21 02:40:00,1.6581,1.6582,1.6574,1.6574,545200000.0
2007-03-21 02:45:00,1.6572,1.6574,1.6568,1.6574,681500000.0
2007-03-21 02:50:00,1.6573,1.6574,1.6568,1.657,681500000.0
2007-03-21 02:55:00,1.6568,1.6571,1.6567,1.6568,545200000.0
2007-03-21 03:00:00,1.6569,1.6573,1.6568,1.6571,545200000.0
2007-03-21 03:05:00,1.657,1.6576,1.6568,1.6576,681500000.0
2007-03-21 03:10:00,1.6575,1.658,1.6573,1.6579,681500000.0
2007-03-21 03:15:00,1.6578,1.658,1.6578,1.6579,408900000.0
2007-03-21 03:20:00,1.658,1.658,1.6572,1.6576,681500000.0
2007-03-21 03:25:00,1.6577,1.6581,1.6575,1.6578,681500000.0
2007-03-21 03:30:00,1.6579,1.6581,1.6576,1.6581,681500000.0
2007-03-21 03:35:00,1.658,1.6581,1.6577,1.6577,681500000.0
2007-03-21 03:40:00,1.6578,1.658,1.6575,1.6577,681500000.0
2007-03-21 03:45:00,1.6576,1.6579,1.6574,1.6579,681500000.0
2007-03-21 03:50:00,1.6578,1.6579,1.6574,1.6574,681500000.0
2007-03-21 03:55:00,1.6576,1.6576,1.6569,1.6571,681500000.0
2007-03-21 04:00:00,1.657,1.6573,1.6569,1.6572,681500000.0
2007-03-21 04:05:00,1.6576,1.6584,1.6575,1.6584,681500000.0
2007-03-21 04:10:00,1.6583,1.6585,1.6582,1.6583,681500000.0
2007-03-21 04:15:00,1.6584,1.6599,1.6583,1.6597,681500000.0
2007-03-21 04:20:00,1.6596,1.66,1.659,1.6595,681500000.0
2007-03-21 04:25:00,1.6594,1.6596,1.6593,1.6595,681500000.0
2007-03-21 04:30:00,1.6594,1.6595,1.6586,1.6588,545200000.0
2007-03-21 04:35:00,1.6587,1.6592,1.6585,1.6586,681500000.0
2007-03-21 04:40:00,1.6583,1.6587,1.6582,1.6587,681500000.0
2007-03-21 04:45:00,1.6589,1.6589,1.6581,1.6583,681500000.0
2007-03-21 04:50:00,1.6582,1.6591,1.6581,1.6587,681500000.0
2007-03-21 04:55:00,1.6588,1.659,1.6586,1.659,681500000.0
2007-03-21 05:00:00,1.6589,1.6593,1.6583,1.6585,681500000.0
2007-03-21 05:05:00,1.6584,1.6588,1.6583,1.6588,545200000.0
2007-03-21 05:10:00,1.6587,1.6589,1.6586,1.6589,545200000.0
2007-03-21 05:15:00,1.659,1.6591,1.6587,1.659,545200000.0
2007-03-21 05:20:00,1.6588,1.6589,1.6584,1.6588,681500000.0
2007-03-21 05:25:00,1.6589,1.6591,1.6587,1.6591,545200000.0
2007-03-21 05:30:00,1.659,1.6594,1.6588,1.659,545200000.0
2007-03-21 05:35:00,1.6591,1.6592,1.6588,1.6588,545200000.0
2007-03-21 05:40:00,1.659,1.6591,1.6584,1.6588,681500000.0
2007-03-21 05:45:00,1.6587,1.6601,1.6585,1.6598,681500000.0
2007-03-21 05:50:00,1.6597,1.6598,1.6588,1.6589,681500000.0
2007-03-21 05:55:00,1.6588,1.6594,1.6587,1.6594,681500000.0
2007-03-21 06:00:00,1.6592,1.6593,1.6587,1.659,681500000.0
2007-03-21 06:05:00,1.6592,1.6592,1.6581,1.6583,681500000.0
2007-03-21 06:10:00,1.6584,1.6589,1.6584,1.6589,408900000.0
2007-03-21 06:15:00,1.6588,1.6596,1.6588,1.6592,681500000.0
2007-03-21 06:20:00,1.6591,1.6593,1.6589,1.6591,681500000.0
2007-03-21 06:25:00,1.659,1.6594,1.659,1.6594,681500000.0
2007-03-21 06:30:00,1.6592,1.6594,1.6591,1.6591,681500000.0
2007-03-21 06:35:00,1.659,1.6593,1.6589,1.6591,408900000.0
2007-03-21 06:40:00,1.6589,1.6591,1.6585,1.659,681500000.0
2007-03-21 06:45:00,1.6591,1.6594,1.659,1.6593,545200000.0
2007-03-21 06:50:00,1.6594,1.66,1.6594,1.6599,681500000.0
2007-03-21 06:55:00,1.66,1.6609,1.6598,1.6608,681500000.0
2007-03-21 07:00:00,1.6607,1.6609,1.6604,1.6605,681500000.0
2007-03-21 07:05:00,1.6606,1.661,1.6603,1.661,681500000.0
2007-03-21 07:10:00,1.6609,1.6609,1.6602,1.6602,681500000.0
2007-03-21 07:15:00,1.6603,1.6605,1.6601,1.6604,681500000.0
2007-03-21 07:20:00,1.6605,1.6608,1.6601,1.6602,681500000.0
2007-03-21 07:25:00,1.6601,1.6604,1.6599,1.6602,681500000.0
2007-03-21 07:30:00,1.6601,1.6608,1.6601,1.6607,681500000.0
2007-03-21 07:35:00,1.6608,1.6615,1.6607,1.6612,681500000.0
2007-03-21 07:40:00,1.661,1.6611,1.6601,1.6602,681500000.0
2007-03-21 07:45:00,1.6603,1.6603,1.6597,1.66,545200000.0
2007-03-21 07:50:00,1.6599,1.6602,1.6598,1.6599,681500000.0
2007-03-21 07:55:00,1.6598,1.6601,1.6582,1.6586,681500000.0
2007-03-21 08:00:00,1.659,1.6593,1.6586,1.6591,681500000.0
2007-03-21 08:05:00,1.6588,1.659,1.6581,1.659,681500000.0
2007-03-21 08:10:00,1.6591,1.6597,1.6588,1.659,681500000.0
2007-03-21 08:15:00,1.6589,1.6593,1.6586,1.6588,681500000.0
2007-03-21 08:20:00,1.6589,1.6598,1.6588,1.6597,681500000.0
2007-03-21 08:25:00,1.6598,1.6607,1.6597,1.6607,681500000.0
2007-03-21 08:30:00,1.6606,1.6617,1.6606,1.6613,681500000.0
2007-03-21 08:35:00,1.6614,1.6616,1.661,1.6611,681500000.0
2007-03-21 08:40:00,1.6612,1.6621,1.6612,1.6617,681500000.0
2007-03-21 08:45:00,1.6618,1.662,1.6604,1.6605,681500000.0
2007-03-21 08:50:00,1.6604,1.6611,1.6602,1.6605,681500000.0
2007-03-21 08:55:00,1.6604,1.6616,1.6603,1.6613,681500000.0
2007-03-21 09:00:00,1.6614,1.6625,1.6609,1.6623,681500000.0
2007-03-21 09:05:00,1.6621,1.6624,1.6613,1.6615,681500000.0
2007-03-21 09:10:00,1.6616,1.6621,1.661,1.662,681500000.0
2007-03-21 09:15:00,1.6621,1.6626,1.6618,1.662,681500000.0
2007-03-21 09:20:00,1.6621,1.6622,1.6615,1.6622,681500000.0
2007-03-21 09:25:00,1.6624,1.6624,1.6618,1.6621,681500000.0
2007-03-21 09:30:00,1.6622,1.6622,1.6615,1.6617,681500000.0
2007-03-21 09:35:00,1.6619,1.6625,1.6616,1.6625,681500000.0
2007-03-21 09:40:00,1.6626,1.6626,1.6617,1.662,681500000.0
2007-03-21 09:45:00,1.6621,1.6623,1.6618,1.6619,681500000.0
2007-03-21 09:50:00,1.662,1.6623,1.6618,1.6623,681500000.0
2007-03-21 09:55:00,1.6621,1.6625,1.6616,1.6623,681500000.0
2007-03-21 10:00:00,1.6622,1.6623,1.6613,1.6614,681500000.0
2007-03-21 10:05:00,1.6612,1.6613,1.6609,1.661,681500000.0
2007-03-21 10:10:00,1.6611,1.6612,1.6607,1.6607,681500000.0
2007-03-21 10:15:00,1.6606,1.6607,1.6604,1.6604,681500000.0
2007-03-21 10:20:00,1.6603,1.6608,1.6594,1.6606,681500000.0
2007-03-21 10:25:00,1.6608,1.6609,1.6602,1.6603,681500000.0
2007-03-21 10:30:00,1.6602,1.6611,1.6602,1.6605,681500000.0
2007-03-21 10:35:00,1.6606,1.661,1.6604,1.6607,681500000.0
2007-03-21 10:40:00,1.6606,1.6608,1.6597,1.6598,681500000.0
2007-03-21 10:45:00,1.6597,1.6598,1.6586,1.6588,681500000.0
2007-03-21 10:50:00,1.6589,1.6591,1.6581,1.6583,681500000.0
2007-03-21 10:55:00,1.6582,1.6587,1.6568,1.6576,681500000.0
2007-03-21 11:00:00,1.6577,1.6594,1.6577,1.6592,681500000.0
2007-03-21 11:05:00,1.6591,1.6595,1.6589,1.6594,681500000.0
2007-03-21 11:10:00,1.6593,1.6594,1.6588,1.6589,681500000.0
2007-03-21 11:15:00,1.6588,1.6592,1.6587,1.659,681500000.0
2007-03-21 11:20:00,1.6591,1.6591,1.6588,1.6588,681500000.0
2007-03-21 11:25:00,1.6587,1.6589,1.658,1.6582,681500000.0
2007-03-21 11:30:00,1.6581,1.6592,1.6581,1.6587,681500000.0
2007-03-21 11:35:00,1.6588,1.6589,1.6578,1.6581,681500000.0
2007-03-21 11:40:00,1.6582,1.6585,1.6579,1.6582,681500000.0
2007-03-21 11:45:00,1.6581,1.6582,1.6575,1.6577,681500000.0
2007-03-21 11:50:00,1.6579,1.658,1.6574,1.6575,681500000.0
2007-03-21 11:55:00,1.6576,1.6581,1.6576,1.658,681500000.0
2007-03-21 12:00:00,1.6581,1.6581,1.6573,1.6581,681500000.0
2007-03-21 12:05:00,1.6582,1.6586,1.6575,1.6581,681500000.0
2007-03-21 12:10:00,1.658,1.6584,1.6579,1.6584,681500000.0
2007-03-21 12:15:00,1.6583,1.6586,1.6583,1.6586,681500000.0
2007-03-21 12:20:00,1.6584,1.6587,1.658,1.6584,681500000.0
2007-03-21 12:25:00,1.6585,1.6588,1.6578,1.6583,681500000.0
2007-03-21 12:30:00,1.6584,1.6589,1.6583,1.6587,681500000.0
2007-03-21 12:35:00,1.6588,1.6588,1.6583,1.6583,681500000.0
2007-03-21 12:40:00,1.6582,1.6583,1.6578,1.6578,681500000.0
2007-03-21 12:45:00,1.658,1.6583,1.6576,1.6583,681500000.0
2007-03-21 12:50:00,1.6582,1.6584,1.6579,1.6579,681500000.0
2007-03-21 12:55:00,1.658,1.6582,1.657,1.6572,681500000.0
2007-03-21 13:00:00,1.6573,1.6584,1.6568,1.6582,681500000.0
2007-03-21 13:05:00,1.6581,1.6585,1.6581,1.6584,681500000.0
2007-03-21 13:10:00,1.6585,1.6587,1.6578,1.6585,681500000.0
2007-03-21 13:15:00,1.6584,1.6585,1.6572,1.6572,681500000.0
2007-03-21 13:20:00,1.6573,1.6584,1.6571,1.6583,681500000.0
2007-03-21 13:25:00,1.6582,1.6583,1.6576,1.6576,681500000.0
2007-03-21 13:30:00,1.6575,1.6579,1.6573,1.6578,681500000.0
2007-03-21 13:35:00,1.6579,1.6582,1.6577,1.6581,545200000.0
2007-03-21 13:40:00,1.6582,1.6583,1.6573,1.658,681500000.0
2007-03-21 13:45:00,1.6579,1.6581,1.6575,1.6578,681500000.0
2007-03-21 13:50:00,1.6579,1.6585,1.6575,1.6585,681500000.0
2007-03-21 13:55:00,1.6584,1.6585,1.6578,1.658,681500000.0
2007-03-21 14:00:00,1.6579,1.6584,1.6578,1.658,681500000.0
2007-03-21 14:05:00,1.6581,1.6586,1.6578,1.6585,681500000.0
2007-03-21 14:10:00,1.6584,1.6584,1.6578,1.6581,681500000.0
2007-03-21 14:15:00,1.6583,1.6586,1.658,1.6585,681500000.0
2007-03-21 14:20:00,1.6586,1.6587,1.6582,1.6582,681500000.0
2007-03-21 14:25:00,1.6581,1.6584,1.6578,1.6581,545200000.0
2007-03-21 14:30:00,1.6579,1.659,1.6579,1.6589,681500000.0
2007-03-21 14:35:00,1.6587,1.6588,1.6583,1.6585,681500000.0
2007-03-21 14:40:00,1.6584,1.6587,1.6582,1.6587,681500000.0
2007-03-21 14:45:00,1.6586,1.6588,1.658,1.6584,681500000.0
2007-03-21 14:50:00,1.6585,1.6585,1.658,1.6583,681500000.0
2007-03-21 14:55:00,1.6586,1.6587,1.6579,1.6581,681500000.0
2007-03-21 15:00:00,1.6582,1.6586,1.6579,1.6583,681500000.0
2007-03-21 15:05:00,1.6584,1.6588,1.6584,1.6587,681500000.0
2007-03-21 15:10:00,1.6588,1.6588,1.6583,1.6586,681500000.0
2007-03-21 15:15:00,1.6585,1.6587,1.6583,1.6585,681500000.0
2007-03-21 15:20:00,1.6586,1.6587,1.6582,1.6584,681500000.0
2007-03-21 15:25:00,1.6585,1.6587,1.6583,1.6585,681500000.0
2007-03-21 15:30:00,1.6586,1.659,1.6586,1.6589,681500000.0
2007-03-21 15:35:00,1.659,1.6591,1.6585,1.6588,681500000.0
2007-03-21 15:40:00,1.6587,1.6588,1.6583,1.6584,681500000.0
2007-03-21 15:45:00,1.6585,1.6592,1.6584,1.6592,545200000.0
2007-03-21 15:50:00,1.6591,1.6593,1.659,1.659,545200000.0
2007-03-21 15:55:00,1.6591,1.6593,1.6586,1.6593,681500000.0
2007-03-21 16:00:00,1.6592,1.6599,1.6591,1.6597,681500000.0
2007-03-21 16:05:00,1.6596,1.6599,1.6596,1.6599,681500000.0
2007-03-21 16:10:00,1.6598,1.66,1.6592,1.6595,681500000.0
2007-03-21 16:15:00,1.6596,1.6596,1.659,1.6592,681500000.0
2007-03-21 16:20:00,1.659,1.6599,1.659,1.6594,545200000.0
2007-03-21 16:25:00,1.6595,1.6595,1.6592,1.6592,408900000.0
2007-03-21 16:30:00,1.6593,1.6599,1.6592,1.6599,681500000.0
2007-03-21 16:35:00,1.66,1.6602,1.6598,1.6598,681500000.0
2007-03-21 16:40:00,1.6597,1.6601,1.6596,1.6601,545200000.0
2007-03-21 16:45:00,1.6602,1.6603,1.6598,1.6598,681500000.0
2007-03-21 16:50:00,1.6597,1.6597,1.659,1.6597,681500000.0
2007-03-21 16:55:00,1.6596,1.6604,1.6591,1.6596,681500000.0
2007-03-21 17:00:00,1.6594,1.6596,1.6591,1.6595,681500000.0
2007-03-21 17:05:00,1.6594,1.6595,1.659,1.659,681500000.0
2007-03-21 17:10:00,1.6592,1.6599,1.6592,1.6597,681500000.0
2007-03-21 17:15:00,1.6596,1.6598,1.6595,1.6596,545200000.0
2007-03-21 17:20:00,1.6595,1.6596,1.6592,1.6596,545200000.0
2007-03-21 17:25:00,1.6594,1.6599,1.6594,1.6595,681500000.0
2007-03-21 17:30:00,1.6596,1.6597,1.6592,1.6594,681500000.0
2007-03-21 17:35:00,1.6595,1.6595,1.6592,1.6594,681500000.0
2007-03-21 17:40:00,1.6593,1.6596,1.659,1.6591,681500000.0
2007-03-21 17:45:00,1.6592,1.6592,1.6589,1.659,408900000.0
2007-03-21 17:50:00,1.6589,1.6592,1.6589,1.6591,545200000.0
2007-03-21 17:55:00,1.659,1.6592,1.6587,1.659,545200000.0
2007-03-21 18:00:00,1.6589,1.66,1.6589,1.6596,681500000.0
2007-03-21 18:05:00,1.6595,1.6597,1.6594,1.6597,545200000.0
2007-03-21 18:10:00,1.6596,1.6596,1.6595,1.6595,272600000.0
2007-03-21 18:15:00,1.6596,1.6596,1.6591,1.6593,408900000.0
2007-03-21 18:20:00,1.6592,1.6593,1.659,1.6592,681500000.0
2007-03-21 18:25:00,1.6591,1.6593,1.6589,1.6592,545200000.0
2007-03-21 18:30:00,1.6591,1.6593,1.659,1.6591,681500000.0
2007-03-21 18:35:00,1.6592,1.6592,1.6588,1.6589,681500000.0
2007-03-21 18:40:00,1.6588,1.6591,1.6586,1.6589,681500000.0
2007-03-21 18:45:00,1.6588,1.6589,1.6586,1.6589,681500000.0
2007-03-21 18:50:00,1.6588,1.659,1.6584,1.6587,681500000.0
2007-03-21 18:55:00,1.6586,1.659,1.6585,1.6585,681500000.0
2007-03-21 19:00:00,1.6586,1.6595,1.6585,1.6593,545200000.0
2007-03-21 19:05:00,1.6592,1.6595,1.6591,1.6594,681500000.0
2007-03-21 19:10:00,1.6595,1.6599,1.6591,1.6596,681500000.0
2007-03-21 19:15:00,1.6592,1.6613,1.6586,1.66,681500000.0
2007-03-21 19:20:00,1.6599,1.6601,1.6561,1.6564,545200000.0
2007-03-21 19:25:00,1.6563,1.6589,1.6557,1.6577,681500000.0
2007-03-21 19:30:00,1.6578,1.6595,1.6574,1.6574,681500000.0
2007-03-21 19:35:00,1.6578,1.6579,1.6565,1.6568,681500000.0
2007-03-21 19:40:00,1.6566,1.6578,1.6566,1.6576,681500000.0
2007-03-21 19:45:00,1.6575,1.658,1.6562,1.6564,681500000.0
2007-03-21 19:50:00,1.6562,1.6566,1.6552,1.6562,545200000.0
2007-03-21 19:55:00,1.6563,1.6566,1.6547,1.6553,681500000.0
2007-03-21 20:00:00,1.6554,1.6562,1.6554,1.6559,681500000.0
2007-03-21 20:05:00,1.6558,1.6565,1.6554,1.6562,681500000.0
2007-03-21 20:10:00,1.6561,1.6571,1.6559,1.6559,681500000.0
2007-03-21 20:15:00,1.6558,1.6566,1.6554,1.6566,681500000.0
2007-03-21 20:20:00,1.6565,1.6567,1.6554,1.6556,681500000.0
2007-03-21 20:25:00,1.6557,1.6559,1.655,1.6554,681500000.0
2007-03-21 20:30:00,1.6553,1.6563,1.655,1.6561,681500000.0
2007-03-21 20:35:00,1.656,1.6564,1.6558,1.6564,681500000.0
2007-03-21 20:40:00,1.6563,1.6566,1.6559,1.6559,681500000.0
2007-03-21 20:45:00,1.6561,1.6567,1.6555,1.6566,681500000.0
2007-03-21 20:50:00,1.6567,1.6567,1.656,1.6561,681500000.0
2007-03-21 20:55:00,1.6562,1.6569,1.6559,1.6568,681500000.0
2007-03-21 21:00:00,1.6567,1.6569,1.6564,1.6567,681500000.0
2007-03-21 21:05:00,1.6566,1.6567,1.6562,1.6562,681500000.0
2007-03-21 21:10:00,1.6561,1.6563,1.6556,1.6558,681500000.0
2007-03-21 21:15:00,1.6554,1.6559,1.6554,1.6556,681500000.0
2007-03-21 21:20:00,1.6554,1.6558,1.655,1.655,681500000.0
2007-03-21 21:25:00,1.6551,1.6554,1.6549,1.6553,681500000.0
2007-03-21 21:30:00,1.6552,1.6556,1.6548,1.6552,681500000.0
2007-03-21 21:35:00,1.6553,1.6562,1.6553,1.6561,681500000.0
2007-03-21 21:40:00,1.656,1.6565,1.6556,1.656,681500000.0
2007-03-21 21:45:00,1.6559,1.6567,1.6557,1.6557,681500000.0
2007-03-21 21:50:00,1.6556,1.6562,1.6556,1.6561,681500000.0
2007-03-21 21:55:00,1.656,1.6562,1.6556,1.6561,545200000.0
2007-03-21 22:00:00,1.656,1.6565,1.6557,1.6563,681500000.0
2007-03-21 22:05:00,1.6564,1.6565,1.6559,1.656,681500000.0
2007-03-21 22:10:00,1.6559,1.6562,1.6559,1.656,681500000.0
2007-03-21 22:15:00,1.6559,1.6566,1.6559,1.6563,681500000.0
2007-03-21 22:20:00,1.6564,1.6564,1.6559,1.656,681500000.0
2007-03-21 22:25:00,1.6559,1.6562,1.6559,1.656,545200000.0
2007-03-21 22:30:00,1.6559,1.6564,1.6559,1.6564,681500000.0
2007-03-21 22:35:00,1.6563,1.6566,1.6561,1.6565,545200000.0
2007-03-21 22:40:00,1.6566,1.6567,1.6562,1.6566,681500000.0
2007-03-21 22:45:00,1.6565,1.6566,1.6564,1.6566,681500000.0
2007-03-21 22:50:00,1.6567,1.6567,1.6562,1.6563,545200000.0
2007-03-21 22:55:00,1.6564,1.6569,1.6557,1.6561,681500000.0
2007-03-21 23:00:00,1.6562,1.6565,1.6561,1.6562,545200000.0
2007-03-21 23:05:00,1.6561,1.6561,1.6555,1.6555,681500000.0
2007-03-21 23:10:00,1.6554,1.6558,1.6548,1.6555,681500000.0
2007-03-21 23:15:00,1.6553,1.6558,1.6552,1.6557,681500000.0
2007-03-21 23:20:00,1.6558,1.6558,1.6555,1.6555,681500000.0
2007-03-21 23:25:00,1.6556,1.6561,1.6556,1.6557,545200000.0
2007-03-21 23:30:00,1.6558,1.656,1.6558,1.656,545200000.0
2007-03-21 23:35:00,1.6559,1.6561,1.6554,1.6554,681500000.0
2007-03-21 23:40:00,1.6553,1.6554,1.6552,1.6554,545200000.0
2007-03-21 23:45:00,1.6553,1.6558,1.655,1.6553,681500000.0
2007-03-21 23:50:00,1.6551,1.6557,1.6551,1.6556,681500000.0
2007-03-21 23:55:00,1.6557,1.6557,1.6552,1.6553,681500000.0
2007-03-22 00:00:00,1.6554,1.656,1.6552,1.656,681500000.0
2007-03-22 00:05:00,1.6559,1.6559,1.6555,1.6558,681500000.0
2007-03-22 00:10:00,1.6557,1.6561,1.6554,1.6558,681500000.0
2007-03-22 00:15:00,1.6559,1.6559,1.6555,1.6558,681500000.0
2007-03-22 00:20:00,1.6557,1.656,1.6555,1.6558,681500000.0
2007-03-22 00:25:00,1.6559,1.6563,1.6559,1.6562,681500000.0
2007-03-22 00:30:00,1.6563,1.6565,1.6561,1.6563,681500000.0
2007-03-22 00:35:00,1.6562,1.6565,1.6562,1.6564,681500000.0
2007-03-22 00:40:00,1.6565,1.6573,1.6565,1.657,681500000.0
2007-03-22 00:45:00,1.6571,1.6573,1.6566,1.6573,681500000.0
2007-03-22 00:50:00,1.6571,1.6585,1.6571,1.6571,681500000.0
2007-03-22 00:55:00,1.657,1.6573,1.6561,1.6565,681500000.0
2007-03-22 01:00:00,1.6566,1.6572,1.6557,1.6567,681500000.0
2007-03-22 01:05:00,1.6568,1.6587,1.6567,1.6582,681500000.0
2007-03-22 01:10:00,1.6583,1.6597,1.658,1.659,681500000.0
2007-03-22 01:15:00,1.6589,1.6603,1.6586,1.659,681500000.0
2007-03-22 01:20:00,1.6591,1.6593,1.6585,1.6592,681500000.0
2007-03-22 01:25:00,1.6593,1.6599,1.6589,1.659,681500000.0
2007-03-22 01:30:00,1.6591,1.6594,1.659,1.6593,681500000.0
2007-03-22 01:35:00,1.6592,1.6594,1.6591,1.6592,681500000.0
2007-03-22 01:40:00,1.6594,1.6596,1.6593,1.6595,681500000.0
2007-03-22 01:45:00,1.6596,1.6597,1.6592,1.6592,681500000.0
2007-03-22 01:50:00,1.6593,1.6595,1.6588,1.6592,681500000.0
2007-03-22 01:55:00,1.6593,1.6596,1.6586,1.6593,681500000.0
2007-03-22 02:00:00,1.6595,1.6597,1.6587,1.6589,681500000.0
2007-03-22 02:05:00,1.6588,1.6591,1.6587,1.6588,681500000.0
2007-03-22 02:10:00,1.6589,1.6597,1.6586,1.6593,681500000.0
2007-03-22 02:15:00,1.6592,1.6598,1.6591,1.6595,681500000.0
2007-03-22 02:20:00,1.6596,1.6597,1.6593,1.6594,681500000.0
2007-03-22 02:25:00,1.6595,1.6596,1.6589,1.659,681500000.0
2007-03-22 02:30:00,1.6591,1.6591,1.6589,1.659,681500000.0
2007-03-22 02:35:00,1.6589,1.6592,1.6587,1.659,681500000.0
2007-03-22 02:40:00,1.6591,1.6595,1.6589,1.6594,681500000.0
2007-03-22 02:45:00,1.6595,1.6595,1.6589,1.6591,681500000.0
2007-03-22 02:50:00,1.6592,1.6597,1.6591,1.6592,681500000.0
2007-03-22 02:55:00,1.6593,1.6594,1.6589,1.6591,681500000.0
2007-03-22 03:00:00,1.659,1.6595,1.659,1.6595,545200000.0
2007-03-22 03:05:00,1.6594,1.6595,1.6583,1.6583,681500000.0
2007-03-22 03:10:00,1.6585,1.6589,1.6583,1.6588,681500000.0
2007-03-22 03:15:00,1.6589,1.6591,1.6588,1.659,545200000.0
2007-03-22 03:20:00,1.6589,1.6592,1.6588,1.6588,681500000.0
2007-03-22 03:25:00,1.6589,1.6593,1.6589,1.6593,681500000.0
2007-03-22 03:30:00,1.6594,1.6597,1.6592,1.6593,545200000.0
2007-03-22 03:35:00,1.6594,1.6594,1.659,1.6592,681500000.0
2007-03-22 03:40:00,1.6591,1.6593,1.6591,1.6592,545200000.0
2007-03-22 03:45:00,1.6593,1.6594,1.6591,1.6592,681500000.0
2007-03-22 03:50:00,1.6591,1.6593,1.6589,1.6593,545200000.0
2007-03-22 03:55:00,1.6592,1.6593,1.6587,1.6589,681500000.0
2007-03-22 04:00:00,1.659,1.6592,1.6585,1.6592,681500000.0
2007-03-22 04:05:00,1.6593,1.6594,1.6589,1.659,681500000.0
2007-03-22 04:10:00,1.6591,1.6594,1.6588,1.6592,681500000.0
2007-03-22 04:15:00,1.6593,1.6594,1.6591,1.6592,408900000.0
2007-03-22 04:20:00,1.6593,1.6593,1.6584,1.6589,681500000.0
2007-03-22 04:25:00,1.659,1.6592,1.6586,1.659,681500000.0
2007-03-22 04:30:00,1.6589,1.6591,1.6585,1.6585,681500000.0
2007-03-22 04:35:00,1.6583,1.6586,1.6582,1.6585,681500000.0
2007-03-22 04:40:00,1.6586,1.6586,1.658,1.6583,681500000.0
2007-03-22 04:45:00,1.6584,1.6586,1.6582,1.6586,681500000.0
2007-03-22 04:50:00,1.6585,1.6588,1.6584,1.6587,681500000.0
2007-03-22 04:55:00,1.6588,1.6592,1.6586,1.659,681500000.0
2007-03-22 05:00:00,1.6591,1.6595,1.659,1.6591,681500000.0
2007-03-22 05:05:00,1.659,1.6591,1.6588,1.6588,681500000.0
2007-03-22 05:10:00,1.6589,1.6596,1.6588,1.6596,545200000.0
2007-03-22 05:15:00,1.6595,1.6603,1.6593,1.6603,681500000.0
2007-03-22 05:20:00,1.6601,1.6604,1.6595,1.6595,681500000.0
2007-03-22 05:25:00,1.6594,1.6595,1.6592,1.6595,681500000.0
2007-03-22 05:30:00,1.6594,1.6597,1.6593,1.6596,681500000.0
2007-03-22 05:35:00,1.6597,1.66,1.6597,1.66,545200000.0
2007-03-22 05:40:00,1.6599,1.6602,1.6596,1.6598,681500000.0
2007-03-22 05:45:00,1.6599,1.66,1.6597,1.6598,681500000.0
2007-03-22 05:50:00,1.6597,1.6602,1.6597,1.6602,545200000.0
2007-03-22 05:55:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-03-22 06:00:00,1.66,1.6603,1.6599,1.6602,545200000.0
2007-03-22 06:05:00,1.6601,1.6604,1.6597,1.6601,681500000.0
2007-03-22 06:10:00,1.6602,1.6603,1.6598,1.6601,681500000.0
2007-03-22 06:15:00,1.6602,1.6603,1.66,1.6602,681500000.0
2007-03-22 06:20:00,1.6603,1.6604,1.66,1.6601,681500000.0
2007-03-22 06:25:00,1.66,1.6602,1.6597,1.6599,681500000.0
2007-03-22 06:30:00,1.6598,1.6604,1.6598,1.6603,681500000.0
2007-03-22 06:35:00,1.6602,1.6604,1.6601,1.6601,681500000.0
2007-03-22 06:40:00,1.66,1.6603,1.66,1.6601,681500000.0
2007-03-22 06:45:00,1.6602,1.6603,1.6601,1.6602,681500000.0
2007-03-22 06:55:00,1.6603,1.6604,1.66,1.66,545200000.0
2007-03-22 07:00:00,1.6601,1.6602,1.6598,1.6601,681500000.0
2007-03-22 07:05:00,1.6602,1.6608,1.6601,1.6605,681500000.0
2007-03-22 07:10:00,1.6606,1.6606,1.66,1.6603,545200000.0
2007-03-22 07:15:00,1.6602,1.6604,1.6599,1.6599,681500000.0
2007-03-22 07:20:00,1.66,1.6605,1.66,1.6601,681500000.0
2007-03-22 07:25:00,1.6602,1.6602,1.6597,1.6598,681500000.0
2007-03-22 07:30:00,1.6599,1.6602,1.6589,1.6594,681500000.0
2007-03-22 07:35:00,1.6593,1.6597,1.659,1.6597,681500000.0
2007-03-22 07:40:00,1.6598,1.6598,1.6591,1.6591,681500000.0
2007-03-22 07:45:00,1.6592,1.6594,1.6586,1.659,681500000.0
2007-03-22 07:50:00,1.6589,1.6593,1.6586,1.6589,681500000.0
2007-03-22 07:55:00,1.659,1.6591,1.6584,1.6591,681500000.0
2007-03-22 08:00:00,1.6592,1.6592,1.6584,1.6584,681500000.0
2007-03-22 08:05:00,1.6585,1.659,1.6579,1.6579,681500000.0
2007-03-22 08:10:00,1.658,1.6584,1.6574,1.6575,681500000.0
2007-03-22 08:15:00,1.6577,1.6579,1.6567,1.6571,681500000.0
2007-03-22 08:20:00,1.6572,1.6576,1.6566,1.6571,681500000.0
2007-03-22 08:25:00,1.6572,1.6578,1.657,1.6576,681500000.0
2007-03-22 08:30:00,1.6577,1.6577,1.6565,1.6568,681500000.0
2007-03-22 08:35:00,1.6567,1.6568,1.6561,1.6563,681500000.0
2007-03-22 08:40:00,1.6561,1.6564,1.6557,1.6562,681500000.0
2007-03-22 08:45:00,1.6561,1.6571,1.6561,1.6569,681500000.0
2007-03-22 08:50:00,1.657,1.6581,1.657,1.6578,681500000.0
2007-03-22 08:55:00,1.6577,1.6585,1.6577,1.6581,681500000.0
2007-03-22 09:00:00,1.6582,1.6585,1.6579,1.6581,681500000.0
2007-03-22 09:05:00,1.658,1.6582,1.658,1.658,681500000.0
2007-03-22 09:10:00,1.6578,1.6579,1.6575,1.6575,681500000.0
2007-03-22 09:15:00,1.6576,1.6577,1.6573,1.6576,681500000.0
2007-03-22 09:20:00,1.6575,1.6576,1.6568,1.6568,681500000.0
2007-03-22 09:25:00,1.6569,1.6571,1.6565,1.6566,681500000.0
2007-03-22 09:30:00,1.6567,1.657,1.6564,1.6566,681500000.0
2007-03-22 09:35:00,1.6565,1.6566,1.6556,1.6562,681500000.0
2007-03-22 09:40:00,1.6563,1.6564,1.6554,1.6555,681500000.0
2007-03-22 09:45:00,1.6554,1.6555,1.6545,1.655,681500000.0
2007-03-22 09:50:00,1.6551,1.6552,1.6544,1.6545,681500000.0
2007-03-22 09:55:00,1.6544,1.6547,1.654,1.6545,681500000.0
2007-03-22 10:00:00,1.6544,1.6549,1.6541,1.6549,681500000.0
2007-03-22 10:05:00,1.6551,1.6554,1.6549,1.6553,681500000.0
2007-03-22 10:10:00,1.6551,1.6552,1.6548,1.655,681500000.0
2007-03-22 10:15:00,1.6551,1.6551,1.6536,1.6543,681500000.0
2007-03-22 10:20:00,1.6542,1.6542,1.6533,1.6539,681500000.0
2007-03-22 10:25:00,1.6543,1.6543,1.6539,1.6541,681500000.0
2007-03-22 10:30:00,1.6544,1.6544,1.6528,1.6532,681500000.0
2007-03-22 10:35:00,1.6533,1.6542,1.6528,1.653,681500000.0
2007-03-22 10:40:00,1.6529,1.6538,1.6529,1.6537,681500000.0
2007-03-22 10:45:00,1.6535,1.6538,1.6527,1.6528,681500000.0
2007-03-22 10:50:00,1.6527,1.6533,1.6524,1.6524,681500000.0
2007-03-22 10:55:00,1.6521,1.6529,1.652,1.6529,545200000.0
2007-03-22 11:00:00,1.6528,1.6534,1.6527,1.6533,681500000.0
2007-03-22 11:05:00,1.6534,1.6538,1.6532,1.6538,681500000.0
2007-03-22 11:10:00,1.6539,1.6542,1.6537,1.6542,681500000.0
2007-03-22 11:15:00,1.6541,1.6542,1.6534,1.654,681500000.0
2007-03-22 11:20:00,1.6539,1.6544,1.6539,1.654,681500000.0
2007-03-22 11:25:00,1.6541,1.6543,1.6539,1.6541,681500000.0
2007-03-22 11:30:00,1.654,1.6542,1.6538,1.6541,681500000.0
2007-03-22 11:35:00,1.6539,1.6546,1.6539,1.6545,681500000.0
2007-03-22 11:40:00,1.6544,1.6555,1.6544,1.6554,681500000.0
2007-03-22 11:45:00,1.6555,1.6557,1.6547,1.6547,681500000.0
2007-03-22 11:50:00,1.6548,1.6552,1.6546,1.6547,681500000.0
2007-03-22 11:55:00,1.6544,1.6552,1.6543,1.655,681500000.0
2007-03-22 12:00:00,1.6551,1.6554,1.655,1.655,681500000.0
2007-03-22 12:05:00,1.6547,1.656,1.6547,1.656,681500000.0
2007-03-22 12:10:00,1.6559,1.6567,1.6558,1.6558,681500000.0
2007-03-22 12:15:00,1.6559,1.6565,1.6555,1.6556,681500000.0
2007-03-22 12:20:00,1.6555,1.6562,1.6555,1.6561,681500000.0
2007-03-22 12:25:00,1.656,1.6561,1.6557,1.6559,681500000.0
2007-03-22 12:30:00,1.6558,1.6561,1.6558,1.6561,545200000.0
2007-03-22 12:35:00,1.656,1.6561,1.6556,1.6557,681500000.0
2007-03-22 12:40:00,1.6558,1.6559,1.6555,1.6555,681500000.0
2007-03-22 12:45:00,1.6554,1.6556,1.6551,1.6554,681500000.0
2007-03-22 12:50:00,1.6556,1.6556,1.6553,1.6553,681500000.0
2007-03-22 12:55:00,1.6554,1.6555,1.6547,1.6549,681500000.0
2007-03-22 13:00:00,1.655,1.6558,1.6548,1.655,681500000.0
2007-03-22 13:05:00,1.6551,1.6557,1.6547,1.6556,681500000.0
2007-03-22 13:10:00,1.6555,1.6556,1.6549,1.6552,681500000.0
2007-03-22 13:15:00,1.6553,1.6553,1.6546,1.655,681500000.0
2007-03-22 13:20:00,1.6549,1.6557,1.6547,1.6556,681500000.0
2007-03-22 13:25:00,1.6555,1.6555,1.6547,1.6547,681500000.0
2007-03-22 13:30:00,1.6549,1.6552,1.6523,1.6528,681500000.0
2007-03-22 13:35:00,1.6527,1.6533,1.6526,1.6528,681500000.0
2007-03-22 13:40:00,1.653,1.654,1.6527,1.6539,681500000.0
2007-03-22 13:45:00,1.654,1.6545,1.6538,1.6543,681500000.0
2007-03-22 13:50:00,1.6544,1.655,1.6544,1.6548,681500000.0
2007-03-22 13:55:00,1.6547,1.655,1.6547,1.6549,681500000.0
2007-03-22 14:00:00,1.655,1.655,1.6543,1.6548,681500000.0
2007-03-22 14:05:00,1.6547,1.6548,1.6539,1.654,681500000.0
2007-03-22 14:10:00,1.6541,1.6543,1.6539,1.6541,681500000.0
2007-03-22 14:15:00,1.6542,1.6544,1.6536,1.6536,681500000.0
2007-03-22 14:20:00,1.6537,1.6543,1.6534,1.6541,681500000.0
2007-03-22 14:25:00,1.6542,1.655,1.6538,1.6542,681500000.0
2007-03-22 14:30:00,1.6543,1.6543,1.6534,1.6536,681500000.0
2007-03-22 14:35:00,1.6537,1.6539,1.653,1.6536,681500000.0
2007-03-22 14:40:00,1.6537,1.6538,1.6527,1.6534,681500000.0
2007-03-22 14:45:00,1.6536,1.6537,1.6529,1.6533,681500000.0
2007-03-22 14:50:00,1.6532,1.6534,1.6527,1.653,681500000.0
2007-03-22 14:55:00,1.6531,1.6533,1.6521,1.6522,681500000.0
2007-03-22 15:00:00,1.6523,1.6536,1.6523,1.6531,681500000.0
2007-03-22 15:05:00,1.653,1.653,1.652,1.6524,681500000.0
2007-03-22 15:10:00,1.6525,1.6528,1.652,1.6521,681500000.0
2007-03-22 15:15:00,1.6523,1.6526,1.652,1.6522,545200000.0
2007-03-22 15:20:00,1.6519,1.6523,1.6516,1.6517,545200000.0
2007-03-22 15:25:00,1.6518,1.652,1.6515,1.6519,681500000.0
2007-03-22 15:30:00,1.6518,1.6521,1.6514,1.652,681500000.0
2007-03-22 15:35:00,1.6519,1.652,1.6513,1.6518,681500000.0
2007-03-22 15:40:00,1.6519,1.6523,1.6518,1.6522,681500000.0
2007-03-22 15:45:00,1.652,1.6527,1.6518,1.6527,681500000.0
2007-03-22 15:50:00,1.6528,1.6531,1.6525,1.6531,681500000.0
2007-03-22 15:55:00,1.6529,1.6532,1.6524,1.6529,545200000.0
2007-03-22 16:00:00,1.6528,1.6535,1.6526,1.6535,681500000.0
2007-03-22 16:05:00,1.6536,1.6537,1.6531,1.6535,681500000.0
2007-03-22 16:10:00,1.6534,1.654,1.653,1.6531,681500000.0
2007-03-22 16:15:00,1.6532,1.6534,1.653,1.6533,681500000.0
2007-03-22 16:20:00,1.6532,1.6536,1.6527,1.6527,681500000.0
2007-03-22 16:25:00,1.6528,1.6532,1.6526,1.6527,681500000.0
2007-03-22 16:30:00,1.6525,1.6526,1.6512,1.6512,681500000.0
2007-03-22 16:35:00,1.6514,1.6519,1.6514,1.6516,681500000.0
2007-03-22 16:40:00,1.6517,1.652,1.6516,1.6517,681500000.0
2007-03-22 16:45:00,1.6518,1.6522,1.6518,1.6519,681500000.0
2007-03-22 16:50:00,1.6521,1.6529,1.6519,1.6524,681500000.0
2007-03-22 16:55:00,1.6525,1.6526,1.6521,1.6523,681500000.0
2007-03-22 17:00:00,1.6522,1.6526,1.6517,1.6525,681500000.0
2007-03-22 17:05:00,1.6528,1.6535,1.6527,1.6531,681500000.0
2007-03-22 17:10:00,1.653,1.6536,1.6523,1.6534,681500000.0
2007-03-22 17:15:00,1.6535,1.654,1.6534,1.6536,681500000.0
2007-03-22 17:20:00,1.6535,1.6538,1.6529,1.6529,681500000.0
2007-03-22 17:25:00,1.6531,1.6536,1.6529,1.6535,681500000.0
2007-03-22 17:30:00,1.6532,1.6535,1.6521,1.6528,681500000.0
2007-03-22 17:35:00,1.6529,1.6533,1.6525,1.6531,681500000.0
2007-03-22 17:40:00,1.6532,1.6532,1.6512,1.6516,681500000.0
2007-03-22 17:45:00,1.6517,1.6522,1.6512,1.652,545200000.0
2007-03-22 17:50:00,1.6522,1.6528,1.6519,1.6524,681500000.0
2007-03-22 17:55:00,1.6523,1.6527,1.6521,1.6527,681500000.0
2007-03-22 18:00:00,1.6526,1.6532,1.6523,1.6527,681500000.0
2007-03-22 18:05:00,1.6526,1.6534,1.6524,1.6526,681500000.0
2007-03-22 18:10:00,1.6527,1.6538,1.6527,1.6533,681500000.0
2007-03-22 18:15:00,1.6532,1.6539,1.652,1.6523,681500000.0
2007-03-22 18:20:00,1.6522,1.6525,1.6514,1.6522,681500000.0
2007-03-22 18:25:00,1.6519,1.6523,1.6514,1.652,681500000.0
2007-03-22 18:30:00,1.6519,1.6522,1.6516,1.6518,681500000.0
2007-03-22 18:35:00,1.6521,1.6522,1.6515,1.6519,681500000.0
2007-03-22 18:40:00,1.6518,1.6518,1.6512,1.6514,681500000.0
2007-03-22 18:45:00,1.6515,1.6518,1.6512,1.6516,681500000.0
2007-03-22 18:50:00,1.6517,1.6519,1.6514,1.6515,681500000.0
2007-03-22 18:55:00,1.6514,1.6516,1.6513,1.6514,681500000.0
2007-03-22 19:00:00,1.6515,1.652,1.6513,1.6516,681500000.0
2007-03-22 19:05:00,1.6517,1.6521,1.6516,1.6521,681500000.0
2007-03-22 19:10:00,1.6522,1.6526,1.652,1.6524,545200000.0
2007-03-22 19:15:00,1.6523,1.6529,1.6521,1.6522,681500000.0
2007-03-22 19:20:00,1.6521,1.6523,1.6519,1.6523,681500000.0
2007-03-22 19:25:00,1.6522,1.6527,1.6522,1.6526,681500000.0
2007-03-22 19:30:00,1.6527,1.6529,1.6523,1.6528,545200000.0
2007-03-22 19:35:00,1.6527,1.6527,1.6525,1.6526,545200000.0
2007-03-22 19:40:00,1.6527,1.6527,1.6522,1.6524,681500000.0
2007-03-22 19:45:00,1.6523,1.6527,1.6523,1.6525,681500000.0
2007-03-22 19:50:00,1.6524,1.6529,1.6522,1.6524,681500000.0
2007-03-22 19:55:00,1.6525,1.6527,1.6519,1.6524,681500000.0
2007-03-22 20:00:00,1.6522,1.6528,1.6522,1.6528,681500000.0
2007-03-22 20:05:00,1.6527,1.6528,1.6525,1.6526,408900000.0
2007-03-22 20:10:00,1.6525,1.6526,1.6522,1.6523,545200000.0
2007-03-22 20:15:00,1.6524,1.6524,1.6515,1.6519,545200000.0
2007-03-22 20:20:00,1.6518,1.6521,1.6518,1.652,681500000.0
2007-03-22 20:25:00,1.6521,1.6524,1.6521,1.6521,408900000.0
2007-03-22 20:30:00,1.6522,1.6522,1.6515,1.6516,681500000.0
2007-03-22 20:35:00,1.6515,1.6524,1.6515,1.6524,545200000.0
2007-03-22 20:40:00,1.6525,1.6531,1.6524,1.653,408900000.0
2007-03-22 20:45:00,1.6529,1.6532,1.6528,1.6531,681500000.0
2007-03-22 20:50:00,1.6532,1.6533,1.6528,1.653,545200000.0
2007-03-22 20:55:00,1.6529,1.653,1.6526,1.6527,545200000.0
2007-03-22 21:00:00,1.6526,1.6527,1.6526,1.6526,272600000.0
2007-03-22 21:05:00,1.6525,1.6528,1.6525,1.6528,408900000.0
2007-03-22 21:10:00,1.6529,1.6529,1.6526,1.6528,272600000.0
2007-03-22 21:15:00,1.6527,1.6528,1.6525,1.6526,681500000.0
2007-03-22 21:20:00,1.6527,1.6529,1.6526,1.6528,681500000.0
2007-03-22 21:25:00,1.6527,1.6531,1.6526,1.6529,545200000.0
2007-03-22 21:30:00,1.653,1.653,1.6525,1.6526,545200000.0
2007-03-22 21:35:00,1.6525,1.6528,1.6521,1.6522,545200000.0
2007-03-22 21:40:00,1.6521,1.6523,1.6521,1.6523,681500000.0
2007-03-22 21:45:00,1.6522,1.6524,1.6521,1.6524,272600000.0
2007-03-22 21:50:00,1.6523,1.6523,1.6519,1.6523,545200000.0
2007-03-22 22:00:00,1.6524,1.6524,1.6521,1.6521,681500000.0
2007-03-22 22:05:00,1.6522,1.6528,1.652,1.6523,681500000.0
2007-03-22 22:10:00,1.6524,1.6527,1.6523,1.6527,545200000.0
2007-03-22 22:15:00,1.6529,1.6531,1.6527,1.6529,545200000.0
2007-03-22 22:20:00,1.653,1.6535,1.653,1.6535,545200000.0
2007-03-22 22:25:00,1.6534,1.6541,1.6533,1.6541,681500000.0
2007-03-22 22:30:00,1.6542,1.6542,1.6538,1.6542,545200000.0
2007-03-22 22:35:00,1.6541,1.6541,1.6533,1.6533,681500000.0
2007-03-22 22:40:00,1.6534,1.6536,1.6532,1.6532,681500000.0
2007-03-22 22:45:00,1.6533,1.6533,1.6527,1.6531,681500000.0
2007-03-22 22:50:00,1.653,1.6533,1.653,1.6531,545200000.0
2007-03-22 22:55:00,1.6532,1.6537,1.6531,1.6537,681500000.0
2007-03-22 23:00:00,1.6535,1.6537,1.6534,1.6536,545200000.0
2007-03-22 23:05:00,1.6537,1.6537,1.6532,1.6533,545200000.0
2007-03-22 23:10:00,1.6532,1.6535,1.6532,1.6534,545200000.0
2007-03-22 23:15:00,1.6533,1.6533,1.6529,1.6529,681500000.0
2007-03-22 23:20:00,1.6531,1.6532,1.6525,1.6525,681500000.0
2007-03-22 23:25:00,1.653,1.6531,1.6526,1.6527,681500000.0
2007-03-22 23:30:00,1.653,1.653,1.6524,1.6527,681500000.0
2007-03-22 23:35:00,1.6532,1.6533,1.6529,1.653,545200000.0
2007-03-22 23:40:00,1.6533,1.6534,1.6526,1.6526,681500000.0
2007-03-22 23:45:00,1.6524,1.6532,1.6523,1.653,681500000.0
2007-03-22 23:50:00,1.6528,1.6532,1.6526,1.6526,545200000.0
2007-03-22 23:55:00,1.6524,1.6531,1.6524,1.6531,681500000.0
2007-03-23 00:00:00,1.653,1.653,1.6522,1.6528,408900000.0
2007-03-23 00:05:00,1.6525,1.653,1.6524,1.6526,681500000.0
2007-03-23 00:10:00,1.6529,1.6529,1.6523,1.6524,681500000.0
2007-03-23 00:15:00,1.6523,1.6528,1.6521,1.6525,681500000.0
2007-03-23 00:20:00,1.6528,1.6528,1.6525,1.6528,545200000.0
2007-03-23 00:25:00,1.6525,1.6529,1.652,1.652,545200000.0
2007-03-23 00:30:00,1.6519,1.6526,1.6519,1.6522,681500000.0
2007-03-23 00:35:00,1.6526,1.6527,1.6522,1.6526,681500000.0
2007-03-23 00:40:00,1.6528,1.6528,1.6516,1.6521,681500000.0
2007-03-23 00:45:00,1.6523,1.6525,1.6521,1.6525,545200000.0
2007-03-23 00:50:00,1.6526,1.6526,1.6519,1.6519,681500000.0
2007-03-23 00:55:00,1.652,1.6524,1.6519,1.6521,681500000.0
2007-03-23 01:00:00,1.6523,1.6525,1.652,1.6523,681500000.0
2007-03-23 01:05:00,1.6522,1.6528,1.6521,1.6527,681500000.0
2007-03-23 01:10:00,1.6528,1.6528,1.6523,1.6524,681500000.0
2007-03-23 01:15:00,1.6523,1.6528,1.6519,1.6523,681500000.0
2007-03-23 01:20:00,1.6522,1.6524,1.6521,1.6524,681500000.0
2007-03-23 01:25:00,1.6522,1.6526,1.6518,1.6522,681500000.0
2007-03-23 01:30:00,1.6521,1.6525,1.6519,1.6521,681500000.0
2007-03-23 01:35:00,1.6523,1.6523,1.6518,1.652,681500000.0
2007-03-23 01:40:00,1.6518,1.6521,1.6516,1.6516,681500000.0
2007-03-23 01:45:00,1.6517,1.6521,1.6516,1.6517,681500000.0
2007-03-23 01:50:00,1.6518,1.6523,1.6516,1.6521,681500000.0
2007-03-23 01:55:00,1.652,1.6523,1.6518,1.6521,681500000.0
2007-03-23 02:00:00,1.6519,1.6521,1.6514,1.6514,681500000.0
2007-03-23 02:05:00,1.6515,1.6521,1.6514,1.652,681500000.0
2007-03-23 02:10:00,1.6521,1.6521,1.6512,1.6514,681500000.0
2007-03-23 02:15:00,1.6513,1.6514,1.6509,1.6511,681500000.0
2007-03-23 02:20:00,1.651,1.6518,1.651,1.6514,681500000.0
2007-03-23 02:25:00,1.6513,1.6514,1.651,1.6512,681500000.0
2007-03-23 02:30:00,1.6511,1.6516,1.6511,1.6514,681500000.0
2007-03-23 02:35:00,1.6513,1.6516,1.6512,1.6514,681500000.0
2007-03-23 02:40:00,1.6513,1.6518,1.6513,1.6516,681500000.0
2007-03-23 02:45:00,1.6514,1.6516,1.6512,1.6514,681500000.0
2007-03-23 02:50:00,1.6512,1.6516,1.6507,1.6511,681500000.0
2007-03-23 02:55:00,1.651,1.6512,1.6508,1.651,545200000.0
2007-03-23 03:00:00,1.6507,1.651,1.6505,1.6507,681500000.0
2007-03-23 03:05:00,1.6508,1.6508,1.6501,1.6503,681500000.0
2007-03-23 03:10:00,1.6502,1.6506,1.65,1.6502,681500000.0
2007-03-23 03:15:00,1.6501,1.6506,1.6501,1.6505,681500000.0
2007-03-23 03:20:00,1.6504,1.6509,1.6504,1.6506,681500000.0
2007-03-23 03:25:00,1.6505,1.6508,1.6499,1.65,681500000.0
2007-03-23 03:30:00,1.6499,1.6504,1.6499,1.6501,681500000.0
2007-03-23 03:35:00,1.65,1.6501,1.6496,1.6496,545200000.0
2007-03-23 03:40:00,1.6495,1.6502,1.6494,1.6495,545200000.0
2007-03-23 03:45:00,1.6494,1.65,1.6493,1.65,681500000.0
2007-03-23 03:50:00,1.6498,1.6503,1.6498,1.6501,681500000.0
2007-03-23 03:55:00,1.6499,1.6504,1.6498,1.6499,681500000.0
2007-03-23 04:00:00,1.6501,1.6505,1.6499,1.6505,681500000.0
2007-03-23 04:05:00,1.6507,1.6513,1.6502,1.6509,681500000.0
2007-03-23 04:10:00,1.651,1.6522,1.651,1.6518,681500000.0
2007-03-23 04:15:00,1.652,1.6521,1.6513,1.6516,681500000.0
2007-03-23 04:20:00,1.6521,1.6529,1.6519,1.6529,681500000.0
2007-03-23 04:25:00,1.6531,1.6537,1.653,1.6535,681500000.0
2007-03-23 04:30:00,1.6534,1.6534,1.6524,1.6531,681500000.0
2007-03-23 04:35:00,1.653,1.6533,1.6525,1.6525,681500000.0
2007-03-23 04:40:00,1.6526,1.6538,1.6525,1.6534,681500000.0
2007-03-23 04:45:00,1.6537,1.6541,1.6532,1.6538,681500000.0
2007-03-23 04:50:00,1.6536,1.6538,1.6529,1.6531,681500000.0
2007-03-23 04:55:00,1.6533,1.6537,1.6531,1.6531,681500000.0
2007-03-23 05:00:00,1.6533,1.6537,1.6527,1.6529,545200000.0
2007-03-23 05:05:00,1.6531,1.6531,1.6523,1.6524,681500000.0
2007-03-23 05:10:00,1.6529,1.6529,1.6523,1.6527,681500000.0
2007-03-23 05:15:00,1.6526,1.6527,1.6519,1.6525,681500000.0
2007-03-23 05:20:00,1.6527,1.6528,1.652,1.6523,681500000.0
2007-03-23 05:25:00,1.6521,1.6527,1.6519,1.652,681500000.0
2007-03-23 05:30:00,1.6521,1.6522,1.6513,1.6517,681500000.0
2007-03-23 05:35:00,1.6515,1.6523,1.6515,1.6517,681500000.0
2007-03-23 05:40:00,1.6522,1.6525,1.6517,1.6524,681500000.0
2007-03-23 05:45:00,1.6523,1.6524,1.6517,1.6523,545200000.0
2007-03-23 05:50:00,1.6526,1.653,1.6521,1.6528,681500000.0
2007-03-23 05:55:00,1.6526,1.6532,1.6526,1.6532,681500000.0
2007-03-23 06:00:00,1.6533,1.6534,1.6527,1.6528,681500000.0
2007-03-23 06:05:00,1.6527,1.6535,1.6526,1.6532,681500000.0
2007-03-23 06:10:00,1.6531,1.6543,1.6531,1.6539,681500000.0
2007-03-23 06:15:00,1.6538,1.6543,1.6538,1.654,681500000.0
2007-03-23 06:20:00,1.6541,1.6542,1.6539,1.6542,408900000.0
2007-03-23 06:25:00,1.6543,1.6543,1.6538,1.654,545200000.0
2007-03-23 06:30:00,1.6541,1.6543,1.6535,1.6536,681500000.0
2007-03-23 06:35:00,1.6535,1.6536,1.6533,1.6534,681500000.0
2007-03-23 06:40:00,1.6536,1.6538,1.6534,1.6537,545200000.0
2007-03-23 06:45:00,1.6538,1.654,1.6536,1.6537,408900000.0
2007-03-23 06:50:00,1.6536,1.6539,1.6535,1.6536,408900000.0
2007-03-23 06:55:00,1.6537,1.6537,1.6534,1.6534,681500000.0
2007-03-23 07:00:00,1.6535,1.6541,1.6534,1.6538,681500000.0
2007-03-23 07:05:00,1.6539,1.6542,1.6538,1.654,681500000.0
2007-03-23 07:10:00,1.6539,1.6541,1.6537,1.6537,681500000.0
2007-03-23 07:15:00,1.6536,1.6539,1.6533,1.6537,681500000.0
2007-03-23 07:20:00,1.6536,1.6543,1.6533,1.6538,681500000.0
2007-03-23 07:25:00,1.6537,1.6543,1.6536,1.6538,681500000.0
2007-03-23 07:30:00,1.6539,1.6543,1.6538,1.6541,681500000.0
2007-03-23 07:35:00,1.6539,1.654,1.6538,1.6538,545200000.0
2007-03-23 07:40:00,1.6537,1.6543,1.6536,1.6543,681500000.0
2007-03-23 07:45:00,1.6542,1.6555,1.6542,1.6554,681500000.0
2007-03-23 07:50:00,1.6553,1.6555,1.6549,1.6551,681500000.0
2007-03-23 07:55:00,1.655,1.6551,1.6548,1.6549,681500000.0
2007-03-23 08:00:00,1.6546,1.6548,1.6541,1.6548,681500000.0
2007-03-23 08:05:00,1.6549,1.6551,1.6548,1.6549,681500000.0
2007-03-23 08:10:00,1.6548,1.6549,1.6544,1.6546,681500000.0
2007-03-23 08:15:00,1.6547,1.6549,1.654,1.654,681500000.0
2007-03-23 08:20:00,1.6541,1.6544,1.6537,1.654,681500000.0
2007-03-23 08:25:00,1.6542,1.6545,1.6538,1.6539,545200000.0
2007-03-23 08:30:00,1.654,1.654,1.6528,1.653,681500000.0
2007-03-23 08:35:00,1.6531,1.6538,1.6528,1.6532,681500000.0
2007-03-23 08:40:00,1.6531,1.6533,1.6525,1.6526,545200000.0
2007-03-23 08:45:00,1.6527,1.6536,1.6522,1.6534,681500000.0
2007-03-23 08:50:00,1.6535,1.6538,1.653,1.6538,681500000.0
2007-03-23 08:55:00,1.6537,1.6537,1.6529,1.6534,681500000.0
2007-03-23 09:00:00,1.6533,1.6538,1.6525,1.6528,681500000.0
2007-03-23 09:05:00,1.6527,1.6528,1.6519,1.6525,681500000.0
2007-03-23 09:10:00,1.6526,1.6528,1.6521,1.6523,681500000.0
2007-03-23 09:15:00,1.6522,1.6526,1.6518,1.652,681500000.0
2007-03-23 09:20:00,1.6521,1.6522,1.6515,1.652,681500000.0
2007-03-23 09:25:00,1.6519,1.6519,1.6514,1.6515,681500000.0
2007-03-23 09:30:00,1.6514,1.6515,1.651,1.6512,681500000.0
2007-03-23 09:35:00,1.6513,1.6514,1.6509,1.6511,681500000.0
2007-03-23 09:40:00,1.651,1.6516,1.6504,1.6513,681500000.0
2007-03-23 09:45:00,1.6514,1.6523,1.6513,1.6516,681500000.0
2007-03-23 09:50:00,1.6515,1.652,1.6513,1.6518,681500000.0
2007-03-23 09:55:00,1.6517,1.6519,1.6513,1.6517,681500000.0
2007-03-23 10:00:00,1.6519,1.6528,1.6517,1.6519,681500000.0
2007-03-23 10:05:00,1.6518,1.6525,1.651,1.6516,681500000.0
2007-03-23 10:10:00,1.6517,1.6523,1.6514,1.6522,681500000.0
2007-03-23 10:15:00,1.6523,1.6523,1.6506,1.6516,681500000.0
2007-03-23 10:20:00,1.6517,1.6525,1.6514,1.6519,681500000.0
2007-03-23 10:25:00,1.652,1.652,1.6509,1.6511,681500000.0
2007-03-23 10:30:00,1.651,1.6513,1.6508,1.6511,681500000.0
2007-03-23 10:35:00,1.6512,1.6513,1.6506,1.651,681500000.0
2007-03-23 10:40:00,1.6511,1.6518,1.6509,1.6516,681500000.0
2007-03-23 10:45:00,1.6517,1.652,1.6511,1.6511,681500000.0
2007-03-23 10:50:00,1.6513,1.6513,1.6508,1.6511,681500000.0
2007-03-23 10:55:00,1.651,1.652,1.6509,1.6517,681500000.0
2007-03-23 11:00:00,1.6518,1.6522,1.6516,1.6522,681500000.0
2007-03-23 11:05:00,1.6521,1.6525,1.6519,1.652,681500000.0
2007-03-23 11:10:00,1.6521,1.6523,1.6519,1.6522,681500000.0
2007-03-23 11:15:00,1.6523,1.6523,1.6516,1.6517,681500000.0
2007-03-23 11:20:00,1.6518,1.6522,1.6515,1.6517,681500000.0
2007-03-23 11:25:00,1.6518,1.6522,1.6502,1.6503,681500000.0
2007-03-23 11:30:00,1.6502,1.6507,1.6502,1.6504,681500000.0
2007-03-23 11:35:00,1.6503,1.6505,1.6497,1.6498,681500000.0
2007-03-23 11:40:00,1.6497,1.6504,1.6496,1.6504,681500000.0
2007-03-23 11:45:00,1.6506,1.6508,1.6502,1.6505,681500000.0
2007-03-23 11:50:00,1.6507,1.651,1.6499,1.65,681500000.0
2007-03-23 11:55:00,1.6501,1.6505,1.6498,1.6502,681500000.0
2007-03-23 12:00:00,1.6501,1.6503,1.6498,1.6502,545200000.0
2007-03-23 12:05:00,1.6503,1.6505,1.6496,1.65,681500000.0
2007-03-23 12:10:00,1.6499,1.6503,1.6498,1.6498,681500000.0
2007-03-23 12:15:00,1.6499,1.6503,1.6497,1.6498,681500000.0
2007-03-23 12:20:00,1.6497,1.6501,1.6495,1.6496,681500000.0
2007-03-23 12:25:00,1.6497,1.6502,1.6492,1.65,681500000.0
2007-03-23 12:30:00,1.6502,1.6505,1.6498,1.6504,545200000.0
2007-03-23 12:35:00,1.6502,1.6505,1.65,1.65,681500000.0
2007-03-23 12:40:00,1.6501,1.6503,1.6498,1.6499,681500000.0
2007-03-23 12:45:00,1.6498,1.6499,1.6494,1.6495,681500000.0
2007-03-23 12:50:00,1.6496,1.65,1.6495,1.6499,681500000.0
2007-03-23 12:55:00,1.65,1.6503,1.6499,1.65,681500000.0
2007-03-23 13:00:00,1.6501,1.6504,1.65,1.6501,545200000.0
2007-03-23 13:05:00,1.65,1.6503,1.6495,1.6495,681500000.0
2007-03-23 13:10:00,1.6496,1.6498,1.6493,1.6497,681500000.0
2007-03-23 13:15:00,1.6498,1.6507,1.6496,1.6503,681500000.0
2007-03-23 13:20:00,1.6502,1.6507,1.6498,1.6501,681500000.0
2007-03-23 13:25:00,1.65,1.6504,1.6499,1.6502,681500000.0
2007-03-23 13:30:00,1.6501,1.6514,1.65,1.6514,681500000.0
2007-03-23 13:35:00,1.6515,1.6517,1.6508,1.651,681500000.0
2007-03-23 13:40:00,1.6512,1.6515,1.651,1.6515,681500000.0
2007-03-23 13:45:00,1.6516,1.6518,1.6505,1.6505,681500000.0
2007-03-23 13:50:00,1.6504,1.6517,1.6504,1.6509,681500000.0
2007-03-23 13:55:00,1.6508,1.6518,1.6507,1.6513,681500000.0
2007-03-23 14:00:00,1.6511,1.6516,1.651,1.6515,681500000.0
2007-03-23 14:05:00,1.6518,1.6523,1.6514,1.6517,681500000.0
2007-03-23 14:10:00,1.6515,1.6519,1.651,1.6511,681500000.0
2007-03-23 14:15:00,1.6512,1.6517,1.6512,1.6515,681500000.0
2007-03-23 14:20:00,1.6514,1.6519,1.6514,1.6515,681500000.0
2007-03-23 14:25:00,1.6516,1.6518,1.651,1.6512,681500000.0
2007-03-23 14:30:00,1.6511,1.6515,1.651,1.6512,681500000.0
2007-03-23 14:35:00,1.6511,1.6512,1.6508,1.6511,681500000.0
2007-03-23 14:40:00,1.651,1.6515,1.6507,1.6511,681500000.0
2007-03-23 14:45:00,1.651,1.6515,1.6505,1.6508,681500000.0
2007-03-23 14:50:00,1.6509,1.6511,1.6506,1.6509,681500000.0
2007-03-23 14:55:00,1.6507,1.6508,1.6473,1.6491,681500000.0
2007-03-23 15:00:00,1.649,1.6491,1.6479,1.6489,681500000.0
2007-03-23 15:05:00,1.649,1.6495,1.6486,1.6486,681500000.0
2007-03-23 15:10:00,1.6488,1.6489,1.6479,1.6482,681500000.0
2007-03-23 15:15:00,1.6481,1.6483,1.6472,1.6476,681500000.0
2007-03-23 15:20:00,1.6474,1.6491,1.6472,1.6489,545200000.0
2007-03-23 15:25:00,1.6488,1.6495,1.6488,1.649,681500000.0
2007-03-23 15:30:00,1.6491,1.6509,1.649,1.6504,681500000.0
2007-03-23 15:35:00,1.6505,1.6518,1.6504,1.6512,681500000.0
2007-03-23 15:40:00,1.6513,1.6519,1.6508,1.6514,681500000.0
2007-03-23 15:45:00,1.6513,1.6517,1.6506,1.6511,681500000.0
2007-03-23 15:50:00,1.651,1.6514,1.6506,1.6509,681500000.0
2007-03-23 15:55:00,1.6508,1.6513,1.6502,1.6502,681500000.0
2007-03-23 16:00:00,1.6504,1.6511,1.6501,1.6506,681500000.0
2007-03-23 16:05:00,1.6505,1.6508,1.6503,1.6505,681500000.0
2007-03-23 16:10:00,1.6504,1.6506,1.65,1.6506,681500000.0
2007-03-23 16:15:00,1.6509,1.651,1.6502,1.6505,681500000.0
2007-03-23 16:20:00,1.6506,1.6506,1.6498,1.65,681500000.0
2007-03-23 16:25:00,1.6501,1.6507,1.65,1.6501,681500000.0
2007-03-23 16:30:00,1.6502,1.6503,1.6497,1.6501,681500000.0
2007-03-23 16:35:00,1.6503,1.6509,1.65,1.6507,545200000.0
2007-03-23 16:40:00,1.6506,1.6507,1.6503,1.6506,545200000.0
2007-03-23 16:45:00,1.6505,1.6515,1.6502,1.6513,681500000.0
2007-03-23 16:50:00,1.6514,1.6515,1.6501,1.6502,681500000.0
2007-03-23 16:55:00,1.6503,1.6506,1.649,1.6491,681500000.0
2007-03-23 17:00:00,1.6492,1.65,1.6491,1.65,681500000.0
2007-03-23 17:05:00,1.6499,1.6504,1.6496,1.65,681500000.0
2007-03-23 17:10:00,1.6499,1.6502,1.6492,1.6494,681500000.0
2007-03-23 17:15:00,1.6497,1.6497,1.6491,1.6494,545200000.0
2007-03-23 17:20:00,1.6492,1.6492,1.6488,1.649,681500000.0
2007-03-23 17:25:00,1.6491,1.6493,1.6487,1.649,681500000.0
2007-03-23 17:30:00,1.6489,1.6491,1.6487,1.6488,681500000.0
2007-03-23 17:35:00,1.6489,1.6489,1.6483,1.6487,681500000.0
2007-03-23 17:40:00,1.6488,1.6489,1.648,1.6486,681500000.0
2007-03-23 17:45:00,1.6487,1.6491,1.6483,1.6487,681500000.0
2007-03-23 17:50:00,1.6486,1.649,1.6484,1.6486,681500000.0
2007-03-23 17:55:00,1.6488,1.6493,1.6486,1.6492,681500000.0
2007-03-23 18:00:00,1.6493,1.6494,1.649,1.6492,681500000.0
2007-03-23 18:05:00,1.6493,1.6496,1.6492,1.6496,681500000.0
2007-03-23 18:10:00,1.6498,1.6499,1.6492,1.6494,681500000.0
2007-03-23 18:15:00,1.6493,1.6496,1.6492,1.6496,681500000.0
2007-03-23 18:20:00,1.6495,1.6496,1.6493,1.6495,681500000.0
2007-03-23 18:25:00,1.6496,1.65,1.6493,1.6493,681500000.0
2007-03-23 18:30:00,1.6492,1.6496,1.6491,1.6495,681500000.0
2007-03-23 18:35:00,1.6494,1.6497,1.6493,1.6494,681500000.0
2007-03-23 18:40:00,1.6493,1.6494,1.6491,1.6494,681500000.0
2007-03-23 18:45:00,1.6495,1.6495,1.6492,1.6492,408900000.0
2007-03-23 18:50:00,1.6493,1.6493,1.6491,1.6493,408900000.0
2007-03-23 18:55:00,1.6492,1.6493,1.6487,1.6487,681500000.0
2007-03-23 19:00:00,1.6488,1.649,1.6484,1.6487,681500000.0
2007-03-23 19:05:00,1.6488,1.6491,1.6486,1.6491,681500000.0
2007-03-23 19:10:00,1.6492,1.6499,1.6492,1.6498,681500000.0
2007-03-23 19:15:00,1.6499,1.6503,1.6496,1.6502,681500000.0
2007-03-23 19:20:00,1.6503,1.6506,1.6501,1.6506,681500000.0
2007-03-23 19:25:00,1.6505,1.6505,1.6502,1.6502,681500000.0
2007-03-23 19:30:00,1.6503,1.6503,1.6499,1.6502,681500000.0
2007-03-23 19:35:00,1.6503,1.6503,1.6502,1.6502,545200000.0
2007-03-23 19:40:00,1.6501,1.6502,1.6499,1.6499,681500000.0
2007-03-23 19:45:00,1.65,1.65,1.6496,1.6496,681500000.0
2007-03-23 19:50:00,1.6495,1.6497,1.649,1.649,681500000.0
2007-03-23 19:55:00,1.6491,1.6492,1.6483,1.6491,681500000.0
2007-03-23 20:00:00,1.649,1.6491,1.6487,1.6488,681500000.0
2007-03-23 20:05:00,1.6487,1.649,1.6486,1.6488,545200000.0
2007-03-23 20:10:00,1.6487,1.649,1.6487,1.649,408900000.0
2007-03-23 20:15:00,1.6489,1.649,1.6486,1.6486,681500000.0
2007-03-23 20:20:00,1.6487,1.6488,1.6486,1.6487,545200000.0
2007-03-23 20:25:00,1.6488,1.6489,1.6487,1.6488,681500000.0
2007-03-23 20:30:00,1.6489,1.6489,1.6486,1.6486,272600000.0
2007-03-23 20:35:00,1.6487,1.649,1.6486,1.6488,681500000.0
2007-03-23 20:40:00,1.6489,1.6491,1.6488,1.6491,408900000.0
2007-03-23 20:45:00,1.649,1.6493,1.6488,1.6489,681500000.0
2007-03-23 20:50:00,1.649,1.6496,1.6489,1.6494,681500000.0
2007-03-23 20:55:00,1.6495,1.6495,1.649,1.649,681500000.0
2007-03-23 21:00:00,1.6491,1.6492,1.6486,1.6486,681500000.0
2007-03-23 21:05:00,1.6487,1.6488,1.6485,1.6485,545200000.0
2007-03-23 21:10:00,1.6483,1.6485,1.6482,1.6484,545200000.0
2007-03-23 21:15:00,1.6483,1.6487,1.648,1.6484,681500000.0
2007-03-23 21:20:00,1.6486,1.6492,1.6484,1.6488,545200000.0
2007-03-23 21:25:00,1.6487,1.6493,1.6485,1.6493,681500000.0
2007-03-23 21:30:00,1.6492,1.6493,1.6491,1.6492,545200000.0
2007-03-23 21:35:00,1.6491,1.6495,1.6489,1.6491,681500000.0
2007-03-23 21:40:00,1.6493,1.65,1.6492,1.6495,681500000.0
2007-03-23 21:45:00,1.6496,1.6496,1.6492,1.6492,681500000.0
2007-03-23 21:50:00,1.6493,1.6493,1.6489,1.6491,545200000.0
2007-03-23 21:55:00,1.6494,1.6497,1.6493,1.6495,408900000.0
2007-03-23 22:00:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-23 22:05:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-26 00:00:00,1.6503,1.6503,1.6491,1.6494,681500000.0
2007-03-26 00:05:00,1.6496,1.6498,1.6495,1.6497,681500000.0
2007-03-26 00:10:00,1.6496,1.65,1.6495,1.6499,681500000.0
2007-03-26 00:15:00,1.6498,1.65,1.6498,1.6499,545200000.0
2007-03-26 00:20:00,1.6497,1.6503,1.6496,1.6501,681500000.0
2007-03-26 00:25:00,1.6499,1.6499,1.6493,1.6494,681500000.0
2007-03-26 00:30:00,1.6493,1.6495,1.6492,1.6495,545200000.0
2007-03-26 00:35:00,1.6494,1.6495,1.6488,1.649,681500000.0
2007-03-26 00:40:00,1.6489,1.649,1.6488,1.6489,681500000.0
2007-03-26 00:45:00,1.6492,1.6495,1.6467,1.6475,545200000.0
2007-03-26 00:50:00,1.6476,1.648,1.6471,1.6474,681500000.0
2007-03-26 00:55:00,1.6473,1.6478,1.6472,1.6477,681500000.0
2007-03-26 01:00:00,1.6476,1.648,1.6472,1.6474,681500000.0
2007-03-26 01:05:00,1.6476,1.6479,1.6474,1.6479,681500000.0
2007-03-26 01:10:00,1.6477,1.6478,1.6471,1.6476,681500000.0
2007-03-26 01:15:00,1.6475,1.6483,1.6474,1.6483,545200000.0
2007-03-26 01:20:00,1.6484,1.6484,1.6472,1.6473,681500000.0
2007-03-26 01:25:00,1.6474,1.6478,1.6467,1.6471,681500000.0
2007-03-26 01:30:00,1.6472,1.6477,1.647,1.6472,681500000.0
2007-03-26 01:35:00,1.6474,1.6477,1.6471,1.6473,681500000.0
2007-03-26 01:40:00,1.6475,1.6479,1.6474,1.6479,681500000.0
2007-03-26 01:45:00,1.6477,1.6483,1.6473,1.6482,681500000.0
2007-03-26 01:50:00,1.6483,1.6487,1.6482,1.6483,545200000.0
2007-03-26 01:55:00,1.6482,1.6482,1.6473,1.6475,681500000.0
2007-03-26 02:00:00,1.6474,1.6476,1.6467,1.6471,681500000.0
2007-03-26 02:05:00,1.647,1.6478,1.6467,1.6471,681500000.0
2007-03-26 02:10:00,1.6472,1.6473,1.6465,1.6472,681500000.0
2007-03-26 02:15:00,1.6471,1.648,1.6471,1.648,681500000.0
2007-03-26 02:20:00,1.6481,1.6483,1.6472,1.6478,681500000.0
2007-03-26 02:25:00,1.6479,1.648,1.6476,1.6479,545200000.0
2007-03-26 02:30:00,1.6481,1.6491,1.648,1.6485,681500000.0
2007-03-26 02:35:00,1.6486,1.6487,1.6483,1.6486,681500000.0
2007-03-26 02:40:00,1.6485,1.6485,1.6477,1.6478,681500000.0
2007-03-26 02:45:00,1.6479,1.6484,1.6476,1.6483,681500000.0
2007-03-26 02:50:00,1.6482,1.649,1.648,1.649,681500000.0
2007-03-26 02:55:00,1.6491,1.6494,1.6488,1.6491,681500000.0
2007-03-26 03:00:00,1.6492,1.6493,1.6485,1.6485,681500000.0
2007-03-26 03:05:00,1.6484,1.6487,1.6483,1.6485,681500000.0
2007-03-26 03:10:00,1.6486,1.6489,1.6485,1.6489,681500000.0
2007-03-26 03:15:00,1.6488,1.6489,1.6483,1.6485,681500000.0
2007-03-26 03:20:00,1.6486,1.6489,1.6483,1.6486,681500000.0
2007-03-26 03:25:00,1.6487,1.6488,1.6484,1.6487,681500000.0
2007-03-26 03:30:00,1.6488,1.6491,1.6486,1.6486,681500000.0
2007-03-26 03:35:00,1.6487,1.6488,1.6486,1.6487,681500000.0
2007-03-26 03:40:00,1.6486,1.6488,1.6485,1.6487,681500000.0
2007-03-26 03:45:00,1.6486,1.6488,1.6481,1.6484,681500000.0
2007-03-26 03:50:00,1.6486,1.6488,1.6475,1.648,681500000.0
2007-03-26 03:55:00,1.6478,1.6486,1.6477,1.6484,681500000.0
2007-03-26 04:00:00,1.6485,1.6491,1.6484,1.649,681500000.0
2007-03-26 04:05:00,1.6491,1.6502,1.649,1.6499,681500000.0
2007-03-26 04:10:00,1.65,1.6503,1.6497,1.6502,545200000.0
2007-03-26 04:15:00,1.6501,1.6503,1.6499,1.6503,681500000.0
2007-03-26 04:20:00,1.6505,1.651,1.6503,1.6509,681500000.0
2007-03-26 04:25:00,1.651,1.6514,1.6502,1.6503,681500000.0
2007-03-26 04:30:00,1.6504,1.6509,1.6502,1.6508,681500000.0
2007-03-26 04:35:00,1.6506,1.651,1.6504,1.6509,681500000.0
2007-03-26 04:40:00,1.6508,1.6508,1.65,1.6504,681500000.0
2007-03-26 04:45:00,1.6505,1.6509,1.6502,1.6507,545200000.0
2007-03-26 04:50:00,1.6506,1.6509,1.6502,1.6504,545200000.0
2007-03-26 04:55:00,1.6505,1.6512,1.6501,1.6502,681500000.0
2007-03-26 05:00:00,1.6501,1.6505,1.6497,1.6503,681500000.0
2007-03-26 05:05:00,1.6504,1.6507,1.6503,1.6505,545200000.0
2007-03-26 05:10:00,1.6506,1.6507,1.65,1.6502,681500000.0
2007-03-26 05:15:00,1.6501,1.6503,1.6499,1.6502,681500000.0
2007-03-26 05:20:00,1.6503,1.6505,1.6498,1.6499,681500000.0
2007-03-26 05:25:00,1.6498,1.6503,1.6498,1.6502,681500000.0
2007-03-26 05:30:00,1.6503,1.6505,1.6497,1.6498,681500000.0
2007-03-26 05:35:00,1.6497,1.6499,1.6496,1.6497,681500000.0
2007-03-26 05:40:00,1.6496,1.6496,1.6486,1.6488,681500000.0
2007-03-26 05:45:00,1.6487,1.6492,1.6487,1.6491,681500000.0
2007-03-26 05:50:00,1.6492,1.6494,1.6488,1.6494,681500000.0
2007-03-26 05:55:00,1.6493,1.6496,1.6487,1.6487,681500000.0
2007-03-26 06:00:00,1.6488,1.6489,1.6476,1.6484,681500000.0
2007-03-26 06:05:00,1.6483,1.6488,1.6483,1.6485,545200000.0
2007-03-26 06:10:00,1.6486,1.6486,1.648,1.6483,545200000.0
2007-03-26 06:15:00,1.6481,1.6486,1.648,1.6484,681500000.0
2007-03-26 06:20:00,1.6485,1.6496,1.6485,1.6495,681500000.0
2007-03-26 06:25:00,1.6496,1.65,1.6495,1.65,681500000.0
2007-03-26 06:30:00,1.6499,1.6503,1.6498,1.6499,681500000.0
2007-03-26 06:35:00,1.65,1.6501,1.6494,1.6495,545200000.0
2007-03-26 06:40:00,1.6496,1.6497,1.6495,1.6497,408900000.0
2007-03-26 06:45:00,1.6498,1.6498,1.6491,1.6492,681500000.0
2007-03-26 06:50:00,1.6491,1.6493,1.6489,1.6493,408900000.0
2007-03-26 06:55:00,1.6495,1.6495,1.649,1.6493,681500000.0
2007-03-26 07:00:00,1.6494,1.6497,1.6492,1.6494,681500000.0
2007-03-26 07:05:00,1.6495,1.6497,1.6494,1.6495,681500000.0
2007-03-26 07:10:00,1.6494,1.65,1.6494,1.6495,681500000.0
2007-03-26 07:15:00,1.6494,1.6496,1.6494,1.6494,681500000.0
2007-03-26 07:20:00,1.6495,1.6499,1.6494,1.6498,681500000.0
2007-03-26 07:25:00,1.6497,1.6499,1.6491,1.6492,681500000.0
2007-03-26 07:30:00,1.6494,1.6498,1.6491,1.6497,408900000.0
2007-03-26 07:35:00,1.6496,1.6497,1.6494,1.6495,681500000.0
2007-03-26 07:40:00,1.6496,1.6496,1.6493,1.6493,681500000.0
2007-03-26 07:45:00,1.6494,1.6495,1.6484,1.6486,681500000.0
2007-03-26 07:50:00,1.6487,1.6491,1.6481,1.6484,681500000.0
2007-03-26 07:55:00,1.6485,1.6488,1.6483,1.6487,681500000.0
2007-03-26 08:00:00,1.6486,1.6486,1.6482,1.6485,681500000.0
2007-03-26 08:05:00,1.6486,1.6491,1.6484,1.6488,545200000.0
2007-03-26 08:10:00,1.6489,1.6493,1.6488,1.6489,681500000.0
2007-03-26 08:15:00,1.6488,1.6493,1.6487,1.649,681500000.0
2007-03-26 08:20:00,1.6491,1.6493,1.6488,1.649,681500000.0
2007-03-26 08:25:00,1.6489,1.6492,1.6486,1.6491,681500000.0
2007-03-26 08:30:00,1.649,1.6492,1.6484,1.6485,681500000.0
2007-03-26 08:35:00,1.6486,1.6487,1.6466,1.6476,681500000.0
2007-03-26 08:40:00,1.6478,1.6481,1.6469,1.6477,681500000.0
2007-03-26 08:45:00,1.6475,1.648,1.6475,1.6477,545200000.0
2007-03-26 08:50:00,1.6478,1.6481,1.6473,1.648,545200000.0
2007-03-26 08:55:00,1.6481,1.6494,1.6478,1.6492,681500000.0
2007-03-26 09:00:00,1.6493,1.6494,1.6486,1.649,681500000.0
2007-03-26 09:05:00,1.6489,1.6491,1.6478,1.6488,681500000.0
2007-03-26 09:10:00,1.6487,1.6491,1.6482,1.6489,681500000.0
2007-03-26 09:15:00,1.6488,1.6491,1.6483,1.6489,681500000.0
2007-03-26 09:20:00,1.649,1.649,1.6485,1.6487,681500000.0
2007-03-26 09:25:00,1.6486,1.649,1.6486,1.649,681500000.0
2007-03-26 09:30:00,1.6491,1.6491,1.6481,1.6481,681500000.0
2007-03-26 09:35:00,1.6479,1.6485,1.6475,1.6484,681500000.0
2007-03-26 09:40:00,1.6485,1.649,1.6482,1.6487,681500000.0
2007-03-26 09:45:00,1.649,1.649,1.6482,1.6483,545200000.0
2007-03-26 09:50:00,1.6482,1.6483,1.6475,1.6477,408900000.0
2007-03-26 09:55:00,1.6476,1.6477,1.6469,1.647,681500000.0
2007-03-26 10:00:00,1.6469,1.6472,1.6468,1.6472,545200000.0
2007-03-26 10:05:00,1.6471,1.6472,1.6468,1.6469,545200000.0
2007-03-26 10:10:00,1.6468,1.647,1.6468,1.647,408900000.0
2007-03-26 10:15:00,1.6464,1.6468,1.6463,1.6468,681500000.0
2007-03-26 10:20:00,1.6467,1.647,1.6466,1.6468,545200000.0
2007-03-26 10:25:00,1.6467,1.6468,1.6465,1.6467,681500000.0
2007-03-26 10:30:00,1.6466,1.6467,1.6463,1.6466,681500000.0
2007-03-26 10:35:00,1.6467,1.6473,1.6464,1.6472,681500000.0
2007-03-26 10:40:00,1.6471,1.6474,1.6467,1.6471,681500000.0
2007-03-26 10:45:00,1.647,1.647,1.647,1.647,136300000.0
2007-03-26 10:50:00,1.6469,1.6471,1.6466,1.6466,681500000.0
2007-03-26 10:55:00,1.6467,1.6474,1.6464,1.6474,681500000.0
2007-03-26 11:00:00,1.6475,1.6475,1.6464,1.6465,681500000.0
2007-03-26 11:05:00,1.6464,1.6466,1.6456,1.6464,681500000.0
2007-03-26 11:10:00,1.6463,1.6472,1.6458,1.6463,681500000.0
2007-03-26 11:15:00,1.6464,1.6465,1.6459,1.6461,545200000.0
2007-03-26 11:20:00,1.6466,1.6475,1.6464,1.6474,545200000.0
2007-03-26 11:25:00,1.6475,1.6476,1.647,1.6474,681500000.0
2007-03-26 11:30:00,1.6475,1.6479,1.6473,1.6476,681500000.0
2007-03-26 11:35:00,1.6475,1.6478,1.6474,1.6478,681500000.0
2007-03-26 11:40:00,1.6477,1.648,1.6475,1.648,681500000.0
2007-03-26 11:45:00,1.6479,1.6488,1.6477,1.6487,681500000.0
2007-03-26 11:50:00,1.6486,1.6494,1.6479,1.6479,681500000.0
2007-03-26 11:55:00,1.648,1.648,1.6473,1.6475,681500000.0
2007-03-26 12:00:00,1.6476,1.6478,1.6472,1.6475,681500000.0
2007-03-26 12:05:00,1.6474,1.6476,1.6468,1.6468,681500000.0
2007-03-26 12:10:00,1.6467,1.6472,1.6466,1.6471,681500000.0
2007-03-26 12:15:00,1.6472,1.6472,1.647,1.6472,681500000.0
2007-03-26 12:20:00,1.6471,1.6476,1.647,1.6474,681500000.0
2007-03-26 12:25:00,1.6472,1.6473,1.6466,1.6469,681500000.0
2007-03-26 12:30:00,1.647,1.6472,1.6464,1.6464,681500000.0
2007-03-26 12:35:00,1.6465,1.6465,1.6463,1.6465,681500000.0
2007-03-26 12:40:00,1.6466,1.6466,1.6457,1.646,681500000.0
2007-03-26 12:45:00,1.6459,1.6464,1.6457,1.6457,681500000.0
2007-03-26 12:50:00,1.6458,1.6461,1.6457,1.646,681500000.0
2007-03-26 12:55:00,1.6459,1.6459,1.645,1.6451,681500000.0
2007-03-26 13:00:00,1.645,1.6453,1.6446,1.6449,681500000.0
2007-03-26 13:05:00,1.645,1.6455,1.6447,1.6454,681500000.0
2007-03-26 13:10:00,1.6455,1.6458,1.6451,1.6455,681500000.0
2007-03-26 13:15:00,1.6454,1.6456,1.6451,1.6455,681500000.0
2007-03-26 13:20:00,1.6456,1.6456,1.6449,1.645,681500000.0
2007-03-26 13:25:00,1.6451,1.6453,1.6449,1.6451,545200000.0
2007-03-26 13:30:00,1.645,1.6454,1.645,1.6452,681500000.0
2007-03-26 13:35:00,1.6451,1.6453,1.6446,1.645,681500000.0
2007-03-26 13:40:00,1.6449,1.6454,1.6448,1.6451,545200000.0
2007-03-26 13:45:00,1.6452,1.6454,1.6451,1.6453,681500000.0
2007-03-26 13:50:00,1.6452,1.6452,1.6443,1.6446,681500000.0
2007-03-26 13:55:00,1.6448,1.6449,1.6443,1.6446,681500000.0
2007-03-26 14:00:00,1.6445,1.6456,1.6444,1.6454,681500000.0
2007-03-26 14:05:00,1.6453,1.6459,1.6451,1.6454,681500000.0
2007-03-26 14:10:00,1.6456,1.6456,1.6448,1.6448,681500000.0
2007-03-26 14:15:00,1.6449,1.645,1.6447,1.6448,681500000.0
2007-03-26 14:20:00,1.6449,1.6449,1.6444,1.6446,681500000.0
2007-03-26 14:25:00,1.6447,1.6447,1.6443,1.6444,681500000.0
2007-03-26 14:30:00,1.6443,1.6448,1.6442,1.6446,681500000.0
2007-03-26 14:35:00,1.6445,1.6446,1.6439,1.644,681500000.0
2007-03-26 14:40:00,1.6439,1.644,1.6433,1.6436,681500000.0
2007-03-26 14:45:00,1.6433,1.6439,1.6432,1.6438,681500000.0
2007-03-26 14:50:00,1.6437,1.6442,1.6437,1.6437,681500000.0
2007-03-26 14:55:00,1.6436,1.6437,1.6427,1.6433,545200000.0
2007-03-26 15:00:00,1.6432,1.6435,1.643,1.6435,681500000.0
2007-03-26 15:05:00,1.6434,1.6451,1.6434,1.6451,681500000.0
2007-03-26 15:10:00,1.6449,1.6456,1.6449,1.6451,681500000.0
2007-03-26 15:15:00,1.645,1.6451,1.6438,1.6438,681500000.0
2007-03-26 15:20:00,1.6439,1.6443,1.6437,1.644,681500000.0
2007-03-26 15:25:00,1.6439,1.6441,1.6436,1.644,681500000.0
2007-03-26 15:30:00,1.6441,1.6451,1.6441,1.6446,681500000.0
2007-03-26 15:35:00,1.6445,1.645,1.6443,1.6444,681500000.0
2007-03-26 15:40:00,1.6445,1.6445,1.6427,1.6429,681500000.0
2007-03-26 15:45:00,1.6423,1.6432,1.6421,1.6432,681500000.0
2007-03-26 15:50:00,1.643,1.6434,1.6428,1.6429,681500000.0
2007-03-26 15:55:00,1.6428,1.6441,1.6428,1.6439,681500000.0
2007-03-26 16:00:00,1.6441,1.6453,1.6434,1.6445,681500000.0
2007-03-26 16:05:00,1.6447,1.6467,1.6445,1.6454,681500000.0
2007-03-26 16:10:00,1.6455,1.6468,1.6454,1.6464,681500000.0
2007-03-26 16:15:00,1.6463,1.6468,1.645,1.6454,681500000.0
2007-03-26 16:20:00,1.6456,1.6459,1.6447,1.6456,681500000.0
2007-03-26 16:25:00,1.6459,1.647,1.6455,1.6466,681500000.0
2007-03-26 16:30:00,1.6465,1.6468,1.645,1.6455,681500000.0
2007-03-26 16:35:00,1.6454,1.6456,1.6442,1.6446,681500000.0
2007-03-26 16:40:00,1.6447,1.645,1.6443,1.645,681500000.0
2007-03-26 16:45:00,1.6451,1.6457,1.6449,1.6457,681500000.0
2007-03-26 16:50:00,1.6458,1.6458,1.644,1.6444,681500000.0
2007-03-26 16:55:00,1.6445,1.6452,1.6445,1.6447,681500000.0
2007-03-26 17:00:00,1.6451,1.6453,1.6448,1.6451,545200000.0
2007-03-26 17:05:00,1.6452,1.6453,1.6447,1.6449,681500000.0
2007-03-26 17:10:00,1.645,1.6457,1.6446,1.6454,681500000.0
2007-03-26 17:15:00,1.6455,1.6456,1.645,1.645,681500000.0
2007-03-26 17:20:00,1.6451,1.6454,1.6449,1.6453,681500000.0
2007-03-26 17:25:00,1.6454,1.6456,1.6451,1.6451,681500000.0
2007-03-26 17:30:00,1.645,1.6455,1.645,1.6452,681500000.0
2007-03-26 17:35:00,1.6451,1.6455,1.6451,1.6453,681500000.0
2007-03-26 17:40:00,1.6452,1.6459,1.6451,1.6458,681500000.0
2007-03-26 17:45:00,1.6457,1.6462,1.6454,1.6455,681500000.0
2007-03-26 17:50:00,1.6456,1.6457,1.6451,1.6454,681500000.0
2007-03-26 17:55:00,1.6453,1.6469,1.6453,1.6465,681500000.0
2007-03-26 18:00:00,1.6466,1.6468,1.6464,1.6465,545200000.0
2007-03-26 18:05:00,1.6464,1.6464,1.646,1.6464,545200000.0
2007-03-26 18:10:00,1.6463,1.6469,1.6463,1.6465,681500000.0
2007-03-26 18:15:00,1.6464,1.6465,1.6458,1.6464,681500000.0
2007-03-26 18:20:00,1.6463,1.6467,1.646,1.646,681500000.0
2007-03-26 18:25:00,1.6462,1.6467,1.6462,1.6465,545200000.0
2007-03-26 18:30:00,1.6466,1.6466,1.646,1.6464,681500000.0
2007-03-26 18:35:00,1.6463,1.6466,1.6459,1.6459,681500000.0
2007-03-26 18:40:00,1.646,1.646,1.6456,1.6458,681500000.0
2007-03-26 18:45:00,1.6459,1.646,1.6451,1.6458,681500000.0
2007-03-26 18:50:00,1.6459,1.6462,1.6457,1.6459,681500000.0
2007-03-26 18:55:00,1.646,1.6461,1.6459,1.6461,545200000.0
2007-03-26 19:00:00,1.6462,1.6462,1.6457,1.646,681500000.0
2007-03-26 19:05:00,1.6459,1.6461,1.6457,1.6458,681500000.0
2007-03-26 19:10:00,1.6459,1.6461,1.6456,1.646,681500000.0
2007-03-26 19:15:00,1.6462,1.6463,1.6459,1.6462,681500000.0
2007-03-26 19:20:00,1.6461,1.6462,1.6456,1.6458,545200000.0
2007-03-26 19:25:00,1.6456,1.6458,1.6454,1.6454,681500000.0
2007-03-26 19:30:00,1.6453,1.6455,1.6452,1.6454,545200000.0
2007-03-26 19:35:00,1.6455,1.6457,1.6451,1.6455,681500000.0
2007-03-26 19:40:00,1.6456,1.6457,1.6453,1.6453,681500000.0
2007-03-26 19:45:00,1.6454,1.6455,1.6452,1.6455,681500000.0
2007-03-26 19:50:00,1.6454,1.6457,1.6454,1.6456,545200000.0
2007-03-26 19:55:00,1.6455,1.6457,1.6451,1.6453,545200000.0
2007-03-26 20:00:00,1.6451,1.6453,1.6445,1.6447,681500000.0
2007-03-26 20:05:00,1.6444,1.6448,1.6442,1.6445,681500000.0
2007-03-26 20:10:00,1.6446,1.6446,1.6441,1.6445,681500000.0
2007-03-26 20:15:00,1.6443,1.6448,1.6442,1.6446,681500000.0
2007-03-26 20:20:00,1.6445,1.6452,1.6445,1.6449,545200000.0
2007-03-26 20:25:00,1.6448,1.6449,1.6447,1.6448,681500000.0
2007-03-26 20:30:00,1.6449,1.645,1.6447,1.6447,545200000.0
2007-03-26 20:35:00,1.6446,1.645,1.6446,1.6449,681500000.0
2007-03-26 20:40:00,1.645,1.6451,1.6446,1.6447,545200000.0
2007-03-26 20:45:00,1.6446,1.6453,1.6445,1.6447,681500000.0
2007-03-26 20:50:00,1.6448,1.6449,1.6445,1.6446,408900000.0
2007-03-26 20:55:00,1.6445,1.6447,1.644,1.6442,545200000.0
2007-03-26 21:00:00,1.6441,1.6448,1.6441,1.6446,545200000.0
2007-03-26 21:05:00,1.6447,1.6449,1.6446,1.6449,408900000.0
2007-03-26 21:10:00,1.6448,1.6449,1.6444,1.6444,545200000.0
2007-03-26 21:15:00,1.6446,1.6448,1.6445,1.6448,545200000.0
2007-03-26 21:20:00,1.6449,1.6449,1.6448,1.6448,408900000.0
2007-03-26 21:25:00,1.6449,1.6449,1.6446,1.6448,545200000.0
2007-03-26 21:30:00,1.6449,1.645,1.6446,1.6449,681500000.0
2007-03-26 21:35:00,1.6448,1.6449,1.6446,1.6447,408900000.0
2007-03-26 21:40:00,1.6446,1.6447,1.6444,1.6447,545200000.0
2007-03-26 21:45:00,1.6448,1.645,1.6447,1.645,681500000.0
2007-03-26 21:50:00,1.6449,1.6454,1.6447,1.6451,681500000.0
2007-03-26 21:55:00,1.645,1.6455,1.6449,1.6451,545200000.0
2007-03-26 22:00:00,1.645,1.6454,1.645,1.645,681500000.0
2007-03-26 22:05:00,1.6451,1.6453,1.645,1.6451,681500000.0
2007-03-26 22:10:00,1.645,1.6455,1.645,1.6453,681500000.0
2007-03-26 22:15:00,1.6452,1.6454,1.645,1.6451,545200000.0
2007-03-26 22:20:00,1.6453,1.6453,1.645,1.645,272600000.0
2007-03-26 22:25:00,1.6451,1.6461,1.6451,1.646,681500000.0
2007-03-26 22:30:00,1.6459,1.646,1.6458,1.6459,545200000.0
2007-03-26 22:35:00,1.646,1.646,1.6458,1.6459,545200000.0
2007-03-26 22:40:00,1.646,1.6461,1.6458,1.6459,681500000.0
2007-03-26 22:45:00,1.6457,1.6458,1.6453,1.6453,545200000.0
2007-03-26 22:50:00,1.6454,1.6457,1.6454,1.6456,681500000.0
2007-03-26 22:55:00,1.6455,1.6456,1.6451,1.6452,408900000.0
2007-03-26 23:00:00,1.6454,1.6454,1.6451,1.6452,545200000.0
2007-03-26 23:05:00,1.6453,1.6457,1.6452,1.6456,545200000.0
2007-03-26 23:10:00,1.6457,1.6459,1.6455,1.6457,681500000.0
2007-03-26 23:15:00,1.6458,1.6459,1.6456,1.6459,681500000.0
2007-03-26 23:20:00,1.6457,1.6471,1.6457,1.6471,681500000.0
2007-03-26 23:25:00,1.647,1.647,1.6465,1.6467,681500000.0
2007-03-26 23:30:00,1.6466,1.6474,1.6463,1.6473,545200000.0
2007-03-26 23:35:00,1.6472,1.6473,1.6456,1.6459,681500000.0
2007-03-26 23:40:00,1.646,1.646,1.6454,1.6456,545200000.0
2007-03-26 23:45:00,1.6457,1.6457,1.6455,1.6457,408900000.0
2007-03-26 23:50:00,1.6456,1.6456,1.6449,1.6452,681500000.0
2007-03-26 23:55:00,1.6453,1.6455,1.645,1.6451,681500000.0
2007-03-27 00:00:00,1.645,1.6454,1.6442,1.6443,681500000.0
2007-03-27 00:05:00,1.6444,1.645,1.6442,1.645,681500000.0
2007-03-27 00:10:00,1.6449,1.6452,1.6448,1.6451,681500000.0
2007-03-27 00:15:00,1.6449,1.6451,1.6447,1.6451,545200000.0
2007-03-27 00:20:00,1.6449,1.6452,1.6448,1.6451,545200000.0
2007-03-27 00:25:00,1.6452,1.6462,1.6446,1.6451,681500000.0
2007-03-27 00:30:00,1.645,1.6452,1.6445,1.6445,545200000.0
2007-03-27 00:35:00,1.6446,1.6446,1.6435,1.6439,681500000.0
2007-03-27 00:40:00,1.6438,1.6445,1.6437,1.6437,681500000.0
2007-03-27 00:45:00,1.6438,1.6439,1.6436,1.6439,408900000.0
2007-03-27 00:50:00,1.6438,1.6444,1.6438,1.6442,681500000.0
2007-03-27 00:55:00,1.6441,1.6451,1.6441,1.645,681500000.0
2007-03-27 01:00:00,1.6449,1.6454,1.6447,1.6454,681500000.0
2007-03-27 01:05:00,1.6455,1.6461,1.6454,1.6456,681500000.0
2007-03-27 01:10:00,1.6455,1.6462,1.6455,1.6461,681500000.0
2007-03-27 01:15:00,1.6462,1.6462,1.6458,1.6459,681500000.0
2007-03-27 01:20:00,1.646,1.6462,1.6455,1.6456,681500000.0
2007-03-27 01:25:00,1.6457,1.6457,1.6453,1.6456,681500000.0
2007-03-27 01:30:00,1.6457,1.6458,1.6453,1.6456,681500000.0
2007-03-27 01:35:00,1.6457,1.6465,1.6457,1.6461,681500000.0
2007-03-27 01:40:00,1.6459,1.6468,1.6458,1.6464,681500000.0
2007-03-27 01:45:00,1.6465,1.6471,1.6463,1.6465,681500000.0
2007-03-27 01:50:00,1.6466,1.6475,1.6465,1.6472,681500000.0
2007-03-27 01:55:00,1.6471,1.6476,1.6469,1.6476,681500000.0
2007-03-27 02:00:00,1.6477,1.6479,1.6473,1.6477,681500000.0
2007-03-27 02:05:00,1.6476,1.6478,1.6474,1.6474,681500000.0
2007-03-27 02:10:00,1.6473,1.6476,1.6472,1.6473,681500000.0
2007-03-27 02:15:00,1.6474,1.6475,1.6471,1.6474,681500000.0
2007-03-27 02:20:00,1.6473,1.6476,1.6473,1.6475,681500000.0
2007-03-27 02:25:00,1.6473,1.6473,1.6467,1.6469,545200000.0
2007-03-27 02:30:00,1.6468,1.647,1.6463,1.6464,681500000.0
2007-03-27 02:35:00,1.6463,1.6463,1.6455,1.6459,681500000.0
2007-03-27 02:40:00,1.646,1.6463,1.6459,1.6461,681500000.0
2007-03-27 02:45:00,1.6462,1.6469,1.6462,1.6469,681500000.0
2007-03-27 02:50:00,1.6468,1.647,1.6457,1.6457,681500000.0
2007-03-27 02:55:00,1.6459,1.646,1.6457,1.6458,681500000.0
2007-03-27 03:00:00,1.6459,1.6462,1.6459,1.646,545200000.0
2007-03-27 03:05:00,1.6459,1.6463,1.6459,1.6461,681500000.0
2007-03-27 03:10:00,1.6462,1.6471,1.6461,1.6471,681500000.0
2007-03-27 03:15:00,1.6472,1.6478,1.6472,1.6478,545200000.0
2007-03-27 03:20:00,1.6477,1.6477,1.6471,1.6472,681500000.0
2007-03-27 03:25:00,1.6471,1.6474,1.6469,1.6472,681500000.0
2007-03-27 03:30:00,1.6473,1.6478,1.6471,1.6473,681500000.0
2007-03-27 03:35:00,1.6474,1.6481,1.6473,1.6478,681500000.0
2007-03-27 03:40:00,1.6477,1.6479,1.6476,1.6477,545200000.0
2007-03-27 03:45:00,1.6478,1.648,1.6476,1.6479,681500000.0
2007-03-27 03:50:00,1.6478,1.6478,1.6474,1.6475,681500000.0
2007-03-27 03:55:00,1.6476,1.6479,1.6475,1.6475,681500000.0
2007-03-27 04:00:00,1.6474,1.6479,1.6474,1.6475,681500000.0
2007-03-27 04:05:00,1.6476,1.6477,1.6474,1.6475,681500000.0
2007-03-27 04:10:00,1.6474,1.6476,1.6474,1.6476,681500000.0
2007-03-27 04:15:00,1.6477,1.648,1.6476,1.6476,681500000.0
2007-03-27 04:20:00,1.6477,1.6479,1.6475,1.6477,681500000.0
2007-03-27 04:25:00,1.6478,1.648,1.6477,1.6479,681500000.0
2007-03-27 04:30:00,1.6478,1.6482,1.6476,1.6481,681500000.0
2007-03-27 04:35:00,1.648,1.6482,1.6476,1.6477,681500000.0
2007-03-27 04:40:00,1.6476,1.6479,1.6476,1.6478,681500000.0
2007-03-27 04:45:00,1.6477,1.648,1.6477,1.648,408900000.0
2007-03-27 04:50:00,1.6481,1.6481,1.6474,1.6476,545200000.0
2007-03-27 04:55:00,1.6475,1.6475,1.6467,1.647,681500000.0
2007-03-27 05:00:00,1.6471,1.6474,1.647,1.647,545200000.0
2007-03-27 05:05:00,1.6471,1.6471,1.6464,1.6465,681500000.0
2007-03-27 05:10:00,1.6466,1.6468,1.646,1.6461,681500000.0
2007-03-27 05:15:00,1.6462,1.6462,1.6458,1.646,545200000.0
2007-03-27 05:20:00,1.6461,1.6465,1.6461,1.6462,681500000.0
2007-03-27 05:25:00,1.6463,1.6467,1.6462,1.6462,681500000.0
2007-03-27 05:30:00,1.6463,1.6463,1.6461,1.6463,545200000.0
2007-03-27 05:35:00,1.6464,1.6465,1.6461,1.6463,408900000.0
2007-03-27 05:40:00,1.6464,1.6465,1.6463,1.6463,681500000.0
2007-03-27 05:45:00,1.6462,1.6464,1.6461,1.6464,408900000.0
2007-03-27 05:50:00,1.6463,1.6463,1.6453,1.6454,681500000.0
2007-03-27 05:55:00,1.6455,1.6455,1.6445,1.6447,681500000.0
2007-03-27 06:00:00,1.6449,1.645,1.6439,1.6446,681500000.0
2007-03-27 06:05:00,1.6445,1.6446,1.6438,1.6439,681500000.0
2007-03-27 06:10:00,1.6441,1.6443,1.6436,1.6441,681500000.0
2007-03-27 06:15:00,1.6442,1.6452,1.6441,1.6451,681500000.0
2007-03-27 06:20:00,1.645,1.6462,1.645,1.646,681500000.0
2007-03-27 06:25:00,1.6459,1.6468,1.6454,1.6468,681500000.0
2007-03-27 06:30:00,1.6467,1.6467,1.646,1.6462,681500000.0
2007-03-27 06:35:00,1.6461,1.6466,1.646,1.6466,681500000.0
2007-03-27 06:40:00,1.6467,1.6469,1.6465,1.6468,681500000.0
2007-03-27 06:45:00,1.6467,1.647,1.6466,1.647,681500000.0
2007-03-27 06:50:00,1.6471,1.6473,1.6468,1.6469,681500000.0
2007-03-27 06:55:00,1.6468,1.6471,1.6467,1.6471,545200000.0
2007-03-27 07:00:00,1.647,1.647,1.6467,1.6467,545200000.0
2007-03-27 07:05:00,1.6468,1.647,1.6466,1.6468,681500000.0
2007-03-27 07:10:00,1.647,1.6474,1.6469,1.6473,681500000.0
2007-03-27 07:15:00,1.6474,1.6475,1.6467,1.6468,681500000.0
2007-03-27 07:20:00,1.6467,1.6479,1.6466,1.6478,681500000.0
2007-03-27 07:25:00,1.6476,1.6477,1.6469,1.6471,681500000.0
2007-03-27 07:30:00,1.6467,1.6471,1.6467,1.6468,681500000.0
2007-03-27 07:35:00,1.6467,1.647,1.6467,1.6468,681500000.0
2007-03-27 07:40:00,1.6469,1.6469,1.6466,1.6466,681500000.0
2007-03-27 07:45:00,1.6465,1.6466,1.6458,1.6458,681500000.0
2007-03-27 07:50:00,1.6459,1.6466,1.6459,1.6465,681500000.0
2007-03-27 07:55:00,1.6466,1.6473,1.6465,1.6465,681500000.0
2007-03-27 08:00:00,1.6466,1.6466,1.6456,1.6466,681500000.0
2007-03-27 08:05:00,1.6467,1.647,1.6464,1.6468,681500000.0
2007-03-27 08:10:00,1.6469,1.6469,1.6464,1.6468,681500000.0
2007-03-27 08:15:00,1.6467,1.6467,1.646,1.6461,681500000.0
2007-03-27 08:20:00,1.646,1.6469,1.6459,1.6469,681500000.0
2007-03-27 08:25:00,1.647,1.6471,1.6464,1.6464,681500000.0
2007-03-27 08:30:00,1.6465,1.6468,1.6463,1.6466,681500000.0
2007-03-27 08:35:00,1.6465,1.6472,1.6465,1.6469,681500000.0
2007-03-27 08:40:00,1.647,1.6472,1.6463,1.6464,681500000.0
2007-03-27 08:45:00,1.6465,1.6467,1.6463,1.6466,681500000.0
2007-03-27 08:50:00,1.6467,1.6468,1.6464,1.6465,545200000.0
2007-03-27 08:55:00,1.6464,1.6465,1.6457,1.6462,681500000.0
2007-03-27 09:00:00,1.6459,1.6467,1.6459,1.6466,681500000.0
2007-03-27 09:05:00,1.6467,1.6474,1.6467,1.6474,681500000.0
2007-03-27 09:10:00,1.6475,1.6475,1.6466,1.6466,681500000.0
2007-03-27 09:15:00,1.6467,1.6477,1.6467,1.6475,681500000.0
2007-03-27 09:20:00,1.6474,1.6481,1.6472,1.6478,681500000.0
2007-03-27 09:25:00,1.6477,1.6481,1.6475,1.6479,681500000.0
2007-03-27 09:30:00,1.6478,1.6479,1.6473,1.6473,681500000.0
2007-03-27 09:35:00,1.6472,1.6474,1.6469,1.6469,681500000.0
2007-03-27 09:40:00,1.647,1.6472,1.6469,1.647,681500000.0
2007-03-27 09:45:00,1.6471,1.6479,1.6471,1.6477,681500000.0
2007-03-27 09:50:00,1.6476,1.6477,1.6474,1.6477,681500000.0
2007-03-27 09:55:00,1.6476,1.6482,1.6475,1.6482,681500000.0
2007-03-27 10:00:00,1.6493,1.6493,1.6478,1.6478,681500000.0
2007-03-27 10:05:00,1.6477,1.6487,1.6477,1.6479,681500000.0
2007-03-27 10:10:00,1.6478,1.6482,1.6477,1.6478,681500000.0
2007-03-27 10:15:00,1.6479,1.65,1.6479,1.6494,681500000.0
2007-03-27 10:20:00,1.6493,1.652,1.6492,1.6516,681500000.0
2007-03-27 10:25:00,1.6515,1.6519,1.6511,1.6513,681500000.0
2007-03-27 10:30:00,1.6515,1.6526,1.6515,1.6523,681500000.0
2007-03-27 10:35:00,1.6524,1.6544,1.6521,1.6538,681500000.0
2007-03-27 10:40:00,1.6539,1.6542,1.6531,1.6534,681500000.0
2007-03-27 10:45:00,1.6533,1.6538,1.6524,1.6529,681500000.0
2007-03-27 10:50:00,1.6528,1.653,1.6518,1.652,681500000.0
2007-03-27 10:55:00,1.6521,1.6524,1.6519,1.6522,681500000.0
2007-03-27 11:00:00,1.6523,1.6528,1.6521,1.6525,681500000.0
2007-03-27 11:05:00,1.6526,1.6533,1.652,1.652,681500000.0
2007-03-27 11:10:00,1.6521,1.6524,1.6518,1.6518,681500000.0
2007-03-27 11:15:00,1.6519,1.6522,1.6512,1.6517,681500000.0
2007-03-27 11:20:00,1.6516,1.6519,1.6514,1.6517,681500000.0
2007-03-27 11:25:00,1.6518,1.6522,1.6513,1.6513,681500000.0
2007-03-27 11:30:00,1.6512,1.6518,1.651,1.6517,681500000.0
2007-03-27 11:35:00,1.6516,1.6521,1.6513,1.6517,681500000.0
2007-03-27 11:40:00,1.6518,1.6519,1.6515,1.6516,681500000.0
2007-03-27 11:45:00,1.6515,1.6519,1.6514,1.6514,681500000.0
2007-03-27 11:50:00,1.6515,1.6515,1.651,1.6512,681500000.0
2007-03-27 11:55:00,1.6511,1.6515,1.6507,1.651,681500000.0
2007-03-27 12:00:00,1.6509,1.6511,1.6506,1.6507,681500000.0
2007-03-27 12:05:00,1.6508,1.651,1.6502,1.6503,681500000.0
2007-03-27 12:10:00,1.6504,1.6504,1.6494,1.6498,681500000.0
2007-03-27 12:15:00,1.65,1.65,1.6496,1.6496,408900000.0
2007-03-27 12:20:00,1.6498,1.6502,1.6496,1.6501,681500000.0
2007-03-27 12:25:00,1.65,1.65,1.6498,1.6499,681500000.0
2007-03-27 12:30:00,1.65,1.6502,1.6498,1.65,681500000.0
2007-03-27 12:35:00,1.6502,1.6502,1.6497,1.6498,681500000.0
2007-03-27 12:40:00,1.6496,1.6498,1.6493,1.6495,681500000.0
2007-03-27 12:45:00,1.6496,1.6496,1.6491,1.6491,681500000.0
2007-03-27 12:50:00,1.6492,1.6494,1.6489,1.6491,681500000.0
2007-03-27 12:55:00,1.649,1.6494,1.6488,1.6492,681500000.0
2007-03-27 13:00:00,1.6491,1.6497,1.649,1.6495,681500000.0
2007-03-27 13:05:00,1.6494,1.6498,1.6491,1.6493,681500000.0
2007-03-27 13:10:00,1.6492,1.6492,1.6486,1.6486,681500000.0
2007-03-27 13:15:00,1.6481,1.6487,1.6481,1.6484,681500000.0
2007-03-27 13:20:00,1.6485,1.6487,1.6481,1.6483,681500000.0
2007-03-27 13:25:00,1.6484,1.6488,1.6483,1.6487,681500000.0
2007-03-27 13:30:00,1.6488,1.6489,1.6485,1.6486,545200000.0
2007-03-27 13:35:00,1.6485,1.6487,1.6484,1.6485,545200000.0
2007-03-27 13:40:00,1.6486,1.6491,1.6484,1.6489,681500000.0
2007-03-27 13:45:00,1.649,1.6497,1.649,1.6494,681500000.0
2007-03-27 13:50:00,1.6495,1.6497,1.6489,1.6493,681500000.0
2007-03-27 13:55:00,1.6494,1.6495,1.6488,1.6489,681500000.0
2007-03-27 14:00:00,1.649,1.6496,1.6489,1.6491,681500000.0
2007-03-27 14:05:00,1.6492,1.6494,1.6487,1.6488,681500000.0
2007-03-27 14:10:00,1.6489,1.6491,1.6481,1.6486,681500000.0
2007-03-27 14:15:00,1.6485,1.6487,1.6482,1.6483,681500000.0
2007-03-27 14:20:00,1.6482,1.6484,1.6477,1.6482,681500000.0
2007-03-27 14:25:00,1.6481,1.6486,1.6479,1.6483,681500000.0
2007-03-27 14:30:00,1.6482,1.6488,1.6482,1.6485,681500000.0
2007-03-27 14:35:00,1.6484,1.6484,1.648,1.6482,681500000.0
2007-03-27 14:40:00,1.6484,1.6487,1.6482,1.6484,681500000.0
2007-03-27 14:45:00,1.6483,1.6485,1.6479,1.6484,681500000.0
2007-03-27 14:50:00,1.6485,1.6485,1.6477,1.6482,681500000.0
2007-03-27 14:55:00,1.6481,1.6491,1.6479,1.6488,681500000.0
2007-03-27 15:00:00,1.649,1.6492,1.6483,1.6487,681500000.0
2007-03-27 15:05:00,1.6486,1.6487,1.6475,1.6485,545200000.0
2007-03-27 15:10:00,1.6484,1.6491,1.6483,1.6483,681500000.0
2007-03-27 15:15:00,1.6482,1.6486,1.648,1.6483,681500000.0
2007-03-27 15:20:00,1.6484,1.6484,1.6477,1.648,681500000.0
2007-03-27 15:25:00,1.6481,1.6483,1.6476,1.648,681500000.0
2007-03-27 15:30:00,1.6479,1.6482,1.6477,1.6481,681500000.0
2007-03-27 15:35:00,1.648,1.6482,1.6477,1.648,681500000.0
2007-03-27 15:40:00,1.6479,1.6486,1.6477,1.6485,681500000.0
2007-03-27 15:45:00,1.6484,1.6487,1.6482,1.6483,681500000.0
2007-03-27 15:50:00,1.6484,1.6488,1.6483,1.6486,681500000.0
2007-03-27 15:55:00,1.6487,1.6495,1.6478,1.6487,681500000.0
2007-03-27 16:00:00,1.6483,1.6491,1.6479,1.648,681500000.0
2007-03-27 16:05:00,1.6481,1.6487,1.6477,1.648,681500000.0
2007-03-27 16:10:00,1.6481,1.6489,1.6475,1.6489,681500000.0
2007-03-27 16:15:00,1.6491,1.6505,1.6488,1.6497,681500000.0
2007-03-27 16:20:00,1.6499,1.6503,1.6491,1.6498,681500000.0
2007-03-27 16:25:00,1.6496,1.65,1.6491,1.6496,681500000.0
2007-03-27 16:30:00,1.6499,1.6504,1.6497,1.65,681500000.0
2007-03-27 16:35:00,1.6502,1.6508,1.6501,1.6506,681500000.0
2007-03-27 16:40:00,1.6504,1.6506,1.6493,1.6498,681500000.0
2007-03-27 16:45:00,1.6497,1.65,1.6493,1.6494,681500000.0
2007-03-27 16:50:00,1.6496,1.6501,1.6496,1.65,681500000.0
2007-03-27 16:55:00,1.6499,1.6501,1.6486,1.6489,681500000.0
2007-03-27 17:00:00,1.6487,1.6497,1.6487,1.6494,681500000.0
2007-03-27 17:05:00,1.6495,1.6498,1.6491,1.6494,681500000.0
2007-03-27 17:10:00,1.6493,1.6498,1.649,1.6498,681500000.0
2007-03-27 17:15:00,1.6496,1.6504,1.6496,1.6503,681500000.0
2007-03-27 17:20:00,1.6502,1.6504,1.6497,1.6499,681500000.0
2007-03-27 17:25:00,1.6498,1.6507,1.6497,1.6505,681500000.0
2007-03-27 17:30:00,1.6509,1.651,1.6502,1.6503,681500000.0
2007-03-27 17:35:00,1.6502,1.6505,1.65,1.6502,681500000.0
2007-03-27 17:40:00,1.6503,1.651,1.6501,1.6507,681500000.0
2007-03-27 17:45:00,1.6506,1.6508,1.6502,1.6506,545200000.0
2007-03-27 17:50:00,1.6505,1.6511,1.6505,1.6506,681500000.0
2007-03-27 17:55:00,1.6505,1.6508,1.6502,1.6505,681500000.0
2007-03-27 18:00:00,1.6506,1.6509,1.6499,1.6502,681500000.0
2007-03-27 18:05:00,1.6503,1.6503,1.6495,1.6497,681500000.0
2007-03-27 18:10:00,1.6496,1.6499,1.6495,1.6499,545200000.0
2007-03-27 18:15:00,1.6496,1.6496,1.6492,1.6494,681500000.0
2007-03-27 18:20:00,1.6495,1.6495,1.6493,1.6493,681500000.0
2007-03-27 18:25:00,1.6492,1.6496,1.649,1.6494,681500000.0
2007-03-27 18:30:00,1.6493,1.6499,1.6493,1.6496,681500000.0
2007-03-27 18:35:00,1.6497,1.6503,1.6497,1.6503,545200000.0
2007-03-27 18:40:00,1.6504,1.6504,1.6501,1.6501,681500000.0
2007-03-27 18:45:00,1.65,1.6504,1.65,1.6502,545200000.0
2007-03-27 18:50:00,1.6503,1.6506,1.6503,1.6504,681500000.0
2007-03-27 18:55:00,1.6505,1.6507,1.6503,1.6507,681500000.0
2007-03-27 19:00:00,1.6506,1.6507,1.6504,1.6504,545200000.0
2007-03-27 19:05:00,1.6505,1.6505,1.6501,1.6502,681500000.0
2007-03-27 19:10:00,1.6501,1.6502,1.6497,1.6498,681500000.0
2007-03-27 19:15:00,1.6497,1.6499,1.6495,1.6495,681500000.0
2007-03-27 19:20:00,1.6497,1.6497,1.6492,1.6494,545200000.0
2007-03-27 19:25:00,1.6497,1.6499,1.6493,1.6498,681500000.0
2007-03-27 19:30:00,1.6497,1.6499,1.6496,1.6498,681500000.0
2007-03-27 19:35:00,1.6497,1.65,1.6496,1.6498,545200000.0
2007-03-27 19:40:00,1.6499,1.6499,1.6495,1.6496,681500000.0
2007-03-27 19:45:00,1.6495,1.65,1.6494,1.6497,681500000.0
2007-03-27 19:50:00,1.6496,1.65,1.6495,1.6499,681500000.0
2007-03-27 19:55:00,1.6498,1.6501,1.6496,1.65,681500000.0
2007-03-27 20:00:00,1.6501,1.6502,1.6498,1.65,681500000.0
2007-03-27 20:05:00,1.6501,1.6502,1.6498,1.65,408900000.0
2007-03-27 20:10:00,1.6501,1.6503,1.6499,1.6501,681500000.0
2007-03-27 20:15:00,1.6502,1.6503,1.6501,1.6502,681500000.0
2007-03-27 20:20:00,1.6503,1.6507,1.6502,1.6507,681500000.0
2007-03-27 20:25:00,1.6505,1.6505,1.6497,1.6497,545200000.0
2007-03-27 20:30:00,1.6499,1.6503,1.6497,1.65,681500000.0
2007-03-27 20:35:00,1.6501,1.6502,1.6497,1.6501,681500000.0
2007-03-27 20:40:00,1.65,1.6504,1.65,1.6501,681500000.0
2007-03-27 20:45:00,1.6499,1.6502,1.6499,1.65,681500000.0
2007-03-27 20:50:00,1.6501,1.6504,1.6499,1.6502,545200000.0
2007-03-27 20:55:00,1.6504,1.6505,1.6501,1.6503,681500000.0
2007-03-27 21:00:00,1.6502,1.6503,1.65,1.6501,681500000.0
2007-03-27 21:05:00,1.6502,1.6508,1.6501,1.6503,681500000.0
2007-03-27 21:10:00,1.6502,1.6506,1.6501,1.6506,681500000.0
2007-03-27 21:15:00,1.6504,1.6507,1.6503,1.6503,681500000.0
2007-03-27 21:20:00,1.6505,1.6508,1.6504,1.6507,681500000.0
2007-03-27 21:25:00,1.6506,1.6509,1.6503,1.6506,681500000.0
2007-03-27 21:30:00,1.6505,1.6508,1.6503,1.6505,681500000.0
2007-03-27 21:35:00,1.6504,1.6507,1.6502,1.6502,681500000.0
2007-03-27 21:40:00,1.6503,1.6507,1.6502,1.6506,681500000.0
2007-03-27 21:45:00,1.6508,1.6511,1.6506,1.6508,681500000.0
2007-03-27 21:50:00,1.6509,1.6509,1.6507,1.6508,681500000.0
2007-03-27 21:55:00,1.6507,1.6509,1.6506,1.6508,545200000.0
2007-03-27 22:00:00,1.6507,1.6511,1.6506,1.6506,545200000.0
2007-03-27 22:05:00,1.6507,1.6508,1.6503,1.6505,681500000.0
2007-03-27 22:10:00,1.6506,1.6508,1.6504,1.6506,681500000.0
2007-03-27 22:15:00,1.6504,1.6507,1.6503,1.6507,681500000.0
2007-03-27 22:20:00,1.6508,1.651,1.6504,1.6504,681500000.0
2007-03-27 22:25:00,1.6506,1.651,1.6504,1.6506,681500000.0
2007-03-27 22:30:00,1.6505,1.6507,1.6503,1.6504,681500000.0
2007-03-27 22:35:00,1.6506,1.6508,1.6503,1.6503,681500000.0
2007-03-27 22:40:00,1.6505,1.6507,1.6504,1.6505,681500000.0
2007-03-27 22:45:00,1.6503,1.6508,1.6503,1.6505,681500000.0
2007-03-27 22:50:00,1.6506,1.651,1.6503,1.651,545200000.0
2007-03-27 22:55:00,1.6509,1.6511,1.6507,1.651,681500000.0
2007-03-27 23:00:00,1.6509,1.6528,1.6508,1.652,681500000.0
2007-03-27 23:05:00,1.6519,1.6521,1.6515,1.6515,545200000.0
2007-03-27 23:10:00,1.6514,1.6523,1.6514,1.6517,681500000.0
2007-03-27 23:15:00,1.6518,1.652,1.6511,1.6513,681500000.0
2007-03-27 23:20:00,1.6515,1.6519,1.6513,1.6519,681500000.0
2007-03-27 23:25:00,1.652,1.6523,1.6516,1.6517,681500000.0
2007-03-27 23:30:00,1.6518,1.6518,1.6513,1.6516,681500000.0
2007-03-27 23:35:00,1.6517,1.6519,1.6511,1.6516,681500000.0
2007-03-27 23:40:00,1.6517,1.6522,1.6515,1.6522,681500000.0
2007-03-27 23:45:00,1.6521,1.6524,1.6516,1.6516,681500000.0
2007-03-27 23:50:00,1.6518,1.652,1.6518,1.652,681500000.0
2007-03-27 23:55:00,1.6521,1.6529,1.6519,1.6527,681500000.0
2007-03-28 00:00:00,1.6528,1.6531,1.6527,1.6531,545200000.0
2007-03-28 00:05:00,1.6529,1.6531,1.6525,1.6526,545200000.0
2007-03-28 00:10:00,1.6525,1.653,1.6525,1.6527,681500000.0
2007-03-28 00:15:00,1.6528,1.6531,1.6527,1.6529,681500000.0
2007-03-28 00:20:00,1.6532,1.6532,1.6525,1.6527,681500000.0
2007-03-28 00:25:00,1.6528,1.6533,1.6527,1.653,681500000.0
2007-03-28 00:30:00,1.6531,1.6533,1.6528,1.6528,681500000.0
2007-03-28 00:35:00,1.6526,1.6528,1.6522,1.6523,681500000.0
2007-03-28 00:40:00,1.6525,1.6527,1.6523,1.6523,681500000.0
2007-03-28 00:45:00,1.6526,1.6531,1.6523,1.6531,681500000.0
2007-03-28 00:50:00,1.653,1.6533,1.6529,1.6529,681500000.0
2007-03-28 00:55:00,1.653,1.6532,1.6527,1.6528,681500000.0
2007-03-28 01:00:00,1.6527,1.653,1.6526,1.6528,681500000.0
2007-03-28 01:05:00,1.6527,1.6527,1.6521,1.6523,681500000.0
2007-03-28 01:10:00,1.6524,1.6528,1.6522,1.6528,681500000.0
2007-03-28 01:15:00,1.6527,1.6534,1.6527,1.6534,681500000.0
2007-03-28 01:20:00,1.6535,1.6536,1.6528,1.6528,681500000.0
2007-03-28 01:25:00,1.6527,1.6531,1.6527,1.6529,681500000.0
2007-03-28 01:30:00,1.6528,1.653,1.6524,1.6525,681500000.0
2007-03-28 01:35:00,1.6529,1.653,1.6524,1.6525,681500000.0
2007-03-28 01:40:00,1.6528,1.6528,1.6524,1.6527,545200000.0
2007-03-28 01:45:00,1.6528,1.6531,1.6527,1.6527,681500000.0
2007-03-28 01:50:00,1.6528,1.6528,1.6521,1.6523,681500000.0
2007-03-28 01:55:00,1.6522,1.6525,1.652,1.6521,681500000.0
2007-03-28 02:00:00,1.6522,1.6527,1.6522,1.6523,681500000.0
2007-03-28 02:05:00,1.6522,1.6523,1.6521,1.6521,545200000.0
2007-03-28 02:10:00,1.6522,1.6524,1.652,1.6522,681500000.0
2007-03-28 02:15:00,1.6521,1.6524,1.6518,1.6522,681500000.0
2007-03-28 02:20:00,1.6521,1.6525,1.6519,1.652,681500000.0
2007-03-28 02:25:00,1.6522,1.6523,1.652,1.6522,681500000.0
2007-03-28 02:30:00,1.6523,1.6528,1.6522,1.6526,681500000.0
2007-03-28 02:35:00,1.6527,1.6527,1.6523,1.6526,681500000.0
2007-03-28 02:40:00,1.6525,1.6527,1.6523,1.6526,681500000.0
2007-03-28 02:45:00,1.653,1.653,1.6526,1.6526,681500000.0
2007-03-28 02:50:00,1.6527,1.6528,1.6525,1.6526,681500000.0
2007-03-28 02:55:00,1.6527,1.6529,1.6524,1.6528,681500000.0
2007-03-28 03:00:00,1.6527,1.653,1.6526,1.6527,681500000.0
2007-03-28 03:05:00,1.6529,1.6529,1.6525,1.6526,681500000.0
2007-03-28 03:10:00,1.6527,1.6528,1.6524,1.6528,681500000.0
2007-03-28 03:15:00,1.653,1.653,1.6524,1.6528,681500000.0
2007-03-28 03:20:00,1.6527,1.6527,1.6522,1.6522,681500000.0
2007-03-28 03:25:00,1.6526,1.653,1.6523,1.6525,681500000.0
2007-03-28 03:30:00,1.6526,1.6529,1.6523,1.6528,681500000.0
2007-03-28 03:35:00,1.6527,1.653,1.6526,1.6527,681500000.0
2007-03-28 03:40:00,1.6528,1.6528,1.6523,1.6527,681500000.0
2007-03-28 03:45:00,1.6528,1.6531,1.6527,1.6531,681500000.0
2007-03-28 03:50:00,1.6533,1.6539,1.6533,1.6538,681500000.0
2007-03-28 03:55:00,1.6539,1.6544,1.6537,1.6543,681500000.0
2007-03-28 04:00:00,1.6541,1.6542,1.6533,1.6534,681500000.0
2007-03-28 04:05:00,1.6533,1.6543,1.6532,1.6538,681500000.0
2007-03-28 04:10:00,1.6539,1.6539,1.6534,1.6538,681500000.0
2007-03-28 04:15:00,1.6541,1.6541,1.6531,1.6531,681500000.0
2007-03-28 04:20:00,1.6532,1.6536,1.6529,1.6534,681500000.0
2007-03-28 04:25:00,1.6533,1.6535,1.6528,1.6529,681500000.0
2007-03-28 04:30:00,1.6528,1.653,1.6525,1.6525,681500000.0
2007-03-28 04:35:00,1.6524,1.6528,1.6523,1.6527,681500000.0
2007-03-28 04:40:00,1.6528,1.6528,1.652,1.6523,681500000.0
2007-03-28 04:45:00,1.6522,1.6527,1.6521,1.6524,681500000.0
2007-03-28 04:50:00,1.6525,1.6528,1.6523,1.6525,681500000.0
2007-03-28 04:55:00,1.6526,1.6527,1.6523,1.6524,545200000.0
2007-03-28 05:00:00,1.6525,1.6528,1.6525,1.6526,681500000.0
2007-03-28 05:05:00,1.6528,1.6528,1.6524,1.6528,681500000.0
2007-03-28 05:10:00,1.6529,1.6529,1.6525,1.6527,681500000.0
2007-03-28 05:15:00,1.6529,1.6535,1.6526,1.6532,681500000.0
2007-03-28 05:20:00,1.6533,1.6534,1.6531,1.6531,681500000.0
2007-03-28 05:25:00,1.6532,1.6534,1.6531,1.6531,681500000.0
2007-03-28 05:30:00,1.6532,1.654,1.6531,1.6538,681500000.0
2007-03-28 05:35:00,1.654,1.6544,1.6539,1.654,681500000.0
2007-03-28 05:40:00,1.6541,1.6542,1.6532,1.6534,681500000.0
2007-03-28 05:45:00,1.6535,1.6536,1.6527,1.6527,681500000.0
2007-03-28 05:50:00,1.6528,1.653,1.6525,1.653,681500000.0
2007-03-28 05:55:00,1.6532,1.6534,1.6528,1.6534,681500000.0
2007-03-28 06:00:00,1.6531,1.6535,1.6529,1.6535,545200000.0
2007-03-28 06:05:00,1.6533,1.654,1.6531,1.6536,681500000.0
2007-03-28 06:10:00,1.6535,1.6542,1.6535,1.654,545200000.0
2007-03-28 06:15:00,1.6542,1.6549,1.654,1.6549,681500000.0
2007-03-28 06:20:00,1.6547,1.655,1.6547,1.655,681500000.0
2007-03-28 06:25:00,1.6548,1.6571,1.6548,1.6567,681500000.0
2007-03-28 06:30:00,1.6566,1.6571,1.656,1.657,681500000.0
2007-03-28 06:35:00,1.6569,1.6573,1.6564,1.6566,681500000.0
2007-03-28 06:40:00,1.6568,1.6572,1.6563,1.6564,681500000.0
2007-03-28 06:45:00,1.6563,1.6569,1.6561,1.6566,545200000.0
2007-03-28 06:50:00,1.6565,1.6569,1.6562,1.6563,681500000.0
2007-03-28 06:55:00,1.6562,1.6564,1.6557,1.6563,681500000.0
2007-03-28 07:00:00,1.6565,1.6569,1.6563,1.6565,681500000.0
2007-03-28 07:05:00,1.6566,1.6572,1.6559,1.6564,681500000.0
2007-03-28 07:10:00,1.6563,1.6566,1.6561,1.6563,681500000.0
2007-03-28 07:15:00,1.6562,1.6567,1.656,1.6566,681500000.0
2007-03-28 07:20:00,1.6567,1.6569,1.6564,1.6565,681500000.0
2007-03-28 07:25:00,1.6564,1.6577,1.6563,1.6575,681500000.0
2007-03-28 07:30:00,1.6574,1.6579,1.6573,1.6576,681500000.0
2007-03-28 07:35:00,1.6578,1.6578,1.6574,1.6576,681500000.0
2007-03-28 07:40:00,1.6575,1.6579,1.6573,1.6578,681500000.0
2007-03-28 07:45:00,1.6579,1.6579,1.657,1.6571,681500000.0
2007-03-28 07:50:00,1.6572,1.6579,1.6569,1.6573,681500000.0
2007-03-28 07:55:00,1.6572,1.6586,1.657,1.6578,681500000.0
2007-03-28 08:00:00,1.6577,1.6582,1.6571,1.6581,681500000.0
2007-03-28 08:05:00,1.6582,1.6584,1.6577,1.6581,681500000.0
2007-03-28 08:10:00,1.6582,1.6591,1.6581,1.6589,681500000.0
2007-03-28 08:15:00,1.659,1.659,1.6575,1.6582,681500000.0
2007-03-28 08:20:00,1.6583,1.6583,1.6572,1.6572,681500000.0
2007-03-28 08:25:00,1.6571,1.6572,1.6566,1.6572,681500000.0
2007-03-28 08:30:00,1.6573,1.6581,1.6571,1.6581,681500000.0
2007-03-28 08:35:00,1.658,1.6594,1.6576,1.6593,681500000.0
2007-03-28 08:40:00,1.6592,1.6592,1.6579,1.6583,681500000.0
2007-03-28 08:45:00,1.6582,1.659,1.6582,1.6589,681500000.0
2007-03-28 08:50:00,1.6588,1.659,1.6584,1.6587,681500000.0
2007-03-28 08:55:00,1.6585,1.6591,1.6585,1.6585,681500000.0
2007-03-28 09:00:00,1.6586,1.6595,1.6585,1.6593,681500000.0
2007-03-28 09:05:00,1.6592,1.6595,1.6589,1.6593,681500000.0
2007-03-28 09:10:00,1.6596,1.6606,1.6596,1.6602,545200000.0
2007-03-28 09:15:00,1.6601,1.6601,1.6591,1.6598,681500000.0
2007-03-28 09:20:00,1.6594,1.6597,1.6593,1.6595,681500000.0
2007-03-28 09:25:00,1.6594,1.6595,1.6585,1.6585,681500000.0
2007-03-28 09:30:00,1.6587,1.6588,1.6568,1.6569,681500000.0
2007-03-28 09:35:00,1.6568,1.6576,1.6563,1.6563,681500000.0
2007-03-28 09:40:00,1.6562,1.6571,1.6562,1.6571,681500000.0
2007-03-28 09:45:00,1.6572,1.6572,1.6568,1.657,681500000.0
2007-03-28 09:50:00,1.6571,1.6575,1.6568,1.657,681500000.0
2007-03-28 09:55:00,1.6569,1.6573,1.6568,1.6572,681500000.0
2007-03-28 10:00:00,1.6574,1.6575,1.6572,1.6572,408900000.0
2007-03-28 10:05:00,1.6571,1.6572,1.6568,1.6568,681500000.0
2007-03-28 10:10:00,1.6567,1.6571,1.6567,1.6569,681500000.0
2007-03-28 10:15:00,1.6567,1.6569,1.6563,1.6564,545200000.0
2007-03-28 10:20:00,1.6563,1.6563,1.6555,1.6556,681500000.0
2007-03-28 10:25:00,1.6555,1.6556,1.6552,1.6552,545200000.0
2007-03-28 10:30:00,1.6553,1.6558,1.6553,1.6555,681500000.0
2007-03-28 10:35:00,1.6556,1.6562,1.6554,1.6556,681500000.0
2007-03-28 10:40:00,1.6557,1.656,1.6552,1.6554,681500000.0
2007-03-28 10:45:00,1.6553,1.6558,1.6552,1.6555,681500000.0
2007-03-28 10:50:00,1.6556,1.6565,1.6556,1.6564,681500000.0
2007-03-28 10:55:00,1.6563,1.6565,1.6561,1.6561,545200000.0
2007-03-28 11:00:00,1.6559,1.6562,1.6559,1.6561,681500000.0
2007-03-28 11:05:00,1.6562,1.6562,1.6557,1.656,545200000.0
2007-03-28 11:10:00,1.6559,1.6562,1.6552,1.6556,681500000.0
2007-03-28 11:15:00,1.6558,1.6558,1.6543,1.6543,681500000.0
2007-03-28 11:20:00,1.6545,1.6554,1.6545,1.6551,681500000.0
2007-03-28 11:25:00,1.655,1.6552,1.6548,1.6548,681500000.0
2007-03-28 11:30:00,1.655,1.655,1.6543,1.6544,681500000.0
2007-03-28 11:35:00,1.6541,1.6544,1.6541,1.6543,681500000.0
2007-03-28 11:40:00,1.6544,1.6551,1.6542,1.6551,681500000.0
2007-03-28 11:45:00,1.6552,1.6556,1.6547,1.6549,681500000.0
2007-03-28 11:50:00,1.655,1.6555,1.655,1.6554,681500000.0
2007-03-28 11:55:00,1.6556,1.6556,1.6551,1.6551,681500000.0
2007-03-28 12:00:00,1.6552,1.6553,1.6547,1.6549,545200000.0
2007-03-28 12:05:00,1.6551,1.6551,1.6544,1.6548,681500000.0
2007-03-28 12:10:00,1.6547,1.6551,1.6543,1.6543,681500000.0
2007-03-28 12:15:00,1.6542,1.6544,1.6541,1.6543,681500000.0
2007-03-28 12:20:00,1.6544,1.6546,1.654,1.654,681500000.0
2007-03-28 12:25:00,1.6541,1.6541,1.6536,1.6538,681500000.0
2007-03-28 12:30:00,1.6541,1.6544,1.654,1.6543,681500000.0
2007-03-28 12:35:00,1.6542,1.6542,1.6533,1.6534,681500000.0
2007-03-28 12:40:00,1.6536,1.6538,1.6535,1.6535,681500000.0
2007-03-28 12:45:00,1.6534,1.6534,1.6527,1.6527,681500000.0
2007-03-28 12:50:00,1.6526,1.6531,1.6526,1.6528,681500000.0
2007-03-28 12:55:00,1.653,1.6533,1.6529,1.6533,681500000.0
2007-03-28 13:00:00,1.6532,1.6533,1.6524,1.6524,681500000.0
2007-03-28 13:05:00,1.6526,1.6533,1.6526,1.6531,545200000.0
2007-03-28 13:10:00,1.653,1.653,1.6521,1.6526,681500000.0
2007-03-28 13:15:00,1.6527,1.6531,1.6524,1.653,681500000.0
2007-03-28 13:20:00,1.6531,1.6532,1.6527,1.6529,681500000.0
2007-03-28 13:25:00,1.6531,1.6535,1.6529,1.6534,681500000.0
2007-03-28 13:30:00,1.6535,1.6542,1.6532,1.6538,681500000.0
2007-03-28 13:35:00,1.6539,1.6546,1.6536,1.6536,681500000.0
2007-03-28 13:40:00,1.6537,1.6541,1.6535,1.6536,545200000.0
2007-03-28 13:45:00,1.6535,1.6538,1.6534,1.6538,681500000.0
2007-03-28 13:50:00,1.6539,1.6541,1.6538,1.654,681500000.0
2007-03-28 13:55:00,1.6538,1.6543,1.6535,1.6537,681500000.0
2007-03-28 14:00:00,1.6538,1.6538,1.6524,1.6524,545200000.0
2007-03-28 14:05:00,1.6523,1.6527,1.6522,1.6526,681500000.0
2007-03-28 14:10:00,1.6527,1.6529,1.6524,1.6526,681500000.0
2007-03-28 14:15:00,1.6528,1.6529,1.6522,1.6524,681500000.0
2007-03-28 14:20:00,1.6528,1.6529,1.6525,1.6525,681500000.0
2007-03-28 14:25:00,1.6527,1.6547,1.6524,1.6536,681500000.0
2007-03-28 14:30:00,1.6537,1.6545,1.653,1.6535,681500000.0
2007-03-28 14:35:00,1.6534,1.6537,1.6529,1.6535,681500000.0
2007-03-28 14:40:00,1.6534,1.6535,1.6526,1.653,681500000.0
2007-03-28 14:45:00,1.6531,1.6534,1.6527,1.6532,681500000.0
2007-03-28 14:50:00,1.6533,1.6538,1.6531,1.6537,681500000.0
2007-03-28 14:55:00,1.6538,1.6539,1.6528,1.6535,681500000.0
2007-03-28 15:00:00,1.6534,1.6543,1.6532,1.6541,681500000.0
2007-03-28 15:05:00,1.6542,1.6544,1.654,1.6543,681500000.0
2007-03-28 15:10:00,1.6542,1.6554,1.6542,1.6551,681500000.0
2007-03-28 15:15:00,1.6552,1.6554,1.655,1.655,681500000.0
2007-03-28 15:20:00,1.6549,1.6557,1.6549,1.6556,681500000.0
2007-03-28 15:25:00,1.6557,1.656,1.6555,1.6559,681500000.0
2007-03-28 15:30:00,1.6558,1.6564,1.6556,1.656,681500000.0
2007-03-28 15:35:00,1.6559,1.657,1.6558,1.657,681500000.0
2007-03-28 15:40:00,1.6569,1.6573,1.6565,1.6573,681500000.0
2007-03-28 15:45:00,1.6572,1.6579,1.6571,1.6577,681500000.0
2007-03-28 15:50:00,1.6578,1.6579,1.657,1.657,681500000.0
2007-03-28 15:55:00,1.6571,1.6577,1.6562,1.6563,681500000.0
2007-03-28 16:00:00,1.6564,1.6567,1.6559,1.6562,681500000.0
2007-03-28 16:05:00,1.6561,1.6569,1.656,1.6564,681500000.0
2007-03-28 16:10:00,1.6563,1.6568,1.6557,1.6559,681500000.0
2007-03-28 16:15:00,1.6558,1.6563,1.6557,1.6559,681500000.0
2007-03-28 16:20:00,1.6558,1.6561,1.6557,1.656,681500000.0
2007-03-28 16:25:00,1.6561,1.6564,1.6559,1.6561,681500000.0
2007-03-28 16:30:00,1.6555,1.6569,1.6545,1.6553,545200000.0
2007-03-28 16:35:00,1.6548,1.6577,1.6548,1.6565,545200000.0
2007-03-28 16:40:00,1.6568,1.6571,1.6562,1.6567,681500000.0
2007-03-28 16:45:00,1.6569,1.6577,1.6561,1.6575,681500000.0
2007-03-28 16:50:00,1.6574,1.6577,1.6568,1.6569,681500000.0
2007-03-28 16:55:00,1.657,1.6571,1.655,1.6561,681500000.0
2007-03-28 17:00:00,1.6563,1.6568,1.6553,1.6555,681500000.0
2007-03-28 17:05:00,1.6556,1.6557,1.654,1.6542,681500000.0
2007-03-28 17:10:00,1.6537,1.6546,1.6534,1.6545,681500000.0
2007-03-28 17:15:00,1.6544,1.6559,1.654,1.6559,681500000.0
2007-03-28 17:20:00,1.6561,1.6561,1.6549,1.6556,681500000.0
2007-03-28 17:25:00,1.6555,1.6561,1.6551,1.6553,681500000.0
2007-03-28 17:30:00,1.655,1.6554,1.6544,1.6547,545200000.0
2007-03-28 17:35:00,1.6548,1.6548,1.6537,1.654,681500000.0
2007-03-28 17:40:00,1.6538,1.6538,1.6529,1.6532,681500000.0
2007-03-28 17:45:00,1.6531,1.654,1.6531,1.6539,681500000.0
2007-03-28 17:50:00,1.6538,1.6542,1.6534,1.6537,681500000.0
2007-03-28 17:55:00,1.6536,1.654,1.6525,1.653,681500000.0
2007-03-28 18:00:00,1.6529,1.6533,1.6525,1.653,681500000.0
2007-03-28 18:05:00,1.6531,1.6531,1.6521,1.6527,681500000.0
2007-03-28 18:10:00,1.6525,1.6532,1.6523,1.6531,681500000.0
2007-03-28 18:15:00,1.6533,1.6536,1.6532,1.6534,545200000.0
2007-03-28 18:20:00,1.6536,1.6537,1.6526,1.6529,681500000.0
2007-03-28 18:25:00,1.653,1.6531,1.6527,1.6528,681500000.0
2007-03-28 18:30:00,1.6527,1.653,1.6525,1.6528,681500000.0
2007-03-28 18:35:00,1.6527,1.653,1.6525,1.653,681500000.0
2007-03-28 18:40:00,1.6529,1.653,1.6523,1.6527,681500000.0
2007-03-28 18:45:00,1.6528,1.6528,1.6524,1.6527,681500000.0
2007-03-28 18:50:00,1.6528,1.6528,1.6525,1.6527,408900000.0
2007-03-28 18:55:00,1.6526,1.6526,1.6522,1.6525,545200000.0
2007-03-28 19:00:00,1.6524,1.6528,1.6524,1.6525,681500000.0
2007-03-28 19:05:00,1.6526,1.653,1.6526,1.653,272600000.0
2007-03-28 19:10:00,1.6531,1.6535,1.653,1.6535,545200000.0
2007-03-28 19:15:00,1.6536,1.654,1.6535,1.6539,681500000.0
2007-03-28 19:20:00,1.6538,1.6539,1.6534,1.6534,681500000.0
2007-03-28 19:25:00,1.6535,1.6538,1.6533,1.6537,545200000.0
2007-03-28 19:30:00,1.6538,1.6539,1.6536,1.6537,681500000.0
2007-03-28 19:35:00,1.6536,1.6536,1.6529,1.6532,681500000.0
2007-03-28 19:40:00,1.653,1.6536,1.6529,1.6533,681500000.0
2007-03-28 19:45:00,1.6532,1.6533,1.6529,1.6531,681500000.0
2007-03-28 19:50:00,1.653,1.6533,1.6529,1.6533,681500000.0
2007-03-28 19:55:00,1.6534,1.6538,1.6532,1.6532,681500000.0
2007-03-28 20:00:00,1.6533,1.6535,1.653,1.6531,681500000.0
2007-03-28 20:05:00,1.6533,1.6533,1.6526,1.6531,545200000.0
2007-03-28 20:10:00,1.653,1.6533,1.653,1.6532,545200000.0
2007-03-28 20:15:00,1.6531,1.6533,1.6527,1.6527,681500000.0
2007-03-28 20:20:00,1.6528,1.6531,1.6523,1.653,681500000.0
2007-03-28 20:25:00,1.6529,1.6533,1.6526,1.653,681500000.0
2007-03-28 20:30:00,1.6531,1.6533,1.6525,1.6528,681500000.0
2007-03-28 20:35:00,1.6527,1.6532,1.6524,1.653,681500000.0
2007-03-28 20:40:00,1.6529,1.653,1.6526,1.6528,681500000.0
2007-03-28 20:45:00,1.6529,1.6534,1.6527,1.6534,681500000.0
2007-03-28 20:50:00,1.6535,1.6537,1.6532,1.6534,681500000.0
2007-03-28 20:55:00,1.6535,1.654,1.6532,1.6538,681500000.0
2007-03-28 21:00:00,1.6537,1.6541,1.6532,1.6532,681500000.0
2007-03-28 21:05:00,1.6533,1.6535,1.653,1.6532,681500000.0
2007-03-28 21:10:00,1.6533,1.6536,1.6529,1.6535,681500000.0
2007-03-28 21:15:00,1.6536,1.6537,1.6533,1.6534,681500000.0
2007-03-28 21:20:00,1.6535,1.6539,1.6535,1.6536,681500000.0
2007-03-28 21:25:00,1.6535,1.6538,1.6526,1.6526,681500000.0
2007-03-28 21:30:00,1.6527,1.6538,1.6525,1.6536,681500000.0
2007-03-28 21:35:00,1.6538,1.6538,1.6531,1.6533,681500000.0
2007-03-28 21:40:00,1.6532,1.6536,1.6532,1.6533,681500000.0
2007-03-28 21:45:00,1.6534,1.6534,1.6528,1.6529,545200000.0
2007-03-28 21:50:00,1.653,1.653,1.6525,1.6528,681500000.0
2007-03-28 21:55:00,1.6527,1.6531,1.6526,1.6529,681500000.0
2007-03-28 22:00:00,1.6531,1.6532,1.6529,1.6529,545200000.0
2007-03-28 22:05:00,1.653,1.6532,1.6529,1.6531,681500000.0
2007-03-28 22:10:00,1.6532,1.6533,1.6529,1.6529,545200000.0
2007-03-28 22:15:00,1.6528,1.653,1.6526,1.6527,545200000.0
2007-03-28 22:20:00,1.6526,1.6529,1.6526,1.6526,681500000.0
2007-03-28 22:25:00,1.6527,1.6527,1.6523,1.6523,545200000.0
2007-03-28 22:30:00,1.6525,1.653,1.6524,1.6527,545200000.0
2007-03-28 22:35:00,1.6528,1.653,1.6525,1.6527,681500000.0
2007-03-28 22:40:00,1.6526,1.6529,1.6524,1.6526,545200000.0
2007-03-28 22:45:00,1.6525,1.6526,1.6524,1.6524,545200000.0
2007-03-28 22:50:00,1.6523,1.6529,1.6523,1.6527,681500000.0
2007-03-28 22:55:00,1.6525,1.6526,1.6523,1.6524,408900000.0
2007-03-28 23:00:00,1.6525,1.6528,1.6523,1.6525,272600000.0
2007-03-28 23:05:00,1.6528,1.6535,1.6526,1.6534,681500000.0
2007-03-28 23:10:00,1.6535,1.6538,1.653,1.6536,681500000.0
2007-03-28 23:15:00,1.6537,1.6541,1.6537,1.6539,681500000.0
2007-03-28 23:20:00,1.6538,1.6539,1.6535,1.6536,681500000.0
2007-03-28 23:25:00,1.6534,1.6534,1.6525,1.6526,408900000.0
2007-03-28 23:30:00,1.6525,1.6526,1.6517,1.6521,681500000.0
2007-03-28 23:35:00,1.6522,1.6522,1.6516,1.6517,545200000.0
2007-03-28 23:40:00,1.6518,1.6519,1.6515,1.6517,545200000.0
2007-03-28 23:45:00,1.6516,1.652,1.6515,1.6517,545200000.0
2007-03-28 23:50:00,1.6519,1.653,1.6519,1.6524,408900000.0
2007-03-28 23:55:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-29 00:00:00,1.6523,1.6523,1.652,1.6522,408900000.0
2007-03-29 00:05:00,1.6523,1.6524,1.6522,1.6523,408900000.0
2007-03-29 00:10:00,1.6522,1.6525,1.6522,1.6524,681500000.0
2007-03-29 00:15:00,1.6523,1.6525,1.6518,1.6521,681500000.0
2007-03-29 00:20:00,1.652,1.6521,1.6517,1.652,545200000.0
2007-03-29 00:25:00,1.6519,1.652,1.6515,1.6518,545200000.0
2007-03-29 00:30:00,1.652,1.652,1.6516,1.6516,136300000.0
2007-03-29 00:35:00,1.6518,1.6518,1.6516,1.6517,272600000.0
2007-03-29 00:40:00,1.6516,1.6518,1.6515,1.6516,545200000.0
2007-03-29 00:45:00,1.6517,1.6521,1.6516,1.6519,545200000.0
2007-03-29 00:50:00,1.6518,1.6522,1.6518,1.652,545200000.0
2007-03-29 00:55:00,1.6519,1.6521,1.6517,1.652,681500000.0
2007-03-29 01:00:00,1.6519,1.6522,1.6516,1.652,681500000.0
2007-03-29 01:05:00,1.6521,1.6525,1.6519,1.6524,681500000.0
2007-03-29 01:10:00,1.6523,1.6525,1.6521,1.6523,681500000.0
2007-03-29 01:15:00,1.6522,1.6524,1.6508,1.6509,681500000.0
2007-03-29 01:20:00,1.651,1.6515,1.651,1.6513,681500000.0
2007-03-29 01:25:00,1.6514,1.6514,1.6508,1.6509,545200000.0
2007-03-29 01:30:00,1.651,1.6512,1.6506,1.6508,681500000.0
2007-03-29 01:35:00,1.6507,1.651,1.6506,1.6509,681500000.0
2007-03-29 01:40:00,1.651,1.651,1.6503,1.6508,681500000.0
2007-03-29 01:45:00,1.6507,1.6508,1.6502,1.6504,681500000.0
2007-03-29 01:50:00,1.6505,1.6505,1.6501,1.6503,681500000.0
2007-03-29 01:55:00,1.6504,1.6504,1.6497,1.6498,681500000.0
2007-03-29 02:00:00,1.6497,1.6498,1.6493,1.6497,681500000.0
2007-03-29 02:05:00,1.6498,1.651,1.6498,1.6503,681500000.0
2007-03-29 02:10:00,1.6505,1.6508,1.6504,1.6504,681500000.0
2007-03-29 02:15:00,1.6505,1.6507,1.65,1.6504,681500000.0
2007-03-29 02:20:00,1.6505,1.6506,1.6501,1.6503,681500000.0
2007-03-29 02:25:00,1.6502,1.6505,1.6502,1.6505,681500000.0
2007-03-29 02:30:00,1.6504,1.6506,1.6503,1.6505,681500000.0
2007-03-29 02:35:00,1.6506,1.6508,1.6505,1.6507,545200000.0
2007-03-29 02:40:00,1.6505,1.6509,1.6491,1.6493,681500000.0
2007-03-29 02:45:00,1.6494,1.6502,1.6493,1.6501,681500000.0
2007-03-29 02:50:00,1.6499,1.6508,1.6499,1.6507,681500000.0
2007-03-29 02:55:00,1.6506,1.6507,1.6499,1.65,681500000.0
2007-03-29 03:00:00,1.6499,1.6503,1.6495,1.6498,681500000.0
2007-03-29 03:05:00,1.6497,1.6507,1.6497,1.6503,681500000.0
2007-03-29 03:10:00,1.6504,1.6504,1.65,1.6504,681500000.0
2007-03-29 03:15:00,1.6503,1.6503,1.6499,1.65,545200000.0
2007-03-29 03:20:00,1.6499,1.65,1.6494,1.6495,681500000.0
2007-03-29 03:25:00,1.6496,1.6498,1.6494,1.6498,681500000.0
2007-03-29 03:30:00,1.6497,1.6498,1.6495,1.6498,681500000.0
2007-03-29 03:35:00,1.6497,1.6498,1.649,1.6494,681500000.0
2007-03-29 03:40:00,1.6493,1.65,1.6493,1.6499,681500000.0
2007-03-29 03:45:00,1.6498,1.651,1.6498,1.6503,681500000.0
2007-03-29 03:50:00,1.6505,1.6507,1.6502,1.6505,545200000.0
2007-03-29 03:55:00,1.6504,1.6506,1.6502,1.6506,681500000.0
2007-03-29 04:00:00,1.6507,1.6509,1.6504,1.6507,681500000.0
2007-03-29 04:05:00,1.6506,1.6506,1.6503,1.6506,545200000.0
2007-03-29 04:10:00,1.6505,1.6508,1.6503,1.6506,545200000.0
2007-03-29 04:15:00,1.6505,1.6506,1.65,1.6502,681500000.0
2007-03-29 04:20:00,1.6501,1.6501,1.6497,1.65,545200000.0
2007-03-29 04:25:00,1.6501,1.6502,1.6498,1.65,681500000.0
2007-03-29 04:30:00,1.6501,1.6503,1.6497,1.6501,545200000.0
2007-03-29 04:35:00,1.6502,1.6503,1.65,1.65,545200000.0
2007-03-29 04:40:00,1.6499,1.6501,1.6499,1.6501,408900000.0
2007-03-29 04:45:00,1.65,1.6503,1.65,1.6503,408900000.0
2007-03-29 04:50:00,1.6504,1.6504,1.6501,1.6502,408900000.0
2007-03-29 04:55:00,1.6503,1.6503,1.6502,1.6503,545200000.0
2007-03-29 05:00:00,1.6502,1.6504,1.6502,1.6504,681500000.0
2007-03-29 05:05:00,1.6503,1.6508,1.6503,1.6506,681500000.0
2007-03-29 05:10:00,1.6505,1.6505,1.6502,1.6503,681500000.0
2007-03-29 05:15:00,1.6504,1.6506,1.6502,1.6503,681500000.0
2007-03-29 05:20:00,1.6504,1.6509,1.6503,1.6508,681500000.0
2007-03-29 05:25:00,1.6509,1.651,1.6508,1.651,681500000.0
2007-03-29 05:30:00,1.6509,1.6514,1.6509,1.6511,681500000.0
2007-03-29 05:35:00,1.6513,1.6522,1.651,1.652,681500000.0
2007-03-29 05:40:00,1.6521,1.6526,1.6513,1.6514,681500000.0
2007-03-29 05:45:00,1.6513,1.6517,1.6512,1.6513,545200000.0
2007-03-29 05:50:00,1.6514,1.6515,1.6511,1.6512,681500000.0
2007-03-29 05:55:00,1.6513,1.6517,1.6513,1.6515,681500000.0
2007-03-29 06:00:00,1.6516,1.6516,1.6512,1.6513,681500000.0
2007-03-29 06:05:00,1.6514,1.6515,1.651,1.6511,681500000.0
2007-03-29 06:10:00,1.6512,1.6515,1.6511,1.6511,681500000.0
2007-03-29 06:15:00,1.651,1.6512,1.649,1.6496,681500000.0
2007-03-29 06:20:00,1.6497,1.6503,1.6492,1.6492,681500000.0
2007-03-29 06:25:00,1.6493,1.6497,1.6489,1.6494,681500000.0
2007-03-29 06:30:00,1.6495,1.6496,1.649,1.6491,545200000.0
2007-03-29 06:35:00,1.6492,1.6496,1.6491,1.6496,681500000.0
2007-03-29 06:40:00,1.6497,1.6499,1.6493,1.6495,681500000.0
2007-03-29 06:45:00,1.6496,1.6498,1.6493,1.6496,681500000.0
2007-03-29 06:50:00,1.6497,1.6498,1.6491,1.6493,681500000.0
2007-03-29 06:55:00,1.6494,1.6496,1.649,1.6491,681500000.0
2007-03-29 07:00:00,1.6492,1.6494,1.649,1.6492,681500000.0
2007-03-29 07:05:00,1.6493,1.6497,1.6493,1.6494,545200000.0
2007-03-29 07:10:00,1.6493,1.6494,1.6491,1.6493,545200000.0
2007-03-29 07:15:00,1.6492,1.6495,1.6492,1.6494,681500000.0
2007-03-29 07:20:00,1.6495,1.6499,1.6495,1.6498,681500000.0
2007-03-29 07:25:00,1.6499,1.6501,1.6497,1.6498,681500000.0
2007-03-29 07:30:00,1.6499,1.65,1.6495,1.6499,681500000.0
2007-03-29 07:35:00,1.6497,1.6498,1.6495,1.6496,681500000.0
2007-03-29 07:40:00,1.6495,1.6501,1.6495,1.6499,681500000.0
2007-03-29 07:45:00,1.65,1.6513,1.6498,1.651,681500000.0
2007-03-29 07:50:00,1.6511,1.6512,1.6505,1.6506,681500000.0
2007-03-29 07:55:00,1.6507,1.6508,1.6499,1.6501,681500000.0
2007-03-29 08:00:00,1.6502,1.6504,1.6491,1.6495,681500000.0
2007-03-29 08:05:00,1.6496,1.6497,1.649,1.6492,545200000.0
2007-03-29 08:10:00,1.6493,1.6494,1.6487,1.6491,681500000.0
2007-03-29 08:15:00,1.649,1.6496,1.6489,1.649,681500000.0
2007-03-29 08:20:00,1.6491,1.6491,1.6484,1.6488,681500000.0
2007-03-29 08:25:00,1.6489,1.6493,1.6488,1.6491,681500000.0
2007-03-29 08:30:00,1.649,1.649,1.6481,1.6482,681500000.0
2007-03-29 08:35:00,1.6483,1.6488,1.6467,1.6467,681500000.0
2007-03-29 08:40:00,1.6468,1.6477,1.6465,1.6471,681500000.0
2007-03-29 08:45:00,1.647,1.6475,1.6464,1.6467,681500000.0
2007-03-29 08:50:00,1.6468,1.6481,1.6468,1.6468,681500000.0
2007-03-29 08:55:00,1.6469,1.6469,1.6458,1.646,681500000.0
2007-03-29 09:00:00,1.6462,1.6471,1.6459,1.6467,681500000.0
2007-03-29 09:05:00,1.6466,1.647,1.6465,1.647,681500000.0
2007-03-29 09:10:00,1.6469,1.6473,1.6461,1.6463,681500000.0
2007-03-29 09:15:00,1.6462,1.6464,1.645,1.645,681500000.0
2007-03-29 09:20:00,1.6449,1.6458,1.6446,1.6458,681500000.0
2007-03-29 09:25:00,1.6457,1.6468,1.6453,1.6462,681500000.0
2007-03-29 09:30:00,1.6463,1.647,1.6461,1.6464,681500000.0
2007-03-29 09:35:00,1.6465,1.6472,1.6461,1.6471,681500000.0
2007-03-29 09:40:00,1.647,1.6471,1.646,1.6461,681500000.0
2007-03-29 09:45:00,1.646,1.6463,1.6458,1.6459,681500000.0
2007-03-29 09:50:00,1.6458,1.6462,1.6458,1.646,545200000.0
2007-03-29 09:55:00,1.6461,1.6462,1.6452,1.6454,681500000.0
2007-03-29 10:00:00,1.6456,1.6461,1.6454,1.6458,681500000.0
2007-03-29 10:05:00,1.6457,1.6459,1.6453,1.6457,681500000.0
2007-03-29 10:10:00,1.6458,1.6466,1.6457,1.6463,681500000.0
2007-03-29 10:15:00,1.6462,1.6468,1.6461,1.6468,681500000.0
2007-03-29 10:20:00,1.6467,1.647,1.6458,1.6464,681500000.0
2007-03-29 10:25:00,1.6465,1.6468,1.6457,1.6461,681500000.0
2007-03-29 10:30:00,1.6459,1.6464,1.6459,1.6463,545200000.0
2007-03-29 10:35:00,1.6464,1.6464,1.6458,1.6462,681500000.0
2007-03-29 10:40:00,1.6461,1.6462,1.6456,1.6458,681500000.0
2007-03-29 10:45:00,1.646,1.647,1.646,1.6469,408900000.0
2007-03-29 10:50:00,1.647,1.6476,1.6468,1.6476,681500000.0
2007-03-29 10:55:00,1.6475,1.6478,1.647,1.6478,681500000.0
2007-03-29 11:00:00,1.6479,1.6485,1.6474,1.648,681500000.0
2007-03-29 11:05:00,1.6481,1.6486,1.6479,1.6484,681500000.0
2007-03-29 11:10:00,1.6483,1.6485,1.6478,1.6478,681500000.0
2007-03-29 11:15:00,1.6479,1.6482,1.6475,1.6481,681500000.0
2007-03-29 11:20:00,1.648,1.6486,1.6478,1.6481,681500000.0
2007-03-29 11:25:00,1.6482,1.6486,1.6481,1.6482,681500000.0
2007-03-29 11:30:00,1.6483,1.6485,1.6481,1.6481,681500000.0
2007-03-29 11:35:00,1.6482,1.6492,1.6482,1.649,681500000.0
2007-03-29 11:40:00,1.6491,1.6492,1.6487,1.6491,681500000.0
2007-03-29 11:45:00,1.6492,1.6493,1.6487,1.6488,681500000.0
2007-03-29 11:50:00,1.6487,1.6488,1.6481,1.6482,681500000.0
2007-03-29 11:55:00,1.6484,1.6486,1.6482,1.6483,681500000.0
2007-03-29 12:00:00,1.6484,1.6484,1.6474,1.648,545200000.0
2007-03-29 12:05:00,1.6479,1.6486,1.6476,1.6485,681500000.0
2007-03-29 12:10:00,1.6486,1.6492,1.6483,1.6492,681500000.0
2007-03-29 12:15:00,1.6491,1.6493,1.6489,1.649,545200000.0
2007-03-29 12:20:00,1.6489,1.6489,1.6482,1.6485,681500000.0
2007-03-29 12:25:00,1.6484,1.6485,1.6481,1.6485,681500000.0
2007-03-29 12:30:00,1.6484,1.6484,1.6483,1.6484,408900000.0
2007-03-29 12:35:00,1.6483,1.6487,1.6481,1.6485,545200000.0
2007-03-29 12:40:00,1.6484,1.6496,1.6483,1.6483,681500000.0
2007-03-29 12:45:00,1.6484,1.6486,1.6479,1.6481,681500000.0
2007-03-29 12:50:00,1.648,1.6481,1.6476,1.6476,545200000.0
2007-03-29 12:55:00,1.6477,1.6479,1.6476,1.6478,545200000.0
2007-03-29 13:00:00,1.6477,1.6484,1.6476,1.6483,681500000.0
2007-03-29 13:05:00,1.6484,1.6484,1.6481,1.6481,681500000.0
2007-03-29 13:10:00,1.6482,1.6491,1.6479,1.649,681500000.0
2007-03-29 13:15:00,1.6493,1.6496,1.6491,1.6491,545200000.0
2007-03-29 13:20:00,1.649,1.6493,1.6487,1.6491,545200000.0
2007-03-29 13:25:00,1.6492,1.6497,1.6492,1.6494,681500000.0
2007-03-29 13:30:00,1.6495,1.6496,1.6493,1.6494,681500000.0
2007-03-29 13:35:00,1.6495,1.6495,1.6488,1.649,545200000.0
2007-03-29 13:40:00,1.6486,1.6489,1.6486,1.6486,545200000.0
2007-03-29 13:45:00,1.6487,1.6493,1.6487,1.6493,681500000.0
2007-03-29 13:50:00,1.6494,1.6496,1.6492,1.6494,681500000.0
2007-03-29 13:55:00,1.6495,1.6495,1.6492,1.6495,681500000.0
2007-03-29 14:00:00,1.6494,1.6503,1.6494,1.6501,681500000.0
2007-03-29 14:05:00,1.6502,1.6502,1.6496,1.6501,545200000.0
2007-03-29 14:10:00,1.65,1.6507,1.65,1.6502,681500000.0
2007-03-29 14:15:00,1.6503,1.6504,1.6496,1.6499,681500000.0
2007-03-29 14:20:00,1.65,1.6501,1.6489,1.6491,681500000.0
2007-03-29 14:25:00,1.6494,1.6498,1.6486,1.6489,681500000.0
2007-03-29 14:30:00,1.6488,1.6493,1.6482,1.6489,681500000.0
2007-03-29 14:35:00,1.649,1.6491,1.6479,1.6486,681500000.0
2007-03-29 14:40:00,1.6485,1.6491,1.6478,1.6486,681500000.0
2007-03-29 14:45:00,1.6485,1.6491,1.6483,1.6489,545200000.0
2007-03-29 14:50:00,1.6488,1.651,1.6488,1.6503,681500000.0
2007-03-29 14:55:00,1.6505,1.6505,1.6497,1.6501,681500000.0
2007-03-29 15:00:00,1.6502,1.6504,1.6498,1.6499,681500000.0
2007-03-29 15:05:00,1.6498,1.65,1.6495,1.6495,681500000.0
2007-03-29 15:10:00,1.6496,1.6497,1.6492,1.6493,681500000.0
2007-03-29 15:15:00,1.6492,1.6494,1.6489,1.6491,681500000.0
2007-03-29 15:20:00,1.6492,1.6494,1.6488,1.6488,681500000.0
2007-03-29 15:25:00,1.6489,1.649,1.6483,1.6485,681500000.0
2007-03-29 15:30:00,1.6484,1.6486,1.648,1.6485,681500000.0
2007-03-29 15:35:00,1.6484,1.6487,1.648,1.6484,681500000.0
2007-03-29 15:40:00,1.6483,1.6486,1.6482,1.6485,681500000.0
2007-03-29 15:45:00,1.6486,1.6493,1.648,1.6489,681500000.0
2007-03-29 15:50:00,1.649,1.6491,1.6484,1.6487,681500000.0
2007-03-29 15:55:00,1.6486,1.649,1.6481,1.649,681500000.0
2007-03-29 16:00:00,1.6489,1.65,1.6489,1.6499,681500000.0
2007-03-29 16:05:00,1.6498,1.6499,1.6494,1.6497,681500000.0
2007-03-29 16:10:00,1.6495,1.6504,1.6495,1.6501,681500000.0
2007-03-29 16:15:00,1.65,1.6505,1.6498,1.6503,408900000.0
2007-03-29 16:20:00,1.6504,1.6505,1.6499,1.6502,681500000.0
2007-03-29 16:25:00,1.6503,1.6504,1.6498,1.6501,681500000.0
2007-03-29 16:30:00,1.6499,1.6503,1.6495,1.6502,681500000.0
2007-03-29 16:35:00,1.6501,1.651,1.6501,1.6509,681500000.0
2007-03-29 16:40:00,1.651,1.6513,1.6506,1.6509,681500000.0
2007-03-29 16:45:00,1.6508,1.651,1.6505,1.6509,681500000.0
2007-03-29 16:50:00,1.6508,1.6508,1.6503,1.6508,681500000.0
2007-03-29 16:55:00,1.6507,1.6508,1.6503,1.6506,545200000.0
2007-03-29 17:00:00,1.6505,1.6506,1.65,1.6501,681500000.0
2007-03-29 17:05:00,1.6502,1.6509,1.6499,1.6507,681500000.0
2007-03-29 17:10:00,1.6506,1.6506,1.6503,1.6505,681500000.0
2007-03-29 17:15:00,1.6504,1.6506,1.6501,1.6501,681500000.0
2007-03-29 17:20:00,1.6502,1.6508,1.65,1.6505,681500000.0
2007-03-29 17:25:00,1.6506,1.6509,1.6503,1.6506,545200000.0
2007-03-29 17:30:00,1.6507,1.651,1.6501,1.6506,681500000.0
2007-03-29 17:35:00,1.6505,1.6508,1.65,1.6506,681500000.0
2007-03-29 17:40:00,1.6507,1.6508,1.6504,1.6505,681500000.0
2007-03-29 17:45:00,1.6506,1.6508,1.6499,1.6502,681500000.0
2007-03-29 17:50:00,1.6503,1.6504,1.6499,1.6502,681500000.0
2007-03-29 17:55:00,1.6501,1.6507,1.6501,1.6506,681500000.0
2007-03-29 18:00:00,1.6507,1.6507,1.6501,1.6504,681500000.0
2007-03-29 18:05:00,1.6506,1.6511,1.6503,1.6509,681500000.0
2007-03-29 18:10:00,1.651,1.6513,1.65,1.6501,681500000.0
2007-03-29 18:15:00,1.65,1.6505,1.6498,1.6503,681500000.0
2007-03-29 18:20:00,1.6504,1.6507,1.6502,1.6503,681500000.0
2007-03-29 18:25:00,1.6504,1.6504,1.6498,1.6502,681500000.0
2007-03-29 18:30:00,1.6501,1.6507,1.65,1.6505,681500000.0
2007-03-29 18:35:00,1.6506,1.6509,1.6506,1.6509,681500000.0
2007-03-29 18:40:00,1.6508,1.6509,1.6507,1.6508,545200000.0
2007-03-29 18:45:00,1.6507,1.6512,1.6506,1.6507,681500000.0
2007-03-29 18:50:00,1.6508,1.6508,1.6503,1.6504,681500000.0
2007-03-29 18:55:00,1.6505,1.6508,1.6504,1.6506,681500000.0
2007-03-29 19:00:00,1.6507,1.6509,1.6502,1.6502,681500000.0
2007-03-29 19:05:00,1.6503,1.6506,1.6502,1.6505,545200000.0
2007-03-29 19:10:00,1.6504,1.6507,1.6503,1.6506,681500000.0
2007-03-29 19:15:00,1.6507,1.6514,1.6505,1.6514,681500000.0
2007-03-29 19:20:00,1.6515,1.6517,1.6512,1.6514,681500000.0
2007-03-29 19:25:00,1.6515,1.6516,1.6513,1.6513,545200000.0
2007-03-29 19:30:00,1.6512,1.6513,1.6509,1.6512,681500000.0
2007-03-29 19:35:00,1.6511,1.6514,1.651,1.6512,681500000.0
2007-03-29 19:40:00,1.6511,1.6515,1.651,1.6514,681500000.0
2007-03-29 19:45:00,1.6516,1.6517,1.6512,1.6516,545200000.0
2007-03-29 19:50:00,1.6515,1.6515,1.6511,1.6512,681500000.0
2007-03-29 19:55:00,1.6511,1.6514,1.6511,1.6514,408900000.0
2007-03-29 20:00:00,1.6513,1.6514,1.651,1.6511,681500000.0
2007-03-29 20:05:00,1.6512,1.6514,1.6511,1.6512,681500000.0
2007-03-29 20:10:00,1.6511,1.6512,1.651,1.651,545200000.0
2007-03-29 20:15:00,1.6507,1.6509,1.6506,1.6508,545200000.0
2007-03-29 20:20:00,1.6507,1.6512,1.6507,1.6512,681500000.0
2007-03-29 20:25:00,1.6511,1.6516,1.6509,1.6515,681500000.0
2007-03-29 20:30:00,1.6516,1.6517,1.6515,1.6516,545200000.0
2007-03-29 20:35:00,1.6515,1.6531,1.6515,1.6529,681500000.0
2007-03-29 20:40:00,1.653,1.6532,1.6526,1.6528,545200000.0
2007-03-29 20:45:00,1.6527,1.6536,1.6527,1.6533,681500000.0
2007-03-29 20:50:00,1.6534,1.6537,1.6533,1.6534,681500000.0
2007-03-29 20:55:00,1.6533,1.6537,1.653,1.6532,681500000.0
2007-03-29 21:00:00,1.6531,1.6532,1.6528,1.653,681500000.0
2007-03-29 21:05:00,1.6531,1.6534,1.6531,1.6532,681500000.0
2007-03-29 21:10:00,1.6533,1.6533,1.653,1.653,408900000.0
2007-03-29 21:15:00,1.6531,1.6531,1.6527,1.6529,681500000.0
2007-03-29 21:20:00,1.6528,1.653,1.6528,1.6528,545200000.0
2007-03-29 21:25:00,1.6529,1.6531,1.6527,1.6529,681500000.0
2007-03-29 21:30:00,1.6528,1.6532,1.6528,1.6529,408900000.0
2007-03-29 21:35:00,1.6528,1.6529,1.6528,1.6528,545200000.0
2007-03-29 21:40:00,1.6526,1.6528,1.6526,1.6526,272600000.0
2007-03-29 21:45:00,1.6527,1.6527,1.6526,1.6526,545200000.0
2007-03-29 21:50:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-29 21:55:00,1.6526,1.6527,1.6526,1.6527,272600000.0
2007-03-29 22:00:00,1.6528,1.6528,1.6526,1.6528,681500000.0
2007-03-29 22:05:00,1.6527,1.6527,1.6525,1.6525,272600000.0
2007-03-29 22:10:00,1.6526,1.6527,1.6522,1.6525,681500000.0
2007-03-29 22:15:00,1.6524,1.6526,1.6524,1.6525,545200000.0
2007-03-29 22:20:00,1.6524,1.6524,1.6516,1.652,681500000.0
2007-03-29 22:25:00,1.6522,1.6525,1.6518,1.6521,545200000.0
2007-03-29 22:30:00,1.6519,1.6523,1.6519,1.6521,408900000.0
2007-03-29 22:35:00,1.652,1.6535,1.6519,1.6533,681500000.0
2007-03-29 22:40:00,1.6532,1.6534,1.6531,1.6531,545200000.0
2007-03-29 22:45:00,1.653,1.6531,1.6529,1.653,408900000.0
2007-03-29 22:50:00,1.6529,1.653,1.6524,1.6526,272600000.0
2007-03-29 22:55:00,1.6525,1.6531,1.652,1.6525,545200000.0
2007-03-29 23:00:00,1.6524,1.6527,1.6523,1.6526,545200000.0
2007-03-29 23:05:00,1.6525,1.6527,1.6519,1.6526,681500000.0
2007-03-29 23:10:00,1.6524,1.6526,1.6523,1.6525,681500000.0
2007-03-29 23:15:00,1.6524,1.6526,1.6522,1.6525,681500000.0
2007-03-29 23:20:00,1.6526,1.6526,1.6518,1.6518,545200000.0
2007-03-29 23:25:00,1.6519,1.6519,1.6515,1.6517,408900000.0
2007-03-29 23:30:00,1.6516,1.6516,1.6508,1.6514,545200000.0
2007-03-29 23:35:00,1.6515,1.6515,1.6504,1.6505,545200000.0
2007-03-29 23:40:00,1.6504,1.6505,1.6497,1.65,681500000.0
2007-03-29 23:45:00,1.6499,1.65,1.6495,1.6496,681500000.0
2007-03-29 23:50:00,1.6497,1.6498,1.6496,1.6498,545200000.0
2007-03-29 23:55:00,1.6499,1.6508,1.6499,1.6506,545200000.0
2007-03-30 00:00:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 00:05:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-30 00:10:00,1.6506,1.6506,1.65,1.6501,681500000.0
2007-03-30 00:15:00,1.6502,1.6506,1.6501,1.6504,545200000.0
2007-03-30 00:20:00,1.6505,1.6505,1.65,1.65,545200000.0
2007-03-30 00:25:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-30 00:30:00,1.65,1.6505,1.6499,1.6504,545200000.0
2007-03-30 00:35:00,1.6503,1.6505,1.6503,1.6505,408900000.0
2007-03-30 00:40:00,1.6506,1.6506,1.6505,1.6506,272600000.0
2007-03-30 00:45:00,1.651,1.6519,1.6509,1.6515,681500000.0
2007-03-30 00:50:00,1.6514,1.6523,1.6509,1.6518,545200000.0
2007-03-30 00:55:00,1.652,1.6524,1.6515,1.6517,681500000.0
2007-03-30 01:00:00,1.6518,1.6528,1.6515,1.6526,681500000.0
2007-03-30 01:05:00,1.6525,1.6526,1.6517,1.6518,681500000.0
2007-03-30 01:10:00,1.6519,1.6526,1.6518,1.6518,681500000.0
2007-03-30 01:15:00,1.6519,1.6525,1.6519,1.6523,681500000.0
2007-03-30 01:20:00,1.6524,1.6526,1.6521,1.6524,681500000.0
2007-03-30 01:25:00,1.6523,1.6524,1.652,1.6522,545200000.0
2007-03-30 01:30:00,1.6521,1.6521,1.6509,1.6513,681500000.0
2007-03-30 01:35:00,1.6512,1.6513,1.651,1.651,681500000.0
2007-03-30 01:40:00,1.6508,1.6511,1.65,1.6504,681500000.0
2007-03-30 01:45:00,1.6503,1.6514,1.6503,1.6514,681500000.0
2007-03-30 01:50:00,1.6515,1.6516,1.6511,1.6515,681500000.0
2007-03-30 01:55:00,1.6516,1.6517,1.6504,1.6504,681500000.0
2007-03-30 02:00:00,1.6503,1.6505,1.6497,1.65,681500000.0
2007-03-30 02:05:00,1.6501,1.6503,1.6495,1.6501,681500000.0
2007-03-30 02:10:00,1.6502,1.6504,1.6495,1.6496,681500000.0
2007-03-30 02:15:00,1.6497,1.6497,1.6492,1.6492,681500000.0
2007-03-30 02:20:00,1.649,1.649,1.6486,1.6488,681500000.0
2007-03-30 02:25:00,1.6487,1.6488,1.6481,1.6487,545200000.0
2007-03-30 02:30:00,1.6486,1.6488,1.6481,1.6482,545200000.0
2007-03-30 02:35:00,1.6484,1.6491,1.6482,1.649,681500000.0
2007-03-30 02:40:00,1.6489,1.6489,1.6482,1.6485,681500000.0
2007-03-30 02:45:00,1.6487,1.6492,1.6484,1.6492,681500000.0
2007-03-30 02:50:00,1.6491,1.6498,1.6487,1.6491,681500000.0
2007-03-30 02:55:00,1.6492,1.65,1.6491,1.6499,681500000.0
2007-03-30 03:00:00,1.65,1.6508,1.6499,1.6508,681500000.0
2007-03-30 03:05:00,1.6507,1.6517,1.6507,1.6513,681500000.0
2007-03-30 03:10:00,1.6514,1.6523,1.651,1.6522,681500000.0
2007-03-30 03:15:00,1.652,1.6521,1.6509,1.6517,681500000.0
2007-03-30 03:20:00,1.6518,1.6524,1.6517,1.6523,681500000.0
2007-03-30 03:25:00,1.6522,1.6532,1.652,1.653,681500000.0
2007-03-30 03:30:00,1.6531,1.6531,1.6516,1.6517,681500000.0
2007-03-30 03:35:00,1.6515,1.6517,1.6509,1.6511,681500000.0
2007-03-30 03:40:00,1.651,1.6512,1.6503,1.6508,681500000.0
2007-03-30 03:45:00,1.6507,1.651,1.6505,1.6507,681500000.0
2007-03-30 03:50:00,1.6506,1.6507,1.6504,1.6506,681500000.0
2007-03-30 03:55:00,1.6505,1.6511,1.6505,1.6509,408900000.0
2007-03-30 04:00:00,1.651,1.6514,1.6507,1.6509,681500000.0
2007-03-30 04:05:00,1.651,1.651,1.6499,1.6506,681500000.0
2007-03-30 04:10:00,1.6504,1.6507,1.6502,1.6502,681500000.0
2007-03-30 04:15:00,1.6503,1.6509,1.6501,1.6505,681500000.0
2007-03-30 04:20:00,1.6504,1.6508,1.6504,1.6506,408900000.0
2007-03-30 04:25:00,1.6505,1.651,1.6502,1.6507,681500000.0
2007-03-30 04:30:00,1.6508,1.6516,1.6506,1.6514,681500000.0
2007-03-30 04:35:00,1.6512,1.6516,1.6511,1.6513,681500000.0
2007-03-30 04:40:00,1.6514,1.6521,1.6513,1.6517,681500000.0
2007-03-30 04:45:00,1.6516,1.6521,1.6516,1.6517,681500000.0
2007-03-30 04:50:00,1.6518,1.6519,1.6513,1.6513,681500000.0
2007-03-30 04:55:00,1.6512,1.6513,1.6508,1.6512,545200000.0
2007-03-30 05:00:00,1.6513,1.6515,1.6512,1.6514,681500000.0
2007-03-30 05:05:00,1.6515,1.6516,1.6511,1.6514,681500000.0
2007-03-30 05:10:00,1.6515,1.6516,1.651,1.6514,681500000.0
2007-03-30 05:15:00,1.6515,1.6516,1.6513,1.6516,408900000.0
2007-03-30 05:20:00,1.6517,1.6518,1.6514,1.6516,681500000.0
2007-03-30 05:25:00,1.6517,1.6519,1.6514,1.6515,681500000.0
2007-03-30 05:30:00,1.6516,1.6518,1.6515,1.6516,681500000.0
2007-03-30 05:35:00,1.6517,1.6518,1.6515,1.6516,681500000.0
2007-03-30 05:40:00,1.6515,1.6523,1.6513,1.6517,681500000.0
2007-03-30 05:45:00,1.6516,1.6521,1.6515,1.6516,545200000.0
2007-03-30 05:50:00,1.6517,1.6521,1.6515,1.6518,545200000.0
2007-03-30 05:55:00,1.6516,1.6517,1.651,1.6516,545200000.0
2007-03-30 06:00:00,1.6517,1.652,1.6516,1.6519,681500000.0
2007-03-30 06:05:00,1.652,1.652,1.6517,1.6519,545200000.0
2007-03-30 06:10:00,1.652,1.6521,1.6519,1.6521,272600000.0
2007-03-30 06:15:00,1.652,1.6524,1.6517,1.6518,681500000.0
2007-03-30 06:20:00,1.6519,1.652,1.6515,1.6515,681500000.0
2007-03-30 06:25:00,1.6516,1.652,1.6516,1.6519,681500000.0
2007-03-30 06:30:00,1.652,1.652,1.6516,1.6518,545200000.0
2007-03-30 06:35:00,1.6519,1.6521,1.6518,1.652,681500000.0
2007-03-30 06:40:00,1.6521,1.6523,1.6519,1.6522,681500000.0
2007-03-30 06:45:00,1.6521,1.6527,1.6521,1.6527,681500000.0
2007-03-30 06:50:00,1.6526,1.6527,1.6524,1.6526,681500000.0
2007-03-30 06:55:00,1.6525,1.6527,1.6524,1.6527,681500000.0
2007-03-30 07:00:00,1.6526,1.6528,1.6524,1.6528,681500000.0
2007-03-30 07:05:00,1.653,1.6532,1.6523,1.6527,545200000.0
2007-03-30 07:10:00,1.6526,1.6526,1.652,1.6521,272600000.0
2007-03-30 07:15:00,1.6522,1.6523,1.6519,1.6519,681500000.0
2007-03-30 07:20:00,1.6521,1.653,1.6521,1.6525,681500000.0
2007-03-30 07:25:00,1.6524,1.6526,1.6521,1.6524,681500000.0
2007-03-30 07:30:00,1.6525,1.6531,1.6525,1.653,681500000.0
2007-03-30 07:35:00,1.6529,1.6537,1.6529,1.6535,681500000.0
2007-03-30 07:40:00,1.6536,1.6537,1.6525,1.6529,681500000.0
2007-03-30 07:45:00,1.6528,1.6531,1.6526,1.6529,681500000.0
2007-03-30 07:50:00,1.6528,1.653,1.6524,1.6526,408900000.0
2007-03-30 07:55:00,1.6525,1.6532,1.6521,1.6526,681500000.0
2007-03-30 08:00:00,1.6529,1.6533,1.6526,1.6528,681500000.0
2007-03-30 08:05:00,1.6527,1.6531,1.6525,1.6529,545200000.0
2007-03-30 08:10:00,1.653,1.6532,1.6528,1.653,545200000.0
2007-03-30 08:15:00,1.6531,1.6534,1.6526,1.6528,681500000.0
2007-03-30 08:20:00,1.6527,1.6527,1.6516,1.6525,545200000.0
2007-03-30 08:25:00,1.6526,1.6533,1.6524,1.6531,681500000.0
2007-03-30 08:30:00,1.653,1.6532,1.6526,1.6526,681500000.0
2007-03-30 08:35:00,1.6527,1.6529,1.6524,1.6526,681500000.0
2007-03-30 08:40:00,1.6525,1.6529,1.6523,1.6526,681500000.0
2007-03-30 08:45:00,1.6527,1.6532,1.6522,1.6525,681500000.0
2007-03-30 08:50:00,1.6524,1.6524,1.652,1.6522,681500000.0
2007-03-30 08:55:00,1.6519,1.6524,1.6512,1.6516,681500000.0
2007-03-30 09:00:00,1.6519,1.652,1.6507,1.6511,681500000.0
2007-03-30 09:05:00,1.6512,1.6512,1.6509,1.651,681500000.0
2007-03-30 09:10:00,1.6508,1.6511,1.6506,1.6511,681500000.0
2007-03-30 09:15:00,1.651,1.6511,1.6505,1.6509,545200000.0
2007-03-30 09:20:00,1.651,1.6515,1.6507,1.651,681500000.0
2007-03-30 09:25:00,1.6509,1.6513,1.6503,1.6506,681500000.0
2007-03-30 09:30:00,1.6505,1.6505,1.6498,1.6503,681500000.0
2007-03-30 09:35:00,1.6504,1.6504,1.6494,1.65,681500000.0
2007-03-30 09:40:00,1.6499,1.6507,1.6498,1.6503,681500000.0
2007-03-30 09:45:00,1.6502,1.6508,1.6502,1.6508,681500000.0
2007-03-30 09:50:00,1.6507,1.651,1.6501,1.6503,681500000.0
2007-03-30 09:55:00,1.6505,1.6508,1.6493,1.6498,681500000.0
2007-03-30 10:00:00,1.6497,1.6503,1.6497,1.6503,681500000.0
2007-03-30 10:05:00,1.6504,1.6506,1.65,1.65,681500000.0
2007-03-30 10:10:00,1.6501,1.6506,1.6501,1.6504,681500000.0
2007-03-30 10:15:00,1.6503,1.6507,1.6495,1.6497,681500000.0
2007-03-30 10:20:00,1.6498,1.6502,1.6494,1.6496,681500000.0
2007-03-30 10:25:00,1.6497,1.6498,1.6483,1.6486,681500000.0
2007-03-30 10:30:00,1.6485,1.6486,1.6482,1.6484,681500000.0
2007-03-30 10:35:00,1.6485,1.6489,1.6483,1.6486,681500000.0
2007-03-30 10:40:00,1.6487,1.6491,1.6485,1.649,681500000.0
2007-03-30 10:45:00,1.6489,1.6493,1.6488,1.649,681500000.0
2007-03-30 10:50:00,1.6489,1.6491,1.6484,1.6489,681500000.0
2007-03-30 10:55:00,1.649,1.649,1.6481,1.6483,681500000.0
2007-03-30 11:00:00,1.6484,1.6491,1.6482,1.6489,681500000.0
2007-03-30 11:05:00,1.6488,1.6491,1.6483,1.6488,681500000.0
2007-03-30 11:10:00,1.6487,1.6492,1.6486,1.6491,681500000.0
2007-03-30 11:15:00,1.649,1.6492,1.6481,1.6482,681500000.0
2007-03-30 11:20:00,1.6483,1.6485,1.6481,1.6481,681500000.0
2007-03-30 11:25:00,1.648,1.6481,1.6472,1.6473,681500000.0
2007-03-30 11:30:00,1.6474,1.6479,1.6474,1.6479,681500000.0
2007-03-30 11:35:00,1.648,1.648,1.6476,1.6478,545200000.0
2007-03-30 11:40:00,1.6479,1.6479,1.6477,1.6478,681500000.0
2007-03-30 11:45:00,1.6479,1.6487,1.6478,1.6486,681500000.0
2007-03-30 11:50:00,1.6487,1.649,1.6484,1.6489,681500000.0
2007-03-30 11:55:00,1.6488,1.6489,1.6484,1.6487,681500000.0
2007-03-30 12:00:00,1.6485,1.6486,1.6477,1.6478,681500000.0
2007-03-30 12:05:00,1.6477,1.6478,1.6471,1.6474,681500000.0
2007-03-30 12:10:00,1.6475,1.6483,1.6475,1.648,681500000.0
2007-03-30 12:15:00,1.6479,1.6483,1.6479,1.6482,681500000.0
2007-03-30 12:20:00,1.6483,1.6486,1.6481,1.6484,681500000.0
2007-03-30 12:25:00,1.6485,1.6488,1.6483,1.6486,681500000.0
2007-03-30 12:30:00,1.6485,1.6489,1.6483,1.6484,681500000.0
2007-03-30 12:35:00,1.6483,1.6484,1.6479,1.648,545200000.0
2007-03-30 12:40:00,1.6479,1.6481,1.6476,1.6479,681500000.0
2007-03-30 12:45:00,1.6478,1.6479,1.647,1.6476,681500000.0
2007-03-30 12:50:00,1.6477,1.6481,1.647,1.6471,681500000.0
2007-03-30 12:55:00,1.6472,1.6479,1.6471,1.6479,681500000.0
2007-03-30 13:00:00,1.6477,1.6481,1.6477,1.6479,681500000.0
2007-03-30 13:05:00,1.648,1.6487,1.6478,1.6486,681500000.0
2007-03-30 13:10:00,1.6485,1.6489,1.6481,1.6484,681500000.0
2007-03-30 13:15:00,1.6483,1.6486,1.6481,1.6486,681500000.0
2007-03-30 13:20:00,1.6487,1.649,1.6485,1.6488,681500000.0
2007-03-30 13:25:00,1.6487,1.6488,1.6484,1.6486,681500000.0
2007-03-30 13:30:00,1.6487,1.6489,1.6482,1.6484,545200000.0
2007-03-30 13:35:00,1.6483,1.6485,1.6481,1.6483,545200000.0
2007-03-30 13:40:00,1.6484,1.6493,1.6484,1.6493,681500000.0
2007-03-30 13:45:00,1.6492,1.6495,1.649,1.6492,681500000.0
2007-03-30 13:50:00,1.6494,1.6496,1.6487,1.6491,681500000.0
2007-03-30 13:55:00,1.649,1.6492,1.6488,1.6489,681500000.0
2007-03-30 14:00:00,1.6488,1.6489,1.6471,1.6476,681500000.0
2007-03-30 14:05:00,1.6478,1.6486,1.6476,1.6485,681500000.0
2007-03-30 14:10:00,1.6486,1.6488,1.648,1.648,681500000.0
2007-03-30 14:15:00,1.6481,1.6486,1.6479,1.6483,681500000.0
2007-03-30 14:20:00,1.6482,1.6486,1.6482,1.6485,681500000.0
2007-03-30 14:25:00,1.6486,1.65,1.6486,1.6497,681500000.0
2007-03-30 14:30:00,1.6489,1.6502,1.6486,1.6486,681500000.0
2007-03-30 14:35:00,1.6487,1.6493,1.6466,1.6469,681500000.0
2007-03-30 14:40:00,1.6468,1.6476,1.6464,1.6476,681500000.0
2007-03-30 14:45:00,1.6475,1.6485,1.6474,1.6484,681500000.0
2007-03-30 14:50:00,1.6485,1.6487,1.6472,1.6482,681500000.0
2007-03-30 14:55:00,1.6481,1.6483,1.6475,1.6477,681500000.0
2007-03-30 15:00:00,1.6475,1.6482,1.6475,1.6479,681500000.0
2007-03-30 15:05:00,1.648,1.6481,1.6471,1.6474,681500000.0
2007-03-30 15:10:00,1.6475,1.6476,1.6468,1.6475,681500000.0
2007-03-30 15:15:00,1.6478,1.6478,1.6473,1.6474,681500000.0
2007-03-30 15:20:00,1.6475,1.6475,1.6467,1.6469,681500000.0
2007-03-30 15:25:00,1.647,1.6473,1.6467,1.6471,681500000.0
2007-03-30 15:30:00,1.6472,1.6475,1.6467,1.6467,681500000.0
2007-03-30 15:35:00,1.6468,1.6472,1.6467,1.6468,681500000.0
2007-03-30 15:40:00,1.6467,1.6467,1.6455,1.6457,681500000.0
2007-03-30 15:45:00,1.6454,1.6462,1.6444,1.6456,681500000.0
2007-03-30 15:50:00,1.6455,1.6459,1.6455,1.6457,681500000.0
2007-03-30 15:55:00,1.6456,1.6462,1.6454,1.6461,681500000.0
2007-03-30 16:00:00,1.6462,1.6464,1.6441,1.6445,681500000.0
2007-03-30 16:05:00,1.6446,1.6455,1.6446,1.6454,681500000.0
2007-03-30 16:10:00,1.6453,1.6458,1.645,1.6452,681500000.0
2007-03-30 16:15:00,1.645,1.6459,1.6448,1.6459,681500000.0
2007-03-30 16:20:00,1.6457,1.646,1.6454,1.6459,681500000.0
2007-03-30 16:25:00,1.6458,1.6464,1.6457,1.6462,681500000.0
2007-03-30 16:30:00,1.6463,1.6463,1.6457,1.6461,681500000.0
2007-03-30 16:35:00,1.6462,1.6466,1.6459,1.6466,681500000.0
2007-03-30 16:40:00,1.6464,1.6469,1.6461,1.6462,681500000.0
2007-03-30 16:45:00,1.6463,1.6466,1.6459,1.646,681500000.0
2007-03-30 16:50:00,1.6461,1.6467,1.646,1.6464,681500000.0
2007-03-30 16:55:00,1.6463,1.6478,1.6462,1.6474,681500000.0
2007-03-30 17:00:00,1.6473,1.6473,1.646,1.6462,681500000.0
2007-03-30 17:05:00,1.6461,1.6465,1.6453,1.6463,681500000.0
2007-03-30 17:10:00,1.6462,1.6488,1.6461,1.6488,681500000.0
2007-03-30 17:15:00,1.649,1.649,1.6472,1.6481,681500000.0
2007-03-30 17:20:00,1.6486,1.6491,1.6464,1.6468,545200000.0
2007-03-30 17:25:00,1.6469,1.6489,1.6468,1.648,681500000.0
2007-03-30 17:30:00,1.6487,1.649,1.6465,1.6477,681500000.0
2007-03-30 17:35:00,1.6478,1.6494,1.6476,1.6485,681500000.0
2007-03-30 17:40:00,1.6486,1.6499,1.6484,1.6495,681500000.0
2007-03-30 17:45:00,1.6497,1.6505,1.6493,1.6503,681500000.0
2007-03-30 17:50:00,1.6504,1.6515,1.6497,1.6502,681500000.0
2007-03-30 17:55:00,1.6494,1.6503,1.6488,1.65,681500000.0
2007-03-30 18:00:00,1.6501,1.6504,1.6488,1.6489,681500000.0
2007-03-30 18:05:00,1.6488,1.6499,1.6486,1.6495,681500000.0
2007-03-30 18:10:00,1.6493,1.6499,1.6491,1.6499,681500000.0
2007-03-30 18:15:00,1.6498,1.6506,1.6495,1.6499,681500000.0
2007-03-30 18:20:00,1.6498,1.6509,1.6494,1.6506,681500000.0
2007-03-30 18:25:00,1.6505,1.6505,1.6489,1.6494,681500000.0
2007-03-30 18:30:00,1.6493,1.6496,1.6487,1.6495,681500000.0
2007-03-30 18:35:00,1.6496,1.6506,1.6494,1.6506,681500000.0
2007-03-30 18:40:00,1.6507,1.6513,1.65,1.6505,681500000.0
2007-03-30 18:45:00,1.6506,1.6506,1.6497,1.65,681500000.0
2007-03-30 18:50:00,1.6501,1.651,1.65,1.6508,681500000.0
2007-03-30 18:55:00,1.6507,1.6508,1.6493,1.6493,681500000.0
2007-03-30 19:00:00,1.6489,1.6495,1.6487,1.6494,681500000.0
2007-03-30 19:05:00,1.6493,1.6499,1.6493,1.6498,681500000.0
2007-03-30 19:10:00,1.6499,1.6502,1.6497,1.6498,545200000.0
2007-03-30 19:15:00,1.6499,1.6499,1.6495,1.6495,545200000.0
2007-03-30 19:20:00,1.6496,1.6498,1.6491,1.6491,681500000.0
2007-03-30 19:25:00,1.649,1.6491,1.6489,1.6491,681500000.0
2007-03-30 19:30:00,1.6489,1.6498,1.6489,1.6493,681500000.0
2007-03-30 19:35:00,1.6491,1.6494,1.6491,1.6491,681500000.0
2007-03-30 19:40:00,1.649,1.6493,1.649,1.6493,681500000.0
2007-03-30 19:45:00,1.6494,1.6495,1.6493,1.6495,545200000.0
2007-03-30 19:50:00,1.6494,1.6497,1.6493,1.6497,545200000.0
2007-03-30 19:55:00,1.6496,1.6498,1.6496,1.6497,681500000.0
2007-03-30 20:00:00,1.6498,1.6498,1.6495,1.6497,545200000.0
2007-03-30 20:05:00,1.6498,1.6503,1.6497,1.6497,681500000.0
2007-03-30 20:10:00,1.6498,1.65,1.6496,1.65,545200000.0
2007-03-30 20:15:00,1.6499,1.65,1.6496,1.6498,545200000.0
2007-03-30 20:20:00,1.6497,1.6499,1.6496,1.6498,681500000.0
2007-03-30 20:25:00,1.6497,1.6498,1.6493,1.6493,408900000.0
2007-03-30 20:30:00,1.6492,1.65,1.649,1.649,681500000.0
2007-03-30 20:35:00,1.6491,1.6492,1.6488,1.6489,681500000.0
2007-03-30 20:40:00,1.6488,1.6502,1.6488,1.6501,681500000.0
2007-03-30 20:45:00,1.6502,1.6505,1.6498,1.6502,681500000.0
2007-03-30 20:50:00,1.65,1.6504,1.6496,1.6497,681500000.0
2007-03-30 20:55:00,1.6498,1.6498,1.6494,1.6495,681500000.0
2007-03-30 21:00:00,1.6494,1.6499,1.6492,1.6492,681500000.0
2007-03-30 21:05:00,1.6491,1.6505,1.6491,1.6505,681500000.0
2007-03-30 21:10:00,1.6504,1.6509,1.6504,1.6508,681500000.0
2007-03-30 21:15:00,1.6512,1.6516,1.6508,1.6509,681500000.0
2007-03-30 21:20:00,1.6508,1.6513,1.6506,1.6512,681500000.0
2007-03-30 21:25:00,1.6513,1.6515,1.6511,1.6513,545200000.0
2007-03-30 21:30:00,1.6512,1.6516,1.651,1.6511,681500000.0
2007-03-30 21:35:00,1.651,1.6516,1.651,1.6512,545200000.0
2007-03-30 21:40:00,1.6511,1.6512,1.6507,1.6509,681500000.0
2007-03-30 21:45:00,1.6508,1.6512,1.6508,1.651,545200000.0
2007-03-30 21:50:00,1.6509,1.651,1.6505,1.6506,545200000.0
2007-03-30 21:55:00,1.6505,1.6506,1.6505,1.6506,408900000.0
2007-03-30 22:00:00,1.6505,1.6506,1.6504,1.6505,545200000.0
2007-03-30 22:05:00,1.6506,1.6507,1.6505,1.6506,681500000.0
2007-03-30 22:10:00,1.6505,1.6511,1.6505,1.6508,681500000.0
2007-03-30 22:15:00,1.6507,1.6512,1.6506,1.6511,681500000.0
2007-03-30 22:20:00,1.6512,1.6513,1.6507,1.6508,681500000.0
2007-03-30 22:25:00,1.6507,1.6507,1.6506,1.6506,545200000.0
2007-03-30 22:30:00,1.6509,1.6517,1.6501,1.6506,681500000.0
2007-03-30 22:35:00,1.6505,1.6507,1.6504,1.6505,545200000.0
2007-03-30 22:40:00,1.6506,1.6509,1.6505,1.6507,681500000.0
2007-03-30 22:45:00,1.6508,1.651,1.6504,1.651,681500000.0
2007-03-30 22:50:00,1.6509,1.6509,1.6505,1.6509,681500000.0
2007-03-30 22:55:00,1.6508,1.6512,1.6505,1.6512,681500000.0
2007-04-02 00:00:00,1.6505,1.6512,1.6503,1.6512,681500000.0
2007-04-02 00:05:00,1.6509,1.6519,1.6507,1.6518,681500000.0
2007-04-02 00:10:00,1.6517,1.6525,1.6517,1.6524,681500000.0
2007-04-02 00:15:00,1.6523,1.6523,1.6512,1.6513,545200000.0
2007-04-02 00:20:00,1.6514,1.6516,1.6512,1.6513,545200000.0
2007-04-02 00:25:00,1.6512,1.6512,1.6499,1.65,681500000.0
2007-04-02 00:30:00,1.6499,1.6502,1.6499,1.65,545200000.0
2007-04-02 00:35:00,1.6501,1.6503,1.6499,1.6502,408900000.0
2007-04-02 00:40:00,1.6503,1.6506,1.6503,1.6505,681500000.0
2007-04-02 00:45:00,1.6504,1.6506,1.6496,1.6498,681500000.0
2007-04-02 00:50:00,1.6497,1.6497,1.649,1.6491,681500000.0
2007-04-02 00:55:00,1.6492,1.6492,1.6482,1.6491,681500000.0
2007-04-02 01:00:00,1.6492,1.6502,1.6492,1.65,681500000.0
2007-04-02 01:05:00,1.6501,1.6502,1.6499,1.65,681500000.0
2007-04-02 01:10:00,1.6501,1.6501,1.6499,1.65,408900000.0
2007-04-02 01:15:00,1.6501,1.6507,1.6501,1.6503,545200000.0
2007-04-02 01:20:00,1.6502,1.6504,1.6501,1.6504,681500000.0
2007-04-02 01:25:00,1.6502,1.6506,1.6497,1.6498,681500000.0
2007-04-02 01:30:00,1.6499,1.6508,1.6499,1.65,681500000.0
2007-04-02 01:35:00,1.6501,1.6502,1.6491,1.6491,681500000.0
2007-04-02 01:40:00,1.6492,1.6492,1.6481,1.6487,545200000.0
2007-04-02 01:45:00,1.6488,1.6497,1.6488,1.6491,545200000.0
2007-04-02 01:50:00,1.6492,1.6495,1.6487,1.6492,681500000.0
2007-04-02 01:55:00,1.6491,1.6494,1.6485,1.6486,681500000.0
2007-04-02 02:00:00,1.6485,1.6488,1.6481,1.6486,681500000.0
2007-04-02 02:05:00,1.6485,1.6495,1.6485,1.6495,681500000.0
2007-04-02 02:10:00,1.6494,1.6495,1.6487,1.6489,545200000.0
2007-04-02 02:15:00,1.6487,1.6489,1.6479,1.6479,681500000.0
2007-04-02 02:20:00,1.6478,1.6487,1.6478,1.6485,681500000.0
2007-04-02 02:25:00,1.6486,1.649,1.6484,1.6487,681500000.0
2007-04-02 02:30:00,1.6486,1.6486,1.6478,1.6482,681500000.0
2007-04-02 02:35:00,1.6483,1.6486,1.6482,1.6485,681500000.0
2007-04-02 02:40:00,1.6486,1.6488,1.6483,1.6486,681500000.0
2007-04-02 02:45:00,1.6485,1.6486,1.6479,1.6482,681500000.0
2007-04-02 02:50:00,1.6483,1.6489,1.648,1.6489,545200000.0
2007-04-02 02:55:00,1.649,1.6494,1.6487,1.6491,681500000.0
2007-04-02 03:00:00,1.6492,1.6496,1.6489,1.6494,681500000.0
2007-04-02 03:05:00,1.6496,1.65,1.6493,1.6494,681500000.0
2007-04-02 03:10:00,1.6493,1.6495,1.6491,1.6495,545200000.0
2007-04-02 03:15:00,1.6493,1.6498,1.6492,1.6495,681500000.0
2007-04-02 03:20:00,1.6497,1.6497,1.6488,1.6488,681500000.0
2007-04-02 03:25:00,1.6489,1.6492,1.6459,1.6459,681500000.0
2007-04-02 03:30:00,1.646,1.6463,1.6431,1.6432,681500000.0
2007-04-02 03:35:00,1.6433,1.6441,1.6431,1.644,681500000.0
2007-04-02 03:40:00,1.6439,1.6441,1.6424,1.6426,681500000.0
2007-04-02 03:45:00,1.6425,1.6426,1.6402,1.6409,681500000.0
2007-04-02 03:50:00,1.6408,1.6421,1.6407,1.6413,681500000.0
2007-04-02 03:55:00,1.6412,1.642,1.6409,1.6413,681500000.0
2007-04-02 04:00:00,1.6414,1.6416,1.6406,1.6413,681500000.0
2007-04-02 04:05:00,1.6412,1.6419,1.6409,1.6418,681500000.0
2007-04-02 04:10:00,1.6419,1.6425,1.6416,1.6422,681500000.0
2007-04-02 04:15:00,1.6421,1.6421,1.6414,1.642,681500000.0
2007-04-02 04:20:00,1.6421,1.6423,1.6419,1.6421,681500000.0
2007-04-02 04:25:00,1.6422,1.6427,1.642,1.6427,681500000.0
2007-04-02 04:30:00,1.6428,1.6429,1.6425,1.6427,681500000.0
2007-04-02 04:35:00,1.6426,1.6427,1.6422,1.6422,681500000.0
2007-04-02 04:40:00,1.6423,1.6426,1.6422,1.6425,408900000.0
2007-04-02 04:45:00,1.6424,1.6428,1.6423,1.6427,545200000.0
2007-04-02 04:50:00,1.6426,1.6429,1.6425,1.6428,681500000.0
2007-04-02 04:55:00,1.6427,1.6429,1.6426,1.6428,545200000.0
2007-04-02 05:00:00,1.6425,1.6427,1.6422,1.6423,681500000.0
2007-04-02 05:05:00,1.6422,1.6428,1.6422,1.6427,681500000.0
2007-04-02 05:10:00,1.6426,1.6427,1.6425,1.6426,545200000.0
2007-04-02 05:15:00,1.6425,1.643,1.6424,1.6429,681500000.0
2007-04-02 05:20:00,1.6428,1.6431,1.6428,1.6431,545200000.0
2007-04-02 05:25:00,1.6432,1.6432,1.6428,1.6428,545200000.0
2007-04-02 05:30:00,1.6429,1.6429,1.6422,1.6424,681500000.0
2007-04-02 05:35:00,1.6423,1.6423,1.6419,1.6422,681500000.0
2007-04-02 05:40:00,1.6421,1.6426,1.6421,1.6425,545200000.0
2007-04-02 05:45:00,1.6424,1.6426,1.6422,1.6426,545200000.0
2007-04-02 05:50:00,1.6427,1.6431,1.6426,1.6429,681500000.0
2007-04-02 05:55:00,1.6428,1.6428,1.642,1.6421,681500000.0
2007-04-02 06:00:00,1.6422,1.6428,1.642,1.6426,681500000.0
2007-04-02 06:05:00,1.6425,1.6428,1.6425,1.6425,681500000.0
2007-04-02 06:10:00,1.6426,1.6428,1.6424,1.6424,545200000.0
2007-04-02 06:15:00,1.6425,1.6436,1.6424,1.6433,681500000.0
2007-04-02 06:20:00,1.6432,1.6433,1.643,1.6432,681500000.0
2007-04-02 06:25:00,1.6431,1.6432,1.6428,1.6428,681500000.0
2007-04-02 06:30:00,1.6427,1.643,1.6427,1.6429,545200000.0
2007-04-02 06:35:00,1.643,1.6435,1.6428,1.643,681500000.0
2007-04-02 06:40:00,1.6429,1.6429,1.6424,1.6427,681500000.0
2007-04-02 06:45:00,1.6428,1.6428,1.6422,1.6423,681500000.0
2007-04-02 06:50:00,1.6424,1.6427,1.6421,1.6425,681500000.0
2007-04-02 06:55:00,1.6424,1.6432,1.6423,1.6431,681500000.0
2007-04-02 07:00:00,1.6432,1.6433,1.6429,1.6429,545200000.0
2007-04-02 07:05:00,1.6428,1.6428,1.642,1.6422,681500000.0
2007-04-02 07:10:00,1.6421,1.6424,1.6417,1.6419,681500000.0
2007-04-02 07:15:00,1.642,1.6425,1.642,1.6421,681500000.0
2007-04-02 07:20:00,1.6422,1.6424,1.6421,1.6422,681500000.0
2007-04-02 07:25:00,1.6423,1.6425,1.6421,1.6422,681500000.0
2007-04-02 07:30:00,1.6423,1.6425,1.6419,1.6419,681500000.0
2007-04-02 07:35:00,1.642,1.6421,1.6416,1.6417,681500000.0
2007-04-02 07:40:00,1.6416,1.6416,1.6404,1.6404,681500000.0
2007-04-02 07:45:00,1.6406,1.6406,1.6401,1.6403,681500000.0
2007-04-02 07:50:00,1.6404,1.6404,1.6397,1.6402,681500000.0
2007-04-02 07:55:00,1.6403,1.6403,1.6397,1.6397,681500000.0
2007-04-02 08:00:00,1.6398,1.6404,1.6395,1.6403,681500000.0
2007-04-02 08:05:00,1.6402,1.6407,1.6401,1.6407,545200000.0
2007-04-02 08:10:00,1.6408,1.6411,1.6405,1.6407,681500000.0
2007-04-02 08:15:00,1.6406,1.6411,1.6402,1.641,681500000.0
2007-04-02 08:20:00,1.6411,1.6411,1.6402,1.6407,681500000.0
2007-04-02 08:25:00,1.6405,1.6407,1.6401,1.6403,681500000.0
2007-04-02 08:30:00,1.6401,1.6405,1.6398,1.6398,681500000.0
2007-04-02 08:35:00,1.6399,1.6402,1.6395,1.6399,681500000.0
2007-04-02 08:40:00,1.64,1.64,1.6393,1.6395,681500000.0
2007-04-02 08:45:00,1.6394,1.6397,1.6391,1.6395,681500000.0
2007-04-02 08:50:00,1.6396,1.6398,1.6391,1.6395,681500000.0
2007-04-02 08:55:00,1.6397,1.6406,1.6392,1.6402,681500000.0
2007-04-02 09:00:00,1.6404,1.6407,1.6397,1.6398,681500000.0
2007-04-02 09:05:00,1.64,1.6401,1.6397,1.6399,681500000.0
2007-04-02 09:10:00,1.64,1.6404,1.6398,1.6399,681500000.0
2007-04-02 09:15:00,1.6398,1.6399,1.6396,1.6398,545200000.0
2007-04-02 09:20:00,1.6397,1.6401,1.6396,1.6399,681500000.0
2007-04-02 09:25:00,1.64,1.6402,1.6394,1.6398,681500000.0
2007-04-02 09:30:00,1.6397,1.6403,1.6397,1.6398,681500000.0
2007-04-02 09:35:00,1.6399,1.64,1.6392,1.6399,681500000.0
2007-04-02 09:40:00,1.64,1.6401,1.6394,1.6398,545200000.0
2007-04-02 09:45:00,1.6399,1.6402,1.6396,1.6398,681500000.0
2007-04-02 09:50:00,1.6399,1.6402,1.6396,1.64,681500000.0
2007-04-02 09:55:00,1.6399,1.6403,1.6392,1.6399,681500000.0
2007-04-02 10:00:00,1.6398,1.6399,1.6391,1.6394,681500000.0
2007-04-02 10:05:00,1.6393,1.64,1.6393,1.64,681500000.0
2007-04-02 10:10:00,1.6399,1.64,1.6394,1.6394,681500000.0
2007-04-02 10:15:00,1.6393,1.6395,1.6386,1.6387,681500000.0
2007-04-02 10:20:00,1.6388,1.6396,1.6388,1.6396,681500000.0
2007-04-02 10:25:00,1.6397,1.6398,1.6394,1.6396,681500000.0
2007-04-02 10:30:00,1.6395,1.6396,1.6386,1.6389,681500000.0
2007-04-02 10:35:00,1.639,1.6394,1.639,1.6391,545200000.0
2007-04-02 10:40:00,1.639,1.6397,1.6389,1.6395,681500000.0
2007-04-02 10:45:00,1.6396,1.6399,1.6395,1.6395,681500000.0
2007-04-02 10:50:00,1.6396,1.6401,1.6394,1.6401,681500000.0
2007-04-02 10:55:00,1.64,1.64,1.6394,1.6396,681500000.0
2007-04-02 11:00:00,1.6395,1.6396,1.6385,1.6385,681500000.0
2007-04-02 11:05:00,1.6386,1.6396,1.6386,1.6395,681500000.0
2007-04-02 11:10:00,1.6394,1.6397,1.6391,1.6394,681500000.0
2007-04-02 11:15:00,1.6395,1.6399,1.6394,1.6396,681500000.0
2007-04-02 11:20:00,1.6393,1.6396,1.6391,1.6394,681500000.0
2007-04-02 11:25:00,1.6393,1.6393,1.6388,1.639,681500000.0
2007-04-02 11:30:00,1.6389,1.6393,1.6389,1.6392,681500000.0
2007-04-02 11:35:00,1.6391,1.6392,1.6385,1.6388,681500000.0
2007-04-02 11:40:00,1.6387,1.6389,1.6384,1.6384,681500000.0
2007-04-02 11:45:00,1.6385,1.639,1.6385,1.6387,681500000.0
2007-04-02 11:50:00,1.6388,1.6393,1.6387,1.6393,545200000.0
2007-04-02 11:55:00,1.6394,1.6395,1.6386,1.6393,681500000.0
2007-04-02 12:00:00,1.6392,1.6395,1.639,1.639,545200000.0
2007-04-02 12:05:00,1.6391,1.6392,1.6386,1.6387,681500000.0
2007-04-02 12:10:00,1.6388,1.6388,1.6384,1.6386,545200000.0
2007-04-02 12:15:00,1.6387,1.6391,1.6386,1.6389,545200000.0
2007-04-02 12:20:00,1.639,1.6391,1.6379,1.6379,545200000.0
2007-04-02 12:25:00,1.6377,1.6383,1.6377,1.6381,681500000.0
2007-04-02 12:30:00,1.638,1.6382,1.6379,1.6381,681500000.0
2007-04-02 12:35:00,1.6382,1.6383,1.6378,1.638,681500000.0
2007-04-02 12:40:00,1.6379,1.6388,1.6379,1.6385,681500000.0
2007-04-02 12:45:00,1.6386,1.6386,1.6383,1.6383,545200000.0
2007-04-02 12:50:00,1.6384,1.6389,1.6383,1.6386,681500000.0
2007-04-02 12:55:00,1.6387,1.639,1.6387,1.6388,545200000.0
2007-04-02 13:00:00,1.6389,1.6394,1.6387,1.6389,681500000.0
2007-04-02 13:05:00,1.6388,1.6391,1.6388,1.6388,545200000.0
2007-04-02 13:10:00,1.6389,1.6392,1.6388,1.6391,545200000.0
2007-04-02 13:15:00,1.639,1.6393,1.6385,1.6389,681500000.0
2007-04-02 13:20:00,1.6388,1.6394,1.6387,1.6393,681500000.0
2007-04-02 13:25:00,1.6394,1.6395,1.6392,1.6392,681500000.0
2007-04-02 13:30:00,1.6393,1.6395,1.6392,1.6394,681500000.0
2007-04-02 13:35:00,1.6395,1.6396,1.6391,1.6394,545200000.0
2007-04-02 13:40:00,1.6395,1.6396,1.6389,1.639,681500000.0
2007-04-02 13:45:00,1.6391,1.6391,1.6378,1.638,681500000.0
2007-04-02 13:50:00,1.6379,1.6381,1.637,1.6378,681500000.0
2007-04-02 13:55:00,1.6379,1.6382,1.6372,1.6379,681500000.0
2007-04-02 14:00:00,1.6378,1.6382,1.6375,1.6382,681500000.0
2007-04-02 14:05:00,1.6379,1.6381,1.6373,1.6374,681500000.0
2007-04-02 14:10:00,1.6375,1.6376,1.6366,1.6369,681500000.0
2007-04-02 14:15:00,1.637,1.6371,1.6366,1.6367,681500000.0
2007-04-02 14:20:00,1.6368,1.6368,1.6362,1.6364,681500000.0
2007-04-02 14:25:00,1.6365,1.6366,1.6355,1.6359,681500000.0
2007-04-02 14:30:00,1.6358,1.6361,1.6355,1.6356,681500000.0
2007-04-02 14:35:00,1.6357,1.6366,1.6353,1.636,681500000.0
2007-04-02 14:40:00,1.6361,1.6362,1.6356,1.636,545200000.0
2007-04-02 14:45:00,1.6359,1.6363,1.6357,1.6359,681500000.0
2007-04-02 14:50:00,1.6358,1.6359,1.6351,1.6359,408900000.0
2007-04-02 14:55:00,1.6358,1.6359,1.6345,1.6345,545200000.0
2007-04-02 15:00:00,1.6346,1.6354,1.6345,1.6352,408900000.0
2007-04-02 15:05:00,1.6354,1.6354,1.6348,1.635,681500000.0
2007-04-02 15:10:00,1.6349,1.6353,1.6348,1.6349,681500000.0
2007-04-02 15:15:00,1.6351,1.6352,1.6348,1.6349,681500000.0
2007-04-02 15:20:00,1.635,1.6356,1.6346,1.6353,681500000.0
2007-04-02 15:25:00,1.6354,1.636,1.635,1.6358,681500000.0
2007-04-02 15:30:00,1.6359,1.6359,1.6351,1.6352,681500000.0
2007-04-02 15:35:00,1.635,1.6355,1.635,1.6353,681500000.0
2007-04-02 15:40:00,1.6354,1.6362,1.635,1.6362,681500000.0
2007-04-02 15:45:00,1.6361,1.6361,1.6352,1.6353,681500000.0
2007-04-02 15:50:00,1.6352,1.6353,1.6342,1.6347,681500000.0
2007-04-02 15:55:00,1.6348,1.6352,1.6341,1.6346,681500000.0
2007-04-02 16:00:00,1.6349,1.6356,1.6344,1.6349,545200000.0
2007-04-02 16:05:00,1.635,1.6354,1.6347,1.6353,681500000.0
2007-04-02 16:10:00,1.6354,1.6354,1.6345,1.635,681500000.0
2007-04-02 16:15:00,1.6352,1.6368,1.6352,1.6359,681500000.0
2007-04-02 16:20:00,1.6358,1.6368,1.6358,1.6367,681500000.0
2007-04-02 16:25:00,1.6366,1.6367,1.6362,1.6365,681500000.0
2007-04-02 16:30:00,1.6364,1.6373,1.6358,1.6371,681500000.0
2007-04-02 16:35:00,1.637,1.6379,1.6369,1.6378,681500000.0
2007-04-02 16:40:00,1.6377,1.6381,1.6367,1.6367,681500000.0
2007-04-02 16:45:00,1.637,1.6378,1.6367,1.6377,681500000.0
2007-04-02 16:50:00,1.6378,1.6384,1.6372,1.6373,681500000.0
2007-04-02 16:55:00,1.6372,1.6376,1.6365,1.6365,681500000.0
2007-04-02 17:00:00,1.6367,1.6372,1.6365,1.6369,681500000.0
2007-04-02 17:05:00,1.6367,1.6377,1.6366,1.6376,408900000.0
2007-04-02 17:10:00,1.6375,1.6378,1.637,1.6371,681500000.0
2007-04-02 17:15:00,1.6372,1.6372,1.6366,1.6368,545200000.0
2007-04-02 17:20:00,1.6367,1.637,1.6361,1.6365,681500000.0
2007-04-02 17:25:00,1.6366,1.6366,1.6352,1.6354,681500000.0
2007-04-02 17:30:00,1.6355,1.6364,1.635,1.6363,681500000.0
2007-04-02 17:35:00,1.6364,1.6368,1.6353,1.6362,681500000.0
2007-04-02 17:40:00,1.6363,1.6376,1.6361,1.6374,681500000.0
2007-04-02 17:45:00,1.6375,1.6377,1.6371,1.6377,545200000.0
2007-04-02 17:50:00,1.6376,1.6379,1.6374,1.6377,681500000.0
2007-04-02 17:55:00,1.6379,1.6381,1.6373,1.6373,681500000.0
2007-04-02 18:00:00,1.6374,1.6378,1.6371,1.6378,681500000.0
2007-04-02 18:05:00,1.638,1.638,1.6377,1.6378,545200000.0
2007-04-02 18:10:00,1.6377,1.638,1.6376,1.638,681500000.0
2007-04-02 18:15:00,1.6381,1.6383,1.6377,1.6382,681500000.0
2007-04-02 18:20:00,1.6383,1.6383,1.6373,1.6374,681500000.0
2007-04-02 18:25:00,1.6375,1.6375,1.6373,1.6375,408900000.0
2007-04-02 18:30:00,1.6376,1.6376,1.6367,1.6369,681500000.0
2007-04-02 18:35:00,1.637,1.6376,1.637,1.6373,681500000.0
2007-04-02 18:40:00,1.6374,1.6374,1.6367,1.6367,408900000.0
2007-04-02 18:45:00,1.6369,1.637,1.6368,1.637,408900000.0
2007-04-02 18:50:00,1.6371,1.6374,1.6369,1.6371,681500000.0
2007-04-02 18:55:00,1.637,1.6373,1.636,1.636,681500000.0
2007-04-02 19:00:00,1.6361,1.6364,1.636,1.6362,681500000.0
2007-04-02 19:05:00,1.6361,1.6364,1.6359,1.6363,681500000.0
2007-04-02 19:10:00,1.6364,1.6365,1.6359,1.636,681500000.0
2007-04-02 19:15:00,1.6361,1.6361,1.6353,1.636,545200000.0
2007-04-02 19:20:00,1.6361,1.6365,1.6359,1.6363,681500000.0
2007-04-02 19:25:00,1.6364,1.6367,1.635,1.6351,681500000.0
2007-04-02 19:30:00,1.6352,1.6358,1.6351,1.6357,408900000.0
2007-04-02 19:35:00,1.6358,1.6361,1.6357,1.636,408900000.0
2007-04-02 19:40:00,1.6361,1.6361,1.6357,1.6357,545200000.0
2007-04-02 19:45:00,1.6358,1.6358,1.6352,1.6356,681500000.0
2007-04-02 19:50:00,1.6357,1.6358,1.6355,1.6356,681500000.0
2007-04-02 19:55:00,1.6355,1.6356,1.6351,1.6353,681500000.0
2007-04-02 20:00:00,1.6354,1.6356,1.6351,1.6354,681500000.0
2007-04-02 20:05:00,1.6353,1.6354,1.6352,1.6352,545200000.0
2007-04-02 20:10:00,1.6351,1.6353,1.6351,1.6353,545200000.0
2007-04-02 20:15:00,1.6352,1.636,1.6349,1.6352,681500000.0
2007-04-02 20:20:00,1.6353,1.6356,1.6351,1.6352,681500000.0
2007-04-02 20:25:00,1.6354,1.6357,1.6352,1.6355,681500000.0
2007-04-02 20:30:00,1.6356,1.6359,1.6356,1.6359,272600000.0
2007-04-02 20:35:00,1.6358,1.6364,1.6358,1.6364,545200000.0
2007-04-02 20:40:00,1.6365,1.6365,1.6362,1.6364,408900000.0
2007-04-02 20:45:00,1.6363,1.6366,1.636,1.6363,681500000.0
2007-04-02 20:50:00,1.6362,1.6365,1.636,1.6364,545200000.0
2007-04-02 20:55:00,1.6363,1.6367,1.6363,1.6363,681500000.0
2007-04-02 21:00:00,1.6362,1.6365,1.6361,1.6363,681500000.0
2007-04-02 21:05:00,1.6364,1.6364,1.6348,1.6351,545200000.0
2007-04-02 21:10:00,1.6352,1.6358,1.635,1.6357,681500000.0
2007-04-02 21:15:00,1.6358,1.636,1.6358,1.6358,545200000.0
2007-04-02 21:20:00,1.6359,1.6359,1.6356,1.6357,545200000.0
2007-04-02 21:25:00,1.6358,1.6359,1.6358,1.6358,272600000.0
2007-04-02 21:30:00,1.6359,1.6359,1.6358,1.6358,272600000.0
2007-04-02 21:35:00,1.6359,1.6359,1.6358,1.6358,272600000.0
2007-04-02 21:40:00,1.6359,1.6364,1.6359,1.6362,681500000.0
2007-04-02 21:45:00,1.6361,1.6362,1.6357,1.6358,681500000.0
2007-04-02 21:50:00,1.6357,1.6358,1.6354,1.6355,681500000.0
2007-04-02 21:55:00,1.6354,1.6358,1.6352,1.6357,681500000.0
2007-04-02 22:00:00,1.6358,1.6364,1.6357,1.636,681500000.0
2007-04-02 22:05:00,1.6359,1.6361,1.6355,1.6359,681500000.0
2007-04-02 22:10:00,1.636,1.6367,1.6359,1.6367,681500000.0
2007-04-02 22:15:00,1.6366,1.6369,1.6364,1.6364,408900000.0
2007-04-02 22:20:00,1.6363,1.6363,1.6359,1.636,681500000.0
2007-04-02 22:25:00,1.6359,1.6361,1.6359,1.6359,408900000.0
2007-04-02 22:30:00,1.636,1.636,1.6357,1.6357,681500000.0
2007-04-02 22:35:00,1.6358,1.6358,1.6355,1.6355,545200000.0
2007-04-02 22:40:00,1.6354,1.6357,1.6351,1.6352,408900000.0
2007-04-02 22:45:00,1.6353,1.6355,1.6352,1.6353,545200000.0
2007-04-02 22:50:00,1.6355,1.6357,1.6353,1.6355,545200000.0
2007-04-02 22:55:00,1.6356,1.6357,1.6352,1.6353,681500000.0
2007-04-02 23:00:00,1.6355,1.6364,1.6352,1.6364,681500000.0
2007-04-02 23:05:00,1.6363,1.6365,1.6354,1.6354,681500000.0
2007-04-02 23:10:00,1.6353,1.6365,1.6353,1.6362,681500000.0
2007-04-02 23:15:00,1.636,1.637,1.6353,1.6356,681500000.0
2007-04-02 23:20:00,1.6355,1.6357,1.6354,1.6357,681500000.0
2007-04-02 23:25:00,1.6353,1.6357,1.6353,1.6356,408900000.0
2007-04-02 23:30:00,1.6357,1.6359,1.6351,1.6352,681500000.0
2007-04-02 23:35:00,1.6351,1.6359,1.6351,1.6359,545200000.0
2007-04-02 23:40:00,1.6358,1.6364,1.6357,1.6362,681500000.0
2007-04-02 23:45:00,1.636,1.6361,1.6357,1.6361,681500000.0
2007-04-02 23:50:00,1.6362,1.6365,1.6361,1.6363,681500000.0
2007-04-02 23:55:00,1.6362,1.6364,1.6358,1.6361,681500000.0
2007-04-03 00:00:00,1.636,1.636,1.6356,1.6357,408900000.0
2007-04-03 00:05:00,1.6358,1.636,1.6356,1.6356,408900000.0
2007-04-03 00:10:00,1.6357,1.6358,1.6356,1.6356,408900000.0
2007-04-03 00:15:00,1.6357,1.6357,1.6355,1.6356,545200000.0
2007-04-03 00:20:00,1.6355,1.6357,1.6354,1.6355,545200000.0
2007-04-03 00:25:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-03 00:30:00,1.6357,1.6358,1.6354,1.6355,545200000.0
2007-04-03 00:35:00,1.6356,1.6357,1.6355,1.6356,681500000.0
2007-04-03 00:40:00,1.6355,1.6357,1.6355,1.6355,272600000.0
2007-04-03 00:45:00,1.6354,1.6354,1.6352,1.6352,681500000.0
2007-04-03 00:50:00,1.6353,1.6361,1.6352,1.6361,681500000.0
2007-04-03 00:55:00,1.6362,1.6365,1.6361,1.6363,681500000.0
2007-04-03 01:00:00,1.6364,1.6365,1.6362,1.6363,681500000.0
2007-04-03 01:05:00,1.6364,1.6368,1.6363,1.6366,681500000.0
2007-04-03 01:10:00,1.6365,1.6369,1.6365,1.6366,545200000.0
2007-04-03 01:15:00,1.6367,1.6373,1.6366,1.6369,681500000.0
2007-04-03 01:20:00,1.637,1.6378,1.6369,1.6371,681500000.0
2007-04-03 01:25:00,1.6372,1.6374,1.637,1.6372,681500000.0
2007-04-03 01:30:00,1.6373,1.638,1.6372,1.6379,681500000.0
2007-04-03 01:35:00,1.6378,1.6382,1.6378,1.6382,681500000.0
2007-04-03 01:40:00,1.6381,1.6384,1.6378,1.6378,681500000.0
2007-04-03 01:45:00,1.6379,1.6382,1.6379,1.6379,681500000.0
2007-04-03 01:50:00,1.638,1.6381,1.6377,1.6379,681500000.0
2007-04-03 01:55:00,1.6378,1.638,1.6377,1.6378,408900000.0
2007-04-03 02:00:00,1.6376,1.6376,1.6371,1.6374,681500000.0
2007-04-03 02:05:00,1.6375,1.6377,1.6371,1.6374,681500000.0
2007-04-03 02:10:00,1.6373,1.6376,1.6372,1.6375,545200000.0
2007-04-03 02:15:00,1.6374,1.6375,1.6369,1.637,681500000.0
2007-04-03 02:20:00,1.6371,1.6371,1.6367,1.6369,681500000.0
2007-04-03 02:25:00,1.6367,1.637,1.6367,1.6368,408900000.0
2007-04-03 02:30:00,1.6369,1.6369,1.6366,1.6368,545200000.0
2007-04-03 02:35:00,1.6369,1.6369,1.6367,1.6369,408900000.0
2007-04-03 02:40:00,1.637,1.6372,1.6369,1.6371,681500000.0
2007-04-03 02:45:00,1.6372,1.6378,1.6371,1.6378,681500000.0
2007-04-03 02:50:00,1.6377,1.6377,1.637,1.6373,681500000.0
2007-04-03 02:55:00,1.6372,1.6375,1.6368,1.637,681500000.0
2007-04-03 03:00:00,1.6371,1.6375,1.637,1.6375,681500000.0
2007-04-03 03:05:00,1.6374,1.6376,1.6372,1.6375,681500000.0
2007-04-03 03:10:00,1.6376,1.6379,1.6374,1.6378,681500000.0
2007-04-03 03:15:00,1.6379,1.6382,1.6379,1.6382,545200000.0
2007-04-03 03:20:00,1.6383,1.6384,1.6381,1.6381,681500000.0
2007-04-03 03:25:00,1.6382,1.6382,1.6359,1.6363,545200000.0
2007-04-03 03:30:00,1.6364,1.6375,1.6359,1.6366,681500000.0
2007-04-03 03:35:00,1.6367,1.6375,1.6365,1.6375,681500000.0
2007-04-03 03:40:00,1.6373,1.6374,1.6371,1.6373,545200000.0
2007-04-03 03:45:00,1.6374,1.6375,1.6372,1.6374,681500000.0
2007-04-03 03:50:00,1.6373,1.6374,1.637,1.6372,681500000.0
2007-04-03 03:55:00,1.6373,1.6375,1.637,1.6374,545200000.0
2007-04-03 04:00:00,1.6375,1.6376,1.6373,1.6376,681500000.0
2007-04-03 04:05:00,1.6379,1.638,1.6374,1.6376,681500000.0
2007-04-03 04:10:00,1.6375,1.6376,1.6371,1.6372,545200000.0
2007-04-03 04:15:00,1.6373,1.6375,1.6371,1.6373,545200000.0
2007-04-03 04:20:00,1.6374,1.6375,1.6372,1.6372,681500000.0
2007-04-03 04:25:00,1.6373,1.6374,1.6371,1.6372,408900000.0
2007-04-03 04:30:00,1.6373,1.6377,1.6373,1.6377,408900000.0
2007-04-03 04:35:00,1.6378,1.6381,1.6377,1.6381,408900000.0
2007-04-03 04:40:00,1.6379,1.638,1.6377,1.638,681500000.0
2007-04-03 04:45:00,1.6381,1.6381,1.6377,1.6378,545200000.0
2007-04-03 04:50:00,1.6377,1.6378,1.6377,1.6378,545200000.0
2007-04-03 04:55:00,1.6379,1.6383,1.6379,1.6382,681500000.0
2007-04-03 05:00:00,1.6383,1.6386,1.6383,1.6384,408900000.0
2007-04-03 05:05:00,1.6385,1.6385,1.6382,1.6382,408900000.0
2007-04-03 05:10:00,1.6383,1.6383,1.6381,1.6382,272600000.0
2007-04-03 05:15:00,1.6383,1.6386,1.6382,1.6386,681500000.0
2007-04-03 05:20:00,1.6387,1.639,1.6386,1.6388,681500000.0
2007-04-03 05:25:00,1.6387,1.6395,1.6386,1.6395,681500000.0
2007-04-03 05:30:00,1.6394,1.6399,1.6391,1.6398,681500000.0
2007-04-03 05:35:00,1.6397,1.6399,1.6396,1.6399,681500000.0
2007-04-03 05:40:00,1.6398,1.641,1.6398,1.641,545200000.0
2007-04-03 05:45:00,1.6409,1.6409,1.6401,1.6408,681500000.0
2007-04-03 05:50:00,1.6407,1.6411,1.6407,1.6409,681500000.0
2007-04-03 05:55:00,1.641,1.641,1.6405,1.6406,681500000.0
2007-04-03 06:00:00,1.6407,1.6411,1.6403,1.641,545200000.0
2007-04-03 06:05:00,1.6408,1.6413,1.6404,1.641,681500000.0
2007-04-03 06:10:00,1.6411,1.6411,1.6385,1.639,681500000.0
2007-04-03 06:15:00,1.6391,1.6392,1.6389,1.639,545200000.0
2007-04-03 06:20:00,1.6389,1.639,1.6386,1.6388,545200000.0
2007-04-03 06:25:00,1.6389,1.639,1.6388,1.639,408900000.0
2007-04-03 06:30:00,1.6389,1.639,1.6386,1.6387,545200000.0
2007-04-03 06:35:00,1.6388,1.6397,1.6387,1.6395,681500000.0
2007-04-03 06:40:00,1.6397,1.6398,1.6394,1.6397,681500000.0
2007-04-03 06:45:00,1.6399,1.6401,1.639,1.639,681500000.0
2007-04-03 06:50:00,1.6391,1.6391,1.6378,1.6384,681500000.0
2007-04-03 06:55:00,1.6383,1.6389,1.6381,1.6387,545200000.0
2007-04-03 07:00:00,1.6386,1.6393,1.6382,1.6388,681500000.0
2007-04-03 07:05:00,1.6389,1.6393,1.6387,1.6392,545200000.0
2007-04-03 07:10:00,1.6393,1.6398,1.6392,1.6396,681500000.0
2007-04-03 07:15:00,1.6395,1.6396,1.6392,1.6396,681500000.0
2007-04-03 07:20:00,1.6397,1.6398,1.6394,1.6396,545200000.0
2007-04-03 07:25:00,1.6397,1.64,1.6397,1.6398,681500000.0
2007-04-03 07:30:00,1.6399,1.6403,1.6398,1.6402,545200000.0
2007-04-03 07:35:00,1.6401,1.6403,1.6398,1.6398,681500000.0
2007-04-03 07:40:00,1.6397,1.6401,1.6397,1.6401,681500000.0
2007-04-03 07:45:00,1.6402,1.6402,1.6396,1.6397,545200000.0
2007-04-03 07:50:00,1.6398,1.6401,1.6393,1.6393,681500000.0
2007-04-03 07:55:00,1.6394,1.64,1.6392,1.6393,681500000.0
2007-04-03 08:00:00,1.6394,1.6398,1.6394,1.6396,681500000.0
2007-04-03 08:05:00,1.6397,1.6401,1.6396,1.6396,681500000.0
2007-04-03 08:10:00,1.6397,1.6405,1.6394,1.6397,681500000.0
2007-04-03 08:15:00,1.6398,1.64,1.6391,1.6397,681500000.0
2007-04-03 08:20:00,1.6396,1.6404,1.6394,1.6402,681500000.0
2007-04-03 08:25:00,1.6399,1.6401,1.6393,1.64,681500000.0
2007-04-03 08:30:00,1.6399,1.6402,1.6398,1.6402,681500000.0
2007-04-03 08:35:00,1.6401,1.6402,1.6387,1.6393,681500000.0
2007-04-03 08:40:00,1.6394,1.6398,1.6389,1.6394,681500000.0
2007-04-03 08:45:00,1.6393,1.6397,1.6392,1.6396,681500000.0
2007-04-03 08:50:00,1.6397,1.6398,1.6391,1.6396,681500000.0
2007-04-03 08:55:00,1.6399,1.6405,1.6395,1.6405,681500000.0
2007-04-03 09:00:00,1.6407,1.6408,1.6398,1.6398,681500000.0
2007-04-03 09:05:00,1.6399,1.6406,1.6396,1.64,681500000.0
2007-04-03 09:10:00,1.6402,1.6407,1.6401,1.6406,681500000.0
2007-04-03 09:15:00,1.6407,1.6412,1.6403,1.6411,681500000.0
2007-04-03 09:20:00,1.641,1.6416,1.6407,1.6414,681500000.0
2007-04-03 09:25:00,1.6415,1.6417,1.6412,1.6416,681500000.0
2007-04-03 09:30:00,1.6414,1.6416,1.641,1.6411,681500000.0
2007-04-03 09:35:00,1.6412,1.6413,1.6398,1.6401,681500000.0
2007-04-03 09:40:00,1.64,1.6415,1.6399,1.6413,681500000.0
2007-04-03 09:45:00,1.6418,1.6418,1.6413,1.6417,681500000.0
2007-04-03 09:50:00,1.6416,1.6418,1.641,1.6413,681500000.0
2007-04-03 09:55:00,1.6414,1.6436,1.6411,1.6425,681500000.0
2007-04-03 10:00:00,1.6424,1.643,1.6422,1.6429,681500000.0
2007-04-03 10:05:00,1.643,1.6431,1.6427,1.643,681500000.0
2007-04-03 10:10:00,1.6429,1.6433,1.6429,1.6432,681500000.0
2007-04-03 10:15:00,1.6431,1.6432,1.6428,1.6431,681500000.0
2007-04-03 10:20:00,1.643,1.6432,1.6426,1.6427,545200000.0
2007-04-03 10:25:00,1.6428,1.6429,1.6425,1.6428,681500000.0
2007-04-03 10:30:00,1.6427,1.6432,1.6427,1.6431,681500000.0
2007-04-03 10:35:00,1.6434,1.6435,1.643,1.6434,681500000.0
2007-04-03 10:40:00,1.6433,1.6435,1.6431,1.6434,681500000.0
2007-04-03 10:45:00,1.6433,1.6433,1.6426,1.6429,681500000.0
2007-04-03 10:50:00,1.6428,1.6429,1.6424,1.6425,681500000.0
2007-04-03 10:55:00,1.6424,1.6427,1.6424,1.6426,681500000.0
2007-04-03 11:00:00,1.6427,1.6427,1.6422,1.6425,681500000.0
2007-04-03 11:05:00,1.6426,1.6427,1.6417,1.6418,681500000.0
2007-04-03 11:10:00,1.642,1.6422,1.6415,1.6422,681500000.0
2007-04-03 11:15:00,1.642,1.644,1.642,1.6436,681500000.0
2007-04-03 11:20:00,1.6437,1.644,1.6431,1.6437,681500000.0
2007-04-03 11:25:00,1.6436,1.6443,1.6434,1.6437,681500000.0
2007-04-03 11:30:00,1.6438,1.644,1.6432,1.6438,681500000.0
2007-04-03 11:35:00,1.6435,1.644,1.643,1.6436,681500000.0
2007-04-03 11:40:00,1.6435,1.6439,1.6433,1.6433,681500000.0
2007-04-03 11:45:00,1.6434,1.6439,1.6433,1.6435,545200000.0
2007-04-03 11:50:00,1.6436,1.6436,1.643,1.6431,681500000.0
2007-04-03 11:55:00,1.6432,1.6436,1.6426,1.6429,681500000.0
2007-04-03 12:00:00,1.6427,1.6431,1.6425,1.6427,681500000.0
2007-04-03 12:05:00,1.6428,1.643,1.6424,1.6429,681500000.0
2007-04-03 12:10:00,1.643,1.6436,1.6427,1.6434,681500000.0
2007-04-03 12:15:00,1.6435,1.6446,1.6435,1.644,681500000.0
2007-04-03 12:20:00,1.6442,1.6444,1.6441,1.6441,545200000.0
2007-04-03 12:25:00,1.644,1.6441,1.6425,1.6431,681500000.0
2007-04-03 12:30:00,1.6432,1.6434,1.642,1.6424,681500000.0
2007-04-03 12:35:00,1.6425,1.6432,1.6424,1.6429,681500000.0
2007-04-03 12:40:00,1.643,1.643,1.6422,1.6424,681500000.0
2007-04-03 12:45:00,1.6425,1.6426,1.6418,1.642,681500000.0
2007-04-03 12:50:00,1.6421,1.6423,1.6418,1.6419,681500000.0
2007-04-03 12:55:00,1.642,1.6425,1.6417,1.6425,681500000.0
2007-04-03 13:00:00,1.6424,1.6426,1.6417,1.6418,681500000.0
2007-04-03 13:05:00,1.642,1.6424,1.6416,1.6419,681500000.0
2007-04-03 13:10:00,1.642,1.6422,1.6416,1.6417,681500000.0
2007-04-03 13:15:00,1.6418,1.6419,1.6408,1.6411,681500000.0
2007-04-03 13:20:00,1.641,1.6415,1.641,1.6413,681500000.0
2007-04-03 13:25:00,1.6414,1.6415,1.6407,1.6408,681500000.0
2007-04-03 13:30:00,1.6409,1.6413,1.6409,1.6413,681500000.0
2007-04-03 13:35:00,1.6412,1.6415,1.6409,1.6409,681500000.0
2007-04-03 13:40:00,1.641,1.6414,1.6409,1.6412,545200000.0
2007-04-03 13:45:00,1.6411,1.6411,1.6408,1.6408,545200000.0
2007-04-03 13:50:00,1.6409,1.641,1.6407,1.6409,681500000.0
2007-04-03 13:55:00,1.6408,1.641,1.6406,1.6409,681500000.0
2007-04-03 14:00:00,1.641,1.641,1.6395,1.6399,681500000.0
2007-04-03 14:05:00,1.64,1.6403,1.6397,1.6399,681500000.0
2007-04-03 14:10:00,1.64,1.6405,1.6399,1.6405,681500000.0
2007-04-03 14:15:00,1.6408,1.641,1.6404,1.6405,681500000.0
2007-04-03 14:20:00,1.6404,1.6406,1.6396,1.6399,681500000.0
2007-04-03 14:25:00,1.64,1.6403,1.6391,1.6394,681500000.0
2007-04-03 14:30:00,1.6395,1.6398,1.6389,1.6393,681500000.0
2007-04-03 14:35:00,1.6394,1.6407,1.6393,1.6405,681500000.0
2007-04-03 14:40:00,1.6406,1.6407,1.6402,1.6406,681500000.0
2007-04-03 14:45:00,1.6407,1.641,1.6405,1.641,681500000.0
2007-04-03 14:50:00,1.6412,1.6412,1.6405,1.6407,681500000.0
2007-04-03 14:55:00,1.6408,1.641,1.6406,1.6409,681500000.0
2007-04-03 15:00:00,1.641,1.6417,1.6409,1.6414,681500000.0
2007-04-03 15:05:00,1.6415,1.6424,1.6412,1.6423,681500000.0
2007-04-03 15:10:00,1.6422,1.6425,1.6418,1.6422,681500000.0
2007-04-03 15:15:00,1.6423,1.6429,1.6423,1.6428,681500000.0
2007-04-03 15:20:00,1.6427,1.6432,1.6424,1.6432,681500000.0
2007-04-03 15:25:00,1.6433,1.6441,1.6431,1.6436,681500000.0
2007-04-03 15:30:00,1.6437,1.6437,1.6431,1.6435,681500000.0
2007-04-03 15:35:00,1.6434,1.6436,1.643,1.6434,681500000.0
2007-04-03 15:40:00,1.6433,1.6437,1.643,1.6434,408900000.0
2007-04-03 15:45:00,1.6433,1.6435,1.643,1.643,681500000.0
2007-04-03 15:50:00,1.6431,1.6442,1.643,1.6438,681500000.0
2007-04-03 15:55:00,1.6437,1.6438,1.6424,1.6424,681500000.0
2007-04-03 16:00:00,1.6425,1.6434,1.6424,1.6431,681500000.0
2007-04-03 16:05:00,1.6432,1.6436,1.6423,1.6424,681500000.0
2007-04-03 16:10:00,1.6423,1.6428,1.6423,1.6424,681500000.0
2007-04-03 16:15:00,1.6425,1.6426,1.6413,1.6414,681500000.0
2007-04-03 16:20:00,1.6413,1.6417,1.641,1.6412,681500000.0
2007-04-03 16:25:00,1.641,1.6417,1.641,1.6413,681500000.0
2007-04-03 16:30:00,1.6412,1.6417,1.6412,1.6414,681500000.0
2007-04-03 16:35:00,1.6413,1.6421,1.6413,1.6421,681500000.0
2007-04-03 16:40:00,1.642,1.6424,1.6419,1.6421,681500000.0
2007-04-03 16:45:00,1.642,1.6426,1.642,1.6424,681500000.0
2007-04-03 16:50:00,1.6423,1.6426,1.6416,1.6423,681500000.0
2007-04-03 16:55:00,1.6424,1.6427,1.6418,1.6427,681500000.0
2007-04-03 17:00:00,1.6426,1.6432,1.642,1.643,681500000.0
2007-04-03 17:05:00,1.6429,1.643,1.6426,1.6427,681500000.0
2007-04-03 17:10:00,1.6426,1.6427,1.6422,1.6425,681500000.0
2007-04-03 17:15:00,1.6424,1.6425,1.6421,1.6424,545200000.0
2007-04-03 17:20:00,1.6423,1.6428,1.6422,1.6426,681500000.0
2007-04-03 17:25:00,1.6424,1.6424,1.642,1.6423,681500000.0
2007-04-03 17:30:00,1.6424,1.6426,1.6418,1.6419,681500000.0
2007-04-03 17:35:00,1.642,1.6422,1.6416,1.6416,681500000.0
2007-04-03 17:40:00,1.6417,1.6418,1.6415,1.6415,681500000.0
2007-04-03 17:45:00,1.6416,1.6417,1.6414,1.6414,681500000.0
2007-04-03 17:50:00,1.6415,1.6419,1.6412,1.6418,681500000.0
2007-04-03 17:55:00,1.642,1.6433,1.6419,1.643,681500000.0
2007-04-03 18:00:00,1.6429,1.6429,1.642,1.6423,681500000.0
2007-04-03 18:05:00,1.6422,1.6424,1.6421,1.6421,681500000.0
2007-04-03 18:10:00,1.6422,1.6423,1.6415,1.6418,545200000.0
2007-04-03 18:15:00,1.6417,1.6417,1.6415,1.6417,545200000.0
2007-04-03 18:20:00,1.6416,1.6417,1.6413,1.6415,681500000.0
2007-04-03 18:25:00,1.6414,1.6422,1.6413,1.6422,681500000.0
2007-04-03 18:30:00,1.6423,1.6426,1.6419,1.6421,681500000.0
2007-04-03 18:35:00,1.642,1.6423,1.6419,1.6422,681500000.0
2007-04-03 18:40:00,1.6424,1.6425,1.6422,1.6424,681500000.0
2007-04-03 18:45:00,1.6423,1.6432,1.6422,1.6432,681500000.0
2007-04-03 18:50:00,1.6431,1.6434,1.6426,1.6428,681500000.0
2007-04-03 18:55:00,1.643,1.643,1.6424,1.6425,681500000.0
2007-04-03 19:00:00,1.6424,1.6427,1.6423,1.6425,681500000.0
2007-04-03 19:05:00,1.6424,1.6431,1.6423,1.6431,681500000.0
2007-04-03 19:10:00,1.6432,1.6435,1.6432,1.6433,681500000.0
2007-04-03 19:15:00,1.6432,1.6434,1.6425,1.6425,681500000.0
2007-04-03 19:20:00,1.6426,1.6426,1.6424,1.6425,681500000.0
2007-04-03 19:25:00,1.6424,1.6425,1.6422,1.6423,545200000.0
2007-04-03 19:30:00,1.6424,1.6424,1.6415,1.6415,681500000.0
2007-04-03 19:35:00,1.6416,1.6417,1.6413,1.6414,545200000.0
2007-04-03 19:40:00,1.6413,1.642,1.6413,1.6413,681500000.0
2007-04-03 19:45:00,1.6414,1.6418,1.6409,1.6412,681500000.0
2007-04-03 19:50:00,1.6411,1.6419,1.6411,1.6414,681500000.0
2007-04-03 19:55:00,1.6413,1.6415,1.6407,1.641,681500000.0
2007-04-03 20:00:00,1.6411,1.6413,1.6405,1.6407,681500000.0
2007-04-03 20:05:00,1.6408,1.6417,1.6407,1.6415,681500000.0
2007-04-03 20:10:00,1.6416,1.6417,1.6411,1.6416,681500000.0
2007-04-03 20:15:00,1.6415,1.6418,1.6414,1.6415,681500000.0
2007-04-03 20:20:00,1.6414,1.6414,1.6405,1.6406,681500000.0
2007-04-03 20:25:00,1.6408,1.641,1.6404,1.6405,681500000.0
2007-04-03 20:30:00,1.6406,1.6408,1.6404,1.6406,681500000.0
2007-04-03 20:35:00,1.6407,1.6408,1.6405,1.6405,545200000.0
2007-04-03 20:40:00,1.6406,1.6408,1.6405,1.6406,681500000.0
2007-04-03 20:45:00,1.6405,1.6405,1.6399,1.6402,681500000.0
2007-04-03 20:50:00,1.6401,1.6402,1.6395,1.6397,681500000.0
2007-04-03 20:55:00,1.6396,1.6398,1.6395,1.6398,681500000.0
2007-04-03 21:00:00,1.6397,1.6407,1.6397,1.6403,681500000.0
2007-04-03 21:05:00,1.6402,1.6405,1.6401,1.6401,545200000.0
2007-04-03 21:10:00,1.64,1.6404,1.6399,1.6403,681500000.0
2007-04-03 21:15:00,1.6402,1.6406,1.6401,1.6405,681500000.0
2007-04-03 21:20:00,1.6403,1.6407,1.6403,1.6404,681500000.0
2007-04-03 21:25:00,1.6405,1.6405,1.6401,1.6402,545200000.0
2007-04-03 21:30:00,1.6403,1.6404,1.6399,1.6401,681500000.0
2007-04-03 21:35:00,1.64,1.6402,1.64,1.6401,545200000.0
2007-04-03 21:40:00,1.6402,1.6403,1.6388,1.6392,681500000.0
2007-04-03 21:45:00,1.6391,1.6398,1.6389,1.6398,681500000.0
2007-04-03 21:50:00,1.6397,1.6399,1.6395,1.6396,681500000.0
2007-04-03 21:55:00,1.6395,1.6399,1.6394,1.6396,681500000.0
2007-04-03 22:00:00,1.6395,1.6397,1.6393,1.6395,681500000.0
2007-04-03 22:05:00,1.6394,1.6395,1.639,1.6394,545200000.0
2007-04-03 22:10:00,1.6395,1.6395,1.6387,1.6387,545200000.0
2007-04-03 22:15:00,1.6388,1.6393,1.6387,1.6391,681500000.0
2007-04-03 22:20:00,1.639,1.6391,1.6389,1.639,408900000.0
2007-04-03 22:25:00,1.6387,1.6391,1.6384,1.6388,545200000.0
2007-04-03 22:30:00,1.6386,1.639,1.6383,1.6389,681500000.0
2007-04-03 22:35:00,1.639,1.6393,1.6387,1.6391,545200000.0
2007-04-03 22:40:00,1.6392,1.6392,1.6386,1.639,681500000.0
2007-04-03 22:45:00,1.6391,1.6392,1.6389,1.6389,545200000.0
2007-04-03 22:50:00,1.6388,1.639,1.6387,1.6389,545200000.0
2007-04-03 22:55:00,1.6388,1.639,1.6386,1.6389,681500000.0
2007-04-03 23:00:00,1.6392,1.6393,1.639,1.6393,545200000.0
2007-04-03 23:05:00,1.6394,1.6395,1.6389,1.639,681500000.0
2007-04-03 23:10:00,1.6389,1.6393,1.6388,1.639,545200000.0
2007-04-03 23:15:00,1.6389,1.6394,1.6389,1.6393,681500000.0
2007-04-03 23:20:00,1.6394,1.6394,1.6391,1.6392,681500000.0
2007-04-03 23:25:00,1.6393,1.6394,1.6391,1.6391,681500000.0
2007-04-03 23:30:00,1.6392,1.6393,1.6388,1.6388,681500000.0
2007-04-03 23:35:00,1.6389,1.6393,1.6386,1.6387,681500000.0
2007-04-03 23:40:00,1.6386,1.6388,1.6385,1.6387,545200000.0
2007-04-03 23:45:00,1.6388,1.6388,1.6382,1.6383,681500000.0
2007-04-03 23:50:00,1.6382,1.6384,1.6374,1.6374,681500000.0
2007-04-03 23:55:00,1.6376,1.6393,1.6376,1.6391,545200000.0
2007-04-04 00:00:00,1.639,1.6393,1.639,1.6393,408900000.0
2007-04-04 00:05:00,1.6392,1.6395,1.6391,1.6395,408900000.0
2007-04-04 00:10:00,1.6393,1.6395,1.6391,1.6391,681500000.0
2007-04-04 00:15:00,1.6392,1.6394,1.6392,1.6394,545200000.0
2007-04-04 00:20:00,1.6395,1.6401,1.6395,1.6399,545200000.0
2007-04-04 00:25:00,1.6404,1.6406,1.6404,1.6404,545200000.0
2007-04-04 00:30:00,1.6403,1.6405,1.6399,1.6404,408900000.0
2007-04-04 00:35:00,1.6405,1.6408,1.6403,1.6405,545200000.0
2007-04-04 00:40:00,1.6404,1.6405,1.6399,1.6399,681500000.0
2007-04-04 00:45:00,1.6402,1.6405,1.6398,1.6404,545200000.0
2007-04-04 00:50:00,1.6403,1.6411,1.6396,1.6408,681500000.0
2007-04-04 00:55:00,1.6407,1.6411,1.6403,1.6408,681500000.0
2007-04-04 01:00:00,1.6406,1.6409,1.64,1.64,681500000.0
2007-04-04 01:05:00,1.6401,1.6404,1.64,1.64,681500000.0
2007-04-04 01:10:00,1.6401,1.6402,1.6397,1.6402,681500000.0
2007-04-04 01:15:00,1.6401,1.642,1.6401,1.6419,681500000.0
2007-04-04 01:20:00,1.6418,1.6419,1.6411,1.6417,681500000.0
2007-04-04 01:25:00,1.6418,1.6474,1.6412,1.6474,681500000.0
2007-04-04 01:30:00,1.6481,1.6516,1.6481,1.6492,681500000.0
2007-04-04 01:35:00,1.6489,1.6499,1.6482,1.6497,681500000.0
2007-04-04 01:40:00,1.65,1.6516,1.6493,1.6497,681500000.0
2007-04-04 01:45:00,1.6496,1.6499,1.648,1.648,681500000.0
2007-04-04 01:50:00,1.6481,1.6486,1.6473,1.6486,681500000.0
2007-04-04 01:55:00,1.6485,1.6493,1.6478,1.6484,681500000.0
2007-04-04 02:00:00,1.6483,1.6485,1.6479,1.6484,681500000.0
2007-04-04 02:05:00,1.6483,1.6486,1.647,1.6477,681500000.0
2007-04-04 02:10:00,1.6476,1.6478,1.6471,1.6476,681500000.0
2007-04-04 02:15:00,1.6477,1.6483,1.647,1.6476,681500000.0
2007-04-04 02:20:00,1.6475,1.6485,1.6475,1.6485,681500000.0
2007-04-04 02:25:00,1.6484,1.6497,1.6484,1.6495,681500000.0
2007-04-04 02:30:00,1.6494,1.6497,1.6483,1.6484,681500000.0
2007-04-04 02:35:00,1.6485,1.6487,1.6478,1.648,681500000.0
2007-04-04 02:40:00,1.6481,1.6488,1.6481,1.6486,681500000.0
2007-04-04 02:45:00,1.6485,1.6499,1.6485,1.6499,681500000.0
2007-04-04 02:50:00,1.6498,1.6505,1.6495,1.6496,681500000.0
2007-04-04 02:55:00,1.6497,1.6498,1.6492,1.6494,681500000.0
2007-04-04 03:00:00,1.6495,1.6499,1.6491,1.6495,681500000.0
2007-04-04 03:05:00,1.6494,1.6494,1.6488,1.6493,681500000.0
2007-04-04 03:10:00,1.6492,1.6494,1.6487,1.6488,681500000.0
2007-04-04 03:15:00,1.6487,1.649,1.6484,1.6488,681500000.0
2007-04-04 03:20:00,1.6489,1.6489,1.6486,1.6488,681500000.0
2007-04-04 03:25:00,1.6487,1.649,1.6485,1.6485,545200000.0
2007-04-04 03:30:00,1.6484,1.6484,1.6481,1.6481,408900000.0
2007-04-04 03:35:00,1.6482,1.6483,1.648,1.6482,681500000.0
2007-04-04 03:40:00,1.6483,1.6487,1.6482,1.6485,545200000.0
2007-04-04 03:45:00,1.6483,1.6486,1.6476,1.6476,545200000.0
2007-04-04 03:50:00,1.6475,1.6479,1.6471,1.6477,681500000.0
2007-04-04 03:55:00,1.6475,1.6478,1.6472,1.6476,681500000.0
2007-04-04 04:00:00,1.6474,1.6475,1.6471,1.6473,681500000.0
2007-04-04 04:05:00,1.6474,1.6479,1.6473,1.6474,681500000.0
2007-04-04 04:10:00,1.6473,1.6475,1.6469,1.647,681500000.0
2007-04-04 04:15:00,1.6469,1.647,1.6465,1.6465,681500000.0
2007-04-04 04:20:00,1.6466,1.6471,1.6465,1.6471,681500000.0
2007-04-04 04:25:00,1.647,1.6473,1.6468,1.6471,545200000.0
2007-04-04 04:30:00,1.6472,1.6473,1.647,1.6472,681500000.0
2007-04-04 04:35:00,1.647,1.6472,1.6468,1.6469,681500000.0
2007-04-04 04:40:00,1.6468,1.6472,1.6468,1.6471,408900000.0
2007-04-04 04:45:00,1.647,1.647,1.6466,1.6468,681500000.0
2007-04-04 04:50:00,1.6467,1.6471,1.6464,1.6471,681500000.0
2007-04-04 04:55:00,1.647,1.6473,1.6467,1.6473,545200000.0
2007-04-04 05:00:00,1.6472,1.6474,1.6468,1.6468,545200000.0
2007-04-04 05:05:00,1.6469,1.6471,1.6467,1.6468,681500000.0
2007-04-04 05:10:00,1.6469,1.6472,1.6467,1.647,681500000.0
2007-04-04 05:15:00,1.6471,1.6473,1.6469,1.647,681500000.0
2007-04-04 05:20:00,1.6469,1.6473,1.6468,1.6469,681500000.0
2007-04-04 05:25:00,1.6468,1.6468,1.646,1.6463,681500000.0
2007-04-04 05:30:00,1.6462,1.6469,1.6462,1.6467,681500000.0
2007-04-04 05:35:00,1.6469,1.6474,1.6458,1.6464,681500000.0
2007-04-04 05:40:00,1.6465,1.6468,1.6464,1.6465,681500000.0
2007-04-04 05:45:00,1.6464,1.6465,1.6448,1.6449,545200000.0
2007-04-04 05:50:00,1.6448,1.6449,1.6438,1.6439,681500000.0
2007-04-04 05:55:00,1.644,1.6442,1.6429,1.6436,681500000.0
2007-04-04 06:00:00,1.6437,1.6438,1.6423,1.6435,681500000.0
2007-04-04 06:05:00,1.6434,1.6435,1.6422,1.6426,681500000.0
2007-04-04 06:10:00,1.6428,1.6433,1.6427,1.6433,681500000.0
2007-04-04 06:15:00,1.6431,1.6431,1.6407,1.641,681500000.0
2007-04-04 06:20:00,1.6409,1.6423,1.6406,1.6422,681500000.0
2007-04-04 06:25:00,1.6421,1.643,1.6421,1.6421,681500000.0
2007-04-04 06:30:00,1.642,1.642,1.641,1.6419,681500000.0
2007-04-04 06:35:00,1.642,1.6422,1.6414,1.6416,545200000.0
2007-04-04 06:40:00,1.6415,1.6426,1.6414,1.6423,681500000.0
2007-04-04 06:45:00,1.6424,1.6426,1.6418,1.6421,681500000.0
2007-04-04 06:50:00,1.6422,1.6425,1.6415,1.6416,681500000.0
2007-04-04 06:55:00,1.6415,1.6419,1.6413,1.6416,681500000.0
2007-04-04 07:00:00,1.6414,1.6416,1.6408,1.6413,681500000.0
2007-04-04 07:05:00,1.6412,1.6416,1.6409,1.641,681500000.0
2007-04-04 07:10:00,1.6411,1.6412,1.64,1.6405,681500000.0
2007-04-04 07:15:00,1.6406,1.6413,1.6404,1.6409,681500000.0
2007-04-04 07:20:00,1.641,1.642,1.6408,1.6416,681500000.0
2007-04-04 07:25:00,1.6417,1.6418,1.6413,1.6416,681500000.0
2007-04-04 07:30:00,1.6415,1.6419,1.6415,1.6418,681500000.0
2007-04-04 07:35:00,1.6417,1.6418,1.6411,1.6412,681500000.0
2007-04-04 07:40:00,1.6413,1.6413,1.64,1.64,681500000.0
2007-04-04 07:45:00,1.6401,1.6407,1.6401,1.6405,681500000.0
2007-04-04 07:50:00,1.6404,1.6406,1.6402,1.6403,681500000.0
2007-04-04 07:55:00,1.6404,1.642,1.6403,1.642,681500000.0
2007-04-04 08:00:00,1.6421,1.6425,1.6417,1.6425,681500000.0
2007-04-04 08:05:00,1.6424,1.6427,1.6417,1.6427,681500000.0
2007-04-04 08:10:00,1.6426,1.6426,1.6404,1.6404,681500000.0
2007-04-04 08:15:00,1.6408,1.6415,1.6406,1.6415,681500000.0
2007-04-04 08:20:00,1.6414,1.6417,1.6406,1.6408,681500000.0
2007-04-04 08:25:00,1.6407,1.6417,1.6406,1.6413,681500000.0
2007-04-04 08:30:00,1.6414,1.6419,1.6412,1.6414,681500000.0
2007-04-04 08:35:00,1.6416,1.6416,1.6407,1.6409,681500000.0
2007-04-04 08:40:00,1.641,1.6413,1.6407,1.6409,681500000.0
2007-04-04 08:45:00,1.641,1.6419,1.6409,1.6413,681500000.0
2007-04-04 08:50:00,1.6415,1.6416,1.641,1.641,681500000.0
2007-04-04 08:55:00,1.6409,1.6411,1.6405,1.641,681500000.0
2007-04-04 09:00:00,1.6411,1.6412,1.64,1.64,681500000.0
2007-04-04 09:05:00,1.6399,1.6402,1.6398,1.64,545200000.0
2007-04-04 09:10:00,1.6401,1.6413,1.6395,1.6408,681500000.0
2007-04-04 09:15:00,1.6407,1.6407,1.6399,1.6402,681500000.0
2007-04-04 09:20:00,1.6403,1.6404,1.6391,1.6391,681500000.0
2007-04-04 09:25:00,1.6392,1.6399,1.6387,1.6397,681500000.0
2007-04-04 09:30:00,1.6398,1.6403,1.6392,1.64,681500000.0
2007-04-04 09:35:00,1.6402,1.6412,1.6399,1.6409,681500000.0
2007-04-04 09:40:00,1.6411,1.6414,1.6407,1.6413,681500000.0
2007-04-04 09:45:00,1.6412,1.6413,1.6409,1.6413,681500000.0
2007-04-04 09:50:00,1.6414,1.6418,1.641,1.6413,681500000.0
2007-04-04 09:55:00,1.6412,1.6419,1.641,1.6419,681500000.0
2007-04-04 10:00:00,1.6418,1.6425,1.6409,1.6415,681500000.0
2007-04-04 10:05:00,1.6414,1.6415,1.6401,1.6401,681500000.0
2007-04-04 10:10:00,1.64,1.6404,1.639,1.6396,681500000.0
2007-04-04 10:15:00,1.6395,1.6399,1.6395,1.6398,681500000.0
2007-04-04 10:20:00,1.6399,1.6406,1.6394,1.6403,681500000.0
2007-04-04 10:25:00,1.6404,1.641,1.6403,1.6408,681500000.0
2007-04-04 10:30:00,1.6409,1.6413,1.6406,1.6412,681500000.0
2007-04-04 10:35:00,1.6413,1.6413,1.6405,1.6406,681500000.0
2007-04-04 10:40:00,1.6407,1.6411,1.6406,1.6411,681500000.0
2007-04-04 10:45:00,1.641,1.6424,1.6409,1.6422,681500000.0
2007-04-04 10:50:00,1.6423,1.6423,1.6406,1.6407,681500000.0
2007-04-04 10:55:00,1.6406,1.6415,1.6406,1.6413,681500000.0
2007-04-04 11:00:00,1.6412,1.6415,1.6407,1.6408,681500000.0
2007-04-04 11:05:00,1.6407,1.6412,1.6404,1.6409,681500000.0
2007-04-04 11:10:00,1.641,1.6414,1.6406,1.641,681500000.0
2007-04-04 11:15:00,1.6409,1.6412,1.6409,1.6409,681500000.0
2007-04-04 11:20:00,1.641,1.6411,1.6407,1.6409,545200000.0
2007-04-04 11:25:00,1.6408,1.6409,1.6397,1.6398,681500000.0
2007-04-04 11:30:00,1.6399,1.6409,1.6398,1.6408,545200000.0
2007-04-04 11:35:00,1.6409,1.641,1.6406,1.6407,681500000.0
2007-04-04 11:40:00,1.6406,1.6414,1.6406,1.641,681500000.0
2007-04-04 11:45:00,1.6411,1.6416,1.641,1.6414,545200000.0
2007-04-04 11:50:00,1.6413,1.6414,1.6407,1.6413,681500000.0
2007-04-04 11:55:00,1.6412,1.6418,1.6412,1.6417,681500000.0
2007-04-04 12:00:00,1.6418,1.6422,1.6416,1.6416,681500000.0
2007-04-04 12:05:00,1.6417,1.642,1.6416,1.6418,681500000.0
2007-04-04 12:10:00,1.6417,1.6429,1.6417,1.6423,681500000.0
2007-04-04 12:15:00,1.6424,1.6431,1.6423,1.6429,681500000.0
2007-04-04 12:20:00,1.6428,1.6433,1.6425,1.6429,681500000.0
2007-04-04 12:25:00,1.6428,1.6441,1.6428,1.6436,681500000.0
2007-04-04 12:30:00,1.6434,1.6438,1.6431,1.6434,545200000.0
2007-04-04 12:35:00,1.6435,1.6438,1.6426,1.6428,681500000.0
2007-04-04 12:40:00,1.6427,1.6429,1.6423,1.6428,681500000.0
2007-04-04 12:45:00,1.6427,1.6433,1.6424,1.6433,681500000.0
2007-04-04 12:50:00,1.6432,1.6436,1.6432,1.6434,681500000.0
2007-04-04 12:55:00,1.6433,1.6434,1.6422,1.6425,681500000.0
2007-04-04 13:00:00,1.6421,1.6426,1.6415,1.642,545200000.0
2007-04-04 13:05:00,1.6422,1.6427,1.6419,1.6427,681500000.0
2007-04-04 13:10:00,1.6426,1.6427,1.6421,1.6424,408900000.0
2007-04-04 13:15:00,1.642,1.6422,1.6418,1.6421,545200000.0
2007-04-04 13:20:00,1.6422,1.6423,1.6416,1.6416,681500000.0
2007-04-04 13:25:00,1.6415,1.642,1.6415,1.6419,681500000.0
2007-04-04 13:30:00,1.642,1.6422,1.6415,1.6418,681500000.0
2007-04-04 13:35:00,1.6419,1.6421,1.6416,1.6419,681500000.0
2007-04-04 13:40:00,1.6418,1.642,1.6414,1.642,545200000.0
2007-04-04 13:45:00,1.6419,1.6421,1.6417,1.6419,681500000.0
2007-04-04 13:50:00,1.642,1.6424,1.642,1.6421,681500000.0
2007-04-04 13:55:00,1.6422,1.6422,1.6411,1.6415,681500000.0
2007-04-04 14:00:00,1.6414,1.6415,1.6409,1.6413,681500000.0
2007-04-04 14:05:00,1.6414,1.6421,1.6414,1.6416,681500000.0
2007-04-04 14:10:00,1.6415,1.6416,1.6406,1.6416,681500000.0
2007-04-04 14:15:00,1.6414,1.6415,1.64,1.6403,681500000.0
2007-04-04 14:20:00,1.6404,1.6407,1.6398,1.64,681500000.0
2007-04-04 14:25:00,1.6399,1.6403,1.6395,1.6402,681500000.0
2007-04-04 14:30:00,1.64,1.6405,1.64,1.6402,681500000.0
2007-04-04 14:35:00,1.6403,1.6405,1.6393,1.6393,681500000.0
2007-04-04 14:40:00,1.6394,1.6396,1.639,1.6393,681500000.0
2007-04-04 16:45:00,1.6354,1.6356,1.6346,1.6347,681500000.0
2007-04-04 16:50:00,1.6346,1.6355,1.6346,1.6351,681500000.0
2007-04-04 16:55:00,1.6352,1.6354,1.6349,1.6353,681500000.0
2007-04-04 17:00:00,1.6354,1.6357,1.635,1.6351,681500000.0
2007-04-04 17:05:00,1.6348,1.6354,1.6334,1.6336,681500000.0
2007-04-04 17:10:00,1.6337,1.6337,1.6323,1.6326,681500000.0
2007-04-04 17:15:00,1.6325,1.6329,1.6319,1.6327,681500000.0
2007-04-04 17:20:00,1.6329,1.6333,1.6324,1.6328,681500000.0
2007-04-04 17:25:00,1.633,1.6332,1.6324,1.6329,681500000.0
2007-04-04 17:30:00,1.6328,1.6333,1.6322,1.6326,408900000.0
2007-04-04 17:35:00,1.6324,1.6324,1.6311,1.6312,545200000.0
2007-04-04 17:40:00,1.6325,1.633,1.6325,1.6329,681500000.0
2007-04-04 17:45:00,1.633,1.6336,1.6327,1.6328,681500000.0
2007-04-04 17:50:00,1.6327,1.6334,1.6327,1.6329,681500000.0
2007-04-04 17:55:00,1.6331,1.6337,1.6328,1.6332,681500000.0
2007-04-04 18:00:00,1.6334,1.6334,1.6325,1.6325,545200000.0
2007-04-04 18:05:00,1.6323,1.6327,1.6321,1.6324,681500000.0
2007-04-04 18:10:00,1.6323,1.6329,1.6323,1.6329,681500000.0
2007-04-04 18:15:00,1.6328,1.6331,1.6323,1.6325,681500000.0
2007-04-04 18:20:00,1.6324,1.6335,1.6323,1.6335,681500000.0
2007-04-04 18:25:00,1.6336,1.6336,1.633,1.6331,681500000.0
2007-04-04 18:30:00,1.633,1.6336,1.6329,1.6332,681500000.0
2007-04-04 18:35:00,1.6333,1.6333,1.6329,1.6329,545200000.0
2007-04-04 18:40:00,1.633,1.6333,1.6329,1.6333,681500000.0
2007-04-04 18:45:00,1.6334,1.6335,1.633,1.633,681500000.0
2007-04-04 18:50:00,1.6331,1.6334,1.6328,1.6328,681500000.0
2007-04-04 18:55:00,1.6329,1.6332,1.6324,1.633,681500000.0
2007-04-04 19:00:00,1.6331,1.6335,1.6328,1.6333,681500000.0
2007-04-04 19:05:00,1.6334,1.6334,1.6329,1.633,681500000.0
2007-04-04 19:10:00,1.6329,1.6333,1.6327,1.6333,681500000.0
2007-04-04 19:15:00,1.6331,1.6338,1.6331,1.6334,681500000.0
2007-04-04 19:20:00,1.6333,1.6336,1.6332,1.6333,545200000.0
2007-04-04 19:25:00,1.6334,1.6339,1.6334,1.6335,681500000.0
2007-04-04 19:30:00,1.6334,1.6338,1.6332,1.6335,681500000.0
2007-04-04 19:35:00,1.6336,1.6338,1.6332,1.6333,545200000.0
2007-04-04 19:40:00,1.6332,1.6339,1.6332,1.6338,681500000.0
2007-04-04 19:45:00,1.6339,1.6339,1.6333,1.6334,681500000.0
2007-04-04 19:50:00,1.6333,1.6334,1.6327,1.6328,681500000.0
2007-04-04 19:55:00,1.6327,1.6329,1.6327,1.6329,545200000.0
2007-04-04 20:00:00,1.6328,1.6334,1.6324,1.6325,681500000.0
2007-04-04 20:05:00,1.6326,1.633,1.6325,1.6328,681500000.0
2007-04-04 20:10:00,1.6329,1.6329,1.6327,1.6328,408900000.0
2007-04-04 20:15:00,1.6329,1.6329,1.6328,1.6329,681500000.0
2007-04-04 20:20:00,1.6328,1.6332,1.6327,1.6328,545200000.0
2007-04-04 20:25:00,1.6327,1.6329,1.6325,1.6327,681500000.0
2007-04-04 20:30:00,1.6328,1.6328,1.6326,1.6327,408900000.0
2007-04-04 20:35:00,1.6326,1.6329,1.6326,1.6328,681500000.0
2007-04-04 20:40:00,1.6327,1.6327,1.6325,1.6325,272600000.0
2007-04-04 20:45:00,1.6326,1.6328,1.6324,1.6328,681500000.0
2007-04-04 20:50:00,1.633,1.633,1.6326,1.6327,681500000.0
2007-04-04 20:55:00,1.6328,1.6334,1.6323,1.6333,681500000.0
2007-04-04 21:00:00,1.6332,1.6332,1.6325,1.6329,681500000.0
2007-04-04 21:05:00,1.6328,1.6329,1.6323,1.6325,681500000.0
2007-04-04 21:10:00,1.6324,1.6325,1.6323,1.6325,545200000.0
2007-04-04 21:15:00,1.6326,1.6328,1.6325,1.6325,681500000.0
2007-04-04 21:20:00,1.6326,1.6326,1.6324,1.6325,545200000.0
2007-04-04 21:25:00,1.6326,1.6327,1.6322,1.6325,681500000.0
2007-04-04 21:30:00,1.6323,1.6328,1.6322,1.6328,681500000.0
2007-04-04 21:35:00,1.6327,1.6328,1.6326,1.6327,681500000.0
2007-04-04 21:40:00,1.6328,1.633,1.6327,1.6329,681500000.0
2007-04-04 21:45:00,1.6328,1.6328,1.6322,1.6322,681500000.0
2007-04-04 21:50:00,1.6323,1.6324,1.632,1.632,681500000.0
2007-04-04 21:55:00,1.6321,1.6325,1.632,1.6323,545200000.0
2007-04-04 22:00:00,1.6322,1.6324,1.6321,1.6322,681500000.0
2007-04-04 22:05:00,1.6323,1.6324,1.632,1.6323,681500000.0
2007-04-04 22:10:00,1.6324,1.6324,1.6319,1.6319,681500000.0
2007-04-04 22:15:00,1.632,1.6324,1.632,1.6323,545200000.0
2007-04-04 22:20:00,1.6324,1.6324,1.6322,1.6322,545200000.0
2007-04-04 22:25:00,1.6323,1.6323,1.6321,1.6321,408900000.0
2007-04-04 22:30:00,1.6322,1.6323,1.6321,1.6322,545200000.0
2007-04-04 22:35:00,1.6321,1.6323,1.6321,1.6321,681500000.0
2007-04-04 22:40:00,1.6322,1.6322,1.6319,1.6321,545200000.0
2007-04-04 22:45:00,1.6322,1.6325,1.632,1.6325,545200000.0
2007-04-04 22:50:00,1.6323,1.6324,1.6323,1.6323,545200000.0
2007-04-04 22:55:00,1.6322,1.6323,1.6312,1.6315,681500000.0
2007-04-04 23:00:00,1.6319,1.6326,1.6319,1.6322,681500000.0
2007-04-04 23:05:00,1.6323,1.6334,1.6322,1.6331,681500000.0
2007-04-04 23:10:00,1.6332,1.6334,1.6328,1.6328,681500000.0
2007-04-04 23:15:00,1.6329,1.6329,1.6324,1.6326,681500000.0
2007-04-04 23:20:00,1.6325,1.6333,1.6325,1.6333,545200000.0
2007-04-04 23:25:00,1.633,1.6332,1.6327,1.6331,545200000.0
2007-04-04 23:30:00,1.6333,1.6333,1.6331,1.6331,681500000.0
2007-04-04 23:35:00,1.633,1.633,1.6329,1.6329,272600000.0
2007-04-04 23:40:00,1.6323,1.6336,1.6323,1.6336,681500000.0
2007-04-04 23:45:00,1.6335,1.6336,1.6332,1.6333,681500000.0
2007-04-04 23:50:00,1.6334,1.6336,1.6332,1.6333,681500000.0
2007-04-04 23:55:00,1.6332,1.6335,1.6327,1.6329,545200000.0
2007-04-05 00:00:00,1.6331,1.6332,1.6329,1.633,272600000.0
2007-04-05 00:05:00,1.6332,1.6332,1.6331,1.6331,408900000.0
2007-04-05 00:10:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2007-04-05 00:15:00,1.6331,1.6331,1.6325,1.6327,545200000.0
2007-04-05 00:20:00,1.6326,1.6328,1.632,1.6323,681500000.0
2007-04-05 00:25:00,1.6324,1.6324,1.6314,1.6315,681500000.0
2007-04-05 00:30:00,1.6316,1.6316,1.6312,1.6314,681500000.0
2007-04-05 00:35:00,1.6312,1.6327,1.6312,1.6326,681500000.0
2007-04-05 00:40:00,1.6324,1.6327,1.6324,1.6325,681500000.0
2007-04-05 00:45:00,1.6326,1.6326,1.6321,1.6322,681500000.0
2007-04-05 00:50:00,1.6323,1.6327,1.6323,1.6326,681500000.0
2007-04-05 00:55:00,1.6325,1.6327,1.632,1.6322,681500000.0
2007-04-05 01:00:00,1.6321,1.6321,1.6313,1.6313,681500000.0
2007-04-05 01:05:00,1.6314,1.6318,1.6312,1.6317,681500000.0
2007-04-05 01:10:00,1.6316,1.632,1.6316,1.6319,545200000.0
2007-04-05 01:15:00,1.6318,1.6324,1.6318,1.6319,681500000.0
2007-04-05 01:20:00,1.6318,1.6329,1.6318,1.6328,681500000.0
2007-04-05 01:25:00,1.633,1.633,1.6323,1.6326,681500000.0
2007-04-05 01:30:00,1.6327,1.6327,1.6312,1.6319,545200000.0
2007-04-05 01:35:00,1.6318,1.632,1.6312,1.6313,681500000.0
2007-04-05 01:40:00,1.6312,1.6313,1.6298,1.6298,681500000.0
2007-04-05 01:45:00,1.6296,1.6298,1.6284,1.6295,681500000.0
2007-04-05 01:50:00,1.6294,1.632,1.6294,1.632,681500000.0
2007-04-05 01:55:00,1.6322,1.6337,1.632,1.6326,681500000.0
2007-04-05 02:00:00,1.6327,1.6331,1.6314,1.6314,681500000.0
2007-04-05 02:05:00,1.6313,1.6319,1.631,1.6316,681500000.0
2007-04-05 02:10:00,1.6315,1.632,1.6312,1.6313,681500000.0
2007-04-05 02:15:00,1.6314,1.632,1.6312,1.6318,545200000.0
2007-04-05 02:20:00,1.6319,1.6319,1.6311,1.6312,681500000.0
2007-04-05 02:25:00,1.6313,1.6318,1.631,1.6313,681500000.0
2007-04-05 02:30:00,1.6314,1.6318,1.6312,1.6313,681500000.0
2007-04-05 02:35:00,1.6314,1.6319,1.6312,1.6316,681500000.0
2007-04-05 02:40:00,1.6317,1.6317,1.6313,1.6313,681500000.0
2007-04-05 02:45:00,1.6314,1.6315,1.631,1.6312,681500000.0
2007-04-05 02:50:00,1.6313,1.6316,1.6307,1.6309,681500000.0
2007-04-05 02:55:00,1.6308,1.6313,1.6308,1.631,681500000.0
2007-04-05 03:00:00,1.6312,1.632,1.6312,1.6317,681500000.0
2007-04-05 03:05:00,1.6316,1.6319,1.6316,1.6319,681500000.0
2007-04-05 03:10:00,1.632,1.632,1.6311,1.6315,681500000.0
2007-04-05 03:15:00,1.6314,1.6321,1.6312,1.6318,681500000.0
2007-04-05 03:20:00,1.632,1.632,1.6314,1.6316,545200000.0
2007-04-05 03:25:00,1.6315,1.6319,1.6311,1.6319,681500000.0
2007-04-05 03:30:00,1.6318,1.6318,1.6313,1.6315,545200000.0
2007-04-05 03:35:00,1.6314,1.6317,1.6314,1.6315,545200000.0
2007-04-05 03:40:00,1.6317,1.6318,1.6315,1.6318,545200000.0
2007-04-05 03:45:00,1.632,1.6331,1.6319,1.6329,681500000.0
2007-04-05 03:50:00,1.6327,1.6329,1.6317,1.6318,681500000.0
2007-04-05 03:55:00,1.6317,1.632,1.6315,1.6316,681500000.0
2007-04-05 04:00:00,1.6317,1.6321,1.6317,1.6319,681500000.0
2007-04-05 04:05:00,1.6318,1.6319,1.6314,1.6316,408900000.0
2007-04-05 04:10:00,1.6322,1.6329,1.6318,1.632,681500000.0
2007-04-05 04:15:00,1.6321,1.6324,1.6319,1.632,681500000.0
2007-04-05 04:20:00,1.6321,1.6325,1.6319,1.6322,681500000.0
2007-04-05 04:25:00,1.6321,1.6337,1.632,1.6333,681500000.0
2007-04-05 04:30:00,1.6332,1.6343,1.6332,1.6335,681500000.0
2007-04-05 04:35:00,1.6336,1.6344,1.6334,1.6339,681500000.0
2007-04-05 04:40:00,1.634,1.6344,1.6339,1.634,681500000.0
2007-04-05 04:45:00,1.6339,1.6347,1.6339,1.6343,681500000.0
2007-04-05 04:50:00,1.6342,1.6343,1.6333,1.6336,681500000.0
2007-04-05 04:55:00,1.6337,1.6337,1.6327,1.6328,681500000.0
2007-04-05 05:00:00,1.6329,1.633,1.6325,1.6328,681500000.0
2007-04-05 05:05:00,1.6329,1.6334,1.6327,1.6334,681500000.0
2007-04-05 05:10:00,1.6333,1.6334,1.6328,1.6329,545200000.0
2007-04-05 05:15:00,1.6331,1.6331,1.633,1.6331,408900000.0
2007-04-05 05:20:00,1.633,1.6331,1.633,1.6331,272600000.0
2007-04-05 05:25:00,1.6332,1.6332,1.6327,1.6327,545200000.0
2007-04-05 05:30:00,1.6326,1.6328,1.6326,1.6328,408900000.0
2007-04-05 05:35:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2007-04-05 05:40:00,1.633,1.6331,1.6326,1.6327,545200000.0
2007-04-05 05:45:00,1.6328,1.6333,1.6327,1.6332,545200000.0
2007-04-05 05:50:00,1.6334,1.6334,1.6331,1.6333,408900000.0
2007-04-05 05:55:00,1.6332,1.6333,1.6331,1.6333,545200000.0
2007-04-05 06:00:00,1.6332,1.6335,1.633,1.6332,681500000.0
2007-04-05 06:05:00,1.6331,1.6336,1.6331,1.6334,681500000.0
2007-04-05 06:10:00,1.6335,1.6335,1.6331,1.6333,545200000.0
2007-04-05 06:15:00,1.6334,1.6334,1.6332,1.6333,545200000.0
2007-04-05 06:20:00,1.6334,1.6335,1.6332,1.6333,408900000.0
2007-04-05 06:25:00,1.6334,1.6342,1.6334,1.634,681500000.0
2007-04-05 06:30:00,1.6338,1.6339,1.6336,1.6336,545200000.0
2007-04-05 06:35:00,1.6335,1.6338,1.6331,1.6331,681500000.0
2007-04-05 06:40:00,1.6333,1.6338,1.6333,1.6337,545200000.0
2007-04-05 06:45:00,1.6338,1.6351,1.6338,1.6346,681500000.0
2007-04-05 06:50:00,1.6345,1.6355,1.6341,1.6354,681500000.0
2007-04-05 06:55:00,1.6353,1.6355,1.635,1.6353,545200000.0
2007-04-05 07:00:00,1.6352,1.6355,1.635,1.635,545200000.0
2007-04-05 07:05:00,1.6348,1.635,1.6348,1.6349,545200000.0
2007-04-05 07:10:00,1.635,1.6352,1.6348,1.6349,545200000.0
2007-04-05 07:15:00,1.6348,1.6351,1.6346,1.635,681500000.0
2007-04-05 07:20:00,1.6349,1.635,1.6348,1.635,681500000.0
2007-04-05 07:25:00,1.6348,1.6352,1.6347,1.635,681500000.0
2007-04-05 07:30:00,1.6351,1.6352,1.6348,1.635,681500000.0
2007-04-05 07:35:00,1.6351,1.6352,1.6346,1.635,681500000.0
2007-04-05 07:40:00,1.6349,1.635,1.6342,1.6345,681500000.0
2007-04-05 07:45:00,1.6344,1.6345,1.6337,1.634,681500000.0
2007-04-05 07:50:00,1.6339,1.634,1.6333,1.6337,681500000.0
2007-04-05 07:55:00,1.6338,1.6355,1.6337,1.6353,681500000.0
2007-04-05 08:00:00,1.6352,1.6353,1.6338,1.634,681500000.0
2007-04-05 08:05:00,1.6341,1.6344,1.634,1.6342,272600000.0
2007-04-05 08:15:00,1.6348,1.6349,1.6343,1.6348,681500000.0
2007-04-05 08:20:00,1.6347,1.6354,1.6346,1.6349,681500000.0
2007-04-05 08:25:00,1.635,1.6354,1.6348,1.6353,681500000.0
2007-04-05 08:30:00,1.6352,1.6355,1.6346,1.6351,681500000.0
2007-04-05 08:35:00,1.6353,1.6354,1.6346,1.635,681500000.0
2007-04-05 08:40:00,1.6349,1.635,1.6344,1.6346,681500000.0
2007-04-05 08:45:00,1.6345,1.6349,1.6344,1.6345,681500000.0
2007-04-05 08:50:00,1.6346,1.6349,1.6345,1.6349,681500000.0
2007-04-05 08:55:00,1.635,1.6353,1.6348,1.6351,681500000.0
2007-04-05 09:00:00,1.6348,1.6352,1.6342,1.6346,681500000.0
2007-04-05 09:05:00,1.6345,1.6346,1.6339,1.634,681500000.0
2007-04-05 09:10:00,1.6339,1.6343,1.6337,1.634,681500000.0
2007-04-05 09:15:00,1.6341,1.6342,1.6337,1.6338,681500000.0
2007-04-05 09:20:00,1.6339,1.6347,1.6337,1.6347,681500000.0
2007-04-05 09:25:00,1.6348,1.6348,1.6344,1.6344,681500000.0
2007-04-05 09:30:00,1.6343,1.6343,1.6329,1.6339,681500000.0
2007-04-05 09:35:00,1.634,1.6344,1.6334,1.6335,681500000.0
2007-04-05 09:40:00,1.6336,1.6336,1.6327,1.6327,681500000.0
2007-04-05 09:45:00,1.6326,1.6329,1.632,1.6322,681500000.0
2007-04-05 09:50:00,1.6323,1.6323,1.6308,1.6316,681500000.0
2007-04-05 09:55:00,1.6317,1.632,1.6311,1.6319,681500000.0
2007-04-05 10:00:00,1.6318,1.6321,1.6316,1.6317,681500000.0
2007-04-05 10:05:00,1.6318,1.6322,1.6315,1.6315,681500000.0
2007-04-05 10:10:00,1.6316,1.6321,1.6309,1.6311,681500000.0
2007-04-05 10:15:00,1.6312,1.6314,1.6309,1.6312,681500000.0
2007-04-05 10:20:00,1.6311,1.632,1.6308,1.6317,681500000.0
2007-04-05 10:25:00,1.6318,1.6322,1.6318,1.6321,681500000.0
2007-04-05 10:30:00,1.6322,1.6331,1.6319,1.6329,681500000.0
2007-04-05 10:35:00,1.633,1.6334,1.6325,1.6326,681500000.0
2007-04-05 10:40:00,1.6328,1.633,1.6327,1.6329,681500000.0
2007-04-05 10:45:00,1.633,1.6341,1.6329,1.6337,681500000.0
2007-04-05 10:50:00,1.6338,1.6344,1.6335,1.6336,681500000.0
2007-04-05 10:55:00,1.6337,1.634,1.6333,1.6338,681500000.0
2007-04-05 11:00:00,1.6337,1.6339,1.633,1.6333,681500000.0
2007-04-05 11:05:00,1.6332,1.6334,1.6325,1.6327,681500000.0
2007-04-05 11:10:00,1.6326,1.6329,1.6323,1.6327,681500000.0
2007-04-05 11:15:00,1.6326,1.633,1.6326,1.633,681500000.0
2007-04-05 11:20:00,1.6329,1.6334,1.6326,1.6327,681500000.0
2007-04-05 11:25:00,1.6326,1.633,1.6326,1.633,681500000.0
2007-04-05 11:30:00,1.6331,1.6335,1.633,1.633,545200000.0
2007-04-05 11:35:00,1.6331,1.6332,1.6327,1.6328,545200000.0
2007-04-05 11:40:00,1.6329,1.6331,1.6325,1.6331,681500000.0
2007-04-05 11:45:00,1.6332,1.6335,1.633,1.6335,681500000.0
2007-04-05 11:50:00,1.6336,1.634,1.6335,1.6339,681500000.0
2007-04-05 11:55:00,1.6338,1.6346,1.6337,1.6341,545200000.0
2007-04-05 12:00:00,1.634,1.6344,1.6335,1.6344,681500000.0
2007-04-05 12:05:00,1.6343,1.6349,1.6343,1.6346,681500000.0
2007-04-05 12:10:00,1.6345,1.6352,1.6342,1.6347,681500000.0
2007-04-05 12:15:00,1.6346,1.6351,1.6342,1.6351,681500000.0
2007-04-05 12:20:00,1.635,1.6354,1.6347,1.6349,681500000.0
2007-04-05 12:25:00,1.635,1.6353,1.635,1.6352,545200000.0
2007-04-05 12:30:00,1.635,1.6353,1.635,1.635,545200000.0
2007-04-05 12:35:00,1.6351,1.6353,1.6347,1.6347,681500000.0
2007-04-05 12:40:00,1.6348,1.635,1.6342,1.6343,681500000.0
2007-04-05 12:45:00,1.6344,1.6344,1.6341,1.6343,681500000.0
2007-04-05 12:50:00,1.6342,1.6343,1.634,1.6343,681500000.0
2007-04-05 12:55:00,1.6341,1.6348,1.634,1.634,681500000.0
2007-04-05 13:00:00,1.6339,1.6351,1.6336,1.6337,681500000.0
2007-04-05 13:05:00,1.6338,1.6344,1.6338,1.6342,681500000.0
2007-04-05 13:10:00,1.6343,1.6348,1.6339,1.634,681500000.0
2007-04-05 13:15:00,1.6342,1.6344,1.6332,1.6335,681500000.0
2007-04-05 13:20:00,1.6336,1.6342,1.6325,1.6325,681500000.0
2007-04-05 13:25:00,1.6324,1.6327,1.6312,1.6315,681500000.0
2007-04-05 13:30:00,1.6316,1.6327,1.6314,1.6326,681500000.0
2007-04-05 13:35:00,1.6325,1.6332,1.6321,1.6331,681500000.0
2007-04-05 13:40:00,1.633,1.6339,1.6329,1.6334,681500000.0
2007-04-05 13:45:00,1.6333,1.6337,1.633,1.6337,681500000.0
2007-04-05 13:50:00,1.6336,1.6342,1.6336,1.634,545200000.0
2007-04-05 13:55:00,1.6341,1.6352,1.6338,1.635,681500000.0
2007-04-05 14:00:00,1.6349,1.6349,1.6341,1.6343,681500000.0
2007-04-05 14:05:00,1.6342,1.6345,1.634,1.6342,681500000.0
2007-04-05 14:10:00,1.6341,1.635,1.6339,1.6349,681500000.0
2007-04-05 14:15:00,1.635,1.6354,1.6345,1.6349,681500000.0
2007-04-05 14:20:00,1.635,1.6351,1.6345,1.6348,681500000.0
2007-04-05 14:25:00,1.6347,1.6359,1.6347,1.6348,681500000.0
2007-04-05 14:30:00,1.6349,1.6356,1.6346,1.6355,681500000.0
2007-04-05 14:35:00,1.6354,1.6357,1.6354,1.6356,681500000.0
2007-04-05 14:40:00,1.6357,1.6358,1.6352,1.6355,681500000.0
2007-04-05 14:45:00,1.6357,1.6359,1.635,1.6356,681500000.0
2007-04-05 14:50:00,1.6355,1.6359,1.6348,1.6353,681500000.0
2007-04-05 14:55:00,1.6351,1.6359,1.635,1.6356,681500000.0
2007-04-05 15:00:00,1.6357,1.636,1.6355,1.6359,681500000.0
2007-04-05 15:05:00,1.6358,1.6365,1.6358,1.6364,681500000.0
2007-04-05 15:10:00,1.6365,1.638,1.6363,1.6373,681500000.0
2007-04-05 15:15:00,1.6374,1.6374,1.6366,1.6367,681500000.0
2007-04-05 15:20:00,1.6368,1.638,1.6357,1.638,681500000.0
2007-04-05 15:25:00,1.6381,1.6393,1.6381,1.6386,681500000.0
2007-04-05 15:30:00,1.6388,1.64,1.6384,1.64,681500000.0
2007-04-05 15:35:00,1.6399,1.6402,1.6391,1.6391,681500000.0
2007-04-05 15:40:00,1.6392,1.64,1.6387,1.6399,681500000.0
2007-04-05 15:45:00,1.6403,1.6403,1.6392,1.6393,681500000.0
2007-04-05 15:50:00,1.6394,1.64,1.6393,1.6395,681500000.0
2007-04-05 15:55:00,1.6396,1.6398,1.6387,1.6389,408900000.0
2007-04-05 16:00:00,1.6381,1.6388,1.6376,1.6386,681500000.0
2007-04-05 16:05:00,1.6387,1.6391,1.638,1.638,681500000.0
2007-04-05 16:10:00,1.6381,1.6381,1.6372,1.6373,681500000.0
2007-04-05 16:15:00,1.6372,1.6388,1.637,1.6385,681500000.0
2007-04-05 16:20:00,1.6384,1.6389,1.638,1.6388,681500000.0
2007-04-05 16:25:00,1.6389,1.6397,1.6389,1.6397,681500000.0
2007-04-05 16:30:00,1.6396,1.6397,1.6391,1.6395,681500000.0
2007-04-05 16:35:00,1.6394,1.6395,1.6388,1.6391,681500000.0
2007-04-05 16:40:00,1.6392,1.6395,1.6389,1.6393,545200000.0
2007-04-05 16:45:00,1.6392,1.6394,1.639,1.6394,681500000.0
2007-04-05 16:50:00,1.6393,1.6393,1.6389,1.6393,681500000.0
2007-04-05 16:55:00,1.6392,1.6395,1.6384,1.6387,681500000.0
2007-04-05 17:00:00,1.6391,1.6394,1.6388,1.6393,681500000.0
2007-04-05 17:05:00,1.6392,1.6392,1.6385,1.6385,681500000.0
2007-04-05 17:10:00,1.6386,1.6387,1.6383,1.6384,545200000.0
2007-04-05 17:15:00,1.6385,1.639,1.6385,1.6386,681500000.0
2007-04-05 17:20:00,1.6385,1.6389,1.638,1.6381,545200000.0
2007-04-05 17:25:00,1.638,1.638,1.6373,1.638,681500000.0
2007-04-05 17:30:00,1.6379,1.6383,1.6378,1.638,681500000.0
2007-04-05 17:35:00,1.6379,1.6382,1.6377,1.6381,681500000.0
2007-04-05 17:40:00,1.6382,1.6387,1.6379,1.6382,681500000.0
2007-04-05 17:45:00,1.6383,1.6386,1.638,1.638,681500000.0
2007-04-05 17:50:00,1.6381,1.6383,1.6375,1.6383,681500000.0
2007-04-05 17:55:00,1.6384,1.6384,1.6383,1.6384,545200000.0
2007-04-05 18:00:00,1.6383,1.6386,1.638,1.6384,408900000.0
2007-04-05 18:05:00,1.6383,1.6385,1.6382,1.6385,681500000.0
2007-04-05 18:10:00,1.6384,1.6386,1.6381,1.6385,681500000.0
2007-04-05 18:15:00,1.6383,1.6383,1.6379,1.6382,681500000.0
2007-04-05 18:20:00,1.6381,1.6381,1.6379,1.6379,408900000.0
2007-04-05 18:25:00,1.638,1.6381,1.6378,1.6381,681500000.0
2007-04-05 18:30:00,1.6383,1.6384,1.6381,1.6384,681500000.0
2007-04-05 18:35:00,1.6385,1.6385,1.638,1.6383,545200000.0
2007-04-05 18:40:00,1.6384,1.6385,1.6379,1.6382,681500000.0
2007-04-05 18:45:00,1.6383,1.6385,1.6381,1.6384,681500000.0
2007-04-05 18:50:00,1.6383,1.6386,1.6383,1.6385,545200000.0
2007-04-05 18:55:00,1.6386,1.6388,1.6383,1.6387,681500000.0
2007-04-05 19:00:00,1.6388,1.6388,1.6386,1.6388,408900000.0
2007-04-05 19:05:00,1.6389,1.6389,1.6385,1.6385,681500000.0
2007-04-05 19:10:00,1.6386,1.6388,1.6384,1.6384,545200000.0
2007-04-05 19:15:00,1.6383,1.6384,1.638,1.638,545200000.0
2007-04-05 19:20:00,1.6381,1.6382,1.6376,1.638,681500000.0
2007-04-05 19:25:00,1.6379,1.6385,1.6379,1.6384,545200000.0
2007-04-05 19:30:00,1.6385,1.6385,1.6382,1.6384,681500000.0
2007-04-05 19:35:00,1.6383,1.639,1.6383,1.6387,681500000.0
2007-04-05 19:40:00,1.6388,1.6391,1.6387,1.6389,681500000.0
2007-04-05 19:45:00,1.639,1.639,1.6385,1.6386,545200000.0
2007-04-05 19:50:00,1.6385,1.6387,1.6385,1.6387,545200000.0
2007-04-05 19:55:00,1.6388,1.6388,1.6386,1.6388,408900000.0
2007-04-05 20:00:00,1.6387,1.6388,1.6385,1.6385,545200000.0
2007-04-05 20:05:00,1.6386,1.6388,1.6385,1.6387,545200000.0
2007-04-05 20:10:00,1.6386,1.639,1.6385,1.6388,681500000.0
2007-04-05 20:15:00,1.6387,1.6389,1.6385,1.6385,681500000.0
2007-04-05 20:20:00,1.6386,1.639,1.6385,1.6389,545200000.0
2007-04-05 20:25:00,1.639,1.6391,1.6389,1.6389,681500000.0
2007-04-05 20:30:00,1.6388,1.6388,1.6387,1.6387,272600000.0
2007-04-05 20:35:00,1.6386,1.6387,1.6382,1.6383,272600000.0
2007-04-05 20:40:00,1.6382,1.6385,1.6382,1.6385,681500000.0
2007-04-05 20:45:00,1.6384,1.6385,1.6383,1.6383,408900000.0
2007-04-05 20:50:00,1.6384,1.6386,1.6383,1.6384,408900000.0
2007-04-05 20:55:00,1.6385,1.6389,1.6385,1.6385,545200000.0
2007-04-05 21:00:00,1.6386,1.6389,1.6385,1.6385,545200000.0
2007-04-05 21:05:00,1.6384,1.6387,1.6384,1.6384,408900000.0
2007-04-05 21:10:00,1.6385,1.6385,1.6382,1.6383,545200000.0
2007-04-05 21:15:00,1.6384,1.6384,1.638,1.6381,681500000.0
2007-04-05 21:20:00,1.6379,1.6379,1.6372,1.6375,681500000.0
2007-04-05 21:25:00,1.6374,1.6377,1.6374,1.6376,545200000.0
2007-04-05 21:30:00,1.6375,1.6377,1.6375,1.6377,681500000.0
2007-04-05 21:35:00,1.6378,1.6378,1.6377,1.6378,136300000.0
2007-04-05 21:40:00,1.6377,1.638,1.6376,1.6379,681500000.0
2007-04-05 21:45:00,1.6378,1.638,1.6377,1.6377,545200000.0
2007-04-05 21:50:00,1.6376,1.6381,1.6376,1.6378,681500000.0
2007-04-05 21:55:00,1.6379,1.6379,1.6376,1.6377,681500000.0
2007-04-05 22:00:00,1.6376,1.6379,1.6375,1.6378,408900000.0
2007-04-05 22:05:00,1.6377,1.6379,1.6377,1.6377,545200000.0
2007-04-05 22:10:00,1.6378,1.6379,1.6377,1.6377,681500000.0
2007-04-05 22:15:00,1.6378,1.6379,1.6374,1.6375,408900000.0
2007-04-05 22:20:00,1.6374,1.6375,1.6372,1.6373,272600000.0
2007-04-05 22:25:00,1.6374,1.6376,1.6373,1.6374,545200000.0
2007-04-05 22:30:00,1.6375,1.6376,1.6372,1.6372,681500000.0
2007-04-05 22:35:00,1.637,1.6373,1.637,1.6372,545200000.0
2007-04-05 22:40:00,1.6373,1.6374,1.6369,1.6373,408900000.0
2007-04-05 22:45:00,1.6374,1.6376,1.637,1.6372,545200000.0
2007-04-05 22:50:00,1.6373,1.6375,1.6371,1.6373,681500000.0
2007-04-05 22:55:00,1.6374,1.6376,1.637,1.6376,545200000.0
2007-04-05 23:00:00,1.6373,1.6378,1.6371,1.6377,681500000.0
2007-04-05 23:05:00,1.6376,1.6378,1.6372,1.6376,681500000.0
2007-04-05 23:10:00,1.6375,1.6378,1.6367,1.6375,545200000.0
2007-04-05 23:15:00,1.6373,1.6389,1.6373,1.6383,545200000.0
2007-04-05 23:20:00,1.6384,1.6385,1.6383,1.6384,545200000.0
2007-04-05 23:25:00,1.6382,1.6385,1.6378,1.6379,681500000.0
2007-04-05 23:30:00,1.638,1.6381,1.6379,1.6379,408900000.0
2007-04-05 23:35:00,1.6378,1.6379,1.637,1.6375,272600000.0
2007-04-05 23:40:00,1.6377,1.6382,1.6376,1.6382,681500000.0
2007-04-05 23:45:00,1.6383,1.6385,1.6382,1.6384,545200000.0
2007-04-05 23:50:00,1.6385,1.6387,1.6383,1.6387,545200000.0
2007-04-05 23:55:00,1.6388,1.6389,1.6382,1.6382,681500000.0
2007-04-06 00:00:00,1.6385,1.6388,1.6382,1.6383,681500000.0
2007-04-06 00:05:00,1.6382,1.6384,1.6381,1.6382,681500000.0
2007-04-06 00:10:00,1.6384,1.6385,1.6381,1.6384,681500000.0
2007-04-06 00:15:00,1.6383,1.6385,1.6381,1.6383,681500000.0
2007-04-06 00:20:00,1.6384,1.6385,1.637,1.6379,681500000.0
2007-04-06 00:25:00,1.6378,1.638,1.6378,1.6379,272600000.0
2007-04-06 00:30:00,1.6381,1.6381,1.6376,1.638,545200000.0
2007-04-06 00:35:00,1.6381,1.6381,1.6378,1.6378,408900000.0
2007-04-06 00:40:00,1.6379,1.6384,1.6379,1.6381,545200000.0
2007-04-06 00:45:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 00:50:00,1.6383,1.6386,1.6381,1.6385,545200000.0
2007-04-06 00:55:00,1.6386,1.6386,1.6384,1.6385,272600000.0
2007-04-06 01:00:00,1.6386,1.6387,1.6385,1.6385,408900000.0
2007-04-06 01:05:00,1.6384,1.6384,1.6381,1.6381,272600000.0
2007-04-06 01:10:00,1.6384,1.6387,1.6384,1.6384,408900000.0
2007-04-06 01:15:00,1.6385,1.6387,1.6385,1.6387,272600000.0
2007-04-06 01:20:00,1.6386,1.6388,1.6385,1.6387,681500000.0
2007-04-06 01:25:00,1.6386,1.6388,1.6386,1.6388,408900000.0
2007-04-06 01:30:00,1.6387,1.6388,1.6385,1.6385,681500000.0
2007-04-06 01:35:00,1.6386,1.6386,1.6384,1.6384,408900000.0
2007-04-06 01:45:00,1.6383,1.6385,1.6383,1.6385,545200000.0
2007-04-06 01:50:00,1.6386,1.6394,1.6386,1.6393,545200000.0
2007-04-06 01:55:00,1.6392,1.6393,1.639,1.6393,545200000.0
2007-04-06 02:00:00,1.6392,1.6393,1.6391,1.6391,681500000.0
2007-04-06 02:05:00,1.639,1.639,1.6387,1.6389,545200000.0
2007-04-06 02:10:00,1.6388,1.639,1.6386,1.6387,545200000.0
2007-04-06 02:15:00,1.6386,1.6391,1.6386,1.639,545200000.0
2007-04-06 02:20:00,1.6391,1.6391,1.6389,1.639,681500000.0
2007-04-06 02:25:00,1.6391,1.6397,1.639,1.6397,681500000.0
2007-04-06 02:30:00,1.6396,1.6397,1.6394,1.6396,408900000.0
2007-04-06 02:35:00,1.6394,1.6395,1.6391,1.6391,545200000.0
2007-04-06 02:40:00,1.639,1.6399,1.6385,1.6396,681500000.0
2007-04-06 02:45:00,1.6397,1.6404,1.6395,1.6403,681500000.0
2007-04-06 02:50:00,1.6404,1.6405,1.6398,1.64,681500000.0
2007-04-06 02:55:00,1.6398,1.6399,1.6396,1.6399,681500000.0
2007-04-06 03:00:00,1.6398,1.64,1.6395,1.6398,681500000.0
2007-04-06 03:05:00,1.64,1.64,1.6396,1.6397,681500000.0
2007-04-06 03:10:00,1.6398,1.6399,1.6394,1.6396,681500000.0
2007-04-06 03:15:00,1.6398,1.6398,1.6392,1.6392,408900000.0
2007-04-06 03:20:00,1.6391,1.6394,1.639,1.639,681500000.0
2007-04-06 03:25:00,1.6391,1.6391,1.6386,1.6387,545200000.0
2007-04-06 03:30:00,1.6388,1.6392,1.6383,1.6388,681500000.0
2007-04-06 03:35:00,1.6389,1.6395,1.6388,1.6395,408900000.0
2007-04-06 03:40:00,1.6394,1.6395,1.6394,1.6394,272600000.0
2007-04-06 03:45:00,1.6395,1.6395,1.6394,1.6394,272600000.0
2007-04-06 03:50:00,1.6393,1.6399,1.6393,1.6398,545200000.0
2007-04-06 03:55:00,1.6397,1.6398,1.6396,1.6397,408900000.0
2007-04-06 04:00:00,1.6398,1.64,1.6397,1.64,408900000.0
2007-04-06 04:05:00,1.6399,1.6402,1.6399,1.64,408900000.0
2007-04-06 04:10:00,1.6399,1.6399,1.6398,1.6399,408900000.0
2007-04-06 04:15:00,1.6397,1.6397,1.6396,1.6397,408900000.0
2007-04-06 04:20:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 04:25:00,1.6397,1.6397,1.6394,1.6396,272600000.0
2007-04-06 04:30:00,1.6395,1.6397,1.6395,1.6396,681500000.0
2007-04-06 04:35:00,1.6397,1.6398,1.6396,1.6398,545200000.0
2007-04-06 04:40:00,1.6397,1.6398,1.6397,1.6397,272600000.0
2007-04-06 04:45:00,1.6396,1.6397,1.6395,1.6395,681500000.0
2007-04-06 04:50:00,1.6396,1.6396,1.6395,1.6396,408900000.0
2007-04-06 04:55:00,1.6395,1.6396,1.6395,1.6396,545200000.0
2007-04-06 05:00:00,1.6394,1.6396,1.6394,1.6395,408900000.0
2007-04-06 05:10:00,1.6394,1.6394,1.6392,1.6394,408900000.0
2007-04-06 05:15:00,1.6393,1.6395,1.6393,1.6394,681500000.0
2007-04-06 05:30:00,1.6395,1.6395,1.6394,1.6394,272600000.0
2007-04-06 05:35:00,1.6395,1.6397,1.6394,1.6396,545200000.0
2007-04-06 05:40:00,1.6395,1.6396,1.6395,1.6396,272600000.0
2007-04-06 05:45:00,1.6395,1.6396,1.6392,1.6392,408900000.0
2007-04-06 05:50:00,1.6393,1.6395,1.6393,1.6393,408900000.0
2007-04-06 05:55:00,1.6392,1.6393,1.6391,1.6391,545200000.0
2007-04-06 06:00:00,1.6392,1.6394,1.6391,1.6391,681500000.0
2007-04-06 06:05:00,1.6392,1.6392,1.6391,1.6391,545200000.0
2007-04-06 06:10:00,1.6392,1.6393,1.6389,1.6392,681500000.0
2007-04-06 06:15:00,1.6393,1.6396,1.6389,1.6391,545200000.0
2007-04-06 06:20:00,1.6389,1.6389,1.6383,1.6385,681500000.0
2007-04-06 06:25:00,1.6386,1.6389,1.6383,1.6384,545200000.0
2007-04-06 06:30:00,1.6383,1.6386,1.6381,1.6382,681500000.0
2007-04-06 06:35:00,1.6384,1.6384,1.6381,1.6382,545200000.0
2007-04-06 06:40:00,1.6383,1.6383,1.6382,1.6383,272600000.0
2007-04-06 06:45:00,1.6382,1.6383,1.6378,1.6379,545200000.0
2007-04-06 06:50:00,1.638,1.638,1.6379,1.6379,408900000.0
2007-04-06 06:55:00,1.638,1.6381,1.6379,1.6379,681500000.0
2007-04-06 07:00:00,1.638,1.638,1.6379,1.638,272600000.0
2007-04-06 07:05:00,1.6379,1.6379,1.6375,1.6375,408900000.0
2007-04-06 07:10:00,1.6373,1.6375,1.6372,1.6372,408900000.0
2007-04-06 07:15:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-06 07:20:00,1.6373,1.6374,1.6369,1.6374,681500000.0
2007-04-06 07:25:00,1.6373,1.6376,1.6372,1.6375,681500000.0
2007-04-06 07:30:00,1.6376,1.6376,1.6371,1.6374,681500000.0
2007-04-06 07:35:00,1.6373,1.6375,1.6373,1.6374,545200000.0
2007-04-06 07:40:00,1.6375,1.6375,1.6373,1.6373,681500000.0
2007-04-06 07:45:00,1.6374,1.6381,1.6373,1.6378,681500000.0
2007-04-06 07:50:00,1.6379,1.6384,1.6378,1.6384,681500000.0
2007-04-06 07:55:00,1.6385,1.6386,1.6383,1.6384,545200000.0
2007-04-06 08:00:00,1.6385,1.6385,1.6384,1.6384,681500000.0
2007-04-06 08:05:00,1.6385,1.6386,1.6383,1.6383,681500000.0
2007-04-06 08:10:00,1.6384,1.6384,1.6381,1.6383,545200000.0
2007-04-06 08:15:00,1.6382,1.6386,1.6382,1.6385,681500000.0
2007-04-06 08:20:00,1.6384,1.6388,1.6382,1.6386,681500000.0
2007-04-06 08:25:00,1.6387,1.6387,1.6383,1.6383,545200000.0
2007-04-06 08:30:00,1.6382,1.6382,1.6376,1.638,681500000.0
2007-04-06 08:35:00,1.6381,1.6382,1.6374,1.6379,681500000.0
2007-04-06 08:40:00,1.638,1.638,1.6378,1.6379,681500000.0
2007-04-06 08:45:00,1.6381,1.6386,1.6381,1.6386,681500000.0
2007-04-06 08:50:00,1.6387,1.6388,1.6385,1.6387,408900000.0
2007-04-06 08:55:00,1.6386,1.6388,1.6386,1.6386,545200000.0
2007-04-06 09:00:00,1.6387,1.6388,1.6386,1.6386,545200000.0
2007-04-06 09:05:00,1.6387,1.6393,1.6386,1.6392,545200000.0
2007-04-06 09:10:00,1.6391,1.6392,1.6389,1.6389,408900000.0
2007-04-06 09:15:00,1.6388,1.6389,1.6387,1.6388,545200000.0
2007-04-06 09:20:00,1.6387,1.6388,1.6386,1.6387,545200000.0
2007-04-06 09:25:00,1.6385,1.6387,1.6384,1.6387,681500000.0
2007-04-06 09:30:00,1.6386,1.6386,1.638,1.6385,681500000.0
2007-04-06 09:35:00,1.6386,1.6387,1.6384,1.6385,681500000.0
2007-04-06 09:40:00,1.6386,1.639,1.6384,1.6388,681500000.0
2007-04-06 09:45:00,1.639,1.6394,1.6388,1.639,408900000.0
2007-04-06 09:50:00,1.6389,1.6393,1.6386,1.6387,545200000.0
2007-04-06 09:55:00,1.6388,1.6391,1.6388,1.6389,545200000.0
2007-04-06 10:00:00,1.6388,1.6393,1.6388,1.6393,545200000.0
2007-04-06 10:05:00,1.6392,1.6392,1.6388,1.6388,408900000.0
2007-04-06 10:10:00,1.6387,1.6389,1.6387,1.6389,545200000.0
2007-04-06 10:15:00,1.6388,1.639,1.6388,1.6389,408900000.0
2007-04-06 10:20:00,1.6388,1.639,1.6388,1.639,408900000.0
2007-04-06 10:25:00,1.6391,1.6391,1.6388,1.6388,408900000.0
2007-04-06 10:30:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 10:35:00,1.639,1.639,1.6389,1.6389,272600000.0
2007-04-06 10:40:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 10:45:00,1.6388,1.6389,1.6388,1.6388,272600000.0
2007-04-06 10:50:00,1.6387,1.6388,1.6387,1.6388,272600000.0
2007-04-06 10:55:00,1.6389,1.6389,1.6386,1.6387,681500000.0
2007-04-06 11:00:00,1.6388,1.6394,1.6387,1.6393,545200000.0
2007-04-06 11:05:00,1.6392,1.6393,1.639,1.639,408900000.0
2007-04-06 11:10:00,1.6391,1.6391,1.6386,1.6386,545200000.0
2007-04-06 11:15:00,1.6387,1.6393,1.6386,1.6393,408900000.0
2007-04-06 11:20:00,1.6392,1.6393,1.6392,1.6393,545200000.0
2007-04-06 11:25:00,1.6394,1.6394,1.6392,1.6392,545200000.0
2007-04-06 11:30:00,1.6393,1.6394,1.6392,1.6393,272600000.0
2007-04-06 11:35:00,1.6392,1.6392,1.639,1.6391,408900000.0
2007-04-06 11:40:00,1.639,1.6394,1.639,1.6393,681500000.0
2007-04-06 11:45:00,1.6392,1.6394,1.6392,1.6392,408900000.0
2007-04-06 11:50:00,1.6391,1.6392,1.639,1.6391,408900000.0
2007-04-06 11:55:00,1.6392,1.6392,1.639,1.6391,545200000.0
2007-04-06 12:00:00,1.6392,1.6393,1.639,1.6391,408900000.0
2007-04-06 12:05:00,1.6392,1.6393,1.6387,1.6387,545200000.0
2007-04-06 12:10:00,1.6386,1.6387,1.6384,1.6387,408900000.0
2007-04-06 12:15:00,1.6388,1.6393,1.6386,1.6391,681500000.0
2007-04-06 12:20:00,1.6393,1.6393,1.6389,1.6389,681500000.0
2007-04-06 12:25:00,1.6388,1.6388,1.6387,1.6387,272600000.0
2007-04-06 12:30:00,1.6386,1.6387,1.6383,1.6385,545200000.0
2007-04-06 12:35:00,1.6384,1.6385,1.638,1.6382,681500000.0
2007-04-06 12:40:00,1.6381,1.6381,1.6373,1.6374,681500000.0
2007-04-06 12:45:00,1.6375,1.6376,1.6373,1.6374,681500000.0
2007-04-06 12:50:00,1.6373,1.6377,1.6373,1.6375,545200000.0
2007-04-06 12:55:00,1.6376,1.6378,1.637,1.6378,681500000.0
2007-04-06 13:00:00,1.6377,1.6378,1.6374,1.6377,272600000.0
2007-04-06 13:05:00,1.6376,1.6379,1.6376,1.6376,545200000.0
2007-04-06 13:10:00,1.6377,1.6379,1.6376,1.6378,681500000.0
2007-04-06 13:15:00,1.6379,1.638,1.6378,1.6378,408900000.0
2007-04-06 13:20:00,1.6379,1.6381,1.6378,1.638,545200000.0
2007-04-06 13:25:00,1.6379,1.638,1.6379,1.6379,408900000.0
2007-04-06 13:30:00,1.638,1.6384,1.6378,1.6378,681500000.0
2007-04-06 13:35:00,1.6379,1.6379,1.6372,1.6373,681500000.0
2007-04-06 13:40:00,1.6374,1.6377,1.6372,1.6377,408900000.0
2007-04-06 13:45:00,1.6378,1.6378,1.6377,1.6378,681500000.0
2007-04-06 13:50:00,1.6377,1.6379,1.6377,1.6379,545200000.0
2007-04-06 13:55:00,1.6378,1.6379,1.6373,1.6373,681500000.0
2007-04-06 14:00:00,1.6371,1.6372,1.6366,1.6368,681500000.0
2007-04-06 14:05:00,1.6369,1.6374,1.6369,1.6374,681500000.0
2007-04-06 14:10:00,1.6373,1.6378,1.6373,1.6376,408900000.0
2007-04-06 14:15:00,1.6377,1.6385,1.6376,1.6381,681500000.0
2007-04-06 14:20:00,1.638,1.6381,1.6374,1.6378,681500000.0
2007-04-06 14:25:00,1.6379,1.6383,1.6361,1.6371,681500000.0
2007-04-06 14:30:00,1.6379,1.6384,1.636,1.637,681500000.0
2007-04-06 14:35:00,1.6372,1.6374,1.6357,1.636,681500000.0
2007-04-06 14:40:00,1.6361,1.6364,1.6349,1.6355,681500000.0
2007-04-06 14:45:00,1.6353,1.6362,1.6346,1.6358,681500000.0
2007-04-06 14:50:00,1.6355,1.6362,1.6354,1.6354,681500000.0
2007-04-06 14:55:00,1.6355,1.6367,1.6353,1.6366,681500000.0
2007-04-06 15:00:00,1.6367,1.6375,1.6351,1.6354,681500000.0
2007-04-06 15:05:00,1.6356,1.6356,1.6349,1.6355,681500000.0
2007-04-06 15:10:00,1.6354,1.6359,1.6354,1.6356,681500000.0
2007-04-06 15:15:00,1.6357,1.6363,1.6355,1.6358,681500000.0
2007-04-06 15:20:00,1.6359,1.6361,1.6352,1.6353,681500000.0
2007-04-06 15:25:00,1.6354,1.6364,1.6354,1.6357,681500000.0
2007-04-06 15:30:00,1.6358,1.6361,1.6355,1.6361,681500000.0
2007-04-06 15:35:00,1.6362,1.6365,1.6358,1.6363,545200000.0
2007-04-06 15:40:00,1.6364,1.6368,1.636,1.6365,681500000.0
2007-04-06 15:45:00,1.6366,1.6368,1.6365,1.6367,681500000.0
2007-04-06 15:50:00,1.6366,1.6378,1.6366,1.6374,681500000.0
2007-04-06 15:55:00,1.6375,1.6376,1.6368,1.6375,681500000.0
2007-04-06 16:00:00,1.6374,1.6389,1.6372,1.6389,681500000.0
2007-04-06 16:05:00,1.6391,1.6391,1.6385,1.6389,681500000.0
2007-04-06 16:10:00,1.6388,1.6389,1.6382,1.6383,681500000.0
2007-04-06 16:15:00,1.6384,1.6388,1.6382,1.6388,681500000.0
2007-04-06 16:20:00,1.6389,1.6391,1.6387,1.639,681500000.0
2007-04-06 16:25:00,1.6387,1.6391,1.6387,1.639,681500000.0
2007-04-06 16:30:00,1.6391,1.6391,1.6384,1.6385,681500000.0
2007-04-06 16:35:00,1.6386,1.6391,1.6386,1.6391,681500000.0
2007-04-06 16:40:00,1.639,1.6395,1.639,1.6394,545200000.0
2007-04-06 16:45:00,1.6396,1.6396,1.6389,1.6392,545200000.0
2007-04-06 16:50:00,1.6393,1.6393,1.6387,1.6388,408900000.0
2007-04-06 16:55:00,1.6389,1.639,1.6384,1.639,681500000.0
2007-04-06 17:00:00,1.6389,1.6389,1.6386,1.6386,545200000.0
2007-04-06 17:05:00,1.6385,1.6388,1.6384,1.6385,681500000.0
2007-04-06 17:10:00,1.6386,1.6386,1.6382,1.6384,545200000.0
2007-04-06 17:15:00,1.6383,1.6384,1.6383,1.6384,272600000.0
2007-04-06 17:20:00,1.6385,1.6385,1.6382,1.6382,545200000.0
2007-04-06 17:25:00,1.6381,1.6382,1.638,1.6381,545200000.0
2007-04-06 17:30:00,1.6382,1.6384,1.638,1.6381,681500000.0
2007-04-06 17:35:00,1.6382,1.6384,1.6382,1.6384,408900000.0
2007-04-06 17:40:00,1.6383,1.6386,1.6383,1.6386,681500000.0
2007-04-06 17:45:00,1.6385,1.6386,1.6385,1.6385,272600000.0
2007-04-06 17:50:00,1.6384,1.6385,1.6384,1.6385,545200000.0
2007-04-06 17:55:00,1.6386,1.6389,1.6385,1.6387,545200000.0
2007-04-06 18:00:00,1.6386,1.6389,1.6385,1.6386,681500000.0
2007-04-06 18:05:00,1.6387,1.6387,1.6386,1.6386,408900000.0
2007-04-06 18:10:00,1.6385,1.6387,1.6384,1.6385,545200000.0
2007-04-06 18:15:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 18:20:00,1.6385,1.6387,1.6383,1.6384,545200000.0
2007-04-06 18:25:00,1.6383,1.6385,1.6383,1.6385,545200000.0
2007-04-06 18:30:00,1.6386,1.6388,1.6382,1.6382,681500000.0
2007-04-06 18:35:00,1.6381,1.6382,1.6377,1.6378,681500000.0
2007-04-06 18:40:00,1.6379,1.638,1.6378,1.6378,545200000.0
2007-04-06 18:45:00,1.6377,1.6378,1.6376,1.6376,545200000.0
2007-04-06 18:50:00,1.6377,1.6378,1.6376,1.6377,545200000.0
2007-04-06 18:55:00,1.6376,1.6381,1.6374,1.6381,545200000.0
2007-04-06 19:00:00,1.638,1.6382,1.6377,1.638,408900000.0
2007-04-06 19:05:00,1.6381,1.6387,1.638,1.6384,545200000.0
2007-04-06 19:10:00,1.6383,1.6385,1.6383,1.6383,681500000.0
2007-04-06 19:15:00,1.6384,1.639,1.6384,1.6389,681500000.0
2007-04-06 19:20:00,1.6388,1.6389,1.6386,1.6386,408900000.0
2007-04-06 19:25:00,1.6385,1.6389,1.6385,1.6388,408900000.0
2007-04-06 19:30:00,1.6387,1.6388,1.6385,1.6388,272600000.0
2007-04-06 19:35:00,1.6386,1.6389,1.6384,1.6389,681500000.0
2007-04-06 19:40:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 19:45:00,1.6389,1.6391,1.6388,1.6391,272600000.0
2007-04-06 19:50:00,1.6392,1.6393,1.6387,1.6389,545200000.0
2007-04-06 19:55:00,1.639,1.6391,1.639,1.6391,272600000.0
2007-04-06 20:00:00,1.639,1.6392,1.6389,1.6392,408900000.0
2007-04-06 20:05:00,1.639,1.6392,1.639,1.6392,408900000.0
2007-04-06 20:10:00,1.6389,1.6392,1.6389,1.639,545200000.0
2007-04-06 20:15:00,1.6391,1.6392,1.6391,1.6392,408900000.0
2007-04-06 20:20:00,1.6391,1.6396,1.6391,1.6394,272600000.0
2007-04-06 20:25:00,1.6395,1.6396,1.6392,1.6392,545200000.0
2007-04-06 20:30:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 20:35:00,1.6394,1.6394,1.639,1.6392,545200000.0
2007-04-06 20:40:00,1.6393,1.6395,1.6392,1.6392,681500000.0
2007-04-06 20:45:00,1.6393,1.6394,1.6391,1.6392,545200000.0
2007-04-06 20:50:00,1.6393,1.6394,1.6393,1.6394,408900000.0
2007-04-06 20:55:00,1.6395,1.6396,1.6393,1.6394,681500000.0
2007-04-06 21:00:00,1.6393,1.6394,1.6392,1.6393,681500000.0
2007-04-06 21:05:00,1.6392,1.6393,1.6392,1.6392,545200000.0
2007-04-06 21:10:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 21:15:00,1.639,1.639,1.6388,1.6389,272600000.0
2007-04-06 21:20:00,1.6388,1.6388,1.6386,1.6387,408900000.0
2007-04-06 21:25:00,1.6388,1.6389,1.6382,1.6389,408900000.0
2007-04-06 21:30:00,1.639,1.639,1.6387,1.6387,408900000.0
2007-04-06 21:40:00,1.6385,1.6385,1.638,1.6381,408900000.0
2007-04-06 21:45:00,1.6379,1.6386,1.6379,1.6385,272600000.0
2007-04-06 21:50:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 21:55:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 22:00:00,1.6386,1.6387,1.6386,1.6387,272600000.0
2007-04-06 22:05:00,1.6382,1.6386,1.6378,1.6384,545200000.0
2007-04-06 22:10:00,1.6383,1.6386,1.6381,1.6385,681500000.0
2007-04-06 22:15:00,1.6386,1.6386,1.6381,1.6382,545200000.0
2007-04-06 22:20:00,1.6384,1.6384,1.638,1.638,136300000.0
2007-04-06 22:25:00,1.6381,1.6382,1.638,1.6381,272600000.0
2007-04-06 22:35:00,1.638,1.6381,1.638,1.6381,272600000.0
2007-04-06 22:40:00,1.6382,1.6384,1.6382,1.6383,272600000.0
2007-04-06 22:45:00,1.638,1.6381,1.6377,1.6381,545200000.0
2007-04-06 22:50:00,1.638,1.6385,1.638,1.6381,681500000.0
2007-04-06 22:55:00,1.6383,1.6386,1.6382,1.6385,681500000.0
2007-04-09 00:00:00,1.6374,1.6375,1.6374,1.6375,272600000.0
2007-04-09 00:05:00,1.6374,1.6375,1.6371,1.6373,545200000.0
2007-04-09 00:10:00,1.6374,1.6379,1.6372,1.6376,681500000.0
2007-04-09 00:15:00,1.6377,1.6379,1.6377,1.6377,681500000.0
2007-04-09 00:20:00,1.6378,1.6378,1.6373,1.6375,408900000.0
2007-04-09 00:25:00,1.6374,1.6378,1.6374,1.6377,545200000.0
2007-04-09 00:30:00,1.6374,1.6375,1.6369,1.6369,545200000.0
2007-04-09 00:35:00,1.6368,1.6371,1.6367,1.637,681500000.0
2007-04-09 00:40:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2007-04-09 01:10:00,1.6372,1.6373,1.6371,1.6372,272600000.0
2007-04-09 01:15:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-09 01:25:00,1.6374,1.6384,1.6374,1.6383,545200000.0
2007-04-09 01:30:00,1.6384,1.6384,1.6381,1.6384,681500000.0
2007-04-09 01:35:00,1.6383,1.6385,1.6382,1.6383,681500000.0
2007-04-09 01:40:00,1.6385,1.6394,1.6383,1.639,681500000.0
2007-04-09 01:45:00,1.6391,1.6391,1.6377,1.6381,681500000.0
2007-04-09 01:50:00,1.638,1.6389,1.6378,1.6385,681500000.0
2007-04-09 01:55:00,1.6387,1.6395,1.6386,1.6392,681500000.0
2007-04-09 02:00:00,1.6393,1.6395,1.6379,1.6381,681500000.0
2007-04-09 02:05:00,1.6382,1.6389,1.6381,1.6389,681500000.0
2007-04-09 02:10:00,1.6388,1.639,1.6385,1.6386,681500000.0
2007-04-09 02:15:00,1.6387,1.6387,1.6373,1.6373,545200000.0
2007-04-09 02:20:00,1.6375,1.6376,1.6366,1.6368,681500000.0
2007-04-09 02:25:00,1.6367,1.6371,1.6366,1.6367,681500000.0
2007-04-09 02:30:00,1.6368,1.6378,1.6367,1.6377,681500000.0
2007-04-09 02:35:00,1.638,1.6385,1.6378,1.6379,681500000.0
2007-04-09 02:40:00,1.6378,1.6379,1.6372,1.6372,681500000.0
2007-04-09 02:45:00,1.6373,1.6381,1.6371,1.6381,545200000.0
2007-04-09 02:50:00,1.6382,1.6383,1.6369,1.6369,681500000.0
2007-04-09 02:55:00,1.6371,1.6381,1.637,1.638,545200000.0
2007-04-09 03:00:00,1.6381,1.6382,1.6379,1.6381,681500000.0
2007-04-09 03:05:00,1.638,1.6383,1.638,1.6382,545200000.0
2007-04-09 03:10:00,1.6383,1.6385,1.6379,1.6381,681500000.0
2007-04-09 03:15:00,1.638,1.6385,1.638,1.6384,681500000.0
2007-04-09 03:20:00,1.6385,1.6386,1.6383,1.6384,545200000.0
2007-04-09 03:25:00,1.6383,1.6383,1.6377,1.6379,545200000.0
2007-04-09 03:30:00,1.6378,1.6384,1.6377,1.6382,681500000.0
2007-04-09 03:35:00,1.6383,1.6383,1.6382,1.6382,545200000.0
2007-04-09 03:40:00,1.6383,1.6383,1.6379,1.638,545200000.0
2007-04-09 03:45:00,1.6379,1.638,1.6379,1.6379,408900000.0
2007-04-09 03:50:00,1.6378,1.638,1.6378,1.6379,136300000.0
2007-04-09 03:55:00,1.6378,1.638,1.6378,1.6379,408900000.0
2007-04-09 04:00:00,1.6377,1.638,1.6376,1.6379,408900000.0
2007-04-09 04:05:00,1.6378,1.6378,1.6373,1.6374,681500000.0
2007-04-09 04:10:00,1.6375,1.6375,1.6373,1.6373,272600000.0
2007-04-09 04:15:00,1.6371,1.6371,1.6369,1.637,408900000.0
2007-04-09 04:20:00,1.6371,1.6371,1.6369,1.637,408900000.0
2007-04-09 04:25:00,1.6369,1.6371,1.6369,1.6371,681500000.0
2007-04-09 04:30:00,1.637,1.6371,1.637,1.6371,272600000.0
2007-04-09 04:35:00,1.637,1.6371,1.6367,1.6369,545200000.0
2007-04-09 04:40:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-04-09 04:45:00,1.6371,1.6371,1.6369,1.6371,272600000.0
2007-04-09 04:50:00,1.6372,1.6373,1.6371,1.6373,272600000.0
2007-04-09 04:55:00,1.6371,1.6378,1.6371,1.6375,545200000.0
2007-04-09 05:00:00,1.6374,1.6375,1.6374,1.6374,272600000.0
2007-04-09 05:05:00,1.6375,1.6375,1.6373,1.6373,408900000.0
2007-04-09 05:10:00,1.6374,1.6379,1.6374,1.6379,545200000.0
2007-04-09 05:15:00,1.6378,1.6382,1.6377,1.6381,408900000.0
2007-04-09 05:20:00,1.638,1.6382,1.638,1.6381,681500000.0
2007-04-09 05:25:00,1.6382,1.6382,1.638,1.6381,408900000.0
2007-04-09 05:30:00,1.638,1.6384,1.638,1.6382,545200000.0
2007-04-09 05:35:00,1.6383,1.6384,1.6376,1.6376,681500000.0
2007-04-09 05:40:00,1.6377,1.6378,1.6375,1.6377,545200000.0
2007-04-09 05:45:00,1.6378,1.6383,1.6378,1.6382,408900000.0
2007-04-09 05:50:00,1.6383,1.6385,1.638,1.638,681500000.0
2007-04-09 05:55:00,1.6379,1.6379,1.6374,1.6375,545200000.0
2007-04-09 06:00:00,1.6376,1.6377,1.6375,1.6377,681500000.0
2007-04-09 06:05:00,1.6376,1.6377,1.6375,1.6375,545200000.0
2007-04-09 06:10:00,1.6376,1.6376,1.6367,1.6367,545200000.0
2007-04-09 06:15:00,1.6368,1.6368,1.6362,1.6365,681500000.0
2007-04-09 06:20:00,1.6366,1.6368,1.6365,1.6368,681500000.0
2007-04-09 06:25:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 06:30:00,1.6367,1.6368,1.6367,1.6367,408900000.0
2007-04-09 06:35:00,1.6366,1.6368,1.6366,1.6367,408900000.0
2007-04-09 06:40:00,1.6366,1.6368,1.6366,1.6367,272600000.0
2007-04-09 06:45:00,1.6366,1.637,1.6366,1.637,408900000.0
2007-04-09 06:50:00,1.6369,1.637,1.6369,1.6369,272600000.0
2007-04-09 06:55:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 07:00:00,1.6368,1.6369,1.6364,1.6365,681500000.0
2007-04-09 07:05:00,1.6366,1.6367,1.6365,1.6367,545200000.0
2007-04-09 07:10:00,1.6366,1.6367,1.6365,1.6366,408900000.0
2007-04-09 07:15:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 07:20:00,1.6368,1.6368,1.6367,1.6367,272600000.0
2007-04-09 07:25:00,1.6368,1.6368,1.6366,1.6366,681500000.0
2007-04-09 07:30:00,1.6367,1.6371,1.6365,1.6369,545200000.0
2007-04-09 07:35:00,1.6368,1.6369,1.6364,1.6365,681500000.0
2007-04-09 07:40:00,1.6366,1.6369,1.6365,1.6368,545200000.0
2007-04-09 07:45:00,1.6369,1.6369,1.6367,1.6367,272600000.0
2007-04-09 07:50:00,1.6365,1.6367,1.6364,1.6364,681500000.0
2007-04-09 07:55:00,1.6365,1.6367,1.6363,1.6365,681500000.0
2007-04-09 08:00:00,1.6366,1.6371,1.6365,1.6366,681500000.0
2007-04-09 08:05:00,1.6365,1.6368,1.6365,1.6368,681500000.0
2007-04-09 08:10:00,1.6367,1.6368,1.6366,1.6366,545200000.0
2007-04-09 08:15:00,1.6365,1.6368,1.6365,1.6366,545200000.0
2007-04-09 08:20:00,1.6365,1.6368,1.6363,1.6367,545200000.0
2007-04-09 08:25:00,1.6368,1.6368,1.6362,1.6364,545200000.0
2007-04-09 08:30:00,1.6365,1.6365,1.6356,1.6357,681500000.0
2007-04-09 08:35:00,1.6356,1.6357,1.6355,1.6356,681500000.0
2007-04-09 08:40:00,1.6355,1.6361,1.6353,1.6361,681500000.0
2007-04-09 08:45:00,1.6359,1.636,1.6359,1.636,681500000.0
2007-04-09 08:50:00,1.6359,1.6361,1.6356,1.6358,681500000.0
2007-04-09 08:55:00,1.6359,1.6361,1.6358,1.6359,408900000.0
2007-04-09 09:00:00,1.636,1.6361,1.6358,1.6359,545200000.0
2007-04-09 09:05:00,1.636,1.6361,1.6359,1.636,545200000.0
2007-04-09 09:10:00,1.6359,1.6359,1.6356,1.6356,681500000.0
2007-04-09 09:15:00,1.6357,1.636,1.6354,1.6356,545200000.0
2007-04-09 09:20:00,1.6355,1.6357,1.6355,1.6356,545200000.0
2007-04-09 09:25:00,1.6357,1.6359,1.6356,1.6356,272600000.0
2007-04-09 09:30:00,1.6357,1.6358,1.6357,1.6357,408900000.0
2007-04-09 09:35:00,1.6358,1.6358,1.6355,1.6356,545200000.0
2007-04-09 09:40:00,1.6355,1.6357,1.6353,1.6355,681500000.0
2007-04-09 09:45:00,1.6354,1.6358,1.6353,1.6356,681500000.0
2007-04-09 09:50:00,1.6357,1.6361,1.6356,1.6359,545200000.0
2007-04-09 09:55:00,1.636,1.6363,1.6359,1.636,681500000.0
2007-04-09 10:00:00,1.6361,1.6364,1.636,1.6363,681500000.0
2007-04-09 10:05:00,1.6362,1.6364,1.6362,1.6362,408900000.0
2007-04-09 10:10:00,1.6363,1.6367,1.6363,1.6365,681500000.0
2007-04-09 10:15:00,1.6366,1.6368,1.6366,1.6366,408900000.0
2007-04-09 10:20:00,1.6367,1.6368,1.6359,1.6363,681500000.0
2007-04-09 10:25:00,1.6364,1.6365,1.6361,1.6363,545200000.0
2007-04-09 10:30:00,1.6362,1.6366,1.636,1.6366,681500000.0
2007-04-09 10:35:00,1.6367,1.6371,1.6367,1.637,545200000.0
2007-04-09 10:40:00,1.6369,1.6373,1.6359,1.636,681500000.0
2007-04-09 10:45:00,1.6359,1.6364,1.6359,1.6363,545200000.0
2007-04-09 10:50:00,1.6364,1.6364,1.6361,1.6361,681500000.0
2007-04-09 10:55:00,1.6362,1.6363,1.6357,1.6357,681500000.0
2007-04-09 11:00:00,1.6358,1.636,1.6356,1.6356,545200000.0
2007-04-09 11:05:00,1.6357,1.6357,1.6354,1.6355,545200000.0
2007-04-09 11:10:00,1.6354,1.6357,1.6352,1.6357,545200000.0
2007-04-09 11:15:00,1.6355,1.6356,1.6352,1.6356,681500000.0
2007-04-09 11:20:00,1.6357,1.6357,1.6354,1.6354,545200000.0
2007-04-09 11:25:00,1.6355,1.6358,1.6354,1.6357,681500000.0
2007-04-09 11:30:00,1.6359,1.636,1.6358,1.6359,408900000.0
2007-04-09 11:35:00,1.636,1.6363,1.6358,1.6363,681500000.0
2007-04-09 11:40:00,1.6362,1.6363,1.6361,1.6362,545200000.0
2007-04-09 11:45:00,1.6361,1.6365,1.636,1.6365,681500000.0
2007-04-09 11:50:00,1.6364,1.6367,1.6364,1.6366,681500000.0
2007-04-09 11:55:00,1.6365,1.6365,1.6361,1.6361,681500000.0
2007-04-09 12:00:00,1.6362,1.6363,1.636,1.6363,408900000.0
2007-04-09 12:05:00,1.6362,1.6362,1.6357,1.6357,545200000.0
2007-04-09 12:10:00,1.6358,1.6359,1.6354,1.6359,408900000.0
2007-04-09 12:15:00,1.6358,1.6365,1.6355,1.6363,681500000.0
2007-04-09 12:20:00,1.6361,1.6364,1.6359,1.6361,681500000.0
2007-04-09 12:25:00,1.636,1.6362,1.636,1.6361,545200000.0
2007-04-09 12:30:00,1.636,1.6363,1.636,1.6361,545200000.0
2007-04-09 12:35:00,1.6362,1.6363,1.6361,1.6363,408900000.0
2007-04-09 12:40:00,1.6362,1.6363,1.6361,1.6362,545200000.0
2007-04-09 12:45:00,1.6361,1.6362,1.6359,1.636,545200000.0
2007-04-09 12:50:00,1.6359,1.636,1.6356,1.6357,545200000.0
2007-04-09 12:55:00,1.6356,1.636,1.6355,1.6357,545200000.0
2007-04-09 13:00:00,1.6358,1.6364,1.6358,1.6364,681500000.0
2007-04-09 13:05:00,1.6363,1.6365,1.6361,1.6362,545200000.0
2007-04-09 13:10:00,1.6361,1.6362,1.636,1.6361,272600000.0
2007-04-09 13:15:00,1.6359,1.637,1.6356,1.6369,681500000.0
2007-04-09 13:20:00,1.6368,1.637,1.6366,1.637,272600000.0
2007-04-09 13:25:00,1.6371,1.6373,1.637,1.6373,408900000.0
2007-04-09 13:30:00,1.6372,1.6373,1.6367,1.6368,545200000.0
2007-04-09 13:35:00,1.6369,1.6369,1.6359,1.6369,681500000.0
2007-04-09 13:40:00,1.6368,1.6368,1.6364,1.6365,681500000.0
2007-04-09 13:45:00,1.6364,1.6364,1.6353,1.6355,681500000.0
2007-04-09 13:50:00,1.6356,1.6358,1.6355,1.6358,272600000.0
2007-04-09 13:55:00,1.6359,1.6361,1.6357,1.6359,545200000.0
2007-04-09 14:00:00,1.6358,1.6365,1.6356,1.6364,681500000.0
2007-04-09 14:05:00,1.6365,1.6373,1.6363,1.6371,545200000.0
2007-04-09 14:10:00,1.6372,1.6374,1.637,1.637,681500000.0
2007-04-09 14:15:00,1.6369,1.6373,1.6368,1.637,408900000.0
2007-04-09 14:20:00,1.6369,1.6378,1.6368,1.6373,681500000.0
2007-04-09 14:25:00,1.6372,1.6374,1.6356,1.636,681500000.0
2007-04-09 14:30:00,1.6361,1.6368,1.636,1.6366,545200000.0
2007-04-09 14:35:00,1.6367,1.6367,1.6364,1.6367,681500000.0
2007-04-09 14:40:00,1.6366,1.6369,1.6364,1.6368,681500000.0
2007-04-09 14:45:00,1.6369,1.6369,1.6359,1.6359,681500000.0
2007-04-09 14:50:00,1.636,1.6361,1.6356,1.6359,681500000.0
2007-04-09 14:55:00,1.636,1.636,1.6356,1.6357,681500000.0
2007-04-09 15:00:00,1.6358,1.6361,1.6358,1.6358,681500000.0
2007-04-09 15:05:00,1.6359,1.636,1.6356,1.636,545200000.0
2007-04-09 15:10:00,1.6359,1.6366,1.6358,1.6365,545200000.0
2007-04-09 15:15:00,1.6366,1.637,1.6363,1.6365,681500000.0
2007-04-09 15:20:00,1.6366,1.6369,1.6362,1.6368,681500000.0
2007-04-09 15:25:00,1.6367,1.6369,1.6362,1.6364,681500000.0
2007-04-09 15:30:00,1.6365,1.6368,1.6364,1.6368,681500000.0
2007-04-09 15:35:00,1.6367,1.6373,1.6366,1.6367,681500000.0
2007-04-09 15:40:00,1.6368,1.6368,1.6365,1.6367,545200000.0
2007-04-09 15:45:00,1.6368,1.6368,1.6361,1.6364,545200000.0
2007-04-09 15:50:00,1.6365,1.6365,1.636,1.6362,681500000.0
2007-04-09 15:55:00,1.6361,1.6366,1.6356,1.6358,681500000.0
2007-04-09 16:00:00,1.636,1.636,1.635,1.6356,681500000.0
2007-04-09 16:05:00,1.6357,1.6364,1.6357,1.6364,681500000.0
2007-04-09 16:10:00,1.6363,1.6368,1.636,1.6367,681500000.0
2007-04-09 16:15:00,1.6368,1.6374,1.6367,1.6373,681500000.0
2007-04-09 16:20:00,1.6372,1.6375,1.6372,1.6375,545200000.0
2007-04-09 16:25:00,1.6374,1.6376,1.6373,1.6376,681500000.0
2007-04-09 16:30:00,1.6375,1.6375,1.6363,1.6364,681500000.0
2007-04-09 16:35:00,1.6363,1.6365,1.6361,1.6365,545200000.0
2007-04-09 16:40:00,1.6366,1.637,1.6366,1.6367,681500000.0
2007-04-09 16:45:00,1.6366,1.6371,1.6365,1.6367,681500000.0
2007-04-09 16:50:00,1.6368,1.6369,1.6366,1.6367,545200000.0
2007-04-09 16:55:00,1.6368,1.6369,1.6365,1.6365,681500000.0
2007-04-09 17:00:00,1.6364,1.6369,1.6356,1.636,681500000.0
2007-04-09 17:05:00,1.6359,1.6361,1.6358,1.636,408900000.0
2007-04-09 17:10:00,1.6359,1.6363,1.6359,1.6362,681500000.0
2007-04-09 17:15:00,1.6363,1.6363,1.6358,1.6358,681500000.0
2007-04-09 17:20:00,1.6359,1.636,1.6357,1.6358,681500000.0
2007-04-09 17:25:00,1.6359,1.636,1.6358,1.636,681500000.0
2007-04-09 17:30:00,1.6359,1.6361,1.6359,1.636,545200000.0
2007-04-09 17:35:00,1.6361,1.6363,1.6359,1.6363,681500000.0
2007-04-09 17:40:00,1.6362,1.6363,1.6361,1.6361,545200000.0
2007-04-09 17:45:00,1.636,1.6363,1.6358,1.6358,545200000.0
2007-04-09 17:50:00,1.6359,1.6361,1.6358,1.636,408900000.0
2007-04-09 17:55:00,1.6361,1.6365,1.6361,1.6361,545200000.0
2007-04-09 18:00:00,1.6362,1.6368,1.6362,1.6364,545200000.0
2007-04-09 18:05:00,1.6363,1.6365,1.6363,1.6363,408900000.0
2007-04-09 18:10:00,1.6362,1.6366,1.6362,1.6365,681500000.0
2007-04-09 18:15:00,1.6366,1.6366,1.636,1.6363,681500000.0
2007-04-09 18:20:00,1.6362,1.6363,1.636,1.636,408900000.0
2007-04-09 18:25:00,1.6359,1.636,1.6356,1.6359,408900000.0
2007-04-09 18:30:00,1.6358,1.6358,1.635,1.6356,681500000.0
2007-04-09 18:35:00,1.6357,1.6359,1.6356,1.6358,681500000.0
2007-04-09 18:40:00,1.6359,1.6359,1.6348,1.6349,681500000.0
2007-04-09 18:45:00,1.635,1.6352,1.6348,1.6352,681500000.0
2007-04-09 18:50:00,1.6351,1.6355,1.6349,1.6354,681500000.0
2007-04-09 18:55:00,1.6353,1.6354,1.6344,1.6346,681500000.0
2007-04-09 19:00:00,1.6347,1.6351,1.6346,1.6351,681500000.0
2007-04-09 19:05:00,1.6352,1.6354,1.635,1.6353,545200000.0
2007-04-09 19:10:00,1.6352,1.6358,1.6352,1.6357,681500000.0
2007-04-09 19:15:00,1.6356,1.6357,1.6355,1.6355,545200000.0
2007-04-09 19:20:00,1.6354,1.6354,1.6348,1.6349,545200000.0
2007-04-09 19:25:00,1.6348,1.6351,1.6348,1.6349,545200000.0
2007-04-09 19:30:00,1.6347,1.6352,1.6347,1.6351,681500000.0
2007-04-09 19:35:00,1.635,1.6351,1.6349,1.6349,545200000.0
2007-04-09 19:40:00,1.6351,1.6353,1.6351,1.6353,408900000.0
2007-04-09 19:45:00,1.6354,1.6354,1.6353,1.6354,272600000.0
2007-04-09 19:50:00,1.6355,1.636,1.6355,1.6359,545200000.0
2007-04-09 19:55:00,1.6358,1.6358,1.6356,1.6357,272600000.0
2007-04-09 20:00:00,1.6356,1.6358,1.6356,1.6357,408900000.0
2007-04-09 20:05:00,1.6358,1.6358,1.6354,1.6357,545200000.0
2007-04-09 20:10:00,1.6356,1.6357,1.6355,1.6356,681500000.0
2007-04-09 20:15:00,1.6357,1.6358,1.6356,1.6357,681500000.0
2007-04-09 20:20:00,1.6358,1.636,1.6356,1.6359,408900000.0
2007-04-09 20:25:00,1.6358,1.6359,1.6356,1.6358,681500000.0
2007-04-09 20:30:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-09 20:35:00,1.6361,1.6364,1.6359,1.6363,681500000.0
2007-04-09 20:40:00,1.6365,1.6365,1.636,1.6361,545200000.0
2007-04-09 20:45:00,1.636,1.6361,1.636,1.636,545200000.0
2007-04-09 20:50:00,1.6361,1.6362,1.6356,1.6356,681500000.0
2007-04-09 20:55:00,1.6355,1.6355,1.635,1.6354,681500000.0
2007-04-09 21:00:00,1.6353,1.6357,1.6352,1.6354,545200000.0
2007-04-09 21:05:00,1.6355,1.6356,1.6351,1.6352,681500000.0
2007-04-09 21:10:00,1.6353,1.6353,1.6351,1.6352,545200000.0
2007-04-09 21:15:00,1.6351,1.6354,1.6351,1.6353,408900000.0
2007-04-09 21:20:00,1.6352,1.6352,1.6351,1.6352,408900000.0
2007-04-09 21:25:00,1.6351,1.6352,1.635,1.6351,272600000.0
2007-04-09 21:30:00,1.635,1.6351,1.635,1.635,408900000.0
2007-04-09 21:35:00,1.6351,1.6351,1.635,1.6351,272600000.0
2007-04-09 21:40:00,1.6349,1.635,1.6348,1.6349,408900000.0
2007-04-09 21:45:00,1.635,1.635,1.6346,1.6348,545200000.0
2007-04-09 21:50:00,1.6346,1.6347,1.6346,1.6346,136300000.0
2007-04-09 21:55:00,1.6347,1.635,1.6345,1.6345,681500000.0
2007-04-09 22:00:00,1.6346,1.6346,1.6344,1.6346,272600000.0
2007-04-09 22:05:00,1.6345,1.6352,1.6344,1.6344,545200000.0
2007-04-09 22:10:00,1.6347,1.6348,1.6343,1.6348,681500000.0
2007-04-09 22:15:00,1.6346,1.6347,1.6346,1.6346,272600000.0
2007-04-09 22:20:00,1.6345,1.6346,1.6345,1.6345,272600000.0
2007-04-09 22:25:00,1.6347,1.6347,1.6343,1.6344,681500000.0
2007-04-09 22:30:00,1.6343,1.6345,1.6343,1.6344,408900000.0
2007-04-09 22:35:00,1.6343,1.6345,1.6341,1.6345,545200000.0
2007-04-09 22:40:00,1.6346,1.6346,1.6343,1.6345,545200000.0
2007-04-09 22:45:00,1.6344,1.6349,1.6344,1.6347,681500000.0
2007-04-09 22:50:00,1.6348,1.6348,1.6346,1.6347,408900000.0
2007-04-09 22:55:00,1.6346,1.6347,1.6343,1.6347,545200000.0
2007-04-09 23:00:00,1.6346,1.6349,1.6339,1.6346,681500000.0
2007-04-09 23:05:00,1.6347,1.6351,1.6347,1.635,681500000.0
2007-04-09 23:10:00,1.6351,1.6351,1.6348,1.6349,408900000.0
2007-04-09 23:15:00,1.6348,1.6349,1.6344,1.6345,681500000.0
2007-04-09 23:20:00,1.6346,1.6348,1.6346,1.6348,408900000.0
2007-04-09 23:25:00,1.6347,1.635,1.6347,1.6347,408900000.0
2007-04-09 23:30:00,1.635,1.635,1.6346,1.6349,408900000.0
2007-04-09 23:35:00,1.635,1.6354,1.635,1.635,545200000.0
2007-04-09 23:40:00,1.6351,1.6351,1.635,1.6351,272600000.0
2007-04-09 23:45:00,1.6352,1.6352,1.6351,1.6351,408900000.0
2007-04-09 23:50:00,1.635,1.635,1.6346,1.6346,408900000.0
2007-04-09 23:55:00,1.6344,1.6346,1.6344,1.6346,408900000.0
2007-04-10 00:00:00,1.6345,1.635,1.6344,1.6349,681500000.0
2007-04-10 00:05:00,1.6348,1.635,1.6345,1.6346,681500000.0
2007-04-10 00:10:00,1.6347,1.6349,1.6346,1.6348,545200000.0
2007-04-10 00:15:00,1.6349,1.6359,1.6348,1.6356,545200000.0
2007-04-10 00:20:00,1.6354,1.636,1.6353,1.636,545200000.0
2007-04-10 00:25:00,1.6361,1.6364,1.6355,1.6357,681500000.0
2007-04-10 00:30:00,1.6356,1.6358,1.6356,1.6357,545200000.0
2007-04-10 00:35:00,1.6358,1.6358,1.6354,1.6354,408900000.0
2007-04-10 00:40:00,1.6353,1.6354,1.635,1.6354,545200000.0
2007-04-10 00:45:00,1.6355,1.6362,1.635,1.6361,681500000.0
2007-04-10 00:50:00,1.6362,1.6362,1.6357,1.6357,681500000.0
2007-04-10 00:55:00,1.6356,1.636,1.6355,1.6359,681500000.0
2007-04-10 01:00:00,1.6358,1.6361,1.6358,1.6359,545200000.0
2007-04-10 01:05:00,1.6358,1.6358,1.6354,1.6354,545200000.0
2007-04-10 01:10:00,1.6355,1.6356,1.635,1.6356,681500000.0
2007-04-10 01:15:00,1.6355,1.6356,1.635,1.635,681500000.0
2007-04-10 01:20:00,1.6349,1.6351,1.6347,1.6349,681500000.0
2007-04-10 01:25:00,1.635,1.6351,1.6347,1.6347,545200000.0
2007-04-10 01:30:00,1.6346,1.6352,1.6346,1.6351,545200000.0
2007-04-10 01:35:00,1.635,1.635,1.6348,1.6349,545200000.0
2007-04-10 01:40:00,1.6348,1.6352,1.6348,1.635,681500000.0
2007-04-10 01:45:00,1.6351,1.6351,1.6348,1.6349,681500000.0
2007-04-10 01:50:00,1.635,1.635,1.6337,1.6344,681500000.0
2007-04-10 01:55:00,1.6345,1.6345,1.6338,1.634,545200000.0
2007-04-10 02:00:00,1.6341,1.6342,1.6332,1.6336,681500000.0
2007-04-10 02:05:00,1.6335,1.6336,1.6325,1.6331,681500000.0
2007-04-10 02:10:00,1.633,1.6333,1.633,1.6332,545200000.0
2007-04-10 02:15:00,1.6333,1.6338,1.6333,1.6337,545200000.0
2007-04-10 02:20:00,1.6338,1.6339,1.6329,1.633,681500000.0
2007-04-10 02:25:00,1.6331,1.6331,1.6323,1.6324,681500000.0
2007-04-10 02:30:00,1.6325,1.6325,1.6311,1.6323,681500000.0
2007-04-10 02:35:00,1.6322,1.6323,1.6306,1.6309,681500000.0
2007-04-10 02:40:00,1.6308,1.6313,1.6306,1.6308,681500000.0
2007-04-10 02:45:00,1.6307,1.6312,1.6307,1.6311,681500000.0
2007-04-10 02:50:00,1.631,1.631,1.6304,1.6307,681500000.0
2007-04-10 02:55:00,1.6309,1.6317,1.6304,1.6305,681500000.0
2007-04-10 03:00:00,1.6308,1.6324,1.6308,1.6318,681500000.0
2007-04-10 03:05:00,1.6317,1.6322,1.6309,1.6314,681500000.0
2007-04-10 03:10:00,1.6316,1.632,1.6308,1.6311,681500000.0
2007-04-10 03:15:00,1.6312,1.632,1.6312,1.6319,681500000.0
2007-04-10 03:20:00,1.632,1.632,1.6314,1.6316,681500000.0
2007-04-10 03:25:00,1.6315,1.6315,1.6305,1.6305,681500000.0
2007-04-10 03:30:00,1.6306,1.6309,1.6276,1.6285,681500000.0
2007-04-10 03:35:00,1.6283,1.6288,1.6248,1.6258,681500000.0
2007-04-10 03:40:00,1.6259,1.6283,1.6254,1.6279,681500000.0
2007-04-10 03:45:00,1.6278,1.6279,1.6272,1.6278,681500000.0
2007-04-10 03:50:00,1.6277,1.6293,1.6276,1.6284,681500000.0
2007-04-10 03:55:00,1.6285,1.6295,1.6285,1.6291,681500000.0
2007-04-10 04:00:00,1.629,1.6301,1.6288,1.6297,681500000.0
2007-04-10 04:05:00,1.6298,1.6298,1.6283,1.6286,681500000.0
2007-04-10 04:10:00,1.6287,1.6292,1.6284,1.6288,681500000.0
2007-04-10 04:15:00,1.6286,1.629,1.6278,1.6279,681500000.0
2007-04-10 04:20:00,1.628,1.629,1.6279,1.629,681500000.0
2007-04-10 04:25:00,1.6291,1.6292,1.6279,1.6287,681500000.0
2007-04-10 04:30:00,1.6285,1.6301,1.6285,1.6292,681500000.0
2007-04-10 04:35:00,1.6291,1.6299,1.629,1.6296,681500000.0
2007-04-10 04:40:00,1.6295,1.6304,1.6292,1.6304,681500000.0
2007-04-10 04:45:00,1.6305,1.6308,1.6301,1.6306,681500000.0
2007-04-10 04:50:00,1.6307,1.631,1.6303,1.6306,681500000.0
2007-04-10 04:55:00,1.6305,1.6306,1.6301,1.6303,681500000.0
2007-04-10 05:00:00,1.6302,1.6304,1.6297,1.6304,545200000.0
2007-04-10 05:05:00,1.6303,1.6304,1.6301,1.6303,545200000.0
2007-04-10 05:10:00,1.6302,1.6314,1.6302,1.631,681500000.0
2007-04-10 05:15:00,1.6311,1.6316,1.631,1.6312,545200000.0
2007-04-10 05:20:00,1.6311,1.6312,1.6302,1.6303,681500000.0
2007-04-10 05:25:00,1.6304,1.6311,1.6303,1.6311,681500000.0
2007-04-10 05:30:00,1.6312,1.6316,1.6308,1.631,681500000.0
2007-04-10 05:35:00,1.6311,1.6313,1.6306,1.6308,681500000.0
2007-04-10 05:40:00,1.6307,1.6311,1.6301,1.6307,681500000.0
2007-04-10 05:45:00,1.6306,1.6308,1.6299,1.6301,681500000.0
2007-04-10 05:50:00,1.6302,1.6306,1.63,1.6302,681500000.0
2007-04-10 05:55:00,1.6303,1.6304,1.63,1.6302,545200000.0
2007-04-10 06:00:00,1.6303,1.6303,1.6287,1.6295,545200000.0
2007-04-10 06:05:00,1.6292,1.6295,1.6279,1.6288,681500000.0
2007-04-10 06:10:00,1.6287,1.6295,1.6286,1.6295,681500000.0
2007-04-10 06:15:00,1.6294,1.6299,1.6293,1.6293,545200000.0
2007-04-10 06:20:00,1.6294,1.6296,1.6293,1.6294,681500000.0
2007-04-10 06:25:00,1.6295,1.6296,1.6292,1.6294,545200000.0
2007-04-10 06:30:00,1.6296,1.6297,1.6293,1.6293,681500000.0
2007-04-10 06:35:00,1.6292,1.6299,1.6292,1.6297,681500000.0
2007-04-10 06:40:00,1.6298,1.6301,1.6295,1.6297,681500000.0
2007-04-10 06:45:00,1.6298,1.6298,1.6296,1.6296,681500000.0
2007-04-10 06:50:00,1.6295,1.6295,1.629,1.6294,681500000.0
2007-04-10 06:55:00,1.6295,1.6296,1.6287,1.6288,545200000.0
2007-04-10 07:00:00,1.6289,1.6291,1.6285,1.6286,681500000.0
2007-04-10 07:05:00,1.6287,1.6289,1.6285,1.6286,545200000.0
2007-04-10 07:10:00,1.6287,1.629,1.6284,1.6287,545200000.0
2007-04-10 07:15:00,1.6288,1.6288,1.6283,1.6285,545200000.0
2007-04-10 07:20:00,1.6286,1.6295,1.6284,1.6291,681500000.0
2007-04-10 07:25:00,1.6292,1.6295,1.6291,1.6294,681500000.0
2007-04-10 07:30:00,1.6296,1.6297,1.6293,1.6296,681500000.0
2007-04-10 07:35:00,1.6297,1.6299,1.6295,1.6299,681500000.0
2007-04-10 07:40:00,1.6298,1.6306,1.6297,1.6304,681500000.0
2007-04-10 07:45:00,1.6303,1.6306,1.6302,1.6303,681500000.0
2007-04-10 07:50:00,1.6304,1.6306,1.6295,1.6297,681500000.0
2007-04-10 07:55:00,1.6298,1.6299,1.6292,1.6293,681500000.0
2007-04-10 08:00:00,1.6294,1.6298,1.6292,1.6297,681500000.0
2007-04-10 08:05:00,1.6298,1.63,1.6296,1.6299,681500000.0
2007-04-10 08:10:00,1.63,1.6303,1.6298,1.6299,545200000.0
2007-04-10 08:15:00,1.6298,1.6301,1.6292,1.6296,681500000.0
2007-04-10 08:20:00,1.6293,1.6301,1.629,1.6296,681500000.0
2007-04-10 08:25:00,1.6295,1.6299,1.6293,1.6293,681500000.0
2007-04-10 08:30:00,1.6294,1.6294,1.6282,1.6289,681500000.0
2007-04-10 08:35:00,1.629,1.6293,1.6285,1.6286,681500000.0
2007-04-10 08:40:00,1.6287,1.6292,1.6285,1.6291,681500000.0
2007-04-10 08:45:00,1.6292,1.6295,1.629,1.6293,681500000.0
2007-04-10 08:50:00,1.6292,1.6299,1.6288,1.6294,681500000.0
2007-04-10 08:55:00,1.6293,1.6299,1.6289,1.6296,681500000.0
2007-04-10 09:00:00,1.6295,1.6297,1.6291,1.6293,681500000.0
2007-04-10 09:05:00,1.6292,1.6296,1.6292,1.6296,681500000.0
2007-04-10 09:10:00,1.6295,1.6295,1.6291,1.6293,681500000.0
2007-04-10 09:15:00,1.6292,1.6298,1.629,1.6292,681500000.0
2007-04-10 09:20:00,1.6293,1.6301,1.6293,1.6297,681500000.0
2007-04-10 09:25:00,1.6296,1.6297,1.6291,1.6291,681500000.0
2007-04-10 09:30:00,1.6292,1.6293,1.6287,1.6288,681500000.0
2007-04-10 09:35:00,1.6289,1.6291,1.6287,1.6289,545200000.0
2007-04-10 09:40:00,1.6288,1.6289,1.6283,1.6284,681500000.0
2007-04-10 09:45:00,1.6285,1.6285,1.628,1.6284,681500000.0
2007-04-10 09:50:00,1.6283,1.6283,1.6278,1.6279,681500000.0
2007-04-10 09:55:00,1.6278,1.6283,1.6276,1.6282,681500000.0
2007-04-10 10:00:00,1.6281,1.6283,1.6275,1.6279,681500000.0
2007-04-10 10:05:00,1.6278,1.628,1.6276,1.628,681500000.0
2007-04-10 10:10:00,1.6281,1.6284,1.628,1.6281,681500000.0
2007-04-10 10:15:00,1.628,1.6283,1.6278,1.628,681500000.0
2007-04-10 10:20:00,1.6281,1.6284,1.6275,1.6279,681500000.0
2007-04-10 10:25:00,1.6277,1.6282,1.6276,1.6276,681500000.0
2007-04-10 10:30:00,1.6277,1.6281,1.6276,1.6281,681500000.0
2007-04-10 10:35:00,1.6282,1.6286,1.6281,1.6285,681500000.0
2007-04-10 10:40:00,1.6284,1.6286,1.6279,1.628,681500000.0
2007-04-10 10:45:00,1.6281,1.6282,1.6273,1.6274,681500000.0
2007-04-10 10:50:00,1.6275,1.6276,1.6272,1.6273,681500000.0
2007-04-10 10:55:00,1.6271,1.6275,1.627,1.6273,681500000.0
2007-04-10 11:00:00,1.6272,1.6279,1.6272,1.6275,681500000.0
2007-04-10 11:05:00,1.6276,1.628,1.6274,1.6279,681500000.0
2007-04-10 11:10:00,1.628,1.628,1.6274,1.6277,681500000.0
2007-04-10 11:15:00,1.6276,1.6279,1.627,1.6272,681500000.0
2007-04-10 11:20:00,1.6275,1.6278,1.6265,1.6266,681500000.0
2007-04-10 11:25:00,1.6264,1.6271,1.6264,1.6265,681500000.0
2007-04-10 11:30:00,1.6266,1.6267,1.6263,1.6266,681500000.0
2007-04-10 11:35:00,1.6268,1.6268,1.6264,1.6265,681500000.0
2007-04-10 11:40:00,1.6263,1.6264,1.6258,1.6262,681500000.0
2007-04-10 11:45:00,1.6263,1.6266,1.6257,1.6258,681500000.0
2007-04-10 11:50:00,1.6257,1.6267,1.6256,1.6263,681500000.0
2007-04-10 11:55:00,1.6264,1.6273,1.6262,1.6272,681500000.0
2007-04-10 12:00:00,1.6271,1.6272,1.6269,1.6271,545200000.0
2007-04-10 12:05:00,1.6275,1.628,1.6267,1.6273,681500000.0
2007-04-10 12:10:00,1.6272,1.6277,1.627,1.6274,681500000.0
2007-04-10 12:15:00,1.6275,1.6285,1.6275,1.6283,681500000.0
2007-04-10 12:20:00,1.6282,1.6283,1.6277,1.628,681500000.0
2007-04-10 12:25:00,1.6281,1.6284,1.6279,1.6281,681500000.0
2007-04-10 12:30:00,1.6279,1.6285,1.6278,1.6278,681500000.0
2007-04-10 12:35:00,1.6277,1.6283,1.6276,1.628,681500000.0
2007-04-10 12:40:00,1.6279,1.6279,1.6274,1.6275,681500000.0
2007-04-10 12:45:00,1.6276,1.6281,1.6275,1.6279,681500000.0
2007-04-10 12:50:00,1.628,1.6281,1.6276,1.6278,681500000.0
2007-04-10 12:55:00,1.6279,1.6283,1.6277,1.6279,681500000.0
2007-04-10 13:00:00,1.628,1.6284,1.628,1.6282,681500000.0
2007-04-10 13:05:00,1.6283,1.6285,1.6282,1.6284,272600000.0
2007-04-10 13:10:00,1.628,1.628,1.6276,1.628,408900000.0
2007-04-10 13:15:00,1.6279,1.6283,1.6279,1.628,545200000.0
2007-04-10 13:20:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-10 13:25:00,1.6275,1.6278,1.6272,1.6276,681500000.0
2007-04-10 13:30:00,1.6274,1.6284,1.6274,1.6284,681500000.0
2007-04-10 13:35:00,1.6285,1.6285,1.6281,1.6282,681500000.0
2007-04-10 13:40:00,1.6281,1.6281,1.6269,1.627,681500000.0
2007-04-10 13:45:00,1.6271,1.6271,1.6267,1.627,681500000.0
2007-04-10 13:50:00,1.6271,1.628,1.6271,1.6278,681500000.0
2007-04-10 13:55:00,1.6279,1.6283,1.6277,1.628,681500000.0
2007-04-10 14:00:00,1.6279,1.6287,1.6278,1.6286,681500000.0
2007-04-10 14:05:00,1.6281,1.6283,1.6278,1.6279,681500000.0
2007-04-10 14:10:00,1.628,1.6286,1.6279,1.6281,681500000.0
2007-04-10 14:15:00,1.6282,1.6291,1.6281,1.629,681500000.0
2007-04-10 14:20:00,1.6289,1.6292,1.6286,1.6287,681500000.0
2007-04-10 14:25:00,1.6286,1.6292,1.6283,1.6289,545200000.0
2007-04-10 14:30:00,1.6288,1.6291,1.6283,1.629,545200000.0
2007-04-10 14:35:00,1.6291,1.6299,1.6291,1.6297,681500000.0
2007-04-10 14:40:00,1.6296,1.63,1.6293,1.6293,681500000.0
2007-04-10 14:45:00,1.6292,1.6303,1.629,1.6301,681500000.0
2007-04-10 14:50:00,1.63,1.6301,1.6295,1.6297,681500000.0
2007-04-10 14:55:00,1.6298,1.6303,1.6294,1.6302,681500000.0
2007-04-10 15:00:00,1.6303,1.631,1.6301,1.6309,681500000.0
2007-04-10 15:05:00,1.6308,1.6309,1.63,1.6304,681500000.0
2007-04-10 15:10:00,1.6305,1.6309,1.6303,1.6306,545200000.0
2007-04-10 15:15:00,1.6308,1.631,1.6303,1.6306,681500000.0
2007-04-10 15:20:00,1.6308,1.6328,1.6308,1.6317,681500000.0
2007-04-10 15:25:00,1.6315,1.6317,1.6311,1.6317,681500000.0
2007-04-10 15:30:00,1.6316,1.6318,1.6315,1.6316,681500000.0
2007-04-10 15:35:00,1.6317,1.6322,1.6312,1.6312,681500000.0
2007-04-10 15:40:00,1.6314,1.6318,1.6311,1.6315,681500000.0
2007-04-10 15:45:00,1.6313,1.6325,1.631,1.6321,681500000.0
2007-04-10 15:50:00,1.632,1.632,1.6313,1.6315,681500000.0
2007-04-10 15:55:00,1.6312,1.6312,1.6294,1.6296,681500000.0
2007-04-10 16:00:00,1.6298,1.6301,1.6276,1.6287,681500000.0
2007-04-10 16:05:00,1.6285,1.6294,1.6282,1.6287,681500000.0
2007-04-10 16:10:00,1.6289,1.6289,1.6263,1.6268,681500000.0
2007-04-10 16:15:00,1.6266,1.6276,1.6265,1.6274,681500000.0
2007-04-10 16:20:00,1.6273,1.6276,1.6271,1.6275,681500000.0
2007-04-10 16:25:00,1.6273,1.6285,1.6273,1.6282,545200000.0
2007-04-10 16:30:00,1.6283,1.6288,1.6279,1.6288,681500000.0
2007-04-10 16:35:00,1.6286,1.6295,1.6282,1.6293,681500000.0
2007-04-10 16:40:00,1.6292,1.6293,1.6286,1.6291,681500000.0
2007-04-10 16:45:00,1.629,1.6298,1.6287,1.6295,681500000.0
2007-04-10 16:50:00,1.6294,1.6296,1.6289,1.6294,681500000.0
2007-04-10 16:55:00,1.6292,1.6295,1.629,1.6294,681500000.0
2007-04-10 17:00:00,1.6295,1.6301,1.6292,1.6295,681500000.0
2007-04-10 17:05:00,1.6294,1.6302,1.6283,1.6285,681500000.0
2007-04-10 17:10:00,1.6287,1.6291,1.6281,1.6289,681500000.0
2007-04-10 17:15:00,1.629,1.6294,1.6285,1.6291,681500000.0
2007-04-10 17:20:00,1.6289,1.6295,1.6289,1.629,681500000.0
2007-04-10 17:25:00,1.6288,1.6293,1.6286,1.6291,681500000.0
2007-04-10 17:30:00,1.6293,1.6294,1.6283,1.6286,681500000.0
2007-04-10 17:35:00,1.6288,1.629,1.6284,1.6287,545200000.0
2007-04-10 17:40:00,1.6288,1.629,1.6285,1.6287,681500000.0
2007-04-10 17:45:00,1.6285,1.6287,1.6279,1.6284,681500000.0
2007-04-10 17:50:00,1.6282,1.6291,1.6281,1.6284,681500000.0
2007-04-10 17:55:00,1.6285,1.6285,1.6279,1.628,681500000.0
2007-04-10 18:00:00,1.6281,1.6286,1.6275,1.6285,681500000.0
2007-04-10 18:05:00,1.6284,1.6285,1.6277,1.628,681500000.0
2007-04-10 18:10:00,1.6279,1.628,1.6271,1.6271,681500000.0
2007-04-10 18:15:00,1.6272,1.628,1.6271,1.628,681500000.0
2007-04-10 18:20:00,1.6279,1.6283,1.6277,1.6282,681500000.0
2007-04-10 18:25:00,1.628,1.6284,1.628,1.6282,408900000.0
2007-04-10 18:30:00,1.6281,1.6283,1.6276,1.6279,681500000.0
2007-04-10 18:35:00,1.6278,1.6279,1.6266,1.6266,681500000.0
2007-04-10 18:40:00,1.6267,1.6268,1.6265,1.6267,681500000.0
2007-04-10 18:45:00,1.6266,1.6268,1.6265,1.6267,681500000.0
2007-04-10 18:50:00,1.6265,1.6268,1.626,1.6263,681500000.0
2007-04-10 18:55:00,1.6261,1.6268,1.6261,1.6262,681500000.0
2007-04-10 19:00:00,1.6264,1.6264,1.626,1.6262,545200000.0
2007-04-10 19:05:00,1.6261,1.6263,1.626,1.6262,681500000.0
2007-04-10 19:10:00,1.6261,1.6262,1.6258,1.626,681500000.0
2007-04-10 19:15:00,1.6262,1.6262,1.6257,1.6257,545200000.0
2007-04-10 19:20:00,1.6258,1.6261,1.6257,1.6261,681500000.0
2007-04-10 19:25:00,1.626,1.626,1.6257,1.6259,681500000.0
2007-04-10 19:30:00,1.6257,1.6265,1.6257,1.6264,545200000.0
2007-04-10 19:35:00,1.6265,1.6267,1.6264,1.6266,545200000.0
2007-04-10 19:40:00,1.6267,1.6267,1.6261,1.6264,681500000.0
2007-04-10 19:45:00,1.6265,1.6266,1.6258,1.6259,681500000.0
2007-04-10 19:50:00,1.626,1.6264,1.6255,1.626,681500000.0
2007-04-10 19:55:00,1.6261,1.6261,1.6257,1.6259,681500000.0
2007-04-10 20:00:00,1.6258,1.6258,1.6257,1.6257,408900000.0
2007-04-10 20:05:00,1.6258,1.6262,1.6257,1.6257,545200000.0
2007-04-10 20:10:00,1.6256,1.6259,1.6256,1.6257,681500000.0
2007-04-10 20:15:00,1.6256,1.6257,1.6255,1.6255,681500000.0
2007-04-10 20:20:00,1.6256,1.6259,1.6255,1.6258,681500000.0
2007-04-10 20:25:00,1.6259,1.626,1.6258,1.6259,681500000.0
2007-04-10 20:30:00,1.626,1.6261,1.6256,1.6258,681500000.0
2007-04-10 20:35:00,1.6256,1.626,1.6256,1.6258,681500000.0
2007-04-10 20:40:00,1.6257,1.6259,1.6255,1.6258,681500000.0
2007-04-10 20:45:00,1.6257,1.6259,1.6257,1.6258,681500000.0
2007-04-10 20:50:00,1.6257,1.6258,1.6255,1.6255,545200000.0
2007-04-10 20:55:00,1.6256,1.6256,1.6254,1.6255,545200000.0
2007-04-10 21:00:00,1.6256,1.6257,1.6254,1.6257,272600000.0
2007-04-10 21:05:00,1.6258,1.6259,1.6256,1.6259,681500000.0
2007-04-10 21:10:00,1.6257,1.6257,1.6245,1.6245,681500000.0
2007-04-10 21:15:00,1.6246,1.6247,1.6241,1.6243,681500000.0
2007-04-10 21:20:00,1.6244,1.6247,1.6242,1.6246,545200000.0
2007-04-10 21:25:00,1.6247,1.6248,1.6246,1.6248,545200000.0
2007-04-10 21:30:00,1.6247,1.6249,1.6246,1.6248,408900000.0
2007-04-10 21:35:00,1.6249,1.625,1.6242,1.6245,545200000.0
2007-04-10 21:40:00,1.6246,1.6249,1.6246,1.6248,545200000.0
2007-04-10 21:45:00,1.6249,1.625,1.6244,1.6246,545200000.0
2007-04-10 21:50:00,1.6247,1.625,1.6245,1.6248,408900000.0
2007-04-10 21:55:00,1.6247,1.6254,1.6247,1.6252,681500000.0
2007-04-10 22:00:00,1.6253,1.6254,1.625,1.6253,408900000.0
2007-04-10 22:05:00,1.6254,1.6257,1.6252,1.6256,681500000.0
2007-04-10 22:10:00,1.6255,1.6257,1.6255,1.6255,545200000.0
2007-04-10 22:15:00,1.6257,1.6257,1.6254,1.6255,545200000.0
2007-04-10 22:20:00,1.6254,1.6255,1.6253,1.6253,408900000.0
2007-04-10 22:25:00,1.6252,1.6255,1.6252,1.6255,408900000.0
2007-04-10 22:30:00,1.6256,1.6256,1.6253,1.6256,681500000.0
2007-04-10 22:35:00,1.6255,1.6255,1.6251,1.6254,681500000.0
2007-04-10 22:40:00,1.6255,1.6259,1.6255,1.6256,681500000.0
2007-04-10 22:45:00,1.6257,1.6258,1.6253,1.6255,681500000.0
2007-04-10 22:50:00,1.6254,1.6257,1.6253,1.6253,408900000.0
2007-04-10 22:55:00,1.6252,1.6257,1.6252,1.6253,681500000.0
2007-04-10 23:00:00,1.6255,1.6255,1.6252,1.6252,545200000.0
2007-04-10 23:05:00,1.6253,1.6256,1.6251,1.6256,681500000.0
2007-04-10 23:10:00,1.6255,1.6257,1.6253,1.6254,545200000.0
2007-04-10 23:15:00,1.6253,1.6254,1.625,1.625,545200000.0
2007-04-10 23:20:00,1.6249,1.6251,1.6249,1.6251,545200000.0
2007-04-10 23:25:00,1.625,1.6254,1.625,1.6254,681500000.0
2007-04-10 23:30:00,1.6253,1.6253,1.625,1.6251,408900000.0
2007-04-10 23:35:00,1.6252,1.6269,1.6252,1.6268,408900000.0
2007-04-10 23:40:00,1.6269,1.627,1.6267,1.6267,681500000.0
2007-04-10 23:45:00,1.6266,1.6269,1.6266,1.6267,545200000.0
2007-04-10 23:50:00,1.6265,1.6265,1.6259,1.6261,545200000.0
2007-04-10 23:55:00,1.626,1.6266,1.6259,1.6264,681500000.0
2007-04-11 00:00:00,1.6263,1.6264,1.6262,1.6263,408900000.0
2007-04-11 00:05:00,1.6264,1.6267,1.6264,1.6266,408900000.0
2007-04-11 00:10:00,1.6267,1.6267,1.6263,1.6264,681500000.0
2007-04-11 00:15:00,1.6265,1.6265,1.6261,1.6262,408900000.0
2007-04-11 00:20:00,1.6261,1.6261,1.6259,1.6259,272600000.0
2007-04-11 00:25:00,1.626,1.626,1.6256,1.6256,408900000.0
2007-04-11 00:30:00,1.6257,1.6268,1.6257,1.6268,545200000.0
2007-04-11 00:35:00,1.6267,1.6267,1.6261,1.6263,545200000.0
2007-04-11 00:40:00,1.6262,1.6264,1.6262,1.6264,408900000.0
2007-04-11 00:45:00,1.6263,1.6264,1.6263,1.6263,272600000.0
2007-04-11 00:50:00,1.6262,1.6262,1.6251,1.6253,545200000.0
2007-04-11 00:55:00,1.6252,1.6253,1.6249,1.6251,681500000.0
2007-04-11 01:00:00,1.6249,1.6253,1.6249,1.6252,681500000.0
2007-04-11 01:05:00,1.6253,1.6256,1.6252,1.6255,545200000.0
2007-04-11 01:10:00,1.6251,1.626,1.6251,1.626,272600000.0
2007-04-11 01:15:00,1.6258,1.6259,1.6256,1.6256,545200000.0
2007-04-11 01:20:00,1.6257,1.6263,1.6256,1.626,681500000.0
2007-04-11 01:25:00,1.6261,1.6262,1.6256,1.6261,681500000.0
2007-04-11 01:30:00,1.6262,1.6264,1.6259,1.626,545200000.0
2007-04-11 01:35:00,1.6261,1.6261,1.6259,1.626,136300000.0
2007-04-11 01:40:00,1.6259,1.626,1.6259,1.6259,545200000.0
2007-04-11 01:45:00,1.626,1.6263,1.6255,1.6256,681500000.0
2007-04-11 01:50:00,1.6258,1.6265,1.6254,1.6264,681500000.0
2007-04-11 01:55:00,1.6266,1.6267,1.626,1.6266,545200000.0
2007-04-11 02:00:00,1.6265,1.6267,1.626,1.6264,681500000.0
2007-04-11 02:05:00,1.6265,1.627,1.6265,1.6267,681500000.0
2007-04-11 02:10:00,1.6266,1.6269,1.6266,1.6266,681500000.0
2007-04-11 02:15:00,1.6269,1.6274,1.6267,1.6272,545200000.0
2007-04-11 02:20:00,1.6273,1.6277,1.6268,1.6271,681500000.0
2007-04-11 02:25:00,1.6269,1.6279,1.6268,1.6276,681500000.0
2007-04-11 02:30:00,1.6277,1.6278,1.6271,1.6271,681500000.0
2007-04-11 02:35:00,1.6269,1.6273,1.6268,1.6271,681500000.0
2007-04-11 02:40:00,1.627,1.6278,1.6269,1.6276,681500000.0
2007-04-11 02:45:00,1.6275,1.6278,1.627,1.6274,681500000.0
2007-04-11 02:50:00,1.6275,1.6277,1.6273,1.6276,681500000.0
2007-04-11 02:55:00,1.6275,1.6279,1.6268,1.627,681500000.0
2007-04-11 03:00:00,1.6268,1.6278,1.6268,1.6276,681500000.0
2007-04-11 03:05:00,1.6275,1.6278,1.627,1.6277,681500000.0
2007-04-11 03:10:00,1.6276,1.6293,1.6276,1.629,681500000.0
2007-04-11 03:15:00,1.6289,1.6292,1.6281,1.6286,681500000.0
2007-04-11 03:20:00,1.6285,1.6288,1.6273,1.6276,681500000.0
2007-04-11 03:25:00,1.6275,1.6282,1.6275,1.6282,681500000.0
2007-04-11 03:30:00,1.6281,1.6287,1.6277,1.6287,681500000.0
2007-04-11 03:35:00,1.6285,1.6286,1.628,1.6284,681500000.0
2007-04-11 03:40:00,1.6282,1.6287,1.6282,1.6284,681500000.0
2007-04-11 03:45:00,1.6283,1.6283,1.6268,1.6268,545200000.0
2007-04-11 03:50:00,1.6269,1.6273,1.6268,1.6272,681500000.0
2007-04-11 03:55:00,1.6273,1.6275,1.627,1.6271,681500000.0
2007-04-11 04:00:00,1.6272,1.6274,1.6266,1.6272,545200000.0
2007-04-11 04:05:00,1.6273,1.6274,1.6269,1.627,681500000.0
2007-04-11 04:10:00,1.6272,1.6275,1.627,1.6272,681500000.0
2007-04-11 04:15:00,1.6273,1.6274,1.6268,1.627,681500000.0
2007-04-11 04:20:00,1.6269,1.6273,1.6269,1.627,545200000.0
2007-04-11 04:25:00,1.6268,1.6272,1.6268,1.627,545200000.0
2007-04-11 04:30:00,1.6272,1.6274,1.6272,1.6273,681500000.0
2007-04-11 04:35:00,1.6272,1.6274,1.627,1.6273,681500000.0
2007-04-11 04:40:00,1.6274,1.6274,1.6269,1.627,545200000.0
2007-04-11 04:45:00,1.6269,1.627,1.6265,1.6268,545200000.0
2007-04-11 04:50:00,1.6266,1.6274,1.6264,1.6273,681500000.0
2007-04-11 04:55:00,1.6274,1.6281,1.6272,1.6279,681500000.0
2007-04-11 05:00:00,1.6278,1.6283,1.6278,1.6281,681500000.0
2007-04-11 05:05:00,1.6282,1.6282,1.6272,1.6273,545200000.0
2007-04-11 05:10:00,1.6271,1.6274,1.6269,1.6271,681500000.0
2007-04-11 05:15:00,1.627,1.6273,1.6268,1.6272,681500000.0
2007-04-11 05:20:00,1.6271,1.6273,1.6271,1.6271,545200000.0
2007-04-11 05:25:00,1.627,1.6274,1.6269,1.6273,545200000.0
2007-04-11 05:30:00,1.6275,1.6279,1.6275,1.6277,545200000.0
2007-04-11 05:35:00,1.6278,1.6285,1.6277,1.6283,681500000.0
2007-04-11 05:40:00,1.6284,1.6287,1.6282,1.6285,681500000.0
2007-04-11 05:45:00,1.6284,1.6288,1.6283,1.6287,545200000.0
2007-04-11 05:50:00,1.6286,1.6288,1.6284,1.6284,681500000.0
2007-04-11 05:55:00,1.6285,1.6286,1.6282,1.6283,681500000.0
2007-04-11 06:00:00,1.6282,1.6283,1.6272,1.6274,681500000.0
2007-04-11 06:05:00,1.6275,1.6276,1.6273,1.6275,681500000.0
2007-04-11 06:10:00,1.6274,1.6277,1.6274,1.6275,545200000.0
2007-04-11 06:15:00,1.6276,1.6276,1.6273,1.6273,681500000.0
2007-04-11 06:20:00,1.6274,1.6275,1.627,1.627,681500000.0
2007-04-11 06:25:00,1.6269,1.6272,1.6269,1.6269,681500000.0
2007-04-11 06:30:00,1.627,1.6274,1.627,1.6274,681500000.0
2007-04-11 06:35:00,1.6273,1.6278,1.6273,1.6276,681500000.0
2007-04-11 06:40:00,1.6277,1.6281,1.6277,1.6277,545200000.0
2007-04-11 06:45:00,1.6278,1.6279,1.6276,1.6276,681500000.0
2007-04-11 06:50:00,1.6275,1.6275,1.627,1.6273,545200000.0
2007-04-11 06:55:00,1.6274,1.6276,1.6273,1.6274,681500000.0
2007-04-11 07:00:00,1.6275,1.6277,1.6274,1.6275,681500000.0
2007-04-11 07:05:00,1.6274,1.6274,1.6272,1.6273,408900000.0
2007-04-11 07:10:00,1.6271,1.6272,1.6269,1.627,545200000.0
2007-04-11 07:15:00,1.6271,1.6273,1.6263,1.6263,681500000.0
2007-04-11 07:20:00,1.6264,1.6269,1.6262,1.6264,681500000.0
2007-04-11 07:25:00,1.6263,1.6267,1.6261,1.6266,681500000.0
2007-04-11 07:30:00,1.6267,1.6271,1.6266,1.627,681500000.0
2007-04-11 07:35:00,1.6271,1.6272,1.6265,1.6271,681500000.0
2007-04-11 07:40:00,1.627,1.6283,1.6267,1.6281,681500000.0
2007-04-11 07:45:00,1.628,1.6283,1.6279,1.6283,681500000.0
2007-04-11 07:50:00,1.6284,1.6284,1.6278,1.6279,681500000.0
2007-04-11 07:55:00,1.6281,1.6287,1.628,1.6284,681500000.0
2007-04-11 08:00:00,1.6283,1.6283,1.6275,1.6278,681500000.0
2007-04-11 08:05:00,1.6277,1.628,1.6274,1.6276,681500000.0
2007-04-11 08:10:00,1.6277,1.6282,1.6277,1.6282,545200000.0
2007-04-11 08:15:00,1.6281,1.6284,1.6278,1.628,681500000.0
2007-04-11 08:20:00,1.6281,1.6281,1.6278,1.628,681500000.0
2007-04-11 08:25:00,1.6279,1.6283,1.6279,1.6282,681500000.0
2007-04-11 08:30:00,1.6283,1.6285,1.6281,1.6283,545200000.0
2007-04-11 08:35:00,1.6282,1.6284,1.6279,1.6282,681500000.0
2007-04-11 08:40:00,1.6281,1.6289,1.628,1.628,681500000.0
2007-04-11 08:45:00,1.6279,1.6288,1.6277,1.6288,681500000.0
2007-04-11 08:50:00,1.6287,1.6287,1.6275,1.6277,681500000.0
2007-04-11 08:55:00,1.6276,1.6276,1.6268,1.6271,681500000.0
2007-04-11 09:00:00,1.6272,1.6277,1.627,1.6273,681500000.0
2007-04-11 09:05:00,1.6272,1.6276,1.6269,1.6273,681500000.0
2007-04-11 09:10:00,1.6275,1.6279,1.6273,1.6279,681500000.0
2007-04-11 09:15:00,1.628,1.6283,1.6279,1.6283,681500000.0
2007-04-11 09:20:00,1.6284,1.6286,1.6281,1.6283,681500000.0
2007-04-11 09:25:00,1.6282,1.6284,1.6274,1.6277,681500000.0
2007-04-11 09:30:00,1.6276,1.628,1.6275,1.6279,681500000.0
2007-04-11 09:35:00,1.6278,1.6282,1.6274,1.6279,681500000.0
2007-04-11 09:40:00,1.6278,1.628,1.6274,1.6277,681500000.0
2007-04-11 09:45:00,1.6278,1.628,1.6275,1.6278,681500000.0
2007-04-11 09:50:00,1.6277,1.6281,1.6276,1.628,681500000.0
2007-04-11 09:55:00,1.6281,1.6285,1.6279,1.628,681500000.0
2007-04-11 10:00:00,1.6281,1.6288,1.628,1.6284,681500000.0
2007-04-11 10:05:00,1.6283,1.6284,1.6279,1.6281,545200000.0
2007-04-11 10:10:00,1.6282,1.6282,1.6279,1.6281,545200000.0
2007-04-11 10:15:00,1.6282,1.6283,1.628,1.628,681500000.0
2007-04-11 10:20:00,1.6281,1.6282,1.6277,1.6279,681500000.0
2007-04-11 10:25:00,1.628,1.6282,1.6278,1.6282,681500000.0
2007-04-11 10:30:00,1.6283,1.6283,1.6279,1.628,681500000.0
2007-04-11 10:35:00,1.6281,1.6284,1.628,1.6284,681500000.0
2007-04-11 10:40:00,1.6283,1.6284,1.6282,1.6283,545200000.0
2007-04-11 10:45:00,1.6282,1.6283,1.6277,1.6279,681500000.0
2007-04-11 10:50:00,1.628,1.6283,1.6278,1.6283,681500000.0
2007-04-11 10:55:00,1.6282,1.6283,1.6281,1.6282,545200000.0
2007-04-11 11:00:00,1.6283,1.6292,1.6283,1.6288,681500000.0
2007-04-11 11:05:00,1.6287,1.6288,1.6284,1.6284,681500000.0
2007-04-11 11:10:00,1.6285,1.6286,1.6278,1.6279,681500000.0
2007-04-11 11:15:00,1.6277,1.6279,1.6273,1.6273,681500000.0
2007-04-11 11:20:00,1.6274,1.6274,1.6263,1.6266,681500000.0
2007-04-11 11:25:00,1.6267,1.6271,1.6265,1.6267,681500000.0
2007-04-11 11:30:00,1.6268,1.627,1.6266,1.6268,681500000.0
2007-04-11 11:35:00,1.6269,1.6272,1.6268,1.627,681500000.0
2007-04-11 11:40:00,1.6269,1.6271,1.6267,1.6268,681500000.0
2007-04-11 11:45:00,1.6267,1.6271,1.6267,1.627,681500000.0
2007-04-11 11:50:00,1.6269,1.6273,1.6266,1.627,681500000.0
2007-04-11 11:55:00,1.6271,1.6274,1.6268,1.6272,681500000.0
2007-04-11 12:00:00,1.6271,1.6273,1.6264,1.6266,681500000.0
2007-04-11 12:05:00,1.6267,1.6268,1.6263,1.6264,681500000.0
2007-04-11 12:10:00,1.6265,1.6266,1.6261,1.6266,681500000.0
2007-04-11 12:15:00,1.6264,1.6265,1.626,1.6263,681500000.0
2007-04-11 12:20:00,1.6264,1.6266,1.6262,1.6264,545200000.0
2007-04-11 12:25:00,1.6263,1.627,1.6262,1.6264,681500000.0
2007-04-11 12:30:00,1.6263,1.6266,1.626,1.6262,545200000.0
2007-04-11 12:35:00,1.6261,1.6262,1.6257,1.626,681500000.0
2007-04-11 12:40:00,1.6259,1.6261,1.6255,1.6258,681500000.0
2007-04-11 12:45:00,1.6259,1.626,1.6256,1.6258,681500000.0
2007-04-11 12:50:00,1.6259,1.6264,1.6255,1.6262,681500000.0
2007-04-11 12:55:00,1.6261,1.6269,1.626,1.6261,681500000.0
2007-04-11 13:00:00,1.626,1.6267,1.626,1.6266,681500000.0
2007-04-11 13:05:00,1.6265,1.6265,1.6259,1.6262,681500000.0
2007-04-11 13:10:00,1.6264,1.6264,1.6261,1.6262,681500000.0
2007-04-11 13:15:00,1.6261,1.6261,1.6255,1.6255,545200000.0
2007-04-11 13:20:00,1.6256,1.6265,1.6252,1.6265,681500000.0
2007-04-11 13:25:00,1.6264,1.627,1.6264,1.6264,681500000.0
2007-04-11 13:30:00,1.6265,1.6266,1.6258,1.626,545200000.0
2007-04-11 13:35:00,1.6258,1.6258,1.6254,1.6255,681500000.0
2007-04-11 13:40:00,1.6254,1.6258,1.6251,1.6254,681500000.0
2007-04-11 13:45:00,1.6255,1.6256,1.625,1.6251,681500000.0
2007-04-11 13:50:00,1.6252,1.6252,1.6249,1.6249,681500000.0
2007-04-11 13:55:00,1.625,1.6252,1.6245,1.6248,681500000.0
2007-04-11 14:00:00,1.625,1.6254,1.6247,1.6254,681500000.0
2007-04-11 14:05:00,1.6255,1.6257,1.6252,1.6257,681500000.0
2007-04-11 14:10:00,1.6256,1.6259,1.6252,1.6258,681500000.0
2007-04-11 14:15:00,1.6259,1.6259,1.6251,1.6251,681500000.0
2007-04-11 14:20:00,1.6252,1.6256,1.6246,1.6248,681500000.0
2007-04-11 14:25:00,1.6249,1.6255,1.6247,1.6254,681500000.0
2007-04-11 14:30:00,1.6253,1.6254,1.6247,1.6254,681500000.0
2007-04-11 14:35:00,1.6253,1.6255,1.6251,1.6252,681500000.0
2007-04-11 14:40:00,1.6253,1.6253,1.6248,1.6253,681500000.0
2007-04-11 14:45:00,1.6252,1.6259,1.6249,1.6249,681500000.0
2007-04-11 14:50:00,1.625,1.6258,1.6249,1.6258,681500000.0
2007-04-11 14:55:00,1.6257,1.6261,1.6256,1.6257,681500000.0
2007-04-11 15:00:00,1.6256,1.626,1.6255,1.6255,681500000.0
2007-04-11 15:05:00,1.6254,1.6257,1.6241,1.6243,681500000.0
2007-04-11 15:10:00,1.6242,1.6248,1.6241,1.6245,681500000.0
2007-04-11 15:15:00,1.6246,1.6248,1.6244,1.6245,681500000.0
2007-04-11 15:20:00,1.6246,1.6259,1.6245,1.6258,681500000.0
2007-04-11 15:25:00,1.6257,1.6266,1.6256,1.626,681500000.0
2007-04-11 15:30:00,1.6261,1.6268,1.626,1.6267,681500000.0
2007-04-11 15:35:00,1.6266,1.6267,1.6263,1.6264,681500000.0
2007-04-11 15:40:00,1.6265,1.627,1.6264,1.6268,681500000.0
2007-04-11 15:45:00,1.6267,1.6272,1.6263,1.6264,681500000.0
2007-04-11 15:50:00,1.6262,1.6267,1.6262,1.6266,681500000.0
2007-04-11 15:55:00,1.6265,1.6272,1.6264,1.6272,681500000.0
2007-04-11 16:00:00,1.6271,1.6275,1.6268,1.6274,681500000.0
2007-04-11 16:05:00,1.6273,1.6278,1.627,1.6274,681500000.0
2007-04-11 16:10:00,1.6273,1.628,1.6273,1.6274,681500000.0
2007-04-11 16:15:00,1.6276,1.6278,1.627,1.6276,681500000.0
2007-04-11 16:20:00,1.6277,1.628,1.6274,1.6279,681500000.0
2007-04-11 16:25:00,1.6276,1.6279,1.6275,1.6275,545200000.0
2007-04-11 16:30:00,1.6274,1.628,1.6274,1.6277,681500000.0
2007-04-11 16:35:00,1.6278,1.6284,1.6277,1.628,545200000.0
2007-04-11 16:40:00,1.6279,1.6282,1.6274,1.6276,681500000.0
2007-04-11 16:45:00,1.6274,1.6283,1.6272,1.6283,681500000.0
2007-04-11 16:50:00,1.6282,1.6282,1.6268,1.6274,681500000.0
2007-04-11 16:55:00,1.6276,1.6278,1.6268,1.627,681500000.0
2007-04-11 17:00:00,1.6269,1.6276,1.6267,1.6273,681500000.0
2007-04-11 17:05:00,1.6272,1.6277,1.6272,1.6276,681500000.0
2007-04-11 17:10:00,1.6277,1.6278,1.6272,1.6272,681500000.0
2007-04-11 17:15:00,1.6273,1.6278,1.6273,1.6276,681500000.0
2007-04-11 17:20:00,1.6277,1.6282,1.6277,1.6277,681500000.0
2007-04-11 17:25:00,1.6278,1.6279,1.627,1.6271,681500000.0
2007-04-11 17:30:00,1.6272,1.6274,1.6271,1.6273,681500000.0
2007-04-11 17:35:00,1.6274,1.6274,1.627,1.6271,681500000.0
2007-04-11 17:40:00,1.6272,1.6272,1.6262,1.6262,681500000.0
2007-04-11 17:45:00,1.6263,1.6264,1.6256,1.626,681500000.0
2007-04-11 17:50:00,1.6259,1.6264,1.6256,1.6264,545200000.0
2007-04-11 17:55:00,1.6263,1.6264,1.6261,1.6264,681500000.0
2007-04-11 18:00:00,1.6263,1.6266,1.6262,1.6265,681500000.0
2007-04-11 18:05:00,1.6266,1.6267,1.6262,1.6266,681500000.0
2007-04-11 18:10:00,1.6265,1.6267,1.6264,1.6264,545200000.0
2007-04-11 18:15:00,1.6265,1.6268,1.6265,1.6266,545200000.0
2007-04-11 18:20:00,1.6265,1.627,1.6265,1.6268,681500000.0
2007-04-11 18:25:00,1.6269,1.627,1.6267,1.6268,681500000.0
2007-04-11 18:30:00,1.6269,1.6274,1.6268,1.6272,681500000.0
2007-04-11 18:35:00,1.6271,1.6274,1.627,1.627,681500000.0
2007-04-11 18:40:00,1.6271,1.6273,1.6269,1.6272,681500000.0
2007-04-11 18:45:00,1.6273,1.6276,1.6269,1.6274,681500000.0
2007-04-11 18:50:00,1.6273,1.6276,1.6272,1.6275,681500000.0
2007-04-11 18:55:00,1.6274,1.6274,1.627,1.627,681500000.0
2007-04-11 19:00:00,1.6271,1.6276,1.627,1.6276,681500000.0
2007-04-11 19:05:00,1.6275,1.6277,1.6274,1.6274,681500000.0
2007-04-11 19:10:00,1.6273,1.6277,1.6272,1.6277,681500000.0
2007-04-11 19:15:00,1.6276,1.628,1.6274,1.6274,681500000.0
2007-04-11 19:20:00,1.6275,1.6279,1.6275,1.6277,681500000.0
2007-04-11 19:25:00,1.6276,1.6277,1.6269,1.627,681500000.0
2007-04-11 19:30:00,1.6269,1.6271,1.6267,1.627,681500000.0
2007-04-11 19:35:00,1.6269,1.627,1.6267,1.6267,545200000.0
2007-04-11 19:40:00,1.6268,1.627,1.6267,1.6268,681500000.0
2007-04-11 19:45:00,1.6267,1.6272,1.6262,1.6264,681500000.0
2007-04-11 19:50:00,1.6265,1.627,1.6264,1.627,681500000.0
2007-04-11 19:55:00,1.6269,1.6274,1.6261,1.6262,681500000.0
2007-04-11 20:00:00,1.6261,1.627,1.6256,1.6267,545200000.0
2007-04-11 20:05:00,1.6268,1.6268,1.6255,1.6266,681500000.0
2007-04-11 20:10:00,1.6265,1.6272,1.6259,1.6264,681500000.0
2007-04-11 20:15:00,1.6262,1.6273,1.6262,1.627,681500000.0
2007-04-11 20:20:00,1.6271,1.6278,1.627,1.6273,681500000.0
2007-04-11 20:25:00,1.6274,1.6277,1.6265,1.6273,681500000.0
2007-04-11 20:30:00,1.6272,1.6277,1.6271,1.6277,681500000.0
2007-04-11 20:35:00,1.6276,1.628,1.6275,1.6277,681500000.0
2007-04-11 20:40:00,1.6278,1.6282,1.6273,1.6276,681500000.0
2007-04-11 20:45:00,1.6278,1.6278,1.6272,1.6272,545200000.0
2007-04-11 20:50:00,1.6273,1.628,1.627,1.6278,681500000.0
2007-04-11 20:55:00,1.6279,1.6281,1.6275,1.6276,681500000.0
2007-04-11 21:00:00,1.6277,1.6282,1.6271,1.6279,681500000.0
2007-04-11 21:05:00,1.6278,1.6279,1.6272,1.6277,681500000.0
2007-04-11 21:10:00,1.6276,1.6279,1.6275,1.6278,681500000.0
2007-04-11 21:15:00,1.6277,1.6285,1.6276,1.6284,681500000.0
2007-04-11 21:20:00,1.6285,1.6285,1.6282,1.6284,681500000.0
2007-04-11 21:25:00,1.6285,1.6285,1.6282,1.6285,408900000.0
2007-04-11 21:30:00,1.6287,1.6289,1.6287,1.6287,545200000.0
2007-04-11 21:35:00,1.6286,1.629,1.6286,1.6287,681500000.0
2007-04-11 21:40:00,1.6286,1.6286,1.6283,1.6285,545200000.0
2007-04-11 21:45:00,1.6286,1.6287,1.6283,1.6286,681500000.0
2007-04-11 21:50:00,1.6285,1.6286,1.6279,1.6282,545200000.0
2007-04-11 21:55:00,1.6283,1.6283,1.6279,1.6281,545200000.0
2007-04-11 22:00:00,1.6282,1.6282,1.6276,1.6277,681500000.0
2007-04-11 22:05:00,1.6278,1.6279,1.6275,1.6276,545200000.0
2007-04-11 22:10:00,1.6275,1.6276,1.6269,1.6269,681500000.0
2007-04-11 22:15:00,1.627,1.6277,1.6263,1.6273,681500000.0
2007-04-11 22:20:00,1.6274,1.6274,1.627,1.6273,545200000.0
2007-04-11 22:25:00,1.6272,1.6272,1.6268,1.627,681500000.0
2007-04-11 22:30:00,1.6269,1.6271,1.6267,1.6268,545200000.0
2007-04-11 22:35:00,1.6269,1.627,1.6268,1.627,545200000.0
2007-04-11 22:40:00,1.6271,1.6276,1.6269,1.6275,681500000.0
2007-04-11 22:45:00,1.6276,1.628,1.6275,1.6278,681500000.0
2007-04-11 22:50:00,1.6279,1.6279,1.6277,1.6278,681500000.0
2007-04-11 22:55:00,1.6279,1.6293,1.6276,1.6289,681500000.0
2007-04-11 23:00:00,1.6287,1.6292,1.6287,1.6287,681500000.0
2007-04-11 23:05:00,1.6288,1.6289,1.6284,1.6289,681500000.0
2007-04-11 23:10:00,1.6288,1.6295,1.6285,1.6285,681500000.0
2007-04-11 23:15:00,1.6287,1.6288,1.6285,1.6285,545200000.0
2007-04-11 23:20:00,1.6286,1.6286,1.6275,1.6281,545200000.0
2007-04-11 23:25:00,1.6282,1.6283,1.6272,1.6276,681500000.0
2007-04-11 23:30:00,1.6275,1.6277,1.6273,1.6275,681500000.0
2007-04-11 23:35:00,1.6274,1.6275,1.6267,1.6269,681500000.0
2007-04-11 23:40:00,1.6268,1.6269,1.6264,1.6266,681500000.0
2007-04-11 23:45:00,1.6267,1.6268,1.6265,1.6267,681500000.0
2007-04-11 23:50:00,1.6268,1.627,1.6267,1.627,545200000.0
2007-04-11 23:55:00,1.6272,1.6272,1.627,1.6271,408900000.0
2007-04-12 00:00:00,1.627,1.6283,1.627,1.628,681500000.0
2007-04-12 00:05:00,1.6282,1.6282,1.6278,1.6279,545200000.0
2007-04-12 00:10:00,1.6278,1.6285,1.6278,1.6282,545200000.0
2007-04-12 00:15:00,1.6283,1.6284,1.6279,1.6279,681500000.0
2007-04-12 00:20:00,1.6278,1.6281,1.6274,1.6278,681500000.0
2007-04-12 00:25:00,1.6279,1.6281,1.6279,1.6279,545200000.0
2007-04-12 00:30:00,1.628,1.6281,1.6272,1.6273,408900000.0
2007-04-12 00:35:00,1.6274,1.6274,1.6267,1.6267,545200000.0
2007-04-12 00:40:00,1.6268,1.6271,1.6267,1.6271,681500000.0
2007-04-12 00:45:00,1.627,1.6274,1.6267,1.6271,681500000.0
2007-04-12 00:50:00,1.627,1.6272,1.6269,1.6271,545200000.0
2007-04-12 00:55:00,1.6272,1.6275,1.6272,1.6274,408900000.0
2007-04-12 01:00:00,1.6273,1.6275,1.6272,1.6273,681500000.0
2007-04-12 01:05:00,1.6271,1.6272,1.626,1.6262,681500000.0
2007-04-12 01:10:00,1.6265,1.6266,1.6264,1.6266,408900000.0
2007-04-12 01:15:00,1.6267,1.6267,1.626,1.6262,681500000.0
2007-04-12 01:20:00,1.6263,1.6264,1.6258,1.626,681500000.0
2007-04-12 01:25:00,1.6258,1.6273,1.6258,1.6271,408900000.0
2007-04-12 01:30:00,1.627,1.6273,1.6268,1.6271,681500000.0
2007-04-12 01:35:00,1.627,1.6289,1.627,1.6286,545200000.0
2007-04-12 01:40:00,1.6285,1.6285,1.6273,1.6281,681500000.0
2007-04-12 01:45:00,1.6283,1.6299,1.628,1.6296,681500000.0
2007-04-12 01:50:00,1.6298,1.6303,1.629,1.629,681500000.0
2007-04-12 01:55:00,1.6288,1.6291,1.6283,1.6286,681500000.0
2007-04-12 02:00:00,1.6287,1.6295,1.6286,1.6291,545200000.0
2007-04-12 02:05:00,1.6289,1.6292,1.6285,1.6291,681500000.0
2007-04-12 02:10:00,1.6293,1.6299,1.629,1.6298,681500000.0
2007-04-12 02:15:00,1.6299,1.6301,1.6288,1.6291,681500000.0
2007-04-12 02:20:00,1.6289,1.6293,1.6284,1.6291,681500000.0
2007-04-12 02:25:00,1.6294,1.6295,1.6291,1.6293,408900000.0
2007-04-12 02:30:00,1.6294,1.6301,1.6293,1.6301,545200000.0
2007-04-12 02:35:00,1.6299,1.6299,1.6294,1.6297,681500000.0
2007-04-12 02:40:00,1.6296,1.6297,1.6294,1.6296,681500000.0
2007-04-12 02:45:00,1.6294,1.6296,1.6294,1.6295,545200000.0
2007-04-12 02:50:00,1.6297,1.6299,1.6295,1.6299,681500000.0
2007-04-12 02:55:00,1.6301,1.6304,1.6293,1.6295,545200000.0
2007-04-12 03:00:00,1.6296,1.63,1.6292,1.6297,681500000.0
2007-04-12 03:05:00,1.6296,1.6298,1.6294,1.6295,681500000.0
2007-04-12 03:10:00,1.6297,1.6297,1.6291,1.6292,681500000.0
2007-04-12 03:15:00,1.6291,1.6294,1.6288,1.6291,681500000.0
2007-04-12 03:20:00,1.6289,1.6293,1.6284,1.6291,681500000.0
2007-04-12 03:25:00,1.6293,1.6297,1.6287,1.6291,545200000.0
2007-04-12 03:30:00,1.6292,1.6317,1.6269,1.628,681500000.0
2007-04-12 03:35:00,1.6278,1.6283,1.6262,1.627,681500000.0
2007-04-12 03:40:00,1.6271,1.6288,1.6263,1.6287,681500000.0
2007-04-12 03:45:00,1.6286,1.6289,1.627,1.6273,681500000.0
2007-04-12 03:50:00,1.6275,1.6281,1.627,1.6281,681500000.0
2007-04-12 03:55:00,1.628,1.6294,1.628,1.6284,681500000.0
2007-04-12 04:00:00,1.6282,1.6295,1.6281,1.6292,681500000.0
2007-04-12 04:05:00,1.6291,1.6302,1.629,1.6295,681500000.0
2007-04-12 04:10:00,1.6294,1.6295,1.6283,1.6288,681500000.0
2007-04-12 04:15:00,1.6289,1.6292,1.6289,1.6289,681500000.0
2007-04-12 04:20:00,1.6287,1.6291,1.6286,1.6291,408900000.0
2007-04-12 04:25:00,1.6293,1.6299,1.6289,1.6298,681500000.0
2007-04-12 04:30:00,1.6296,1.6302,1.6292,1.63,681500000.0
2007-04-12 04:35:00,1.6298,1.6304,1.6297,1.63,681500000.0
2007-04-12 04:40:00,1.6302,1.6305,1.6293,1.6299,681500000.0
2007-04-12 04:45:00,1.6298,1.6304,1.6296,1.6304,681500000.0
2007-04-12 04:50:00,1.6302,1.6303,1.6299,1.6302,681500000.0
2007-04-12 04:55:00,1.6303,1.6308,1.6301,1.6308,681500000.0
2007-04-12 05:00:00,1.631,1.631,1.6303,1.6306,681500000.0
2007-04-12 05:05:00,1.6307,1.631,1.6306,1.6307,681500000.0
2007-04-12 05:10:00,1.6306,1.6308,1.6304,1.6306,681500000.0
2007-04-12 05:15:00,1.6304,1.6306,1.6301,1.6302,681500000.0
2007-04-12 05:20:00,1.63,1.6306,1.63,1.6305,681500000.0
2007-04-12 05:25:00,1.6304,1.6306,1.6301,1.6301,545200000.0
2007-04-12 05:30:00,1.6303,1.6303,1.6297,1.6301,545200000.0
2007-04-12 05:35:00,1.6299,1.6301,1.6299,1.6299,272600000.0
2007-04-12 05:40:00,1.6297,1.6301,1.6297,1.6297,681500000.0
2007-04-12 05:45:00,1.6299,1.6304,1.6297,1.6302,681500000.0
2007-04-12 05:50:00,1.6303,1.6304,1.6301,1.6303,545200000.0
2007-04-12 05:55:00,1.6304,1.6307,1.6302,1.6306,681500000.0
2007-04-12 06:00:00,1.6305,1.6312,1.6305,1.6312,545200000.0
2007-04-12 06:05:00,1.6311,1.6321,1.6311,1.6315,681500000.0
2007-04-12 06:10:00,1.6316,1.6317,1.6313,1.6315,681500000.0
2007-04-12 06:15:00,1.6316,1.6318,1.6312,1.6313,681500000.0
2007-04-12 06:20:00,1.6314,1.6316,1.6311,1.6313,681500000.0
2007-04-12 06:25:00,1.6312,1.6313,1.6308,1.6311,681500000.0
2007-04-12 06:30:00,1.631,1.6311,1.6309,1.6309,545200000.0
2007-04-12 06:35:00,1.631,1.6313,1.6308,1.6313,545200000.0
2007-04-12 06:40:00,1.6312,1.6312,1.6307,1.6308,681500000.0
2007-04-12 06:45:00,1.6307,1.6309,1.6305,1.6307,681500000.0
2007-04-12 06:50:00,1.6308,1.6308,1.6305,1.6307,681500000.0
2007-04-12 06:55:00,1.6308,1.6312,1.6305,1.6312,545200000.0
2007-04-12 07:00:00,1.6311,1.6313,1.6308,1.6312,681500000.0
2007-04-12 07:05:00,1.6311,1.6322,1.6311,1.6321,545200000.0
2007-04-12 07:10:00,1.6322,1.6322,1.6316,1.6319,681500000.0
2007-04-12 07:15:00,1.6318,1.6321,1.6315,1.6317,681500000.0
2007-04-12 07:20:00,1.6316,1.6317,1.6304,1.631,681500000.0
2007-04-12 07:25:00,1.6311,1.6321,1.6311,1.6319,681500000.0
2007-04-12 07:30:00,1.6318,1.632,1.6309,1.6314,681500000.0
2007-04-12 07:35:00,1.6312,1.6315,1.6312,1.6313,681500000.0
2007-04-12 07:40:00,1.6312,1.632,1.6311,1.6319,681500000.0
2007-04-12 07:45:00,1.6318,1.6322,1.6316,1.6319,681500000.0
2007-04-12 07:50:00,1.6318,1.6323,1.6318,1.6319,681500000.0
2007-04-12 07:55:00,1.632,1.6322,1.6317,1.632,681500000.0
2007-04-12 08:00:00,1.6319,1.632,1.6309,1.6314,681500000.0
2007-04-12 08:05:00,1.6315,1.6316,1.6308,1.6312,681500000.0
2007-04-12 08:10:00,1.6313,1.6313,1.6306,1.6307,681500000.0
2007-04-12 08:15:00,1.6309,1.631,1.6304,1.6304,681500000.0
2007-04-12 08:20:00,1.6305,1.6309,1.6302,1.6309,681500000.0
2007-04-12 08:25:00,1.631,1.6313,1.6305,1.6305,681500000.0
2007-04-12 08:30:00,1.6306,1.6309,1.6305,1.6306,681500000.0
2007-04-12 08:35:00,1.6304,1.6305,1.6294,1.6302,681500000.0
2007-04-12 08:40:00,1.6301,1.6313,1.63,1.6313,681500000.0
2007-04-12 08:45:00,1.6312,1.6315,1.6309,1.6311,681500000.0
2007-04-12 08:50:00,1.631,1.6315,1.6308,1.6312,681500000.0
2007-04-12 08:55:00,1.6314,1.6314,1.6306,1.6308,545200000.0
2007-04-12 09:00:00,1.6309,1.6314,1.6308,1.6313,681500000.0
2007-04-12 09:05:00,1.6312,1.6315,1.631,1.6313,681500000.0
2007-04-12 09:10:00,1.631,1.6319,1.631,1.6317,681500000.0
2007-04-12 09:15:00,1.6318,1.6322,1.6317,1.6318,681500000.0
2007-04-12 09:20:00,1.6319,1.6322,1.6314,1.6314,681500000.0
2007-04-12 09:25:00,1.6315,1.6315,1.6305,1.6305,681500000.0
2007-04-12 09:30:00,1.6306,1.6307,1.6303,1.6305,681500000.0
2007-04-12 09:35:00,1.6306,1.631,1.6304,1.6308,681500000.0
2007-04-12 09:40:00,1.6307,1.631,1.6305,1.6309,681500000.0
2007-04-12 09:45:00,1.6308,1.6312,1.6305,1.6305,681500000.0
2007-04-12 09:50:00,1.6306,1.6306,1.6299,1.6304,681500000.0
2007-04-12 09:55:00,1.6305,1.6308,1.6302,1.6307,681500000.0
2007-04-12 10:00:00,1.6306,1.6308,1.6303,1.6304,545200000.0
2007-04-12 10:05:00,1.6303,1.6306,1.6302,1.6306,681500000.0
2007-04-12 10:10:00,1.6305,1.6315,1.6303,1.6314,545200000.0
2007-04-12 10:15:00,1.6313,1.6314,1.631,1.6312,681500000.0
2007-04-12 10:20:00,1.6313,1.6313,1.6299,1.6299,681500000.0
2007-04-12 10:25:00,1.63,1.6304,1.6296,1.6296,681500000.0
2007-04-12 10:30:00,1.6297,1.6301,1.6292,1.6293,681500000.0
2007-04-12 10:35:00,1.6294,1.6294,1.6286,1.6293,681500000.0
2007-04-12 10:40:00,1.6294,1.6294,1.6288,1.6294,681500000.0
2007-04-12 10:45:00,1.6295,1.6306,1.6294,1.6296,681500000.0
2007-04-12 10:50:00,1.6294,1.6296,1.6289,1.6293,681500000.0
2007-04-12 10:55:00,1.6294,1.6304,1.6293,1.6302,681500000.0
2007-04-12 11:00:00,1.6304,1.6305,1.6298,1.6303,681500000.0
2007-04-12 11:05:00,1.6302,1.6306,1.6301,1.6301,681500000.0
2007-04-12 11:10:00,1.6302,1.6305,1.63,1.6302,681500000.0
2007-04-12 11:15:00,1.6301,1.6302,1.629,1.6298,681500000.0
2007-04-12 11:20:00,1.6299,1.6299,1.6293,1.6295,681500000.0
2007-04-12 11:25:00,1.6296,1.6296,1.6291,1.6292,681500000.0
2007-04-12 11:30:00,1.6291,1.6296,1.629,1.6296,681500000.0
2007-04-12 11:35:00,1.6295,1.63,1.6295,1.6297,545200000.0
2007-04-12 11:40:00,1.6296,1.63,1.6292,1.6293,681500000.0
2007-04-12 11:45:00,1.6294,1.6297,1.6291,1.6293,681500000.0
2007-04-12 11:50:00,1.6294,1.63,1.6291,1.6297,681500000.0
2007-04-12 11:55:00,1.6295,1.6299,1.6294,1.6298,681500000.0
2007-04-12 12:00:00,1.6296,1.6296,1.6292,1.6293,681500000.0
2007-04-12 12:05:00,1.6292,1.6294,1.6288,1.6291,681500000.0
2007-04-12 12:10:00,1.6292,1.6295,1.6289,1.629,681500000.0
2007-04-12 12:15:00,1.6291,1.6294,1.6289,1.6291,681500000.0
2007-04-12 12:20:00,1.6292,1.6294,1.629,1.6293,545200000.0
2007-04-12 12:25:00,1.6292,1.6296,1.629,1.629,681500000.0
2007-04-12 12:30:00,1.6291,1.6293,1.629,1.6292,681500000.0
2007-04-12 12:35:00,1.6293,1.6295,1.6291,1.6291,545200000.0
2007-04-12 12:40:00,1.629,1.6291,1.6285,1.6286,681500000.0
2007-04-12 12:45:00,1.6287,1.6287,1.6283,1.6287,681500000.0
2007-04-12 12:50:00,1.6286,1.6289,1.6275,1.6281,681500000.0
2007-04-12 12:55:00,1.628,1.6284,1.6279,1.6282,681500000.0
2007-04-12 13:00:00,1.6283,1.6287,1.6282,1.6287,408900000.0
2007-04-12 13:05:00,1.6286,1.6287,1.6282,1.6283,408900000.0
2007-04-12 13:10:00,1.6284,1.6288,1.6282,1.6286,681500000.0
2007-04-12 13:15:00,1.6287,1.6289,1.6285,1.6286,545200000.0
2007-04-12 13:20:00,1.6287,1.6289,1.6282,1.6283,545200000.0
2007-04-12 13:25:00,1.6284,1.6289,1.6283,1.6283,545200000.0
2007-04-12 13:30:00,1.6284,1.6289,1.6283,1.6287,681500000.0
2007-04-12 13:35:00,1.6285,1.6288,1.6284,1.6287,681500000.0
2007-04-12 13:40:00,1.6286,1.6287,1.6283,1.6286,681500000.0
2007-04-12 13:45:00,1.6285,1.6288,1.6282,1.6287,681500000.0
2007-04-12 13:50:00,1.6286,1.6292,1.6286,1.6291,681500000.0
2007-04-12 13:55:00,1.629,1.6294,1.6286,1.6292,681500000.0
2007-04-12 14:00:00,1.6291,1.6294,1.6288,1.6293,681500000.0
2007-04-12 14:05:00,1.629,1.6293,1.6287,1.6293,681500000.0
2007-04-12 14:10:00,1.6295,1.6298,1.6293,1.6298,681500000.0
2007-04-12 14:15:00,1.6297,1.6299,1.6296,1.6299,681500000.0
2007-04-12 14:20:00,1.6298,1.6301,1.6296,1.6299,681500000.0
2007-04-12 14:25:00,1.6298,1.6305,1.6297,1.6301,681500000.0
2007-04-12 14:30:00,1.6303,1.6303,1.6298,1.63,681500000.0
2007-04-12 14:35:00,1.6299,1.631,1.6299,1.6304,408900000.0
2007-04-12 14:40:00,1.63,1.6302,1.6297,1.6299,681500000.0
2007-04-12 14:45:00,1.63,1.6301,1.6295,1.6297,681500000.0
2007-04-12 14:50:00,1.6298,1.6301,1.6293,1.6296,681500000.0
2007-04-12 14:55:00,1.6295,1.6301,1.6295,1.6299,681500000.0
2007-04-12 15:00:00,1.6298,1.63,1.6289,1.6292,681500000.0
2007-04-12 15:05:00,1.6291,1.6298,1.6289,1.6296,681500000.0
2007-04-12 15:10:00,1.6297,1.6301,1.6296,1.6297,681500000.0
2007-04-12 15:15:00,1.6298,1.6301,1.6297,1.63,681500000.0
2007-04-12 15:20:00,1.6299,1.6302,1.6296,1.6302,681500000.0
2007-04-12 15:25:00,1.6303,1.6304,1.6299,1.63,681500000.0
2007-04-12 15:30:00,1.6301,1.6305,1.6299,1.6304,681500000.0
2007-04-12 15:35:00,1.6303,1.6308,1.6299,1.6299,681500000.0
2007-04-12 15:40:00,1.63,1.6302,1.6293,1.6299,681500000.0
2007-04-12 15:45:00,1.63,1.6307,1.6299,1.6303,545200000.0
2007-04-12 15:50:00,1.6305,1.6307,1.6302,1.6303,681500000.0
2007-04-12 15:55:00,1.6304,1.6312,1.6303,1.6311,681500000.0
2007-04-12 16:00:00,1.6312,1.6315,1.6309,1.6313,681500000.0
2007-04-12 16:05:00,1.6312,1.6315,1.6296,1.6298,681500000.0
2007-04-12 16:10:00,1.6297,1.63,1.6292,1.6297,681500000.0
2007-04-12 16:15:00,1.6295,1.6301,1.6282,1.6285,681500000.0
2007-04-12 16:20:00,1.628,1.6284,1.6276,1.6282,681500000.0
2007-04-12 16:25:00,1.6281,1.6303,1.628,1.6299,681500000.0
2007-04-12 16:30:00,1.6298,1.6303,1.6294,1.6302,681500000.0
2007-04-12 16:35:00,1.6304,1.6304,1.6284,1.6292,681500000.0
2007-04-12 16:40:00,1.6291,1.6298,1.6289,1.6295,681500000.0
2007-04-12 16:45:00,1.6294,1.6299,1.6292,1.6296,681500000.0
2007-04-12 16:50:00,1.6297,1.6304,1.6295,1.6303,681500000.0
2007-04-12 16:55:00,1.6302,1.6308,1.63,1.6305,681500000.0
2007-04-12 17:00:00,1.6304,1.6306,1.6295,1.6297,681500000.0
2007-04-12 17:05:00,1.6296,1.6306,1.6296,1.6306,681500000.0
2007-04-12 17:10:00,1.6305,1.6306,1.6296,1.6298,681500000.0
2007-04-12 17:15:00,1.6299,1.63,1.6296,1.6298,681500000.0
2007-04-12 17:20:00,1.6297,1.63,1.6293,1.6294,681500000.0
2007-04-12 17:25:00,1.6295,1.6302,1.6293,1.6299,681500000.0
2007-04-12 17:30:00,1.6297,1.6298,1.6284,1.6287,681500000.0
2007-04-12 17:35:00,1.6288,1.6296,1.6287,1.6294,681500000.0
2007-04-12 17:40:00,1.6295,1.6295,1.6288,1.6291,681500000.0
2007-04-12 17:45:00,1.6292,1.6293,1.6289,1.6293,681500000.0
2007-04-12 17:50:00,1.6292,1.6294,1.6287,1.6287,681500000.0
2007-04-12 17:55:00,1.6286,1.6291,1.6286,1.6288,681500000.0
2007-04-12 18:00:00,1.6289,1.6291,1.6284,1.6286,681500000.0
2007-04-12 18:05:00,1.6287,1.629,1.6286,1.6289,681500000.0
2007-04-12 18:10:00,1.6288,1.6289,1.6279,1.6279,681500000.0
2007-04-12 18:15:00,1.628,1.6283,1.6276,1.6276,681500000.0
2007-04-12 18:20:00,1.6277,1.628,1.6275,1.6278,681500000.0
2007-04-12 18:25:00,1.6277,1.6279,1.6274,1.6277,681500000.0
2007-04-12 18:30:00,1.6278,1.6279,1.6272,1.6274,681500000.0
2007-04-12 18:35:00,1.6273,1.6274,1.6269,1.6272,681500000.0
2007-04-12 18:40:00,1.6273,1.6277,1.6272,1.6275,681500000.0
2007-04-12 18:45:00,1.6274,1.6279,1.6266,1.6271,681500000.0
2007-04-12 18:50:00,1.6273,1.6275,1.6272,1.6273,681500000.0
2007-04-12 18:55:00,1.6272,1.6274,1.6269,1.6274,681500000.0
2007-04-12 19:00:00,1.6273,1.6274,1.6269,1.6272,545200000.0
2007-04-12 19:05:00,1.6271,1.6273,1.627,1.6272,681500000.0
2007-04-12 19:10:00,1.627,1.6274,1.6268,1.6269,545200000.0
2007-04-12 19:15:00,1.627,1.6272,1.6268,1.6268,681500000.0
2007-04-12 19:20:00,1.6267,1.6274,1.6266,1.6271,681500000.0
2007-04-12 19:25:00,1.627,1.6273,1.6267,1.6267,545200000.0
2007-04-12 19:30:00,1.6266,1.6271,1.6266,1.627,681500000.0
2007-04-12 19:35:00,1.6271,1.6271,1.6267,1.6268,681500000.0
2007-04-12 19:40:00,1.6269,1.6269,1.6263,1.6264,681500000.0
2007-04-12 19:45:00,1.6263,1.6265,1.6262,1.6265,681500000.0
2007-04-12 19:50:00,1.6263,1.6264,1.626,1.6263,681500000.0
2007-04-12 19:55:00,1.6262,1.6266,1.626,1.6264,681500000.0
2007-04-12 20:00:00,1.6265,1.6267,1.6264,1.6265,681500000.0
2007-04-12 20:05:00,1.6266,1.6268,1.6265,1.6267,408900000.0
2007-04-12 20:10:00,1.6266,1.6267,1.6262,1.6262,681500000.0
2007-04-12 20:15:00,1.6263,1.6268,1.6262,1.6264,545200000.0
2007-04-12 20:20:00,1.6263,1.6268,1.6263,1.6267,681500000.0
2007-04-12 20:25:00,1.6268,1.6269,1.6266,1.6269,545200000.0
2007-04-12 20:30:00,1.627,1.627,1.6268,1.6268,545200000.0
2007-04-12 20:35:00,1.6267,1.6268,1.6267,1.6268,408900000.0
2007-04-12 20:40:00,1.6267,1.627,1.6267,1.627,681500000.0
2007-04-12 20:45:00,1.6269,1.627,1.6265,1.6265,545200000.0
2007-04-12 20:50:00,1.6264,1.6266,1.6264,1.6264,681500000.0
2007-04-12 20:55:00,1.6265,1.6268,1.6265,1.6268,545200000.0
2007-04-12 21:00:00,1.6267,1.6267,1.6262,1.6264,681500000.0
2007-04-12 21:05:00,1.6263,1.6265,1.6263,1.6265,272600000.0
2007-04-12 21:10:00,1.6264,1.6264,1.6257,1.6259,545200000.0
2007-04-12 21:15:00,1.6258,1.6261,1.6253,1.6254,681500000.0
2007-04-12 21:20:00,1.6255,1.626,1.6255,1.626,545200000.0
2007-04-12 21:25:00,1.6259,1.6261,1.6253,1.6254,681500000.0
2007-04-12 21:30:00,1.6255,1.6257,1.6253,1.6256,681500000.0
2007-04-12 21:35:00,1.6258,1.6261,1.6256,1.6259,681500000.0
2007-04-12 21:40:00,1.6258,1.626,1.6258,1.6258,681500000.0
2007-04-12 21:45:00,1.6259,1.626,1.6256,1.6258,681500000.0
2007-04-12 21:50:00,1.6257,1.6258,1.6254,1.6256,681500000.0
2007-04-12 21:55:00,1.6255,1.6263,1.6255,1.6261,681500000.0
2007-04-12 22:00:00,1.6262,1.6266,1.6259,1.6266,681500000.0
2007-04-12 22:05:00,1.6267,1.6268,1.6264,1.6266,681500000.0
2007-04-12 22:10:00,1.6265,1.6268,1.6265,1.6266,408900000.0
2007-04-12 22:15:00,1.6265,1.627,1.6265,1.6269,681500000.0
2007-04-12 22:20:00,1.6268,1.627,1.6267,1.6267,408900000.0
2007-04-12 22:25:00,1.6266,1.6266,1.6263,1.6264,545200000.0
2007-04-12 22:30:00,1.6263,1.6265,1.6263,1.6264,545200000.0
2007-04-12 22:35:00,1.6265,1.6266,1.6264,1.6265,272600000.0
2007-04-12 22:40:00,1.6266,1.6266,1.6262,1.6264,681500000.0
2007-04-12 22:45:00,1.6263,1.6264,1.626,1.6262,681500000.0
2007-04-12 22:50:00,1.6261,1.6266,1.6261,1.6265,681500000.0
2007-04-12 22:55:00,1.6266,1.6266,1.6259,1.626,681500000.0
2007-04-12 23:00:00,1.6259,1.6261,1.6248,1.6255,545200000.0
2007-04-12 23:05:00,1.6254,1.6265,1.6252,1.6263,681500000.0
2007-04-12 23:10:00,1.6264,1.6267,1.6261,1.6262,681500000.0
2007-04-12 23:15:00,1.6263,1.6265,1.6262,1.6265,681500000.0
2007-04-12 23:20:00,1.6264,1.627,1.6264,1.6267,681500000.0
2007-04-12 23:25:00,1.6269,1.6269,1.6266,1.6267,681500000.0
2007-04-12 23:30:00,1.6266,1.627,1.6263,1.6264,545200000.0
2007-04-12 23:35:00,1.6265,1.627,1.6264,1.6264,681500000.0
2007-04-12 23:40:00,1.6263,1.6264,1.6257,1.626,681500000.0
2007-04-12 23:45:00,1.6259,1.6261,1.6257,1.626,408900000.0
2007-04-12 23:50:00,1.6261,1.6269,1.626,1.6263,545200000.0
2007-04-12 23:55:00,1.6264,1.6264,1.6259,1.6261,545200000.0
2007-04-13 00:00:00,1.626,1.6263,1.6258,1.6261,681500000.0
2007-04-13 00:05:00,1.626,1.626,1.6255,1.6255,681500000.0
2007-04-13 00:10:00,1.6253,1.6255,1.625,1.6251,681500000.0
2007-04-13 00:15:00,1.6252,1.6254,1.6251,1.6252,681500000.0
2007-04-13 00:20:00,1.6251,1.6256,1.625,1.6251,681500000.0
2007-04-13 00:25:00,1.6252,1.6253,1.6249,1.6252,681500000.0
2007-04-13 00:30:00,1.6253,1.6253,1.6246,1.625,681500000.0
2007-04-13 00:35:00,1.6249,1.625,1.6245,1.6246,681500000.0
2007-04-13 00:40:00,1.6245,1.6246,1.6226,1.6231,681500000.0
2007-04-13 00:45:00,1.6229,1.6231,1.6215,1.6225,681500000.0
2007-04-13 00:50:00,1.6226,1.6232,1.6219,1.6226,681500000.0
2007-04-13 00:55:00,1.6227,1.6228,1.6223,1.6224,681500000.0
2007-04-13 01:00:00,1.6223,1.6231,1.6222,1.6226,681500000.0
2007-04-13 01:05:00,1.6225,1.6233,1.6225,1.6232,681500000.0
2007-04-13 01:10:00,1.6233,1.6234,1.6229,1.6233,681500000.0
2007-04-13 01:15:00,1.6232,1.6235,1.6231,1.6232,681500000.0
2007-04-13 01:20:00,1.6234,1.6234,1.622,1.6222,681500000.0
2007-04-13 01:25:00,1.6223,1.6226,1.622,1.6221,545200000.0
2007-04-13 01:30:00,1.622,1.6223,1.6217,1.6221,681500000.0
2007-04-13 01:35:00,1.622,1.622,1.6216,1.6217,408900000.0
2007-04-13 01:40:00,1.6218,1.6221,1.6217,1.622,545200000.0
2007-04-13 01:45:00,1.6219,1.6221,1.6217,1.622,681500000.0
2007-04-13 01:50:00,1.6219,1.6221,1.6214,1.622,681500000.0
2007-04-13 01:55:00,1.6219,1.6222,1.6219,1.622,681500000.0
2007-04-13 02:00:00,1.6218,1.6229,1.6215,1.6221,681500000.0
2007-04-13 02:05:00,1.622,1.6223,1.6218,1.6222,681500000.0
2007-04-13 02:10:00,1.6221,1.6223,1.622,1.6221,681500000.0
2007-04-13 02:15:00,1.6222,1.6223,1.6218,1.6221,681500000.0
2007-04-13 02:20:00,1.6222,1.6222,1.6217,1.6221,681500000.0
2007-04-13 02:25:00,1.622,1.622,1.6207,1.6214,681500000.0
2007-04-13 02:30:00,1.6215,1.6219,1.6211,1.6211,681500000.0
2007-04-13 02:35:00,1.6213,1.6224,1.6212,1.6223,681500000.0
2007-04-13 02:40:00,1.6222,1.624,1.622,1.6233,681500000.0
2007-04-13 02:45:00,1.6234,1.6237,1.6228,1.6228,681500000.0
2007-04-13 02:50:00,1.6229,1.6232,1.6222,1.6229,681500000.0
2007-04-13 02:55:00,1.6231,1.6231,1.6223,1.6224,681500000.0
2007-04-13 03:00:00,1.6225,1.6228,1.6222,1.6227,681500000.0
2007-04-13 03:05:00,1.6228,1.6231,1.6226,1.623,681500000.0
2007-04-13 03:10:00,1.6232,1.6234,1.6229,1.6232,681500000.0
2007-04-13 03:15:00,1.6233,1.6241,1.6231,1.6241,681500000.0
2007-04-13 03:20:00,1.6243,1.6248,1.6238,1.624,681500000.0
2007-04-13 03:25:00,1.6241,1.6247,1.624,1.6246,681500000.0
2007-04-13 03:30:00,1.6245,1.6254,1.6243,1.6244,681500000.0
2007-04-13 03:35:00,1.6246,1.625,1.6241,1.6243,681500000.0
2007-04-13 03:40:00,1.6242,1.6244,1.6235,1.6236,681500000.0
2007-04-13 03:45:00,1.6237,1.6242,1.6235,1.6236,681500000.0
2007-04-13 03:50:00,1.6237,1.624,1.6235,1.624,681500000.0
2007-04-13 03:55:00,1.6239,1.6241,1.6237,1.624,681500000.0
2007-04-13 04:00:00,1.6241,1.6242,1.6238,1.6238,681500000.0
2007-04-13 04:05:00,1.6239,1.624,1.6236,1.6236,681500000.0
2007-04-13 04:10:00,1.6237,1.6242,1.6236,1.624,681500000.0
2007-04-13 04:15:00,1.6239,1.624,1.6237,1.6238,681500000.0
2007-04-13 04:20:00,1.6239,1.624,1.6235,1.6236,681500000.0
2007-04-13 04:25:00,1.6235,1.6241,1.6235,1.6241,681500000.0
2007-04-13 04:30:00,1.6242,1.6242,1.6233,1.6237,681500000.0
2007-04-13 04:35:00,1.6238,1.6238,1.6234,1.6234,681500000.0
2007-04-13 04:40:00,1.6235,1.6241,1.6235,1.624,681500000.0
2007-04-13 04:45:00,1.6239,1.624,1.6225,1.6226,545200000.0
2007-04-13 04:50:00,1.6227,1.6231,1.6221,1.623,681500000.0
2007-04-13 04:55:00,1.6233,1.6233,1.6228,1.6231,681500000.0
2007-04-13 05:00:00,1.623,1.6234,1.6229,1.6231,681500000.0
2007-04-13 05:05:00,1.623,1.6235,1.6229,1.6234,681500000.0
2007-04-13 05:10:00,1.6233,1.6237,1.6232,1.6233,545200000.0
2007-04-13 05:15:00,1.6232,1.6236,1.6231,1.6232,681500000.0
2007-04-13 05:20:00,1.6233,1.6241,1.6231,1.6237,545200000.0
2007-04-13 05:25:00,1.6238,1.6238,1.6236,1.6236,681500000.0
2007-04-13 05:30:00,1.6237,1.624,1.6235,1.6236,681500000.0
2007-04-13 05:35:00,1.6235,1.6237,1.6231,1.6232,681500000.0
2007-04-13 05:40:00,1.6231,1.624,1.6231,1.6236,681500000.0
2007-04-13 05:45:00,1.6237,1.6241,1.6235,1.624,681500000.0
2007-04-13 05:50:00,1.6241,1.6242,1.6238,1.624,681500000.0
2007-04-13 05:55:00,1.6239,1.624,1.6237,1.6238,681500000.0
2007-04-13 06:00:00,1.6239,1.6241,1.6233,1.6235,681500000.0
2007-04-13 06:05:00,1.6234,1.6235,1.6233,1.6235,545200000.0
2007-04-13 06:10:00,1.6236,1.6236,1.6231,1.6231,681500000.0
2007-04-13 06:15:00,1.6232,1.6235,1.623,1.6235,681500000.0
2007-04-13 06:20:00,1.6234,1.6241,1.6234,1.6237,681500000.0
2007-04-13 06:25:00,1.6238,1.6239,1.6235,1.6239,681500000.0
2007-04-13 06:30:00,1.624,1.624,1.6235,1.6237,681500000.0
2007-04-13 06:35:00,1.6236,1.6237,1.6234,1.6236,681500000.0
2007-04-13 06:40:00,1.6235,1.6241,1.6234,1.6239,681500000.0
2007-04-13 06:45:00,1.624,1.6241,1.6235,1.6236,681500000.0
2007-04-13 06:50:00,1.6237,1.6237,1.6231,1.6236,681500000.0
2007-04-13 06:55:00,1.6235,1.6238,1.6234,1.6236,681500000.0
2007-04-13 07:00:00,1.6237,1.6238,1.6234,1.6235,681500000.0
2007-04-13 07:05:00,1.6234,1.6235,1.6232,1.6235,545200000.0
2007-04-13 07:10:00,1.6234,1.6236,1.6231,1.6231,681500000.0
2007-04-13 07:15:00,1.6232,1.6235,1.6231,1.6235,681500000.0
2007-04-13 07:20:00,1.6234,1.6237,1.6233,1.6234,681500000.0
2007-04-13 07:25:00,1.6235,1.6237,1.6233,1.6234,681500000.0
2007-04-13 07:30:00,1.6235,1.6236,1.6229,1.6231,681500000.0
2007-04-13 07:35:00,1.6233,1.624,1.623,1.6236,681500000.0
2007-04-13 07:40:00,1.6234,1.6239,1.6226,1.6227,681500000.0
2007-04-13 07:45:00,1.6228,1.6231,1.6224,1.6225,681500000.0
2007-04-13 07:50:00,1.6224,1.6229,1.6224,1.6225,681500000.0
2007-04-13 07:55:00,1.6226,1.623,1.6224,1.6228,681500000.0
2007-04-13 08:00:00,1.6226,1.6229,1.6223,1.6227,681500000.0
2007-04-13 08:05:00,1.6226,1.6229,1.6226,1.6228,681500000.0
2007-04-13 08:10:00,1.6229,1.6231,1.6224,1.6231,681500000.0
2007-04-13 08:15:00,1.623,1.6236,1.623,1.6234,681500000.0
2007-04-13 08:20:00,1.6233,1.6243,1.6233,1.6237,681500000.0
2007-04-13 08:25:00,1.6238,1.624,1.622,1.6223,681500000.0
2007-04-13 08:30:00,1.6224,1.623,1.6213,1.6213,681500000.0
2007-04-13 08:35:00,1.6212,1.6228,1.6212,1.6223,681500000.0
2007-04-13 08:40:00,1.6224,1.6233,1.6223,1.623,681500000.0
2007-04-13 08:45:00,1.6231,1.6239,1.6228,1.6239,681500000.0
2007-04-13 08:50:00,1.624,1.6243,1.6233,1.6234,681500000.0
2007-04-13 08:55:00,1.6235,1.6236,1.623,1.6233,681500000.0
2007-04-13 09:00:00,1.6231,1.6234,1.6226,1.6232,681500000.0
2007-04-13 09:05:00,1.6233,1.6237,1.6229,1.6235,681500000.0
2007-04-13 09:10:00,1.6234,1.6241,1.6234,1.6238,681500000.0
2007-04-13 09:15:00,1.6237,1.6245,1.6236,1.6243,681500000.0
2007-04-13 09:20:00,1.6242,1.6249,1.624,1.6245,681500000.0
2007-04-13 09:25:00,1.6246,1.6246,1.6239,1.6242,681500000.0
2007-04-13 09:30:00,1.6243,1.6244,1.624,1.6243,681500000.0
2007-04-13 09:35:00,1.6244,1.6246,1.6238,1.6239,681500000.0
2007-04-13 09:40:00,1.6238,1.6244,1.6238,1.624,681500000.0
2007-04-13 09:45:00,1.6238,1.6241,1.6233,1.6238,681500000.0
2007-04-13 09:50:00,1.6237,1.6237,1.6231,1.6233,681500000.0
2007-04-13 09:55:00,1.6232,1.6234,1.6231,1.6234,681500000.0
2007-04-13 10:00:00,1.6233,1.6241,1.6231,1.624,681500000.0
2007-04-13 10:05:00,1.6241,1.6241,1.6236,1.6238,681500000.0
2007-04-13 10:10:00,1.6239,1.6242,1.6237,1.6241,681500000.0
2007-04-13 10:15:00,1.624,1.6249,1.6238,1.6249,681500000.0
2007-04-13 10:20:00,1.6248,1.625,1.6244,1.6245,681500000.0
2007-04-13 10:25:00,1.6244,1.6244,1.6238,1.624,681500000.0
2007-04-13 10:30:00,1.6241,1.6241,1.623,1.6233,681500000.0
2007-04-13 10:35:00,1.6234,1.6236,1.6233,1.6236,681500000.0
2007-04-13 10:40:00,1.6235,1.6241,1.6234,1.624,681500000.0
2007-04-13 10:45:00,1.6239,1.6249,1.6237,1.6247,681500000.0
2007-04-13 10:50:00,1.6246,1.6248,1.6239,1.6243,681500000.0
2007-04-13 10:55:00,1.6245,1.6255,1.6243,1.6248,681500000.0
2007-04-13 11:00:00,1.6249,1.6257,1.6249,1.6251,681500000.0
2007-04-13 11:05:00,1.625,1.6251,1.6242,1.6245,681500000.0
2007-04-13 11:10:00,1.6246,1.6248,1.6243,1.6246,681500000.0
2007-04-13 11:15:00,1.6247,1.6249,1.6245,1.6247,681500000.0
2007-04-13 11:20:00,1.6246,1.6247,1.624,1.6244,545200000.0
2007-04-13 11:25:00,1.6243,1.6252,1.6243,1.625,681500000.0
2007-04-13 11:30:00,1.6251,1.6259,1.6248,1.6255,681500000.0
2007-04-13 11:35:00,1.6254,1.6254,1.6245,1.6252,681500000.0
2007-04-13 11:40:00,1.6251,1.6252,1.6248,1.6249,545200000.0
2007-04-13 11:45:00,1.6248,1.6249,1.6244,1.6246,545200000.0
2007-04-13 11:50:00,1.6247,1.6255,1.6243,1.6253,681500000.0
2007-04-13 11:55:00,1.6254,1.6265,1.6253,1.6262,681500000.0
2007-04-13 12:00:00,1.6261,1.6269,1.6261,1.6264,681500000.0
2007-04-13 12:05:00,1.6263,1.6265,1.6258,1.6263,681500000.0
2007-04-13 12:10:00,1.6264,1.6269,1.6261,1.6265,681500000.0
2007-04-13 12:15:00,1.6264,1.6275,1.6264,1.6273,681500000.0
2007-04-13 12:20:00,1.627,1.6272,1.6266,1.6267,681500000.0
2007-04-13 12:25:00,1.6266,1.6268,1.626,1.626,681500000.0
2007-04-13 12:30:00,1.6259,1.6268,1.6257,1.6262,681500000.0
2007-04-13 12:35:00,1.6261,1.6262,1.6255,1.6256,681500000.0
2007-04-13 12:40:00,1.6254,1.6263,1.6252,1.6262,681500000.0
2007-04-13 12:45:00,1.6261,1.6263,1.6257,1.6258,681500000.0
2007-04-13 12:50:00,1.6257,1.6259,1.6253,1.6253,545200000.0
2007-04-13 12:55:00,1.6254,1.6254,1.6247,1.625,681500000.0
2007-04-13 13:00:00,1.6251,1.6254,1.6248,1.6254,681500000.0
2007-04-13 13:05:00,1.6255,1.6255,1.6247,1.6247,681500000.0
2007-04-13 13:10:00,1.6246,1.6253,1.6244,1.6251,681500000.0
2007-04-13 13:15:00,1.625,1.6256,1.6249,1.6254,681500000.0
2007-04-13 13:20:00,1.6255,1.6257,1.6253,1.6256,681500000.0
2007-04-13 13:25:00,1.6255,1.6258,1.625,1.6258,681500000.0
2007-04-13 13:30:00,1.6257,1.6258,1.6254,1.6254,681500000.0
2007-04-13 13:35:00,1.6253,1.6255,1.6252,1.6255,545200000.0
2007-04-13 13:40:00,1.6256,1.626,1.6254,1.6256,681500000.0
2007-04-13 13:45:00,1.6257,1.6257,1.625,1.6251,681500000.0
2007-04-13 13:50:00,1.6252,1.6253,1.6243,1.6246,681500000.0
2007-04-13 13:55:00,1.6247,1.6249,1.6245,1.6249,681500000.0
2007-04-13 14:00:00,1.6248,1.6252,1.6245,1.6249,681500000.0
2007-04-13 14:05:00,1.625,1.6253,1.6247,1.6249,681500000.0
2007-04-13 14:10:00,1.6248,1.6249,1.6242,1.6245,681500000.0
2007-04-13 14:15:00,1.6244,1.625,1.6244,1.625,681500000.0
2007-04-13 14:20:00,1.6249,1.6258,1.6249,1.6257,681500000.0
2007-04-13 14:25:00,1.6256,1.6267,1.6254,1.6258,681500000.0
2007-04-13 14:30:00,1.6263,1.6265,1.6245,1.6259,681500000.0
2007-04-13 14:35:00,1.6258,1.627,1.6258,1.6259,681500000.0
2007-04-13 14:40:00,1.6262,1.6265,1.6253,1.6253,681500000.0
2007-04-13 14:45:00,1.6254,1.6259,1.6251,1.6259,681500000.0
2007-04-13 14:50:00,1.626,1.6264,1.6257,1.6258,681500000.0
2007-04-13 14:55:00,1.6259,1.6262,1.6256,1.626,681500000.0
2007-04-13 15:00:00,1.6259,1.6263,1.6254,1.6261,681500000.0
2007-04-13 15:05:00,1.626,1.6266,1.626,1.6261,545200000.0
2007-04-13 15:10:00,1.626,1.6265,1.6258,1.6263,681500000.0
2007-04-13 15:15:00,1.6264,1.6264,1.6258,1.6263,681500000.0
2007-04-13 15:20:00,1.6262,1.6269,1.6262,1.6269,681500000.0
2007-04-13 15:25:00,1.627,1.6277,1.6267,1.6273,681500000.0
2007-04-13 15:30:00,1.6272,1.6274,1.6267,1.6268,681500000.0
2007-04-13 15:35:00,1.6267,1.6278,1.6267,1.6271,681500000.0
2007-04-13 15:40:00,1.627,1.6273,1.6266,1.6272,681500000.0
2007-04-13 15:45:00,1.6271,1.6274,1.6261,1.6261,681500000.0
2007-04-13 15:50:00,1.626,1.6266,1.6259,1.6261,681500000.0
2007-04-13 15:55:00,1.626,1.6261,1.6252,1.6254,545200000.0
2007-04-13 16:00:00,1.6256,1.6266,1.6251,1.6253,545200000.0
2007-04-13 16:05:00,1.6252,1.6256,1.6244,1.6245,681500000.0
2007-04-13 16:10:00,1.6244,1.6248,1.6241,1.6242,681500000.0
2007-04-13 16:15:00,1.6243,1.6243,1.6237,1.6238,681500000.0
2007-04-13 16:20:00,1.6237,1.6243,1.6236,1.6243,681500000.0
2007-04-13 16:25:00,1.6242,1.6252,1.6241,1.6251,681500000.0
2007-04-13 16:30:00,1.625,1.6255,1.6249,1.6252,681500000.0
2007-04-13 16:35:00,1.6251,1.6259,1.6248,1.6256,681500000.0
2007-04-13 16:40:00,1.6255,1.6256,1.6235,1.6251,681500000.0
2007-04-13 16:45:00,1.625,1.6253,1.6239,1.6239,681500000.0
2007-04-13 16:50:00,1.624,1.624,1.6233,1.6234,681500000.0
2007-04-13 16:55:00,1.6235,1.6242,1.6231,1.6242,681500000.0
2007-04-13 17:00:00,1.6241,1.6246,1.6238,1.6245,681500000.0
2007-04-13 17:05:00,1.6246,1.6246,1.6236,1.6238,681500000.0
2007-04-13 17:10:00,1.6237,1.6243,1.6233,1.6239,681500000.0
2007-04-13 17:15:00,1.624,1.6245,1.6227,1.6237,681500000.0
2007-04-13 17:20:00,1.6236,1.6249,1.6227,1.623,681500000.0
2007-04-13 17:25:00,1.6229,1.6234,1.6218,1.6226,681500000.0
2007-04-13 17:30:00,1.6225,1.6226,1.6207,1.6216,681500000.0
2007-04-13 17:35:00,1.6219,1.6221,1.6212,1.6217,681500000.0
2007-04-13 17:40:00,1.6216,1.6229,1.6216,1.6226,681500000.0
2007-04-13 17:45:00,1.6227,1.623,1.6224,1.6226,681500000.0
2007-04-13 17:50:00,1.6225,1.6231,1.6224,1.6231,681500000.0
2007-04-13 17:55:00,1.6232,1.6236,1.6231,1.6232,681500000.0
2007-04-13 18:00:00,1.623,1.6232,1.6228,1.6229,681500000.0
2007-04-13 18:05:00,1.623,1.623,1.6224,1.6227,681500000.0
2007-04-13 18:10:00,1.6228,1.6235,1.6228,1.6232,681500000.0
2007-04-13 18:15:00,1.6231,1.6237,1.6228,1.6228,681500000.0
2007-04-13 18:20:00,1.6229,1.6232,1.6226,1.6228,681500000.0
2007-04-13 18:25:00,1.6229,1.623,1.6223,1.6226,681500000.0
2007-04-13 18:30:00,1.6225,1.623,1.6225,1.6227,681500000.0
2007-04-13 18:35:00,1.6226,1.6228,1.6226,1.6228,681500000.0
2007-04-13 18:40:00,1.6227,1.6228,1.6223,1.6224,681500000.0
2007-04-13 18:45:00,1.6225,1.6228,1.6224,1.6227,681500000.0
2007-04-13 18:50:00,1.6226,1.6229,1.6225,1.6229,681500000.0
2007-04-13 18:55:00,1.6228,1.623,1.6227,1.6229,681500000.0
2007-04-13 19:00:00,1.6231,1.6236,1.623,1.6234,545200000.0
2007-04-13 19:05:00,1.6233,1.6235,1.6232,1.6233,681500000.0
2007-04-13 19:10:00,1.6232,1.6233,1.623,1.6233,408900000.0
2007-04-13 19:15:00,1.6232,1.6236,1.623,1.6235,681500000.0
2007-04-13 19:20:00,1.6236,1.6239,1.6236,1.6238,681500000.0
2007-04-13 19:25:00,1.6237,1.6241,1.6237,1.6239,545200000.0
2007-04-13 19:30:00,1.624,1.6245,1.624,1.6242,681500000.0
2007-04-13 19:35:00,1.6243,1.6247,1.6242,1.6246,681500000.0
2007-04-13 19:40:00,1.6247,1.6249,1.6243,1.6247,681500000.0
2007-04-13 19:45:00,1.6246,1.6257,1.6246,1.6251,545200000.0
2007-04-13 19:50:00,1.6252,1.6253,1.6238,1.6239,681500000.0
2007-04-13 19:55:00,1.6238,1.6253,1.6237,1.6252,681500000.0
2007-04-13 20:00:00,1.6251,1.6253,1.6244,1.6245,545200000.0
2007-04-13 20:05:00,1.6244,1.6246,1.624,1.6241,681500000.0
2007-04-13 20:10:00,1.624,1.6245,1.6238,1.6241,681500000.0
2007-04-13 20:15:00,1.6242,1.6245,1.6233,1.6244,545200000.0
2007-04-13 20:20:00,1.6243,1.6247,1.624,1.6246,681500000.0
2007-04-13 20:25:00,1.6245,1.6247,1.6245,1.6247,681500000.0
2007-04-13 20:30:00,1.6246,1.6249,1.6243,1.6249,681500000.0
2007-04-13 20:35:00,1.625,1.6251,1.625,1.6251,408900000.0
2007-04-13 20:40:00,1.6252,1.6254,1.6245,1.6246,545200000.0
2007-04-13 20:45:00,1.6247,1.6248,1.6239,1.6243,681500000.0
2007-04-13 20:50:00,1.6242,1.6247,1.6242,1.6245,545200000.0
2007-04-13 20:55:00,1.6247,1.6249,1.6245,1.6249,681500000.0
2007-04-13 21:00:00,1.6248,1.6248,1.6244,1.6245,681500000.0
2007-04-13 21:05:00,1.6246,1.6248,1.6245,1.6248,681500000.0
2007-04-13 21:10:00,1.6247,1.6248,1.6241,1.6241,681500000.0
2007-04-13 21:15:00,1.6242,1.6242,1.6239,1.624,681500000.0
2007-04-13 21:20:00,1.6239,1.6241,1.6239,1.624,681500000.0
2007-04-13 21:25:00,1.6241,1.6242,1.6239,1.6241,545200000.0
2007-04-13 21:30:00,1.6242,1.6243,1.6238,1.624,681500000.0
2007-04-13 21:35:00,1.6241,1.6243,1.624,1.6243,545200000.0
2007-04-13 21:40:00,1.6242,1.6243,1.6241,1.6242,545200000.0
2007-04-13 21:45:00,1.6241,1.6242,1.6238,1.624,408900000.0
2007-04-13 21:50:00,1.6239,1.6241,1.6238,1.6238,681500000.0
2007-04-13 21:55:00,1.6239,1.6239,1.6232,1.6237,681500000.0
2007-04-13 22:00:00,1.6236,1.624,1.6234,1.624,681500000.0
2007-04-13 22:05:00,1.6239,1.6241,1.6238,1.6238,545200000.0
2007-04-13 22:10:00,1.6239,1.6242,1.6239,1.6241,681500000.0
2007-04-13 22:15:00,1.624,1.6242,1.6235,1.6242,681500000.0
2007-04-13 22:20:00,1.6241,1.6241,1.6236,1.6238,681500000.0
2007-04-13 22:25:00,1.6239,1.6239,1.6236,1.6236,545200000.0
2007-04-13 22:30:00,1.6235,1.6236,1.623,1.6232,545200000.0
2007-04-13 22:35:00,1.6231,1.6233,1.6225,1.6229,681500000.0
2007-04-13 22:40:00,1.623,1.6234,1.6229,1.6233,545200000.0
2007-04-13 22:45:00,1.6234,1.6235,1.6232,1.6233,681500000.0
2007-04-13 22:50:00,1.6231,1.6236,1.6227,1.6228,681500000.0
2007-04-13 22:55:00,1.6229,1.6231,1.6226,1.6227,681500000.0
2007-04-16 00:00:00,1.6256,1.6258,1.625,1.6252,681500000.0
2007-04-16 00:05:00,1.6251,1.6258,1.6249,1.6257,681500000.0
2007-04-16 00:10:00,1.6258,1.6263,1.6252,1.6252,681500000.0
2007-04-16 00:15:00,1.6253,1.6255,1.6251,1.6252,681500000.0
2007-04-16 00:20:00,1.6251,1.6258,1.6251,1.6254,681500000.0
2007-04-16 00:25:00,1.6244,1.6252,1.6244,1.6249,681500000.0
2007-04-16 00:30:00,1.6253,1.6258,1.625,1.6252,681500000.0
2007-04-16 00:35:00,1.6253,1.6254,1.6246,1.6253,681500000.0
2007-04-16 00:40:00,1.6252,1.6255,1.6246,1.6246,681500000.0
2007-04-16 00:45:00,1.6247,1.6248,1.6244,1.6247,681500000.0
2007-04-16 00:50:00,1.6248,1.6248,1.6233,1.6236,681500000.0
2007-04-16 00:55:00,1.6235,1.6249,1.6235,1.6243,681500000.0
2007-04-16 01:00:00,1.6244,1.6259,1.6242,1.6254,681500000.0
2007-04-16 01:05:00,1.6253,1.6253,1.6244,1.6245,681500000.0
2007-04-16 01:10:00,1.6246,1.6246,1.6244,1.6246,681500000.0
2007-04-16 01:15:00,1.6247,1.6249,1.6246,1.6247,681500000.0
2007-04-16 01:20:00,1.6246,1.6251,1.6246,1.625,681500000.0
2007-04-16 01:25:00,1.6251,1.6251,1.6245,1.6249,545200000.0
2007-04-16 01:30:00,1.6248,1.625,1.6248,1.6249,681500000.0
2007-04-16 01:35:00,1.6247,1.6249,1.6242,1.6243,681500000.0
2007-04-16 01:40:00,1.6244,1.6251,1.6243,1.6245,681500000.0
2007-04-16 01:45:00,1.6244,1.6244,1.6239,1.6239,681500000.0
2007-04-16 01:50:00,1.6238,1.6241,1.6236,1.6238,545200000.0
2007-04-16 01:55:00,1.6239,1.6239,1.6235,1.6235,408900000.0
2007-04-16 02:00:00,1.6236,1.6238,1.6231,1.6233,681500000.0
2007-04-16 02:05:00,1.6234,1.6235,1.623,1.6231,681500000.0
2007-04-16 02:10:00,1.623,1.6235,1.623,1.6235,681500000.0
2007-04-16 02:15:00,1.6236,1.6242,1.6236,1.6241,681500000.0
2007-04-16 02:20:00,1.624,1.6242,1.6237,1.6242,681500000.0
2007-04-16 02:25:00,1.6243,1.6244,1.6241,1.6243,545200000.0
2007-04-16 02:30:00,1.6242,1.6255,1.6242,1.6254,545200000.0
2007-04-16 02:35:00,1.6255,1.6261,1.6251,1.6257,681500000.0
2007-04-16 02:40:00,1.6258,1.6263,1.6256,1.6262,681500000.0
2007-04-16 02:45:00,1.6261,1.6264,1.6259,1.6262,681500000.0
2007-04-16 02:50:00,1.6261,1.6263,1.626,1.626,681500000.0
2007-04-16 02:55:00,1.6261,1.6262,1.625,1.6261,681500000.0
2007-04-16 03:00:00,1.626,1.6267,1.6259,1.6262,681500000.0
2007-04-16 03:05:00,1.6263,1.6264,1.6259,1.6261,681500000.0
2007-04-16 03:10:00,1.6262,1.6264,1.6256,1.6257,681500000.0
2007-04-16 03:15:00,1.6258,1.6265,1.6254,1.6265,681500000.0
2007-04-16 03:20:00,1.6264,1.6265,1.6258,1.6258,681500000.0
2007-04-16 03:25:00,1.6259,1.6262,1.6256,1.6261,681500000.0
2007-04-16 03:30:00,1.6262,1.6262,1.626,1.626,545200000.0
2007-04-16 03:35:00,1.6259,1.6261,1.6259,1.6261,681500000.0
2007-04-16 03:40:00,1.626,1.6262,1.6256,1.6258,545200000.0
2007-04-16 03:45:00,1.6256,1.6264,1.6256,1.6263,681500000.0
2007-04-16 03:50:00,1.6264,1.6267,1.6263,1.6264,681500000.0
2007-04-16 03:55:00,1.6263,1.6267,1.6259,1.6263,545200000.0
2007-04-16 04:00:00,1.6262,1.6264,1.6259,1.6263,681500000.0
2007-04-16 04:05:00,1.6262,1.627,1.6261,1.6266,681500000.0
2007-04-16 04:10:00,1.6265,1.6271,1.6265,1.6267,681500000.0
2007-04-16 04:15:00,1.6266,1.6273,1.6266,1.6271,681500000.0
2007-04-16 04:20:00,1.6272,1.6275,1.6266,1.6266,681500000.0
2007-04-16 04:25:00,1.6265,1.6268,1.6263,1.6264,545200000.0
2007-04-16 04:30:00,1.6263,1.6264,1.6261,1.6264,408900000.0
2007-04-16 04:35:00,1.6265,1.6265,1.6263,1.6264,408900000.0
2007-04-16 04:40:00,1.6263,1.6264,1.626,1.6263,408900000.0
2007-04-16 04:45:00,1.6264,1.6264,1.6263,1.6264,272600000.0
2007-04-16 04:55:00,1.6266,1.627,1.6265,1.6268,681500000.0
2007-04-16 05:00:00,1.6267,1.6269,1.6264,1.6267,681500000.0
2007-04-16 05:05:00,1.6266,1.6267,1.6264,1.6265,681500000.0
2007-04-16 05:10:00,1.6266,1.6273,1.6265,1.6273,681500000.0
2007-04-16 05:15:00,1.6272,1.6277,1.6272,1.6276,681500000.0
2007-04-16 05:20:00,1.6275,1.6277,1.6274,1.6275,545200000.0
2007-04-16 05:25:00,1.6276,1.6276,1.6272,1.6273,408900000.0
2007-04-16 05:30:00,1.6274,1.6277,1.6271,1.6276,681500000.0
2007-04-16 05:35:00,1.6277,1.6278,1.6275,1.6277,545200000.0
2007-04-16 05:40:00,1.6276,1.6278,1.6275,1.6275,545200000.0
2007-04-16 05:45:00,1.6274,1.6278,1.6273,1.6275,681500000.0
2007-04-16 05:50:00,1.6274,1.6277,1.6273,1.6276,545200000.0
2007-04-16 05:55:00,1.6275,1.6278,1.6273,1.6274,681500000.0
2007-04-16 06:00:00,1.6273,1.6276,1.6272,1.6273,545200000.0
2007-04-16 06:05:00,1.6274,1.6274,1.627,1.6271,681500000.0
2007-04-16 06:10:00,1.6272,1.6274,1.627,1.6271,681500000.0
2007-04-16 06:15:00,1.6273,1.628,1.6273,1.6277,681500000.0
2007-04-16 06:20:00,1.6276,1.6279,1.6275,1.6276,681500000.0
2007-04-16 06:25:00,1.6277,1.628,1.6275,1.6277,681500000.0
2007-04-16 06:30:00,1.6278,1.6279,1.6274,1.6278,681500000.0
2007-04-16 06:35:00,1.6277,1.6278,1.6259,1.6259,681500000.0
2007-04-16 06:40:00,1.6258,1.627,1.6258,1.6266,681500000.0
2007-04-16 06:45:00,1.6265,1.6272,1.6265,1.6272,408900000.0
2007-04-16 06:50:00,1.6273,1.6273,1.6271,1.6272,545200000.0
2007-04-16 06:55:00,1.6273,1.6276,1.6271,1.6275,681500000.0
2007-04-16 07:00:00,1.6274,1.628,1.6274,1.6277,681500000.0
2007-04-16 07:05:00,1.6278,1.6297,1.6276,1.6289,681500000.0
2007-04-16 07:10:00,1.6288,1.6289,1.6281,1.6283,681500000.0
2007-04-16 07:15:00,1.6282,1.6284,1.6276,1.6283,681500000.0
2007-04-16 07:20:00,1.6282,1.6284,1.6278,1.6278,681500000.0
2007-04-16 07:25:00,1.6279,1.6283,1.6278,1.6283,681500000.0
2007-04-16 07:30:00,1.6282,1.6283,1.6277,1.6278,545200000.0
2007-04-16 07:35:00,1.6279,1.6282,1.6277,1.6281,681500000.0
2007-04-16 07:40:00,1.6284,1.6284,1.6279,1.6279,681500000.0
2007-04-16 07:45:00,1.6278,1.6283,1.6277,1.6281,545200000.0
2007-04-16 07:50:00,1.628,1.6284,1.6274,1.6279,681500000.0
2007-04-16 07:55:00,1.628,1.6286,1.6278,1.6284,681500000.0
2007-04-16 08:00:00,1.6285,1.6286,1.6275,1.6283,681500000.0
2007-04-16 08:05:00,1.6284,1.6289,1.6283,1.6286,681500000.0
2007-04-16 08:10:00,1.6287,1.629,1.6283,1.6283,681500000.0
2007-04-16 08:15:00,1.6284,1.6286,1.6277,1.6284,681500000.0
2007-04-16 08:20:00,1.6285,1.6292,1.6282,1.6284,681500000.0
2007-04-16 08:25:00,1.6285,1.6294,1.6284,1.6292,681500000.0
2007-04-16 08:30:00,1.6291,1.6293,1.6286,1.6288,681500000.0
2007-04-16 08:35:00,1.6289,1.6289,1.628,1.6282,681500000.0
2007-04-16 08:40:00,1.6283,1.6289,1.6276,1.6278,681500000.0
2007-04-16 08:45:00,1.6279,1.6281,1.6276,1.6277,681500000.0
2007-04-16 08:50:00,1.6278,1.6278,1.6269,1.6269,681500000.0
2007-04-16 08:55:00,1.6268,1.6268,1.626,1.6263,681500000.0
2007-04-16 09:00:00,1.6262,1.6275,1.6262,1.6275,681500000.0
2007-04-16 09:05:00,1.6276,1.6277,1.6271,1.6275,681500000.0
2007-04-16 09:10:00,1.6276,1.6276,1.6269,1.6271,681500000.0
2007-04-16 09:15:00,1.627,1.627,1.6263,1.6268,681500000.0
2007-04-16 09:20:00,1.6265,1.6266,1.6262,1.6265,681500000.0
2007-04-16 09:25:00,1.6264,1.6266,1.6261,1.6263,545200000.0
2007-04-16 09:30:00,1.6262,1.6269,1.6261,1.6265,681500000.0
2007-04-16 09:35:00,1.6264,1.6265,1.6261,1.6265,681500000.0
2007-04-16 09:40:00,1.6264,1.6267,1.6263,1.6265,681500000.0
2007-04-16 09:45:00,1.6264,1.6268,1.6262,1.6262,681500000.0
2007-04-16 09:50:00,1.6261,1.6263,1.626,1.6263,681500000.0
2007-04-16 09:55:00,1.6264,1.6269,1.6261,1.6266,681500000.0
2007-04-16 10:00:00,1.6268,1.6268,1.626,1.6263,681500000.0
2007-04-16 10:05:00,1.6262,1.6264,1.626,1.6263,681500000.0
2007-04-16 10:10:00,1.6262,1.6267,1.6262,1.6263,681500000.0
2007-04-16 10:15:00,1.6262,1.6265,1.6261,1.6264,681500000.0
2007-04-16 10:20:00,1.6263,1.6264,1.626,1.6262,681500000.0
2007-04-16 10:25:00,1.6261,1.6264,1.6261,1.6263,545200000.0
2007-04-16 10:30:00,1.6262,1.6262,1.6259,1.626,681500000.0
2007-04-16 10:35:00,1.6261,1.6264,1.6259,1.6262,681500000.0
2007-04-16 10:40:00,1.6263,1.6264,1.6256,1.6257,681500000.0
2007-04-16 10:45:00,1.6256,1.6259,1.6252,1.6259,681500000.0
2007-04-16 10:50:00,1.6261,1.6262,1.6259,1.6261,681500000.0
2007-04-16 10:55:00,1.6262,1.6264,1.6258,1.6259,681500000.0
2007-04-16 11:00:00,1.6258,1.626,1.6257,1.6257,681500000.0
2007-04-16 11:05:00,1.6258,1.6262,1.6257,1.626,681500000.0
2007-04-16 11:10:00,1.6259,1.6263,1.6254,1.6256,681500000.0
2007-04-16 11:15:00,1.6253,1.6256,1.625,1.6256,681500000.0
2007-04-16 11:20:00,1.6255,1.6266,1.6255,1.6266,681500000.0
2007-04-16 11:25:00,1.6265,1.6272,1.6264,1.6266,681500000.0
2007-04-16 11:30:00,1.6267,1.6267,1.6261,1.6262,681500000.0
2007-04-16 11:35:00,1.6261,1.6265,1.6261,1.6263,681500000.0
2007-04-16 11:40:00,1.6262,1.6267,1.6261,1.6265,545200000.0
2007-04-16 11:45:00,1.6264,1.6267,1.6254,1.6254,681500000.0
2007-04-16 11:50:00,1.6255,1.6257,1.6246,1.6247,681500000.0
2007-04-16 11:55:00,1.6246,1.6249,1.6243,1.6245,681500000.0
2007-04-16 12:00:00,1.6244,1.6254,1.6244,1.6254,681500000.0
2007-04-16 12:05:00,1.6255,1.6261,1.6253,1.6259,681500000.0
2007-04-16 12:10:00,1.626,1.6266,1.6257,1.6257,681500000.0
2007-04-16 12:15:00,1.6258,1.6258,1.6255,1.6256,408900000.0
2007-04-16 12:20:00,1.6255,1.6257,1.6251,1.6255,681500000.0
2007-04-16 12:25:00,1.6256,1.6257,1.6251,1.6257,681500000.0
2007-04-16 12:30:00,1.6256,1.6258,1.6252,1.6252,681500000.0
2007-04-16 12:35:00,1.6253,1.6257,1.6253,1.6257,681500000.0
2007-04-16 12:40:00,1.6256,1.6258,1.6256,1.6258,681500000.0
2007-04-16 12:45:00,1.6257,1.6258,1.6255,1.6258,681500000.0
2007-04-16 12:50:00,1.6257,1.6258,1.6255,1.6258,545200000.0
2007-04-16 12:55:00,1.6257,1.626,1.6256,1.626,681500000.0
2007-04-16 13:00:00,1.6261,1.6261,1.6256,1.6259,681500000.0
2007-04-16 13:05:00,1.626,1.6265,1.626,1.6265,681500000.0
2007-04-16 13:10:00,1.6263,1.6266,1.6262,1.6265,681500000.0
2007-04-16 13:15:00,1.6264,1.6265,1.6262,1.6262,545200000.0
2007-04-16 13:20:00,1.6261,1.6263,1.6257,1.6257,681500000.0
2007-04-16 13:25:00,1.6259,1.626,1.6254,1.6254,681500000.0
2007-04-16 13:30:00,1.6255,1.6255,1.6246,1.6247,681500000.0
2007-04-16 13:35:00,1.6248,1.6249,1.6242,1.6249,681500000.0
2007-04-16 13:40:00,1.625,1.625,1.6242,1.6242,681500000.0
2007-04-16 13:45:00,1.6244,1.6248,1.6242,1.6247,545200000.0
2007-04-16 13:50:00,1.6248,1.625,1.6248,1.6248,408900000.0
2007-04-16 13:55:00,1.6249,1.625,1.6245,1.6245,408900000.0
2007-04-16 14:00:00,1.6246,1.6247,1.6244,1.6245,681500000.0
2007-04-16 14:05:00,1.6246,1.6247,1.6245,1.6246,681500000.0
2007-04-16 14:10:00,1.6247,1.6248,1.6243,1.6245,681500000.0
2007-04-16 14:15:00,1.6244,1.6245,1.624,1.6241,681500000.0
2007-04-16 14:20:00,1.6242,1.6243,1.6238,1.6241,681500000.0
2007-04-16 14:25:00,1.6242,1.6246,1.6241,1.6244,681500000.0
2007-04-16 14:30:00,1.6246,1.6248,1.6239,1.6247,681500000.0
2007-04-16 14:35:00,1.6246,1.6246,1.624,1.6242,545200000.0
2007-04-16 14:40:00,1.6243,1.6248,1.624,1.6243,681500000.0
2007-04-16 14:45:00,1.6242,1.6243,1.6237,1.6239,681500000.0
2007-04-16 14:50:00,1.624,1.624,1.6234,1.6236,681500000.0
2007-04-16 14:55:00,1.6237,1.6242,1.6233,1.6241,681500000.0
2007-04-16 15:00:00,1.6251,1.6253,1.6235,1.6239,681500000.0
2007-04-16 15:05:00,1.624,1.624,1.6234,1.6238,545200000.0
2007-04-16 15:10:00,1.6241,1.6246,1.6238,1.6244,681500000.0
2007-04-16 15:15:00,1.6243,1.6246,1.6241,1.6241,681500000.0
2007-04-16 15:20:00,1.6242,1.6245,1.6239,1.624,681500000.0
2007-04-16 15:25:00,1.6239,1.624,1.6235,1.6237,545200000.0
2007-04-16 15:30:00,1.6232,1.6235,1.6229,1.6231,545200000.0
2007-04-16 15:35:00,1.623,1.6234,1.6228,1.6232,681500000.0
2007-04-16 15:40:00,1.6231,1.6241,1.6231,1.6241,681500000.0
2007-04-16 15:45:00,1.624,1.6241,1.6236,1.6239,545200000.0
2007-04-16 15:50:00,1.6238,1.6241,1.6236,1.624,681500000.0
2007-04-16 15:55:00,1.6239,1.6239,1.6233,1.6235,681500000.0
2007-04-16 16:00:00,1.6234,1.6244,1.6234,1.6239,681500000.0
2007-04-16 16:05:00,1.6237,1.6241,1.6231,1.6239,681500000.0
2007-04-16 16:10:00,1.624,1.6241,1.6236,1.6236,681500000.0
2007-04-16 16:15:00,1.6237,1.6244,1.6237,1.6243,408900000.0
2007-04-16 16:20:00,1.6242,1.6245,1.6236,1.624,681500000.0
2007-04-16 16:25:00,1.6241,1.6246,1.6239,1.6243,681500000.0
2007-04-16 16:30:00,1.6244,1.6247,1.6242,1.6243,681500000.0
2007-04-16 16:35:00,1.6244,1.6245,1.6238,1.6239,681500000.0
2007-04-16 16:40:00,1.624,1.625,1.6239,1.6246,681500000.0
2007-04-16 16:45:00,1.6247,1.6251,1.6246,1.625,681500000.0
2007-04-16 16:50:00,1.6251,1.6256,1.6249,1.6256,681500000.0
2007-04-16 16:55:00,1.6255,1.6265,1.6251,1.6265,681500000.0
2007-04-16 17:00:00,1.6263,1.6264,1.6251,1.6254,681500000.0
2007-04-16 17:05:00,1.6253,1.6256,1.6248,1.6249,681500000.0
2007-04-16 17:10:00,1.625,1.6257,1.6249,1.6256,681500000.0
2007-04-16 17:15:00,1.6257,1.6259,1.6253,1.6256,545200000.0
2007-04-16 17:20:00,1.6255,1.6259,1.6254,1.6255,681500000.0
2007-04-16 17:25:00,1.6256,1.6256,1.6252,1.6252,681500000.0
2007-04-16 17:30:00,1.6253,1.6257,1.6251,1.6257,681500000.0
2007-04-16 17:35:00,1.6256,1.6274,1.6255,1.6268,681500000.0
2007-04-16 17:40:00,1.6267,1.6271,1.626,1.627,681500000.0
2007-04-16 17:45:00,1.6271,1.6276,1.6268,1.6273,681500000.0
2007-04-16 17:50:00,1.6271,1.6271,1.6264,1.6268,681500000.0
2007-04-16 17:55:00,1.6267,1.6269,1.6266,1.6266,681500000.0
2007-04-16 18:00:00,1.6267,1.627,1.6266,1.6268,681500000.0
2007-04-16 18:05:00,1.6267,1.627,1.6266,1.6269,545200000.0
2007-04-16 18:10:00,1.6268,1.6277,1.6265,1.6277,681500000.0
2007-04-16 18:15:00,1.6276,1.6278,1.6271,1.6272,681500000.0
2007-04-16 18:20:00,1.6271,1.6272,1.6269,1.6269,545200000.0
2007-04-16 18:25:00,1.6268,1.6274,1.6267,1.6274,681500000.0
2007-04-16 18:30:00,1.6272,1.6278,1.6272,1.6277,545200000.0
2007-04-16 18:35:00,1.6276,1.6278,1.6276,1.6277,681500000.0
2007-04-16 18:40:00,1.6278,1.6278,1.6276,1.6276,408900000.0
2007-04-16 18:45:00,1.6277,1.6279,1.6276,1.6277,681500000.0
2007-04-16 18:50:00,1.6276,1.6278,1.6276,1.6277,545200000.0
2007-04-16 18:55:00,1.6278,1.628,1.6275,1.6277,681500000.0
2007-04-16 19:00:00,1.6278,1.628,1.6274,1.6279,681500000.0
2007-04-16 19:05:00,1.6278,1.6285,1.6276,1.6285,681500000.0
2007-04-16 19:10:00,1.6283,1.6283,1.6276,1.6277,681500000.0
2007-04-16 19:15:00,1.6278,1.6279,1.6273,1.6274,681500000.0
2007-04-16 19:20:00,1.6275,1.6279,1.6273,1.6278,545200000.0
2007-04-16 19:25:00,1.6279,1.6279,1.6273,1.6275,545200000.0
2007-04-16 19:30:00,1.6274,1.6279,1.6274,1.6276,681500000.0
2007-04-16 19:35:00,1.6275,1.6275,1.6273,1.6275,545200000.0
2007-04-16 19:40:00,1.6276,1.6277,1.6274,1.6274,545200000.0
2007-04-16 19:45:00,1.6275,1.6278,1.6273,1.6276,545200000.0
2007-04-16 19:50:00,1.6275,1.6282,1.6274,1.628,681500000.0
2007-04-16 19:55:00,1.6281,1.6287,1.6281,1.6283,681500000.0
2007-04-16 20:00:00,1.6284,1.6286,1.6282,1.6285,681500000.0
2007-04-16 20:05:00,1.6284,1.6292,1.6284,1.6285,681500000.0
2007-04-16 20:10:00,1.6286,1.6289,1.6286,1.6287,408900000.0
2007-04-16 20:15:00,1.6288,1.6288,1.6284,1.6285,408900000.0
2007-04-16 20:20:00,1.6284,1.6284,1.6279,1.6282,545200000.0
2007-04-16 20:25:00,1.6281,1.6284,1.628,1.6283,681500000.0
2007-04-16 20:30:00,1.6281,1.6284,1.6278,1.628,681500000.0
2007-04-16 20:35:00,1.6283,1.6285,1.6282,1.6284,408900000.0
2007-04-16 20:40:00,1.6285,1.6289,1.6283,1.6285,545200000.0
2007-04-16 20:45:00,1.6287,1.6287,1.6282,1.6282,681500000.0
2007-04-16 20:50:00,1.6285,1.6285,1.6279,1.628,681500000.0
2007-04-16 20:55:00,1.6281,1.6283,1.6278,1.6282,681500000.0
2007-04-16 21:00:00,1.6281,1.6281,1.6269,1.627,681500000.0
2007-04-16 21:05:00,1.6271,1.6272,1.6269,1.6269,681500000.0
2007-04-16 21:10:00,1.627,1.6271,1.6267,1.627,681500000.0
2007-04-16 21:15:00,1.6269,1.6269,1.6267,1.6268,408900000.0
2007-04-16 21:20:00,1.6269,1.6269,1.6257,1.6258,681500000.0
2007-04-16 21:25:00,1.6259,1.6263,1.6259,1.6262,681500000.0
2007-04-16 21:30:00,1.6261,1.6263,1.6259,1.6259,545200000.0
2007-04-16 21:35:00,1.626,1.6264,1.6259,1.6262,681500000.0
2007-04-16 21:40:00,1.6263,1.6265,1.6259,1.6259,408900000.0
2007-04-16 21:45:00,1.6258,1.626,1.6258,1.6259,545200000.0
2007-04-16 21:50:00,1.626,1.6262,1.6259,1.6262,545200000.0
2007-04-16 21:55:00,1.6261,1.6264,1.6257,1.626,681500000.0
2007-04-16 22:00:00,1.6263,1.6263,1.6258,1.6258,681500000.0
2007-04-16 22:05:00,1.6257,1.6257,1.6254,1.6254,136300000.0
2007-04-16 22:10:00,1.6255,1.6257,1.6249,1.6253,681500000.0
2007-04-16 22:15:00,1.6252,1.6255,1.6251,1.6253,681500000.0
2007-04-16 22:20:00,1.6252,1.6253,1.6248,1.6249,681500000.0
2007-04-16 22:25:00,1.625,1.6251,1.6247,1.625,681500000.0
2007-04-16 22:30:00,1.6249,1.625,1.624,1.6243,681500000.0
2007-04-16 22:35:00,1.6242,1.625,1.6241,1.6249,681500000.0
2007-04-16 22:40:00,1.6248,1.6252,1.6244,1.625,681500000.0
2007-04-16 22:45:00,1.6249,1.6251,1.6245,1.6249,681500000.0
2007-04-16 22:50:00,1.6248,1.625,1.6245,1.6246,545200000.0
2007-04-16 22:55:00,1.6245,1.6248,1.6243,1.6248,681500000.0
2007-04-16 23:00:00,1.6249,1.625,1.6245,1.6249,681500000.0
2007-04-16 23:05:00,1.6248,1.6248,1.6246,1.6246,408900000.0
2007-04-16 23:10:00,1.6247,1.6251,1.6247,1.6249,545200000.0
2007-04-16 23:15:00,1.6251,1.6251,1.6242,1.6243,681500000.0
2007-04-16 23:20:00,1.6242,1.6244,1.624,1.6243,408900000.0
2007-04-16 23:25:00,1.6242,1.6247,1.6242,1.6244,545200000.0
2007-04-16 23:30:00,1.6245,1.6248,1.6243,1.6247,681500000.0
2007-04-16 23:35:00,1.6248,1.6253,1.6246,1.6251,681500000.0
2007-04-16 23:40:00,1.625,1.6263,1.6249,1.6251,545200000.0
2007-04-16 23:45:00,1.6252,1.6257,1.625,1.6254,681500000.0
2007-04-16 23:50:00,1.6252,1.6253,1.6248,1.625,545200000.0
2007-04-16 23:55:00,1.6249,1.6253,1.6248,1.6249,681500000.0
2007-04-17 00:00:00,1.625,1.6251,1.6247,1.6251,681500000.0
2007-04-17 00:05:00,1.6252,1.6256,1.6252,1.6255,545200000.0
2007-04-17 00:10:00,1.6254,1.6256,1.6252,1.6255,545200000.0
2007-04-17 00:15:00,1.6256,1.6256,1.6253,1.6253,545200000.0
2007-04-17 00:20:00,1.6254,1.6255,1.6252,1.6254,545200000.0
2007-04-17 00:25:00,1.6255,1.6257,1.6254,1.6256,408900000.0
2007-04-17 00:30:00,1.6255,1.6257,1.6253,1.6254,545200000.0
2007-04-17 00:35:00,1.6253,1.6255,1.6249,1.6249,681500000.0
2007-04-17 00:40:00,1.6248,1.6251,1.6248,1.6249,408900000.0
2007-04-17 00:45:00,1.6248,1.6249,1.6247,1.6249,408900000.0
2007-04-17 00:50:00,1.6248,1.6251,1.6248,1.625,545200000.0
2007-04-17 00:55:00,1.6251,1.6255,1.625,1.6253,545200000.0
2007-04-17 01:00:00,1.6254,1.6257,1.6245,1.6253,681500000.0
2007-04-17 01:05:00,1.6252,1.6253,1.625,1.625,545200000.0
2007-04-17 01:10:00,1.6251,1.6254,1.625,1.6252,681500000.0
2007-04-17 01:15:00,1.6253,1.6258,1.6252,1.6257,681500000.0
2007-04-17 01:20:00,1.6256,1.6261,1.6255,1.6258,545200000.0
2007-04-17 01:25:00,1.6259,1.6261,1.6255,1.6257,545200000.0
2007-04-17 01:30:00,1.6258,1.6259,1.6257,1.6257,545200000.0
2007-04-17 01:35:00,1.6256,1.6258,1.625,1.6257,408900000.0
2007-04-17 01:40:00,1.6256,1.6261,1.6256,1.6258,681500000.0
2007-04-17 01:45:00,1.6259,1.6259,1.6255,1.6257,545200000.0
2007-04-17 01:50:00,1.6258,1.6263,1.6257,1.6262,681500000.0
2007-04-17 01:55:00,1.6261,1.6262,1.6258,1.6259,681500000.0
2007-04-17 02:00:00,1.6258,1.6258,1.6254,1.6256,681500000.0
2007-04-17 02:05:00,1.6257,1.6258,1.6254,1.6258,545200000.0
2007-04-17 02:10:00,1.6259,1.6259,1.6254,1.6255,681500000.0
2007-04-17 02:15:00,1.6254,1.6261,1.6253,1.626,681500000.0
2007-04-17 02:20:00,1.6261,1.6264,1.6259,1.6261,681500000.0
2007-04-17 02:25:00,1.6262,1.6265,1.626,1.6264,681500000.0
2007-04-17 02:30:00,1.6265,1.6269,1.6264,1.6266,681500000.0
2007-04-17 02:35:00,1.6267,1.6267,1.626,1.6262,681500000.0
2007-04-17 02:40:00,1.6261,1.6263,1.6261,1.6261,681500000.0
2007-04-17 02:45:00,1.6262,1.6264,1.6257,1.6257,681500000.0
2007-04-17 02:50:00,1.6258,1.626,1.6258,1.6258,681500000.0
2007-04-17 02:55:00,1.6259,1.6261,1.6258,1.626,681500000.0
2007-04-17 03:00:00,1.6261,1.6261,1.6258,1.626,545200000.0
2007-04-17 03:05:00,1.6262,1.6266,1.6261,1.6265,681500000.0
2007-04-17 03:10:00,1.6266,1.6266,1.6263,1.6263,681500000.0
2007-04-17 03:15:00,1.6264,1.6264,1.626,1.6263,681500000.0
2007-04-17 03:20:00,1.6264,1.6266,1.6261,1.6266,681500000.0
2007-04-17 03:25:00,1.6267,1.6268,1.6264,1.6264,681500000.0
2007-04-17 03:30:00,1.6263,1.6265,1.6262,1.6264,681500000.0
2007-04-17 03:35:00,1.6265,1.6266,1.6262,1.6264,681500000.0
2007-04-17 03:40:00,1.6263,1.6266,1.6263,1.6265,545200000.0
2007-04-17 03:45:00,1.6264,1.6264,1.6261,1.6263,545200000.0
2007-04-17 03:50:00,1.6262,1.6266,1.626,1.6264,681500000.0
2007-04-17 03:55:00,1.6263,1.6266,1.6261,1.6264,681500000.0
2007-04-17 04:00:00,1.6263,1.6263,1.6258,1.626,681500000.0
2007-04-17 04:05:00,1.6259,1.626,1.6253,1.6256,681500000.0
2007-04-17 04:10:00,1.6257,1.6257,1.6249,1.6251,681500000.0
2007-04-17 04:15:00,1.6252,1.6256,1.6251,1.6255,681500000.0
2007-04-17 04:20:00,1.6254,1.6256,1.6254,1.6255,681500000.0
2007-04-17 04:25:00,1.6254,1.6257,1.625,1.6251,681500000.0
2007-04-17 04:30:00,1.625,1.6256,1.625,1.6254,681500000.0
2007-04-17 04:35:00,1.6253,1.6255,1.6253,1.6255,545200000.0
2007-04-17 04:40:00,1.6254,1.6255,1.6253,1.6253,545200000.0
2007-04-17 04:45:00,1.6254,1.6254,1.6251,1.6251,681500000.0
2007-04-17 04:50:00,1.6252,1.6257,1.6252,1.6254,681500000.0
2007-04-17 04:55:00,1.6255,1.6255,1.6253,1.6254,681500000.0
2007-04-17 05:00:00,1.6255,1.6255,1.6253,1.6253,408900000.0
2007-04-17 05:05:00,1.6254,1.6255,1.6253,1.6254,545200000.0
2007-04-17 05:10:00,1.6253,1.6255,1.6253,1.6254,408900000.0
2007-04-17 05:15:00,1.6255,1.6256,1.6253,1.6254,681500000.0
2007-04-17 05:20:00,1.6253,1.6254,1.6252,1.6253,681500000.0
2007-04-17 05:25:00,1.6254,1.6254,1.6253,1.6253,408900000.0
2007-04-17 05:30:00,1.6252,1.6254,1.625,1.625,681500000.0
2007-04-17 05:35:00,1.6249,1.6252,1.6249,1.625,408900000.0
2007-04-17 05:40:00,1.6251,1.6252,1.625,1.6251,681500000.0
2007-04-17 05:45:00,1.6252,1.6254,1.6251,1.6252,681500000.0
2007-04-17 05:50:00,1.6251,1.6254,1.6248,1.6252,681500000.0
2007-04-17 05:55:00,1.6251,1.6254,1.6248,1.6248,681500000.0
2007-04-17 06:00:00,1.6249,1.6253,1.6248,1.6249,545200000.0
2007-04-17 06:05:00,1.6248,1.6251,1.6247,1.6249,681500000.0
2007-04-17 06:10:00,1.625,1.6251,1.625,1.625,545200000.0
2007-04-17 06:15:00,1.6251,1.6252,1.6245,1.6247,681500000.0
2007-04-17 06:20:00,1.6248,1.6251,1.6247,1.625,545200000.0
2007-04-17 06:25:00,1.6249,1.6253,1.6248,1.6248,545200000.0
2007-04-17 06:30:00,1.6249,1.6254,1.6249,1.6253,681500000.0
2007-04-17 06:35:00,1.6252,1.6255,1.6249,1.6251,681500000.0
2007-04-17 06:40:00,1.6252,1.6255,1.6251,1.6253,545200000.0
2007-04-17 06:45:00,1.6252,1.6254,1.6252,1.6253,408900000.0
2007-04-17 06:50:00,1.6252,1.6256,1.6251,1.6251,681500000.0
2007-04-17 06:55:00,1.6252,1.6255,1.6251,1.6252,408900000.0
2007-04-17 07:00:00,1.6251,1.6253,1.625,1.625,545200000.0
2007-04-17 07:05:00,1.6251,1.6253,1.6251,1.6252,681500000.0
2007-04-17 07:10:00,1.6253,1.6256,1.625,1.6253,681500000.0
2007-04-17 07:15:00,1.6254,1.6256,1.6252,1.6256,681500000.0
2007-04-17 07:20:00,1.6255,1.6256,1.6254,1.6256,408900000.0
2007-04-17 07:25:00,1.6257,1.6258,1.6256,1.6258,681500000.0
2007-04-17 07:30:00,1.6257,1.626,1.6257,1.6259,681500000.0
2007-04-17 07:35:00,1.626,1.6262,1.626,1.6261,545200000.0
2007-04-17 07:40:00,1.6262,1.6267,1.6262,1.6264,681500000.0
2007-04-17 07:45:00,1.6266,1.6271,1.6262,1.6266,681500000.0
2007-04-17 07:50:00,1.6265,1.6267,1.6263,1.6263,681500000.0
2007-04-17 07:55:00,1.6261,1.6275,1.6258,1.6267,681500000.0
2007-04-17 08:00:00,1.6266,1.6266,1.6257,1.6259,681500000.0
2007-04-17 08:05:00,1.626,1.6261,1.6256,1.6258,681500000.0
2007-04-17 08:10:00,1.6257,1.6261,1.6256,1.6257,681500000.0
2007-04-17 08:15:00,1.6256,1.6259,1.6249,1.6251,681500000.0
2007-04-17 08:20:00,1.625,1.6254,1.6249,1.6251,681500000.0
2007-04-17 08:25:00,1.625,1.6259,1.6249,1.6258,681500000.0
2007-04-17 08:30:00,1.6259,1.6261,1.6255,1.6258,681500000.0
2007-04-17 08:35:00,1.6259,1.6259,1.6251,1.6253,681500000.0
2007-04-17 08:40:00,1.6254,1.6256,1.625,1.6255,681500000.0
2007-04-17 08:45:00,1.6256,1.6258,1.6253,1.6256,681500000.0
2007-04-17 08:50:00,1.6257,1.6258,1.625,1.6256,681500000.0
2007-04-17 08:55:00,1.6257,1.6263,1.6256,1.6263,681500000.0
2007-04-17 09:00:00,1.6262,1.6271,1.6261,1.6269,681500000.0
2007-04-17 09:05:00,1.627,1.6271,1.6263,1.6263,681500000.0
2007-04-17 09:10:00,1.6264,1.627,1.6263,1.6266,681500000.0
2007-04-17 09:15:00,1.6265,1.6269,1.6264,1.6269,681500000.0
2007-04-17 09:20:00,1.6267,1.6267,1.6263,1.6264,681500000.0
2007-04-17 09:25:00,1.6263,1.6273,1.6261,1.6272,681500000.0
2007-04-17 09:30:00,1.6271,1.6272,1.6261,1.6266,681500000.0
2007-04-17 09:35:00,1.6268,1.6269,1.626,1.626,681500000.0
2007-04-17 09:40:00,1.6259,1.6263,1.6258,1.6263,681500000.0
2007-04-17 09:45:00,1.6265,1.6265,1.6256,1.6257,681500000.0
2007-04-17 09:50:00,1.6256,1.6258,1.6255,1.6257,681500000.0
2007-04-17 09:55:00,1.6256,1.626,1.6256,1.626,681500000.0
2007-04-17 10:00:00,1.6261,1.6263,1.6258,1.626,681500000.0
2007-04-17 10:05:00,1.6261,1.6268,1.6256,1.6264,681500000.0
2007-04-17 10:10:00,1.6265,1.627,1.6263,1.6268,681500000.0
2007-04-17 10:15:00,1.6269,1.6273,1.6268,1.6269,681500000.0
2007-04-17 10:20:00,1.6268,1.6268,1.6265,1.6267,681500000.0
2007-04-17 10:25:00,1.6268,1.6268,1.6264,1.6266,681500000.0
2007-04-17 10:30:00,1.6267,1.6268,1.6255,1.6259,681500000.0
2007-04-17 10:35:00,1.626,1.626,1.625,1.6252,681500000.0
2007-04-17 10:40:00,1.6253,1.6261,1.6247,1.6258,681500000.0
2007-04-17 10:45:00,1.6254,1.6263,1.6249,1.6254,681500000.0
2007-04-17 10:50:00,1.6255,1.6257,1.6251,1.6254,681500000.0
2007-04-17 10:55:00,1.6253,1.626,1.6253,1.6256,681500000.0
2007-04-17 11:00:00,1.6257,1.6267,1.6257,1.626,681500000.0
2007-04-17 11:05:00,1.6259,1.6264,1.6257,1.626,681500000.0
2007-04-17 11:10:00,1.6261,1.6261,1.6258,1.626,545200000.0
2007-04-17 11:15:00,1.6259,1.6261,1.6254,1.6257,681500000.0
2007-04-17 11:20:00,1.6256,1.6257,1.6248,1.6251,681500000.0
2007-04-17 11:25:00,1.6253,1.6258,1.625,1.6253,681500000.0
2007-04-17 11:30:00,1.6252,1.6262,1.6251,1.6261,681500000.0
2007-04-17 11:35:00,1.626,1.6263,1.6256,1.6257,681500000.0
2007-04-17 11:40:00,1.6258,1.6262,1.6253,1.6255,681500000.0
2007-04-17 11:45:00,1.6256,1.6256,1.6252,1.6253,681500000.0
2007-04-17 11:50:00,1.6254,1.6259,1.6253,1.6259,681500000.0
2007-04-17 11:55:00,1.6258,1.6258,1.6254,1.6257,681500000.0
2007-04-17 12:00:00,1.6256,1.626,1.6255,1.6259,681500000.0
2007-04-17 12:05:00,1.6258,1.626,1.6255,1.6257,681500000.0
2007-04-17 12:10:00,1.6258,1.6261,1.6257,1.6261,681500000.0
2007-04-17 12:15:00,1.626,1.6261,1.6258,1.6259,545200000.0
2007-04-17 12:20:00,1.626,1.6263,1.6255,1.6256,681500000.0
2007-04-17 12:25:00,1.6257,1.6258,1.6243,1.625,681500000.0
2007-04-17 12:30:00,1.6249,1.6251,1.624,1.6244,681500000.0
2007-04-17 12:35:00,1.6243,1.6245,1.6238,1.6239,681500000.0
2007-04-17 12:40:00,1.6238,1.6242,1.6237,1.6241,681500000.0
2007-04-17 12:45:00,1.6243,1.6249,1.6242,1.6249,681500000.0
2007-04-17 12:50:00,1.625,1.625,1.6246,1.6247,681500000.0
2007-04-17 12:55:00,1.6246,1.6246,1.6238,1.624,681500000.0
2007-04-17 13:00:00,1.6239,1.6241,1.6237,1.6241,545200000.0
2007-04-17 13:05:00,1.6242,1.6244,1.6235,1.6238,545200000.0
2007-04-17 13:10:00,1.6237,1.6239,1.6235,1.6237,681500000.0
2007-04-17 13:15:00,1.6238,1.6238,1.6231,1.6233,681500000.0
2007-04-17 13:20:00,1.6232,1.6235,1.6226,1.6227,681500000.0
2007-04-17 13:25:00,1.6225,1.6227,1.622,1.6225,681500000.0
2007-04-17 13:30:00,1.6226,1.6227,1.622,1.622,681500000.0
2007-04-17 13:35:00,1.6221,1.6223,1.6218,1.6219,681500000.0
2007-04-17 13:40:00,1.622,1.6224,1.6219,1.6221,681500000.0
2007-04-17 13:45:00,1.6222,1.6226,1.6219,1.6225,681500000.0
2007-04-17 13:50:00,1.6224,1.6227,1.6224,1.6226,681500000.0
2007-04-17 13:55:00,1.6225,1.6228,1.622,1.6226,681500000.0
2007-04-17 14:00:00,1.6225,1.6229,1.6224,1.6227,681500000.0
2007-04-17 14:05:00,1.6228,1.6228,1.6214,1.6215,681500000.0
2007-04-17 14:10:00,1.6214,1.6217,1.6209,1.6209,681500000.0
2007-04-17 14:15:00,1.621,1.6213,1.6207,1.6208,681500000.0
2007-04-17 14:20:00,1.6207,1.6214,1.6207,1.6209,681500000.0
2007-04-17 14:25:00,1.6208,1.6211,1.6205,1.6207,681500000.0
2007-04-17 14:30:00,1.6211,1.6214,1.6197,1.62,681500000.0
2007-04-17 14:35:00,1.6198,1.6201,1.6193,1.6193,681500000.0
2007-04-17 14:40:00,1.6195,1.6202,1.6192,1.62,681500000.0
2007-04-17 14:45:00,1.6199,1.6211,1.6196,1.621,545200000.0
2007-04-17 14:50:00,1.6209,1.6212,1.6204,1.6207,408900000.0
2007-04-17 14:55:00,1.6206,1.6206,1.6202,1.6205,681500000.0
2007-04-17 15:00:00,1.6206,1.6213,1.62,1.62,681500000.0
2007-04-17 15:05:00,1.6199,1.6206,1.6199,1.6203,681500000.0
2007-04-17 15:10:00,1.6204,1.621,1.6204,1.6209,681500000.0
2007-04-17 15:15:00,1.6211,1.6215,1.6206,1.621,681500000.0
2007-04-17 15:20:00,1.6211,1.6214,1.6205,1.6205,681500000.0
2007-04-17 15:25:00,1.6207,1.621,1.6206,1.6207,681500000.0
2007-04-17 15:30:00,1.6206,1.6213,1.6205,1.6208,681500000.0
2007-04-17 15:35:00,1.6207,1.6219,1.6207,1.6219,681500000.0
2007-04-17 15:40:00,1.622,1.622,1.6213,1.6214,681500000.0
2007-04-17 15:45:00,1.6215,1.622,1.6212,1.6215,681500000.0
2007-04-17 15:50:00,1.6214,1.6215,1.6207,1.621,681500000.0
2007-04-17 15:55:00,1.6211,1.6215,1.6205,1.6209,681500000.0
2007-04-17 16:00:00,1.621,1.622,1.6209,1.6211,681500000.0
2007-04-17 16:05:00,1.6212,1.6213,1.6199,1.6205,681500000.0
2007-04-17 16:10:00,1.6206,1.6206,1.6201,1.6202,681500000.0
2007-04-17 16:15:00,1.6201,1.6203,1.6194,1.62,681500000.0
2007-04-17 16:20:00,1.6199,1.6203,1.6197,1.6202,681500000.0
2007-04-17 16:25:00,1.6201,1.6202,1.6201,1.6201,681500000.0
2007-04-17 16:30:00,1.6202,1.6209,1.6201,1.6208,545200000.0
2007-04-17 16:35:00,1.6209,1.621,1.6203,1.6207,681500000.0
2007-04-17 16:40:00,1.6208,1.6208,1.6202,1.6205,681500000.0
2007-04-17 16:45:00,1.6206,1.6206,1.6201,1.6202,681500000.0
2007-04-17 16:50:00,1.6203,1.6206,1.6202,1.6205,681500000.0
2007-04-17 16:55:00,1.6204,1.6213,1.6202,1.6203,681500000.0
2007-04-17 17:00:00,1.6205,1.6207,1.6201,1.6204,681500000.0
2007-04-17 17:05:00,1.6203,1.6207,1.62,1.6205,681500000.0
2007-04-17 17:10:00,1.6204,1.6211,1.6204,1.621,681500000.0
2007-04-17 17:15:00,1.6208,1.621,1.6202,1.6204,681500000.0
2007-04-17 17:20:00,1.6207,1.6214,1.6205,1.6213,681500000.0
2007-04-17 17:25:00,1.6212,1.6216,1.621,1.6216,681500000.0
2007-04-17 17:30:00,1.6215,1.6224,1.6215,1.6224,681500000.0
2007-04-17 17:35:00,1.6223,1.6223,1.6216,1.6218,681500000.0
2007-04-17 17:40:00,1.6219,1.6219,1.6211,1.6214,681500000.0
2007-04-17 17:45:00,1.6215,1.6217,1.621,1.6214,681500000.0
2007-04-17 17:50:00,1.6213,1.6219,1.6207,1.6216,681500000.0
2007-04-17 17:55:00,1.6217,1.6217,1.6207,1.6214,681500000.0
2007-04-17 18:00:00,1.6215,1.6216,1.6213,1.6214,681500000.0
2007-04-17 18:05:00,1.6213,1.6213,1.6203,1.6207,681500000.0
2007-04-17 18:10:00,1.6208,1.6216,1.6208,1.6213,681500000.0
2007-04-17 18:15:00,1.6214,1.6215,1.6203,1.6206,681500000.0
2007-04-17 18:20:00,1.6207,1.6221,1.6206,1.6221,681500000.0
2007-04-17 18:25:00,1.622,1.6222,1.6215,1.6216,681500000.0
2007-04-17 18:30:00,1.6217,1.6217,1.6211,1.6212,681500000.0
2007-04-17 18:35:00,1.6213,1.6213,1.6206,1.6208,681500000.0
2007-04-17 18:40:00,1.6209,1.6211,1.6207,1.6211,681500000.0
2007-04-17 18:45:00,1.621,1.6212,1.6207,1.6208,545200000.0
2007-04-17 18:50:00,1.6209,1.6214,1.6208,1.6212,545200000.0
2007-04-17 18:55:00,1.6213,1.6214,1.6209,1.6209,681500000.0
2007-04-17 19:00:00,1.621,1.6212,1.6208,1.6211,545200000.0
2007-04-17 19:05:00,1.6212,1.622,1.6207,1.6219,545200000.0
2007-04-17 19:10:00,1.622,1.6221,1.6218,1.6219,681500000.0
2007-04-17 19:15:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-17 19:20:00,1.6221,1.6222,1.622,1.6221,272600000.0
2007-04-17 19:25:00,1.622,1.6221,1.6217,1.6219,545200000.0
2007-04-17 19:30:00,1.622,1.6222,1.6219,1.6221,681500000.0
2007-04-17 19:35:00,1.6222,1.6226,1.6221,1.6224,681500000.0
2007-04-17 19:40:00,1.6223,1.6226,1.6222,1.6225,545200000.0
2007-04-17 19:45:00,1.6226,1.6228,1.6221,1.6222,681500000.0
2007-04-17 19:50:00,1.6221,1.6222,1.6219,1.6222,681500000.0
2007-04-17 19:55:00,1.6221,1.6225,1.622,1.6222,681500000.0
2007-04-17 20:00:00,1.6221,1.6225,1.6221,1.6223,545200000.0
2007-04-17 20:05:00,1.6222,1.6225,1.6222,1.6224,681500000.0
2007-04-17 20:10:00,1.6223,1.6226,1.6222,1.6224,681500000.0
2007-04-17 20:15:00,1.6223,1.6224,1.6215,1.6215,681500000.0
2007-04-17 20:20:00,1.6214,1.6217,1.6205,1.6208,681500000.0
2007-04-17 20:25:00,1.6209,1.621,1.6207,1.6208,681500000.0
2007-04-17 20:30:00,1.6209,1.6209,1.6206,1.6207,545200000.0
2007-04-17 20:35:00,1.6206,1.6207,1.6203,1.6204,408900000.0
2007-04-17 20:40:00,1.6206,1.6206,1.6202,1.6203,681500000.0
2007-04-17 20:45:00,1.6204,1.6217,1.6203,1.6213,681500000.0
2007-04-17 20:50:00,1.6214,1.6215,1.6212,1.6214,681500000.0
2007-04-17 20:55:00,1.6212,1.6216,1.6207,1.6208,545200000.0
2007-04-17 21:00:00,1.621,1.6217,1.6209,1.6216,681500000.0
2007-04-17 21:05:00,1.6213,1.6217,1.6213,1.6217,545200000.0
2007-04-17 21:10:00,1.6216,1.6219,1.6216,1.6217,545200000.0
2007-04-17 21:15:00,1.6218,1.6218,1.6214,1.6217,681500000.0
2007-04-17 21:20:00,1.6218,1.6218,1.6214,1.6217,545200000.0
2007-04-17 21:25:00,1.6216,1.6219,1.6216,1.6217,681500000.0
2007-04-17 21:30:00,1.6218,1.6223,1.6216,1.6219,681500000.0
2007-04-17 21:35:00,1.6218,1.6222,1.6215,1.6215,681500000.0
2007-04-17 21:40:00,1.6214,1.6214,1.6212,1.6214,545200000.0
2007-04-17 21:45:00,1.6217,1.6217,1.6216,1.6216,545200000.0
2007-04-17 21:50:00,1.6217,1.6217,1.6212,1.6213,681500000.0
2007-04-17 21:55:00,1.6212,1.6213,1.6211,1.6213,681500000.0
2007-04-17 22:00:00,1.6214,1.6217,1.6214,1.6216,681500000.0
2007-04-17 22:05:00,1.6215,1.6215,1.6212,1.6212,681500000.0
2007-04-17 22:10:00,1.6211,1.6213,1.6208,1.6208,545200000.0
2007-04-17 22:15:00,1.6209,1.6209,1.6206,1.6207,681500000.0
2007-04-17 22:20:00,1.6206,1.6215,1.6206,1.621,681500000.0
2007-04-17 22:25:00,1.6209,1.621,1.6206,1.6207,545200000.0
2007-04-17 22:30:00,1.6206,1.6208,1.6204,1.6207,545200000.0
2007-04-17 22:35:00,1.6206,1.6207,1.6204,1.6206,681500000.0
2007-04-17 22:40:00,1.6205,1.6207,1.6204,1.6205,681500000.0
2007-04-17 22:45:00,1.6204,1.6207,1.6203,1.6207,681500000.0
2007-04-17 22:50:00,1.6205,1.6209,1.6205,1.6208,408900000.0
2007-04-17 22:55:00,1.6209,1.6209,1.6201,1.6201,681500000.0
2007-04-17 23:00:00,1.6202,1.6211,1.6202,1.6208,681500000.0
2007-04-17 23:05:00,1.6209,1.6217,1.6208,1.6216,545200000.0
2007-04-17 23:10:00,1.6215,1.6221,1.6214,1.622,681500000.0
2007-04-17 23:15:00,1.6218,1.622,1.6215,1.622,681500000.0
2007-04-17 23:20:00,1.6221,1.6228,1.622,1.6225,681500000.0
2007-04-17 23:25:00,1.6224,1.623,1.6224,1.6227,545200000.0
2007-04-17 23:30:00,1.6228,1.6229,1.6226,1.6228,408900000.0
2007-04-17 23:35:00,1.6227,1.6229,1.6224,1.6228,681500000.0
2007-04-17 23:40:00,1.6227,1.6228,1.6224,1.6224,681500000.0
2007-04-17 23:45:00,1.6225,1.6225,1.6224,1.6225,408900000.0
2007-04-17 23:50:00,1.6226,1.6226,1.6225,1.6226,272600000.0
2007-04-17 23:55:00,1.6224,1.6226,1.6218,1.6218,408900000.0
2007-04-18 00:00:00,1.6217,1.622,1.6216,1.6219,545200000.0
2007-04-18 00:05:00,1.6218,1.6221,1.6218,1.622,681500000.0
2007-04-18 00:10:00,1.6221,1.6221,1.6212,1.6212,681500000.0
2007-04-18 00:15:00,1.6213,1.6214,1.6211,1.6212,545200000.0
2007-04-18 00:20:00,1.6211,1.6212,1.6204,1.6207,681500000.0
2007-04-18 00:25:00,1.6208,1.621,1.6207,1.621,545200000.0
2007-04-18 00:30:00,1.6209,1.6215,1.6209,1.6214,408900000.0
2007-04-18 00:35:00,1.6215,1.6216,1.6206,1.6206,681500000.0
2007-04-18 00:40:00,1.6207,1.6216,1.6206,1.6216,545200000.0
2007-04-18 00:45:00,1.6217,1.6226,1.6212,1.6214,545200000.0
2007-04-18 00:50:00,1.6216,1.622,1.6213,1.6218,681500000.0
2007-04-18 00:55:00,1.6217,1.6228,1.6216,1.6222,681500000.0
2007-04-18 01:00:00,1.6219,1.623,1.6218,1.6218,681500000.0
2007-04-18 01:05:00,1.6219,1.6223,1.6215,1.6222,681500000.0
2007-04-18 01:10:00,1.6223,1.6223,1.6218,1.6221,681500000.0
2007-04-18 01:15:00,1.622,1.6222,1.622,1.6221,545200000.0
2007-04-18 01:20:00,1.6222,1.6222,1.6217,1.6218,681500000.0
2007-04-18 01:25:00,1.6219,1.6219,1.6216,1.6216,545200000.0
2007-04-18 01:30:00,1.6214,1.6216,1.6214,1.6215,545200000.0
2007-04-18 01:35:00,1.6214,1.6221,1.6214,1.6219,545200000.0
2007-04-18 01:40:00,1.6216,1.6216,1.6211,1.6211,545200000.0
2007-04-18 01:45:00,1.6213,1.6215,1.6211,1.6211,681500000.0
2007-04-18 01:50:00,1.6213,1.6222,1.6213,1.6222,545200000.0
2007-04-18 01:55:00,1.6223,1.6229,1.622,1.6225,545200000.0
2007-04-18 02:00:00,1.6223,1.6231,1.622,1.6225,681500000.0
2007-04-18 02:05:00,1.6224,1.6225,1.6222,1.6222,545200000.0
2007-04-18 02:10:00,1.6221,1.6224,1.6219,1.6223,545200000.0
2007-04-18 02:15:00,1.6225,1.6228,1.6223,1.6224,545200000.0
2007-04-18 02:20:00,1.6225,1.6228,1.6222,1.6223,681500000.0
2007-04-18 02:25:00,1.6222,1.6226,1.6221,1.6225,681500000.0
2007-04-18 02:30:00,1.6227,1.6233,1.6226,1.6231,681500000.0
2007-04-18 02:35:00,1.6233,1.6237,1.623,1.6233,681500000.0
2007-04-18 02:40:00,1.6234,1.6238,1.6232,1.6236,545200000.0
2007-04-18 02:45:00,1.6234,1.6237,1.6232,1.6234,681500000.0
2007-04-18 02:50:00,1.6235,1.6237,1.6231,1.6234,681500000.0
2007-04-18 02:55:00,1.6236,1.6238,1.6232,1.6235,681500000.0
2007-04-18 03:00:00,1.6233,1.6237,1.6228,1.6234,681500000.0
2007-04-18 03:05:00,1.6232,1.6238,1.6232,1.6236,681500000.0
2007-04-18 03:10:00,1.6237,1.625,1.6236,1.6245,681500000.0
2007-04-18 03:15:00,1.6247,1.6247,1.6235,1.6237,681500000.0
2007-04-18 03:20:00,1.6235,1.6242,1.6235,1.6238,681500000.0
2007-04-18 03:25:00,1.6236,1.6236,1.623,1.6235,545200000.0
2007-04-18 03:30:00,1.6237,1.6246,1.6237,1.6243,681500000.0
2007-04-18 03:35:00,1.6244,1.6244,1.6234,1.6237,681500000.0
2007-04-18 03:40:00,1.6239,1.624,1.6236,1.6237,681500000.0
2007-04-18 03:45:00,1.6239,1.624,1.6234,1.6234,681500000.0
2007-04-18 03:50:00,1.6235,1.624,1.6235,1.6238,681500000.0
2007-04-18 03:55:00,1.6237,1.6241,1.6236,1.6237,545200000.0
2007-04-18 04:00:00,1.6239,1.6241,1.6237,1.6239,545200000.0
2007-04-18 04:05:00,1.6241,1.6241,1.6238,1.6238,681500000.0
2007-04-18 04:10:00,1.6236,1.6238,1.6236,1.6236,681500000.0
2007-04-18 04:15:00,1.6238,1.6245,1.6238,1.6241,681500000.0
2007-04-18 04:20:00,1.624,1.6241,1.6234,1.6234,681500000.0
2007-04-18 04:25:00,1.6235,1.6238,1.6231,1.6235,545200000.0
2007-04-18 04:30:00,1.6236,1.6236,1.6229,1.6231,545200000.0
2007-04-18 04:35:00,1.6233,1.6235,1.6231,1.6235,545200000.0
2007-04-18 04:40:00,1.6234,1.6235,1.6233,1.6234,681500000.0
2007-04-18 04:45:00,1.6233,1.6236,1.6232,1.6236,408900000.0
2007-04-18 04:50:00,1.6234,1.6237,1.6234,1.6236,681500000.0
2007-04-18 04:55:00,1.6235,1.6235,1.6228,1.623,545200000.0
2007-04-18 05:00:00,1.6232,1.6232,1.6227,1.6227,272600000.0
2007-04-18 05:05:00,1.6225,1.6229,1.6224,1.6227,681500000.0
2007-04-18 05:10:00,1.6228,1.6228,1.6222,1.6224,681500000.0
2007-04-18 05:15:00,1.6226,1.6227,1.6222,1.6222,681500000.0
2007-04-18 05:20:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2007-04-18 05:25:00,1.6226,1.6227,1.6224,1.6226,408900000.0
2007-04-18 05:30:00,1.6228,1.6228,1.6223,1.6226,681500000.0
2007-04-18 05:35:00,1.6224,1.6227,1.6218,1.6221,681500000.0
2007-04-18 05:40:00,1.6224,1.6227,1.622,1.6223,681500000.0
2007-04-18 05:45:00,1.6221,1.6223,1.6218,1.6222,681500000.0
2007-04-18 05:50:00,1.6223,1.6229,1.622,1.6223,545200000.0
2007-04-18 05:55:00,1.6225,1.6227,1.6225,1.6225,408900000.0
2007-04-18 06:00:00,1.6227,1.6232,1.6225,1.6231,681500000.0
2007-04-18 06:05:00,1.623,1.6233,1.6229,1.6229,681500000.0
2007-04-18 06:10:00,1.6227,1.6231,1.6226,1.6226,681500000.0
2007-04-18 06:15:00,1.6227,1.6229,1.6226,1.6229,545200000.0
2007-04-18 06:20:00,1.6231,1.6236,1.6229,1.6232,408900000.0
2007-04-18 06:25:00,1.6234,1.6242,1.6231,1.6238,545200000.0
2007-04-18 06:30:00,1.624,1.6242,1.6237,1.6242,545200000.0
2007-04-18 06:35:00,1.6243,1.6243,1.6238,1.6238,681500000.0
2007-04-18 06:40:00,1.6237,1.6238,1.6234,1.6236,545200000.0
2007-04-18 06:45:00,1.6237,1.6237,1.6234,1.6234,408900000.0
2007-04-18 06:50:00,1.6232,1.6236,1.6232,1.6233,545200000.0
2007-04-18 06:55:00,1.6234,1.6239,1.6233,1.6236,681500000.0
2007-04-18 07:00:00,1.6237,1.6239,1.6236,1.6239,681500000.0
2007-04-18 07:05:00,1.624,1.6245,1.6238,1.6238,545200000.0
2007-04-18 07:10:00,1.6237,1.6244,1.6236,1.6243,681500000.0
2007-04-18 07:15:00,1.6241,1.6241,1.6237,1.6238,545200000.0
2007-04-18 07:20:00,1.6237,1.6238,1.6237,1.6238,272600000.0
2007-04-18 07:25:00,1.6237,1.6238,1.6232,1.6232,408900000.0
2007-04-18 07:30:00,1.6231,1.6234,1.6231,1.6234,545200000.0
2007-04-18 07:35:00,1.6235,1.6235,1.6232,1.6233,545200000.0
2007-04-18 07:40:00,1.6235,1.6237,1.6226,1.6234,681500000.0
2007-04-18 07:45:00,1.6233,1.6236,1.623,1.6232,681500000.0
2007-04-18 07:50:00,1.6231,1.6235,1.623,1.6233,681500000.0
2007-04-18 07:55:00,1.6231,1.6242,1.6229,1.624,681500000.0
2007-04-18 08:00:00,1.6239,1.624,1.6232,1.6235,681500000.0
2007-04-18 08:05:00,1.6236,1.624,1.6233,1.6236,681500000.0
2007-04-18 08:10:00,1.6235,1.624,1.6234,1.6237,681500000.0
2007-04-18 08:15:00,1.6238,1.6246,1.6237,1.6245,681500000.0
2007-04-18 08:20:00,1.6243,1.6244,1.6234,1.6235,681500000.0
2007-04-18 08:25:00,1.6238,1.6238,1.6229,1.6231,545200000.0
2007-04-18 08:30:00,1.6233,1.6237,1.6232,1.6237,681500000.0
2007-04-18 08:35:00,1.6236,1.6241,1.6234,1.6237,681500000.0
2007-04-18 08:40:00,1.6238,1.6245,1.6237,1.6245,681500000.0
2007-04-18 08:45:00,1.6243,1.6249,1.6241,1.6244,681500000.0
2007-04-18 08:50:00,1.6246,1.625,1.6241,1.6245,681500000.0
2007-04-18 08:55:00,1.6246,1.6248,1.6241,1.6246,681500000.0
2007-04-18 09:00:00,1.6248,1.6251,1.6244,1.6246,681500000.0
2007-04-18 09:05:00,1.6247,1.6247,1.6239,1.6242,681500000.0
2007-04-18 09:10:00,1.6244,1.6252,1.6238,1.625,681500000.0
2007-04-18 09:15:00,1.6252,1.6253,1.6237,1.6239,681500000.0
2007-04-18 09:20:00,1.624,1.6242,1.6232,1.6232,681500000.0
2007-04-18 09:25:00,1.6233,1.6236,1.6231,1.6234,681500000.0
2007-04-18 09:30:00,1.6236,1.6237,1.6233,1.6234,681500000.0
2007-04-18 09:35:00,1.6233,1.6238,1.6231,1.6236,681500000.0
2007-04-18 09:40:00,1.6235,1.6236,1.6233,1.6235,545200000.0
2007-04-18 09:45:00,1.6236,1.6238,1.6231,1.6233,681500000.0
2007-04-18 09:50:00,1.6235,1.6236,1.6233,1.6236,681500000.0
2007-04-18 09:55:00,1.6235,1.6237,1.623,1.6237,681500000.0
2007-04-18 10:00:00,1.6235,1.6241,1.6235,1.624,681500000.0
2007-04-18 10:05:00,1.6241,1.6241,1.6237,1.6241,545200000.0
2007-04-18 10:10:00,1.6243,1.6243,1.6237,1.624,681500000.0
2007-04-18 10:15:00,1.6238,1.6241,1.6236,1.6238,545200000.0
2007-04-18 10:20:00,1.6236,1.6241,1.6236,1.6238,545200000.0
2007-04-18 10:25:00,1.6236,1.6241,1.6236,1.6239,408900000.0
2007-04-18 10:30:00,1.624,1.6246,1.6235,1.624,681500000.0
2007-04-18 10:35:00,1.6239,1.6242,1.6237,1.6238,681500000.0
2007-04-18 10:40:00,1.6236,1.6247,1.6235,1.6245,681500000.0
2007-04-18 10:45:00,1.6243,1.6247,1.6243,1.6243,681500000.0
2007-04-18 10:50:00,1.6245,1.6249,1.6242,1.6249,681500000.0
2007-04-18 10:55:00,1.6247,1.6262,1.6246,1.6259,681500000.0
2007-04-18 11:00:00,1.626,1.6264,1.6249,1.6252,681500000.0
2007-04-18 11:05:00,1.625,1.6254,1.6245,1.625,681500000.0
2007-04-18 11:10:00,1.6251,1.6257,1.625,1.625,681500000.0
2007-04-18 11:15:00,1.6252,1.6259,1.625,1.6257,681500000.0
2007-04-18 11:20:00,1.6259,1.6261,1.6252,1.626,681500000.0
2007-04-18 11:25:00,1.6257,1.6262,1.625,1.625,681500000.0
2007-04-18 11:30:00,1.6248,1.6251,1.6244,1.6249,681500000.0
2007-04-18 11:35:00,1.6248,1.6257,1.6247,1.6248,681500000.0
2007-04-18 11:40:00,1.6246,1.6256,1.6245,1.6253,681500000.0
2007-04-18 11:45:00,1.6252,1.6255,1.6252,1.6252,545200000.0
2007-04-18 11:50:00,1.6254,1.6254,1.625,1.6251,681500000.0
2007-04-18 11:55:00,1.6253,1.6257,1.625,1.625,681500000.0
2007-04-18 12:00:00,1.6251,1.6256,1.625,1.6252,681500000.0
2007-04-18 12:05:00,1.625,1.6253,1.625,1.6253,681500000.0
2007-04-18 12:10:00,1.6252,1.6256,1.625,1.6255,681500000.0
2007-04-18 12:15:00,1.6256,1.6257,1.6252,1.6257,681500000.0
2007-04-18 12:20:00,1.6256,1.6257,1.6253,1.6254,545200000.0
2007-04-18 12:25:00,1.6256,1.6257,1.6255,1.6255,272600000.0
2007-04-18 12:30:00,1.6256,1.6258,1.6253,1.6255,545200000.0
2007-04-18 12:35:00,1.6253,1.6253,1.6248,1.6249,681500000.0
2007-04-18 12:40:00,1.6248,1.6251,1.6244,1.6247,545200000.0
2007-04-18 12:45:00,1.6248,1.6253,1.6248,1.6251,681500000.0
2007-04-18 12:50:00,1.6249,1.6251,1.6249,1.6251,545200000.0
2007-04-18 12:55:00,1.6253,1.6254,1.625,1.6251,681500000.0
2007-04-18 13:00:00,1.6253,1.6253,1.6251,1.6251,272600000.0
2007-04-18 13:05:00,1.6253,1.6253,1.6246,1.625,681500000.0
2007-04-18 13:10:00,1.6252,1.6253,1.6246,1.6248,545200000.0
2007-04-18 13:15:00,1.6247,1.6251,1.6242,1.6247,681500000.0
2007-04-18 13:20:00,1.6246,1.6248,1.6241,1.6248,681500000.0
2007-04-18 13:25:00,1.6247,1.6254,1.6246,1.6247,681500000.0
2007-04-18 13:30:00,1.6248,1.6251,1.6244,1.6245,681500000.0
2007-04-18 13:35:00,1.6247,1.6248,1.6243,1.6244,681500000.0
2007-04-18 13:40:00,1.6246,1.6256,1.6244,1.6255,681500000.0
2007-04-18 13:45:00,1.6256,1.6264,1.6255,1.6257,681500000.0
2007-04-18 13:50:00,1.6256,1.6269,1.6256,1.6265,681500000.0
2007-04-18 13:55:00,1.6266,1.6277,1.6261,1.627,681500000.0
2007-04-18 14:00:00,1.6271,1.6283,1.6268,1.6283,681500000.0
2007-04-18 14:05:00,1.6282,1.6286,1.6272,1.6276,681500000.0
2007-04-18 14:10:00,1.6275,1.6288,1.6275,1.6285,681500000.0
2007-04-18 14:15:00,1.6283,1.6293,1.628,1.6288,681500000.0
2007-04-18 14:20:00,1.6287,1.6297,1.6284,1.6295,681500000.0
2007-04-18 14:25:00,1.6294,1.6302,1.6292,1.6294,681500000.0
2007-04-18 14:30:00,1.6295,1.6301,1.6291,1.6297,681500000.0
2007-04-18 14:35:00,1.6296,1.6305,1.6292,1.6302,681500000.0
2007-04-18 14:40:00,1.63,1.6303,1.6287,1.6293,681500000.0
2007-04-18 14:45:00,1.6292,1.6298,1.6287,1.6291,681500000.0
2007-04-18 14:50:00,1.629,1.6291,1.6281,1.6287,681500000.0
2007-04-18 14:55:00,1.6288,1.6292,1.6285,1.6288,681500000.0
2007-04-18 15:00:00,1.629,1.629,1.6285,1.6288,681500000.0
2007-04-18 15:05:00,1.6287,1.629,1.6279,1.6279,681500000.0
2007-04-18 15:10:00,1.6277,1.6283,1.6276,1.6282,681500000.0
2007-04-18 15:15:00,1.6283,1.6288,1.6282,1.6285,681500000.0
2007-04-18 15:20:00,1.6284,1.6288,1.6263,1.6265,681500000.0
2007-04-18 15:25:00,1.6263,1.6265,1.6255,1.626,681500000.0
2007-04-18 15:30:00,1.6261,1.6269,1.6257,1.6261,681500000.0
2007-04-18 15:35:00,1.626,1.6266,1.6259,1.6264,681500000.0
2007-04-18 15:40:00,1.6265,1.6266,1.6258,1.6262,681500000.0
2007-04-18 15:45:00,1.6261,1.6267,1.6259,1.6265,681500000.0
2007-04-18 15:50:00,1.6266,1.6268,1.6261,1.6268,681500000.0
2007-04-18 15:55:00,1.6267,1.6277,1.6266,1.6276,681500000.0
2007-04-18 16:00:00,1.6275,1.6277,1.6268,1.6269,681500000.0
2007-04-18 16:05:00,1.6268,1.6272,1.626,1.6262,681500000.0
2007-04-18 16:10:00,1.626,1.6268,1.626,1.6264,681500000.0
2007-04-18 16:15:00,1.6265,1.6267,1.6259,1.6259,681500000.0
2007-04-18 16:20:00,1.6261,1.6263,1.6255,1.6255,681500000.0
2007-04-18 16:25:00,1.6253,1.6257,1.6235,1.6242,681500000.0
2007-04-18 16:30:00,1.624,1.6249,1.624,1.6245,681500000.0
2007-04-18 16:35:00,1.6246,1.6248,1.6242,1.6244,681500000.0
2007-04-18 16:40:00,1.6242,1.6244,1.6239,1.6239,681500000.0
2007-04-18 16:45:00,1.624,1.6244,1.6237,1.6244,681500000.0
2007-04-18 16:50:00,1.6246,1.6249,1.6244,1.6244,545200000.0
2007-04-18 16:55:00,1.6246,1.6247,1.6237,1.6242,681500000.0
2007-04-18 17:00:00,1.6244,1.6245,1.6238,1.624,545200000.0
2007-04-18 17:05:00,1.6241,1.6247,1.6236,1.6243,681500000.0
2007-04-18 17:10:00,1.6245,1.6249,1.6241,1.6244,681500000.0
2007-04-18 17:15:00,1.6243,1.6246,1.624,1.6243,681500000.0
2007-04-18 17:20:00,1.6241,1.6248,1.624,1.6248,681500000.0
2007-04-18 17:25:00,1.6242,1.6248,1.6242,1.6246,681500000.0
2007-04-18 17:30:00,1.6244,1.6249,1.6243,1.6248,681500000.0
2007-04-18 17:35:00,1.6247,1.6258,1.6247,1.6257,681500000.0
2007-04-18 17:40:00,1.6256,1.6259,1.6244,1.6245,681500000.0
2007-04-18 17:45:00,1.6246,1.6252,1.6243,1.6249,681500000.0
2007-04-18 17:50:00,1.625,1.6254,1.6243,1.6244,681500000.0
2007-04-18 17:55:00,1.6242,1.6245,1.6241,1.6244,545200000.0
2007-04-18 18:00:00,1.6243,1.6245,1.6238,1.624,681500000.0
2007-04-18 18:05:00,1.6241,1.6241,1.6235,1.6238,681500000.0
2007-04-18 18:10:00,1.6239,1.6242,1.6236,1.624,681500000.0
2007-04-18 18:15:00,1.6239,1.6241,1.6238,1.6239,681500000.0
2007-04-18 18:20:00,1.624,1.6241,1.6239,1.6241,408900000.0
2007-04-18 18:25:00,1.6242,1.6243,1.624,1.624,408900000.0
2007-04-18 18:30:00,1.6241,1.6246,1.6239,1.6241,681500000.0
2007-04-18 18:35:00,1.6242,1.6244,1.624,1.6242,545200000.0
2007-04-18 18:40:00,1.6243,1.6245,1.6235,1.624,681500000.0
2007-04-18 18:45:00,1.6241,1.6243,1.6236,1.6237,545200000.0
2007-04-18 18:50:00,1.6236,1.6238,1.6235,1.6236,681500000.0
2007-04-18 18:55:00,1.6237,1.6239,1.6235,1.6236,681500000.0
2007-04-18 19:00:00,1.6239,1.624,1.6235,1.6236,545200000.0
2007-04-18 19:05:00,1.6235,1.6235,1.6231,1.6233,681500000.0
2007-04-18 19:10:00,1.6234,1.6234,1.6231,1.6231,545200000.0
2007-04-18 19:15:00,1.6234,1.6234,1.6233,1.6233,272600000.0
2007-04-18 19:20:00,1.6231,1.6233,1.6224,1.6226,681500000.0
2007-04-18 19:25:00,1.6227,1.6229,1.6224,1.6224,681500000.0
2007-04-18 19:30:00,1.6226,1.6232,1.6224,1.6231,681500000.0
2007-04-18 19:35:00,1.623,1.6232,1.623,1.623,545200000.0
2007-04-18 19:40:00,1.6233,1.6233,1.6228,1.623,681500000.0
2007-04-18 19:45:00,1.6231,1.6235,1.623,1.6234,545200000.0
2007-04-18 19:50:00,1.6235,1.6236,1.6235,1.6236,272600000.0
2007-04-18 19:55:00,1.6235,1.624,1.6235,1.6239,545200000.0
2007-04-18 20:00:00,1.6238,1.6239,1.6238,1.6239,408900000.0
2007-04-18 20:05:00,1.6238,1.6239,1.6238,1.6239,272600000.0
2007-04-18 20:10:00,1.6238,1.624,1.6237,1.6237,681500000.0
2007-04-18 20:15:00,1.6238,1.6239,1.6229,1.6233,681500000.0
2007-04-18 20:20:00,1.6231,1.6234,1.6228,1.6229,681500000.0
2007-04-18 20:25:00,1.6228,1.6234,1.6228,1.6234,681500000.0
2007-04-18 20:30:00,1.6232,1.6234,1.623,1.623,681500000.0
2007-04-18 20:35:00,1.6229,1.6232,1.6229,1.6231,272600000.0
2007-04-18 20:40:00,1.6232,1.6235,1.6229,1.6234,545200000.0
2007-04-18 20:45:00,1.6235,1.6237,1.6234,1.6235,681500000.0
2007-04-18 20:50:00,1.6236,1.624,1.6233,1.6239,681500000.0
2007-04-18 20:55:00,1.6238,1.6239,1.6234,1.6234,681500000.0
2007-04-18 21:00:00,1.6232,1.6242,1.623,1.6241,681500000.0
2007-04-18 21:05:00,1.6242,1.6245,1.6238,1.624,681500000.0
2007-04-18 21:10:00,1.6241,1.6241,1.6239,1.624,408900000.0
2007-04-18 21:15:00,1.6238,1.6238,1.6236,1.6238,408900000.0
2007-04-18 21:20:00,1.6239,1.6239,1.6234,1.6238,681500000.0
2007-04-18 21:25:00,1.6237,1.624,1.6234,1.6237,681500000.0
2007-04-18 21:30:00,1.6236,1.6239,1.6234,1.6237,681500000.0
2007-04-18 21:35:00,1.6236,1.624,1.6234,1.6234,681500000.0
2007-04-18 21:40:00,1.6235,1.6238,1.6235,1.6237,545200000.0
2007-04-18 21:45:00,1.6238,1.6238,1.6231,1.6234,681500000.0
2007-04-18 21:50:00,1.6233,1.6234,1.6229,1.623,681500000.0
2007-04-18 21:55:00,1.6231,1.6231,1.6223,1.6224,681500000.0
2007-04-18 22:00:00,1.6223,1.6226,1.622,1.6226,681500000.0
2007-04-18 22:05:00,1.6228,1.6228,1.6223,1.6228,681500000.0
2007-04-18 22:10:00,1.6227,1.6235,1.6226,1.6235,681500000.0
2007-04-18 22:15:00,1.6233,1.6233,1.6218,1.6221,681500000.0
2007-04-18 22:20:00,1.622,1.6228,1.6215,1.6221,681500000.0
2007-04-18 22:25:00,1.6223,1.623,1.6219,1.6219,681500000.0
2007-04-18 22:30:00,1.6217,1.6229,1.6216,1.6226,681500000.0
2007-04-18 22:35:00,1.6224,1.623,1.6223,1.6226,681500000.0
2007-04-18 22:40:00,1.6227,1.6228,1.6225,1.6226,681500000.0
2007-04-18 22:45:00,1.6228,1.6235,1.6225,1.623,545200000.0
2007-04-18 22:50:00,1.6231,1.6234,1.6229,1.6234,681500000.0
2007-04-18 22:55:00,1.6236,1.624,1.623,1.6232,681500000.0
2007-04-18 23:00:00,1.6233,1.6234,1.6217,1.622,681500000.0
2007-04-18 23:05:00,1.6221,1.6228,1.6221,1.6223,681500000.0
2007-04-18 23:10:00,1.6225,1.6228,1.6224,1.6225,681500000.0
2007-04-18 23:15:00,1.6226,1.6228,1.6222,1.6227,545200000.0
2007-04-18 23:20:00,1.6228,1.6229,1.6225,1.6225,545200000.0
2007-04-18 23:25:00,1.6222,1.6229,1.6222,1.6229,681500000.0
2007-04-18 23:30:00,1.6228,1.623,1.6224,1.6224,681500000.0
2007-04-18 23:35:00,1.6227,1.6227,1.6223,1.6223,681500000.0
2007-04-18 23:40:00,1.6221,1.6226,1.6221,1.6225,136300000.0
2007-04-18 23:45:00,1.6223,1.6226,1.6222,1.6222,681500000.0
2007-04-18 23:50:00,1.622,1.6223,1.6217,1.6221,681500000.0
2007-04-18 23:55:00,1.6222,1.6222,1.6217,1.6217,545200000.0
2007-04-19 00:00:00,1.6219,1.622,1.6214,1.6215,681500000.0
2007-04-19 00:05:00,1.6214,1.6224,1.6214,1.6221,545200000.0
2007-04-19 00:10:00,1.6222,1.6223,1.622,1.6221,681500000.0
2007-04-19 00:15:00,1.622,1.6226,1.6219,1.6224,681500000.0
2007-04-19 00:20:00,1.6225,1.6227,1.6223,1.6225,681500000.0
2007-04-19 00:25:00,1.6226,1.6226,1.6223,1.6223,272600000.0
2007-04-19 00:30:00,1.6224,1.6228,1.6223,1.6226,681500000.0
2007-04-19 00:35:00,1.6227,1.6228,1.6224,1.6227,545200000.0
2007-04-19 00:40:00,1.6225,1.6227,1.622,1.6222,681500000.0
2007-04-19 00:45:00,1.6224,1.6225,1.622,1.6224,545200000.0
2007-04-19 00:50:00,1.6225,1.6226,1.6225,1.6225,272600000.0
2007-04-19 00:55:00,1.6226,1.6228,1.6226,1.6227,408900000.0
2007-04-19 01:00:00,1.6228,1.6232,1.6225,1.6232,545200000.0
2007-04-19 01:05:00,1.6231,1.6232,1.6228,1.623,681500000.0
2007-04-19 01:10:00,1.6229,1.6234,1.6229,1.6232,681500000.0
2007-04-19 01:15:00,1.6233,1.6233,1.6229,1.6231,681500000.0
2007-04-19 01:20:00,1.6229,1.6231,1.6229,1.623,545200000.0
2007-04-19 01:25:00,1.6229,1.623,1.6226,1.6228,545200000.0
2007-04-19 01:30:00,1.6229,1.623,1.6226,1.6228,408900000.0
2007-04-19 01:35:00,1.623,1.6231,1.6227,1.6229,681500000.0
2007-04-19 01:40:00,1.6228,1.6229,1.6226,1.6229,408900000.0
2007-04-19 01:45:00,1.623,1.6231,1.6227,1.6228,681500000.0
2007-04-19 01:50:00,1.6229,1.6233,1.6228,1.6231,545200000.0
2007-04-19 01:55:00,1.623,1.6233,1.6226,1.623,681500000.0
2007-04-19 02:00:00,1.6229,1.6231,1.6224,1.6224,681500000.0
2007-04-19 02:05:00,1.6226,1.6231,1.6224,1.6231,681500000.0
2007-04-19 02:10:00,1.6235,1.6258,1.6232,1.6257,681500000.0
2007-04-19 02:15:00,1.6258,1.6277,1.6256,1.6264,681500000.0
2007-04-19 02:20:00,1.6262,1.6275,1.6262,1.6267,681500000.0
2007-04-19 02:25:00,1.6269,1.6279,1.6268,1.6277,681500000.0
2007-04-19 02:30:00,1.6278,1.6279,1.6271,1.6273,681500000.0
2007-04-19 02:35:00,1.6275,1.6277,1.627,1.6273,681500000.0
2007-04-19 02:40:00,1.6272,1.6279,1.6268,1.6277,681500000.0
2007-04-19 02:45:00,1.6279,1.6297,1.6277,1.6295,681500000.0
2007-04-19 02:50:00,1.6294,1.6301,1.6281,1.6301,681500000.0
2007-04-19 02:55:00,1.6303,1.6303,1.6289,1.6291,681500000.0
2007-04-19 03:00:00,1.629,1.6294,1.6286,1.6287,681500000.0
2007-04-19 03:05:00,1.6288,1.6288,1.6278,1.6285,681500000.0
2007-04-19 03:10:00,1.6286,1.629,1.6281,1.6285,681500000.0
2007-04-19 03:15:00,1.6287,1.6291,1.6285,1.6287,681500000.0
2007-04-19 03:20:00,1.6285,1.6286,1.6281,1.6285,545200000.0
2007-04-19 03:25:00,1.6286,1.6286,1.6276,1.6276,681500000.0
2007-04-19 03:30:00,1.6278,1.6282,1.6275,1.6276,681500000.0
2007-04-19 03:35:00,1.6278,1.6279,1.6275,1.6276,545200000.0
2007-04-19 03:40:00,1.6275,1.6279,1.6273,1.6274,545200000.0
2007-04-19 03:45:00,1.6271,1.6272,1.6266,1.627,681500000.0
2007-04-19 03:50:00,1.6268,1.6271,1.6265,1.6266,681500000.0
2007-04-19 03:55:00,1.6267,1.6272,1.6263,1.6267,681500000.0
2007-04-19 04:00:00,1.6269,1.628,1.6267,1.6279,681500000.0
2007-04-19 04:05:00,1.628,1.6286,1.6277,1.6283,681500000.0
2007-04-19 04:10:00,1.6281,1.6286,1.6277,1.6281,681500000.0
2007-04-19 04:15:00,1.6282,1.6289,1.6279,1.6289,681500000.0
2007-04-19 04:20:00,1.6291,1.63,1.6287,1.6297,681500000.0
2007-04-19 04:25:00,1.6299,1.6299,1.6288,1.629,681500000.0
2007-04-19 04:30:00,1.6288,1.6295,1.6285,1.6295,681500000.0
2007-04-19 04:35:00,1.6297,1.6306,1.6291,1.6304,681500000.0
2007-04-19 04:40:00,1.6302,1.6308,1.6298,1.6306,681500000.0
2007-04-19 04:45:00,1.6308,1.6311,1.6303,1.6308,681500000.0
2007-04-19 04:50:00,1.6307,1.6307,1.6298,1.6301,681500000.0
2007-04-19 04:55:00,1.6302,1.6313,1.6302,1.6308,681500000.0
2007-04-19 05:00:00,1.6307,1.6315,1.6301,1.6305,681500000.0
2007-04-19 05:05:00,1.6306,1.6313,1.6305,1.6308,681500000.0
2007-04-19 05:10:00,1.6306,1.6309,1.63,1.6309,681500000.0
2007-04-19 05:15:00,1.6311,1.6314,1.6307,1.6311,681500000.0
2007-04-19 05:20:00,1.6313,1.6313,1.6305,1.6305,681500000.0
2007-04-19 05:25:00,1.6301,1.6304,1.6296,1.6304,681500000.0
2007-04-19 05:30:00,1.6306,1.6308,1.6299,1.6306,681500000.0
2007-04-19 05:35:00,1.6304,1.6314,1.6304,1.6306,681500000.0
2007-04-19 05:40:00,1.6305,1.6333,1.6303,1.6329,681500000.0
2007-04-19 05:45:00,1.6327,1.6329,1.6316,1.6319,681500000.0
2007-04-19 05:50:00,1.632,1.6328,1.6317,1.6317,681500000.0
2007-04-19 05:55:00,1.6319,1.6326,1.6314,1.6315,681500000.0
2007-04-19 06:00:00,1.6314,1.6317,1.631,1.6315,681500000.0
2007-04-19 06:05:00,1.6316,1.6322,1.6311,1.6315,681500000.0
2007-04-19 06:10:00,1.6314,1.6316,1.6309,1.6314,681500000.0
2007-04-19 06:15:00,1.6312,1.6315,1.6309,1.6313,681500000.0
2007-04-19 06:20:00,1.6314,1.6315,1.631,1.6314,681500000.0
2007-04-19 06:25:00,1.6312,1.6325,1.6309,1.6325,545200000.0
2007-04-19 06:30:00,1.6323,1.6325,1.6314,1.6316,681500000.0
2007-04-19 06:35:00,1.6317,1.6318,1.6311,1.6312,681500000.0
2007-04-19 06:40:00,1.6311,1.6311,1.6303,1.6309,681500000.0
2007-04-19 06:45:00,1.6308,1.6313,1.6304,1.6313,681500000.0
2007-04-19 06:50:00,1.6312,1.6316,1.6309,1.6316,681500000.0
2007-04-19 06:55:00,1.6314,1.6319,1.6314,1.6318,681500000.0
2007-04-19 07:00:00,1.6316,1.6318,1.6311,1.6317,681500000.0
2007-04-19 07:05:00,1.6314,1.6317,1.6309,1.6315,545200000.0
2007-04-19 07:10:00,1.6313,1.6315,1.631,1.6315,681500000.0
2007-04-19 07:15:00,1.6313,1.6316,1.6309,1.631,681500000.0
2007-04-19 07:20:00,1.6312,1.6315,1.6308,1.6313,681500000.0
2007-04-19 07:25:00,1.631,1.6311,1.6307,1.6309,681500000.0
2007-04-19 07:30:00,1.6307,1.6311,1.6302,1.631,681500000.0
2007-04-19 07:35:00,1.6311,1.6313,1.6305,1.6313,681500000.0
2007-04-19 07:40:00,1.6312,1.632,1.6309,1.6316,681500000.0
2007-04-19 07:45:00,1.6314,1.6328,1.6314,1.6326,681500000.0
2007-04-19 07:50:00,1.6325,1.6326,1.632,1.6322,681500000.0
2007-04-19 07:55:00,1.632,1.633,1.632,1.6327,681500000.0
2007-04-19 08:00:00,1.6329,1.6331,1.6323,1.6325,681500000.0
2007-04-19 08:05:00,1.6324,1.6325,1.6318,1.6321,681500000.0
2007-04-19 08:10:00,1.6323,1.6324,1.6317,1.632,681500000.0
2007-04-19 08:15:00,1.6319,1.6327,1.6318,1.6326,681500000.0
2007-04-19 08:20:00,1.6325,1.6339,1.6324,1.6331,681500000.0
2007-04-19 08:25:00,1.6329,1.6336,1.6322,1.6334,681500000.0
2007-04-19 08:30:00,1.6333,1.6336,1.6327,1.6331,681500000.0
2007-04-19 08:35:00,1.6329,1.6365,1.6328,1.636,681500000.0
2007-04-19 08:40:00,1.6361,1.6388,1.6358,1.6371,681500000.0
2007-04-19 08:45:00,1.6369,1.6375,1.6354,1.6356,681500000.0
2007-04-19 08:50:00,1.6354,1.6362,1.6347,1.6362,681500000.0
2007-04-19 08:55:00,1.6361,1.6372,1.6351,1.6356,681500000.0
2007-04-19 09:00:00,1.6355,1.6359,1.6309,1.6331,681500000.0
2007-04-19 09:05:00,1.633,1.636,1.633,1.6339,681500000.0
2007-04-19 09:10:00,1.634,1.6342,1.6329,1.6338,681500000.0
2007-04-19 09:15:00,1.6336,1.6343,1.6335,1.6337,681500000.0
2007-04-19 09:20:00,1.6338,1.6352,1.6337,1.6347,681500000.0
2007-04-19 09:25:00,1.6346,1.6348,1.6337,1.6339,681500000.0
2007-04-19 09:30:00,1.6338,1.6344,1.6337,1.634,681500000.0
2007-04-19 09:35:00,1.6341,1.6359,1.6338,1.634,681500000.0
2007-04-19 09:40:00,1.6341,1.6346,1.634,1.6346,681500000.0
2007-04-19 09:45:00,1.6345,1.6347,1.6339,1.634,681500000.0
2007-04-19 09:50:00,1.6338,1.6343,1.6326,1.6326,681500000.0
2007-04-19 09:55:00,1.6327,1.6334,1.6325,1.6332,681500000.0
2007-04-19 10:00:00,1.6333,1.6334,1.6322,1.6325,681500000.0
2007-04-19 10:05:00,1.6326,1.6329,1.6324,1.6327,681500000.0
2007-04-19 10:10:00,1.6326,1.6332,1.6323,1.6332,681500000.0
2007-04-19 10:15:00,1.6333,1.6348,1.6333,1.6347,681500000.0
2007-04-19 10:20:00,1.6346,1.6356,1.6344,1.6355,681500000.0
2007-04-19 10:25:00,1.6354,1.6356,1.635,1.6355,681500000.0
2007-04-19 10:30:00,1.6356,1.6357,1.6353,1.6355,681500000.0
2007-04-19 10:35:00,1.6356,1.6356,1.6346,1.6347,681500000.0
2007-04-19 10:40:00,1.6346,1.6351,1.6346,1.6348,681500000.0
2007-04-19 10:45:00,1.6347,1.6348,1.6338,1.634,681500000.0
2007-04-19 10:50:00,1.6339,1.634,1.6331,1.6331,681500000.0
2007-04-19 10:55:00,1.633,1.6339,1.6327,1.6334,681500000.0
2007-04-19 11:00:00,1.6333,1.6334,1.6331,1.6333,681500000.0
2007-04-19 11:05:00,1.6332,1.6334,1.6327,1.6331,681500000.0
2007-04-19 11:10:00,1.6332,1.6333,1.6322,1.6322,681500000.0
2007-04-19 11:15:00,1.6323,1.6328,1.6322,1.6322,681500000.0
2007-04-19 11:20:00,1.6323,1.6323,1.6315,1.6319,681500000.0
2007-04-19 11:25:00,1.632,1.6322,1.6293,1.6296,681500000.0
2007-04-19 11:30:00,1.6295,1.6304,1.6293,1.6302,681500000.0
2007-04-19 11:35:00,1.6303,1.6306,1.63,1.6303,681500000.0
2007-04-19 11:40:00,1.6302,1.6315,1.6302,1.6313,681500000.0
2007-04-19 11:45:00,1.6314,1.6321,1.6314,1.6318,681500000.0
2007-04-19 11:50:00,1.6317,1.6319,1.6313,1.6318,681500000.0
2007-04-19 11:55:00,1.6316,1.6317,1.6306,1.6308,681500000.0
2007-04-19 12:00:00,1.6309,1.631,1.6297,1.6305,681500000.0
2007-04-19 12:05:00,1.6306,1.6313,1.6304,1.6309,681500000.0
2007-04-19 12:10:00,1.631,1.6318,1.6308,1.6316,681500000.0
2007-04-19 12:15:00,1.6317,1.6325,1.6315,1.6325,681500000.0
2007-04-19 12:20:00,1.6324,1.6326,1.632,1.632,681500000.0
2007-04-19 12:25:00,1.6319,1.6321,1.6314,1.6315,681500000.0
2007-04-19 12:30:00,1.6316,1.6319,1.6311,1.6318,681500000.0
2007-04-19 12:35:00,1.6319,1.6326,1.6319,1.6322,681500000.0
2007-04-19 12:40:00,1.6323,1.6323,1.6318,1.6318,681500000.0
2007-04-19 12:45:00,1.6319,1.6319,1.6314,1.6316,681500000.0
2007-04-19 12:50:00,1.6315,1.6317,1.6314,1.6316,681500000.0
2007-04-19 12:55:00,1.6315,1.6317,1.6314,1.6316,681500000.0
2007-04-19 13:00:00,1.6315,1.6323,1.6314,1.6323,681500000.0
2007-04-19 13:05:00,1.6322,1.6325,1.6321,1.6322,545200000.0
2007-04-19 13:10:00,1.6323,1.6323,1.6317,1.6319,681500000.0
2007-04-19 13:15:00,1.6318,1.6334,1.6317,1.6329,681500000.0
2007-04-19 13:20:00,1.6328,1.6331,1.6323,1.633,681500000.0
2007-04-19 13:25:00,1.6331,1.6333,1.6323,1.6325,545200000.0
2007-04-19 13:30:00,1.6326,1.633,1.6324,1.6325,681500000.0
2007-04-19 13:35:00,1.6324,1.6326,1.6317,1.6321,681500000.0
2007-04-19 13:40:00,1.6322,1.6322,1.6313,1.632,681500000.0
2007-04-19 13:45:00,1.6319,1.6323,1.6316,1.6319,681500000.0
2007-04-19 13:50:00,1.6318,1.6319,1.6315,1.6315,681500000.0
2007-04-19 13:55:00,1.6314,1.6315,1.631,1.6315,681500000.0
2007-04-19 14:00:00,1.6314,1.6325,1.6314,1.6325,681500000.0
2007-04-19 14:05:00,1.6324,1.6328,1.6321,1.6325,545200000.0
2007-04-19 14:10:00,1.6326,1.6332,1.6324,1.633,681500000.0
2007-04-19 14:15:00,1.6331,1.6333,1.6327,1.6327,681500000.0
2007-04-19 14:20:00,1.6326,1.6327,1.6319,1.6321,681500000.0
2007-04-19 14:25:00,1.6322,1.6322,1.6308,1.631,681500000.0
2007-04-19 14:30:00,1.6312,1.632,1.6312,1.6319,681500000.0
2007-04-19 14:35:00,1.6318,1.6322,1.6311,1.632,681500000.0
2007-04-19 14:40:00,1.6319,1.6321,1.6308,1.6311,681500000.0
2007-04-19 14:45:00,1.631,1.631,1.63,1.63,681500000.0
2007-04-19 14:50:00,1.6303,1.6307,1.6297,1.6301,681500000.0
2007-04-19 14:55:00,1.63,1.63,1.6292,1.6296,681500000.0
2007-04-19 15:00:00,1.6297,1.6301,1.6295,1.6298,681500000.0
2007-04-19 15:05:00,1.6297,1.6302,1.6291,1.6292,681500000.0
2007-04-19 15:10:00,1.6291,1.6293,1.6281,1.6283,681500000.0
2007-04-19 15:15:00,1.6284,1.629,1.6283,1.6288,681500000.0
2007-04-19 15:20:00,1.6289,1.6289,1.628,1.628,681500000.0
2007-04-19 15:25:00,1.6279,1.6283,1.6272,1.6274,681500000.0
2007-04-19 15:30:00,1.6273,1.6275,1.6266,1.6272,681500000.0
2007-04-19 15:35:00,1.6273,1.6291,1.6273,1.6282,681500000.0
2007-04-19 15:40:00,1.6283,1.6287,1.6278,1.6279,681500000.0
2007-04-19 15:45:00,1.6278,1.628,1.6272,1.6273,681500000.0
2007-04-19 15:50:00,1.6272,1.6272,1.6257,1.626,681500000.0
2007-04-19 15:55:00,1.6261,1.6263,1.6249,1.6255,681500000.0
2007-04-19 16:00:00,1.6257,1.6267,1.6254,1.6265,681500000.0
2007-04-19 16:05:00,1.6264,1.627,1.6257,1.6269,681500000.0
2007-04-19 16:10:00,1.6271,1.6276,1.6269,1.6274,681500000.0
2007-04-19 16:15:00,1.6272,1.6282,1.6272,1.6282,681500000.0
2007-04-19 16:20:00,1.6283,1.6284,1.6277,1.628,681500000.0
2007-04-19 16:25:00,1.6281,1.6284,1.6273,1.6274,681500000.0
2007-04-19 16:30:00,1.6275,1.6282,1.6275,1.628,681500000.0
2007-04-19 16:35:00,1.6279,1.6279,1.6271,1.6272,681500000.0
2007-04-19 16:40:00,1.6273,1.6278,1.6271,1.6277,545200000.0
2007-04-19 16:45:00,1.6278,1.6292,1.6276,1.6288,681500000.0
2007-04-19 16:50:00,1.629,1.6295,1.6284,1.6286,681500000.0
2007-04-19 16:55:00,1.6284,1.6299,1.6284,1.6295,681500000.0
2007-04-19 17:00:00,1.6293,1.6305,1.6292,1.6304,681500000.0
2007-04-19 17:05:00,1.6305,1.6307,1.6299,1.63,681500000.0
2007-04-19 17:10:00,1.6299,1.6302,1.6295,1.6295,681500000.0
2007-04-19 17:15:00,1.6294,1.6295,1.6287,1.6292,681500000.0
2007-04-19 17:20:00,1.6291,1.6292,1.6282,1.6287,681500000.0
2007-04-19 17:25:00,1.6288,1.6297,1.6287,1.6291,681500000.0
2007-04-19 17:30:00,1.629,1.6297,1.629,1.6292,681500000.0
2007-04-19 17:35:00,1.6291,1.63,1.6291,1.63,681500000.0
2007-04-19 17:40:00,1.6299,1.6301,1.6287,1.6287,681500000.0
2007-04-19 17:45:00,1.6288,1.6289,1.6285,1.6286,681500000.0
2007-04-19 17:50:00,1.6285,1.6289,1.6279,1.6283,681500000.0
2007-04-19 17:55:00,1.6282,1.6288,1.6277,1.6283,681500000.0
2007-04-19 18:00:00,1.6281,1.629,1.6281,1.6282,681500000.0
2007-04-19 18:05:00,1.6281,1.6284,1.6277,1.628,681500000.0
2007-04-19 18:10:00,1.6279,1.6281,1.6277,1.628,681500000.0
2007-04-19 18:15:00,1.6281,1.6284,1.628,1.6284,681500000.0
2007-04-19 18:20:00,1.6285,1.6285,1.628,1.628,681500000.0
2007-04-19 18:25:00,1.6281,1.6283,1.6276,1.628,681500000.0
2007-04-19 18:30:00,1.6281,1.6282,1.6273,1.6279,681500000.0
2007-04-19 18:35:00,1.628,1.6282,1.6278,1.628,545200000.0
2007-04-19 18:40:00,1.6281,1.6282,1.6278,1.6281,545200000.0
2007-04-19 18:45:00,1.628,1.6282,1.6279,1.6279,681500000.0
2007-04-19 18:50:00,1.628,1.6281,1.6276,1.6279,681500000.0
2007-04-19 18:55:00,1.6278,1.6281,1.6277,1.6281,681500000.0
2007-04-19 19:00:00,1.6282,1.6286,1.6281,1.6284,681500000.0
2007-04-19 19:05:00,1.6285,1.6289,1.6283,1.6284,545200000.0
2007-04-19 19:10:00,1.6283,1.6291,1.6282,1.6291,681500000.0
2007-04-19 19:15:00,1.629,1.6291,1.6284,1.6285,545200000.0
2007-04-19 19:20:00,1.6284,1.629,1.6284,1.6289,681500000.0
2007-04-19 19:25:00,1.629,1.6293,1.6289,1.629,545200000.0
2007-04-19 19:30:00,1.6291,1.6291,1.6286,1.6287,681500000.0
2007-04-19 19:35:00,1.6288,1.6289,1.6287,1.6288,408900000.0
2007-04-19 19:40:00,1.6287,1.629,1.6287,1.6289,681500000.0
2007-04-19 19:45:00,1.629,1.6291,1.6286,1.6287,681500000.0
2007-04-19 19:50:00,1.6286,1.6288,1.6285,1.6287,545200000.0
2007-04-19 19:55:00,1.6286,1.6289,1.6284,1.6285,681500000.0
2007-04-19 20:00:00,1.6284,1.6285,1.6283,1.6284,408900000.0
2007-04-19 20:05:00,1.6283,1.6285,1.6283,1.6283,408900000.0
2007-04-19 20:10:00,1.6284,1.6285,1.6283,1.6285,272600000.0
2007-04-19 20:15:00,1.6284,1.6285,1.6284,1.6284,681500000.0
2007-04-19 20:20:00,1.6285,1.6285,1.6282,1.6284,681500000.0
2007-04-19 20:25:00,1.6285,1.6286,1.6279,1.6279,545200000.0
2007-04-19 20:30:00,1.6278,1.6279,1.6278,1.6279,545200000.0
2007-04-19 20:35:00,1.6278,1.6279,1.6275,1.6276,545200000.0
2007-04-19 20:40:00,1.6277,1.6282,1.6276,1.6282,408900000.0
2007-04-19 20:45:00,1.6281,1.6286,1.6281,1.6286,545200000.0
2007-04-19 20:50:00,1.6285,1.6288,1.6283,1.6288,681500000.0
2007-04-19 20:55:00,1.6287,1.6292,1.6286,1.6292,681500000.0
2007-04-19 21:00:00,1.6293,1.6294,1.6287,1.629,681500000.0
2007-04-19 21:05:00,1.6291,1.6292,1.6291,1.6291,408900000.0
2007-04-19 21:10:00,1.629,1.6295,1.629,1.6295,681500000.0
2007-04-19 21:15:00,1.6296,1.6301,1.6295,1.6301,681500000.0
2007-04-19 21:20:00,1.63,1.6301,1.6298,1.6299,681500000.0
2007-04-19 21:25:00,1.6298,1.63,1.6297,1.6299,545200000.0
2007-04-19 21:30:00,1.63,1.6301,1.6298,1.6298,545200000.0
2007-04-19 21:35:00,1.6299,1.6299,1.6296,1.6297,545200000.0
2007-04-19 21:40:00,1.6296,1.6299,1.6294,1.6294,545200000.0
2007-04-19 21:45:00,1.6295,1.6297,1.6294,1.6297,545200000.0
2007-04-19 21:50:00,1.6299,1.6299,1.6296,1.6297,545200000.0
2007-04-19 21:55:00,1.6299,1.6304,1.6297,1.6304,408900000.0
2007-04-19 22:00:00,1.6303,1.6304,1.6298,1.63,681500000.0
2007-04-19 22:05:00,1.6301,1.6303,1.6294,1.6294,681500000.0
2007-04-19 22:10:00,1.6293,1.6294,1.6292,1.6293,681500000.0
2007-04-19 22:15:00,1.6292,1.6292,1.6291,1.6292,408900000.0
2007-04-19 22:20:00,1.6293,1.6298,1.6293,1.6296,681500000.0
2007-04-19 22:25:00,1.6295,1.6297,1.6293,1.6293,681500000.0
2007-04-19 22:30:00,1.6294,1.6295,1.6292,1.6295,408900000.0
2007-04-19 22:35:00,1.6294,1.6297,1.6291,1.6291,545200000.0
2007-04-19 22:40:00,1.6293,1.6293,1.6288,1.6289,272600000.0
2007-04-19 22:45:00,1.629,1.6291,1.6282,1.629,545200000.0
2007-04-19 22:50:00,1.6289,1.6292,1.6284,1.6284,681500000.0
2007-04-19 22:55:00,1.6286,1.6287,1.6281,1.6286,681500000.0
2007-04-19 23:00:00,1.6285,1.6286,1.6279,1.6283,681500000.0
2007-04-19 23:05:00,1.6282,1.6292,1.6282,1.6291,681500000.0
2007-04-19 23:10:00,1.629,1.6292,1.6285,1.6291,681500000.0
2007-04-19 23:15:00,1.629,1.629,1.6284,1.6287,681500000.0
2007-04-19 23:20:00,1.6289,1.6291,1.6283,1.6283,681500000.0
2007-04-19 23:25:00,1.6285,1.6293,1.6285,1.6292,681500000.0
2007-04-19 23:30:00,1.6291,1.6293,1.6288,1.629,681500000.0
2007-04-19 23:35:00,1.6291,1.6292,1.629,1.6291,408900000.0
2007-04-19 23:40:00,1.6292,1.6292,1.6289,1.6289,408900000.0
2007-04-19 23:45:00,1.6286,1.6288,1.6285,1.6288,545200000.0
2007-04-19 23:50:00,1.6289,1.6289,1.6287,1.6288,681500000.0
2007-04-19 23:55:00,1.6287,1.6293,1.6287,1.6292,681500000.0
2007-04-20 00:00:00,1.6291,1.6292,1.6269,1.6279,681500000.0
2007-04-20 00:05:00,1.628,1.6292,1.6279,1.6289,681500000.0
2007-04-20 00:10:00,1.629,1.629,1.6281,1.6282,681500000.0
2007-04-20 00:15:00,1.6283,1.6285,1.6281,1.6283,681500000.0
2007-04-20 00:20:00,1.6284,1.6289,1.6283,1.6289,681500000.0
2007-04-20 00:25:00,1.629,1.6292,1.6283,1.6289,681500000.0
2007-04-20 00:30:00,1.6288,1.6291,1.6287,1.629,545200000.0
2007-04-20 00:35:00,1.6291,1.6293,1.629,1.6292,408900000.0
2007-04-20 00:40:00,1.6291,1.6292,1.6288,1.6289,681500000.0
2007-04-20 00:45:00,1.6288,1.629,1.6288,1.6289,545200000.0
2007-04-20 00:50:00,1.629,1.6294,1.6289,1.6293,545200000.0
2007-04-20 00:55:00,1.6292,1.6303,1.6291,1.6295,681500000.0
2007-04-20 01:00:00,1.6294,1.6295,1.6292,1.6294,681500000.0
2007-04-20 01:05:00,1.6295,1.6302,1.6295,1.6299,681500000.0
2007-04-20 01:10:00,1.6298,1.63,1.6295,1.6296,681500000.0
2007-04-20 01:15:00,1.6297,1.6313,1.6297,1.6304,681500000.0
2007-04-20 01:20:00,1.6305,1.6307,1.6304,1.6307,681500000.0
2007-04-20 01:25:00,1.6308,1.631,1.6306,1.6308,545200000.0
2007-04-20 01:30:00,1.6309,1.6309,1.6304,1.6306,681500000.0
2007-04-20 01:35:00,1.6307,1.6307,1.6302,1.6303,681500000.0
2007-04-20 01:40:00,1.6304,1.6304,1.63,1.6302,681500000.0
2007-04-20 01:45:00,1.6303,1.6304,1.63,1.6303,681500000.0
2007-04-20 01:50:00,1.6304,1.6316,1.6302,1.6314,681500000.0
2007-04-20 01:55:00,1.6315,1.6315,1.6311,1.6313,545200000.0
2007-04-20 02:00:00,1.6313,1.6318,1.6301,1.6309,919499999.0
2007-04-20 02:05:00,1.631,1.6313,1.6306,1.6307,216700000.0
2007-04-20 02:10:00,1.6306,1.6308,1.6301,1.6308,177000000.0
2007-04-20 02:15:00,1.6308,1.6313,1.6307,1.6309,254500000.0
2007-04-20 02:20:00,1.6309,1.6311,1.6305,1.6308,301700000.0
2007-04-20 02:25:00,1.6309,1.6311,1.6304,1.6305,623900000.0
2007-04-20 02:30:00,1.6306,1.631,1.6302,1.6305,369000000.0
2007-04-20 02:35:00,1.6304,1.6312,1.6302,1.631,470900000.0
2007-04-20 02:40:00,1.6308,1.6312,1.6306,1.6307,326500000.0
2007-04-20 02:45:00,1.6309,1.6309,1.6302,1.6305,256500001.0
2007-04-20 02:50:00,1.6304,1.6305,1.629,1.6291,597300004.0
2007-04-20 02:55:00,1.6293,1.6303,1.6291,1.6296,1314400005.0
2007-04-20 03:00:00,1.6297,1.6302,1.6295,1.6299,505600000.0
2007-04-20 03:05:00,1.63,1.6301,1.6295,1.6298,354900001.0
2007-04-20 03:10:00,1.6298,1.6301,1.6292,1.6296,623999999.0
2007-04-20 03:15:00,1.6296,1.6298,1.6293,1.6298,333200000.0
2007-04-20 03:20:00,1.6297,1.6304,1.6294,1.6304,609400000.0
2007-04-20 03:25:00,1.6305,1.6312,1.6302,1.6306,440000000.0
2007-04-20 03:30:00,1.6307,1.631,1.6306,1.6306,441899998.0
2007-04-20 03:35:00,1.6307,1.6308,1.6301,1.6304,332900000.0
2007-04-20 03:40:00,1.6307,1.6312,1.6305,1.6311,198000000.0
2007-04-20 03:45:00,1.631,1.6323,1.631,1.6322,429800001.0
2007-04-20 03:50:00,1.6319,1.6322,1.6318,1.6318,284000000.0
2007-04-20 03:55:00,1.6319,1.6324,1.6315,1.632,249100000.0
2007-04-20 04:00:00,1.632,1.6323,1.6316,1.6318,228200000.0
2007-04-20 04:05:00,1.6315,1.6318,1.6313,1.6314,224399999.0
2007-04-20 04:10:00,1.6314,1.6317,1.6306,1.631,351900000.0
2007-04-20 04:15:00,1.631,1.6315,1.6308,1.6311,363800000.0
2007-04-20 04:20:00,1.6309,1.6314,1.6305,1.6314,216200000.0
2007-04-20 04:25:00,1.6312,1.6315,1.6309,1.6312,255400000.0
2007-04-20 04:30:00,1.6314,1.6316,1.6312,1.6316,388299998.0
2007-04-20 04:35:00,1.6314,1.6316,1.6312,1.6312,130200000.0
2007-04-20 04:40:00,1.6313,1.6316,1.6312,1.6315,270300000.0
2007-04-20 04:45:00,1.6317,1.6317,1.6315,1.6315,265600000.0
2007-04-20 04:50:00,1.6315,1.6315,1.6309,1.6312,373900000.0
2007-04-20 04:55:00,1.6313,1.6321,1.631,1.6313,525099999.0
2007-04-20 05:00:00,1.6317,1.6322,1.6315,1.6322,498400000.0
2007-04-20 05:05:00,1.6322,1.6322,1.6317,1.6317,239899999.0
2007-04-20 05:10:00,1.6318,1.632,1.6315,1.6316,108100000.0
2007-04-20 05:15:00,1.6317,1.6319,1.6313,1.6316,280000000.0
2007-04-20 05:20:00,1.6316,1.6317,1.6311,1.6312,347300000.0
2007-04-20 05:25:00,1.6311,1.6318,1.6311,1.6314,356200001.0
2007-04-20 05:30:00,1.6313,1.6313,1.6297,1.6305,562800001.0
2007-04-20 05:35:00,1.6305,1.6306,1.6301,1.6303,342300000.0
2007-04-20 05:40:00,1.6303,1.6306,1.6299,1.6303,282000000.0
2007-04-20 05:45:00,1.6302,1.6304,1.6298,1.6302,348800000.0
2007-04-20 05:50:00,1.6302,1.6306,1.63,1.6301,181900000.0
2007-04-20 05:55:00,1.6301,1.6305,1.6291,1.6302,476299997.0
2007-04-20 06:00:00,1.6302,1.6305,1.63,1.6302,162200000.0
2007-04-20 06:05:00,1.6301,1.6303,1.6298,1.6299,217299999.0
2007-04-20 06:10:00,1.63,1.6305,1.6298,1.6303,180199999.0
2007-04-20 06:15:00,1.6301,1.6304,1.6301,1.6303,90100000.0
2007-04-20 06:20:00,1.6304,1.6305,1.6301,1.6302,212999999.0
2007-04-20 06:25:00,1.6303,1.6307,1.63,1.6304,180200000.0
2007-04-20 06:30:00,1.6301,1.6307,1.6301,1.6307,121100000.0
2007-04-20 06:35:00,1.6307,1.6309,1.6304,1.6308,175800000.0
2007-04-20 06:40:00,1.6308,1.6311,1.6307,1.6309,245399999.0
2007-04-20 06:45:00,1.6311,1.6312,1.6308,1.6312,317799998.0
2007-04-20 06:50:00,1.6313,1.6314,1.6311,1.6311,156800000.0
2007-04-20 06:55:00,1.6312,1.6313,1.6308,1.6309,178899999.0
2007-04-20 07:00:00,1.631,1.6312,1.6309,1.6309,135100000.0
2007-04-20 07:05:00,1.6308,1.6314,1.6307,1.6314,247300000.0
2007-04-20 07:10:00,1.6315,1.6315,1.6309,1.6312,206999998.0
2007-04-20 07:15:00,1.6313,1.6313,1.6311,1.6311,141700000.0
2007-04-20 07:20:00,1.6309,1.6317,1.6309,1.6316,124700000.0
2007-04-20 07:25:00,1.6316,1.6319,1.6314,1.6316,171600000.0
2007-04-20 07:30:00,1.6315,1.6316,1.6312,1.6316,170100000.0
2007-04-20 07:35:00,1.6316,1.6318,1.6313,1.6314,280500000.0
2007-04-20 07:40:00,1.6313,1.6318,1.6304,1.6313,481400000.0
2007-04-20 07:45:00,1.6313,1.6316,1.631,1.6312,360400000.0
2007-04-20 07:50:00,1.6312,1.6314,1.6309,1.6314,175600000.0
2007-04-20 07:55:00,1.6312,1.6315,1.6305,1.6315,343700000.0
2007-04-20 08:00:00,1.6316,1.6325,1.6314,1.6321,874200003.0
2007-04-20 08:05:00,1.6322,1.6329,1.6321,1.6326,506600000.0
2007-04-20 08:10:00,1.6326,1.6336,1.6324,1.6333,839500008.0
2007-04-20 08:15:00,1.6331,1.6334,1.6321,1.6326,678200000.0
2007-04-20 08:20:00,1.6327,1.6327,1.6317,1.6326,757700009.0
2007-04-20 08:25:00,1.6326,1.6327,1.6318,1.6322,438000000.0
2007-04-20 08:30:00,1.6323,1.6325,1.6316,1.632,667000001.0
2007-04-20 08:35:00,1.632,1.6326,1.6319,1.6323,808100003.0
2007-04-20 08:40:00,1.6322,1.6324,1.6316,1.6321,621700000.0
2007-04-20 08:45:00,1.6322,1.6325,1.6314,1.6318,442499999.0
2007-04-20 08:50:00,1.6318,1.6323,1.6318,1.632,475700000.0
2007-04-20 08:55:00,1.632,1.6321,1.6316,1.6318,609000002.0
2007-04-20 09:00:00,1.6318,1.6326,1.6318,1.6322,657300002.0
2007-04-20 09:05:00,1.6322,1.6322,1.6317,1.6317,308100001.0
2007-04-20 09:10:00,1.6318,1.632,1.6314,1.6319,792500002.0
2007-04-20 09:15:00,1.6319,1.632,1.6312,1.6314,763300002.0
2007-04-20 09:20:00,1.6314,1.6319,1.6312,1.6319,354200000.0
2007-04-20 09:25:00,1.632,1.632,1.6312,1.6313,218700002.0
2007-04-20 09:30:00,1.6313,1.6317,1.6311,1.6313,411300002.0
2007-04-20 09:35:00,1.6312,1.6316,1.6309,1.6313,626200000.0
2007-04-20 09:40:00,1.6313,1.6315,1.6301,1.6302,838400000.0
2007-04-20 09:45:00,1.6303,1.6305,1.63,1.6303,773000001.0
2007-04-20 09:50:00,1.6303,1.631,1.6301,1.6305,614700000.0
2007-04-20 09:55:00,1.6306,1.6309,1.6305,1.6307,567000000.0
2007-04-20 10:00:00,1.6308,1.6309,1.6303,1.6305,465000000.0
2007-04-20 10:05:00,1.6305,1.6311,1.6304,1.631,354100000.0
2007-04-20 10:10:00,1.6311,1.6311,1.6306,1.6307,682400001.0
2007-04-20 10:15:00,1.6307,1.6311,1.6304,1.6309,505200000.0
2007-04-20 10:20:00,1.6309,1.631,1.6304,1.6308,692900000.0
2007-04-20 10:25:00,1.6308,1.6313,1.6304,1.6311,378700001.0
2007-04-20 10:30:00,1.6312,1.6312,1.6298,1.6302,531300000.0
2007-04-20 10:35:00,1.6302,1.6304,1.6292,1.6298,627399999.0
2007-04-20 10:40:00,1.6298,1.6303,1.6295,1.6301,569899998.0
2007-04-20 10:45:00,1.6301,1.6306,1.6295,1.6301,755500000.0
2007-04-20 10:50:00,1.6302,1.6302,1.6298,1.6302,420500000.0
2007-04-20 10:55:00,1.6302,1.6302,1.6297,1.6299,449200000.0
2007-04-20 11:00:00,1.63,1.6302,1.6297,1.6302,393500001.0
2007-04-20 11:05:00,1.6302,1.6307,1.6301,1.6306,703400003.0
2007-04-20 11:10:00,1.6306,1.6309,1.6302,1.6304,751800004.0
2007-04-20 11:15:00,1.6305,1.6305,1.6302,1.6304,382100001.0
2007-04-20 11:20:00,1.6304,1.6306,1.6302,1.6304,222400001.0
2007-04-20 11:25:00,1.6304,1.6305,1.6296,1.6298,356800004.0
2007-04-20 11:30:00,1.6298,1.6299,1.6296,1.6297,308200000.0
2007-04-20 11:35:00,1.6297,1.6299,1.6296,1.6299,228600000.0
2007-04-20 11:40:00,1.6299,1.6302,1.6296,1.6296,225400000.0
2007-04-20 11:45:00,1.6296,1.6306,1.6295,1.6303,617900003.0
2007-04-20 11:50:00,1.6302,1.6309,1.6302,1.6302,450199999.0
2007-04-20 11:55:00,1.6302,1.6303,1.6299,1.6299,153600001.0
2007-04-20 12:00:00,1.6299,1.6304,1.6298,1.6298,391600000.0
2007-04-20 12:05:00,1.6298,1.6299,1.6297,1.6298,81200000.0
2007-04-20 12:10:00,1.6298,1.6301,1.6297,1.63,197500000.0
2007-04-20 12:15:00,1.63,1.6301,1.6293,1.6296,460100002.0
2007-04-20 12:20:00,1.6297,1.6297,1.6292,1.6292,567200000.0
2007-04-20 12:25:00,1.6293,1.6294,1.6292,1.6294,292600000.0
2007-04-20 12:30:00,1.6294,1.6298,1.6294,1.6296,269000000.0
2007-04-20 12:35:00,1.6296,1.6297,1.6294,1.6297,324000001.0
2007-04-20 12:40:00,1.6298,1.6303,1.6297,1.6299,331700001.0
2007-04-20 12:45:00,1.6297,1.6308,1.6297,1.6306,549900002.0
2007-04-20 12:50:00,1.6306,1.6307,1.6302,1.6302,332100003.0
2007-04-20 12:55:00,1.6302,1.6303,1.6297,1.6299,340300000.0
2007-04-20 13:00:00,1.63,1.63,1.6297,1.6298,145900000.0
2007-04-20 13:05:00,1.6298,1.6298,1.6287,1.6288,641000004.0
2007-04-20 13:10:00,1.6289,1.6289,1.6281,1.6287,507300000.0
2007-04-20 13:15:00,1.6288,1.6297,1.6288,1.6292,410900001.0
2007-04-20 13:20:00,1.6293,1.6298,1.6292,1.6295,597300004.0
2007-04-20 13:25:00,1.6296,1.6298,1.6294,1.6297,521600004.0
2007-04-20 13:30:00,1.6296,1.6298,1.6294,1.6297,358500004.0
2007-04-20 13:35:00,1.6296,1.6298,1.6295,1.6296,278300000.0
2007-04-20 13:40:00,1.6296,1.6301,1.6295,1.63,456800001.0
2007-04-20 13:45:00,1.63,1.6303,1.6294,1.6295,443200000.0
2007-04-20 13:50:00,1.6294,1.6298,1.6294,1.6297,166400001.0
2007-04-20 13:55:00,1.6297,1.63,1.6296,1.6298,538400006.0
2007-04-20 14:00:00,1.6298,1.6298,1.629,1.6294,362500000.0
2007-04-20 14:05:00,1.6294,1.6296,1.629,1.6292,284600000.0
2007-04-20 14:10:00,1.6292,1.6294,1.6287,1.6288,436400001.0
2007-04-20 14:15:00,1.6289,1.6289,1.6285,1.6289,442100000.0
2007-04-20 14:20:00,1.629,1.6291,1.6288,1.629,217200000.0
2007-04-20 14:25:00,1.6289,1.629,1.6288,1.6289,168000000.0
2007-04-20 14:30:00,1.629,1.6295,1.6283,1.6286,867200007.0
2007-04-20 14:35:00,1.6287,1.6291,1.6281,1.6286,851700006.0
2007-04-20 14:40:00,1.6287,1.6288,1.628,1.6286,383600000.0
2007-04-20 14:45:00,1.6286,1.6287,1.6277,1.6278,573800000.0
2007-04-20 14:50:00,1.6278,1.6288,1.6276,1.6285,811100000.0
2007-04-20 14:55:00,1.6285,1.6287,1.6279,1.6279,1006400000.0
2007-04-20 15:00:00,1.6279,1.6284,1.6277,1.6284,967099999.0
2007-04-20 15:05:00,1.6285,1.6287,1.628,1.6282,618299999.0
2007-04-20 15:10:00,1.6283,1.629,1.6282,1.6288,474799998.0
2007-04-20 15:15:00,1.6288,1.6289,1.6275,1.6278,843600000.0
2007-04-20 15:20:00,1.6278,1.628,1.6272,1.6274,847600002.0
2007-04-20 15:25:00,1.6274,1.6275,1.6261,1.6266,1084300000.0
2007-04-20 15:30:00,1.6266,1.6268,1.6258,1.626,1251499999.0
2007-04-20 15:35:00,1.6259,1.6263,1.6258,1.6262,1033299998.0
2007-04-20 15:40:00,1.6261,1.6264,1.6257,1.6259,950300001.0
2007-04-20 15:45:00,1.6261,1.6262,1.6255,1.6262,874300003.0
2007-04-20 15:50:00,1.6262,1.6264,1.6257,1.6257,629899999.0
2007-04-20 15:55:00,1.6259,1.6261,1.6254,1.6256,380700000.0
2007-04-20 16:00:00,1.6254,1.6261,1.6248,1.6258,1387100000.0
2007-04-20 16:05:00,1.6258,1.6259,1.6254,1.6254,699800001.0
2007-04-20 16:10:00,1.6254,1.626,1.6253,1.6258,325600000.0
2007-04-20 16:15:00,1.6258,1.6263,1.6254,1.6261,423400001.0
2007-04-20 16:20:00,1.6261,1.6266,1.626,1.6265,412000000.0
2007-04-20 16:25:00,1.6265,1.6271,1.6263,1.6268,768000002.0
2007-04-20 16:30:00,1.6268,1.6275,1.6267,1.6271,692100001.0
2007-04-20 16:35:00,1.6272,1.6279,1.627,1.6277,493600002.0
2007-04-20 16:40:00,1.6277,1.6277,1.627,1.6271,256700000.0
2007-04-20 16:45:00,1.6271,1.6272,1.6267,1.6267,212700000.0
2007-04-20 16:50:00,1.6268,1.6269,1.6263,1.6265,438100001.0
2007-04-20 16:55:00,1.6266,1.6268,1.6263,1.6267,414300001.0
2007-04-20 17:00:00,1.6267,1.6268,1.6262,1.6267,504600001.0
2007-04-20 17:05:00,1.6267,1.6269,1.6265,1.6265,398199999.0
2007-04-20 17:10:00,1.6266,1.6271,1.6264,1.6266,577799999.0
2007-04-20 17:15:00,1.6266,1.6275,1.6266,1.6273,762100003.0
2007-04-20 17:20:00,1.6274,1.6277,1.6271,1.6274,597500001.0
2007-04-20 17:25:00,1.6273,1.6273,1.6264,1.6264,454300000.0
2007-04-20 17:30:00,1.6264,1.6267,1.6258,1.6261,380700000.0
2007-04-20 17:35:00,1.6261,1.6267,1.626,1.6267,264800000.0
2007-04-20 17:40:00,1.6267,1.627,1.6264,1.6269,475800003.0
2007-04-20 17:45:00,1.627,1.6276,1.627,1.6271,316300000.0
2007-04-20 17:50:00,1.627,1.627,1.6266,1.6268,312600000.0
2007-04-20 17:55:00,1.6268,1.6269,1.6262,1.6262,187100000.0
2007-04-20 18:00:00,1.6263,1.6265,1.6261,1.6262,402500000.0
2007-04-20 18:05:00,1.6262,1.6264,1.6253,1.6255,390400000.0
2007-04-20 18:10:00,1.6257,1.6261,1.6254,1.6259,585099999.0
2007-04-20 18:15:00,1.6259,1.6263,1.6257,1.6258,450700001.0
2007-04-20 18:20:00,1.6259,1.6259,1.6257,1.6258,245200000.0
2007-04-20 18:25:00,1.626,1.6261,1.6253,1.6256,303299999.0
2007-04-20 18:30:00,1.6256,1.6256,1.6253,1.6253,305500000.0
2007-04-20 18:35:00,1.6253,1.6256,1.6251,1.6254,186300000.0
2007-04-20 18:40:00,1.6256,1.6256,1.6251,1.6254,215600000.0
2007-04-20 18:45:00,1.6254,1.6259,1.6253,1.6257,175600000.0
2007-04-20 18:50:00,1.6256,1.6257,1.6252,1.6253,343300000.0
2007-04-20 18:55:00,1.6254,1.6254,1.625,1.6252,330000000.0
2007-04-20 19:00:00,1.6253,1.6254,1.6251,1.6253,443200000.0
2007-04-20 19:05:00,1.6254,1.6254,1.6252,1.6252,65600000.0
2007-04-20 19:10:00,1.6253,1.6253,1.6252,1.6252,136800000.0
2007-04-20 19:15:00,1.6254,1.6256,1.6251,1.6252,216600000.0
2007-04-20 19:20:00,1.6251,1.6254,1.625,1.6254,148100000.0
2007-04-20 19:25:00,1.6253,1.6253,1.625,1.625,500500001.0
2007-04-20 19:30:00,1.6251,1.6254,1.6249,1.6249,242500000.0
2007-04-20 19:35:00,1.6248,1.6252,1.6245,1.6248,373000002.0
2007-04-20 19:40:00,1.6248,1.6249,1.6243,1.6246,359600000.0
2007-04-20 19:45:00,1.6245,1.625,1.6243,1.6247,603999991.0
2007-04-20 19:50:00,1.6248,1.6249,1.6246,1.6246,101900000.0
2007-04-20 19:55:00,1.6246,1.6247,1.6245,1.6246,346800000.0
2007-04-20 20:00:00,1.6245,1.6245,1.6244,1.6244,40600000.0
2007-04-20 20:05:00,1.6246,1.6246,1.6244,1.6245,95600000.0
2007-04-20 20:10:00,1.6246,1.6249,1.6246,1.6246,291500001.0
2007-04-20 20:15:00,1.6247,1.6249,1.6247,1.6247,86200000.0
2007-04-20 20:20:00,1.6247,1.6249,1.6247,1.6249,70900000.0
2007-04-20 20:25:00,1.6249,1.6249,1.6244,1.6244,234200000.0
2007-04-20 20:30:00,1.6244,1.6244,1.6243,1.6243,44000000.0
2007-04-20 20:35:00,1.6242,1.6245,1.6242,1.6244,224199999.0
2007-04-20 20:40:00,1.6243,1.6247,1.6243,1.6246,225199999.0
2007-04-20 20:45:00,1.6246,1.6247,1.6237,1.6241,224600000.0
2007-04-20 20:50:00,1.6241,1.6241,1.6235,1.6236,341400000.0
2007-04-20 20:55:00,1.6237,1.6238,1.623,1.6234,747199998.0
2007-04-20 21:00:00,1.6236,1.6238,1.6231,1.6237,620600000.0
2007-04-20 21:05:00,1.6237,1.6238,1.6234,1.6236,259300000.0
2007-04-20 21:10:00,1.6235,1.6236,1.6232,1.6236,149600000.0
2007-04-20 21:15:00,1.6236,1.6237,1.6234,1.6235,120200000.0
2007-04-20 21:20:00,1.6235,1.6235,1.623,1.623,249800000.0
2007-04-20 21:25:00,1.6233,1.6235,1.623,1.6234,170600000.0
2007-04-20 21:30:00,1.6234,1.6234,1.6224,1.6227,523200003.0
2007-04-20 21:35:00,1.6227,1.6231,1.6225,1.623,257300000.0
2007-04-20 21:40:00,1.623,1.6231,1.6228,1.6229,226200000.0
2007-04-20 21:45:00,1.6229,1.6231,1.6229,1.6231,210900001.0
2007-04-20 21:50:00,1.6231,1.6231,1.6227,1.6229,235600000.0
2007-04-20 21:55:00,1.6229,1.6231,1.6223,1.6224,345200000.0
2007-04-20 22:00:00,1.6225,1.6228,1.6223,1.6228,287399998.0
2007-04-20 22:05:00,1.6227,1.6228,1.6226,1.6228,277299997.0
2007-04-20 22:10:00,1.6228,1.6231,1.6228,1.6231,109500000.0
2007-04-20 22:15:00,1.6232,1.6232,1.623,1.6231,265699994.0
2007-04-20 22:20:00,1.6232,1.6234,1.6228,1.6231,365199998.0
2007-04-20 22:25:00,1.623,1.623,1.622,1.622,229600001.0
2007-04-20 22:30:00,1.622,1.6222,1.6219,1.6221,212800000.0
2007-04-20 22:35:00,1.622,1.6223,1.6219,1.6221,223500000.0
2007-04-20 22:40:00,1.622,1.6224,1.6217,1.6224,244200001.0
2007-04-20 22:45:00,1.6225,1.6227,1.6221,1.6223,364200000.0
2007-04-20 22:50:00,1.6225,1.6232,1.6224,1.6228,280500000.0
2007-04-20 22:55:00,1.6227,1.6227,1.6216,1.622,411300000.0
2007-04-22 23:15:00,1.6234,1.6236,1.6234,1.6236,14600000.0
2007-04-22 23:20:00,1.6236,1.6238,1.6236,1.6236,18800000.0
2007-04-22 23:25:00,1.6231,1.6236,1.6231,1.6234,81400000.0
2007-04-22 23:30:00,1.6227,1.6236,1.6227,1.6236,29800000.0
2007-04-22 23:35:00,1.6234,1.6237,1.6231,1.6237,83300000.0
2007-04-22 23:40:00,1.6235,1.6242,1.6235,1.6236,136600000.0
2007-04-22 23:45:00,1.6236,1.6236,1.6234,1.6236,37700000.0
2007-04-22 23:50:00,1.6234,1.6234,1.6233,1.6233,18700000.0
2007-04-22 23:55:00,1.6235,1.6241,1.6233,1.6239,102300000.0
2007-04-23 00:00:00,1.6237,1.6242,1.6236,1.6239,121600000.0
2007-04-23 00:05:00,1.6239,1.6242,1.6237,1.624,74500000.0
2007-04-23 00:10:00,1.6239,1.6242,1.6238,1.6241,105700000.0
2007-04-23 00:15:00,1.6243,1.6246,1.6241,1.6244,172200000.0
2007-04-23 00:20:00,1.6246,1.6247,1.6245,1.6245,25000000.0
2007-04-23 00:25:00,1.6243,1.6246,1.6243,1.6246,53800000.0
2007-04-23 00:30:00,1.6246,1.625,1.6244,1.6246,108400000.0
2007-04-23 00:35:00,1.6247,1.6247,1.6244,1.6244,54300000.0
2007-04-23 00:40:00,1.6243,1.6244,1.6243,1.6243,51600000.0
2007-04-23 00:45:00,1.6245,1.6245,1.6241,1.6241,160000000.0
2007-04-23 00:50:00,1.6244,1.6244,1.6239,1.6239,37600000.0
2007-04-23 00:55:00,1.6241,1.6241,1.6238,1.624,28600000.0
2007-04-23 01:00:00,1.624,1.624,1.6236,1.6238,83000000.0
2007-04-23 01:05:00,1.6238,1.6241,1.6237,1.6241,130600000.0
2007-04-23 01:10:00,1.6241,1.6241,1.6234,1.6238,299700000.0
2007-04-23 01:15:00,1.6238,1.624,1.6238,1.6238,249400000.0
2007-04-23 01:20:00,1.6241,1.6252,1.624,1.6252,277300000.0
2007-04-23 01:25:00,1.6253,1.6259,1.6248,1.6252,306000000.0
2007-04-23 01:30:00,1.6249,1.6254,1.6249,1.6252,134100000.0
2007-04-23 01:35:00,1.6252,1.6253,1.6246,1.6251,313300000.0
2007-04-23 01:40:00,1.6251,1.6254,1.6247,1.6252,241600000.0
2007-04-23 01:45:00,1.6252,1.6255,1.6251,1.6255,139600000.0
2007-04-23 01:50:00,1.6254,1.6264,1.6251,1.6262,210100000.0
2007-04-23 01:55:00,1.6262,1.6262,1.6256,1.6256,130800000.0
2007-04-23 02:00:00,1.6256,1.6259,1.6254,1.6255,149400000.0
2007-04-23 02:05:00,1.6256,1.6262,1.6251,1.6257,620400000.0
2007-04-23 02:10:00,1.6258,1.6259,1.6253,1.6258,532600000.0
2007-04-23 02:15:00,1.6256,1.6259,1.6254,1.6254,101500000.0
2007-04-23 02:20:00,1.6254,1.6255,1.625,1.6253,331100000.0
2007-04-23 02:25:00,1.6254,1.6254,1.6248,1.6251,250200000.0
2007-04-23 02:30:00,1.6249,1.6254,1.6248,1.6248,336200000.0
2007-04-23 02:35:00,1.6248,1.6251,1.6245,1.6247,210600000.0
2007-04-23 02:40:00,1.6246,1.625,1.6245,1.625,373600000.0
2007-04-23 02:45:00,1.6249,1.6251,1.6244,1.6245,242500000.0
2007-04-23 02:50:00,1.6245,1.6248,1.6242,1.6242,256700000.0
2007-04-23 02:55:00,1.6243,1.6249,1.6243,1.6247,303600000.0
2007-04-23 03:00:00,1.6247,1.625,1.6245,1.6247,229800000.0
2007-04-23 03:05:00,1.6247,1.6249,1.6245,1.6247,459900000.0
2007-04-23 03:10:00,1.6248,1.625,1.6247,1.6249,358700000.0
2007-04-23 03:15:00,1.6248,1.6249,1.6246,1.6248,329000000.0
2007-04-23 03:20:00,1.6247,1.6247,1.624,1.6244,380800000.0
2007-04-23 03:25:00,1.6243,1.6247,1.624,1.6244,516200000.0
2007-04-23 03:30:00,1.6246,1.6283,1.6246,1.6266,1125300000.0
2007-04-23 03:35:00,1.6268,1.627,1.6265,1.627,403300000.0
2007-04-23 03:40:00,1.627,1.6274,1.6267,1.6272,99800000.0
2007-04-23 03:45:00,1.627,1.627,1.6259,1.6265,352800000.0
2007-04-23 03:50:00,1.6264,1.6269,1.6262,1.6268,269400000.0
2007-04-23 03:55:00,1.6269,1.6269,1.6255,1.6262,205900000.0
2007-04-23 04:00:00,1.6263,1.6268,1.6262,1.6264,190100000.0
2007-04-23 04:05:00,1.6265,1.6272,1.6262,1.6269,200700000.0
2007-04-23 04:10:00,1.6269,1.6277,1.6269,1.6274,245800000.0
2007-04-23 04:15:00,1.6275,1.628,1.6273,1.6273,303800000.0
2007-04-23 04:20:00,1.6277,1.6281,1.6275,1.6277,153200000.0
2007-04-23 04:25:00,1.6278,1.6278,1.6276,1.6277,94400000.0
2007-04-23 04:30:00,1.6278,1.6279,1.6276,1.6277,111000000.0
2007-04-23 04:35:00,1.6277,1.6285,1.6276,1.6278,393300000.0
2007-04-23 04:40:00,1.6279,1.628,1.6268,1.6277,461400000.0
2007-04-23 04:45:00,1.6276,1.6278,1.6273,1.6277,268800000.0
2007-04-23 04:50:00,1.6277,1.6279,1.6272,1.6277,284500000.0
2007-04-23 04:55:00,1.6278,1.6281,1.6275,1.6278,301000000.0
2007-04-23 05:00:00,1.628,1.6283,1.6278,1.6278,155900000.0
2007-04-23 05:05:00,1.628,1.6281,1.6278,1.6279,70000000.0
2007-04-23 05:10:00,1.628,1.6282,1.6279,1.6279,114400000.0
2007-04-23 05:15:00,1.6281,1.6282,1.6277,1.6278,122000000.0
2007-04-23 05:20:00,1.6278,1.6281,1.6275,1.6276,160700000.0
2007-04-23 05:25:00,1.6277,1.6278,1.6273,1.6276,140400000.0
2007-04-23 05:30:00,1.6275,1.6278,1.6275,1.6277,224000000.0
2007-04-23 05:35:00,1.6277,1.6279,1.6273,1.6274,223600000.0
2007-04-23 05:40:00,1.6274,1.6276,1.6269,1.6271,232100000.0
2007-04-23 05:45:00,1.6272,1.6275,1.6269,1.627,401900000.0
2007-04-23 05:50:00,1.6269,1.6277,1.6269,1.6271,569700000.0
2007-04-23 05:55:00,1.6273,1.6276,1.627,1.6271,317900000.0
2007-04-23 06:00:00,1.6272,1.6277,1.6271,1.6275,256800000.0
2007-04-23 06:05:00,1.6276,1.6279,1.6275,1.6276,284000000.0
2007-04-23 06:10:00,1.6279,1.6282,1.6277,1.6282,218900000.0
2007-04-23 06:15:00,1.6279,1.6282,1.6275,1.6277,240700000.0
2007-04-23 06:20:00,1.6277,1.628,1.6274,1.6279,144900000.0
2007-04-23 06:25:00,1.6278,1.6282,1.6278,1.6279,251100000.0
2007-04-23 06:30:00,1.628,1.628,1.6276,1.6279,131200000.0
2007-04-23 06:35:00,1.628,1.6282,1.628,1.6281,72000000.0
2007-04-23 06:40:00,1.6282,1.6283,1.6278,1.6279,153300000.0
2007-04-23 06:45:00,1.628,1.6283,1.6279,1.628,208800000.0
2007-04-23 06:50:00,1.6281,1.6282,1.6277,1.628,520600000.0
2007-04-23 06:55:00,1.6281,1.6284,1.6276,1.6277,351500000.0
2007-04-23 07:00:00,1.6277,1.6281,1.6272,1.6279,490100000.0
2007-04-23 07:05:00,1.6279,1.6281,1.6274,1.6274,342900000.0
2007-04-23 07:10:00,1.6273,1.6279,1.6273,1.6278,361500000.0
2007-04-23 07:15:00,1.6279,1.628,1.6273,1.6273,412900000.0
2007-04-23 07:20:00,1.6272,1.6275,1.627,1.6273,532000000.0
2007-04-23 07:25:00,1.6275,1.6281,1.6271,1.6279,641500000.0
2007-04-23 07:30:00,1.6279,1.628,1.6273,1.6274,493500002.0
2007-04-23 07:35:00,1.6275,1.6276,1.6271,1.6274,346899999.0
2007-04-23 07:40:00,1.6274,1.6281,1.6273,1.628,315500000.0
2007-04-23 07:45:00,1.6279,1.6282,1.6274,1.6275,682200000.0
2007-04-23 07:50:00,1.6275,1.6277,1.6273,1.6273,336800000.0
2007-04-23 07:55:00,1.6273,1.6278,1.6273,1.6276,700700001.0
2007-04-23 08:00:00,1.6275,1.6282,1.6273,1.6281,653400000.0
2007-04-23 08:05:00,1.6281,1.6282,1.6276,1.6277,393000000.0
2007-04-23 08:10:00,1.6276,1.628,1.6274,1.6278,355600001.0
2007-04-23 08:15:00,1.6277,1.6278,1.6274,1.6277,188300000.0
2007-04-23 08:20:00,1.6277,1.6282,1.6277,1.6282,336300002.0
2007-04-23 08:25:00,1.6283,1.6283,1.6274,1.6276,428000000.0
2007-04-23 08:30:00,1.6276,1.628,1.6275,1.6277,352200000.0
2007-04-23 08:35:00,1.6276,1.6281,1.6275,1.628,482199996.0
2007-04-23 08:40:00,1.6279,1.628,1.6272,1.6273,255600000.0
2007-04-23 08:45:00,1.6272,1.6274,1.627,1.6271,1076500001.0
2007-04-23 08:50:00,1.6271,1.6279,1.6269,1.6276,861800001.0
2007-04-23 08:55:00,1.6274,1.6281,1.627,1.6278,737200000.0
2007-04-23 09:00:00,1.6279,1.628,1.6275,1.6275,506100000.0
2007-04-23 09:05:00,1.6275,1.6275,1.6269,1.6272,321700000.0
2007-04-23 09:10:00,1.6272,1.6273,1.6269,1.6271,433600000.0
2007-04-23 09:15:00,1.6271,1.6272,1.6268,1.627,328300000.0
2007-04-23 09:20:00,1.6271,1.6275,1.6269,1.6274,207200000.0
2007-04-23 09:25:00,1.6273,1.6282,1.6273,1.6277,399700001.0
2007-04-23 09:30:00,1.6277,1.6278,1.6275,1.6276,371300000.0
2007-04-23 09:35:00,1.6275,1.6277,1.6272,1.6272,134700000.0
2007-04-23 09:40:00,1.6272,1.6274,1.6271,1.6272,256800001.0
2007-04-23 09:45:00,1.6273,1.6275,1.627,1.6275,192600000.0
2007-04-23 09:50:00,1.6275,1.6275,1.6271,1.6275,323400000.0
2007-04-23 09:55:00,1.6275,1.6279,1.6267,1.6271,891700001.0
2007-04-23 10:00:00,1.6272,1.6273,1.6268,1.6273,653500000.0
2007-04-23 10:05:00,1.6273,1.6273,1.6267,1.6272,694600002.0
2007-04-23 10:10:00,1.6271,1.6275,1.6264,1.6265,715800000.0
2007-04-23 10:15:00,1.6265,1.6267,1.6263,1.6263,564700001.0
2007-04-23 10:20:00,1.6264,1.6283,1.6262,1.6278,885000000.0
2007-04-23 10:25:00,1.6278,1.6284,1.6273,1.6282,1060299999.0
2007-04-23 10:30:00,1.6282,1.6283,1.6277,1.6281,864500005.0
2007-04-23 10:35:00,1.6281,1.6286,1.6274,1.6278,730299998.0
2007-04-23 10:40:00,1.6278,1.6282,1.6275,1.6278,795200002.0
2007-04-23 10:45:00,1.6279,1.6285,1.6277,1.628,399800004.0
2007-04-23 10:50:00,1.628,1.6283,1.6278,1.628,440400000.0
2007-04-23 10:55:00,1.628,1.6287,1.6278,1.6282,374300000.0
2007-04-23 11:00:00,1.6283,1.6288,1.628,1.6281,581900001.0
2007-04-23 11:05:00,1.6281,1.6281,1.6277,1.6277,519300005.0
2007-04-23 11:10:00,1.6277,1.6284,1.6277,1.6284,648200001.0
2007-04-23 11:15:00,1.6284,1.629,1.6283,1.6289,379799999.0
2007-04-23 11:20:00,1.629,1.6292,1.6285,1.6289,311300001.0
2007-04-23 11:25:00,1.6288,1.6291,1.6286,1.6287,305000000.0
2007-04-23 11:30:00,1.6287,1.6289,1.6284,1.6287,270799998.0
2007-04-23 11:35:00,1.6287,1.6288,1.6281,1.6282,239600001.0
2007-04-23 11:40:00,1.6282,1.6282,1.6276,1.6277,192999999.0
2007-04-23 11:45:00,1.6279,1.628,1.6277,1.6279,88000000.0
2007-04-23 11:50:00,1.628,1.6283,1.6279,1.628,246400001.0
2007-04-23 11:55:00,1.6281,1.6282,1.6279,1.6281,334300002.0
2007-04-23 12:00:00,1.6281,1.6294,1.6281,1.6294,646200002.0
2007-04-23 12:05:00,1.6293,1.6298,1.6291,1.6295,886599997.0
2007-04-23 12:10:00,1.6295,1.6297,1.6289,1.6293,374500002.0
2007-04-23 12:15:00,1.6293,1.6294,1.6288,1.629,444200002.0
2007-04-23 12:20:00,1.629,1.6293,1.629,1.6291,209900000.0
2007-04-23 12:25:00,1.629,1.629,1.6284,1.6287,508100002.0
2007-04-23 12:30:00,1.6287,1.629,1.6286,1.6288,321600000.0
2007-04-23 12:35:00,1.6288,1.6288,1.6285,1.6286,263000000.0
2007-04-23 12:40:00,1.6285,1.6286,1.628,1.6284,755000004.0
2007-04-23 12:45:00,1.6281,1.6285,1.6281,1.6283,307800000.0
2007-04-23 12:50:00,1.6283,1.6286,1.628,1.628,475900000.0
2007-04-23 12:55:00,1.6281,1.6281,1.6269,1.6273,1035100005.0
2007-04-23 13:00:00,1.6274,1.628,1.6271,1.6276,483200000.0
2007-04-23 13:05:00,1.6276,1.6278,1.627,1.6273,188600000.0
2007-04-23 13:10:00,1.6273,1.6278,1.627,1.6274,432700001.0
2007-04-23 13:15:00,1.6275,1.628,1.6274,1.6278,783600002.0
2007-04-23 13:20:00,1.6278,1.6282,1.6278,1.6281,195800000.0
2007-04-23 13:25:00,1.6281,1.6283,1.628,1.6281,264500002.0
2007-04-23 13:30:00,1.628,1.628,1.6275,1.6276,295200002.0
2007-04-23 13:35:00,1.6275,1.6277,1.6273,1.6275,318400004.0
2007-04-23 13:40:00,1.6274,1.6274,1.6265,1.6271,436799999.0
2007-04-23 13:45:00,1.6271,1.6277,1.6264,1.6272,821100000.0
2007-04-23 13:50:00,1.6272,1.6277,1.6271,1.6276,553600000.0
2007-04-23 13:55:00,1.6277,1.6283,1.6277,1.6281,320400000.0
2007-04-23 14:00:00,1.6283,1.6284,1.6281,1.6283,390500000.0
2007-04-23 14:05:00,1.6283,1.6283,1.6278,1.628,358399998.0
2007-04-23 14:10:00,1.6279,1.6283,1.6279,1.628,198700000.0
2007-04-23 14:15:00,1.628,1.6281,1.6278,1.6278,192100000.0
2007-04-23 14:20:00,1.6277,1.6278,1.6275,1.6275,215300000.0
2007-04-23 14:25:00,1.6276,1.6278,1.6273,1.6277,282100000.0
2007-04-23 14:30:00,1.6277,1.6284,1.6276,1.6279,637100002.0
2007-04-23 14:35:00,1.6279,1.628,1.6273,1.6278,529900001.0
2007-04-23 14:40:00,1.6278,1.6285,1.6277,1.6282,644800001.0
2007-04-23 14:45:00,1.6283,1.6287,1.6281,1.6287,647100001.0
2007-04-23 14:50:00,1.6286,1.6289,1.6283,1.6284,414500001.0
2007-04-23 14:55:00,1.6285,1.6285,1.628,1.6285,443200002.0
2007-04-23 15:00:00,1.6284,1.6287,1.6278,1.6281,832200000.0
2007-04-23 15:05:00,1.628,1.6283,1.6277,1.6279,792999999.0
2007-04-23 15:10:00,1.6279,1.6281,1.6276,1.6276,339200001.0
2007-04-23 15:15:00,1.6276,1.6277,1.6273,1.6275,370800002.0
2007-04-23 15:20:00,1.6276,1.6279,1.6273,1.6275,600800005.0
2007-04-23 15:25:00,1.6276,1.6276,1.6272,1.6273,350100004.0
2007-04-23 15:30:00,1.6274,1.6279,1.6267,1.6274,926900000.0
2007-04-23 15:35:00,1.6277,1.6281,1.6273,1.6276,786600000.0
2007-04-23 15:40:00,1.6277,1.6285,1.6275,1.628,573600001.0
2007-04-23 15:45:00,1.6282,1.6283,1.6279,1.6281,298300000.0
2007-04-23 15:50:00,1.6281,1.6287,1.6278,1.6287,421500002.0
2007-04-23 15:55:00,1.6286,1.6287,1.6279,1.6284,410200002.0
2007-04-23 16:00:00,1.6284,1.6284,1.628,1.628,445100000.0
2007-04-23 16:05:00,1.6281,1.6281,1.6275,1.6275,380300000.0
2007-04-23 16:10:00,1.6276,1.6278,1.6268,1.627,611200002.0
2007-04-23 16:15:00,1.627,1.6281,1.627,1.6281,392700000.0
2007-04-23 16:20:00,1.6281,1.6287,1.628,1.6284,568600000.0
2007-04-23 16:25:00,1.6286,1.629,1.6283,1.6288,733900006.0
2007-04-23 16:30:00,1.6289,1.6295,1.6284,1.6293,395800000.0
2007-04-23 16:35:00,1.6292,1.6293,1.6289,1.629,428800002.0
2007-04-23 16:40:00,1.6289,1.6292,1.6281,1.6287,757200006.0
2007-04-23 16:45:00,1.6288,1.6291,1.6286,1.6289,230700001.0
2007-04-23 16:50:00,1.6289,1.6289,1.6282,1.6282,349499998.0
2007-04-23 16:55:00,1.6281,1.6285,1.6274,1.6275,677900002.0
2007-04-23 17:00:00,1.6275,1.6285,1.6274,1.6284,847100004.0
2007-04-23 17:05:00,1.6284,1.6288,1.6281,1.6285,510700001.0
2007-04-23 17:10:00,1.6285,1.6288,1.6279,1.628,360900001.0
2007-04-23 17:15:00,1.628,1.6281,1.6273,1.6281,304300001.0
2007-04-23 17:20:00,1.6281,1.6281,1.6269,1.6275,430700001.0
2007-04-23 17:25:00,1.6274,1.6283,1.6274,1.6281,307200004.0
2007-04-23 17:30:00,1.628,1.6285,1.6276,1.6284,458500000.0
2007-04-23 17:35:00,1.6284,1.6285,1.6271,1.6273,623100000.0
2007-04-23 17:40:00,1.6274,1.6283,1.6272,1.6273,828400003.0
2007-04-23 17:45:00,1.6272,1.6284,1.6271,1.6284,654500000.0
2007-04-23 17:50:00,1.6284,1.6291,1.6284,1.6284,482300000.0
2007-04-23 17:55:00,1.6284,1.6287,1.6281,1.6285,828299999.0
2007-04-23 18:00:00,1.6285,1.6285,1.6278,1.6283,563900000.0
2007-04-23 18:05:00,1.6284,1.6288,1.628,1.628,536099999.0
2007-04-23 18:10:00,1.6279,1.6283,1.6277,1.6282,581900001.0
2007-04-23 18:15:00,1.6282,1.6285,1.628,1.6281,439400002.0
2007-04-23 18:20:00,1.628,1.6283,1.6276,1.6276,533000000.0
2007-04-23 18:25:00,1.6276,1.6277,1.6272,1.6274,433000001.0
2007-04-23 18:30:00,1.6274,1.6282,1.6273,1.6278,509800003.0
2007-04-23 18:35:00,1.6279,1.6281,1.6276,1.6278,769200000.0
2007-04-23 18:40:00,1.6278,1.6282,1.6275,1.6279,256799999.0
2007-04-23 18:45:00,1.628,1.6293,1.6279,1.6288,853700000.0
2007-04-23 18:50:00,1.6288,1.6296,1.6287,1.6296,363800000.0
2007-04-23 18:55:00,1.6296,1.6302,1.6295,1.63,247100000.0
2007-04-23 19:00:00,1.63,1.63,1.629,1.6295,227600000.0
2007-04-23 19:05:00,1.6295,1.6309,1.6295,1.6309,295000000.0
2007-04-23 19:10:00,1.6307,1.6313,1.6304,1.6313,374100001.0
2007-04-23 19:15:00,1.631,1.6312,1.6306,1.6308,434800000.0
2007-04-23 19:20:00,1.6306,1.6311,1.6306,1.6307,578200001.0
2007-04-23 19:25:00,1.6306,1.6307,1.63,1.6301,304800000.0
2007-04-23 19:30:00,1.6301,1.6303,1.63,1.6303,298400000.0
2007-04-23 19:35:00,1.6303,1.6306,1.6297,1.6302,459799994.0
2007-04-23 19:40:00,1.6302,1.6304,1.63,1.63,245900000.0
2007-04-23 19:45:00,1.63,1.6304,1.63,1.6304,130300000.0
2007-04-23 19:50:00,1.6304,1.6307,1.6302,1.6307,149400000.0
2007-04-23 19:55:00,1.6307,1.6309,1.6306,1.6308,332700001.0
2007-04-23 20:00:00,1.6306,1.6309,1.6305,1.6307,196300000.0
2007-04-23 20:05:00,1.6308,1.6309,1.6306,1.6308,247299998.0
2007-04-23 20:10:00,1.6306,1.6309,1.6306,1.6308,87200000.0
2007-04-23 20:15:00,1.6307,1.6311,1.6306,1.6311,236200000.0
2007-04-23 20:20:00,1.6312,1.6312,1.6307,1.631,646200002.0
2007-04-23 20:25:00,1.631,1.6311,1.6306,1.6311,456499999.0
2007-04-23 20:30:00,1.6311,1.6313,1.631,1.6311,480499998.0
2007-04-23 20:35:00,1.631,1.6311,1.6306,1.6308,352399999.0
2007-04-23 20:40:00,1.6306,1.6312,1.6306,1.6311,244200000.0
2007-04-23 20:45:00,1.6311,1.6311,1.6308,1.6308,317399999.0
2007-04-23 20:50:00,1.6308,1.6314,1.6308,1.6313,220699999.0
2007-04-23 20:55:00,1.6313,1.6313,1.6309,1.631,322999999.0
2007-04-23 21:00:00,1.6308,1.6309,1.6303,1.6304,527500000.0
2007-04-23 21:05:00,1.6304,1.6306,1.6304,1.6305,98800000.0
2007-04-23 21:10:00,1.6304,1.6306,1.6301,1.6302,102100000.0
2007-04-23 21:15:00,1.6301,1.6303,1.63,1.6302,111000000.0
2007-04-23 21:20:00,1.6302,1.631,1.6302,1.6308,253600000.0
2007-04-23 21:25:00,1.6309,1.6309,1.6305,1.6307,50400000.0
2007-04-23 21:30:00,1.6306,1.6308,1.6305,1.6308,115600000.0
2007-04-23 21:35:00,1.6309,1.6309,1.6307,1.6308,69600000.0
2007-04-23 21:40:00,1.6308,1.631,1.6306,1.631,127900000.0
2007-04-23 21:45:00,1.6309,1.631,1.6306,1.6306,72700000.0
2007-04-23 21:50:00,1.6307,1.6307,1.6303,1.6305,118500001.0
2007-04-23 21:55:00,1.6305,1.6306,1.6302,1.6306,205100000.0
2007-04-23 22:00:00,1.6306,1.6306,1.6298,1.63,210400000.0
2007-04-23 22:05:00,1.63,1.6303,1.6298,1.6303,217700000.0
2007-04-23 22:10:00,1.6304,1.631,1.6303,1.6309,119100000.0
2007-04-23 22:15:00,1.6309,1.631,1.6306,1.6306,13300000.0
2007-04-23 22:20:00,1.6307,1.6307,1.6305,1.6306,60300000.0
2007-04-23 22:25:00,1.6306,1.6308,1.6306,1.6308,78700000.0
2007-04-23 22:30:00,1.6308,1.631,1.6306,1.6306,86300000.0
2007-04-23 22:35:00,1.6306,1.6308,1.6305,1.6305,89300000.0
2007-04-23 22:40:00,1.6307,1.6308,1.6306,1.6308,114000000.0
2007-04-23 22:45:00,1.6308,1.6313,1.6307,1.6309,196399999.0
2007-04-23 22:50:00,1.6312,1.6319,1.6311,1.6319,73700000.0
2007-04-23 22:55:00,1.6319,1.6319,1.6312,1.6314,257700000.0
2007-04-23 23:00:00,1.6313,1.6319,1.6311,1.6316,278100000.0
2007-04-23 23:05:00,1.6317,1.632,1.6309,1.631,185400001.0
2007-04-23 23:10:00,1.6307,1.6313,1.6306,1.6308,404400003.0
2007-04-23 23:15:00,1.6307,1.6311,1.6306,1.6308,201700001.0
2007-04-23 23:20:00,1.6308,1.631,1.6308,1.6309,164000000.0
2007-04-23 23:25:00,1.6306,1.6311,1.6306,1.6311,90400000.0
2007-04-23 23:30:00,1.6312,1.6316,1.6312,1.6314,108900000.0
2007-04-23 23:35:00,1.6314,1.6318,1.6302,1.6317,179700000.0
2007-04-23 23:40:00,1.6317,1.6318,1.6313,1.6313,55300000.0
2007-04-23 23:45:00,1.6311,1.6315,1.6311,1.6314,150100000.0
2007-04-23 23:50:00,1.6312,1.6314,1.6307,1.6311,132400000.0
2007-04-23 23:55:00,1.6312,1.6312,1.6308,1.6308,58000000.0
2007-04-24 00:00:00,1.6308,1.6308,1.6304,1.6305,70400000.0
2007-04-24 00:05:00,1.6306,1.6308,1.6305,1.6308,183200000.0
2007-04-24 00:10:00,1.6306,1.6308,1.6306,1.6308,113400000.0
2007-04-24 00:15:00,1.6308,1.6308,1.6302,1.6304,206600000.0
2007-04-24 00:20:00,1.6303,1.6305,1.6303,1.6303,277200000.0
2007-04-24 00:25:00,1.6305,1.6307,1.6303,1.6306,345300000.0
2007-04-24 00:30:00,1.6307,1.6312,1.6305,1.6308,262100000.0
2007-04-24 00:35:00,1.6309,1.6311,1.6307,1.6307,114800000.0
2007-04-24 00:40:00,1.6308,1.6309,1.6305,1.6307,191000000.0
2007-04-24 00:45:00,1.6305,1.6305,1.6303,1.6305,177300000.0
2007-04-24 00:50:00,1.6306,1.6306,1.6296,1.6298,311500000.0
2007-04-24 00:55:00,1.63,1.6304,1.6296,1.6302,569400000.0
2007-04-24 01:00:00,1.6302,1.6308,1.6292,1.63,596800000.0
2007-04-24 01:05:00,1.6301,1.6303,1.6285,1.6301,257800000.0
2007-04-24 01:10:00,1.6302,1.6307,1.6299,1.6306,167300000.0
2007-04-24 01:15:00,1.6306,1.6309,1.6302,1.6304,461300000.0
2007-04-24 01:20:00,1.6304,1.6305,1.6302,1.6303,220300000.0
2007-04-24 01:25:00,1.6303,1.6305,1.63,1.63,132900000.0
2007-04-24 01:30:00,1.6302,1.6304,1.6299,1.6301,96200000.0
2007-04-24 01:35:00,1.6302,1.6303,1.6294,1.6296,303900001.0
2007-04-24 01:40:00,1.6296,1.6304,1.6293,1.63,336900000.0
2007-04-24 01:45:00,1.63,1.6303,1.6296,1.6298,336900000.0
2007-04-24 01:50:00,1.6301,1.6306,1.6299,1.6299,514500000.0
2007-04-24 01:55:00,1.6299,1.63,1.6294,1.6295,434599997.0
2007-04-24 02:00:00,1.6295,1.6296,1.6289,1.629,511099998.0
2007-04-24 02:05:00,1.6291,1.6293,1.6278,1.6284,681600000.0
2007-04-24 02:10:00,1.6284,1.6284,1.6276,1.6282,602800000.0
2007-04-24 02:15:00,1.6284,1.6291,1.6282,1.6288,605799997.0
2007-04-24 02:20:00,1.6286,1.629,1.6281,1.629,571399997.0
2007-04-24 02:25:00,1.6289,1.6298,1.6289,1.6297,638699988.0
2007-04-24 02:30:00,1.6297,1.6303,1.6296,1.6299,543299997.0
2007-04-24 02:35:00,1.6298,1.6309,1.6296,1.6305,628399998.0
2007-04-24 02:40:00,1.6305,1.6308,1.6302,1.6305,446399994.0
2007-04-24 02:45:00,1.6305,1.6305,1.6293,1.6293,281499999.0
2007-04-24 02:50:00,1.6294,1.6302,1.6292,1.6302,478899999.0
2007-04-24 02:55:00,1.63,1.6301,1.6293,1.6297,630099998.0
2007-04-24 03:00:00,1.6298,1.6301,1.6296,1.6301,199600000.0
2007-04-24 03:05:00,1.6299,1.6304,1.6297,1.6298,191700000.0
2007-04-24 03:10:00,1.6299,1.63,1.6291,1.6297,423499999.0
2007-04-24 03:15:00,1.63,1.6302,1.6293,1.6302,287800000.0
2007-04-24 03:20:00,1.6302,1.6316,1.6298,1.6312,423699998.0
2007-04-24 03:25:00,1.6309,1.631,1.6281,1.6291,907499997.0
2007-04-24 03:30:00,1.6292,1.6396,1.6282,1.6374,1407700000.0
2007-04-24 03:35:00,1.6374,1.639,1.6363,1.6372,651600000.0
2007-04-24 03:40:00,1.6372,1.638,1.6343,1.6371,1224900006.0
2007-04-24 03:45:00,1.6373,1.64,1.637,1.6385,1607200005.0
2007-04-24 03:50:00,1.6384,1.6393,1.638,1.6387,900200004.0
2007-04-24 03:55:00,1.6386,1.6421,1.6384,1.6418,1549399999.0
2007-04-24 04:00:00,1.6418,1.6419,1.6406,1.6415,1137900001.0
2007-04-24 04:05:00,1.6415,1.643,1.6412,1.6425,887799994.0
2007-04-24 04:10:00,1.6425,1.6436,1.6412,1.6415,1362599998.0
2007-04-24 04:15:00,1.6414,1.6438,1.6414,1.6429,1160999999.0
2007-04-24 04:20:00,1.6428,1.6447,1.6424,1.6436,1338799991.0
2007-04-24 04:25:00,1.6435,1.6435,1.6425,1.6427,695299998.0
2007-04-24 04:30:00,1.6426,1.643,1.6419,1.6421,720099998.0
2007-04-24 04:35:00,1.6422,1.6432,1.6416,1.642,865699993.0
2007-04-24 04:40:00,1.6421,1.6429,1.6414,1.6421,952899995.0
2007-04-24 04:45:00,1.6419,1.6427,1.6415,1.642,769900000.0
2007-04-24 04:50:00,1.642,1.6433,1.6416,1.6429,837399998.0
2007-04-24 04:55:00,1.6429,1.6434,1.6422,1.6425,471300000.0
2007-04-24 05:00:00,1.6424,1.6429,1.642,1.6424,567399996.0
2007-04-24 05:05:00,1.6424,1.6426,1.642,1.6425,338299997.0
2007-04-24 05:10:00,1.6422,1.6426,1.6418,1.6422,528799995.0
2007-04-24 05:15:00,1.6423,1.6425,1.6417,1.6423,542900000.0
2007-04-24 05:20:00,1.6423,1.6429,1.6422,1.6429,416999998.0
2007-04-24 05:25:00,1.6427,1.6429,1.6424,1.6427,129700000.0
2007-04-24 05:30:00,1.6425,1.6429,1.6421,1.6424,258400000.0
2007-04-24 05:35:00,1.6421,1.6424,1.6418,1.6421,257800000.0
2007-04-24 05:40:00,1.6423,1.6427,1.6421,1.6422,382400000.0
2007-04-24 05:45:00,1.6422,1.6424,1.6419,1.6424,234300000.0
2007-04-24 05:50:00,1.6422,1.6425,1.6418,1.6425,236100000.0
2007-04-24 05:55:00,1.6424,1.6427,1.6417,1.6417,353000001.0
2007-04-24 06:00:00,1.6419,1.6423,1.6415,1.6416,334300002.0
2007-04-24 06:05:00,1.6416,1.6422,1.6415,1.642,298300000.0
2007-04-24 06:10:00,1.642,1.6422,1.6418,1.642,207300000.0
2007-04-24 06:15:00,1.6421,1.643,1.6421,1.6427,197800000.0
2007-04-24 06:20:00,1.6427,1.6431,1.6426,1.6428,310000001.0
2007-04-24 06:25:00,1.6428,1.6433,1.6426,1.6431,439599998.0
2007-04-24 06:30:00,1.6433,1.6438,1.6432,1.6435,470000000.0
2007-04-24 06:35:00,1.6437,1.6438,1.6433,1.6435,329799999.0
2007-04-24 06:40:00,1.6434,1.6435,1.643,1.6433,238399999.0
2007-04-24 06:45:00,1.6431,1.6436,1.6429,1.643,394399998.0
2007-04-24 06:50:00,1.6428,1.6434,1.6425,1.6432,287699998.0
2007-04-24 06:55:00,1.6432,1.6438,1.643,1.6438,477299999.0
2007-04-24 07:00:00,1.6436,1.6442,1.6433,1.6438,869599995.0
2007-04-24 07:05:00,1.6439,1.6443,1.6433,1.6439,406599995.0
2007-04-24 07:10:00,1.6441,1.6442,1.6434,1.6434,370200001.0
2007-04-24 07:15:00,1.6436,1.6437,1.6431,1.6433,192900000.0
2007-04-24 07:20:00,1.6433,1.6437,1.643,1.6435,317500002.0
2007-04-24 07:25:00,1.6435,1.6435,1.6429,1.6431,334100000.0
2007-04-24 07:30:00,1.6432,1.6432,1.6428,1.6432,374200001.0
2007-04-24 07:35:00,1.6431,1.6435,1.6431,1.6435,340599999.0
2007-04-24 07:40:00,1.6435,1.6444,1.6435,1.6441,736800008.0
2007-04-24 07:45:00,1.6441,1.6447,1.644,1.6445,407399999.0
2007-04-24 07:50:00,1.6443,1.6451,1.6443,1.6445,655800000.0
2007-04-24 07:55:00,1.6446,1.645,1.6441,1.6443,647599999.0
2007-04-24 08:00:00,1.6443,1.6456,1.6438,1.6455,1214300002.0
2007-04-24 08:05:00,1.6457,1.6461,1.645,1.6455,1300999997.0
2007-04-24 08:10:00,1.6452,1.6458,1.6443,1.6448,858600000.0
2007-04-24 08:15:00,1.6449,1.6452,1.6442,1.6443,720000000.0
2007-04-24 08:20:00,1.6443,1.645,1.644,1.6446,521000000.0
2007-04-24 08:25:00,1.6447,1.6459,1.6444,1.6459,510800000.0
2007-04-24 08:30:00,1.646,1.6465,1.6456,1.6461,806100006.0
2007-04-24 08:35:00,1.646,1.6464,1.6452,1.6455,934200004.0
2007-04-24 08:40:00,1.6455,1.6464,1.6451,1.6461,1162900007.0
2007-04-24 08:45:00,1.6461,1.6465,1.6457,1.646,664099999.0
2007-04-24 08:50:00,1.6459,1.6462,1.6456,1.6458,652600001.0
2007-04-24 08:55:00,1.6457,1.6459,1.6454,1.6457,396800000.0
2007-04-24 09:00:00,1.6457,1.6462,1.6456,1.6456,610500000.0
2007-04-24 09:05:00,1.6457,1.6459,1.6453,1.6455,547800000.0
2007-04-24 09:10:00,1.6455,1.6458,1.6447,1.645,992300002.0
2007-04-24 09:15:00,1.6451,1.6451,1.6442,1.6444,820999999.0
2007-04-24 09:20:00,1.6444,1.6445,1.6439,1.6441,564900000.0
2007-04-24 09:25:00,1.6441,1.6445,1.6434,1.6437,602600000.0
2007-04-24 09:30:00,1.6436,1.6438,1.6429,1.6431,576299999.0
2007-04-24 09:35:00,1.6431,1.6432,1.6416,1.6419,1009899995.0
2007-04-24 09:40:00,1.6419,1.6421,1.6407,1.6409,1205799991.0
2007-04-24 09:45:00,1.6409,1.6417,1.6409,1.6414,802699999.0
2007-04-24 09:50:00,1.6414,1.6427,1.6413,1.6427,707699997.0
2007-04-24 09:55:00,1.6425,1.6429,1.6419,1.6426,651100000.0
2007-04-24 10:00:00,1.6426,1.6426,1.6412,1.6414,478099997.0
2007-04-24 10:05:00,1.6414,1.6422,1.6413,1.6422,370100000.0
2007-04-24 10:10:00,1.6421,1.6422,1.6411,1.6415,377400000.0
2007-04-24 10:15:00,1.6415,1.6416,1.641,1.6412,655400002.0
2007-04-24 10:20:00,1.6412,1.6417,1.6408,1.6417,801900002.0
2007-04-24 10:25:00,1.6417,1.6429,1.6415,1.6427,584200002.0
2007-04-24 10:30:00,1.6426,1.6429,1.6423,1.6424,221200000.0
2007-04-24 10:35:00,1.6423,1.6426,1.6421,1.6423,581000001.0
2007-04-24 10:40:00,1.6424,1.6425,1.6416,1.6423,444900000.0
2007-04-24 10:45:00,1.6422,1.6423,1.6419,1.6421,112600000.0
2007-04-24 10:50:00,1.6421,1.6426,1.642,1.6424,374200000.0
2007-04-24 10:55:00,1.6424,1.6424,1.6418,1.642,331899999.0
2007-04-24 11:00:00,1.6421,1.6421,1.6415,1.6418,274400001.0
2007-04-24 11:05:00,1.6418,1.6419,1.6414,1.6417,559100000.0
2007-04-24 11:10:00,1.6417,1.6418,1.6414,1.6417,203000001.0
2007-04-24 11:15:00,1.6419,1.6423,1.6416,1.642,593899995.0
2007-04-24 11:20:00,1.6422,1.6423,1.6414,1.6422,630000000.0
2007-04-24 11:25:00,1.6424,1.6426,1.6417,1.6424,715700003.0
2007-04-24 11:30:00,1.6424,1.6439,1.6422,1.6434,657400005.0
2007-04-24 11:35:00,1.6436,1.6441,1.6433,1.6435,465100005.0
2007-04-24 11:40:00,1.6435,1.644,1.6429,1.6431,533000003.0
2007-04-24 11:45:00,1.6431,1.6434,1.6428,1.6432,643700000.0
2007-04-24 11:50:00,1.6433,1.6434,1.6428,1.643,453900000.0
2007-04-24 11:55:00,1.6428,1.6428,1.6422,1.6423,729699997.0
2007-04-24 12:00:00,1.6423,1.6424,1.6418,1.6421,591300001.0
2007-04-24 12:05:00,1.642,1.6424,1.6417,1.6422,646999997.0
2007-04-24 12:10:00,1.6422,1.6422,1.6409,1.6414,929700004.0
2007-04-24 12:15:00,1.6414,1.642,1.6408,1.6411,1180099997.0
2007-04-24 12:20:00,1.6411,1.6421,1.6409,1.642,936800002.0
2007-04-24 12:25:00,1.6421,1.6422,1.6417,1.6422,334099999.0
2007-04-24 12:30:00,1.6421,1.6424,1.6418,1.642,276700000.0
2007-04-24 12:35:00,1.6421,1.6424,1.6418,1.6422,590600001.0
2007-04-24 12:40:00,1.6422,1.6429,1.6422,1.6428,849000001.0
2007-04-24 12:45:00,1.6426,1.6435,1.6425,1.6432,986599995.0
2007-04-24 12:50:00,1.6432,1.6434,1.643,1.643,820399994.0
2007-04-24 12:55:00,1.6429,1.643,1.6423,1.6427,391700001.0
2007-04-24 13:00:00,1.6428,1.6432,1.6428,1.643,196400001.0
2007-04-24 13:05:00,1.643,1.6431,1.6423,1.6426,235200000.0
2007-04-24 13:10:00,1.6425,1.6435,1.6424,1.6425,698900000.0
2007-04-24 13:15:00,1.6424,1.6428,1.6422,1.6428,681999999.0
2007-04-24 13:20:00,1.6427,1.6427,1.641,1.6413,1206300003.0
2007-04-24 13:25:00,1.6414,1.6418,1.6408,1.641,747399997.0
2007-04-24 13:30:00,1.6409,1.6414,1.6407,1.6412,773500000.0
2007-04-24 13:35:00,1.6413,1.6414,1.6406,1.6409,1038700005.0
2007-04-24 13:40:00,1.6409,1.6414,1.6407,1.6411,955499995.0
2007-04-24 13:45:00,1.6412,1.6417,1.641,1.6416,636399998.0
2007-04-24 13:50:00,1.6416,1.6419,1.641,1.6414,599200004.0
2007-04-24 13:55:00,1.6415,1.6417,1.6411,1.6416,293799999.0
2007-04-24 14:00:00,1.6417,1.6424,1.6417,1.6422,488500001.0
2007-04-24 14:05:00,1.6422,1.6428,1.6421,1.6426,402800002.0
2007-04-24 14:10:00,1.6428,1.6433,1.6422,1.6422,488600003.0
2007-04-24 14:15:00,1.6422,1.6424,1.6421,1.6423,183700001.0
2007-04-24 14:20:00,1.6422,1.6427,1.6421,1.6427,291200000.0
2007-04-24 14:25:00,1.6425,1.6429,1.6424,1.6429,573200004.0
2007-04-24 14:30:00,1.6429,1.643,1.6426,1.643,266900000.0
2007-04-24 14:35:00,1.643,1.6432,1.6428,1.643,336400000.0
2007-04-24 14:40:00,1.6431,1.6432,1.6422,1.6425,423600002.0
2007-04-24 14:45:00,1.6426,1.6427,1.6422,1.6426,516000001.0
2007-04-24 14:50:00,1.6428,1.6431,1.6426,1.6429,213800000.0
2007-04-24 14:55:00,1.6427,1.643,1.6426,1.6428,191300000.0
2007-04-24 15:00:00,1.6428,1.6439,1.6425,1.6437,982899995.0
2007-04-24 15:05:00,1.6436,1.644,1.6433,1.6439,957499995.0
2007-04-24 15:10:00,1.6438,1.6451,1.6437,1.6446,947399997.0
2007-04-24 15:15:00,1.6445,1.645,1.6434,1.6441,1662699986.0
2007-04-24 15:20:00,1.6441,1.6451,1.6438,1.645,915699995.0
2007-04-24 15:25:00,1.6449,1.6449,1.6444,1.6447,535499999.0
2007-04-24 15:30:00,1.6446,1.645,1.6436,1.6441,786399998.0
2007-04-24 15:35:00,1.644,1.644,1.643,1.6435,722699997.0
2007-04-24 15:40:00,1.6437,1.644,1.6434,1.6439,303900001.0
2007-04-24 15:45:00,1.6439,1.6446,1.6439,1.6442,167600000.0
2007-04-24 15:50:00,1.6442,1.645,1.644,1.6447,526000001.0
2007-04-24 15:55:00,1.6448,1.6455,1.6437,1.6437,895899999.0
2007-04-24 16:00:00,1.6437,1.6467,1.6437,1.6461,1641199999.0
2007-04-24 16:05:00,1.646,1.646,1.6451,1.6453,1509900006.0
2007-04-24 16:10:00,1.6453,1.6458,1.645,1.6456,1278200000.0
2007-04-24 16:15:00,1.6456,1.6459,1.6447,1.645,865899998.0
2007-04-24 16:20:00,1.645,1.6452,1.6433,1.6437,1507499998.0
2007-04-24 16:25:00,1.6437,1.6441,1.6427,1.6432,1679200000.0
2007-04-24 16:30:00,1.6433,1.6439,1.643,1.6435,1330999999.0
2007-04-24 16:35:00,1.6436,1.6441,1.6434,1.6437,1300400001.0
2007-04-24 16:40:00,1.6436,1.6444,1.6434,1.6437,1170900002.0
2007-04-24 16:45:00,1.6437,1.6439,1.6433,1.6437,994000010.0
2007-04-24 16:50:00,1.6437,1.6445,1.6434,1.6443,1228999999.0
2007-04-24 16:55:00,1.6443,1.645,1.6442,1.645,1413099993.0
2007-04-24 17:00:00,1.6448,1.6452,1.6447,1.645,1196200006.0
2007-04-24 17:05:00,1.645,1.645,1.6442,1.6446,709300003.0
2007-04-24 17:10:00,1.6446,1.6449,1.6439,1.6441,764499997.0
2007-04-24 17:15:00,1.6441,1.6443,1.6438,1.6439,670500001.0
2007-04-24 17:20:00,1.6439,1.6441,1.6434,1.6435,833200002.0
2007-04-24 17:25:00,1.6435,1.6437,1.6431,1.6433,1082299995.0
2007-04-24 17:30:00,1.6434,1.6436,1.6429,1.6434,867299999.0
2007-04-24 17:35:00,1.6435,1.6438,1.6433,1.6436,534200000.0
2007-04-24 17:40:00,1.6436,1.644,1.6436,1.6437,402300000.0
2007-04-24 17:45:00,1.6437,1.6441,1.6435,1.6439,582500000.0
2007-04-24 17:50:00,1.6438,1.6441,1.6436,1.6437,516899999.0
2007-04-24 17:55:00,1.6437,1.6445,1.6436,1.6443,726300000.0
2007-04-24 18:00:00,1.6443,1.6445,1.644,1.6443,566800001.0
2007-04-24 18:05:00,1.6444,1.6458,1.6443,1.6456,1138900000.0
2007-04-24 18:10:00,1.6456,1.6458,1.6451,1.6455,1390600012.0
2007-04-24 18:15:00,1.6456,1.646,1.6449,1.6453,1062800000.0
2007-04-24 18:20:00,1.6454,1.6457,1.6451,1.6455,521700000.0
2007-04-24 18:25:00,1.6454,1.6457,1.645,1.6456,374200000.0
2007-04-24 18:30:00,1.6456,1.6462,1.6456,1.6461,782500002.0
2007-04-24 18:35:00,1.6459,1.6462,1.6457,1.646,355100000.0
2007-04-24 18:40:00,1.646,1.646,1.6456,1.6458,212600001.0
2007-04-24 18:45:00,1.6458,1.6461,1.6456,1.646,546000000.0
2007-04-24 18:50:00,1.6461,1.6465,1.6456,1.6457,504700001.0
2007-04-24 18:55:00,1.6457,1.6464,1.6457,1.6459,242700000.0
2007-04-24 19:00:00,1.6459,1.646,1.6455,1.6455,263300000.0
2007-04-24 19:05:00,1.6456,1.6459,1.6454,1.6457,293200001.0
2007-04-24 19:10:00,1.6457,1.6457,1.6455,1.6455,311100000.0
2007-04-24 19:15:00,1.6455,1.6463,1.6455,1.6462,518300000.0
2007-04-24 19:20:00,1.6463,1.6463,1.6457,1.6461,617800000.0
2007-04-24 19:25:00,1.646,1.646,1.6456,1.6457,382400001.0
2007-04-24 19:30:00,1.6458,1.646,1.6454,1.6457,161300001.0
2007-04-24 19:35:00,1.6457,1.6462,1.6457,1.6462,283300000.0
2007-04-24 19:40:00,1.6464,1.6465,1.646,1.6463,195700000.0
2007-04-24 19:45:00,1.6464,1.6471,1.6463,1.647,492500000.0
2007-04-24 19:50:00,1.6469,1.647,1.6466,1.6468,236000000.0
2007-04-24 19:55:00,1.6468,1.6472,1.6466,1.6472,503100003.0
2007-04-24 20:00:00,1.6472,1.6474,1.6468,1.6474,505100000.0
2007-04-24 20:05:00,1.6474,1.6478,1.6471,1.6474,722100001.0
2007-04-24 20:10:00,1.6474,1.6476,1.6473,1.6475,305500000.0
2007-04-24 20:15:00,1.6473,1.6474,1.6471,1.6474,362900000.0
2007-04-24 20:20:00,1.6473,1.6478,1.6473,1.6476,462100000.0
2007-04-24 20:25:00,1.6477,1.6478,1.6474,1.6475,173700000.0
2007-04-24 20:30:00,1.6474,1.6476,1.6471,1.6474,367800001.0
2007-04-24 20:35:00,1.6474,1.6478,1.6473,1.6475,675100009.0
2007-04-24 20:40:00,1.6475,1.6476,1.6473,1.6474,212200000.0
2007-04-24 20:45:00,1.6475,1.6479,1.6474,1.6476,287000000.0
2007-04-24 20:50:00,1.6476,1.648,1.6476,1.6478,426400001.0
2007-04-24 20:55:00,1.6478,1.6481,1.6476,1.6481,533500001.0
2007-04-24 21:00:00,1.6478,1.6481,1.6478,1.6481,734200002.0
2007-04-24 21:05:00,1.6479,1.6484,1.6479,1.6481,321500000.0
2007-04-24 21:10:00,1.6482,1.6483,1.648,1.648,356400000.0
2007-04-24 21:15:00,1.6481,1.6482,1.6479,1.648,285200000.0
2007-04-24 21:20:00,1.6481,1.6483,1.648,1.648,308899999.0
2007-04-24 21:25:00,1.6479,1.6484,1.6478,1.6481,409400000.0
2007-04-24 21:30:00,1.6481,1.6484,1.6481,1.6482,185900000.0
2007-04-24 21:35:00,1.6483,1.6486,1.6481,1.6481,423200000.0
2007-04-24 21:40:00,1.6481,1.6484,1.6479,1.6483,385100000.0
2007-04-24 21:45:00,1.6481,1.6485,1.648,1.6485,274000001.0
2007-04-24 21:50:00,1.6486,1.6493,1.6486,1.6492,549100000.0
2007-04-24 21:55:00,1.6492,1.6494,1.6489,1.6491,904100002.0
2007-04-24 22:00:00,1.6491,1.6498,1.6491,1.6497,424600000.0
2007-04-24 22:05:00,1.6497,1.6498,1.6492,1.6496,263100000.0
2007-04-24 22:10:00,1.6496,1.6497,1.6492,1.6492,282200000.0
2007-04-24 22:15:00,1.6492,1.6493,1.6483,1.6485,80900000.0
2007-04-24 22:20:00,1.6485,1.6491,1.6483,1.6488,387300001.0
2007-04-24 22:25:00,1.6488,1.6493,1.6487,1.6489,114400000.0
2007-04-24 22:30:00,1.6488,1.6494,1.6487,1.6492,440299995.0
2007-04-24 22:35:00,1.649,1.649,1.6478,1.6481,283300000.0
2007-04-24 22:40:00,1.6481,1.6493,1.6478,1.6482,350800000.0
2007-04-24 22:45:00,1.6482,1.6484,1.6476,1.6477,244300000.0
2007-04-24 22:50:00,1.6478,1.6482,1.6477,1.6478,180400002.0
2007-04-24 22:55:00,1.6476,1.6481,1.6473,1.6473,314700000.0
2007-04-24 23:00:00,1.6476,1.648,1.6474,1.648,235800000.0
2007-04-24 23:05:00,1.648,1.6482,1.6477,1.6479,103900000.0
2007-04-24 23:10:00,1.648,1.648,1.6476,1.6479,397700003.0
2007-04-24 23:15:00,1.6479,1.6483,1.647,1.6479,167900000.0
2007-04-24 23:20:00,1.6479,1.6484,1.6476,1.648,168700000.0
2007-04-24 23:25:00,1.6482,1.6486,1.648,1.6482,78900000.0
2007-04-24 23:30:00,1.6479,1.648,1.6474,1.6477,317200000.0
2007-04-24 23:35:00,1.6477,1.648,1.6472,1.6473,276800000.0
2007-04-24 23:40:00,1.6475,1.6477,1.6472,1.6474,178700000.0
2007-04-24 23:45:00,1.6472,1.6476,1.647,1.6473,270800000.0
2007-04-24 23:50:00,1.6472,1.6477,1.6472,1.6477,247600000.0
2007-04-24 23:55:00,1.6476,1.6479,1.6472,1.6472,168700000.0
2007-04-25 00:00:00,1.6474,1.6474,1.6459,1.647,163700000.0
2007-04-25 00:05:00,1.6469,1.647,1.6467,1.6469,62600000.0
2007-04-25 00:10:00,1.6469,1.6473,1.6467,1.6473,140500000.0
2007-04-25 00:15:00,1.6474,1.6475,1.6473,1.6475,219600000.0
2007-04-25 00:20:00,1.6474,1.6478,1.6473,1.6477,108500000.0
2007-04-25 00:25:00,1.6475,1.6479,1.6475,1.6479,121800000.0
2007-04-25 00:30:00,1.6479,1.6479,1.6477,1.6479,166000000.0
2007-04-25 00:35:00,1.6477,1.6479,1.6477,1.6477,86200000.0
2007-04-25 00:40:00,1.6479,1.6479,1.6476,1.6476,62400000.0
2007-04-25 00:45:00,1.6478,1.6478,1.6474,1.6474,273700000.0
2007-04-25 00:50:00,1.6474,1.6474,1.6462,1.6465,268400000.0
2007-04-25 00:55:00,1.6464,1.6466,1.646,1.6465,351200000.0
2007-04-25 01:00:00,1.6466,1.6467,1.6464,1.6467,109200000.0
2007-04-25 01:05:00,1.6467,1.6467,1.6446,1.6448,279900000.0
2007-04-25 01:10:00,1.6448,1.6449,1.6439,1.644,581100000.0
2007-04-25 01:15:00,1.6441,1.6441,1.6407,1.6414,1080700001.0
2007-04-25 01:20:00,1.6415,1.6439,1.6413,1.6432,942100000.0
2007-04-25 01:25:00,1.6431,1.6437,1.6426,1.6437,527400000.0
2007-04-25 01:30:00,1.6436,1.6445,1.6436,1.6437,606300000.0
2007-04-25 01:35:00,1.6438,1.6439,1.6435,1.6438,230000000.0
2007-04-25 01:40:00,1.6441,1.6441,1.643,1.6433,206600000.0
2007-04-25 01:45:00,1.6433,1.6437,1.643,1.6433,725000000.0
2007-04-25 01:50:00,1.643,1.6434,1.6428,1.6434,401300001.0
2007-04-25 01:55:00,1.6434,1.6435,1.6429,1.6429,337800000.0
2007-04-25 02:00:00,1.6429,1.6436,1.6427,1.6435,590100000.0
2007-04-25 02:05:00,1.6432,1.6436,1.6428,1.6429,342300000.0
2007-04-25 02:10:00,1.6429,1.6432,1.6426,1.6429,666000000.0
2007-04-25 02:15:00,1.6429,1.6434,1.6425,1.6429,489599996.0
2007-04-25 02:20:00,1.6427,1.643,1.6426,1.6428,560200000.0
2007-04-25 02:25:00,1.643,1.6431,1.6422,1.6427,605800000.0
2007-04-25 02:30:00,1.6425,1.643,1.6424,1.6428,432800003.0
2007-04-25 02:35:00,1.6428,1.643,1.6423,1.6428,460000000.0
2007-04-25 02:40:00,1.6428,1.6437,1.6426,1.6435,515600000.0
2007-04-25 02:45:00,1.6434,1.6437,1.6433,1.6434,397000000.0
2007-04-25 02:50:00,1.6434,1.6434,1.6427,1.6432,842900002.0
2007-04-25 02:55:00,1.6432,1.6438,1.6429,1.6435,573600002.0
2007-04-25 03:00:00,1.6434,1.6443,1.6434,1.6441,688200000.0
2007-04-25 03:05:00,1.6439,1.6442,1.6437,1.6442,113900000.0
2007-04-25 03:10:00,1.6442,1.6442,1.643,1.643,641000000.0
2007-04-25 03:15:00,1.643,1.6432,1.6426,1.643,640300000.0
2007-04-25 03:20:00,1.643,1.6431,1.6413,1.642,1072399999.0
2007-04-25 03:25:00,1.642,1.6429,1.6418,1.6423,572500002.0
2007-04-25 03:30:00,1.6421,1.6423,1.6409,1.6413,643100001.0
2007-04-25 03:35:00,1.6414,1.6416,1.6407,1.6415,779000004.0
2007-04-25 03:40:00,1.6415,1.6422,1.6413,1.6417,591000003.0
2007-04-25 03:45:00,1.6419,1.6423,1.6416,1.642,603000001.0
2007-04-25 03:50:00,1.6417,1.6427,1.6417,1.6424,511100003.0
2007-04-25 03:55:00,1.6424,1.6425,1.6417,1.6421,204700001.0
2007-04-25 04:00:00,1.6423,1.6424,1.6415,1.6418,201600001.0
2007-04-25 04:05:00,1.6419,1.6421,1.6417,1.6419,357600002.0
2007-04-25 04:10:00,1.642,1.6421,1.6418,1.6419,144400001.0
2007-04-25 04:15:00,1.6418,1.6423,1.6407,1.6416,626299998.0
2007-04-25 04:20:00,1.642,1.6428,1.6412,1.6428,968499997.0
2007-04-25 04:25:00,1.6426,1.6431,1.6423,1.6427,246800000.0
2007-04-25 04:30:00,1.6427,1.6429,1.6419,1.6426,284400000.0
2007-04-25 04:35:00,1.6427,1.6427,1.6421,1.6423,457800000.0
2007-04-25 04:40:00,1.6423,1.6423,1.6421,1.6421,136000000.0
2007-04-25 04:45:00,1.6421,1.6423,1.642,1.6421,159300000.0
2007-04-25 04:50:00,1.6418,1.6426,1.6418,1.6425,219100000.0
2007-04-25 04:55:00,1.6427,1.643,1.6423,1.6429,256500002.0
2007-04-25 05:00:00,1.6428,1.6429,1.6426,1.6427,193700000.0
2007-04-25 05:05:00,1.6427,1.6431,1.6426,1.6428,341200000.0
2007-04-25 05:10:00,1.6429,1.643,1.6426,1.6429,268800001.0
2007-04-25 05:15:00,1.6428,1.6429,1.6425,1.6426,187700000.0
2007-04-25 05:20:00,1.6426,1.6427,1.6425,1.6425,76700000.0
2007-04-25 05:25:00,1.6427,1.6427,1.6425,1.6426,55900000.0
2007-04-25 05:30:00,1.6427,1.6434,1.6426,1.6427,310800000.0
2007-04-25 05:35:00,1.6427,1.6429,1.6425,1.6427,228800000.0
2007-04-25 05:40:00,1.6426,1.643,1.6424,1.6426,272600000.0
2007-04-25 05:45:00,1.6426,1.643,1.6426,1.643,140700000.0
2007-04-25 05:50:00,1.6429,1.643,1.6426,1.6427,228700000.0
2007-04-25 05:55:00,1.6427,1.6429,1.6424,1.6426,400400000.0
2007-04-25 06:00:00,1.6428,1.6429,1.6423,1.6427,444399999.0
2007-04-25 06:05:00,1.6427,1.6427,1.6423,1.6425,253500000.0
2007-04-25 06:10:00,1.6425,1.6426,1.6424,1.6424,176300000.0
2007-04-25 06:15:00,1.6425,1.6428,1.6421,1.6428,258700000.0
2007-04-25 06:20:00,1.6427,1.6428,1.6423,1.6426,325300000.0
2007-04-25 06:25:00,1.6426,1.6428,1.6422,1.6423,178100000.0
2007-04-25 06:30:00,1.6422,1.6424,1.642,1.6421,272099997.0
2007-04-25 06:35:00,1.6422,1.6423,1.642,1.6421,472699993.0
2007-04-25 06:40:00,1.6422,1.6422,1.6417,1.6421,204800000.0
2007-04-25 06:45:00,1.642,1.6427,1.6419,1.6427,327600001.0
2007-04-25 06:50:00,1.6424,1.6427,1.6423,1.6423,193200000.0
2007-04-25 06:55:00,1.6424,1.6425,1.6418,1.642,415500002.0
2007-04-25 07:00:00,1.6419,1.6422,1.6417,1.6422,329400000.0
2007-04-25 07:05:00,1.6421,1.6424,1.6418,1.642,244200000.0
2007-04-25 07:10:00,1.6419,1.642,1.6418,1.642,81500000.0
2007-04-25 07:15:00,1.642,1.642,1.6418,1.6419,404000013.0
2007-04-25 07:20:00,1.642,1.642,1.6416,1.6417,196900000.0
2007-04-25 07:25:00,1.6418,1.642,1.6417,1.6419,14400000.0
2007-04-25 07:30:00,1.6419,1.6422,1.6417,1.6418,590099999.0
2007-04-25 07:35:00,1.6419,1.6421,1.6417,1.6419,166900000.0
2007-04-25 07:40:00,1.642,1.6422,1.6418,1.6422,139400000.0
2007-04-25 07:45:00,1.6421,1.6423,1.6416,1.6417,549900000.0
2007-04-25 07:50:00,1.6417,1.6422,1.6414,1.6421,377000001.0
2007-04-25 07:55:00,1.642,1.6427,1.6418,1.6419,471200000.0
2007-04-25 08:00:00,1.6419,1.6426,1.6418,1.6422,563300000.0
2007-04-25 08:05:00,1.6423,1.6427,1.6417,1.6427,906300003.0
2007-04-25 08:10:00,1.6427,1.6428,1.6421,1.6426,904100000.0
2007-04-25 08:15:00,1.6426,1.6432,1.6419,1.6421,629400000.0
2007-04-25 08:20:00,1.642,1.6421,1.641,1.6417,1092500002.0
2007-04-25 08:25:00,1.6417,1.6417,1.6405,1.6409,824399999.0
2007-04-25 08:30:00,1.641,1.6417,1.6406,1.6414,1320500002.0
2007-04-25 08:35:00,1.6414,1.642,1.6413,1.6415,1639400007.0
2007-04-25 08:40:00,1.6416,1.6416,1.6401,1.6404,1524200006.0
2007-04-25 08:45:00,1.6403,1.6406,1.6396,1.6396,1220499999.0
2007-04-25 08:50:00,1.6396,1.6398,1.6381,1.6381,1706700001.0
2007-04-25 08:55:00,1.6381,1.6387,1.638,1.6381,711300000.0
2007-04-25 09:00:00,1.638,1.6384,1.6374,1.6377,931300001.0
2007-04-25 09:05:00,1.6377,1.6383,1.6377,1.6381,523699999.0
2007-04-25 09:10:00,1.638,1.638,1.6373,1.6376,429600000.0
2007-04-25 09:15:00,1.6376,1.6379,1.6372,1.6375,857199996.0
2007-04-25 09:20:00,1.6375,1.6381,1.6372,1.6372,1220200002.0
2007-04-25 09:25:00,1.6372,1.6372,1.6363,1.6366,1037900001.0
2007-04-25 09:30:00,1.6364,1.637,1.6362,1.6368,1229500003.0
2007-04-25 09:35:00,1.6368,1.6376,1.6366,1.6374,1240300001.0
2007-04-25 09:40:00,1.6375,1.6375,1.6367,1.6368,461500000.0
2007-04-25 09:45:00,1.6368,1.637,1.6366,1.6366,794200005.0
2007-04-25 09:50:00,1.6365,1.637,1.6364,1.6368,604999999.0
2007-04-25 09:55:00,1.6368,1.6371,1.6347,1.6351,1235200004.0
2007-04-25 10:00:00,1.6351,1.6364,1.635,1.6358,1115200001.0
2007-04-25 10:05:00,1.6358,1.6366,1.6357,1.6366,1006000007.0
2007-04-25 10:10:00,1.6366,1.6373,1.6365,1.6372,614100001.0
2007-04-25 10:15:00,1.6372,1.6375,1.6368,1.6373,936299999.0
2007-04-25 10:20:00,1.6373,1.638,1.6373,1.6378,797399999.0
2007-04-25 10:25:00,1.638,1.6382,1.6378,1.638,670300001.0
2007-04-25 10:30:00,1.6379,1.6381,1.6375,1.6377,885699997.0
2007-04-25 10:35:00,1.6377,1.6382,1.6375,1.6378,593700003.0
2007-04-25 10:40:00,1.6378,1.6379,1.6372,1.6375,1004900001.0
2007-04-25 10:45:00,1.6374,1.6375,1.6365,1.6368,612100004.0
2007-04-25 10:50:00,1.6368,1.6368,1.6359,1.636,477899998.0
2007-04-25 10:55:00,1.636,1.6363,1.6357,1.6362,560800004.0
2007-04-25 11:00:00,1.636,1.6366,1.636,1.6365,459000001.0
2007-04-25 11:05:00,1.6365,1.6368,1.6364,1.6365,305499999.0
2007-04-25 11:10:00,1.6365,1.6371,1.6364,1.6369,336400000.0
2007-04-25 11:15:00,1.6369,1.6376,1.6366,1.6373,554300003.0
2007-04-25 11:20:00,1.6374,1.6382,1.6373,1.6373,721699999.0
2007-04-25 11:25:00,1.6373,1.6376,1.637,1.6373,625700000.0
2007-04-25 11:30:00,1.6373,1.6373,1.6368,1.6371,442000004.0
2007-04-25 11:35:00,1.6369,1.6371,1.6368,1.6368,531300000.0
2007-04-25 11:40:00,1.6368,1.6371,1.6365,1.6368,865700000.0
2007-04-25 11:45:00,1.6368,1.6373,1.6368,1.6371,744300001.0
2007-04-25 11:50:00,1.637,1.6372,1.6367,1.637,547100003.0
2007-04-25 11:55:00,1.6369,1.6372,1.6366,1.6372,453200000.0
2007-04-25 12:00:00,1.6373,1.6379,1.6371,1.6377,282600001.0
2007-04-25 12:05:00,1.6377,1.6381,1.6375,1.6378,259000000.0
2007-04-25 12:10:00,1.6378,1.6385,1.6377,1.6382,469300000.0
2007-04-25 12:15:00,1.6382,1.6382,1.6374,1.6378,423400005.0
2007-04-25 12:20:00,1.6378,1.6383,1.6377,1.6379,828699999.0
2007-04-25 12:25:00,1.6381,1.6381,1.6375,1.6377,394899999.0
2007-04-25 12:30:00,1.6377,1.6379,1.6373,1.6375,740900004.0
2007-04-25 12:35:00,1.6376,1.6377,1.6355,1.6359,764600004.0
2007-04-25 12:40:00,1.6357,1.6366,1.6356,1.6364,789700000.0
2007-04-25 12:45:00,1.6364,1.6375,1.6363,1.6375,959100002.0
2007-04-25 12:50:00,1.6375,1.6377,1.637,1.6372,671900001.0
2007-04-25 12:55:00,1.6371,1.6388,1.6371,1.6384,1189699998.0
2007-04-25 13:00:00,1.6384,1.6387,1.6379,1.6382,692600002.0
2007-04-25 13:05:00,1.6383,1.6386,1.638,1.6382,818500004.0
2007-04-25 13:10:00,1.6382,1.6385,1.6378,1.6382,850799997.0
2007-04-25 13:15:00,1.6381,1.6384,1.638,1.6383,438700001.0
2007-04-25 13:20:00,1.6382,1.6386,1.6379,1.6386,466900000.0
2007-04-25 13:25:00,1.6386,1.6399,1.6386,1.639,615499997.0
2007-04-25 13:30:00,1.639,1.6396,1.6386,1.6394,1274400005.0
2007-04-25 13:35:00,1.6395,1.6395,1.6391,1.6394,331399999.0
2007-04-25 13:40:00,1.6393,1.64,1.6391,1.6394,518400000.0
2007-04-25 13:45:00,1.6394,1.64,1.6393,1.6398,593700001.0
2007-04-25 13:50:00,1.6397,1.6402,1.6393,1.6402,459500001.0
2007-04-25 13:55:00,1.6402,1.6406,1.6401,1.6404,291100000.0
2007-04-25 14:00:00,1.6404,1.6413,1.6402,1.6412,605600000.0
2007-04-25 14:05:00,1.6411,1.6415,1.6409,1.6415,661200000.0
2007-04-25 14:10:00,1.6414,1.6416,1.64,1.6404,504800001.0
2007-04-25 14:15:00,1.6403,1.6406,1.6399,1.6401,497300001.0
2007-04-25 14:20:00,1.64,1.6405,1.6397,1.6403,1210400000.0
2007-04-25 14:25:00,1.6402,1.6405,1.6395,1.6395,783400001.0
2007-04-25 14:30:00,1.6397,1.6399,1.6381,1.6381,1706799996.0
2007-04-25 14:35:00,1.6381,1.6386,1.6376,1.638,1712299990.0
2007-04-25 14:40:00,1.6381,1.6389,1.6377,1.6379,1295600000.0
2007-04-25 14:45:00,1.638,1.6383,1.6376,1.6379,725299998.0
2007-04-25 14:50:00,1.6379,1.638,1.6369,1.6376,636500001.0
2007-04-25 14:55:00,1.6375,1.6381,1.6373,1.6379,700899995.0
2007-04-25 15:00:00,1.6379,1.6382,1.6373,1.6374,497100002.0
2007-04-25 15:05:00,1.6375,1.6377,1.6369,1.637,648100008.0
2007-04-25 15:10:00,1.6369,1.6369,1.6363,1.6367,841800001.0
2007-04-25 15:15:00,1.6368,1.6374,1.6368,1.6369,572200000.0
2007-04-25 15:20:00,1.637,1.6371,1.6361,1.6363,776499997.0
2007-04-25 15:25:00,1.6364,1.6368,1.6359,1.6366,880899999.0
2007-04-25 15:30:00,1.6368,1.637,1.6365,1.6365,549200001.0
2007-04-25 15:35:00,1.6366,1.6371,1.6364,1.6366,492500002.0
2007-04-25 15:40:00,1.6366,1.6374,1.6366,1.6373,611100000.0
2007-04-25 15:45:00,1.6373,1.6375,1.6365,1.6369,1010100000.0
2007-04-25 15:50:00,1.6369,1.6375,1.6368,1.6375,372600000.0
2007-04-25 15:55:00,1.6376,1.6381,1.6371,1.6373,835200004.0
2007-04-25 16:00:00,1.6371,1.639,1.6368,1.6372,1548899998.0
2007-04-25 16:05:00,1.6373,1.6381,1.6368,1.6377,1580900003.0
2007-04-25 16:10:00,1.6377,1.6382,1.6372,1.6382,1552500003.0
2007-04-25 16:15:00,1.6381,1.6385,1.638,1.6381,1222700002.0
2007-04-25 16:20:00,1.638,1.6384,1.6374,1.6381,1306700003.0
2007-04-25 16:25:00,1.6381,1.639,1.638,1.6385,778300001.0
2007-04-25 16:30:00,1.6385,1.6388,1.638,1.6386,611900004.0
2007-04-25 16:35:00,1.6386,1.6388,1.6375,1.6377,601800002.0
2007-04-25 16:40:00,1.6379,1.6384,1.6378,1.6381,434300000.0
2007-04-25 16:45:00,1.6381,1.6384,1.6378,1.6381,616000001.0
2007-04-25 16:50:00,1.6382,1.6382,1.6377,1.638,414700000.0
2007-04-25 16:55:00,1.638,1.6381,1.6368,1.638,918600002.0
2007-04-25 17:00:00,1.638,1.6385,1.6374,1.638,862500003.0
2007-04-25 17:05:00,1.6381,1.6384,1.6379,1.6381,414700001.0
2007-04-25 17:10:00,1.6381,1.6383,1.6378,1.6383,662600002.0
2007-04-25 17:15:00,1.6383,1.6384,1.6379,1.6382,441700000.0
2007-04-25 17:20:00,1.6382,1.6384,1.6377,1.638,452300000.0
2007-04-25 17:25:00,1.638,1.6382,1.6377,1.6377,452400002.0
2007-04-25 17:30:00,1.6377,1.6382,1.6374,1.6376,653500001.0
2007-04-25 17:35:00,1.6375,1.638,1.6373,1.6378,234900000.0
2007-04-25 17:40:00,1.6378,1.6385,1.6378,1.6383,235000000.0
2007-04-25 17:45:00,1.6383,1.6384,1.6378,1.6381,333400000.0
2007-04-25 17:50:00,1.638,1.6383,1.6377,1.6379,291100000.0
2007-04-25 17:55:00,1.638,1.6381,1.6374,1.6379,440000002.0
2007-04-25 18:00:00,1.6378,1.638,1.6372,1.6378,484700000.0
2007-04-25 18:05:00,1.6377,1.6383,1.6377,1.6379,872100005.0
2007-04-25 18:10:00,1.6379,1.6382,1.6377,1.6379,1076500005.0
2007-04-25 18:15:00,1.6379,1.638,1.6375,1.6379,668700000.0
2007-04-25 18:20:00,1.6379,1.6379,1.6372,1.6374,283000000.0
2007-04-25 18:25:00,1.6376,1.6377,1.6374,1.6376,354600000.0
2007-04-25 18:30:00,1.6378,1.6384,1.6378,1.6381,637300000.0
2007-04-25 18:35:00,1.6379,1.638,1.6375,1.6378,365500000.0
2007-04-25 18:40:00,1.6377,1.638,1.6377,1.638,366800000.0
2007-04-25 18:45:00,1.638,1.638,1.6377,1.6378,619500001.0
2007-04-25 18:50:00,1.6378,1.638,1.6375,1.6377,388600001.0
2007-04-25 18:55:00,1.6376,1.6379,1.6373,1.6378,1039600000.0
2007-04-25 19:00:00,1.6377,1.6381,1.6375,1.6376,910400000.0
2007-04-25 19:05:00,1.6376,1.6379,1.6373,1.6376,676000000.0
2007-04-25 19:10:00,1.6376,1.6377,1.6376,1.6376,248700000.0
2007-04-25 19:15:00,1.6376,1.6377,1.6375,1.6376,359800000.0
2007-04-25 19:20:00,1.6376,1.6377,1.6375,1.6377,292000000.0
2007-04-25 19:25:00,1.6379,1.638,1.6375,1.6376,623699999.0
2007-04-25 19:30:00,1.6376,1.6381,1.6376,1.6381,453200001.0
2007-04-25 19:35:00,1.6381,1.6381,1.6378,1.638,446600003.0
2007-04-25 19:40:00,1.638,1.6383,1.6376,1.6377,956100003.0
2007-04-25 19:45:00,1.6378,1.6378,1.6374,1.6374,324400000.0
2007-04-25 19:50:00,1.6374,1.6374,1.6369,1.637,537999997.0
2007-04-25 19:55:00,1.6371,1.6372,1.6368,1.6372,242400000.0
2007-04-25 20:00:00,1.6372,1.6377,1.6367,1.637,730800002.0
2007-04-25 20:05:00,1.6369,1.6376,1.6368,1.6376,584200000.0
2007-04-25 20:10:00,1.6376,1.6376,1.6369,1.637,633100003.0
2007-04-25 20:15:00,1.637,1.6375,1.6369,1.6372,431100003.0
2007-04-25 20:20:00,1.6373,1.6377,1.6367,1.6372,1360100005.0
2007-04-25 20:25:00,1.6374,1.6377,1.6372,1.6372,364400000.0
2007-04-25 20:30:00,1.6371,1.6371,1.6364,1.6368,575600002.0
2007-04-25 20:35:00,1.6369,1.6369,1.6365,1.6369,741300003.0
2007-04-25 20:40:00,1.6369,1.6371,1.6368,1.6369,416000000.0
2007-04-25 20:45:00,1.6369,1.6373,1.6367,1.6369,565600000.0
2007-04-25 20:50:00,1.6369,1.6374,1.6365,1.6371,799599999.0
2007-04-25 20:55:00,1.6372,1.6374,1.637,1.6372,417200000.0
2007-04-25 21:00:00,1.637,1.6372,1.6367,1.6369,655100003.0
2007-04-25 21:05:00,1.6369,1.6376,1.6369,1.6373,413800001.0
2007-04-25 21:10:00,1.6372,1.6372,1.6361,1.6364,695300000.0
2007-04-25 21:15:00,1.6364,1.6368,1.6364,1.6367,231600000.0
2007-04-25 21:20:00,1.6367,1.6371,1.6365,1.6368,258300001.0
2007-04-25 21:25:00,1.6368,1.6374,1.6368,1.6371,299000000.0
2007-04-25 21:30:00,1.6371,1.6371,1.637,1.6371,93400000.0
2007-04-25 21:35:00,1.6371,1.6371,1.6366,1.6367,487400005.0
2007-04-25 21:40:00,1.6368,1.6368,1.6362,1.6363,359300000.0
2007-04-25 21:45:00,1.6362,1.6362,1.6359,1.6361,483700001.0
2007-04-25 21:50:00,1.6359,1.6362,1.6359,1.6361,116000000.0
2007-04-25 21:55:00,1.6361,1.6361,1.6354,1.6355,439200001.0
2007-04-25 22:00:00,1.6355,1.6358,1.6353,1.6358,179000000.0
2007-04-25 22:05:00,1.6358,1.6358,1.6354,1.6354,35200000.0
2007-04-25 22:10:00,1.6356,1.6356,1.6353,1.6355,31200000.0
2007-04-25 22:15:00,1.6354,1.6357,1.6353,1.6353,132200000.0
2007-04-25 22:20:00,1.6353,1.6359,1.6353,1.6359,83600000.0
2007-04-25 22:25:00,1.6359,1.6366,1.6357,1.6366,190000000.0
2007-04-25 22:30:00,1.6366,1.6368,1.6356,1.6359,482600000.0
2007-04-25 22:35:00,1.636,1.6366,1.6359,1.6364,126800000.0
2007-04-25 22:40:00,1.6364,1.6365,1.636,1.6361,267000000.0
2007-04-25 22:45:00,1.6361,1.6366,1.6358,1.636,782200000.0
2007-04-25 22:50:00,1.636,1.6363,1.6357,1.6363,253300000.0
2007-04-25 22:55:00,1.6365,1.6365,1.6353,1.6358,551500000.0
2007-04-25 23:00:00,1.6353,1.6355,1.6341,1.6344,558500000.0
2007-04-25 23:05:00,1.6344,1.6362,1.6338,1.6348,367400000.0
2007-04-25 23:10:00,1.6347,1.6349,1.6316,1.6316,396800000.0
2007-04-25 23:15:00,1.6316,1.6323,1.6312,1.6314,558200000.0
2007-04-25 23:20:00,1.6314,1.6321,1.631,1.632,379400000.0
2007-04-25 23:25:00,1.6319,1.6322,1.6315,1.6318,452900000.0
2007-04-25 23:30:00,1.6318,1.6323,1.6314,1.6319,759500000.0
2007-04-25 23:35:00,1.6318,1.6334,1.6311,1.6332,428600000.0
2007-04-25 23:40:00,1.6324,1.6347,1.6324,1.6333,454600000.0
2007-04-25 23:45:00,1.6333,1.6339,1.6328,1.6331,311600000.0
2007-04-25 23:50:00,1.6332,1.6332,1.6313,1.6324,984800001.0
2007-04-25 23:55:00,1.6324,1.6331,1.6316,1.633,1001000013.0
2007-04-26 00:00:00,1.633,1.6337,1.6324,1.6336,664799999.0
2007-04-26 00:05:00,1.6335,1.6338,1.6323,1.6334,704500001.0
2007-04-26 00:10:00,1.6334,1.6338,1.6324,1.6334,383000001.0
2007-04-26 00:15:00,1.6334,1.6335,1.6328,1.6332,235200000.0
2007-04-26 00:20:00,1.6332,1.6333,1.6326,1.633,330300000.0
2007-04-26 00:25:00,1.633,1.6336,1.633,1.6336,306100000.0
2007-04-26 00:30:00,1.6337,1.6345,1.6336,1.6336,358000000.0
2007-04-26 00:35:00,1.6337,1.6346,1.6336,1.634,1037700000.0
2007-04-26 00:40:00,1.6339,1.634,1.6322,1.6334,472700000.0
2007-04-26 00:45:00,1.6334,1.6335,1.633,1.633,395300000.0
2007-04-26 00:50:00,1.6329,1.6335,1.6329,1.6334,240100000.0
2007-04-26 00:55:00,1.6332,1.6361,1.6332,1.6345,516400000.0
2007-04-26 01:00:00,1.6345,1.6353,1.6344,1.6347,421300000.0
2007-04-26 01:05:00,1.6348,1.6361,1.6345,1.6357,340200000.0
2007-04-26 01:10:00,1.6358,1.6365,1.6351,1.6364,404700000.0
2007-04-26 01:15:00,1.6365,1.6365,1.6359,1.636,375100000.0
2007-04-26 01:20:00,1.6362,1.6363,1.6356,1.6358,407400000.0
2007-04-26 01:25:00,1.6358,1.6359,1.6355,1.6358,194300000.0
2007-04-26 01:30:00,1.6356,1.6359,1.6355,1.6359,297400000.0
2007-04-26 01:35:00,1.6357,1.6359,1.6352,1.6356,297900000.0
2007-04-26 01:40:00,1.6357,1.6366,1.6356,1.6365,344400000.0
2007-04-26 01:45:00,1.6362,1.6363,1.6358,1.6362,169400000.0
2007-04-26 01:50:00,1.6359,1.6364,1.6359,1.6362,237200000.0
2007-04-26 01:55:00,1.6364,1.6364,1.6356,1.6356,378600000.0
2007-04-26 02:00:00,1.6357,1.6358,1.6354,1.6357,351200002.0
2007-04-26 02:05:00,1.636,1.636,1.6353,1.6356,291300000.0
2007-04-26 02:10:00,1.6355,1.6359,1.6353,1.6354,478200000.0
2007-04-26 02:15:00,1.6356,1.6356,1.6351,1.6352,228000000.0
2007-04-26 02:20:00,1.6354,1.6358,1.6353,1.6354,384900001.0
2007-04-26 02:25:00,1.6356,1.6361,1.6355,1.6358,329000000.0
2007-04-26 02:30:00,1.6361,1.6363,1.6357,1.6361,491700000.0
2007-04-26 02:35:00,1.6361,1.6361,1.6355,1.6359,503400002.0
2007-04-26 02:40:00,1.6357,1.6365,1.6356,1.6365,554200000.0
2007-04-26 02:45:00,1.6364,1.6368,1.6361,1.6368,343100000.0
2007-04-26 02:50:00,1.6366,1.6371,1.6364,1.6364,546200000.0
2007-04-26 02:55:00,1.6364,1.6365,1.636,1.6365,578900000.0
2007-04-26 03:00:00,1.6364,1.6372,1.6363,1.6368,502300001.0
2007-04-26 03:05:00,1.6366,1.6366,1.6355,1.6357,417200000.0
2007-04-26 03:10:00,1.6355,1.6361,1.6353,1.6358,422500000.0
2007-04-26 03:15:00,1.6356,1.6364,1.6351,1.6361,445399999.0
2007-04-26 03:20:00,1.6362,1.6365,1.6362,1.6363,220800000.0
2007-04-26 03:25:00,1.6363,1.6366,1.6361,1.6362,292400000.0
2007-04-26 03:30:00,1.636,1.6365,1.6355,1.6359,517700000.0
2007-04-26 03:35:00,1.636,1.6364,1.6358,1.6361,357299997.0
2007-04-26 03:40:00,1.6364,1.6366,1.6362,1.6366,162900000.0
2007-04-26 03:45:00,1.6367,1.6371,1.6366,1.6369,258400000.0
2007-04-26 03:50:00,1.6368,1.6372,1.6367,1.6369,351200001.0
2007-04-26 03:55:00,1.6369,1.637,1.6358,1.6363,599000000.0
2007-04-26 04:00:00,1.6362,1.6366,1.6361,1.6361,304900000.0
2007-04-26 04:05:00,1.6361,1.6366,1.6358,1.6364,562000001.0
2007-04-26 04:10:00,1.6365,1.6367,1.6363,1.6363,204600000.0
2007-04-26 04:15:00,1.6363,1.6365,1.6362,1.6364,246100000.0
2007-04-26 04:20:00,1.6363,1.6365,1.6362,1.6364,139800000.0
2007-04-26 04:25:00,1.6363,1.6363,1.6356,1.6362,332900000.0
2007-04-26 04:30:00,1.6362,1.6366,1.6359,1.6362,252000000.0
2007-04-26 04:35:00,1.6363,1.6363,1.6349,1.6351,253600000.0
2007-04-26 04:40:00,1.6352,1.6354,1.6345,1.6349,404000000.0
2007-04-26 04:45:00,1.635,1.6354,1.6344,1.6351,565700003.0
2007-04-26 04:50:00,1.6351,1.6353,1.6349,1.6349,293500002.0
2007-04-26 04:55:00,1.6349,1.6351,1.6347,1.6349,240500000.0
2007-04-26 05:00:00,1.6351,1.6351,1.6344,1.6347,539300003.0
2007-04-26 05:05:00,1.6346,1.6355,1.6345,1.6351,298200000.0
2007-04-26 05:10:00,1.6351,1.6357,1.6351,1.6357,226100000.0
2007-04-26 05:15:00,1.6356,1.6357,1.6352,1.6352,158700000.0
2007-04-26 05:20:00,1.6355,1.6356,1.6353,1.6355,90700000.0
2007-04-26 05:25:00,1.6354,1.6362,1.6353,1.636,276200000.0
2007-04-26 05:30:00,1.6361,1.6361,1.6359,1.6361,136700000.0
2007-04-26 05:35:00,1.6362,1.6368,1.6361,1.6367,376800000.0
2007-04-26 05:40:00,1.6367,1.6368,1.6364,1.6366,186000000.0
2007-04-26 05:45:00,1.6368,1.637,1.6366,1.6367,108000000.0
2007-04-26 05:50:00,1.6367,1.6368,1.6365,1.6368,43200000.0
2007-04-26 05:55:00,1.6367,1.637,1.6356,1.6356,318000000.0
2007-04-26 06:00:00,1.6357,1.6365,1.6357,1.6364,380800000.0
2007-04-26 06:05:00,1.6364,1.6366,1.636,1.6364,167200000.0
2007-04-26 06:10:00,1.6363,1.6368,1.6361,1.6366,307000000.0
2007-04-26 06:15:00,1.6363,1.6371,1.6362,1.6367,186600000.0
2007-04-26 06:20:00,1.6367,1.6371,1.6365,1.6371,327400001.0
2007-04-26 06:25:00,1.6369,1.6369,1.6364,1.6366,377400000.0
2007-04-26 06:30:00,1.6368,1.637,1.6366,1.6369,355700000.0
2007-04-26 06:35:00,1.6366,1.6371,1.6364,1.6371,341900000.0
2007-04-26 06:40:00,1.6372,1.6372,1.6366,1.6369,433500004.0
2007-04-26 06:45:00,1.6369,1.6371,1.6366,1.6369,216800000.0
2007-04-26 06:50:00,1.6369,1.6369,1.6365,1.6368,111200000.0
2007-04-26 06:55:00,1.6365,1.637,1.6365,1.6368,310600000.0
2007-04-26 07:00:00,1.6369,1.6369,1.6366,1.6368,90700000.0
2007-04-26 07:05:00,1.6366,1.6371,1.6365,1.6369,194500000.0
2007-04-26 07:10:00,1.637,1.6371,1.6365,1.6365,207700000.0
2007-04-26 07:15:00,1.6368,1.6371,1.6364,1.6366,321200000.0
2007-04-26 07:20:00,1.6365,1.6368,1.6365,1.6368,292600001.0
2007-04-26 07:25:00,1.6368,1.637,1.6367,1.6368,263000000.0
2007-04-26 07:30:00,1.6369,1.6372,1.6367,1.6369,473800001.0
2007-04-26 07:35:00,1.6371,1.6373,1.6369,1.637,357500000.0
2007-04-26 07:40:00,1.637,1.6376,1.6369,1.6373,706800000.0
2007-04-26 07:45:00,1.6374,1.6381,1.6373,1.6377,604000001.0
2007-04-26 07:50:00,1.6376,1.638,1.6373,1.6377,431899999.0
2007-04-26 07:55:00,1.6378,1.6384,1.6374,1.6383,707300000.0
2007-04-26 08:00:00,1.6383,1.639,1.6383,1.6388,458400000.0
2007-04-26 08:05:00,1.6387,1.6394,1.6384,1.639,878300004.0
2007-04-26 08:10:00,1.6391,1.6407,1.6389,1.6402,710800000.0
2007-04-26 08:15:00,1.6402,1.6404,1.6397,1.6402,482500000.0
2007-04-26 08:20:00,1.6402,1.6405,1.6397,1.6397,678300000.0
2007-04-26 08:25:00,1.6397,1.6404,1.6396,1.6401,776800000.0
2007-04-26 08:30:00,1.6401,1.6403,1.6395,1.6397,532699999.0
2007-04-26 08:35:00,1.6398,1.6399,1.6391,1.6394,547900002.0
2007-04-26 08:40:00,1.6394,1.6404,1.6394,1.6403,502900000.0
2007-04-26 08:45:00,1.6403,1.6404,1.6394,1.6395,338300002.0
2007-04-26 08:50:00,1.6394,1.6395,1.6381,1.6384,653400002.0
2007-04-26 08:55:00,1.6384,1.6386,1.6379,1.6384,891200003.0
2007-04-26 09:00:00,1.6384,1.6385,1.6378,1.6384,598700000.0
2007-04-26 09:05:00,1.6386,1.639,1.6384,1.6388,549600004.0
2007-04-26 09:10:00,1.6389,1.639,1.6384,1.6385,1050299996.0
2007-04-26 09:15:00,1.6388,1.6395,1.6385,1.6394,538599997.0
2007-04-26 09:20:00,1.6394,1.6395,1.6386,1.639,595699999.0
2007-04-26 09:25:00,1.639,1.6392,1.6387,1.6391,537500000.0
2007-04-26 09:30:00,1.6391,1.6398,1.639,1.6396,591899999.0
2007-04-26 09:35:00,1.6397,1.6399,1.6389,1.6391,659100004.0
2007-04-26 09:40:00,1.6391,1.6393,1.6387,1.6388,549900000.0
2007-04-26 09:45:00,1.6387,1.6389,1.6382,1.6384,598700000.0
2007-04-26 09:50:00,1.6384,1.639,1.6381,1.639,563700001.0
2007-04-26 09:55:00,1.6389,1.6392,1.6384,1.6388,1179600001.0
2007-04-26 10:00:00,1.639,1.6393,1.6386,1.6392,984900012.0
2007-04-26 10:05:00,1.6393,1.6395,1.6391,1.6393,434199999.0
2007-04-26 10:10:00,1.6394,1.6396,1.6391,1.6392,595400000.0
2007-04-26 10:15:00,1.6392,1.6395,1.639,1.6392,683900004.0
2007-04-26 10:20:00,1.6392,1.6393,1.6388,1.6393,375199999.0
2007-04-26 10:25:00,1.6393,1.64,1.6392,1.64,829599997.0
2007-04-26 10:30:00,1.64,1.6403,1.6399,1.64,469500000.0
2007-04-26 10:35:00,1.64,1.6401,1.6395,1.6395,638000001.0
2007-04-26 10:40:00,1.6395,1.6396,1.6388,1.639,553399999.0
2007-04-26 10:45:00,1.6391,1.6392,1.639,1.639,440500000.0
2007-04-26 10:50:00,1.6392,1.6394,1.6391,1.6393,226300000.0
2007-04-26 10:55:00,1.6394,1.6395,1.6391,1.6393,253100002.0
2007-04-26 11:00:00,1.6394,1.6396,1.6381,1.6383,1056500002.0
2007-04-26 11:05:00,1.6383,1.6388,1.6383,1.6384,987599999.0
2007-04-26 11:10:00,1.6383,1.6391,1.6382,1.6385,998299999.0
2007-04-26 11:15:00,1.6385,1.6388,1.6378,1.638,997400001.0
2007-04-26 11:20:00,1.638,1.6389,1.6378,1.6385,888199998.0
2007-04-26 11:25:00,1.6386,1.6395,1.6383,1.6393,810699999.0
2007-04-26 11:30:00,1.6392,1.6401,1.6386,1.6401,1407400000.0
2007-04-26 11:35:00,1.64,1.6404,1.6385,1.6389,1554100000.0
2007-04-26 11:40:00,1.639,1.6408,1.6388,1.6403,1565400003.0
2007-04-26 11:45:00,1.6403,1.6408,1.6391,1.6392,1378900005.0
2007-04-26 11:50:00,1.6392,1.641,1.6392,1.6405,760000000.0
2007-04-26 11:55:00,1.6404,1.6404,1.6397,1.6399,656300001.0
2007-04-26 12:00:00,1.64,1.6407,1.6396,1.6404,1294500000.0
2007-04-26 12:05:00,1.6403,1.6406,1.6398,1.6406,1079500000.0
2007-04-26 12:10:00,1.6406,1.6407,1.6396,1.6401,1043400000.0
2007-04-26 12:15:00,1.64,1.64,1.6392,1.6395,765499999.0
2007-04-26 12:20:00,1.6394,1.6396,1.639,1.6394,566900006.0
2007-04-26 12:25:00,1.6396,1.6396,1.6393,1.6395,336899999.0
2007-04-26 12:30:00,1.6394,1.6394,1.6389,1.6392,595800001.0
2007-04-26 12:35:00,1.6393,1.6396,1.6391,1.6393,752400001.0
2007-04-26 12:40:00,1.6393,1.6394,1.639,1.6394,280300000.0
2007-04-26 12:45:00,1.6394,1.6396,1.6392,1.6392,202500000.0
2007-04-26 12:50:00,1.6394,1.6395,1.638,1.638,253799999.0
2007-04-26 12:55:00,1.6381,1.6384,1.638,1.6382,288600000.0
2007-04-26 13:00:00,1.6383,1.6384,1.638,1.6382,489700002.0
2007-04-26 13:05:00,1.6382,1.6385,1.6381,1.6383,467400004.0
2007-04-26 13:10:00,1.6381,1.6385,1.6378,1.638,372799999.0
2007-04-26 13:15:00,1.6379,1.6386,1.6379,1.6383,731000000.0
2007-04-26 13:20:00,1.6384,1.6401,1.6383,1.6398,956300009.0
2007-04-26 13:25:00,1.6398,1.6404,1.6398,1.6398,236500002.0
2007-04-26 13:30:00,1.6398,1.6403,1.6385,1.6388,816100001.0
2007-04-26 13:35:00,1.6388,1.6397,1.6384,1.6391,1491599999.0
2007-04-26 13:40:00,1.6391,1.6394,1.6385,1.6387,656900001.0
2007-04-26 13:45:00,1.6387,1.6397,1.6386,1.6391,975599999.0
2007-04-26 13:50:00,1.6391,1.6398,1.6387,1.6397,975800000.0
2007-04-26 13:55:00,1.6397,1.6399,1.639,1.6392,1021499998.0
2007-04-26 14:00:00,1.6391,1.6404,1.639,1.6404,914699999.0
2007-04-26 14:05:00,1.6403,1.6412,1.6402,1.6409,748499998.0
2007-04-26 14:10:00,1.641,1.6411,1.6404,1.6408,1127200001.0
2007-04-26 14:15:00,1.6408,1.6409,1.64,1.6402,1046400002.0
2007-04-26 14:20:00,1.6402,1.6405,1.6398,1.6402,978900002.0
2007-04-26 14:25:00,1.6402,1.6404,1.6388,1.6388,852699997.0
2007-04-26 14:30:00,1.6387,1.6406,1.6385,1.6403,1175300000.0
2007-04-26 14:35:00,1.6402,1.6407,1.6396,1.64,1257400008.0
2007-04-26 14:40:00,1.64,1.6407,1.6398,1.6405,1214000000.0
2007-04-26 14:45:00,1.6406,1.6413,1.6405,1.6408,806500003.0
2007-04-26 14:50:00,1.6409,1.6415,1.6409,1.6412,667400003.0
2007-04-26 14:55:00,1.6412,1.6416,1.6409,1.641,409300000.0
2007-04-26 15:00:00,1.641,1.6418,1.6407,1.6414,648800000.0
2007-04-26 15:05:00,1.6414,1.6415,1.6409,1.6411,840799999.0
2007-04-26 15:10:00,1.6411,1.6416,1.6408,1.6412,972800000.0
2007-04-26 15:15:00,1.6411,1.6428,1.6411,1.6422,903900001.0
2007-04-26 15:20:00,1.6424,1.6442,1.642,1.6442,1091700000.0
2007-04-26 15:25:00,1.6441,1.6446,1.6433,1.6433,1033300000.0
2007-04-26 15:30:00,1.6434,1.6437,1.6428,1.6436,704600000.0
2007-04-26 15:35:00,1.6435,1.6441,1.6433,1.6435,460900000.0
2007-04-26 15:40:00,1.6434,1.6438,1.6434,1.6434,437100001.0
2007-04-26 15:45:00,1.6435,1.6444,1.6434,1.6441,665499999.0
2007-04-26 15:50:00,1.6442,1.645,1.6441,1.6443,633799996.0
2007-04-26 15:55:00,1.6443,1.6449,1.644,1.6448,694299999.0
2007-04-26 16:00:00,1.6449,1.6456,1.6444,1.6456,745399996.0
2007-04-26 16:05:00,1.6455,1.6461,1.6452,1.6455,1067499999.0
2007-04-26 16:10:00,1.6455,1.6458,1.6448,1.6451,878100002.0
2007-04-26 16:15:00,1.6451,1.6459,1.6451,1.6459,1157500006.0
2007-04-26 16:20:00,1.646,1.6461,1.6455,1.6457,847500000.0
2007-04-26 16:25:00,1.6457,1.6459,1.6448,1.6449,1026100003.0
2007-04-26 16:30:00,1.645,1.645,1.6444,1.6444,797800000.0
2007-04-26 16:35:00,1.6445,1.6452,1.6444,1.6452,906300002.0
2007-04-26 16:40:00,1.6453,1.6461,1.6452,1.646,653500000.0
2007-04-26 16:45:00,1.646,1.6461,1.6453,1.6458,754800002.0
2007-04-26 16:50:00,1.6459,1.6461,1.6454,1.6458,648100002.0
2007-04-26 16:55:00,1.6458,1.6476,1.6457,1.6476,1014100003.0
2007-04-26 17:00:00,1.6476,1.6477,1.6465,1.6465,945699997.0
2007-04-26 17:05:00,1.6465,1.6473,1.6457,1.6459,1037399999.0
2007-04-26 17:10:00,1.646,1.6461,1.6453,1.6455,706699999.0
2007-04-26 17:15:00,1.6456,1.6457,1.6448,1.6449,470500000.0
2007-04-26 17:20:00,1.645,1.6457,1.6446,1.6455,885400001.0
2007-04-26 17:25:00,1.6456,1.6458,1.6445,1.6449,569700002.0
2007-04-26 17:30:00,1.645,1.645,1.6445,1.6447,492900000.0
2007-04-26 17:35:00,1.6446,1.6471,1.6446,1.6469,1052100002.0
2007-04-26 17:40:00,1.647,1.6472,1.6463,1.6465,750200000.0
2007-04-26 17:45:00,1.6465,1.6466,1.646,1.6464,455300000.0
2007-04-26 17:50:00,1.6464,1.6467,1.6462,1.6465,472600000.0
2007-04-26 17:55:00,1.6465,1.6469,1.6457,1.6462,1111100000.0
2007-04-26 18:00:00,1.6464,1.6469,1.6458,1.646,1062100001.0
2007-04-26 18:05:00,1.6459,1.6464,1.6458,1.6458,743200001.0
2007-04-26 18:10:00,1.6458,1.6464,1.6458,1.6462,300700000.0
2007-04-26 18:15:00,1.6462,1.6462,1.6453,1.6459,777500001.0
2007-04-26 18:20:00,1.646,1.6462,1.6458,1.6459,444799997.0
2007-04-26 18:25:00,1.6457,1.646,1.6454,1.6454,175900001.0
2007-04-26 18:30:00,1.6456,1.6457,1.6451,1.6452,430200002.0
2007-04-26 18:35:00,1.6453,1.6455,1.6447,1.6449,941600003.0
2007-04-26 18:40:00,1.6449,1.6454,1.6447,1.6454,743400001.0
2007-04-26 18:45:00,1.6456,1.6456,1.6451,1.6452,150400000.0
2007-04-26 18:50:00,1.6453,1.6454,1.6451,1.6452,122400000.0
2007-04-26 18:55:00,1.6453,1.6454,1.6448,1.6452,371200000.0
2007-04-26 19:00:00,1.6452,1.6456,1.645,1.6453,623200000.0
2007-04-26 19:05:00,1.6453,1.6454,1.6449,1.6453,435900000.0
2007-04-26 19:10:00,1.6454,1.6459,1.6453,1.6456,399100002.0
2007-04-26 19:15:00,1.6455,1.6459,1.6453,1.6453,724100001.0
2007-04-26 19:20:00,1.6453,1.6464,1.6452,1.646,746600000.0
2007-04-26 19:25:00,1.6459,1.646,1.6455,1.6457,454200000.0
2007-04-26 19:30:00,1.6458,1.6462,1.6454,1.6455,526000000.0
2007-04-26 19:35:00,1.6456,1.6458,1.6454,1.6457,391600000.0
2007-04-26 19:40:00,1.6457,1.6459,1.6456,1.6458,165700000.0
2007-04-26 19:45:00,1.6458,1.6459,1.6454,1.6456,269900000.0
2007-04-26 19:50:00,1.6456,1.6457,1.6454,1.6457,127300000.0
2007-04-26 19:55:00,1.6456,1.6456,1.6454,1.6454,59200000.0
2007-04-26 20:00:00,1.6455,1.6456,1.6455,1.6456,51700000.0
2007-04-26 20:05:00,1.6456,1.6456,1.6454,1.6454,174200000.0
2007-04-26 20:10:00,1.6455,1.6456,1.6452,1.6455,491100000.0
2007-04-26 20:15:00,1.6453,1.6457,1.6452,1.6454,263100000.0
2007-04-26 20:20:00,1.6454,1.6456,1.6453,1.6454,258200000.0
2007-04-26 20:25:00,1.6454,1.6454,1.6451,1.6454,247700000.0
2007-04-26 20:30:00,1.6453,1.6457,1.6453,1.6456,198800000.0
2007-04-26 20:35:00,1.6456,1.6456,1.6452,1.6452,174900000.0
2007-04-26 20:40:00,1.6453,1.6454,1.6451,1.6452,178900000.0
2007-04-26 20:45:00,1.6453,1.6453,1.6447,1.6447,510400002.0
2007-04-26 20:50:00,1.6448,1.6451,1.6447,1.645,589000000.0
2007-04-26 20:55:00,1.6451,1.6453,1.645,1.6452,270200000.0
2007-04-26 21:00:00,1.6452,1.6456,1.645,1.6456,383499999.0
2007-04-26 21:05:00,1.6457,1.6457,1.6454,1.6457,308700000.0
2007-04-26 21:10:00,1.6456,1.6458,1.6454,1.6458,242600000.0
2007-04-26 21:15:00,1.6459,1.6461,1.6456,1.6458,137000000.0
2007-04-26 21:20:00,1.6458,1.6461,1.6456,1.6458,223300000.0
2007-04-26 21:25:00,1.6459,1.6461,1.6459,1.646,151799997.0
2007-04-26 21:30:00,1.646,1.6462,1.6456,1.646,284600000.0
2007-04-26 21:35:00,1.646,1.6463,1.6458,1.6463,496200000.0
2007-04-26 21:40:00,1.6462,1.6463,1.6461,1.6462,108000000.0
2007-04-26 21:45:00,1.6462,1.6462,1.6461,1.6461,37600000.0
2007-04-26 21:50:00,1.6461,1.6462,1.6458,1.6462,235100000.0
2007-04-26 21:55:00,1.6462,1.6463,1.6459,1.6463,232500000.0
2007-04-26 22:00:00,1.6463,1.6463,1.6458,1.6461,225600000.0
2007-04-26 22:05:00,1.6462,1.6464,1.646,1.6464,173100000.0
2007-04-26 22:10:00,1.6465,1.6465,1.6461,1.6465,121400000.0
2007-04-26 22:15:00,1.6465,1.6465,1.6459,1.6461,142400000.0
2007-04-26 22:20:00,1.6461,1.6464,1.646,1.6462,132200000.0
2007-04-26 22:25:00,1.6463,1.6465,1.646,1.6461,227800000.0
2007-04-26 22:30:00,1.646,1.6465,1.6458,1.646,310600000.0
2007-04-26 22:35:00,1.6464,1.6464,1.6458,1.646,234200001.0
2007-04-26 22:40:00,1.646,1.6462,1.6458,1.6459,218500000.0
2007-04-26 22:45:00,1.646,1.6461,1.6454,1.6455,207700000.0
2007-04-26 22:50:00,1.6455,1.6457,1.6453,1.6453,215700000.0
2007-04-26 22:55:00,1.6456,1.6458,1.6451,1.6451,210700000.0
2007-04-26 23:00:00,1.6453,1.6456,1.6449,1.6452,158300000.0
2007-04-26 23:05:00,1.6451,1.6454,1.6445,1.6451,232600000.0
2007-04-26 23:10:00,1.6451,1.6452,1.6446,1.6451,284900000.0
2007-04-26 23:15:00,1.645,1.6452,1.6443,1.6449,183700000.0
2007-04-26 23:20:00,1.6449,1.6449,1.6445,1.6446,151700000.0
2007-04-26 23:25:00,1.6446,1.6448,1.6442,1.6444,402100000.0
2007-04-26 23:30:00,1.6439,1.6445,1.6437,1.6443,148500000.0
2007-04-26 23:35:00,1.6444,1.645,1.6443,1.6447,148400000.0
2007-04-26 23:40:00,1.6447,1.6449,1.6436,1.6439,249700000.0
2007-04-26 23:45:00,1.6437,1.6447,1.6436,1.6443,105300000.0
2007-04-26 23:50:00,1.6443,1.6446,1.6443,1.6446,77100000.0
2007-04-26 23:55:00,1.6447,1.645,1.6445,1.6445,69200000.0
2007-04-27 00:00:00,1.6443,1.6452,1.6443,1.6448,455900000.0
2007-04-27 00:05:00,1.6447,1.6453,1.6447,1.6448,254500000.0
2007-04-27 00:10:00,1.6448,1.645,1.6434,1.6446,95500000.0
2007-04-27 00:15:00,1.6444,1.6446,1.6437,1.6444,311000000.0
2007-04-27 00:20:00,1.6442,1.6446,1.6436,1.6444,334300000.0
2007-04-27 00:25:00,1.6444,1.6444,1.6441,1.6442,160000000.0
2007-04-27 00:30:00,1.6444,1.6446,1.6442,1.6444,126300000.0
2007-04-27 00:35:00,1.6443,1.6444,1.6439,1.644,381300000.0
2007-04-27 00:40:00,1.6442,1.6444,1.6439,1.6442,298900000.0
2007-04-27 00:45:00,1.6442,1.6444,1.6427,1.6443,214800000.0
2007-04-27 00:50:00,1.6442,1.6443,1.6439,1.6442,284400000.0
2007-04-27 00:55:00,1.6442,1.6444,1.644,1.6441,341400000.0
2007-04-27 01:00:00,1.6442,1.6447,1.6437,1.6438,326600000.0
2007-04-27 01:05:00,1.6439,1.644,1.6435,1.644,388000000.0
2007-04-27 01:10:00,1.6438,1.6442,1.6435,1.644,146600000.0
2007-04-27 01:15:00,1.6438,1.644,1.6427,1.6434,464400000.0
2007-04-27 01:20:00,1.6432,1.6441,1.6432,1.6438,510200000.0
2007-04-27 01:25:00,1.6437,1.6441,1.6433,1.644,441300000.0
2007-04-27 01:30:00,1.644,1.6444,1.6425,1.6439,518200000.0
2007-04-27 01:35:00,1.6439,1.6443,1.6438,1.6442,455200000.0
2007-04-27 01:40:00,1.6444,1.6446,1.644,1.6442,375000000.0
2007-04-27 01:45:00,1.6442,1.6446,1.6441,1.6446,250600000.0
2007-04-27 01:50:00,1.6446,1.6447,1.644,1.6442,765000001.0
2007-04-27 01:55:00,1.6441,1.6453,1.6437,1.6447,657300002.0
2007-04-27 02:00:00,1.6446,1.6458,1.6446,1.645,368700002.0
2007-04-27 02:05:00,1.6451,1.6451,1.6442,1.6446,387400001.0
2007-04-27 02:10:00,1.6445,1.6449,1.6444,1.6446,323700000.0
2007-04-27 02:15:00,1.6449,1.6451,1.6444,1.6451,270300001.0
2007-04-27 02:20:00,1.645,1.6453,1.6448,1.6452,446200004.0
2007-04-27 02:25:00,1.6451,1.6457,1.6451,1.6456,546900002.0
2007-04-27 02:30:00,1.6456,1.6458,1.6451,1.6455,414400001.0
2007-04-27 02:35:00,1.6453,1.646,1.6453,1.6456,586600008.0
2007-04-27 02:40:00,1.6453,1.646,1.6453,1.646,582800004.0
2007-04-27 02:45:00,1.6456,1.6462,1.6456,1.646,272800002.0
2007-04-27 02:50:00,1.6461,1.6469,1.6456,1.6461,744700006.0
2007-04-27 02:55:00,1.6463,1.6466,1.6458,1.6461,526800002.0
2007-04-27 03:00:00,1.6462,1.6464,1.6454,1.6461,772800004.0
2007-04-27 03:05:00,1.6461,1.6467,1.6458,1.6465,808600002.0
2007-04-27 03:10:00,1.6463,1.6467,1.6453,1.6454,424800004.0
2007-04-27 03:15:00,1.6455,1.6455,1.6442,1.6448,601300002.0
2007-04-27 03:20:00,1.6452,1.6452,1.6442,1.6445,393400000.0
2007-04-27 03:25:00,1.6443,1.6448,1.6441,1.6444,480100003.0
2007-04-27 03:30:00,1.6443,1.6447,1.6441,1.6445,273100000.0
2007-04-27 03:35:00,1.6445,1.6448,1.6442,1.6443,282100001.0
2007-04-27 03:40:00,1.6444,1.6447,1.6441,1.6447,164100000.0
2007-04-27 03:45:00,1.6446,1.6451,1.6443,1.6446,645700002.0
2007-04-27 03:50:00,1.6443,1.6449,1.6441,1.6448,510100002.0
2007-04-27 03:55:00,1.6447,1.6449,1.6442,1.6444,353100007.0
2007-04-27 04:00:00,1.6447,1.6451,1.6444,1.6448,273300002.0
2007-04-27 04:05:00,1.6449,1.6452,1.6446,1.6447,340800000.0
2007-04-27 04:10:00,1.6448,1.645,1.6441,1.6444,283200000.0
2007-04-27 04:15:00,1.6445,1.6448,1.6439,1.644,473800005.0
2007-04-27 04:20:00,1.644,1.6446,1.644,1.6446,249900001.0
2007-04-27 04:25:00,1.6445,1.6447,1.6443,1.6443,213600000.0
2007-04-27 04:30:00,1.6443,1.6445,1.644,1.6445,235200002.0
2007-04-27 04:35:00,1.6445,1.6448,1.6442,1.6447,203300000.0
2007-04-27 04:40:00,1.6447,1.645,1.6445,1.6448,176600000.0
2007-04-27 04:45:00,1.6449,1.6451,1.6445,1.6448,201800001.0
2007-04-27 04:50:00,1.6446,1.6454,1.6446,1.6449,441600004.0
2007-04-27 04:55:00,1.6449,1.6454,1.6448,1.6451,493400007.0
2007-04-27 05:00:00,1.6452,1.6459,1.6449,1.6457,293900003.0
2007-04-27 05:05:00,1.6457,1.6459,1.6453,1.6457,440400002.0
2007-04-27 05:10:00,1.6457,1.6457,1.6451,1.6453,691200006.0
2007-04-27 05:15:00,1.6454,1.6458,1.6452,1.6456,421800001.0
2007-04-27 05:20:00,1.6456,1.6458,1.6456,1.6456,206200003.0
2007-04-27 05:25:00,1.6456,1.6463,1.6456,1.6462,248500002.0
2007-04-27 05:30:00,1.6462,1.6465,1.6459,1.6463,346200000.0
2007-04-27 05:35:00,1.6463,1.6465,1.646,1.6461,252100000.0
2007-04-27 05:40:00,1.6461,1.6463,1.6458,1.6462,243000000.0
2007-04-27 05:45:00,1.6461,1.647,1.6461,1.6468,471900001.0
2007-04-27 05:50:00,1.6467,1.6469,1.6464,1.6467,204800004.0
2007-04-27 05:55:00,1.6466,1.6471,1.6466,1.6469,229000000.0
2007-04-27 06:00:00,1.647,1.6473,1.6461,1.6467,483100001.0
2007-04-27 06:05:00,1.6466,1.6467,1.6462,1.6462,210200000.0
2007-04-27 06:10:00,1.6465,1.6471,1.6464,1.6466,200100000.0
2007-04-27 06:15:00,1.6469,1.6473,1.6465,1.647,300400001.0
2007-04-27 06:20:00,1.647,1.6472,1.6468,1.6469,297600000.0
2007-04-27 06:25:00,1.647,1.6471,1.6468,1.647,157400002.0
2007-04-27 06:30:00,1.6472,1.6473,1.6468,1.6469,264500000.0
2007-04-27 06:35:00,1.6467,1.647,1.6464,1.6466,393000004.0
2007-04-27 06:40:00,1.6468,1.647,1.6466,1.6467,396300000.0
2007-04-27 06:45:00,1.6467,1.6471,1.6467,1.647,295300000.0
2007-04-27 06:50:00,1.6471,1.6471,1.646,1.6466,487000001.0
2007-04-27 06:55:00,1.6466,1.647,1.6464,1.647,301700000.0
2007-04-27 07:00:00,1.647,1.6474,1.6469,1.647,155400000.0
2007-04-27 07:05:00,1.6472,1.6475,1.647,1.6475,283900000.0
2007-04-27 07:10:00,1.6473,1.6473,1.6464,1.6468,408800001.0
2007-04-27 07:15:00,1.6468,1.6471,1.6463,1.6465,516900004.0
2007-04-27 07:20:00,1.6466,1.6467,1.646,1.6461,586000003.0
2007-04-27 07:25:00,1.6463,1.6466,1.6459,1.6464,417000001.0
2007-04-27 07:30:00,1.6465,1.6466,1.6461,1.6462,131999999.0
2007-04-27 07:35:00,1.6462,1.6464,1.6459,1.6461,202800000.0
2007-04-27 07:40:00,1.6462,1.6463,1.6457,1.6461,578500000.0
2007-04-27 07:45:00,1.6462,1.6464,1.6458,1.6464,235600000.0
2007-04-27 07:50:00,1.6462,1.6469,1.646,1.6468,655100000.0
2007-04-27 07:55:00,1.6468,1.6473,1.6465,1.647,296400000.0
2007-04-27 08:00:00,1.6471,1.6475,1.6465,1.6471,1079000001.0
2007-04-27 08:05:00,1.6469,1.647,1.6462,1.6467,758999997.0
2007-04-27 08:10:00,1.6467,1.6474,1.6466,1.6469,590500000.0
2007-04-27 08:15:00,1.6469,1.6471,1.6465,1.6471,538800000.0
2007-04-27 08:20:00,1.647,1.6478,1.6468,1.6475,569600000.0
2007-04-27 08:25:00,1.6475,1.6478,1.6471,1.6472,392700000.0
2007-04-27 08:30:00,1.6472,1.6474,1.6467,1.6473,464000000.0
2007-04-27 08:35:00,1.6472,1.6473,1.6465,1.6468,379600002.0
2007-04-27 08:40:00,1.6469,1.6484,1.6469,1.6477,577800008.0
2007-04-27 08:45:00,1.6475,1.6484,1.6475,1.6482,548900005.0
2007-04-27 08:50:00,1.6483,1.6496,1.6482,1.6495,746400001.0
2007-04-27 08:55:00,1.6495,1.6497,1.6486,1.6486,581400002.0
2007-04-27 09:00:00,1.6485,1.6491,1.6484,1.6487,997800004.0
2007-04-27 09:05:00,1.6487,1.6487,1.6481,1.6482,477000000.0
2007-04-27 09:10:00,1.6482,1.6482,1.6478,1.6479,169600000.0
2007-04-27 09:15:00,1.6479,1.6489,1.6479,1.6487,464199997.0
2007-04-27 09:20:00,1.6487,1.6491,1.6475,1.6477,792299998.0
2007-04-27 09:25:00,1.6477,1.648,1.6474,1.648,651300002.0
2007-04-27 09:30:00,1.648,1.6481,1.6472,1.6473,320800000.0
2007-04-27 09:35:00,1.6473,1.6474,1.6467,1.6469,540800001.0
2007-04-27 09:40:00,1.647,1.6475,1.6469,1.6472,702700000.0
2007-04-27 09:45:00,1.6472,1.6475,1.6467,1.6469,469400001.0
2007-04-27 09:50:00,1.6468,1.6475,1.6467,1.6473,555200000.0
2007-04-27 09:55:00,1.6474,1.6478,1.647,1.6476,775100004.0
2007-04-27 10:00:00,1.6476,1.6481,1.6468,1.6468,935200002.0
2007-04-27 10:05:00,1.6468,1.647,1.6463,1.6466,663100001.0
2007-04-27 10:10:00,1.6466,1.6476,1.6464,1.6469,1040899999.0
2007-04-27 10:15:00,1.6469,1.6473,1.6465,1.6466,993700005.0
2007-04-27 10:20:00,1.6465,1.6469,1.6464,1.6468,866000000.0
2007-04-27 10:25:00,1.6468,1.6472,1.6454,1.646,1454500001.0
2007-04-27 10:30:00,1.646,1.6462,1.6456,1.6457,537700003.0
2007-04-27 10:35:00,1.6458,1.6462,1.6456,1.6458,684000002.0
2007-04-27 10:40:00,1.6457,1.6463,1.6457,1.6459,742500000.0
2007-04-27 10:45:00,1.6459,1.6467,1.6458,1.6465,518000000.0
2007-04-27 10:50:00,1.6465,1.6468,1.6463,1.6464,278200002.0
2007-04-27 10:55:00,1.6465,1.6473,1.6463,1.6468,256400001.0
2007-04-27 11:00:00,1.6468,1.6472,1.6468,1.647,377700003.0
2007-04-27 11:05:00,1.6471,1.6471,1.6464,1.6466,162200000.0
2007-04-27 11:10:00,1.6465,1.6467,1.6464,1.6465,406100003.0
2007-04-27 11:15:00,1.6466,1.6469,1.6464,1.6469,287800004.0
2007-04-27 11:20:00,1.647,1.647,1.6465,1.6466,280400001.0
2007-04-27 11:25:00,1.6467,1.6475,1.6465,1.6471,127500000.0
2007-04-27 11:30:00,1.6471,1.6472,1.6467,1.6468,270000002.0
2007-04-27 11:35:00,1.6468,1.6469,1.6467,1.6467,96000000.0
2007-04-27 11:40:00,1.6467,1.6471,1.6467,1.6471,166600000.0
2007-04-27 11:45:00,1.6471,1.6472,1.6466,1.6466,263000001.0
2007-04-27 11:50:00,1.6467,1.6472,1.6465,1.647,492400003.0
2007-04-27 11:55:00,1.6471,1.6474,1.6466,1.6468,253800000.0
2007-04-27 12:00:00,1.6469,1.6474,1.6464,1.6467,700399994.0
2007-04-27 12:05:00,1.6467,1.6474,1.6466,1.6473,678500006.0
2007-04-27 12:10:00,1.6473,1.6473,1.6448,1.6458,1421800006.0
2007-04-27 12:15:00,1.6459,1.6463,1.6457,1.6457,351000000.0
2007-04-27 12:20:00,1.6457,1.6457,1.6452,1.6454,345600001.0
2007-04-27 12:25:00,1.6454,1.646,1.6454,1.6458,225000000.0
2007-04-27 12:30:00,1.6459,1.6459,1.6454,1.6455,226900001.0
2007-04-27 12:35:00,1.6456,1.646,1.6455,1.6457,273600000.0
2007-04-27 12:40:00,1.6457,1.6458,1.6444,1.6447,737000002.0
2007-04-27 12:45:00,1.6448,1.6449,1.6442,1.6446,557700000.0
2007-04-27 12:50:00,1.6445,1.6452,1.6444,1.6449,423500000.0
2007-04-27 12:55:00,1.6448,1.645,1.6441,1.6442,466800004.0
2007-04-27 13:00:00,1.6442,1.6444,1.643,1.6434,692000001.0
2007-04-27 13:05:00,1.6433,1.6433,1.6423,1.6427,951199996.0
2007-04-27 13:10:00,1.6427,1.6431,1.6419,1.6422,1007100003.0
2007-04-27 13:15:00,1.6422,1.6426,1.6418,1.6423,727800003.0
2007-04-27 13:20:00,1.6423,1.6424,1.6407,1.6408,785300001.0
2007-04-27 13:25:00,1.6407,1.6421,1.6406,1.6419,1218899996.0
2007-04-27 13:30:00,1.6419,1.6424,1.6416,1.6417,449300000.0
2007-04-27 13:35:00,1.6418,1.6421,1.6413,1.6421,480900002.0
2007-04-27 13:40:00,1.6421,1.6422,1.6416,1.6421,359000000.0
2007-04-27 13:45:00,1.6421,1.6427,1.6419,1.6427,234300001.0
2007-04-27 13:50:00,1.6425,1.6429,1.6421,1.6422,333400000.0
2007-04-27 13:55:00,1.6422,1.6427,1.6422,1.6425,394700000.0
2007-04-27 14:00:00,1.6426,1.6426,1.6422,1.6422,305300000.0
2007-04-27 14:05:00,1.6423,1.6426,1.6419,1.6421,572200001.0
2007-04-27 14:10:00,1.6422,1.6425,1.6419,1.6422,477400000.0
2007-04-27 14:15:00,1.6421,1.6434,1.642,1.643,678899996.0
2007-04-27 14:20:00,1.643,1.6431,1.6426,1.6427,855900002.0
2007-04-27 14:25:00,1.6426,1.6427,1.6416,1.6416,648200003.0
2007-04-27 14:30:00,1.6417,1.6438,1.6414,1.6429,1379499999.0
2007-04-27 14:35:00,1.6431,1.6433,1.6419,1.6422,1158299997.0
2007-04-27 14:40:00,1.6422,1.6431,1.6421,1.6423,1540899991.0
2007-04-27 14:45:00,1.6421,1.6431,1.6419,1.6421,1386300005.0
2007-04-27 14:50:00,1.642,1.643,1.6418,1.6426,1620399998.0
2007-04-27 14:55:00,1.6426,1.6435,1.6419,1.6431,1367700001.0
2007-04-27 15:00:00,1.6431,1.6437,1.6421,1.6422,637699999.0
2007-04-27 15:05:00,1.6422,1.6424,1.6419,1.6421,640400004.0
2007-04-27 15:10:00,1.6421,1.6426,1.6419,1.6422,715700000.0
2007-04-27 15:15:00,1.642,1.6426,1.6412,1.6414,1289199996.0
2007-04-27 15:20:00,1.6413,1.6422,1.6413,1.6418,1226300002.0
2007-04-27 15:25:00,1.6419,1.6423,1.6409,1.6412,893799999.0
2007-04-27 15:30:00,1.6411,1.6412,1.6392,1.6399,1057300000.0
2007-04-27 15:35:00,1.64,1.6402,1.639,1.6395,1005800003.0
2007-04-27 15:40:00,1.6395,1.6406,1.6395,1.6404,995200001.0
2007-04-27 15:45:00,1.6404,1.6412,1.6402,1.6408,1218300008.0
2007-04-27 15:50:00,1.6408,1.6414,1.6403,1.6411,941000010.0
2007-04-27 15:55:00,1.6411,1.6414,1.6403,1.6403,466700003.0
2007-04-27 16:00:00,1.6405,1.6415,1.6393,1.6412,1280700002.0
2007-04-27 16:05:00,1.6413,1.6416,1.6404,1.6408,835899999.0
2007-04-27 16:10:00,1.6409,1.6411,1.6404,1.6408,608400006.0
2007-04-27 16:15:00,1.6408,1.6412,1.6406,1.6409,642199999.0
2007-04-27 16:20:00,1.641,1.641,1.6407,1.6409,204000000.0
2007-04-27 16:25:00,1.6408,1.6411,1.6406,1.6408,470200006.0
2007-04-27 16:30:00,1.6408,1.6417,1.6405,1.6416,830100003.0
2007-04-27 16:35:00,1.6416,1.6419,1.6413,1.6419,614000000.0
2007-04-27 16:40:00,1.6419,1.642,1.6416,1.6416,369200000.0
2007-04-27 16:45:00,1.6416,1.6418,1.641,1.6411,496100000.0
2007-04-27 16:50:00,1.641,1.6425,1.641,1.6423,697199995.0
2007-04-27 16:55:00,1.6423,1.6423,1.6413,1.642,1080100002.0
2007-04-27 17:00:00,1.6421,1.6421,1.6406,1.6407,1364300004.0
2007-04-27 17:05:00,1.6407,1.6413,1.6396,1.641,1895600011.0
2007-04-27 17:10:00,1.641,1.6425,1.6407,1.642,1586599995.0
2007-04-27 17:15:00,1.6419,1.6421,1.6404,1.6407,1542399999.0
2007-04-27 17:20:00,1.6407,1.6415,1.6391,1.6399,922200000.0
2007-04-27 17:25:00,1.6399,1.6412,1.6399,1.64,576200000.0
2007-04-27 17:30:00,1.64,1.6403,1.6392,1.6394,509500000.0
2007-04-27 17:35:00,1.6396,1.6401,1.6392,1.64,786700000.0
2007-04-27 17:40:00,1.6399,1.6406,1.6392,1.6403,491200000.0
2007-04-27 17:45:00,1.6403,1.6406,1.6396,1.6396,259300000.0
2007-04-27 17:50:00,1.6395,1.6404,1.6394,1.64,446000000.0
2007-04-27 17:55:00,1.6398,1.64,1.6389,1.6392,714999998.0
2007-04-27 18:00:00,1.6392,1.6399,1.6389,1.6399,746999996.0
2007-04-27 18:05:00,1.6398,1.6401,1.6394,1.6399,1046199993.0
2007-04-27 18:10:00,1.6399,1.6401,1.639,1.64,1484199989.0
2007-04-27 18:15:00,1.6398,1.6411,1.6398,1.6411,1170499992.0
2007-04-27 18:20:00,1.6411,1.6413,1.6409,1.6409,555799998.0
2007-04-27 18:25:00,1.6409,1.6415,1.6405,1.6405,942399998.0
2007-04-27 18:30:00,1.6405,1.6408,1.6399,1.6401,767800000.0
2007-04-27 18:35:00,1.6399,1.6409,1.6398,1.6408,662799994.0
2007-04-27 18:40:00,1.6407,1.642,1.6407,1.6414,1075099998.0
2007-04-27 18:45:00,1.6413,1.6414,1.6407,1.6409,650599999.0
2007-04-27 18:50:00,1.641,1.641,1.6405,1.6407,383500000.0
2007-04-27 18:55:00,1.6407,1.6411,1.6405,1.6411,344500000.0
2007-04-27 19:00:00,1.6409,1.6411,1.6404,1.6409,554099995.0
2007-04-27 19:05:00,1.641,1.6419,1.6408,1.6419,789399996.0
2007-04-27 19:10:00,1.6419,1.6419,1.6415,1.6416,369699997.0
2007-04-27 19:15:00,1.6419,1.6423,1.6419,1.6422,560599993.0
2007-04-27 19:20:00,1.6422,1.6423,1.6417,1.6419,401299996.0
2007-04-27 19:25:00,1.6418,1.6422,1.6417,1.6419,559900001.0
2007-04-27 19:30:00,1.6419,1.6421,1.6417,1.6417,420899997.0
2007-04-27 19:35:00,1.6418,1.6422,1.6418,1.6422,249700000.0
2007-04-27 19:40:00,1.6421,1.6425,1.6421,1.6423,422300000.0
2007-04-27 19:45:00,1.6421,1.6425,1.6421,1.6422,331600000.0
2007-04-27 19:50:00,1.6421,1.6426,1.642,1.6424,244300000.0
2007-04-27 19:55:00,1.6423,1.6423,1.6418,1.6423,134700000.0
2007-04-27 20:00:00,1.6424,1.6426,1.6421,1.6426,244600000.0
2007-04-27 20:05:00,1.6427,1.643,1.6423,1.6423,746400001.0
2007-04-27 20:10:00,1.6423,1.6429,1.6423,1.6428,163400000.0
2007-04-27 20:15:00,1.6428,1.6432,1.6428,1.6429,165700000.0
2007-04-27 20:20:00,1.6431,1.6431,1.6426,1.6428,391900000.0
2007-04-27 20:25:00,1.6428,1.6429,1.6425,1.6426,595800000.0
2007-04-27 20:30:00,1.6427,1.6428,1.6424,1.6427,299800001.0
2007-04-27 20:35:00,1.6427,1.6429,1.6425,1.6427,194500000.0
2007-04-27 20:40:00,1.6428,1.6429,1.6422,1.6427,817700000.0
2007-04-27 20:45:00,1.6426,1.6427,1.6421,1.6423,222099999.0
2007-04-27 20:50:00,1.6423,1.6427,1.642,1.6425,387200001.0
2007-04-27 20:55:00,1.6425,1.643,1.6423,1.6427,734300001.0
2007-04-27 21:00:00,1.6429,1.6433,1.6428,1.6431,717200003.0
2007-04-27 21:05:00,1.643,1.6436,1.643,1.6435,442600000.0
2007-04-27 21:10:00,1.6436,1.6437,1.6431,1.6434,465800002.0
2007-04-27 21:15:00,1.6433,1.6437,1.6431,1.6431,212900000.0
2007-04-27 21:20:00,1.6431,1.6435,1.6429,1.6435,311300000.0
2007-04-27 21:25:00,1.6433,1.6435,1.643,1.6435,250400003.0
2007-04-27 21:30:00,1.6434,1.6435,1.6429,1.6433,276500000.0
2007-04-27 21:35:00,1.6434,1.6439,1.6432,1.6435,189400000.0
2007-04-27 21:40:00,1.6437,1.6442,1.6436,1.6441,175700000.0
2007-04-27 21:45:00,1.644,1.6444,1.6439,1.6441,885500001.0
2007-04-27 21:50:00,1.6441,1.6441,1.6436,1.644,314100000.0
2007-04-27 21:55:00,1.644,1.6447,1.6434,1.6439,875600000.0
2007-04-27 22:00:00,1.6438,1.6441,1.6434,1.6439,266200000.0
2007-04-27 22:05:00,1.644,1.6441,1.6434,1.6439,221899999.0
2007-04-27 22:10:00,1.6437,1.6439,1.6431,1.6433,320900000.0
2007-04-27 22:15:00,1.6433,1.6439,1.643,1.6439,222200000.0
2007-04-27 22:20:00,1.6437,1.6439,1.6434,1.6438,184800000.0
2007-04-27 22:25:00,1.6436,1.6441,1.6436,1.6438,71500000.0
2007-04-27 22:30:00,1.6439,1.6448,1.6438,1.6447,362700000.0
2007-04-27 22:35:00,1.6444,1.6454,1.6434,1.6448,357100000.0
2007-04-27 22:40:00,1.6447,1.6467,1.6447,1.6458,473900000.0
2007-04-27 22:45:00,1.6457,1.6457,1.6442,1.6448,617200000.0
2007-04-27 22:50:00,1.645,1.6451,1.6446,1.6447,361600000.0
2007-04-27 22:55:00,1.6446,1.645,1.6438,1.6445,363100000.0
2007-04-29 23:25:00,1.6448,1.645,1.6447,1.6449,39200000.0
2007-04-29 23:30:00,1.6449,1.6454,1.6447,1.6448,100400000.0
2007-04-29 23:35:00,1.6448,1.6453,1.6447,1.6453,51900000.0
2007-04-29 23:40:00,1.6451,1.6453,1.6447,1.6451,137800000.0
2007-04-29 23:45:00,1.6451,1.6453,1.6439,1.6448,52000000.0
2007-04-29 23:50:00,1.6448,1.645,1.6447,1.6447,49300000.0
2007-04-29 23:55:00,1.645,1.6452,1.6448,1.6448,35300000.0
2007-04-30 00:00:00,1.645,1.6456,1.6437,1.6445,162500000.0
2007-04-30 00:05:00,1.6445,1.6454,1.6445,1.6451,237800000.0
2007-04-30 00:10:00,1.6452,1.6452,1.6448,1.645,104400000.0
2007-04-30 00:15:00,1.645,1.6453,1.6445,1.6453,212100000.0
2007-04-30 00:20:00,1.6452,1.6464,1.6452,1.6462,338800000.0
2007-04-30 00:25:00,1.6464,1.6468,1.646,1.6468,321000000.0
2007-04-30 00:30:00,1.6468,1.647,1.6467,1.6469,413600000.0
2007-04-30 00:35:00,1.6468,1.6471,1.6465,1.6469,241100000.0
2007-04-30 00:40:00,1.6471,1.6472,1.6467,1.6467,241500000.0
2007-04-30 00:45:00,1.6467,1.6467,1.6463,1.6465,411900000.0
2007-04-30 00:50:00,1.6465,1.6467,1.6462,1.6463,556300000.0
2007-04-30 00:55:00,1.6463,1.6474,1.6462,1.6472,704800000.0
2007-04-30 01:00:00,1.6472,1.6479,1.6461,1.6473,327100000.0
2007-04-30 01:05:00,1.6475,1.6481,1.6458,1.6468,447800000.0
2007-04-30 01:10:00,1.647,1.6474,1.6454,1.6466,642500000.0
2007-04-30 01:15:00,1.6455,1.6475,1.6451,1.6472,253700000.0
2007-04-30 01:20:00,1.6474,1.6482,1.6459,1.6472,937500000.0
2007-04-30 01:25:00,1.647,1.6481,1.6469,1.6475,1023400000.0
2007-04-30 01:30:00,1.6475,1.648,1.6475,1.6475,235500000.0
2007-04-30 01:35:00,1.6478,1.6485,1.6476,1.6482,457200000.0
2007-04-30 01:40:00,1.648,1.648,1.6467,1.6467,470100000.0
2007-04-30 01:45:00,1.6467,1.6473,1.6463,1.6471,803300000.0
2007-04-30 01:50:00,1.6472,1.6473,1.6467,1.6469,570700000.0
2007-04-30 01:55:00,1.6469,1.6472,1.6462,1.6466,398900000.0
2007-04-30 02:00:00,1.6468,1.647,1.6464,1.6467,350700000.0
2007-04-30 02:05:00,1.6469,1.6474,1.6466,1.6474,339000000.0
2007-04-30 02:10:00,1.6472,1.6476,1.6468,1.647,340800000.0
2007-04-30 02:15:00,1.6469,1.6481,1.6469,1.6477,286900000.0
2007-04-30 02:20:00,1.6478,1.648,1.6475,1.6477,333100000.0
2007-04-30 02:25:00,1.6477,1.6482,1.6475,1.6482,563499997.0
2007-04-30 02:30:00,1.6484,1.6488,1.6482,1.6487,208600000.0
2007-04-30 02:35:00,1.6489,1.6495,1.6489,1.6492,452799999.0
2007-04-30 02:40:00,1.6493,1.65,1.6492,1.6492,279299999.0
2007-04-30 02:45:00,1.6492,1.6494,1.6483,1.6486,190000000.0
2007-04-30 02:50:00,1.6484,1.6486,1.6482,1.6484,344800000.0
2007-04-30 02:55:00,1.6482,1.6495,1.6482,1.6493,426100000.0
2007-04-30 03:00:00,1.6494,1.6496,1.6481,1.6484,752799997.0
2007-04-30 03:05:00,1.6483,1.6487,1.6479,1.6482,481799997.0
2007-04-30 03:10:00,1.648,1.6486,1.6479,1.6483,361200000.0
2007-04-30 03:15:00,1.6481,1.6484,1.6481,1.6483,78700000.0
2007-04-30 03:20:00,1.6482,1.6484,1.6479,1.6482,119900000.0
2007-04-30 03:25:00,1.6483,1.6483,1.648,1.6481,154300000.0
2007-04-30 03:30:00,1.6481,1.6484,1.648,1.648,83700000.0
2007-04-30 03:35:00,1.6482,1.6484,1.648,1.6482,234400000.0
2007-04-30 03:40:00,1.6482,1.6484,1.6481,1.6484,134100000.0
2007-04-30 03:45:00,1.6484,1.6484,1.6481,1.6481,205700000.0
2007-04-30 03:50:00,1.6483,1.649,1.6481,1.6486,336500000.0
2007-04-30 03:55:00,1.6487,1.6487,1.6482,1.6486,185300000.0
2007-04-30 04:00:00,1.6486,1.6487,1.6473,1.6475,325500000.0
2007-04-30 04:05:00,1.6474,1.648,1.6474,1.6477,215999999.0
2007-04-30 04:10:00,1.6479,1.648,1.6472,1.6472,493900000.0
2007-04-30 04:15:00,1.6471,1.6475,1.6468,1.6471,85100000.0
2007-04-30 04:20:00,1.6468,1.6479,1.6465,1.6479,486899999.0
2007-04-30 04:25:00,1.6478,1.6479,1.647,1.6474,566600000.0
2007-04-30 04:30:00,1.6474,1.648,1.6474,1.648,277100000.0
2007-04-30 04:35:00,1.6479,1.6483,1.6477,1.6478,348999998.0
2007-04-30 04:40:00,1.648,1.6486,1.6479,1.6485,446100000.0
2007-04-30 04:45:00,1.6483,1.6485,1.647,1.6471,484399999.0
2007-04-30 04:50:00,1.6472,1.6474,1.647,1.6474,350200000.0
2007-04-30 04:55:00,1.6474,1.6474,1.6471,1.6473,133400000.0
2007-04-30 05:00:00,1.6475,1.648,1.6475,1.6476,299099999.0
2007-04-30 05:05:00,1.6476,1.6476,1.6466,1.6473,151700000.0
2007-04-30 05:10:00,1.6473,1.6477,1.6473,1.6473,132500000.0
2007-04-30 05:15:00,1.6473,1.6475,1.647,1.6472,238000000.0
2007-04-30 05:20:00,1.6469,1.6475,1.6469,1.6471,219399999.0
2007-04-30 05:25:00,1.6468,1.6475,1.6468,1.6475,178300000.0
2007-04-30 05:30:00,1.6474,1.6478,1.6472,1.6475,183200000.0
2007-04-30 05:35:00,1.6475,1.6478,1.6473,1.6474,148699999.0
2007-04-30 05:40:00,1.6473,1.6479,1.6472,1.6479,158800000.0
2007-04-30 05:45:00,1.6478,1.6479,1.6475,1.6479,172600000.0
2007-04-30 05:50:00,1.6479,1.6479,1.6477,1.6477,141400000.0
2007-04-30 05:55:00,1.6479,1.6479,1.6474,1.6475,282699999.0
2007-04-30 06:00:00,1.6475,1.6479,1.6473,1.6478,285499999.0
2007-04-30 06:05:00,1.648,1.6488,1.648,1.6485,225700000.0
2007-04-30 06:10:00,1.6486,1.6487,1.648,1.6481,273700000.0
2007-04-30 06:15:00,1.6481,1.6484,1.6481,1.6484,218899998.0
2007-04-30 06:20:00,1.6484,1.6488,1.6483,1.6488,358899999.0
2007-04-30 06:25:00,1.6489,1.6489,1.6484,1.6484,276100000.0
2007-04-30 06:30:00,1.6483,1.6486,1.6483,1.6484,31700000.0
2007-04-30 06:35:00,1.6484,1.6488,1.6483,1.6488,215599999.0
2007-04-30 06:40:00,1.649,1.649,1.6485,1.6486,439599999.0
2007-04-30 06:45:00,1.6484,1.6486,1.6483,1.6486,216700000.0
2007-04-30 06:50:00,1.6486,1.6495,1.6483,1.649,395499999.0
2007-04-30 06:55:00,1.6492,1.6497,1.6491,1.6497,338000000.0
2007-04-30 07:00:00,1.6495,1.6495,1.649,1.6491,267400000.0
2007-04-30 07:05:00,1.649,1.6495,1.649,1.6494,287300000.0
2007-04-30 07:10:00,1.6494,1.6497,1.6489,1.6494,418499999.0
2007-04-30 07:15:00,1.6495,1.65,1.6489,1.6494,733400000.0
2007-04-30 07:20:00,1.6492,1.6499,1.6492,1.6496,310100000.0
2007-04-30 07:25:00,1.6496,1.6498,1.6495,1.6498,299599994.0
2007-04-30 07:30:00,1.6497,1.6497,1.6496,1.6497,20600000.0
2007-04-30 07:35:00,1.6497,1.6497,1.6493,1.6494,167399999.0
2007-04-30 07:40:00,1.6494,1.6495,1.6474,1.6476,564799996.0
2007-04-30 07:45:00,1.6478,1.6485,1.6475,1.6485,320999998.0
2007-04-30 07:50:00,1.6484,1.6488,1.6482,1.6486,318700000.0
2007-04-30 07:55:00,1.6484,1.6486,1.6484,1.6485,98500000.0
2007-04-30 08:00:00,1.6484,1.6486,1.6472,1.6474,1176400000.0
2007-04-30 08:05:00,1.6474,1.6479,1.6469,1.6474,1164699999.0
2007-04-30 08:10:00,1.6475,1.6479,1.6469,1.6475,1317500001.0
2007-04-30 08:15:00,1.6472,1.6473,1.6467,1.6469,699599997.0
2007-04-30 08:20:00,1.6471,1.6473,1.6464,1.6467,506800000.0
2007-04-30 08:25:00,1.6468,1.6473,1.6467,1.6471,441800000.0
2007-04-30 08:30:00,1.6471,1.6472,1.6462,1.6465,258700001.0
2007-04-30 08:35:00,1.6466,1.6466,1.6459,1.6461,352599998.0
2007-04-30 08:40:00,1.646,1.6464,1.6458,1.6463,465400001.0
2007-04-30 08:45:00,1.6461,1.6462,1.645,1.6458,852300000.0
2007-04-30 08:50:00,1.646,1.6467,1.6454,1.6454,531900003.0
2007-04-30 08:55:00,1.6455,1.6458,1.6446,1.6452,609200001.0
2007-04-30 09:00:00,1.6451,1.6459,1.6451,1.6456,608199998.0
2007-04-30 09:05:00,1.6456,1.6461,1.6453,1.6456,380999999.0
2007-04-30 09:10:00,1.6455,1.6458,1.6453,1.6457,151900000.0
2007-04-30 09:15:00,1.6457,1.6465,1.6456,1.6463,510500001.0
2007-04-30 09:20:00,1.6463,1.6466,1.6456,1.646,556800000.0
2007-04-30 09:25:00,1.6459,1.6461,1.6453,1.6455,941799999.0
2007-04-30 09:30:00,1.6456,1.646,1.6453,1.6455,875200000.0
2007-04-30 09:35:00,1.6455,1.6455,1.6441,1.6445,523700002.0
2007-04-30 09:40:00,1.6447,1.645,1.6443,1.6449,507300000.0
2007-04-30 09:45:00,1.6448,1.6458,1.6447,1.6453,469100000.0
2007-04-30 09:50:00,1.6454,1.6455,1.6446,1.6449,683200001.0
2007-04-30 09:55:00,1.645,1.645,1.6444,1.6447,479799999.0
2007-04-30 10:00:00,1.6446,1.6449,1.6435,1.6439,1512700008.0
2007-04-30 10:05:00,1.6439,1.6443,1.6436,1.6439,1060799993.0
2007-04-30 10:10:00,1.644,1.6441,1.6433,1.6435,778899991.0
2007-04-30 10:15:00,1.6438,1.6441,1.6436,1.644,436600001.0
2007-04-30 10:20:00,1.644,1.6441,1.6437,1.6439,470300001.0
2007-04-30 10:25:00,1.644,1.6445,1.6438,1.644,664400001.0
2007-04-30 10:30:00,1.6438,1.644,1.6431,1.6432,671000003.0
2007-04-30 10:35:00,1.6431,1.6439,1.6428,1.6439,376699999.0
2007-04-30 10:40:00,1.6439,1.6449,1.6434,1.6448,929300000.0
2007-04-30 10:45:00,1.6448,1.6449,1.6439,1.6441,640800009.0
2007-04-30 10:50:00,1.6439,1.6442,1.6435,1.6436,504200003.0
2007-04-30 10:55:00,1.6436,1.6441,1.6435,1.6441,305699999.0
2007-04-30 11:00:00,1.6441,1.6441,1.6431,1.6438,567499998.0
2007-04-30 11:05:00,1.6438,1.6447,1.6437,1.6444,562399998.0
2007-04-30 11:10:00,1.6445,1.6447,1.6443,1.6445,163800000.0
2007-04-30 11:15:00,1.6444,1.6451,1.6443,1.6447,359800000.0
2007-04-30 11:20:00,1.6448,1.6454,1.6442,1.6443,508800000.0
2007-04-30 11:25:00,1.6444,1.6444,1.6435,1.6441,697200002.0
2007-04-30 11:30:00,1.6441,1.6442,1.6438,1.644,422600002.0
2007-04-30 11:35:00,1.644,1.6442,1.6436,1.6439,494500001.0
2007-04-30 11:40:00,1.6438,1.6441,1.6436,1.644,302499998.0
2007-04-30 11:45:00,1.6438,1.6439,1.6435,1.6435,594900003.0
2007-04-30 11:50:00,1.6435,1.6437,1.6431,1.6432,348900002.0
2007-04-30 11:55:00,1.6433,1.6434,1.6428,1.6434,511399999.0
2007-04-30 12:00:00,1.6433,1.6442,1.6428,1.6438,1231899998.0
2007-04-30 12:05:00,1.6438,1.6439,1.6431,1.6433,600300004.0
2007-04-30 12:10:00,1.6433,1.6441,1.6433,1.6441,578099999.0
2007-04-30 12:15:00,1.6442,1.6442,1.6437,1.644,691400001.0
2007-04-30 12:20:00,1.644,1.6442,1.6439,1.6439,256100000.0
2007-04-30 12:25:00,1.6439,1.6444,1.6438,1.6444,389800000.0
2007-04-30 12:30:00,1.6445,1.6445,1.6439,1.644,298800002.0
2007-04-30 12:35:00,1.644,1.6446,1.6437,1.6444,316900000.0
2007-04-30 12:40:00,1.6445,1.6446,1.6441,1.6446,319200000.0
2007-04-30 12:45:00,1.6446,1.6448,1.6444,1.6447,106000000.0
2007-04-30 12:50:00,1.6447,1.6448,1.6442,1.6442,521900003.0
2007-04-30 12:55:00,1.6443,1.6447,1.6437,1.6437,432900000.0
2007-04-30 13:00:00,1.6437,1.644,1.6434,1.6434,257700000.0
2007-04-30 13:05:00,1.6435,1.6435,1.6424,1.6425,845200004.0
2007-04-30 13:10:00,1.6426,1.6426,1.6416,1.6423,635400002.0
2007-04-30 13:15:00,1.6423,1.6425,1.6419,1.6419,162000000.0
2007-04-30 13:20:00,1.6421,1.6423,1.6419,1.6423,171000000.0
2007-04-30 13:25:00,1.6423,1.6427,1.642,1.6425,479500002.0
2007-04-30 13:30:00,1.6425,1.643,1.6422,1.643,438100000.0
2007-04-30 13:35:00,1.643,1.6432,1.6428,1.6431,130500001.0
2007-04-30 13:40:00,1.6432,1.6433,1.6427,1.6427,382399999.0
2007-04-30 13:45:00,1.6428,1.6433,1.6427,1.6433,139200000.0
2007-04-30 13:50:00,1.6433,1.6433,1.6425,1.6429,416500000.0
2007-04-30 13:55:00,1.6431,1.6435,1.643,1.6432,702299999.0
2007-04-30 14:00:00,1.6432,1.6435,1.6427,1.6434,431299998.0
2007-04-30 14:05:00,1.6433,1.6437,1.6431,1.6431,269900001.0
2007-04-30 14:10:00,1.6431,1.6433,1.6423,1.6428,740800002.0
2007-04-30 14:15:00,1.6426,1.643,1.6425,1.6426,389200000.0
2007-04-30 14:20:00,1.6426,1.6436,1.6426,1.6436,567900000.0
2007-04-30 14:25:00,1.6436,1.6439,1.6434,1.6437,321500000.0
2007-04-30 14:30:00,1.6439,1.6445,1.6426,1.6426,1493900003.0
2007-04-30 14:35:00,1.6427,1.6434,1.6426,1.6429,1019500003.0
2007-04-30 14:40:00,1.6429,1.6434,1.6427,1.6428,758100001.0
2007-04-30 14:45:00,1.6429,1.6437,1.6421,1.6421,1085600001.0
2007-04-30 14:50:00,1.6422,1.6425,1.6415,1.6415,1066600006.0
2007-04-30 14:55:00,1.6414,1.6422,1.6413,1.642,763699998.0
2007-04-30 15:00:00,1.642,1.642,1.6416,1.6416,434900001.0
2007-04-30 15:05:00,1.6415,1.6427,1.6415,1.6427,895300004.0
2007-04-30 15:10:00,1.6426,1.6429,1.6423,1.6424,757600001.0
2007-04-30 15:15:00,1.6424,1.6426,1.642,1.6421,318800004.0
2007-04-30 15:20:00,1.6421,1.6426,1.642,1.6425,763800004.0
2007-04-30 15:25:00,1.6425,1.6428,1.6421,1.6427,859500002.0
2007-04-30 15:30:00,1.6427,1.6429,1.6424,1.6424,864400001.0
2007-04-30 15:35:00,1.6424,1.6425,1.6418,1.6421,913200002.0
2007-04-30 15:40:00,1.6422,1.6429,1.6417,1.6423,919599999.0
2007-04-30 15:45:00,1.6423,1.6433,1.6421,1.643,753999995.0
2007-04-30 15:50:00,1.6429,1.6432,1.6426,1.6428,678599997.0
2007-04-30 15:55:00,1.6428,1.6433,1.6415,1.6421,745600000.0
2007-04-30 16:00:00,1.642,1.6426,1.6401,1.642,824099997.0
2007-04-30 16:05:00,1.642,1.6424,1.6417,1.6424,604600000.0
2007-04-30 16:10:00,1.6423,1.6429,1.6421,1.6424,762799997.0
2007-04-30 16:15:00,1.6423,1.6426,1.6414,1.6416,776200004.0
2007-04-30 16:20:00,1.6415,1.6416,1.6411,1.6411,901600001.0
2007-04-30 16:25:00,1.6411,1.6411,1.6402,1.6404,849799999.0
2007-04-30 16:30:00,1.6404,1.6414,1.6403,1.6411,926899997.0
2007-04-30 16:35:00,1.6411,1.6418,1.6409,1.6418,1682300005.0
2007-04-30 16:40:00,1.6417,1.6419,1.6409,1.6413,1108900004.0
2007-04-30 16:45:00,1.6414,1.6418,1.6404,1.6417,1218900003.0
2007-04-30 16:50:00,1.6418,1.642,1.6406,1.641,1247300007.0
2007-04-30 16:55:00,1.641,1.641,1.6392,1.6395,1811900001.0
2007-04-30 17:00:00,1.6394,1.6404,1.6393,1.6396,1424400001.0
2007-04-30 17:05:00,1.6397,1.64,1.639,1.6397,1775800000.0
2007-04-30 17:10:00,1.6396,1.6403,1.6396,1.6402,1589400004.0
2007-04-30 17:15:00,1.6401,1.6415,1.6398,1.6413,1419300005.0
2007-04-30 17:20:00,1.6413,1.6414,1.641,1.6411,885000000.0
2007-04-30 17:25:00,1.6411,1.6421,1.6409,1.6419,1054300002.0
2007-04-30 17:30:00,1.6419,1.6422,1.6416,1.6417,744300000.0
2007-04-30 17:35:00,1.6417,1.6425,1.6416,1.642,776500000.0
2007-04-30 17:40:00,1.6418,1.642,1.6414,1.6417,665200000.0
2007-04-30 17:45:00,1.6417,1.6417,1.6409,1.641,712700000.0
2007-04-30 17:50:00,1.641,1.6412,1.6401,1.6408,1033600001.0
2007-04-30 17:55:00,1.6408,1.6413,1.6403,1.6404,1204600005.0
2007-04-30 18:00:00,1.6407,1.6412,1.6402,1.6411,1454600000.0
2007-04-30 18:05:00,1.6413,1.6425,1.641,1.6425,1887700012.0
2007-04-30 18:10:00,1.6427,1.6428,1.6422,1.6424,662700000.0
2007-04-30 18:15:00,1.6424,1.6425,1.6418,1.6422,1224300006.0
2007-04-30 18:20:00,1.6421,1.6423,1.642,1.6421,865200006.0
2007-04-30 18:25:00,1.642,1.6423,1.6416,1.6417,617200001.0
2007-04-30 18:30:00,1.6418,1.6422,1.6416,1.6421,709500000.0
2007-04-30 18:35:00,1.642,1.6425,1.6419,1.6425,582299998.0
2007-04-30 18:40:00,1.6426,1.6427,1.642,1.6422,696300006.0
2007-04-30 18:45:00,1.6422,1.6424,1.642,1.6421,355700001.0
2007-04-30 18:50:00,1.6421,1.6424,1.6416,1.6422,594200000.0
2007-04-30 18:55:00,1.6422,1.6426,1.642,1.6425,596699998.0
2007-04-30 19:00:00,1.6426,1.6435,1.6422,1.6434,516000002.0
2007-04-30 19:05:00,1.6434,1.6435,1.643,1.6431,428300000.0
2007-04-30 19:10:00,1.6432,1.6433,1.6427,1.643,910100000.0
2007-04-30 19:15:00,1.6429,1.6436,1.6429,1.6436,531300001.0
2007-04-30 19:20:00,1.6435,1.6435,1.6423,1.6426,716700000.0
2007-04-30 19:25:00,1.6426,1.6431,1.6424,1.6429,414600001.0
2007-04-30 19:30:00,1.643,1.6431,1.6425,1.6427,471100001.0
2007-04-30 19:35:00,1.6427,1.643,1.6423,1.6427,1137700006.0
2007-04-30 19:40:00,1.6427,1.643,1.6423,1.6426,497900000.0
2007-04-30 19:45:00,1.6426,1.6426,1.6423,1.6424,446700000.0
2007-04-30 19:50:00,1.6424,1.6426,1.6419,1.6421,655100000.0
2007-04-30 19:55:00,1.6422,1.6424,1.6419,1.6424,684100002.0
2007-04-30 20:00:00,1.6424,1.6424,1.6421,1.6423,561900001.0
2007-04-30 20:05:00,1.6423,1.6423,1.6419,1.6421,709299999.0
2007-04-30 20:10:00,1.6423,1.6425,1.642,1.6423,401800001.0
2007-04-30 20:15:00,1.6422,1.6423,1.6418,1.6419,604200001.0
2007-04-30 20:20:00,1.6419,1.642,1.6418,1.642,282000000.0
2007-04-30 20:25:00,1.642,1.6423,1.6418,1.6422,370800000.0
2007-04-30 20:30:00,1.6423,1.6423,1.6418,1.6419,746400016.0
2007-04-30 20:35:00,1.6419,1.6423,1.6416,1.6422,474300003.0
2007-04-30 20:40:00,1.6422,1.6424,1.6418,1.6418,599800001.0
2007-04-30 20:45:00,1.642,1.6423,1.6416,1.642,410300000.0
2007-04-30 20:50:00,1.642,1.6428,1.642,1.6428,454100001.0
2007-04-30 20:55:00,1.6426,1.6434,1.6425,1.6433,1046900003.0
2007-04-30 21:00:00,1.6434,1.6435,1.6428,1.6431,655500002.0
2007-04-30 21:05:00,1.6431,1.6433,1.6427,1.6428,465500002.0
2007-04-30 21:10:00,1.6428,1.6428,1.642,1.6422,916100001.0
2007-04-30 21:15:00,1.6422,1.6425,1.6422,1.6424,370900000.0
2007-04-30 21:20:00,1.6424,1.6427,1.6423,1.6423,322100000.0
2007-04-30 21:25:00,1.6425,1.6431,1.6421,1.6428,1083700000.0
2007-04-30 21:30:00,1.6429,1.6432,1.6428,1.6432,592300001.0
2007-04-30 21:35:00,1.6432,1.6432,1.6426,1.6428,497899999.0
2007-04-30 21:40:00,1.6427,1.643,1.6424,1.6425,688500003.0
2007-04-30 21:45:00,1.6425,1.643,1.6424,1.6429,655400000.0
2007-04-30 21:50:00,1.643,1.643,1.6426,1.6429,438000000.0
2007-04-30 21:55:00,1.6429,1.6429,1.6426,1.6428,231699998.0
2007-04-30 22:00:00,1.6428,1.6433,1.6427,1.643,278700000.0
2007-04-30 22:05:00,1.6429,1.6432,1.6428,1.6431,162100002.0
2007-04-30 22:10:00,1.6433,1.6439,1.6431,1.6437,291200003.0
2007-04-30 22:15:00,1.6437,1.6439,1.6436,1.6437,194600001.0
2007-04-30 22:20:00,1.6437,1.6437,1.6432,1.6433,454200001.0
2007-04-30 22:25:00,1.6432,1.6435,1.643,1.6434,337000000.0
2007-04-30 22:30:00,1.6434,1.6437,1.6434,1.6435,249300000.0
2007-04-30 22:35:00,1.6433,1.6436,1.6433,1.6436,103500000.0
2007-04-30 22:40:00,1.6436,1.644,1.6434,1.6435,247900000.0
2007-04-30 22:45:00,1.6436,1.6448,1.6434,1.6444,715300000.0
2007-04-30 22:50:00,1.6444,1.6444,1.6439,1.6442,327100000.0
2007-04-30 22:55:00,1.6441,1.6441,1.6437,1.6438,216100000.0
2007-04-30 23:00:00,1.6436,1.6448,1.6434,1.6439,403900000.0
2007-04-30 23:05:00,1.6439,1.6439,1.6427,1.6427,296700000.0
2007-04-30 23:10:00,1.6427,1.6432,1.6421,1.6426,393800000.0
2007-04-30 23:15:00,1.6425,1.6427,1.6417,1.6421,221100000.0
2007-04-30 23:20:00,1.6423,1.6429,1.6423,1.6429,98500000.0
2007-04-30 23:25:00,1.643,1.6434,1.6426,1.6428,429500000.0
2007-04-30 23:30:00,1.6426,1.6433,1.6426,1.6428,522200000.0
2007-04-30 23:35:00,1.643,1.6433,1.6418,1.6432,240700000.0
2007-04-30 23:40:00,1.6431,1.6442,1.6431,1.644,386900000.0
2007-04-30 23:45:00,1.644,1.6446,1.6438,1.644,227900000.0
2007-04-30 23:50:00,1.6438,1.6442,1.6436,1.6442,337700000.0
2007-04-30 23:55:00,1.6441,1.6442,1.6436,1.6438,132400000.0
2007-05-01 00:00:00,1.6438,1.6438,1.6435,1.6437,123100000.0
2007-05-01 00:05:00,1.6437,1.6438,1.6435,1.6438,126900000.0
2007-05-01 00:10:00,1.6438,1.6438,1.643,1.6431,339700000.0
2007-05-01 00:15:00,1.6431,1.6435,1.643,1.643,429000000.0
2007-05-01 00:20:00,1.6429,1.643,1.6424,1.6425,229300000.0
2007-05-01 00:25:00,1.6425,1.6432,1.6423,1.6432,73000000.0
2007-05-01 00:30:00,1.6434,1.6442,1.6434,1.6441,661900000.0
2007-05-01 00:35:00,1.6441,1.6441,1.6423,1.6441,358600000.0
2007-05-01 00:40:00,1.644,1.6442,1.6438,1.6439,457900000.0
2007-05-01 00:45:00,1.6441,1.6442,1.6439,1.6442,237000000.0
2007-05-01 00:50:00,1.6442,1.6445,1.6441,1.6444,205600000.0
2007-05-01 00:55:00,1.6444,1.6444,1.6441,1.6444,323800000.0
2007-05-01 01:00:00,1.6444,1.6449,1.6444,1.6449,161900000.0
2007-05-01 01:05:00,1.645,1.6451,1.6445,1.6446,337900000.0
2007-05-01 01:10:00,1.6446,1.6451,1.6445,1.6449,250900000.0
2007-05-01 01:15:00,1.6449,1.645,1.6441,1.6441,139000000.0
2007-05-01 01:20:00,1.6442,1.6442,1.6439,1.6439,126300000.0
2007-05-01 01:25:00,1.6439,1.6444,1.6439,1.6444,225400000.0
2007-05-01 01:30:00,1.6441,1.6445,1.6437,1.6439,298200000.0
2007-05-01 01:35:00,1.6439,1.6445,1.6438,1.6444,303100000.0
2007-05-01 01:40:00,1.6443,1.6445,1.6439,1.6439,169400000.0
2007-05-01 01:45:00,1.6439,1.6446,1.6438,1.6441,316300000.0
2007-05-01 01:50:00,1.6441,1.6445,1.6439,1.6442,165000000.0
2007-05-01 01:55:00,1.6442,1.6449,1.644,1.6447,434000000.0
2007-05-01 02:00:00,1.6447,1.6453,1.6447,1.6447,246500001.0
2007-05-01 02:05:00,1.6446,1.6449,1.6437,1.6441,457400005.0
2007-05-01 02:10:00,1.644,1.644,1.6435,1.6437,511800004.0
2007-05-01 02:15:00,1.6437,1.6447,1.6437,1.6444,186400000.0
2007-05-01 02:20:00,1.6445,1.6451,1.6444,1.6448,329400000.0
2007-05-01 02:25:00,1.6448,1.6451,1.6446,1.6446,174800000.0
2007-05-01 02:30:00,1.6447,1.6448,1.6443,1.6447,102900000.0
2007-05-01 02:35:00,1.6447,1.6449,1.6444,1.6444,178000000.0
2007-05-01 02:40:00,1.6444,1.6449,1.6444,1.6447,151900000.0
2007-05-01 02:45:00,1.6447,1.6452,1.6447,1.6451,113800000.0
2007-05-01 02:50:00,1.6452,1.6452,1.6442,1.6444,321000001.0
2007-05-01 02:55:00,1.6442,1.6448,1.6439,1.6446,439400004.0
2007-05-01 03:00:00,1.6448,1.6451,1.6445,1.645,663800001.0
2007-05-01 03:05:00,1.6447,1.645,1.6444,1.6448,572900001.0
2007-05-01 03:10:00,1.6449,1.6459,1.6449,1.6456,290500000.0
2007-05-01 03:15:00,1.6455,1.6462,1.6451,1.6457,541500000.0
2007-05-01 03:20:00,1.6455,1.6461,1.6451,1.6452,375900000.0
2007-05-01 03:25:00,1.6452,1.6457,1.6449,1.6454,263200000.0
2007-05-01 03:30:00,1.6456,1.6457,1.645,1.6451,232200000.0
2007-05-01 03:35:00,1.6451,1.6452,1.6443,1.6451,527600000.0
2007-05-01 03:40:00,1.6452,1.6453,1.644,1.6441,787000003.0
2007-05-01 03:45:00,1.6441,1.6446,1.644,1.6443,629100000.0
2007-05-01 03:50:00,1.6443,1.6444,1.6437,1.6441,891100005.0
2007-05-01 03:55:00,1.6441,1.6445,1.6439,1.6443,407700000.0
2007-05-01 04:00:00,1.6443,1.6445,1.6438,1.6445,433300000.0
2007-05-01 04:05:00,1.6445,1.6445,1.6438,1.6439,422600000.0
2007-05-01 04:10:00,1.6438,1.6442,1.6433,1.6435,687000002.0
2007-05-01 04:15:00,1.6435,1.6442,1.6433,1.644,371100000.0
2007-05-01 04:20:00,1.6441,1.6448,1.6436,1.6448,301100000.0
2007-05-01 04:25:00,1.6447,1.6448,1.6445,1.6448,48600000.0
2007-05-01 04:30:00,1.6446,1.6451,1.6444,1.6448,177800000.0
2007-05-01 04:35:00,1.6451,1.6454,1.6447,1.6454,267900000.0
2007-05-01 04:40:00,1.6455,1.6456,1.645,1.6453,385000002.0
2007-05-01 04:45:00,1.6452,1.6454,1.6446,1.6448,267600000.0
2007-05-01 04:50:00,1.6451,1.6452,1.6448,1.6452,78100000.0
2007-05-01 04:55:00,1.6452,1.6453,1.6447,1.6448,130300000.0
2007-05-01 05:00:00,1.6448,1.6452,1.6448,1.645,158900000.0
2007-05-01 05:05:00,1.6448,1.6451,1.6446,1.645,162700000.0
2007-05-01 05:10:00,1.6453,1.6456,1.6452,1.6456,177700000.0
2007-05-01 05:15:00,1.6455,1.6459,1.6455,1.6457,184000001.0
2007-05-01 05:20:00,1.6456,1.6461,1.6454,1.646,267100000.0
2007-05-01 05:25:00,1.646,1.6468,1.6458,1.6465,268500000.0
2007-05-01 05:30:00,1.6465,1.647,1.646,1.647,283500000.0
2007-05-01 05:35:00,1.647,1.647,1.6465,1.6468,236300000.0
2007-05-01 05:40:00,1.6467,1.6469,1.6466,1.6466,127600000.0
2007-05-01 05:45:00,1.6464,1.6467,1.646,1.6466,343000000.0
2007-05-01 05:50:00,1.6467,1.647,1.6464,1.6467,326800000.0
2007-05-01 05:55:00,1.6467,1.6472,1.6466,1.6471,455800002.0
2007-05-01 06:00:00,1.6468,1.6471,1.6467,1.6469,239700000.0
2007-05-01 06:05:00,1.647,1.647,1.6465,1.6466,109800000.0
2007-05-01 06:10:00,1.6466,1.6468,1.6464,1.6464,66800000.0
2007-05-01 06:15:00,1.6467,1.6468,1.6463,1.6465,277400001.0
2007-05-01 06:20:00,1.6465,1.6466,1.6461,1.6462,121300000.0
2007-05-01 06:25:00,1.6465,1.6465,1.6459,1.6462,262900000.0
2007-05-01 06:30:00,1.6465,1.6469,1.6463,1.6469,214500000.0
2007-05-01 06:35:00,1.6466,1.6471,1.6466,1.6467,254500000.0
2007-05-01 06:40:00,1.6466,1.6468,1.6463,1.6466,194700001.0
2007-05-01 06:45:00,1.6464,1.6475,1.6463,1.6472,348800001.0
2007-05-01 06:50:00,1.6473,1.6475,1.6467,1.6471,266700001.0
2007-05-01 06:55:00,1.6474,1.6486,1.6471,1.6479,304200002.0
2007-05-01 07:00:00,1.6479,1.6479,1.647,1.6472,426500004.0
2007-05-01 07:05:00,1.6473,1.6474,1.6468,1.6474,263200000.0
2007-05-01 07:10:00,1.6474,1.6476,1.6466,1.6472,406200000.0
2007-05-01 07:15:00,1.6473,1.6475,1.6465,1.6467,270800000.0
2007-05-01 07:20:00,1.6467,1.6469,1.6457,1.6459,474600000.0
2007-05-01 07:25:00,1.6456,1.6459,1.6446,1.6451,352800002.0
2007-05-01 07:30:00,1.6451,1.6451,1.6448,1.645,307900000.0
2007-05-01 07:35:00,1.645,1.645,1.6446,1.6448,282900000.0
2007-05-01 07:40:00,1.6447,1.6454,1.6444,1.645,524200002.0
2007-05-01 07:45:00,1.645,1.6456,1.645,1.6452,460100002.0
2007-05-01 07:50:00,1.6452,1.6458,1.6452,1.6455,325600000.0
2007-05-01 07:55:00,1.6455,1.6458,1.6452,1.6458,647200000.0
2007-05-01 08:00:00,1.646,1.6466,1.6457,1.6463,356000001.0
2007-05-01 08:05:00,1.6462,1.6466,1.6458,1.646,521100001.0
2007-05-01 08:10:00,1.6462,1.6466,1.6456,1.6457,605700002.0
2007-05-01 08:15:00,1.6456,1.6462,1.6454,1.6457,387800004.0
2007-05-01 08:20:00,1.6457,1.6461,1.6453,1.6454,502200005.0
2007-05-01 08:25:00,1.6454,1.6457,1.6449,1.6457,349100000.0
2007-05-01 08:30:00,1.6457,1.6459,1.6452,1.6456,270199999.0
2007-05-01 08:35:00,1.6458,1.6462,1.6455,1.6462,493199994.0
2007-05-01 08:40:00,1.6462,1.6465,1.6458,1.6462,351100000.0
2007-05-01 08:45:00,1.6462,1.6465,1.6456,1.6459,815199995.0
2007-05-01 08:50:00,1.646,1.6467,1.646,1.6461,421900002.0
2007-05-01 08:55:00,1.6463,1.6467,1.6459,1.6464,760599995.0
2007-05-01 09:00:00,1.6466,1.647,1.6463,1.6467,849599998.0
2007-05-01 09:05:00,1.6467,1.6471,1.6459,1.6459,564100000.0
2007-05-01 09:10:00,1.6459,1.6463,1.6456,1.6459,634000009.0
2007-05-01 09:15:00,1.6461,1.6461,1.6457,1.646,346199999.0
2007-05-01 09:20:00,1.6459,1.6463,1.6454,1.6456,860700000.0
2007-05-01 09:25:00,1.6456,1.6456,1.6439,1.6439,1054900005.0
2007-05-01 09:30:00,1.644,1.6443,1.6429,1.6437,1232300000.0
2007-05-01 09:35:00,1.6437,1.6446,1.6435,1.6438,949099998.0
2007-05-01 09:40:00,1.6439,1.6444,1.6437,1.6443,870599997.0
2007-05-01 09:45:00,1.6444,1.6447,1.6442,1.6446,508900001.0
2007-05-01 09:50:00,1.6447,1.6449,1.6443,1.6444,550950005.0
2007-05-01 09:55:00,1.6444,1.6448,1.6444,1.6448,116300000.0
2007-05-01 10:00:00,1.6448,1.6449,1.6441,1.6447,929900003.0
2007-05-01 10:05:00,1.6447,1.645,1.6444,1.6446,907900011.0
2007-05-01 10:10:00,1.6445,1.6446,1.6439,1.6444,455900001.0
2007-05-01 10:15:00,1.6444,1.6447,1.6439,1.6443,432399998.0
2007-05-01 10:20:00,1.6443,1.6443,1.6434,1.6439,593700001.0
2007-05-01 10:25:00,1.6438,1.6443,1.6436,1.6443,879400000.0
2007-05-01 10:30:00,1.6443,1.6445,1.6439,1.644,514000000.0
2007-05-01 10:35:00,1.6441,1.6445,1.644,1.6442,449399999.0
2007-05-01 10:40:00,1.6442,1.6446,1.6441,1.6444,450500000.0
2007-05-01 10:45:00,1.6444,1.6446,1.6437,1.6438,464200002.0
2007-05-01 10:50:00,1.6437,1.6442,1.6436,1.644,497100002.0
2007-05-01 10:55:00,1.644,1.644,1.6434,1.6435,467600002.0
2007-05-01 11:00:00,1.6436,1.6442,1.6436,1.644,651100005.0
2007-05-01 11:05:00,1.6442,1.6443,1.644,1.644,228500001.0
2007-05-01 11:10:00,1.644,1.6441,1.6439,1.6439,271000000.0
2007-05-01 11:15:00,1.6441,1.6443,1.6438,1.6439,325199999.0
2007-05-01 11:20:00,1.6439,1.6446,1.6438,1.6444,537000000.0
2007-05-01 11:25:00,1.6444,1.6446,1.6435,1.6435,316700000.0
2007-05-01 11:30:00,1.6434,1.6439,1.6432,1.6434,596500003.0
2007-05-01 11:35:00,1.6434,1.6437,1.6432,1.6435,712800000.0
2007-05-01 11:40:00,1.6435,1.6437,1.6433,1.6436,414300001.0
2007-05-01 11:45:00,1.6435,1.6436,1.6432,1.6436,268500003.0
2007-05-01 11:50:00,1.6435,1.6436,1.6432,1.6435,461500000.0
2007-05-01 11:55:00,1.6436,1.6437,1.6434,1.6436,242000000.0
2007-05-01 12:00:00,1.6436,1.6437,1.6433,1.6434,419400000.0
2007-05-01 12:05:00,1.6435,1.6439,1.6435,1.6437,200900000.0
2007-05-01 12:10:00,1.6438,1.644,1.6434,1.6435,507800002.0
2007-05-01 12:15:00,1.6437,1.6437,1.6432,1.6436,470000003.0
2007-05-01 12:20:00,1.6435,1.644,1.6412,1.642,1421700000.0
2007-05-01 12:25:00,1.642,1.6432,1.642,1.643,848299999.0
2007-05-01 12:30:00,1.643,1.6435,1.6429,1.643,743300000.0
2007-05-01 12:35:00,1.643,1.6436,1.6428,1.6435,562500000.0
2007-05-01 12:40:00,1.6435,1.6437,1.6433,1.6434,283100000.0
2007-05-01 12:45:00,1.6433,1.6436,1.643,1.6432,546000000.0
2007-05-01 12:50:00,1.6432,1.6435,1.6432,1.6435,420100000.0
2007-05-01 12:55:00,1.6434,1.6434,1.6421,1.6426,832800003.0
2007-05-01 13:00:00,1.6426,1.6431,1.6422,1.643,524600000.0
2007-05-01 13:05:00,1.643,1.6439,1.643,1.6432,446500000.0
2007-05-01 13:10:00,1.6432,1.6433,1.6416,1.6417,590700005.0
2007-05-01 13:15:00,1.6416,1.642,1.6408,1.641,1360800002.0
2007-05-01 13:20:00,1.6411,1.6416,1.6409,1.6414,661700003.0
2007-05-01 13:25:00,1.6414,1.6417,1.6413,1.6415,465600000.0
2007-05-01 13:30:00,1.6415,1.6418,1.6412,1.6413,466100000.0
2007-05-01 13:35:00,1.6413,1.6421,1.6411,1.6419,272899998.0
2007-05-01 13:40:00,1.6419,1.6421,1.6411,1.6418,741700001.0
2007-05-01 13:45:00,1.6417,1.6419,1.6414,1.6417,469800000.0
2007-05-01 13:50:00,1.6417,1.642,1.6415,1.642,251500000.0
2007-05-01 13:55:00,1.6419,1.6428,1.6418,1.6425,456400000.0
2007-05-01 14:00:00,1.6428,1.6428,1.6424,1.6424,335900000.0
2007-05-01 14:05:00,1.6424,1.6425,1.6416,1.6416,248700000.0
2007-05-01 14:10:00,1.6417,1.6417,1.6407,1.6409,809200005.0
2007-05-01 14:15:00,1.6408,1.6412,1.6404,1.641,676599999.0
2007-05-01 14:20:00,1.6411,1.642,1.6409,1.6419,1392500004.0
2007-05-01 14:25:00,1.642,1.6423,1.6414,1.6416,660199999.0
2007-05-01 14:30:00,1.6415,1.6419,1.6412,1.6415,1327600000.0
2007-05-01 14:35:00,1.6415,1.6418,1.6414,1.6416,536299999.0
2007-05-01 14:40:00,1.6418,1.6424,1.6416,1.6422,413799999.0
2007-05-01 14:45:00,1.6423,1.6424,1.6418,1.6418,281800000.0
2007-05-01 14:50:00,1.6418,1.6422,1.6416,1.6422,178200000.0
2007-05-01 14:55:00,1.6422,1.6422,1.6397,1.64,1419600000.0
2007-05-01 15:00:00,1.6399,1.641,1.6399,1.6409,1126500000.0
2007-05-01 15:05:00,1.6411,1.6413,1.6406,1.6408,858200000.0
2007-05-01 15:10:00,1.6409,1.642,1.6408,1.6414,1046199999.0
2007-05-01 15:15:00,1.6414,1.6425,1.6414,1.642,1051799998.0
2007-05-01 15:20:00,1.6421,1.6422,1.6415,1.6418,478799997.0
2007-05-01 15:25:00,1.6417,1.6418,1.6414,1.6417,503999998.0
2007-05-01 15:30:00,1.6417,1.6419,1.6415,1.6418,612599997.0
2007-05-01 15:35:00,1.6417,1.6418,1.6412,1.6413,315599999.0
2007-05-01 15:40:00,1.6413,1.6418,1.6412,1.6414,552999999.0
2007-05-01 15:45:00,1.6414,1.6418,1.6412,1.6414,987199996.0
2007-05-01 15:50:00,1.6414,1.6419,1.6412,1.6417,772299997.0
2007-05-01 15:55:00,1.6417,1.6421,1.6402,1.6405,617300000.0
2007-05-01 16:00:00,1.6407,1.6414,1.6392,1.6411,1823200009.0
2007-05-01 16:05:00,1.6411,1.6417,1.64,1.6414,1067100000.0
2007-05-01 16:10:00,1.6414,1.6421,1.6412,1.6415,933600002.0
2007-05-01 16:15:00,1.6415,1.6417,1.6404,1.6408,651000000.0
2007-05-01 16:20:00,1.6408,1.6409,1.6396,1.6404,1956799987.0
2007-05-01 16:25:00,1.6406,1.642,1.6404,1.6418,1559199988.0
2007-05-01 16:30:00,1.6418,1.6431,1.6416,1.6429,1358899997.0
2007-05-01 16:35:00,1.6429,1.6431,1.6421,1.6423,1172899994.0
2007-05-01 16:40:00,1.6423,1.6429,1.6415,1.6423,1498299995.0
2007-05-01 16:45:00,1.6423,1.6423,1.6413,1.6417,1568000000.0
2007-05-01 16:50:00,1.6417,1.6424,1.6415,1.6423,1611200003.0
2007-05-01 16:55:00,1.6423,1.6427,1.6416,1.6427,1088700002.0
2007-05-01 17:00:00,1.6427,1.6435,1.6417,1.6419,1237800003.0
2007-05-01 17:05:00,1.6418,1.6428,1.6417,1.6421,1678300009.0
2007-05-01 17:10:00,1.6421,1.6433,1.642,1.6428,1476100007.0
2007-05-01 17:15:00,1.6428,1.6428,1.6412,1.6417,1237499998.0
2007-05-01 17:20:00,1.6417,1.6422,1.641,1.642,1080400000.0
2007-05-01 17:25:00,1.6422,1.6431,1.6418,1.6428,1315400006.0
2007-05-01 17:30:00,1.6427,1.6429,1.6415,1.6418,920499994.0
2007-05-01 17:35:00,1.6418,1.6418,1.6413,1.6416,651500000.0
2007-05-01 17:40:00,1.6415,1.6423,1.6412,1.6419,1278500002.0
2007-05-01 17:45:00,1.6418,1.6423,1.6415,1.6415,1247100000.0
2007-05-01 17:50:00,1.6416,1.6418,1.6409,1.6413,1030499999.0
2007-05-01 17:55:00,1.6414,1.642,1.6408,1.6411,817400000.0
2007-05-01 18:00:00,1.6412,1.6421,1.641,1.6418,852100000.0
2007-05-01 18:05:00,1.6418,1.642,1.6411,1.6414,714199998.0
2007-05-01 18:10:00,1.6413,1.6417,1.6405,1.6406,873299998.0
2007-05-01 18:15:00,1.6407,1.6414,1.6405,1.6409,1199599999.0
2007-05-01 18:20:00,1.6409,1.641,1.6401,1.6408,518699998.0
2007-05-01 18:25:00,1.6408,1.6413,1.6407,1.6411,734199992.0
2007-05-01 18:30:00,1.641,1.6413,1.6406,1.6408,548599999.0
2007-05-01 18:35:00,1.6406,1.6413,1.6406,1.641,444000000.0
2007-05-01 18:40:00,1.6409,1.641,1.6404,1.6408,954099993.0
2007-05-01 18:45:00,1.641,1.6413,1.6405,1.6411,421100000.0
2007-05-01 18:50:00,1.6409,1.6414,1.6409,1.641,584599993.0
2007-05-01 18:55:00,1.6411,1.6413,1.641,1.6411,266800000.0
2007-05-01 19:00:00,1.6412,1.6417,1.6411,1.6413,591499999.0
2007-05-01 19:05:00,1.6412,1.6417,1.6407,1.6414,1158399997.0
2007-05-01 19:10:00,1.6414,1.6419,1.641,1.6419,816799999.0
2007-05-01 19:15:00,1.6419,1.642,1.6409,1.6409,536700000.0
2007-05-01 19:20:00,1.6412,1.6418,1.6406,1.6418,932899986.0
2007-05-01 19:25:00,1.6417,1.6418,1.6415,1.6415,202100000.0
2007-05-01 19:30:00,1.6415,1.6416,1.6406,1.6412,789299992.0
2007-05-01 19:35:00,1.6412,1.6416,1.6411,1.6414,550999997.0
2007-05-01 19:40:00,1.6414,1.6416,1.6413,1.6416,217599999.0
2007-05-01 19:45:00,1.6416,1.6419,1.6415,1.6418,383099995.0
2007-05-01 19:50:00,1.6416,1.6418,1.6413,1.6418,231099998.0
2007-05-01 19:55:00,1.6418,1.6423,1.6415,1.6418,580199997.0
2007-05-01 20:00:00,1.6417,1.6422,1.6417,1.6421,194200001.0
2007-05-01 20:05:00,1.6421,1.6421,1.6415,1.6416,422900000.0
2007-05-01 20:10:00,1.6415,1.6416,1.6409,1.6412,337899999.0
2007-05-01 20:15:00,1.641,1.642,1.641,1.642,878899993.0
2007-05-01 20:20:00,1.642,1.6422,1.6415,1.6417,653899998.0
2007-05-01 20:25:00,1.6418,1.6423,1.6418,1.6422,594399996.0
2007-05-01 20:30:00,1.6422,1.6424,1.642,1.6422,506200000.0
2007-05-01 20:35:00,1.6422,1.6425,1.6422,1.6422,624599998.0
2007-05-01 20:40:00,1.6422,1.6424,1.642,1.642,346900000.0
2007-05-01 20:45:00,1.6422,1.6423,1.6418,1.6419,193300000.0
2007-05-01 20:50:00,1.642,1.6425,1.6419,1.6424,365399999.0
2007-05-01 20:55:00,1.6422,1.6437,1.6421,1.6431,1140499999.0
2007-05-01 21:00:00,1.6432,1.6433,1.6427,1.643,270099999.0
2007-05-01 21:05:00,1.6428,1.6429,1.6425,1.6429,221800000.0
2007-05-01 21:10:00,1.6429,1.643,1.6427,1.6427,110199999.0
2007-05-01 21:15:00,1.6429,1.6429,1.6425,1.6427,213800000.0
2007-05-01 21:20:00,1.6425,1.6428,1.6423,1.6426,144300000.0
2007-05-01 21:25:00,1.6426,1.6427,1.6422,1.6427,116700000.0
2007-05-01 21:30:00,1.6429,1.6429,1.6423,1.6427,188400000.0
2007-05-01 21:35:00,1.6427,1.6427,1.6422,1.6427,233600000.0
2007-05-01 21:40:00,1.6427,1.6427,1.6422,1.6426,88300000.0
2007-05-01 21:45:00,1.6425,1.6434,1.6422,1.6432,413499999.0
2007-05-01 21:50:00,1.6432,1.6434,1.6432,1.6434,298799999.0
2007-05-01 21:55:00,1.6435,1.6435,1.643,1.6434,302799999.0
2007-05-01 22:00:00,1.6432,1.6433,1.6431,1.6431,112600000.0
2007-05-01 22:05:00,1.6429,1.6431,1.6428,1.6429,142700000.0
2007-05-01 22:10:00,1.6428,1.643,1.6425,1.6428,134999998.0
2007-05-01 22:15:00,1.6426,1.6428,1.6425,1.6425,62900000.0
2007-05-01 22:20:00,1.6428,1.6429,1.6427,1.6428,45100000.0
2007-05-01 22:25:00,1.6428,1.6438,1.6428,1.6438,86900000.0
2007-05-01 22:30:00,1.6439,1.6439,1.6428,1.6434,357000000.0
2007-05-01 22:35:00,1.6434,1.6436,1.6429,1.6435,183300000.0
2007-05-01 22:40:00,1.6436,1.6436,1.6432,1.6434,339000000.0
2007-05-01 22:45:00,1.6434,1.6436,1.6431,1.6436,169299998.0
2007-05-01 22:50:00,1.6436,1.6444,1.6434,1.6441,352899999.0
2007-05-01 22:55:00,1.6441,1.6441,1.6436,1.6437,304300000.0
2007-05-01 23:00:00,1.6437,1.6442,1.6437,1.6442,193700000.0
2007-05-01 23:05:00,1.644,1.6442,1.6437,1.644,282500000.0
2007-05-01 23:10:00,1.644,1.6443,1.6439,1.6441,120200000.0
2007-05-01 23:15:00,1.6441,1.6441,1.6436,1.6436,106000000.0
2007-05-01 23:20:00,1.6435,1.6441,1.6432,1.644,435400000.0
2007-05-01 23:25:00,1.644,1.644,1.6436,1.6439,147800000.0
2007-05-01 23:30:00,1.6441,1.6443,1.6427,1.6439,535500000.0
2007-05-01 23:35:00,1.6438,1.6442,1.6434,1.6434,221300000.0
2007-05-01 23:40:00,1.6436,1.6439,1.6436,1.6439,370700000.0
2007-05-01 23:45:00,1.6439,1.6444,1.6438,1.6442,216800000.0
2007-05-01 23:50:00,1.6442,1.6445,1.644,1.6443,145300000.0
2007-05-01 23:55:00,1.6443,1.6443,1.6434,1.6435,242500000.0
2007-05-02 00:00:00,1.6435,1.6436,1.6434,1.6435,278700000.0
2007-05-02 00:05:00,1.6436,1.6436,1.6432,1.6432,143100000.0
2007-05-02 00:10:00,1.6434,1.6437,1.6434,1.6435,243500000.0
2007-05-02 00:15:00,1.6435,1.6437,1.6431,1.6433,238500000.0
2007-05-02 00:20:00,1.6432,1.6437,1.6432,1.6436,108000000.0
2007-05-02 00:25:00,1.6435,1.6441,1.6434,1.6438,567500000.0
2007-05-02 00:30:00,1.6438,1.644,1.6437,1.6438,251000000.0
2007-05-02 00:35:00,1.6439,1.6443,1.6438,1.644,428900000.0
2007-05-02 00:40:00,1.6441,1.6454,1.6434,1.6453,696800000.0
2007-05-02 00:45:00,1.6454,1.6455,1.6445,1.645,740500000.0
2007-05-02 00:50:00,1.6452,1.6452,1.6436,1.6447,683500000.0
2007-05-02 00:55:00,1.6445,1.6445,1.6439,1.644,260500000.0
2007-05-02 01:00:00,1.644,1.6444,1.6439,1.6439,234500000.0
2007-05-02 01:05:00,1.6439,1.6445,1.6437,1.644,287300000.0
2007-05-02 01:10:00,1.6441,1.6447,1.6438,1.644,374600000.0
2007-05-02 01:15:00,1.6441,1.6444,1.6434,1.6438,390800000.0
2007-05-02 01:20:00,1.6438,1.6443,1.6435,1.6442,327300000.0
2007-05-02 01:25:00,1.6441,1.6443,1.6432,1.6443,490500000.0
2007-05-02 01:30:00,1.6444,1.6444,1.643,1.6431,624000000.0
2007-05-02 01:35:00,1.643,1.6436,1.6418,1.6431,727700001.0
2007-05-02 01:40:00,1.6431,1.6432,1.642,1.6429,556200002.0
2007-05-02 01:45:00,1.6428,1.643,1.6423,1.6427,323200000.0
2007-05-02 01:50:00,1.6426,1.6437,1.6425,1.6434,509800002.0
2007-05-02 01:55:00,1.6438,1.6444,1.6437,1.644,196800000.0
2007-05-02 02:00:00,1.644,1.6443,1.6432,1.6432,519600000.0
2007-05-02 02:05:00,1.6434,1.6438,1.6431,1.6433,255500000.0
2007-05-02 02:10:00,1.6436,1.6447,1.6433,1.6443,415300000.0
2007-05-02 02:15:00,1.6445,1.645,1.6444,1.6444,430200001.0
2007-05-02 02:20:00,1.6444,1.6445,1.6436,1.6436,602700000.0
2007-05-02 02:25:00,1.6438,1.644,1.6435,1.6437,230500001.0
2007-05-02 02:30:00,1.6437,1.6438,1.6434,1.6436,245500000.0
2007-05-02 02:35:00,1.6437,1.6443,1.6436,1.6441,787000003.0
2007-05-02 02:40:00,1.6442,1.6442,1.6434,1.6437,307100001.0
2007-05-02 02:45:00,1.6436,1.6442,1.6435,1.6439,245800001.0
2007-05-02 02:50:00,1.6439,1.645,1.6439,1.6441,593800003.0
2007-05-02 02:55:00,1.6441,1.6449,1.6438,1.6447,548700000.0
2007-05-02 03:00:00,1.6451,1.6459,1.6446,1.6454,609200002.0
2007-05-02 03:05:00,1.6451,1.6454,1.6444,1.6452,396700000.0
2007-05-02 03:10:00,1.6452,1.6493,1.6452,1.6491,1805600004.0
2007-05-02 03:15:00,1.649,1.6491,1.6479,1.6484,1011300000.0
2007-05-02 03:20:00,1.6484,1.6488,1.6469,1.6475,554100000.0
2007-05-02 03:25:00,1.6475,1.6476,1.6463,1.6474,1005800000.0
2007-05-02 03:30:00,1.6475,1.6484,1.6471,1.6477,620800001.0
2007-05-02 03:35:00,1.6476,1.6482,1.6472,1.6477,576100000.0
2007-05-02 03:40:00,1.6476,1.6482,1.6475,1.648,590300000.0
2007-05-02 03:45:00,1.6478,1.6478,1.6471,1.6473,447400001.0
2007-05-02 03:50:00,1.6473,1.6482,1.6472,1.6479,456400000.0
2007-05-02 03:55:00,1.6482,1.6482,1.6478,1.648,284300000.0
2007-05-02 04:00:00,1.6481,1.6481,1.6475,1.6477,305400000.0
2007-05-02 04:05:00,1.6475,1.6491,1.6475,1.6483,884100001.0
2007-05-02 04:10:00,1.6484,1.6501,1.6482,1.6491,763800002.0
2007-05-02 04:15:00,1.6492,1.6498,1.6486,1.6492,992600005.0
2007-05-02 04:20:00,1.6493,1.6496,1.6482,1.6485,772400004.0
2007-05-02 04:25:00,1.6482,1.6485,1.6478,1.6485,398600001.0
2007-05-02 04:30:00,1.6485,1.6485,1.6479,1.6484,304800000.0
2007-05-02 04:35:00,1.6483,1.6486,1.6479,1.6485,286600001.0
2007-05-02 04:40:00,1.6483,1.6487,1.648,1.6487,142500000.0
2007-05-02 04:45:00,1.6487,1.6493,1.6484,1.6488,414800000.0
2007-05-02 04:50:00,1.6491,1.6491,1.6485,1.6485,219300000.0
2007-05-02 04:55:00,1.6487,1.649,1.6483,1.6489,187700000.0
2007-05-02 05:00:00,1.6488,1.6491,1.6487,1.6491,67100000.0
2007-05-02 05:05:00,1.649,1.6492,1.6486,1.649,282500000.0
2007-05-02 05:10:00,1.6487,1.6499,1.6487,1.6496,816900002.0
2007-05-02 05:15:00,1.6496,1.6499,1.6486,1.6493,1398600000.0
2007-05-02 05:20:00,1.6493,1.6495,1.6481,1.6486,1457700001.0
2007-05-02 05:25:00,1.6487,1.6488,1.648,1.6484,1200500001.0
2007-05-02 05:30:00,1.6484,1.649,1.6483,1.6485,1137200013.0
2007-05-02 05:35:00,1.6485,1.649,1.6483,1.6486,828400000.0
2007-05-02 05:40:00,1.6487,1.6498,1.6483,1.6496,1289900004.0
2007-05-02 05:45:00,1.6495,1.6498,1.6485,1.649,1039900004.0
2007-05-02 05:50:00,1.6491,1.6496,1.649,1.6495,888000012.0
2007-05-02 05:55:00,1.6494,1.6496,1.6486,1.6489,612300006.0
2007-05-02 06:00:00,1.6492,1.6493,1.6488,1.6491,390600004.0
2007-05-02 06:05:00,1.6487,1.6491,1.648,1.6486,328300000.0
2007-05-02 06:10:00,1.6488,1.6489,1.6483,1.6485,390000000.0
2007-05-02 06:15:00,1.6486,1.6492,1.6484,1.6489,627600000.0
2007-05-02 06:20:00,1.6489,1.6494,1.6484,1.6485,838100000.0
2007-05-02 06:25:00,1.6485,1.6489,1.6482,1.6484,392400000.0
2007-05-02 06:30:00,1.6482,1.6487,1.6477,1.648,838800001.0
2007-05-02 06:35:00,1.648,1.6485,1.6476,1.6476,371900000.0
2007-05-02 06:40:00,1.6478,1.648,1.6474,1.6479,720000003.0
2007-05-02 06:45:00,1.6478,1.6493,1.6477,1.6489,572200002.0
2007-05-02 06:50:00,1.6489,1.6493,1.6484,1.6484,1179600001.0
2007-05-02 06:55:00,1.6486,1.6486,1.6479,1.6485,485500000.0
2007-05-02 07:00:00,1.6485,1.6493,1.6482,1.649,471100000.0
2007-05-02 07:05:00,1.649,1.6492,1.6487,1.6489,374300000.0
2007-05-02 07:10:00,1.6491,1.6493,1.6486,1.6492,273100000.0
2007-05-02 07:15:00,1.6491,1.6498,1.6491,1.6496,524700004.0
2007-05-02 07:20:00,1.6496,1.6497,1.6492,1.6497,270200000.0
2007-05-02 07:25:00,1.6496,1.6497,1.6488,1.6492,443100002.0
2007-05-02 07:30:00,1.649,1.6494,1.6486,1.6489,804700007.0
2007-05-02 07:35:00,1.6489,1.6495,1.6489,1.6492,579500000.0
2007-05-02 07:40:00,1.6491,1.6497,1.6487,1.6489,1010400003.0
2007-05-02 07:45:00,1.6489,1.6498,1.6487,1.6489,1202000002.0
2007-05-02 07:50:00,1.6491,1.6496,1.6475,1.6476,1110900002.0
2007-05-02 07:55:00,1.6476,1.6482,1.647,1.6476,1127400000.0
2007-05-02 08:00:00,1.6477,1.6488,1.6473,1.6485,1164700000.0
2007-05-02 08:05:00,1.6484,1.6491,1.6481,1.6483,1245300001.0
2007-05-02 08:10:00,1.6484,1.6484,1.6477,1.6483,769700002.0
2007-05-02 08:15:00,1.6483,1.6501,1.6481,1.6495,1009200002.0
2007-05-02 08:20:00,1.6496,1.6501,1.6488,1.6496,492600000.0
2007-05-02 08:25:00,1.6497,1.6498,1.6489,1.6495,510000000.0
2007-05-02 08:30:00,1.6496,1.6498,1.6486,1.6486,785700005.0
2007-05-02 08:35:00,1.6486,1.6491,1.6483,1.649,1335000002.0
2007-05-02 08:40:00,1.649,1.6493,1.6487,1.6492,898099998.0
2007-05-02 08:45:00,1.6492,1.6493,1.6487,1.6491,736400000.0
2007-05-02 08:50:00,1.6491,1.6493,1.6483,1.6486,992100005.0
2007-05-02 08:55:00,1.6486,1.6488,1.6482,1.6484,800200000.0
2007-05-02 09:00:00,1.6484,1.6488,1.6475,1.6477,978100002.0
2007-05-02 09:05:00,1.6478,1.6488,1.6477,1.6487,1117300001.0
2007-05-02 09:10:00,1.6487,1.6491,1.6483,1.6487,921800000.0
2007-05-02 09:15:00,1.6488,1.649,1.6479,1.6479,850000000.0
2007-05-02 09:20:00,1.6479,1.6484,1.6478,1.648,794399999.0
2007-05-02 09:25:00,1.648,1.6485,1.6478,1.648,948000000.0
2007-05-02 09:30:00,1.648,1.648,1.6468,1.6469,1230500004.0
2007-05-02 09:35:00,1.6469,1.6471,1.6465,1.647,545399999.0
2007-05-02 09:40:00,1.647,1.647,1.646,1.6463,574200000.0
2007-05-02 09:45:00,1.6462,1.6464,1.6459,1.6462,462799999.0
2007-05-02 09:50:00,1.6461,1.6464,1.646,1.646,436200001.0
2007-05-02 09:55:00,1.6461,1.6464,1.6456,1.6459,1082500000.0
2007-05-02 10:00:00,1.646,1.6462,1.6456,1.646,897700004.0
2007-05-02 10:05:00,1.646,1.6466,1.6458,1.6461,626900000.0
2007-05-02 10:10:00,1.6461,1.6462,1.6454,1.6455,597200000.0
2007-05-02 10:15:00,1.6455,1.6458,1.645,1.6455,441000001.0
2007-05-02 10:20:00,1.6455,1.646,1.6455,1.6458,530200000.0
2007-05-02 10:25:00,1.6458,1.6459,1.6448,1.6448,600699997.0
2007-05-02 10:30:00,1.6448,1.6454,1.6448,1.645,549600000.0
2007-05-02 10:35:00,1.645,1.6456,1.6449,1.6455,528600001.0
2007-05-02 10:40:00,1.6456,1.646,1.6451,1.6459,834300000.0
2007-05-02 10:45:00,1.6459,1.6459,1.6454,1.6456,421400001.0
2007-05-02 10:50:00,1.6456,1.6458,1.6449,1.6449,886100002.0
2007-05-02 10:55:00,1.645,1.6455,1.6447,1.6452,1231100001.0
2007-05-02 11:00:00,1.6453,1.6456,1.6451,1.6451,808199998.0
2007-05-02 11:05:00,1.6451,1.6454,1.6448,1.6451,843400005.0
2007-05-02 11:10:00,1.6451,1.6453,1.6448,1.6449,510900004.0
2007-05-02 11:15:00,1.645,1.6451,1.6447,1.6449,402500001.0
2007-05-02 11:20:00,1.6449,1.6451,1.6444,1.6449,714099999.0
2007-05-02 11:25:00,1.6448,1.6449,1.6444,1.6448,325500000.0
2007-05-02 11:30:00,1.6447,1.6449,1.6443,1.6447,655800002.0
2007-05-02 11:35:00,1.6446,1.6454,1.6445,1.6454,545900000.0
2007-05-02 11:40:00,1.6454,1.6458,1.645,1.6458,352799999.0
2007-05-02 11:45:00,1.6459,1.646,1.6453,1.6453,413100000.0
2007-05-02 11:50:00,1.6452,1.6453,1.6447,1.6451,516499998.0
2007-05-02 11:55:00,1.6452,1.6452,1.6443,1.6446,818399999.0
2007-05-02 12:00:00,1.6446,1.645,1.6441,1.6446,820099999.0
2007-05-02 12:05:00,1.6447,1.6459,1.6447,1.6452,1335199996.0
2007-05-02 12:10:00,1.6453,1.6458,1.6452,1.6453,866799997.0
2007-05-02 12:15:00,1.6453,1.6453,1.6449,1.6449,286400004.0
2007-05-02 12:20:00,1.6451,1.6452,1.645,1.6451,92100000.0
2007-05-02 12:25:00,1.6451,1.6451,1.6447,1.645,745100002.0
2007-05-02 12:30:00,1.6449,1.6454,1.6447,1.6449,562600000.0
2007-05-02 12:35:00,1.6449,1.6451,1.6446,1.6446,356900001.0
2007-05-02 12:40:00,1.6446,1.6447,1.644,1.6445,637000001.0
2007-05-02 12:45:00,1.6445,1.6452,1.6443,1.6451,636500000.0
2007-05-02 12:50:00,1.6452,1.6452,1.6445,1.6448,527300002.0
2007-05-02 12:55:00,1.6448,1.6459,1.6445,1.6454,1093800001.0
2007-05-02 13:00:00,1.6454,1.6462,1.6453,1.6456,578900004.0
2007-05-02 13:05:00,1.6456,1.6467,1.6452,1.6464,677400001.0
2007-05-02 13:10:00,1.6464,1.6464,1.6458,1.6459,404500001.0
2007-05-02 13:15:00,1.6459,1.6461,1.6453,1.6459,710100002.0
2007-05-02 13:20:00,1.6457,1.646,1.6455,1.6459,610900001.0
2007-05-02 13:25:00,1.646,1.646,1.6454,1.6457,459100000.0
2007-05-02 13:30:00,1.6457,1.6461,1.6455,1.6457,1064500001.0
2007-05-02 13:35:00,1.6458,1.646,1.6454,1.6455,812300001.0
2007-05-02 13:40:00,1.6457,1.6458,1.6454,1.6457,409100003.0
2007-05-02 13:45:00,1.6458,1.6464,1.6457,1.6462,452700000.0
2007-05-02 13:50:00,1.6461,1.6463,1.6457,1.6458,442000003.0
2007-05-02 13:55:00,1.6459,1.6459,1.6438,1.6446,1397200007.0
2007-05-02 14:00:00,1.6446,1.645,1.6444,1.6449,695900000.0
2007-05-02 14:05:00,1.6449,1.6452,1.6446,1.6449,847400002.0
2007-05-02 14:10:00,1.6449,1.6453,1.6441,1.6442,619800000.0
2007-05-02 14:15:00,1.6446,1.6452,1.6436,1.644,1605200000.0
2007-05-02 14:20:00,1.6441,1.6453,1.6437,1.645,1543100001.0
2007-05-02 14:25:00,1.645,1.6454,1.6446,1.6447,980500007.0
2007-05-02 14:30:00,1.6448,1.6451,1.6444,1.6445,825100003.0
2007-05-02 14:35:00,1.6445,1.6448,1.6439,1.6439,601000001.0
2007-05-02 14:40:00,1.6446,1.6452,1.6445,1.645,481300001.0
2007-05-02 14:45:00,1.6449,1.6456,1.6449,1.6454,763100003.0
2007-05-02 14:50:00,1.6454,1.6458,1.6452,1.6453,1128500002.0
2007-05-02 14:55:00,1.6455,1.6455,1.6446,1.6451,764599998.0
2007-05-02 15:00:00,1.6451,1.6462,1.645,1.646,1038400001.0
2007-05-02 15:05:00,1.646,1.6466,1.646,1.6464,878799999.0
2007-05-02 15:10:00,1.6465,1.6469,1.6463,1.6468,429300000.0
2007-05-02 15:15:00,1.6468,1.6472,1.6465,1.6469,596699998.0
2007-05-02 15:20:00,1.6468,1.6469,1.6461,1.6463,1000000000.0
2007-05-02 15:25:00,1.6461,1.6467,1.6461,1.6465,986099999.0
2007-05-02 15:30:00,1.6465,1.6468,1.6462,1.6466,994799999.0
2007-05-02 15:35:00,1.6467,1.6467,1.6462,1.6464,882500000.0
2007-05-02 15:40:00,1.6464,1.6467,1.6462,1.6467,536799999.0
2007-05-02 15:45:00,1.6468,1.6472,1.6466,1.6472,409300000.0
2007-05-02 15:50:00,1.6471,1.6475,1.6469,1.6471,574100000.0
2007-05-02 15:55:00,1.6471,1.6476,1.6457,1.6468,716000000.0
2007-05-02 16:00:00,1.6454,1.6468,1.6447,1.6463,1414199999.0
2007-05-02 16:05:00,1.6464,1.6472,1.6459,1.6471,1400300003.0
2007-05-02 16:10:00,1.6471,1.6473,1.6467,1.647,1375100004.0
2007-05-02 16:15:00,1.647,1.6474,1.6462,1.647,1304100006.0
2007-05-02 16:20:00,1.6471,1.6475,1.6468,1.6469,1350199998.0
2007-05-02 16:25:00,1.6471,1.6482,1.6465,1.6467,2095900006.0
2007-05-02 16:30:00,1.6467,1.647,1.6463,1.6467,1062600000.0
2007-05-02 16:35:00,1.6467,1.647,1.6463,1.6469,1160900000.0
2007-05-02 16:40:00,1.6469,1.6472,1.6463,1.6471,1054199998.0
2007-05-02 16:45:00,1.6472,1.6478,1.647,1.6474,1018200004.0
2007-05-02 16:50:00,1.6474,1.6478,1.6468,1.6473,1115600006.0
2007-05-02 16:55:00,1.6474,1.649,1.6473,1.6486,1096900000.0
2007-05-02 17:00:00,1.6486,1.6489,1.6483,1.6488,831799999.0
2007-05-02 17:05:00,1.6488,1.649,1.6482,1.6485,561200002.0
2007-05-02 17:10:00,1.6485,1.6491,1.6482,1.6487,964600010.0
2007-05-02 17:15:00,1.6486,1.6492,1.6483,1.6485,709400004.0
2007-05-02 17:20:00,1.6485,1.6488,1.6482,1.6487,408100004.0
2007-05-02 17:25:00,1.6488,1.6495,1.6486,1.649,945300010.0
2007-05-02 17:30:00,1.649,1.6494,1.6488,1.6492,350200000.0
2007-05-02 17:35:00,1.6491,1.6496,1.649,1.6493,419300000.0
2007-05-02 17:40:00,1.6494,1.6494,1.6485,1.6487,527600000.0
2007-05-02 17:45:00,1.6487,1.6487,1.6482,1.6485,228000000.0
2007-05-02 17:50:00,1.6486,1.6488,1.6484,1.6484,384800000.0
2007-05-02 17:55:00,1.6484,1.6487,1.648,1.6486,303100000.0
2007-05-02 18:00:00,1.6486,1.6488,1.6482,1.6482,442300001.0
2007-05-02 18:05:00,1.6482,1.6486,1.6479,1.6479,622500000.0
2007-05-02 18:10:00,1.6479,1.6482,1.6474,1.6479,985600000.0
2007-05-02 18:15:00,1.6478,1.6482,1.6474,1.6481,902200000.0
2007-05-02 18:20:00,1.6481,1.6483,1.6473,1.6475,664200000.0
2007-05-02 18:25:00,1.6475,1.6483,1.6474,1.6481,947100000.0
2007-05-02 18:30:00,1.6481,1.6483,1.6477,1.648,464900000.0
2007-05-02 18:35:00,1.648,1.648,1.6472,1.648,555900000.0
2007-05-02 18:40:00,1.648,1.648,1.6474,1.6479,493400002.0
2007-05-02 18:45:00,1.648,1.6484,1.6471,1.6473,469000000.0
2007-05-02 18:50:00,1.6474,1.6479,1.6474,1.6477,291200000.0
2007-05-02 18:55:00,1.6477,1.648,1.6474,1.6478,746800000.0
2007-05-02 19:00:00,1.6477,1.6482,1.6477,1.6478,581900001.0
2007-05-02 19:05:00,1.6478,1.648,1.6477,1.6477,432100000.0
2007-05-02 19:10:00,1.6477,1.6478,1.6473,1.6476,288800000.0
2007-05-02 19:15:00,1.6476,1.6477,1.6475,1.6476,195800000.0
2007-05-02 19:20:00,1.6476,1.6477,1.6473,1.6474,261400000.0
2007-05-02 19:25:00,1.6474,1.6474,1.6469,1.6469,146600001.0
2007-05-02 19:30:00,1.647,1.6475,1.6467,1.6472,606600000.0
2007-05-02 19:35:00,1.6472,1.6476,1.6472,1.6472,334900000.0
2007-05-02 19:40:00,1.6474,1.6481,1.6473,1.6481,383800000.0
2007-05-02 19:45:00,1.6482,1.6486,1.6478,1.6482,774400000.0
2007-05-02 19:50:00,1.6482,1.6483,1.6479,1.6479,454600000.0
2007-05-02 19:55:00,1.6482,1.6482,1.648,1.6481,92700000.0
2007-05-02 20:00:00,1.648,1.6483,1.648,1.6481,338000000.0
2007-05-02 20:05:00,1.648,1.6481,1.6478,1.648,257500000.0
2007-05-02 20:10:00,1.6479,1.648,1.6471,1.6475,368700000.0
2007-05-02 20:15:00,1.6475,1.6475,1.6469,1.647,284500000.0
2007-05-02 20:20:00,1.6471,1.6473,1.647,1.6472,402300003.0
2007-05-02 20:25:00,1.6472,1.6472,1.6465,1.6465,605199999.0
2007-05-02 20:30:00,1.6465,1.6468,1.6461,1.6468,772199997.0
2007-05-02 20:35:00,1.6466,1.6468,1.6463,1.6466,395500000.0
2007-05-02 20:40:00,1.6466,1.6466,1.6459,1.6465,853099999.0
2007-05-02 20:45:00,1.6465,1.6465,1.6457,1.6458,429500000.0
2007-05-02 20:50:00,1.6458,1.6463,1.6456,1.6458,496599997.0
2007-05-02 20:55:00,1.6456,1.6462,1.6456,1.6461,759099992.0
2007-05-02 21:00:00,1.6463,1.6466,1.6459,1.6463,551099999.0
2007-05-02 21:05:00,1.6464,1.6467,1.6462,1.6464,365399996.0
2007-05-02 21:10:00,1.6463,1.6465,1.6461,1.6464,258300000.0
2007-05-02 21:15:00,1.6464,1.6465,1.6461,1.6465,330699995.0
2007-05-02 21:20:00,1.6466,1.6469,1.6461,1.6469,503800000.0
2007-05-02 21:25:00,1.6469,1.6471,1.6465,1.6468,455399997.0
2007-05-02 21:30:00,1.6468,1.6471,1.6464,1.6471,391100000.0
2007-05-02 21:35:00,1.647,1.6472,1.6464,1.6471,469899999.0
2007-05-02 21:40:00,1.647,1.6471,1.6463,1.6468,245400000.0
2007-05-02 21:45:00,1.6468,1.6478,1.6467,1.6478,360600000.0
2007-05-02 21:50:00,1.6477,1.648,1.6475,1.6476,509799997.0
2007-05-02 21:55:00,1.6475,1.6478,1.6472,1.6478,554899999.0
2007-05-02 22:00:00,1.6478,1.6478,1.6466,1.6466,402700000.0
2007-05-02 22:05:00,1.6467,1.6471,1.6467,1.6469,138100000.0
2007-05-02 22:10:00,1.6468,1.6472,1.6468,1.6472,69700000.0
2007-05-02 22:15:00,1.647,1.6472,1.6466,1.6467,215000000.0
2007-05-02 22:20:00,1.6469,1.647,1.6465,1.6466,236200000.0
2007-05-02 22:25:00,1.6468,1.6471,1.6468,1.6471,196000000.0
2007-05-02 22:30:00,1.6471,1.6473,1.647,1.6472,216600000.0
2007-05-02 22:35:00,1.6473,1.6473,1.6465,1.6467,374500000.0
2007-05-02 22:40:00,1.6467,1.6467,1.6461,1.6467,348900001.0
2007-05-02 22:45:00,1.6469,1.6469,1.6467,1.6469,70700000.0
2007-05-02 22:50:00,1.6467,1.6476,1.6467,1.6475,309700000.0
2007-05-02 22:55:00,1.6474,1.6475,1.6472,1.6473,110100000.0
2007-05-02 23:00:00,1.6472,1.6473,1.647,1.6473,122800000.0
2007-05-02 23:05:00,1.6473,1.6476,1.6471,1.6473,148200000.0
2007-05-02 23:10:00,1.6471,1.6478,1.6471,1.6476,105700000.0
2007-05-02 23:15:00,1.6477,1.6478,1.6474,1.6475,86400000.0
2007-05-02 23:20:00,1.6474,1.648,1.6472,1.6472,438900000.0
2007-05-02 23:25:00,1.6473,1.6474,1.647,1.6474,298300000.0
2007-05-02 23:30:00,1.6476,1.6476,1.6471,1.6472,115000000.0
2007-05-02 23:35:00,1.6471,1.6473,1.6471,1.6473,129500000.0
2007-05-02 23:40:00,1.6475,1.6478,1.6472,1.6475,120900000.0
2007-05-02 23:45:00,1.6476,1.6477,1.6472,1.6472,372400000.0
2007-05-02 23:50:00,1.6472,1.6477,1.6472,1.6477,299700000.0
2007-05-02 23:55:00,1.6477,1.6478,1.6466,1.6474,330400000.0
2007-05-03 00:00:00,1.6473,1.6478,1.6472,1.6475,496700000.0
2007-05-03 00:05:00,1.6476,1.6479,1.6465,1.6476,301200000.0
2007-05-03 00:10:00,1.6477,1.6481,1.6474,1.6474,282800000.0
2007-05-03 00:15:00,1.6473,1.6475,1.647,1.6474,149100000.0
2007-05-03 00:20:00,1.6475,1.6477,1.6472,1.6473,179400000.0
2007-05-03 00:25:00,1.6474,1.6478,1.6471,1.6476,385700000.0
2007-05-03 00:30:00,1.6474,1.6477,1.6473,1.6475,127300000.0
2007-05-03 00:35:00,1.6473,1.6477,1.6462,1.6476,155300000.0
2007-05-03 00:40:00,1.6477,1.6477,1.6472,1.6473,84700000.0
2007-05-03 00:45:00,1.6473,1.6476,1.647,1.6471,221500000.0
2007-05-03 00:50:00,1.6471,1.6473,1.6469,1.6473,197700000.0
2007-05-03 00:55:00,1.6473,1.6475,1.6471,1.6473,86400000.0
2007-05-03 01:00:00,1.6473,1.6474,1.6473,1.6474,91900000.0
2007-05-03 01:05:00,1.6477,1.6481,1.6473,1.6475,251200000.0
2007-05-03 01:10:00,1.6476,1.6476,1.6471,1.6474,150600000.0
2007-05-03 01:15:00,1.6474,1.6477,1.6473,1.6476,128700000.0
2007-05-03 01:20:00,1.6478,1.6478,1.6475,1.6475,86200000.0
2007-05-03 01:25:00,1.6476,1.648,1.6473,1.6476,160600000.0
2007-05-03 01:30:00,1.6475,1.648,1.6473,1.6479,202000000.0
2007-05-03 01:35:00,1.648,1.6484,1.6478,1.6479,256800000.0
2007-05-03 01:40:00,1.648,1.6484,1.648,1.648,216100000.0
2007-05-03 01:45:00,1.6483,1.6487,1.648,1.6484,320900002.0
2007-05-03 01:50:00,1.6483,1.6485,1.6481,1.6483,293000000.0
2007-05-03 01:55:00,1.6484,1.6489,1.6484,1.6488,225900000.0
2007-05-03 02:00:00,1.6487,1.649,1.6486,1.6489,303600000.0
2007-05-03 02:05:00,1.6487,1.6489,1.6483,1.6484,272600000.0
2007-05-03 02:10:00,1.6483,1.6483,1.6476,1.6478,330500001.0
2007-05-03 02:15:00,1.648,1.6484,1.6478,1.648,120100000.0
2007-05-03 02:20:00,1.6481,1.6485,1.6477,1.6484,524600003.0
2007-05-03 02:25:00,1.6484,1.6487,1.6481,1.6481,113000000.0
2007-05-03 02:30:00,1.6483,1.6487,1.6477,1.6482,468200000.0
2007-05-03 02:35:00,1.6483,1.6489,1.6481,1.6485,359600000.0
2007-05-03 02:40:00,1.6488,1.6488,1.6485,1.6488,230200000.0
2007-05-03 02:45:00,1.6488,1.6488,1.6484,1.6484,327300000.0
2007-05-03 02:50:00,1.6484,1.6487,1.6483,1.6483,280400000.0
2007-05-03 02:55:00,1.6484,1.6487,1.6484,1.6486,179800000.0
2007-05-03 03:00:00,1.6486,1.6489,1.6484,1.6487,447500001.0
2007-05-03 03:05:00,1.6488,1.6491,1.6485,1.6487,465400001.0
2007-05-03 03:10:00,1.6487,1.6488,1.6482,1.6486,225900000.0
2007-05-03 03:15:00,1.6487,1.6489,1.6483,1.6489,378100001.0
2007-05-03 03:20:00,1.6487,1.6492,1.6486,1.6489,132500000.0
2007-05-03 03:25:00,1.6489,1.6491,1.6482,1.6485,284800000.0
2007-05-03 03:30:00,1.6485,1.6486,1.6482,1.6483,77900000.0
2007-05-03 03:35:00,1.6485,1.6486,1.6477,1.6482,327700000.0
2007-05-03 03:40:00,1.6485,1.6485,1.6481,1.6483,28700000.0
2007-05-03 03:45:00,1.6482,1.6485,1.6479,1.6482,154200000.0
2007-05-03 03:50:00,1.6482,1.6483,1.6479,1.6482,131900001.0
2007-05-03 03:55:00,1.6481,1.6485,1.648,1.6484,111500000.0
2007-05-03 04:00:00,1.6484,1.6487,1.6483,1.6483,213600001.0
2007-05-03 04:05:00,1.6484,1.6485,1.6482,1.6484,141400002.0
2007-05-03 04:10:00,1.6484,1.6486,1.6482,1.6482,155900000.0
2007-05-03 04:15:00,1.6485,1.6487,1.6483,1.6487,183900000.0
2007-05-03 04:20:00,1.6486,1.6488,1.6484,1.6487,110800001.0
2007-05-03 04:25:00,1.6488,1.6489,1.6486,1.6488,77300000.0
2007-05-03 04:30:00,1.6486,1.649,1.6486,1.6486,95700000.0
2007-05-03 04:35:00,1.6486,1.6488,1.6486,1.6487,69400000.0
2007-05-03 04:40:00,1.6488,1.649,1.6484,1.6487,106700002.0
2007-05-03 04:45:00,1.6485,1.6489,1.6485,1.6487,91900000.0
2007-05-03 04:50:00,1.649,1.6491,1.6476,1.6485,279500000.0
2007-05-03 04:55:00,1.6485,1.6488,1.6481,1.6485,132000000.0
2007-05-03 05:00:00,1.6486,1.6486,1.6484,1.6486,92600000.0
2007-05-03 05:05:00,1.6483,1.6486,1.6479,1.648,293000001.0
2007-05-03 05:10:00,1.6481,1.6486,1.6481,1.6485,225900000.0
2007-05-03 05:15:00,1.6485,1.6486,1.648,1.6483,155800000.0
2007-05-03 05:20:00,1.6483,1.6484,1.6478,1.6483,192300000.0
2007-05-03 05:25:00,1.648,1.6485,1.648,1.6482,69300000.0
2007-05-03 05:30:00,1.6485,1.6487,1.6483,1.6484,103500000.0
2007-05-03 05:35:00,1.6484,1.6487,1.6483,1.6483,121700000.0
2007-05-03 05:40:00,1.6485,1.6486,1.6482,1.6486,133000000.0
2007-05-03 05:45:00,1.6486,1.6488,1.6484,1.6487,167200002.0
2007-05-03 05:50:00,1.6485,1.6489,1.6484,1.6488,226800000.0
2007-05-03 05:55:00,1.6488,1.649,1.6484,1.6486,304000000.0
2007-05-03 06:00:00,1.6489,1.6493,1.6486,1.6491,173500001.0
2007-05-03 06:05:00,1.6494,1.6495,1.6484,1.6495,485400001.0
2007-05-03 06:10:00,1.6495,1.6497,1.6491,1.6493,352100001.0
2007-05-03 06:15:00,1.6492,1.6493,1.6488,1.6488,532600002.0
2007-05-03 06:20:00,1.6488,1.649,1.6483,1.6488,252500000.0
2007-05-03 06:25:00,1.6489,1.6489,1.6483,1.6484,187700000.0
2007-05-03 06:30:00,1.6484,1.6485,1.6479,1.6483,608600001.0
2007-05-03 06:35:00,1.6484,1.6488,1.6475,1.6488,377900000.0
2007-05-03 06:40:00,1.6487,1.6492,1.6485,1.6489,478500000.0
2007-05-03 06:45:00,1.6491,1.6493,1.6487,1.6489,349600000.0
2007-05-03 06:50:00,1.6489,1.6495,1.6489,1.649,214500000.0
2007-05-03 06:55:00,1.6492,1.6493,1.649,1.649,210800000.0
2007-05-03 07:00:00,1.649,1.6491,1.6488,1.6489,203300000.0
2007-05-03 07:05:00,1.6487,1.6494,1.6485,1.6492,271300000.0
2007-05-03 07:10:00,1.6493,1.6494,1.6488,1.6491,94000000.0
2007-05-03 07:15:00,1.649,1.6491,1.6487,1.6489,138300000.0
2007-05-03 07:20:00,1.6492,1.6492,1.6487,1.6489,228300000.0
2007-05-03 07:25:00,1.6489,1.649,1.6487,1.6488,204200000.0
2007-05-03 07:30:00,1.6489,1.6494,1.6488,1.6493,285900000.0
2007-05-03 07:35:00,1.6493,1.6494,1.6489,1.6489,168700000.0
2007-05-03 07:40:00,1.6491,1.6491,1.6486,1.649,406400000.0
2007-05-03 07:45:00,1.6489,1.6496,1.6487,1.6494,706300000.0
2007-05-03 07:50:00,1.6496,1.65,1.6493,1.6497,414400000.0
2007-05-03 07:55:00,1.6497,1.6501,1.6495,1.6499,385900000.0
2007-05-03 08:00:00,1.6501,1.6506,1.6497,1.6499,836600000.0
2007-05-03 08:05:00,1.6497,1.6505,1.6496,1.65,554800000.0
2007-05-03 08:10:00,1.65,1.6507,1.6494,1.6497,758900000.0
2007-05-03 08:15:00,1.6497,1.6503,1.6495,1.6503,470500000.0
2007-05-03 08:20:00,1.6502,1.6507,1.6497,1.6507,407800000.0
2007-05-03 08:25:00,1.6506,1.6513,1.6505,1.6513,466600000.0
2007-05-03 08:30:00,1.6513,1.6513,1.6503,1.6507,610800001.0
2007-05-03 08:35:00,1.6506,1.651,1.6503,1.6509,624000001.0
2007-05-03 08:40:00,1.6509,1.651,1.6503,1.6506,226600002.0
2007-05-03 08:45:00,1.6506,1.6509,1.6503,1.6507,333800000.0
2007-05-03 08:50:00,1.6507,1.6513,1.6501,1.6511,562200002.0
2007-05-03 08:55:00,1.6511,1.6529,1.6511,1.6519,1350900002.0
2007-05-03 09:00:00,1.652,1.6525,1.6517,1.652,1046900005.0
2007-05-03 09:05:00,1.652,1.6524,1.6514,1.6519,877700001.0
2007-05-03 09:10:00,1.6519,1.652,1.6512,1.6518,588700000.0
2007-05-03 09:15:00,1.6516,1.652,1.6515,1.6518,252100001.0
2007-05-03 09:20:00,1.6518,1.6519,1.651,1.6512,512400003.0
2007-05-03 09:25:00,1.6512,1.6516,1.6509,1.6515,599000003.0
2007-05-03 09:30:00,1.6515,1.6519,1.6514,1.6514,316200000.0
2007-05-03 09:35:00,1.6515,1.6518,1.6504,1.6505,725000002.0
2007-05-03 09:40:00,1.6506,1.6508,1.6501,1.6506,699300002.0
2007-05-03 09:45:00,1.6506,1.6506,1.6496,1.6497,613699999.0
2007-05-03 09:50:00,1.6497,1.65,1.6494,1.6496,270099999.0
2007-05-03 09:55:00,1.6497,1.6504,1.6494,1.6502,892500000.0
2007-05-03 10:00:00,1.6501,1.6505,1.65,1.6501,487300001.0
2007-05-03 10:05:00,1.6501,1.6506,1.6501,1.6504,607300001.0
2007-05-03 10:10:00,1.6503,1.6506,1.6503,1.6503,108000000.0
2007-05-03 10:15:00,1.6503,1.6506,1.65,1.6503,294399999.0
2007-05-03 10:20:00,1.6503,1.6506,1.65,1.6505,483199999.0
2007-05-03 10:25:00,1.6506,1.6507,1.6502,1.6504,866000009.0
2007-05-03 10:30:00,1.6504,1.6504,1.6498,1.6501,766100006.0
2007-05-03 10:35:00,1.6501,1.6501,1.6497,1.6497,466700001.0
2007-05-03 10:40:00,1.6498,1.6498,1.6491,1.6494,983500007.0
2007-05-03 10:45:00,1.6494,1.6496,1.6479,1.6484,1167099998.0
2007-05-03 10:50:00,1.6485,1.6493,1.6482,1.6489,1272699995.0
2007-05-03 10:55:00,1.6491,1.6494,1.6487,1.6492,440800000.0
2007-05-03 11:00:00,1.6492,1.6496,1.6491,1.6494,476100000.0
2007-05-03 11:05:00,1.6494,1.6497,1.6492,1.6495,426100003.0
2007-05-03 11:10:00,1.6495,1.6496,1.6488,1.6489,669100005.0
2007-05-03 11:15:00,1.6489,1.6493,1.6484,1.6485,634800004.0
2007-05-03 11:20:00,1.6486,1.6489,1.6483,1.6485,627100000.0
2007-05-03 11:25:00,1.6486,1.6486,1.6482,1.6482,604900002.0
2007-05-03 11:30:00,1.6483,1.6483,1.6479,1.6481,487700002.0
2007-05-03 11:35:00,1.648,1.6483,1.648,1.6482,433300000.0
2007-05-03 11:40:00,1.6483,1.6487,1.6483,1.6485,374200000.0
2007-05-03 11:45:00,1.6485,1.6487,1.648,1.6483,346800002.0
2007-05-03 11:50:00,1.6484,1.6486,1.6479,1.6481,408800002.0
2007-05-03 11:55:00,1.648,1.6487,1.6479,1.6485,536900003.0
2007-05-03 12:00:00,1.6486,1.6487,1.6482,1.6484,434200001.0
2007-05-03 12:05:00,1.6484,1.6489,1.6483,1.6487,535099999.0
2007-05-03 12:10:00,1.6488,1.6493,1.648,1.6484,824500000.0
2007-05-03 12:15:00,1.6484,1.649,1.6481,1.6488,919700002.0
2007-05-03 12:20:00,1.6488,1.6488,1.6483,1.6486,634000003.0
2007-05-03 12:25:00,1.6486,1.6491,1.6483,1.6483,736899999.0
2007-05-03 12:30:00,1.6483,1.6487,1.6483,1.6485,403600001.0
2007-05-03 12:35:00,1.6486,1.6486,1.6481,1.6483,352000000.0
2007-05-03 12:40:00,1.6483,1.6486,1.6481,1.6485,423300001.0
2007-05-03 12:45:00,1.6485,1.6487,1.6482,1.6486,435700000.0
2007-05-03 12:50:00,1.6486,1.6487,1.6485,1.6487,392399999.0
2007-05-03 12:55:00,1.6487,1.6487,1.6482,1.6484,371300000.0
2007-05-03 13:00:00,1.6484,1.6486,1.6482,1.6484,311500000.0
2007-05-03 13:05:00,1.6484,1.6486,1.6482,1.6486,178700000.0
2007-05-03 13:10:00,1.6484,1.6484,1.6478,1.6479,245799999.0
2007-05-03 13:15:00,1.648,1.648,1.6477,1.6477,150400000.0
2007-05-03 13:20:00,1.6478,1.6479,1.6476,1.6478,207500000.0
2007-05-03 13:25:00,1.6477,1.648,1.6476,1.6478,127900000.0
2007-05-03 13:30:00,1.6478,1.6483,1.6474,1.6479,501900002.0
2007-05-03 13:35:00,1.648,1.6488,1.6478,1.6484,657100000.0
2007-05-03 13:40:00,1.6484,1.6486,1.6481,1.6483,277599999.0
2007-05-03 13:45:00,1.6483,1.6487,1.6482,1.6487,336300001.0
2007-05-03 13:50:00,1.6488,1.6491,1.6487,1.6491,435799999.0
2007-05-03 13:55:00,1.6491,1.6495,1.649,1.6493,207100000.0
2007-05-03 14:00:00,1.6494,1.6496,1.6489,1.6491,493699998.0
2007-05-03 14:05:00,1.6492,1.6495,1.6488,1.6493,303199999.0
2007-05-03 14:10:00,1.6492,1.6498,1.6491,1.6496,574700000.0
2007-05-03 14:15:00,1.6496,1.6502,1.6496,1.65,327800000.0
2007-05-03 14:20:00,1.65,1.6503,1.6497,1.6502,441800001.0
2007-05-03 14:25:00,1.6502,1.6509,1.6481,1.6501,727100000.0
2007-05-03 14:30:00,1.6503,1.6503,1.649,1.6492,1218199995.0
2007-05-03 14:35:00,1.6493,1.6499,1.6491,1.6495,885499995.0
2007-05-03 14:40:00,1.6494,1.6498,1.649,1.6493,748400000.0
2007-05-03 14:45:00,1.6493,1.6496,1.6489,1.6495,844200003.0
2007-05-03 14:50:00,1.6494,1.6496,1.649,1.649,969600007.0
2007-05-03 14:55:00,1.649,1.6495,1.6487,1.6494,1220700001.0
2007-05-03 15:00:00,1.6494,1.6496,1.6489,1.6491,907400002.0
2007-05-03 15:05:00,1.6491,1.6496,1.6489,1.6491,791600001.0
2007-05-03 15:10:00,1.6491,1.6492,1.6487,1.6489,718600000.0
2007-05-03 15:15:00,1.6489,1.6492,1.6485,1.6491,742400002.0
2007-05-03 15:20:00,1.6491,1.6491,1.6483,1.6489,422200001.0
2007-05-03 15:25:00,1.6489,1.6495,1.6489,1.6494,799900000.0
2007-05-03 15:30:00,1.6494,1.6497,1.6488,1.6493,892200000.0
2007-05-03 15:35:00,1.6493,1.65,1.6492,1.6495,390400000.0
2007-05-03 15:40:00,1.6494,1.6496,1.6489,1.6491,795200001.0
2007-05-03 15:45:00,1.6492,1.6493,1.6485,1.6493,1135599999.0
2007-05-03 15:50:00,1.6492,1.6504,1.6491,1.65,1208099993.0
2007-05-03 15:55:00,1.65,1.6501,1.6465,1.6465,560400000.0
2007-05-03 16:00:00,1.648,1.6493,1.6464,1.6477,1580699999.0
2007-05-03 16:05:00,1.6475,1.6482,1.6473,1.6482,1067399994.0
2007-05-03 16:10:00,1.6483,1.6484,1.6476,1.6483,963300004.0
2007-05-03 16:15:00,1.6482,1.6486,1.6476,1.6478,677100010.0
2007-05-03 16:20:00,1.6478,1.6481,1.6474,1.6475,912300003.0
2007-05-03 16:25:00,1.6475,1.648,1.6473,1.6479,1161500003.0
2007-05-03 16:30:00,1.6479,1.6481,1.6476,1.648,816800002.0
2007-05-03 16:35:00,1.6478,1.6479,1.6474,1.6475,796500000.0
2007-05-03 16:40:00,1.6474,1.6478,1.647,1.6477,806200004.0
2007-05-03 16:45:00,1.6477,1.6484,1.6472,1.6474,885200000.0
2007-05-03 16:50:00,1.6474,1.6476,1.6468,1.6472,1192500000.0
2007-05-03 16:55:00,1.6472,1.6474,1.6462,1.6472,794800001.0
2007-05-03 17:00:00,1.6472,1.6472,1.6466,1.647,508499999.0
2007-05-03 17:05:00,1.647,1.6473,1.6467,1.6467,646899999.0
2007-05-03 17:10:00,1.6467,1.647,1.6464,1.6466,767399999.0
2007-05-03 17:15:00,1.6466,1.6471,1.6463,1.6464,614199997.0
2007-05-03 17:20:00,1.6465,1.6472,1.6465,1.6467,720300000.0
2007-05-03 17:25:00,1.6468,1.6472,1.6461,1.6464,986199993.0
2007-05-03 17:30:00,1.6464,1.6472,1.6462,1.6463,461300000.0
2007-05-03 17:35:00,1.6463,1.6465,1.6455,1.6457,549800000.0
2007-05-03 17:40:00,1.6457,1.6459,1.6455,1.6456,582100000.0
2007-05-03 17:45:00,1.6456,1.6459,1.6452,1.6457,838800000.0
2007-05-03 17:50:00,1.6457,1.6462,1.6455,1.6461,724800000.0
2007-05-03 17:55:00,1.6462,1.6464,1.6457,1.6462,680800000.0
2007-05-03 18:00:00,1.646,1.6463,1.6455,1.6462,574599998.0
2007-05-03 18:05:00,1.646,1.6462,1.6459,1.6459,185100000.0
2007-05-03 18:10:00,1.6458,1.6466,1.6457,1.6464,689400000.0
2007-05-03 18:15:00,1.6464,1.6467,1.646,1.6466,798600003.0
2007-05-03 18:20:00,1.6466,1.6466,1.646,1.6461,450200000.0
2007-05-03 18:25:00,1.6462,1.6463,1.646,1.6462,295000000.0
2007-05-03 18:30:00,1.6462,1.6471,1.6461,1.6469,233200001.0
2007-05-03 18:35:00,1.6469,1.647,1.6467,1.6467,153000000.0
2007-05-03 18:40:00,1.6468,1.6468,1.6467,1.6467,53500000.0
2007-05-03 18:45:00,1.6468,1.6468,1.6462,1.6464,175400000.0
2007-05-03 18:50:00,1.6463,1.6465,1.646,1.646,276300000.0
2007-05-03 18:55:00,1.6461,1.6464,1.646,1.6463,158400000.0
2007-05-03 19:00:00,1.6463,1.6467,1.646,1.6466,367600000.0
2007-05-03 19:05:00,1.6465,1.6467,1.6463,1.6463,102400000.0
2007-05-03 19:10:00,1.6463,1.6463,1.6457,1.6461,464600003.0
2007-05-03 19:15:00,1.6462,1.6462,1.6459,1.6461,145900000.0
2007-05-03 19:20:00,1.6462,1.6465,1.6459,1.6462,767500000.0
2007-05-03 19:25:00,1.6462,1.6466,1.6461,1.6466,261700000.0
2007-05-03 19:30:00,1.6465,1.6467,1.6459,1.6463,470900000.0
2007-05-03 19:35:00,1.6461,1.6471,1.6459,1.6465,1127300000.0
2007-05-03 19:40:00,1.6466,1.6466,1.6462,1.6464,282700000.0
2007-05-03 19:45:00,1.6464,1.6467,1.6463,1.6465,274200001.0
2007-05-03 19:50:00,1.6467,1.6468,1.6466,1.6468,158600000.0
2007-05-03 19:55:00,1.6467,1.6468,1.6464,1.6468,128100000.0
2007-05-03 20:00:00,1.6469,1.6471,1.6463,1.6463,256000000.0
2007-05-03 20:05:00,1.6464,1.6464,1.6461,1.6462,429800000.0
2007-05-03 20:10:00,1.6462,1.6463,1.6458,1.6461,313700000.0
2007-05-03 20:15:00,1.6462,1.6466,1.6457,1.6465,633800000.0
2007-05-03 20:20:00,1.6466,1.6468,1.6461,1.6468,467100000.0
2007-05-03 20:25:00,1.6468,1.6468,1.6463,1.6464,624100000.0
2007-05-03 20:30:00,1.6464,1.6466,1.6458,1.6459,668000000.0
2007-05-03 20:35:00,1.6459,1.6461,1.6457,1.646,604200000.0
2007-05-03 20:40:00,1.646,1.646,1.6453,1.6458,462800001.0
2007-05-03 20:45:00,1.6458,1.6458,1.6448,1.645,268400000.0
2007-05-03 20:50:00,1.6452,1.6454,1.6445,1.6445,464200000.0
2007-05-03 20:55:00,1.6445,1.6451,1.6445,1.6449,531600001.0
2007-05-03 21:00:00,1.6451,1.6457,1.6447,1.6455,766600000.0
2007-05-03 21:05:00,1.6454,1.6454,1.6452,1.6453,207200000.0
2007-05-03 21:10:00,1.645,1.6455,1.6449,1.6451,75200000.0
2007-05-03 21:15:00,1.6451,1.6451,1.6448,1.6449,394700000.0
2007-05-03 21:20:00,1.6449,1.6449,1.6439,1.6441,480400000.0
2007-05-03 21:25:00,1.6442,1.6447,1.6438,1.6438,411200000.0
2007-05-03 21:30:00,1.6439,1.6442,1.6439,1.6441,325900000.0
2007-05-03 21:35:00,1.644,1.6441,1.6436,1.6437,278000000.0
2007-05-03 21:40:00,1.6438,1.6443,1.6438,1.6443,202100000.0
2007-05-03 21:45:00,1.6443,1.6443,1.6435,1.6439,776200000.0
2007-05-03 21:50:00,1.644,1.6446,1.644,1.6444,404500000.0
2007-05-03 21:55:00,1.6446,1.6446,1.6441,1.6445,302600000.0
2007-05-03 22:00:00,1.6444,1.6446,1.6441,1.6441,217700001.0
2007-05-03 22:05:00,1.6444,1.6446,1.6443,1.6444,90300000.0
2007-05-03 22:10:00,1.6444,1.6448,1.6443,1.6445,144800000.0
2007-05-03 22:15:00,1.6445,1.6445,1.6443,1.6443,222900000.0
2007-05-03 22:20:00,1.6445,1.6447,1.6441,1.6444,49600000.0
2007-05-03 22:25:00,1.6443,1.6444,1.6438,1.6441,80400000.0
2007-05-03 22:30:00,1.6442,1.6445,1.6442,1.6445,131100000.0
2007-05-03 22:35:00,1.6446,1.6447,1.6442,1.6444,169300000.0
2007-05-03 22:40:00,1.6444,1.6445,1.6439,1.6439,148100000.0
2007-05-03 22:45:00,1.6441,1.6443,1.6439,1.6442,289900000.0
2007-05-03 22:50:00,1.6442,1.6444,1.6433,1.6437,262100001.0
2007-05-03 22:55:00,1.6436,1.6445,1.6436,1.6444,167600000.0
2007-05-03 23:00:00,1.6446,1.6455,1.6441,1.6451,296400000.0
2007-05-03 23:05:00,1.6451,1.6453,1.6447,1.6451,328900000.0
2007-05-03 23:10:00,1.6452,1.6465,1.6451,1.6463,418400000.0
2007-05-03 23:15:00,1.6463,1.6463,1.6447,1.6455,322100000.0
2007-05-03 23:20:00,1.6458,1.6461,1.6453,1.6457,552499999.0
2007-05-03 23:25:00,1.6457,1.6461,1.6454,1.6456,398000000.0
2007-05-03 23:30:00,1.6457,1.6462,1.6455,1.6455,225900000.0
2007-05-03 23:35:00,1.6458,1.6459,1.645,1.6453,115300000.0
2007-05-03 23:40:00,1.6455,1.6455,1.6448,1.6452,122400000.0
2007-05-03 23:45:00,1.6452,1.6458,1.645,1.6451,336100000.0
2007-05-03 23:50:00,1.6454,1.6458,1.6444,1.6456,247200000.0
2007-05-03 23:55:00,1.6456,1.6457,1.6444,1.6456,250300000.0
2007-05-04 00:00:00,1.6456,1.6456,1.6454,1.6455,141000000.0
2007-05-04 00:05:00,1.6455,1.6455,1.6452,1.6452,134700000.0
2007-05-04 00:10:00,1.6452,1.6454,1.6451,1.6451,109200000.0
2007-05-04 00:15:00,1.6452,1.6455,1.6451,1.6454,179600000.0
2007-05-04 00:20:00,1.6454,1.6456,1.6453,1.6453,145200000.0
2007-05-04 00:25:00,1.6455,1.6457,1.6453,1.6455,178700000.0
2007-05-04 00:30:00,1.6455,1.6459,1.6454,1.6458,144300000.0
2007-05-04 00:35:00,1.6459,1.6461,1.6456,1.6456,194200000.0
2007-05-04 00:40:00,1.6446,1.6459,1.6446,1.6458,205400000.0
2007-05-04 00:45:00,1.6458,1.6462,1.6458,1.6462,100100000.0
2007-05-04 00:50:00,1.6461,1.6463,1.6459,1.6459,247700000.0
2007-05-04 00:55:00,1.6456,1.646,1.6456,1.6458,61600000.0
2007-05-04 01:00:00,1.6459,1.6462,1.6458,1.646,78100000.0
2007-05-04 01:05:00,1.6461,1.6464,1.646,1.6463,49500000.0
2007-05-04 01:10:00,1.6461,1.6464,1.646,1.6462,38100000.0
2007-05-04 01:15:00,1.646,1.6464,1.646,1.6463,120400000.0
2007-05-04 01:20:00,1.6461,1.6463,1.6458,1.6458,153300000.0
2007-05-04 01:25:00,1.646,1.6463,1.6458,1.6462,179900000.0
2007-05-04 01:30:00,1.6461,1.6468,1.646,1.6463,227900000.0
2007-05-04 01:35:00,1.6463,1.6465,1.6457,1.6461,212600000.0
2007-05-04 01:40:00,1.6461,1.6461,1.6456,1.6458,84600000.0
2007-05-04 01:45:00,1.6459,1.646,1.6454,1.6455,230400000.0
2007-05-04 01:50:00,1.6455,1.6459,1.6455,1.6457,175900000.0
2007-05-04 01:55:00,1.6458,1.6462,1.6456,1.6457,331700000.0
2007-05-04 02:00:00,1.646,1.6461,1.6449,1.6449,485100000.0
2007-05-04 02:05:00,1.645,1.6455,1.6448,1.6453,343000000.0
2007-05-04 02:10:00,1.6454,1.6457,1.6454,1.6456,83800000.0
2007-05-04 02:15:00,1.6453,1.6459,1.6453,1.6459,200400000.0
2007-05-04 02:20:00,1.6457,1.6457,1.6454,1.6456,112200000.0
2007-05-04 02:25:00,1.6456,1.646,1.6455,1.6459,192600000.0
2007-05-04 02:30:00,1.6459,1.6464,1.6457,1.6462,212200000.0
2007-05-04 02:35:00,1.6463,1.6472,1.646,1.6468,366300000.0
2007-05-04 02:40:00,1.6468,1.6477,1.6463,1.6464,455100000.0
2007-05-04 02:45:00,1.6464,1.6478,1.6464,1.6473,409100000.0
2007-05-04 02:50:00,1.6474,1.6479,1.6471,1.6477,486100000.0
2007-05-04 02:55:00,1.6476,1.6478,1.6472,1.6474,372300000.0
2007-05-04 03:00:00,1.6475,1.6477,1.6472,1.6475,217000000.0
2007-05-04 03:05:00,1.6472,1.6477,1.6472,1.6477,411400000.0
2007-05-04 03:10:00,1.6474,1.6497,1.6473,1.6495,762400001.0
2007-05-04 03:15:00,1.6492,1.6495,1.6481,1.6483,518300000.0
2007-05-04 03:20:00,1.6482,1.6484,1.6472,1.6474,736200000.0
2007-05-04 03:25:00,1.6476,1.6482,1.6473,1.6481,189600000.0
2007-05-04 03:30:00,1.6495,1.6531,1.6495,1.6527,1424600007.0
2007-05-04 03:35:00,1.6526,1.6543,1.6516,1.6519,1220200003.0
2007-05-04 03:40:00,1.652,1.6538,1.6518,1.6535,1045200001.0
2007-05-04 03:45:00,1.6535,1.6536,1.6523,1.6524,752900000.0
2007-05-04 03:50:00,1.6525,1.6528,1.6522,1.6527,371500000.0
2007-05-04 03:55:00,1.6524,1.6527,1.6521,1.6526,350100000.0
2007-05-04 04:00:00,1.6526,1.6531,1.6524,1.6527,513100001.0
2007-05-04 04:05:00,1.6527,1.6542,1.6527,1.6538,521200001.0
2007-05-04 04:10:00,1.6537,1.6549,1.6533,1.6544,668200000.0
2007-05-04 04:15:00,1.6542,1.6546,1.6538,1.654,519800002.0
2007-05-04 04:20:00,1.6541,1.656,1.6541,1.6558,504300001.0
2007-05-04 04:25:00,1.6556,1.6561,1.6542,1.6542,1036300001.0
2007-05-04 04:30:00,1.6543,1.6565,1.6542,1.6561,958200001.0
2007-05-04 04:35:00,1.6559,1.6565,1.6552,1.6554,765700001.0
2007-05-04 04:40:00,1.6551,1.6558,1.6545,1.6553,961200003.0
2007-05-04 04:45:00,1.6554,1.6554,1.6538,1.6541,942100002.0
2007-05-04 04:50:00,1.6543,1.655,1.6534,1.6535,930000001.0
2007-05-04 04:55:00,1.654,1.6541,1.6536,1.654,426700001.0
2007-05-04 05:00:00,1.6539,1.6544,1.6536,1.6538,444400000.0
2007-05-04 05:05:00,1.6537,1.6537,1.6523,1.6531,780200002.0
2007-05-04 05:10:00,1.6531,1.6532,1.6518,1.6527,1023700006.0
2007-05-04 05:15:00,1.6526,1.6532,1.6524,1.6532,189000001.0
2007-05-04 05:20:00,1.6531,1.6542,1.6528,1.6532,608800002.0
2007-05-04 05:25:00,1.6533,1.6536,1.6528,1.6535,479800003.0
2007-05-04 05:30:00,1.6534,1.6545,1.6532,1.6545,261400000.0
2007-05-04 05:35:00,1.6543,1.6551,1.6541,1.6544,431900003.0
2007-05-04 05:40:00,1.6545,1.6545,1.6529,1.6532,213300000.0
2007-05-04 05:45:00,1.6532,1.6533,1.6523,1.6527,274900001.0
2007-05-04 05:50:00,1.6524,1.6533,1.6524,1.653,143800000.0
2007-05-04 05:55:00,1.6532,1.6533,1.6527,1.6529,144200000.0
2007-05-04 06:00:00,1.653,1.653,1.6525,1.6529,262800000.0
2007-05-04 06:05:00,1.653,1.6535,1.6529,1.6535,109500000.0
2007-05-04 06:10:00,1.6532,1.6535,1.6531,1.6534,203800000.0
2007-05-04 06:15:00,1.6535,1.6536,1.6531,1.6533,234300001.0
2007-05-04 06:20:00,1.6534,1.6536,1.6532,1.6536,227900000.0
2007-05-04 06:25:00,1.6535,1.6536,1.6533,1.6534,125800000.0
2007-05-04 06:30:00,1.6534,1.6537,1.6533,1.6536,165200002.0
2007-05-04 06:35:00,1.6536,1.6541,1.6533,1.6537,314200000.0
2007-05-04 06:40:00,1.6538,1.6544,1.6536,1.6542,552700001.0
2007-05-04 06:45:00,1.6543,1.6543,1.6536,1.6536,210600000.0
2007-05-04 06:50:00,1.6535,1.6535,1.6531,1.6531,252800000.0
2007-05-04 06:55:00,1.6532,1.6535,1.6526,1.6529,552100001.0
2007-05-04 07:00:00,1.6532,1.6535,1.653,1.6533,436500000.0
2007-05-04 07:05:00,1.6536,1.6545,1.6533,1.6543,386300000.0
2007-05-04 07:10:00,1.6542,1.6547,1.6537,1.6545,462900001.0
2007-05-04 07:15:00,1.6543,1.6548,1.6543,1.6543,260300001.0
2007-05-04 07:20:00,1.6546,1.655,1.6542,1.6549,286400001.0
2007-05-04 07:25:00,1.6551,1.6556,1.6549,1.6552,332700000.0
2007-05-04 07:30:00,1.6553,1.6559,1.6552,1.6556,445900000.0
2007-05-04 07:35:00,1.6555,1.6559,1.6553,1.6557,407400000.0
2007-05-04 07:40:00,1.6556,1.6565,1.6552,1.6552,557200000.0
2007-05-04 07:45:00,1.6559,1.6565,1.6556,1.6562,494000000.0
2007-05-04 07:50:00,1.6563,1.6565,1.6557,1.6562,363100001.0
2007-05-04 07:55:00,1.6562,1.6565,1.6552,1.6552,934600000.0
2007-05-04 08:00:00,1.6552,1.6562,1.6552,1.6561,323100000.0
2007-05-04 08:05:00,1.656,1.6562,1.6555,1.656,617899997.0
2007-05-04 08:10:00,1.656,1.6563,1.6555,1.6557,702400000.0
2007-05-04 08:15:00,1.6556,1.6564,1.6556,1.6563,289700000.0
2007-05-04 08:20:00,1.6562,1.6563,1.6558,1.6558,300900000.0
2007-05-04 08:25:00,1.6556,1.6558,1.6552,1.6555,616200000.0
2007-05-04 08:30:00,1.6555,1.6558,1.6549,1.6553,860100014.0
2007-05-04 08:35:00,1.6556,1.656,1.6553,1.6553,1023300005.0
2007-05-04 08:40:00,1.6553,1.6559,1.6551,1.6554,690699999.0
2007-05-04 08:45:00,1.6553,1.6555,1.6543,1.655,505800000.0
2007-05-04 08:50:00,1.655,1.6554,1.6546,1.6551,670600008.0
2007-05-04 08:55:00,1.6551,1.6554,1.6546,1.6552,1108100003.0
2007-05-04 09:00:00,1.6551,1.6557,1.6549,1.6555,1003200000.0
2007-05-04 09:05:00,1.6555,1.6558,1.6548,1.6548,1171400000.0
2007-05-04 09:10:00,1.6548,1.6554,1.6546,1.655,1118100010.0
2007-05-04 09:15:00,1.655,1.6558,1.6549,1.6556,460200002.0
2007-05-04 09:20:00,1.6555,1.6562,1.6553,1.6558,651200000.0
2007-05-04 09:25:00,1.6559,1.6561,1.6555,1.6559,660199998.0
2007-05-04 09:30:00,1.6558,1.6564,1.655,1.655,813900000.0
2007-05-04 09:35:00,1.6549,1.6556,1.6539,1.6542,1583500000.0
2007-05-04 09:40:00,1.6543,1.6544,1.6538,1.6541,1139300007.0
2007-05-04 09:45:00,1.6541,1.6546,1.654,1.6542,854699999.0
2007-05-04 09:50:00,1.6544,1.6544,1.6538,1.654,622300000.0
2007-05-04 09:55:00,1.6541,1.6542,1.6536,1.6536,637800001.0
2007-05-04 10:00:00,1.6537,1.6546,1.6534,1.6542,615300000.0
2007-05-04 10:05:00,1.6543,1.655,1.654,1.6546,554099999.0
2007-05-04 10:10:00,1.6547,1.6553,1.6544,1.6548,870200003.0
2007-05-04 10:15:00,1.6549,1.6553,1.6543,1.6547,970800000.0
2007-05-04 10:20:00,1.6546,1.6548,1.6541,1.6543,421200003.0
2007-05-04 10:25:00,1.6543,1.6548,1.6543,1.6545,978999999.0
2007-05-04 10:30:00,1.6546,1.6549,1.6545,1.6547,351099999.0
2007-05-04 10:35:00,1.6547,1.6557,1.6546,1.6554,1189000005.0
2007-05-04 10:40:00,1.6555,1.6564,1.6554,1.6562,1363300003.0
2007-05-04 10:45:00,1.6561,1.6564,1.6556,1.6558,904000005.0
2007-05-04 10:50:00,1.6558,1.6559,1.6554,1.6555,581699998.0
2007-05-04 10:55:00,1.6555,1.6561,1.6553,1.6561,589199999.0
2007-05-04 11:00:00,1.6561,1.6568,1.6558,1.6566,599200003.0
2007-05-04 11:05:00,1.6566,1.6567,1.656,1.6563,279100000.0
2007-05-04 11:10:00,1.6563,1.6563,1.6558,1.6561,220600000.0
2007-05-04 11:15:00,1.6561,1.6565,1.6561,1.6561,346900001.0
2007-05-04 11:20:00,1.6562,1.6562,1.6558,1.6561,522900000.0
2007-05-04 11:25:00,1.656,1.6565,1.656,1.6564,231400000.0
2007-05-04 11:30:00,1.6564,1.6571,1.6562,1.6569,245200001.0
2007-05-04 11:35:00,1.6569,1.6571,1.6563,1.6567,509400001.0
2007-05-04 11:40:00,1.6567,1.657,1.6564,1.6567,444000001.0
2007-05-04 11:45:00,1.6566,1.6568,1.6565,1.6567,201700001.0
2007-05-04 11:50:00,1.6567,1.6568,1.6565,1.6566,116600000.0
2007-05-04 11:55:00,1.6566,1.6567,1.6565,1.6565,81400000.0
2007-05-04 12:00:00,1.6566,1.6571,1.6563,1.6571,418099999.0
2007-05-04 12:05:00,1.657,1.6575,1.6564,1.6566,925999998.0
2007-05-04 12:10:00,1.6566,1.6571,1.6563,1.6565,812299999.0
2007-05-04 12:15:00,1.6565,1.6567,1.6562,1.6563,291600001.0
2007-05-04 12:20:00,1.6562,1.6565,1.656,1.6563,293700001.0
2007-05-04 12:25:00,1.6564,1.6568,1.6562,1.6563,318100003.0
2007-05-04 12:30:00,1.6563,1.6565,1.6561,1.6562,139000000.0
2007-05-04 12:35:00,1.6562,1.6568,1.6561,1.6567,428700003.0
2007-05-04 12:40:00,1.6567,1.658,1.6566,1.6577,492500004.0
2007-05-04 12:45:00,1.6577,1.6577,1.6569,1.657,384900000.0
2007-05-04 12:50:00,1.657,1.6571,1.6568,1.6568,188600001.0
2007-05-04 12:55:00,1.6568,1.6568,1.6562,1.6565,234400001.0
2007-05-04 13:00:00,1.6565,1.6566,1.6561,1.6561,84200000.0
2007-05-04 13:05:00,1.6561,1.6564,1.6557,1.6561,291299999.0
2007-05-04 13:10:00,1.6561,1.6561,1.6547,1.655,615800000.0
2007-05-04 13:15:00,1.6552,1.6552,1.6548,1.655,341200000.0
2007-05-04 13:20:00,1.655,1.6557,1.6548,1.6556,712900000.0
2007-05-04 13:25:00,1.6558,1.6563,1.6556,1.6561,515399998.0
2007-05-04 13:30:00,1.6561,1.6563,1.6558,1.6558,99200000.0
2007-05-04 13:35:00,1.6559,1.6562,1.6558,1.6559,249100000.0
2007-05-04 13:40:00,1.6559,1.656,1.6556,1.6556,280800001.0
2007-05-04 13:45:00,1.6558,1.656,1.6554,1.6556,455300001.0
2007-05-04 13:50:00,1.6555,1.656,1.6554,1.6558,343200001.0
2007-05-04 13:55:00,1.656,1.6565,1.6557,1.6561,587100002.0
2007-05-04 14:00:00,1.6561,1.6563,1.6557,1.656,1014600000.0
2007-05-04 14:05:00,1.656,1.6564,1.6558,1.6558,679900000.0
2007-05-04 14:10:00,1.656,1.6563,1.6558,1.6558,420300000.0
2007-05-04 14:15:00,1.6559,1.6563,1.6558,1.6559,298600000.0
2007-05-04 14:20:00,1.6558,1.6563,1.6556,1.6559,1030300015.0
2007-05-04 14:25:00,1.6559,1.6568,1.6559,1.6563,1031200002.0
2007-05-04 14:30:00,1.6541,1.6582,1.6541,1.6579,1716600000.0
2007-05-04 14:35:00,1.6582,1.6593,1.6568,1.6579,1629799992.0
2007-05-04 14:40:00,1.6582,1.6587,1.6567,1.657,2042099996.0
2007-05-04 14:45:00,1.6571,1.6583,1.6569,1.6576,1652700003.0
2007-05-04 14:50:00,1.6576,1.6578,1.6571,1.6575,1371900001.0
2007-05-04 14:55:00,1.6573,1.6575,1.6554,1.6568,2007100006.0
2007-05-04 15:00:00,1.6566,1.6568,1.6552,1.6552,1195900003.0
2007-05-04 15:05:00,1.6554,1.6559,1.6548,1.6554,1326500005.0
2007-05-04 15:10:00,1.6553,1.6558,1.6553,1.6557,842899996.0
2007-05-04 15:15:00,1.6556,1.6559,1.6555,1.6557,430700000.0
2007-05-04 15:20:00,1.6557,1.6564,1.6556,1.6564,654099998.0
2007-05-04 15:25:00,1.6563,1.6566,1.6559,1.6566,587600001.0
2007-05-04 15:30:00,1.6566,1.657,1.656,1.6563,435900001.0
2007-05-04 15:35:00,1.6563,1.6568,1.6557,1.6562,1210100000.0
2007-05-04 15:40:00,1.6563,1.6569,1.6558,1.6567,1067299998.0
2007-05-04 15:45:00,1.6567,1.6567,1.6558,1.6562,1169299997.0
2007-05-04 15:50:00,1.6562,1.657,1.656,1.6567,1156599998.0
2007-05-04 15:55:00,1.6567,1.6569,1.6555,1.6567,800000000.0
2007-05-04 16:00:00,1.6569,1.6574,1.6565,1.6567,519700000.0
2007-05-04 16:05:00,1.6567,1.6571,1.656,1.6568,484600000.0
2007-05-04 16:10:00,1.6567,1.6569,1.6564,1.6566,407400001.0
2007-05-04 16:15:00,1.6567,1.658,1.6563,1.6576,597800001.0
2007-05-04 16:20:00,1.6576,1.6577,1.6569,1.6572,587700001.0
2007-05-04 16:25:00,1.6573,1.6574,1.6564,1.6566,799900002.0
2007-05-04 16:30:00,1.6567,1.6574,1.6564,1.6564,774200000.0
2007-05-04 16:35:00,1.6566,1.6566,1.6562,1.6562,290400000.0
2007-05-04 16:40:00,1.6562,1.6562,1.6556,1.6557,521400001.0
2007-05-04 16:45:00,1.6558,1.6564,1.6557,1.6561,560500001.0
2007-05-04 16:50:00,1.6561,1.6571,1.656,1.6571,641300001.0
2007-05-04 16:55:00,1.6573,1.6573,1.656,1.6564,538200000.0
2007-05-04 17:00:00,1.6564,1.6568,1.6561,1.6566,675500004.0
2007-05-04 17:05:00,1.6565,1.6567,1.6561,1.6563,375399997.0
2007-05-04 17:10:00,1.6564,1.6566,1.6562,1.6563,400100000.0
2007-05-04 17:15:00,1.6563,1.6563,1.6558,1.6559,658900001.0
2007-05-04 17:20:00,1.656,1.6562,1.6558,1.656,633400000.0
2007-05-04 17:25:00,1.656,1.6562,1.6555,1.6558,768600000.0
2007-05-04 17:30:00,1.6558,1.656,1.6553,1.6558,788600000.0
2007-05-04 17:35:00,1.6559,1.656,1.655,1.6556,555500000.0
2007-05-04 17:40:00,1.6556,1.6556,1.6553,1.6554,226200000.0
2007-05-04 17:45:00,1.6556,1.6559,1.6556,1.6557,219900000.0
2007-05-04 17:50:00,1.6557,1.6561,1.6556,1.6559,290699999.0
2007-05-04 17:55:00,1.6559,1.6559,1.6555,1.6556,217200000.0
2007-05-04 18:00:00,1.6556,1.6558,1.6553,1.6555,271600000.0
2007-05-04 18:05:00,1.6556,1.6557,1.6553,1.6553,232200000.0
2007-05-04 18:10:00,1.6553,1.6555,1.6552,1.6555,332200000.0
2007-05-04 18:15:00,1.6555,1.6556,1.6546,1.655,514199999.0
2007-05-04 18:20:00,1.6548,1.6559,1.6545,1.6555,671599996.0
2007-05-04 18:25:00,1.6555,1.6556,1.6546,1.6546,706599996.0
2007-05-04 18:30:00,1.6546,1.6556,1.6545,1.6554,485099997.0
2007-05-04 18:35:00,1.6554,1.656,1.6554,1.656,286100000.0
2007-05-04 18:40:00,1.6559,1.6562,1.6554,1.6557,438499997.0
2007-05-04 18:45:00,1.6556,1.6559,1.6553,1.6556,890799999.0
2007-05-04 18:50:00,1.6556,1.6565,1.6554,1.6565,483599999.0
2007-05-04 18:55:00,1.6565,1.657,1.6561,1.6565,570500000.0
2007-05-04 19:00:00,1.6567,1.6577,1.6567,1.6576,511600000.0
2007-05-04 19:05:00,1.6574,1.6576,1.657,1.6573,395200000.0
2007-05-04 19:10:00,1.6573,1.6573,1.6565,1.657,292500000.0
2007-05-04 19:15:00,1.657,1.6574,1.6568,1.657,353200000.0
2007-05-04 19:20:00,1.657,1.6574,1.6566,1.6574,584400000.0
2007-05-04 19:25:00,1.6573,1.6575,1.6572,1.6572,197900000.0
2007-05-04 19:30:00,1.6574,1.6574,1.6562,1.6563,354300000.0
2007-05-04 19:35:00,1.6563,1.6565,1.6561,1.6564,312000000.0
2007-05-04 19:40:00,1.6564,1.6566,1.6564,1.6564,225900000.0
2007-05-04 19:45:00,1.6565,1.6565,1.6551,1.6551,540699997.0
2007-05-04 19:50:00,1.6554,1.6561,1.6554,1.656,523899999.0
2007-05-04 19:55:00,1.656,1.656,1.6555,1.6557,549999999.0
2007-05-04 20:00:00,1.6555,1.656,1.6553,1.6555,664800000.0
2007-05-04 20:05:00,1.6555,1.6558,1.6553,1.6555,627699999.0
2007-05-04 20:10:00,1.6555,1.6559,1.6554,1.6556,348699999.0
2007-05-04 20:15:00,1.6556,1.6561,1.6556,1.6561,341500000.0
2007-05-04 20:20:00,1.6559,1.6563,1.6556,1.6561,401000000.0
2007-05-04 20:25:00,1.6559,1.6561,1.6559,1.656,124800000.0
2007-05-04 20:30:00,1.6559,1.6561,1.6557,1.6557,316199999.0
2007-05-04 20:35:00,1.6557,1.656,1.6555,1.6556,424999997.0
2007-05-04 20:40:00,1.6556,1.6562,1.6555,1.6561,291299999.0
2007-05-04 20:45:00,1.6561,1.6561,1.6553,1.6554,569199999.0
2007-05-04 20:50:00,1.6554,1.6556,1.6551,1.6553,654100000.0
2007-05-04 20:55:00,1.6554,1.6554,1.6548,1.6552,787399999.0
2007-05-04 21:00:00,1.655,1.6556,1.655,1.6554,582700006.0
2007-05-04 21:05:00,1.6555,1.6558,1.6551,1.6552,339900000.0
2007-05-04 21:10:00,1.6554,1.6557,1.6552,1.6557,302499999.0
2007-05-04 21:15:00,1.6555,1.6559,1.6554,1.6558,233700000.0
2007-05-04 21:20:00,1.6557,1.6557,1.6551,1.6556,356700000.0
2007-05-04 21:25:00,1.6556,1.6556,1.6551,1.6551,172200000.0
2007-05-04 21:30:00,1.6551,1.6553,1.6547,1.6551,275500000.0
2007-05-04 21:35:00,1.6553,1.6557,1.6551,1.6557,227700001.0
2007-05-04 21:40:00,1.6557,1.6557,1.6553,1.6553,235200000.0
2007-05-04 21:45:00,1.6555,1.6555,1.6549,1.6551,294300000.0
2007-05-04 21:50:00,1.6551,1.6552,1.6543,1.655,452200001.0
2007-05-04 21:55:00,1.6548,1.6554,1.6546,1.6549,349800000.0
2007-05-04 22:00:00,1.6548,1.6549,1.6546,1.6548,399800000.0
2007-05-04 22:05:00,1.6549,1.655,1.6543,1.6543,206000000.0
2007-05-04 22:10:00,1.6544,1.6548,1.6543,1.6547,213300000.0
2007-05-04 22:15:00,1.6547,1.655,1.6541,1.655,406400000.0
2007-05-04 22:20:00,1.6548,1.6549,1.6544,1.6544,87900000.0
2007-05-04 22:25:00,1.6547,1.6547,1.654,1.6546,252200000.0
2007-05-04 22:30:00,1.6545,1.6547,1.6541,1.6541,160600000.0
2007-05-04 22:35:00,1.6543,1.6543,1.6538,1.6541,117100000.0
2007-05-04 22:40:00,1.6542,1.6543,1.6535,1.6542,110100000.0
2007-05-04 22:45:00,1.6538,1.6543,1.6534,1.6539,282000000.0
2007-05-04 22:50:00,1.6536,1.654,1.6531,1.6537,239500000.0
2007-05-04 22:55:00,1.6536,1.6541,1.6534,1.654,297500000.0
2007-05-06 23:00:00,1.6554,1.6554,1.6554,1.6554,15700000.0
2007-05-06 23:05:00,1.6553,1.6553,1.6552,1.6552,12100000.0
2007-05-06 23:10:00,1.6554,1.6554,1.6553,1.6553,38500000.0
2007-05-06 23:15:00,1.6554,1.6554,1.6551,1.6551,57300000.0
2007-05-06 23:20:00,1.6551,1.6555,1.6551,1.6552,113800000.0
2007-05-06 23:25:00,1.6553,1.6553,1.6551,1.6551,37600000.0
2007-05-06 23:30:00,1.6553,1.6553,1.6551,1.6551,9400000.0
2007-05-06 23:35:00,1.655,1.655,1.6549,1.6549,53600000.0
2007-05-06 23:40:00,1.655,1.655,1.6533,1.6541,268600000.0
2007-05-06 23:45:00,1.6541,1.6548,1.6539,1.6545,488200000.0
2007-05-06 23:50:00,1.6547,1.6551,1.654,1.6548,509600000.0
2007-05-06 23:55:00,1.6548,1.6553,1.6547,1.655,263000000.0
2007-05-07 00:00:00,1.655,1.6563,1.6548,1.656,386200000.0
2007-05-07 00:05:00,1.6559,1.6561,1.6552,1.6556,339600000.0
2007-05-07 00:10:00,1.6554,1.6556,1.655,1.6552,312000000.0
2007-05-07 00:15:00,1.6552,1.6553,1.655,1.6553,151900000.0
2007-05-07 00:20:00,1.6552,1.6557,1.6549,1.6553,346400000.0
2007-05-07 00:25:00,1.6553,1.6556,1.6551,1.6555,252199996.0
2007-05-07 00:30:00,1.6553,1.6557,1.6553,1.6553,173100000.0
2007-05-07 00:35:00,1.6555,1.6555,1.6548,1.6551,200500000.0
2007-05-07 00:40:00,1.6551,1.6557,1.6549,1.6553,372300000.0
2007-05-07 00:45:00,1.6553,1.6555,1.655,1.6554,297000000.0
2007-05-07 00:50:00,1.6556,1.6562,1.6556,1.6559,230800000.0
2007-05-07 00:55:00,1.6557,1.6558,1.6555,1.6555,180000000.0
2007-05-07 01:00:00,1.6555,1.6555,1.6543,1.6553,277100000.0
2007-05-07 01:05:00,1.6553,1.6558,1.6551,1.6556,252700000.0
2007-05-07 01:10:00,1.6557,1.6557,1.6553,1.6556,42200000.0
2007-05-07 01:15:00,1.6554,1.6559,1.6554,1.6559,86700000.0
2007-05-07 01:20:00,1.6562,1.6562,1.6556,1.6562,139900000.0
2007-05-07 01:25:00,1.6563,1.6563,1.6558,1.6558,169600000.0
2007-05-07 01:30:00,1.6557,1.6561,1.6547,1.6551,345100000.0
2007-05-07 01:35:00,1.6548,1.655,1.6545,1.6548,227500000.0
2007-05-07 01:40:00,1.6549,1.6551,1.6547,1.6549,199200000.0
2007-05-07 01:45:00,1.6548,1.6551,1.6545,1.6546,86400000.0
2007-05-07 01:50:00,1.6547,1.655,1.6544,1.6545,207300000.0
2007-05-07 01:55:00,1.6547,1.655,1.6544,1.6549,114000000.0
2007-05-07 02:00:00,1.6549,1.6554,1.6545,1.6545,291500000.0
2007-05-07 02:05:00,1.6547,1.655,1.6534,1.6535,524600000.0
2007-05-07 02:10:00,1.6535,1.6542,1.653,1.6541,619500000.0
2007-05-07 02:15:00,1.654,1.6543,1.6533,1.6543,730800000.0
2007-05-07 02:20:00,1.6541,1.6543,1.6527,1.6532,1715800000.0
2007-05-07 02:25:00,1.653,1.6537,1.653,1.6536,739100000.0
2007-05-07 02:30:00,1.6533,1.6535,1.653,1.6532,413900000.0
2007-05-07 02:35:00,1.6531,1.6535,1.6517,1.652,1446900000.0
2007-05-07 02:40:00,1.652,1.6524,1.6513,1.6517,895200000.0
2007-05-07 02:45:00,1.6515,1.652,1.6513,1.6516,613500000.0
2007-05-07 02:50:00,1.6514,1.6524,1.6514,1.6522,765500000.0
2007-05-07 02:55:00,1.6521,1.6524,1.6505,1.6514,973200000.0
2007-05-07 03:00:00,1.6513,1.6516,1.6507,1.6515,772300000.0
2007-05-07 03:05:00,1.6515,1.6518,1.6512,1.6516,678600000.0
2007-05-07 03:10:00,1.6515,1.6518,1.6501,1.6511,853500000.0
2007-05-07 03:15:00,1.6511,1.6518,1.6501,1.6511,1036100000.0
2007-05-07 03:20:00,1.6513,1.6517,1.651,1.6514,327900000.0
2007-05-07 03:25:00,1.6515,1.6516,1.6505,1.6512,405700000.0
2007-05-07 03:30:00,1.6512,1.6513,1.6509,1.6513,351900000.0
2007-05-07 03:35:00,1.6512,1.652,1.6511,1.652,280900000.0
2007-05-07 03:40:00,1.6517,1.6521,1.6511,1.6514,316400000.0
2007-05-07 03:45:00,1.6515,1.6518,1.6513,1.6515,243500000.0
2007-05-07 03:50:00,1.6515,1.6516,1.6503,1.6507,386100000.0
2007-05-07 03:55:00,1.6507,1.6507,1.6494,1.6499,677600000.0
2007-05-07 04:00:00,1.6497,1.6506,1.6494,1.6501,584900000.0
2007-05-07 04:05:00,1.6504,1.6504,1.6496,1.65,280000000.0
2007-05-07 04:10:00,1.6499,1.6502,1.6496,1.6501,387400000.0
2007-05-07 04:15:00,1.6499,1.6503,1.6498,1.6502,608400000.0
2007-05-07 04:20:00,1.6502,1.6503,1.6493,1.6499,380500000.0
2007-05-07 04:25:00,1.65,1.6507,1.6498,1.6501,470500000.0
2007-05-07 04:30:00,1.6501,1.6508,1.65,1.65,182300000.0
2007-05-07 04:35:00,1.6502,1.6503,1.6487,1.6498,592000000.0
2007-05-07 04:40:00,1.6495,1.6505,1.6495,1.6497,248600000.0
2007-05-07 04:45:00,1.6497,1.6499,1.6494,1.6495,314400000.0
2007-05-07 04:50:00,1.6495,1.6501,1.6492,1.6497,455600000.0
2007-05-07 04:55:00,1.6498,1.6498,1.6493,1.6493,359500000.0
2007-05-07 05:00:00,1.6494,1.6499,1.6492,1.6497,319700000.0
2007-05-07 05:05:00,1.6499,1.65,1.6496,1.6499,119900000.0
2007-05-07 05:10:00,1.6497,1.6505,1.6495,1.6503,417100000.0
2007-05-07 05:15:00,1.6502,1.6503,1.6497,1.6499,267400000.0
2007-05-07 05:20:00,1.65,1.65,1.6494,1.6495,144000000.0
2007-05-07 05:25:00,1.6496,1.6497,1.6495,1.6495,232400000.0
2007-05-07 05:30:00,1.6496,1.6496,1.6492,1.6494,196200000.0
2007-05-07 05:35:00,1.6494,1.6499,1.6492,1.6493,284600000.0
2007-05-07 05:40:00,1.6493,1.6497,1.6492,1.6492,275000000.0
2007-05-07 05:45:00,1.6493,1.6495,1.6488,1.6488,223700000.0
2007-05-07 05:50:00,1.649,1.6493,1.6487,1.6489,283000000.0
2007-05-07 05:55:00,1.649,1.6498,1.649,1.6496,356400000.0
2007-05-07 06:00:00,1.6496,1.6497,1.6492,1.6493,184600000.0
2007-05-07 06:05:00,1.6493,1.6496,1.6488,1.6491,383700000.0
2007-05-07 06:10:00,1.6491,1.6492,1.649,1.6492,101600000.0
2007-05-07 06:15:00,1.6492,1.6495,1.6489,1.6494,343500000.0
2007-05-07 06:20:00,1.6493,1.6495,1.6489,1.6494,407200000.0
2007-05-07 06:25:00,1.6494,1.6495,1.6487,1.649,426500000.0
2007-05-07 06:30:00,1.649,1.6494,1.6485,1.6489,540600000.0
2007-05-07 06:35:00,1.6491,1.6493,1.6489,1.6489,242900000.0
2007-05-07 06:40:00,1.6489,1.6489,1.6483,1.6487,727300000.0
2007-05-07 06:45:00,1.6488,1.6496,1.6486,1.6496,810600000.0
2007-05-07 06:50:00,1.6495,1.6498,1.6493,1.6496,500300000.0
2007-05-07 06:55:00,1.6495,1.6499,1.6493,1.6493,251800000.0
2007-05-07 07:00:00,1.6493,1.6497,1.6492,1.6495,564000000.0
2007-05-07 07:05:00,1.6494,1.6495,1.6487,1.6489,500500000.0
2007-05-07 07:10:00,1.6488,1.6497,1.6487,1.6496,440500000.0
2007-05-07 07:15:00,1.6495,1.6497,1.6493,1.6494,156200000.0
2007-05-07 07:20:00,1.6494,1.6496,1.6492,1.6493,228000000.0
2007-05-07 07:25:00,1.6492,1.6497,1.649,1.6496,283600000.0
2007-05-07 07:30:00,1.6496,1.6499,1.6493,1.6497,602400001.0
2007-05-07 07:35:00,1.6498,1.6502,1.6494,1.65,427200000.0
2007-05-07 07:40:00,1.65,1.65,1.6495,1.6497,289900001.0
2007-05-07 07:45:00,1.6498,1.6507,1.6498,1.6501,473300000.0
2007-05-07 07:50:00,1.65,1.6502,1.6495,1.65,373300000.0
2007-05-07 07:55:00,1.6499,1.65,1.6494,1.6497,479500000.0
2007-05-07 08:00:00,1.6497,1.6501,1.6497,1.6501,171100000.0
2007-05-07 08:05:00,1.65,1.6501,1.6496,1.6497,242000000.0
2007-05-07 08:10:00,1.6496,1.65,1.6495,1.65,221500000.0
2007-05-07 08:15:00,1.65,1.65,1.6495,1.6497,184700000.0
2007-05-07 08:20:00,1.6497,1.6499,1.6495,1.6496,147100000.0
2007-05-07 08:25:00,1.6496,1.6497,1.6493,1.6494,170300000.0
2007-05-07 08:30:00,1.6494,1.6498,1.6493,1.6496,404999998.0
2007-05-07 08:35:00,1.6496,1.6499,1.6494,1.6498,310400002.0
2007-05-07 08:40:00,1.6497,1.6498,1.6495,1.6496,137600002.0
2007-05-07 08:45:00,1.6497,1.6498,1.6493,1.6496,417800000.0
2007-05-07 08:50:00,1.6496,1.6497,1.6493,1.6495,114100001.0
2007-05-07 08:55:00,1.6496,1.6498,1.6494,1.6495,332500001.0
2007-05-07 09:00:00,1.6495,1.6495,1.649,1.6492,341100000.0
2007-05-07 09:05:00,1.6492,1.6494,1.6489,1.649,265800000.0
2007-05-07 09:10:00,1.6489,1.6495,1.6488,1.6494,602100001.0
2007-05-07 09:15:00,1.6494,1.6497,1.6493,1.6495,314700003.0
2007-05-07 09:20:00,1.6496,1.6499,1.6494,1.6498,293900005.0
2007-05-07 09:25:00,1.6499,1.6503,1.6499,1.6502,229100003.0
2007-05-07 09:30:00,1.6502,1.6502,1.6494,1.6501,448000001.0
2007-05-07 09:35:00,1.6501,1.6501,1.6497,1.6497,145400000.0
2007-05-07 09:40:00,1.6496,1.6501,1.6496,1.65,77300000.0
2007-05-07 09:45:00,1.6501,1.6503,1.6499,1.65,158200001.0
2007-05-07 09:50:00,1.65,1.65,1.6494,1.6496,208800000.0
2007-05-07 09:55:00,1.6496,1.6497,1.6495,1.6496,99600000.0
2007-05-07 10:00:00,1.6497,1.6498,1.6492,1.6493,148300000.0
2007-05-07 10:05:00,1.6494,1.6496,1.6492,1.6495,110400000.0
2007-05-07 10:10:00,1.6495,1.6506,1.6493,1.6504,163100000.0
2007-05-07 10:15:00,1.6505,1.6506,1.65,1.65,190600000.0
2007-05-07 10:20:00,1.65,1.6501,1.6495,1.6498,213500000.0
2007-05-07 10:25:00,1.6498,1.6502,1.6495,1.6501,140400000.0
2007-05-07 10:30:00,1.65,1.6503,1.6499,1.6503,335500000.0
2007-05-07 10:35:00,1.6502,1.6503,1.65,1.6501,216500001.0
2007-05-07 10:40:00,1.65,1.6501,1.6497,1.6497,164300000.0
2007-05-07 10:45:00,1.6499,1.6503,1.6498,1.6498,204800000.0
2007-05-07 10:50:00,1.6499,1.65,1.6498,1.6499,154600000.0
2007-05-07 10:55:00,1.6498,1.6499,1.6497,1.6497,122400000.0
2007-05-07 11:00:00,1.6496,1.6498,1.6495,1.6496,126700000.0
2007-05-07 11:05:00,1.6496,1.6498,1.6496,1.6497,125400000.0
2007-05-07 11:10:00,1.6497,1.6498,1.6495,1.6495,132700000.0
2007-05-07 11:15:00,1.6496,1.6499,1.6495,1.6497,240100000.0
2007-05-07 11:20:00,1.6498,1.6499,1.6497,1.6499,147000000.0
2007-05-07 11:25:00,1.6499,1.6502,1.6497,1.6497,160700000.0
2007-05-07 11:30:00,1.6497,1.6498,1.6496,1.6498,89600000.0
2007-05-07 11:35:00,1.6498,1.6499,1.6497,1.6499,48800000.0
2007-05-07 11:40:00,1.6499,1.65,1.6497,1.6497,171900000.0
2007-05-07 11:45:00,1.6497,1.6499,1.6496,1.6498,108900000.0
2007-05-07 11:50:00,1.6499,1.65,1.6496,1.65,126400000.0
2007-05-07 11:55:00,1.6498,1.6503,1.6497,1.6498,467800000.0
2007-05-07 12:00:00,1.6498,1.6502,1.6497,1.6499,196500000.0
2007-05-07 12:05:00,1.6499,1.6499,1.6488,1.6489,393100000.0
2007-05-07 12:10:00,1.649,1.649,1.6482,1.6484,358800000.0
2007-05-07 12:15:00,1.6485,1.6488,1.6482,1.6485,232200000.0
2007-05-07 12:20:00,1.6486,1.6487,1.6484,1.6485,99100000.0
2007-05-07 12:25:00,1.6485,1.6494,1.6484,1.6491,295400000.0
2007-05-07 12:30:00,1.6492,1.6496,1.6488,1.649,396100000.0
2007-05-07 12:35:00,1.649,1.6493,1.6488,1.6488,321600000.0
2007-05-07 12:40:00,1.6488,1.6492,1.6488,1.6491,258700000.0
2007-05-07 12:45:00,1.6491,1.6493,1.6489,1.6489,171200000.0
2007-05-07 12:50:00,1.649,1.6496,1.6489,1.6496,307200000.0
2007-05-07 12:55:00,1.6495,1.6497,1.6492,1.6494,269000000.0
2007-05-07 13:00:00,1.6493,1.6496,1.6493,1.6496,163800000.0
2007-05-07 13:05:00,1.6494,1.6496,1.6491,1.6491,237100000.0
2007-05-07 13:10:00,1.6492,1.6498,1.6491,1.6494,335100000.0
2007-05-07 13:15:00,1.6495,1.6501,1.6494,1.6498,351300000.0
2007-05-07 13:20:00,1.6498,1.6499,1.6497,1.6498,77400000.0
2007-05-07 13:25:00,1.6498,1.6498,1.6492,1.6496,197400000.0
2007-05-07 13:30:00,1.6496,1.6501,1.6494,1.6498,364500000.0
2007-05-07 13:35:00,1.6497,1.65,1.6496,1.6496,331900000.0
2007-05-07 13:40:00,1.6496,1.6496,1.6493,1.6493,189800000.0
2007-05-07 13:45:00,1.6494,1.6496,1.6492,1.6496,155500000.0
2007-05-07 13:50:00,1.6497,1.65,1.6495,1.65,171400000.0
2007-05-07 13:55:00,1.65,1.65,1.6495,1.6495,134300000.0
2007-05-07 14:00:00,1.6495,1.6498,1.6494,1.6497,146100000.0
2007-05-07 14:05:00,1.6497,1.6497,1.6487,1.6489,166800000.0
2007-05-07 14:10:00,1.649,1.6491,1.6482,1.6482,328300000.0
2007-05-07 14:15:00,1.6482,1.6484,1.6478,1.6483,345400000.0
2007-05-07 14:20:00,1.6482,1.6484,1.6478,1.6483,320000000.0
2007-05-07 14:25:00,1.6482,1.6485,1.648,1.6482,363700001.0
2007-05-07 14:30:00,1.6481,1.649,1.6481,1.649,400000000.0
2007-05-07 14:35:00,1.6489,1.6495,1.6487,1.6492,240000000.0
2007-05-07 14:40:00,1.6492,1.6494,1.6483,1.6483,468200000.0
2007-05-07 14:45:00,1.6483,1.6488,1.6482,1.6484,354600000.0
2007-05-07 14:50:00,1.6484,1.6485,1.6483,1.6483,113500000.0
2007-05-07 14:55:00,1.6483,1.6485,1.6479,1.6482,396200000.0
2007-05-07 15:00:00,1.6483,1.6488,1.6483,1.6486,478300000.0
2007-05-07 15:05:00,1.6485,1.6489,1.6484,1.6485,387100001.0
2007-05-07 15:10:00,1.6486,1.6489,1.6484,1.6484,329200001.0
2007-05-07 15:15:00,1.6484,1.6484,1.6478,1.6481,295300000.0
2007-05-07 15:20:00,1.6481,1.6487,1.6481,1.6487,188100000.0
2007-05-07 15:25:00,1.6487,1.649,1.6486,1.649,322100000.0
2007-05-07 15:30:00,1.649,1.649,1.648,1.6482,324500000.0
2007-05-07 15:35:00,1.6482,1.6484,1.6478,1.6479,394300000.0
2007-05-07 15:40:00,1.6479,1.6487,1.6474,1.6487,704700003.0
2007-05-07 15:45:00,1.6487,1.6489,1.6485,1.6488,354600001.0
2007-05-07 15:50:00,1.6487,1.6491,1.6486,1.6488,554400002.0
2007-05-07 15:55:00,1.6489,1.65,1.6488,1.6497,630400001.0
2007-05-07 16:00:00,1.6497,1.6497,1.6493,1.6495,391800000.0
2007-05-07 16:05:00,1.6494,1.6499,1.6494,1.6499,153700000.0
2007-05-07 16:10:00,1.6498,1.6501,1.6498,1.6499,167700000.0
2007-05-07 16:15:00,1.65,1.6501,1.649,1.6492,538200002.0
2007-05-07 16:20:00,1.6491,1.6494,1.649,1.6492,401400002.0
2007-05-07 16:25:00,1.6492,1.6494,1.6488,1.6494,433900003.0
2007-05-07 16:30:00,1.6494,1.6494,1.6489,1.6489,175400000.0
2007-05-07 16:35:00,1.6488,1.649,1.6487,1.6489,141600000.0
2007-05-07 16:40:00,1.6489,1.649,1.6485,1.6485,506700001.0
2007-05-07 16:45:00,1.6485,1.6488,1.648,1.6488,416100000.0
2007-05-07 16:50:00,1.6488,1.6503,1.6488,1.6498,686400000.0
2007-05-07 16:55:00,1.6498,1.6499,1.6491,1.6495,667800001.0
2007-05-07 17:00:00,1.6494,1.65,1.6492,1.6497,553700000.0
2007-05-07 17:05:00,1.6495,1.6503,1.6495,1.6499,425200000.0
2007-05-07 17:10:00,1.65,1.65,1.6496,1.6497,467699998.0
2007-05-07 17:15:00,1.6497,1.6506,1.6497,1.6504,407500002.0
2007-05-07 17:20:00,1.6506,1.6506,1.6499,1.6506,492300000.0
2007-05-07 17:25:00,1.6508,1.6509,1.6504,1.6504,408599999.0
2007-05-07 17:30:00,1.6504,1.6504,1.6495,1.6495,303000000.0
2007-05-07 17:35:00,1.6495,1.6496,1.649,1.6495,324500000.0
2007-05-07 17:40:00,1.6495,1.6498,1.6494,1.6496,127600000.0
2007-05-07 17:45:00,1.6497,1.65,1.6494,1.6498,182900000.0
2007-05-07 17:50:00,1.6498,1.6498,1.6495,1.6495,95500000.0
2007-05-07 17:55:00,1.6495,1.6496,1.6494,1.6495,86300000.0
2007-05-07 18:00:00,1.6495,1.6495,1.649,1.6491,55700000.0
2007-05-07 18:05:00,1.6492,1.6494,1.6489,1.649,205800000.0
2007-05-07 18:10:00,1.649,1.6493,1.6487,1.6493,303400000.0
2007-05-07 18:15:00,1.6493,1.6495,1.6492,1.6494,381900000.0
2007-05-07 18:20:00,1.6495,1.6496,1.6493,1.6495,381800000.0
2007-05-07 18:25:00,1.6495,1.6497,1.6492,1.6497,239000000.0
2007-05-07 18:30:00,1.6496,1.6499,1.6494,1.6496,344500000.0
2007-05-07 18:35:00,1.6494,1.6498,1.6494,1.6498,46400000.0
2007-05-07 18:40:00,1.6499,1.6503,1.6499,1.6503,147500000.0
2007-05-07 18:45:00,1.6502,1.6503,1.6493,1.6494,275900000.0
2007-05-07 18:50:00,1.6494,1.6496,1.6494,1.6494,117600000.0
2007-05-07 18:55:00,1.6495,1.6503,1.6493,1.65,383600000.0
2007-05-07 19:00:00,1.6502,1.6509,1.65,1.6506,448700000.0
2007-05-07 19:05:00,1.6508,1.6508,1.6496,1.65,421000000.0
2007-05-07 19:10:00,1.65,1.6501,1.6492,1.6493,263100000.0
2007-05-07 19:15:00,1.6493,1.6498,1.6493,1.6498,315500000.0
2007-05-07 19:20:00,1.6496,1.6501,1.6495,1.65,337600000.0
2007-05-07 19:25:00,1.6501,1.6502,1.6495,1.6499,268400000.0
2007-05-07 19:30:00,1.6499,1.65,1.649,1.6491,953800000.0
2007-05-07 19:35:00,1.6491,1.6496,1.6488,1.6495,783100000.0
2007-05-07 19:40:00,1.6496,1.6498,1.6494,1.6498,444500004.0
2007-05-07 19:45:00,1.6495,1.65,1.6494,1.65,401500002.0
2007-05-07 19:50:00,1.6498,1.65,1.6496,1.6497,163800000.0
2007-05-07 19:55:00,1.6495,1.6501,1.6495,1.6501,269000000.0
2007-05-07 20:00:00,1.6498,1.6501,1.6497,1.6498,305400000.0
2007-05-07 20:05:00,1.6497,1.6498,1.6497,1.6497,67500000.0
2007-05-07 20:10:00,1.6496,1.6497,1.6495,1.6496,77300000.0
2007-05-07 20:15:00,1.6497,1.6497,1.6497,1.6497,16000000.0
2007-05-07 20:20:00,1.6497,1.6497,1.6495,1.6495,290700000.0
2007-05-07 20:25:00,1.6495,1.6495,1.6489,1.6491,187600000.0
2007-05-07 20:30:00,1.6492,1.6495,1.6492,1.6493,189100000.0
2007-05-07 20:35:00,1.6493,1.6493,1.6486,1.6488,373400000.0
2007-05-07 20:40:00,1.6487,1.649,1.6486,1.6488,297000000.0
2007-05-07 20:45:00,1.6488,1.649,1.6486,1.6488,351200000.0
2007-05-07 20:50:00,1.6488,1.6492,1.6481,1.6481,786700000.0
2007-05-07 20:55:00,1.6482,1.6486,1.6478,1.6481,635400000.0
2007-05-07 21:00:00,1.6482,1.6486,1.648,1.6485,342700000.0
2007-05-07 21:05:00,1.6485,1.6486,1.6481,1.6482,509000000.0
2007-05-07 21:10:00,1.6484,1.6487,1.648,1.6487,627700001.0
2007-05-07 21:15:00,1.6488,1.6488,1.6482,1.6483,625700001.0
2007-05-07 21:20:00,1.6482,1.6483,1.648,1.6483,332400000.0
2007-05-07 21:25:00,1.6483,1.6486,1.6483,1.6486,261900000.0
2007-05-07 21:30:00,1.6486,1.6489,1.6483,1.6485,232100000.0
2007-05-07 21:35:00,1.6483,1.6488,1.6482,1.6483,277900000.0
2007-05-07 21:40:00,1.6484,1.6488,1.6484,1.6487,205100000.0
2007-05-07 21:45:00,1.6488,1.649,1.6486,1.6486,160400000.0
2007-05-07 21:50:00,1.6486,1.6486,1.6481,1.6482,229000000.0
2007-05-07 21:55:00,1.6483,1.6484,1.6481,1.6482,345700001.0
2007-05-07 22:00:00,1.6481,1.6481,1.6479,1.648,52700000.0
2007-05-07 22:05:00,1.648,1.648,1.6479,1.6479,28800000.0
2007-05-07 22:10:00,1.648,1.6481,1.6478,1.6478,53100000.0
2007-05-07 22:15:00,1.6479,1.6482,1.6478,1.6478,126400000.0
2007-05-07 22:20:00,1.6479,1.6479,1.6479,1.6479,26900000.0
2007-05-07 22:25:00,1.648,1.6481,1.6477,1.6479,74400000.0
2007-05-07 22:30:00,1.6479,1.6488,1.6478,1.6488,143000000.0
2007-05-07 22:35:00,1.649,1.6491,1.648,1.6487,363900001.0
2007-05-07 22:40:00,1.6489,1.6496,1.6489,1.6492,227200000.0
2007-05-07 22:45:00,1.6492,1.6495,1.6489,1.649,150300000.0
2007-05-07 22:50:00,1.649,1.6491,1.6484,1.6486,263300000.0
2007-05-07 22:55:00,1.6487,1.6491,1.6486,1.649,143600000.0
2007-05-07 23:00:00,1.649,1.6492,1.6487,1.649,99100000.0
2007-05-07 23:05:00,1.6491,1.6491,1.6485,1.649,120100000.0
2007-05-07 23:10:00,1.649,1.649,1.6479,1.6481,168100000.0
2007-05-07 23:15:00,1.6481,1.6483,1.6478,1.6478,255200000.0
2007-05-07 23:20:00,1.6478,1.6486,1.6478,1.6486,156300000.0
2007-05-07 23:25:00,1.6484,1.6486,1.6481,1.6483,45600000.0
2007-05-07 23:30:00,1.6483,1.6487,1.6483,1.6487,101500000.0
2007-05-07 23:35:00,1.6485,1.6489,1.6484,1.6489,56400000.0
2007-05-07 23:40:00,1.6489,1.649,1.6486,1.6486,63200000.0
2007-05-07 23:45:00,1.6487,1.6489,1.6486,1.6489,37600000.0
2007-05-07 23:50:00,1.6489,1.6495,1.6488,1.6492,64800000.0
2007-05-07 23:55:00,1.6493,1.6493,1.6472,1.6485,159300000.0
2007-05-08 00:00:00,1.6474,1.649,1.6474,1.6489,53400000.0
2007-05-08 00:05:00,1.6488,1.6492,1.6488,1.6489,160000000.0
2007-05-08 00:10:00,1.6488,1.6492,1.6487,1.6489,177600000.0
2007-05-08 00:15:00,1.6486,1.649,1.6473,1.649,174500000.0
2007-05-08 00:20:00,1.6492,1.6494,1.6488,1.6489,231700000.0
2007-05-08 00:25:00,1.6488,1.6494,1.6488,1.6492,67300000.0
2007-05-08 00:30:00,1.6494,1.6494,1.649,1.649,81000000.0
2007-05-08 00:35:00,1.6488,1.6491,1.6487,1.6489,203900000.0
2007-05-08 00:40:00,1.6488,1.6489,1.6486,1.6486,166600000.0
2007-05-08 00:45:00,1.6486,1.6488,1.6484,1.6488,221700000.0
2007-05-08 00:50:00,1.6488,1.6489,1.6487,1.6487,120200000.0
2007-05-08 00:55:00,1.6486,1.6488,1.6481,1.6483,262800000.0
2007-05-08 01:00:00,1.6483,1.6491,1.6483,1.6491,291200000.0
2007-05-08 01:05:00,1.6488,1.6494,1.6486,1.6494,273900000.0
2007-05-08 01:10:00,1.6493,1.6493,1.6489,1.649,155600000.0
2007-05-08 01:15:00,1.6489,1.6491,1.6488,1.6488,145700000.0
2007-05-08 01:20:00,1.6488,1.6491,1.6486,1.6488,159400000.0
2007-05-08 01:25:00,1.6488,1.6494,1.6486,1.6491,284800000.0
2007-05-08 01:30:00,1.649,1.6495,1.6488,1.6495,238400000.0
2007-05-08 01:35:00,1.6496,1.6496,1.6491,1.6492,342600000.0
2007-05-08 01:40:00,1.6492,1.6495,1.6491,1.6492,160300000.0
2007-05-08 01:45:00,1.6492,1.6494,1.6488,1.6491,102200000.0
2007-05-08 01:50:00,1.6493,1.6494,1.6483,1.6489,365300000.0
2007-05-08 01:55:00,1.6488,1.649,1.6478,1.648,464100000.0
2007-05-08 02:00:00,1.6482,1.6486,1.6478,1.6482,353300002.0
2007-05-08 02:05:00,1.6484,1.6487,1.6482,1.6483,466000009.0
2007-05-08 02:10:00,1.6486,1.6489,1.6483,1.6487,93100000.0
2007-05-08 02:15:00,1.6485,1.6488,1.6482,1.6487,119200000.0
2007-05-08 02:20:00,1.6488,1.6489,1.6484,1.6487,232100000.0
2007-05-08 02:25:00,1.6487,1.6487,1.6481,1.6481,282400000.0
2007-05-08 02:30:00,1.6484,1.6484,1.648,1.6481,108000000.0
2007-05-08 02:35:00,1.648,1.6487,1.648,1.6486,204800003.0
2007-05-08 02:40:00,1.6486,1.6487,1.6478,1.6482,716200003.0
2007-05-08 02:45:00,1.6481,1.6483,1.6477,1.6479,570800001.0
2007-05-08 02:50:00,1.6478,1.6479,1.6469,1.6471,809500005.0
2007-05-08 02:55:00,1.6472,1.6478,1.6469,1.6474,575300004.0
2007-05-08 03:00:00,1.6473,1.6474,1.6469,1.647,467700002.0
2007-05-08 03:05:00,1.6471,1.6473,1.6465,1.6466,482200000.0
2007-05-08 03:10:00,1.6466,1.647,1.646,1.6464,654900002.0
2007-05-08 03:15:00,1.6466,1.6467,1.6461,1.6464,469000001.0
2007-05-08 03:20:00,1.6464,1.6469,1.6463,1.6466,564100002.0
2007-05-08 03:25:00,1.6468,1.6469,1.6458,1.646,556700002.0
2007-05-08 03:30:00,1.6459,1.6459,1.6419,1.6433,1668800000.0
2007-05-08 03:35:00,1.6435,1.6436,1.6419,1.6426,1473800008.0
2007-05-08 03:40:00,1.6426,1.6433,1.6418,1.642,1216100008.0
2007-05-08 03:45:00,1.6421,1.6425,1.6416,1.6419,589000000.0
2007-05-08 03:50:00,1.6422,1.6428,1.6417,1.642,754400000.0
2007-05-08 03:55:00,1.6418,1.6425,1.6416,1.6423,754200005.0
2007-05-08 04:00:00,1.6422,1.6424,1.6417,1.6418,613300000.0
2007-05-08 04:05:00,1.6419,1.6422,1.6416,1.6418,487500000.0
2007-05-08 04:10:00,1.6421,1.6422,1.6414,1.6418,437100000.0
2007-05-08 04:15:00,1.6416,1.6423,1.6414,1.6419,459300000.0
2007-05-08 04:20:00,1.6417,1.6421,1.6415,1.6418,393700000.0
2007-05-08 04:25:00,1.6417,1.6422,1.6417,1.6421,247200000.0
2007-05-08 04:30:00,1.6421,1.6421,1.6408,1.6412,773400000.0
2007-05-08 04:35:00,1.6409,1.6416,1.6409,1.6414,445700000.0
2007-05-08 04:40:00,1.6413,1.6414,1.6393,1.6407,1131600003.0
2007-05-08 04:45:00,1.6406,1.6406,1.6394,1.6396,723300000.0
2007-05-08 04:50:00,1.6397,1.6402,1.6392,1.6395,642000000.0
2007-05-08 04:55:00,1.6397,1.6408,1.6394,1.6399,780100001.0
2007-05-08 05:00:00,1.6398,1.6404,1.6392,1.6396,673600000.0
2007-05-08 05:05:00,1.6396,1.6396,1.639,1.6394,558300005.0
2007-05-08 05:10:00,1.6394,1.6397,1.6387,1.6388,685200002.0
2007-05-08 05:15:00,1.6388,1.6393,1.6388,1.6392,326000000.0
2007-05-08 05:20:00,1.6393,1.6396,1.6391,1.6395,275700000.0
2007-05-08 05:25:00,1.6396,1.6401,1.6393,1.6401,429000001.0
2007-05-08 05:30:00,1.6399,1.6399,1.6392,1.6392,542000000.0
2007-05-08 05:35:00,1.6394,1.6396,1.6391,1.6392,309700000.0
2007-05-08 05:40:00,1.6393,1.6396,1.639,1.6394,213800000.0
2007-05-08 05:45:00,1.6395,1.6395,1.639,1.6391,334300000.0
2007-05-08 05:50:00,1.639,1.6393,1.6387,1.639,522900000.0
2007-05-08 05:55:00,1.6388,1.6393,1.6388,1.6393,258100000.0
2007-05-08 06:00:00,1.639,1.6393,1.6385,1.639,473200000.0
2007-05-08 06:05:00,1.6389,1.6389,1.6381,1.6386,354800001.0
2007-05-08 06:10:00,1.6387,1.6393,1.6386,1.639,437400000.0
2007-05-08 06:15:00,1.6391,1.6391,1.6382,1.6383,485000000.0
2007-05-08 06:20:00,1.6387,1.639,1.6384,1.639,312300000.0
2007-05-08 06:25:00,1.639,1.6391,1.6386,1.6387,159400000.0
2007-05-08 06:30:00,1.6389,1.6391,1.6385,1.6391,389000002.0
2007-05-08 06:35:00,1.639,1.6394,1.6389,1.6394,69600000.0
2007-05-08 06:40:00,1.6391,1.6394,1.639,1.6391,177200000.0
2007-05-08 06:45:00,1.6392,1.6397,1.6391,1.6395,171900000.0
2007-05-08 06:50:00,1.6393,1.6399,1.6392,1.6399,144600000.0
2007-05-08 06:55:00,1.64,1.6402,1.6396,1.6398,253000000.0
2007-05-08 07:00:00,1.6397,1.6398,1.6391,1.6397,334300000.0
2007-05-08 07:05:00,1.6396,1.64,1.6392,1.6396,476700004.0
2007-05-08 07:10:00,1.6396,1.6398,1.6393,1.6393,153200001.0
2007-05-08 07:15:00,1.6392,1.6393,1.6388,1.6392,240600001.0
2007-05-08 07:20:00,1.6392,1.6392,1.6387,1.6391,356900002.0
2007-05-08 07:25:00,1.6391,1.6393,1.6387,1.6391,295400000.0
2007-05-08 07:30:00,1.639,1.6393,1.6387,1.639,113500000.0
2007-05-08 07:35:00,1.6389,1.6392,1.6389,1.6392,196900000.0
2007-05-08 07:40:00,1.6393,1.6394,1.639,1.6392,198000000.0
2007-05-08 07:45:00,1.6392,1.6396,1.6388,1.6392,794900002.0
2007-05-08 07:50:00,1.6392,1.6392,1.6388,1.6391,465800000.0
2007-05-08 07:55:00,1.6391,1.6393,1.6383,1.6391,441900000.0
2007-05-08 08:00:00,1.6391,1.6392,1.6386,1.6391,343900000.0
2007-05-08 08:05:00,1.6391,1.6395,1.639,1.6392,626099998.0
2007-05-08 08:10:00,1.6392,1.6399,1.6392,1.6398,527200000.0
2007-05-08 08:15:00,1.6398,1.6405,1.6397,1.6402,465800000.0
2007-05-08 08:20:00,1.6402,1.6404,1.6399,1.6401,569400000.0
2007-05-08 08:25:00,1.6401,1.6401,1.6393,1.64,725900000.0
2007-05-08 08:30:00,1.6399,1.6413,1.6398,1.6408,1082099999.0
2007-05-08 08:35:00,1.6407,1.6412,1.6404,1.6404,533000000.0
2007-05-08 08:40:00,1.6403,1.6407,1.6402,1.6404,784200010.0
2007-05-08 08:45:00,1.6404,1.641,1.6403,1.6408,601200000.0
2007-05-08 08:50:00,1.6408,1.641,1.6388,1.6389,513500004.0
2007-05-08 08:55:00,1.639,1.6395,1.6389,1.6394,380500002.0
2007-05-08 09:00:00,1.6394,1.6397,1.6391,1.6391,385799999.0
2007-05-08 09:05:00,1.6393,1.6394,1.639,1.6393,349700003.0
2007-05-08 09:10:00,1.6393,1.6394,1.639,1.6393,350699998.0
2007-05-08 09:15:00,1.6394,1.6395,1.6392,1.6394,300099999.0
2007-05-08 09:20:00,1.6395,1.6403,1.6394,1.6399,456000000.0
2007-05-08 09:25:00,1.6399,1.6408,1.6399,1.6402,632100002.0
2007-05-08 09:30:00,1.6403,1.6404,1.6397,1.6399,613100000.0
2007-05-08 09:35:00,1.6399,1.6406,1.6397,1.64,1203300004.0
2007-05-08 09:40:00,1.64,1.6404,1.6399,1.6399,484400000.0
2007-05-08 09:45:00,1.6399,1.6402,1.6397,1.6402,461400000.0
2007-05-08 09:50:00,1.6403,1.6403,1.6398,1.6401,512800000.0
2007-05-08 09:55:00,1.64,1.6401,1.6397,1.6398,528400000.0
2007-05-08 10:00:00,1.6398,1.64,1.6395,1.6398,638200000.0
2007-05-08 10:05:00,1.6398,1.6398,1.6394,1.6395,551000000.0
2007-05-08 10:10:00,1.6395,1.6396,1.6386,1.639,1159799999.0
2007-05-08 10:15:00,1.639,1.639,1.6382,1.6387,1141799999.0
2007-05-08 10:20:00,1.6388,1.6392,1.6382,1.6385,633199999.0
2007-05-08 10:25:00,1.6385,1.639,1.6383,1.6386,891000000.0
2007-05-08 10:30:00,1.6386,1.6388,1.6379,1.6381,760300001.0
2007-05-08 10:35:00,1.6382,1.6382,1.6372,1.6375,798700004.0
2007-05-08 10:40:00,1.6376,1.6379,1.6372,1.6375,818100006.0
2007-05-08 10:45:00,1.6375,1.6378,1.636,1.636,654100003.0
2007-05-08 10:50:00,1.6362,1.6364,1.6358,1.6361,933699999.0
2007-05-08 10:55:00,1.636,1.6367,1.6358,1.6361,1080100013.0
2007-05-08 11:00:00,1.636,1.6366,1.6356,1.6356,804200002.0
2007-05-08 11:05:00,1.6358,1.6365,1.6357,1.6365,773800001.0
2007-05-08 11:10:00,1.6365,1.6367,1.6361,1.6363,460199999.0
2007-05-08 11:15:00,1.6364,1.6365,1.6357,1.6358,680300002.0
2007-05-08 11:20:00,1.6357,1.636,1.6354,1.6358,788900001.0
2007-05-08 11:25:00,1.6359,1.6369,1.6357,1.6363,739700001.0
2007-05-08 11:30:00,1.6364,1.6367,1.6362,1.6364,745300004.0
2007-05-08 11:35:00,1.6364,1.6368,1.6362,1.6365,790700006.0
2007-05-08 11:40:00,1.6366,1.6371,1.6364,1.6365,860999998.0
2007-05-08 11:45:00,1.6365,1.6372,1.6363,1.6371,609899998.0
2007-05-08 11:50:00,1.6372,1.6379,1.6371,1.6378,500200002.0
2007-05-08 11:55:00,1.6378,1.6382,1.6375,1.6382,455600000.0
2007-05-08 12:00:00,1.6381,1.6386,1.6381,1.6383,319800000.0
2007-05-08 12:05:00,1.6383,1.6384,1.6368,1.6372,1443600000.0
2007-05-08 12:10:00,1.6372,1.6382,1.637,1.6379,1914900004.0
2007-05-08 12:15:00,1.6379,1.6381,1.6376,1.6376,1165399999.0
2007-05-08 12:20:00,1.6376,1.6378,1.6373,1.6374,575600003.0
2007-05-08 12:25:00,1.6374,1.6376,1.6367,1.6367,699000004.0
2007-05-08 12:30:00,1.6367,1.6368,1.6364,1.6367,323900000.0
2007-05-08 12:35:00,1.6366,1.637,1.6366,1.6369,271700000.0
2007-05-08 12:40:00,1.637,1.6371,1.6364,1.6365,352200000.0
2007-05-08 12:45:00,1.6365,1.637,1.6358,1.636,1754300002.0
2007-05-08 12:50:00,1.636,1.6367,1.6359,1.6365,917800003.0
2007-05-08 12:55:00,1.6365,1.637,1.6361,1.6361,663900000.0
2007-05-08 13:00:00,1.636,1.6361,1.6357,1.6361,668600000.0
2007-05-08 13:05:00,1.636,1.6365,1.6358,1.6362,409100000.0
2007-05-08 13:10:00,1.6362,1.6364,1.6356,1.636,914700000.0
2007-05-08 13:15:00,1.636,1.6363,1.6354,1.6362,1525700003.0
2007-05-08 13:20:00,1.6361,1.6363,1.6357,1.6362,683800000.0
2007-05-08 13:25:00,1.6363,1.6364,1.6361,1.6362,351200001.0
2007-05-08 13:30:00,1.6363,1.6369,1.6361,1.6368,668399999.0
2007-05-08 13:35:00,1.6367,1.6373,1.6367,1.6371,707200002.0
2007-05-08 13:40:00,1.6371,1.6371,1.6367,1.6369,487900002.0
2007-05-08 13:45:00,1.6369,1.6377,1.6369,1.6375,373500001.0
2007-05-08 13:50:00,1.6375,1.6376,1.6372,1.6374,434899998.0
2007-05-08 13:55:00,1.6373,1.6377,1.6366,1.6368,732100002.0
2007-05-08 14:00:00,1.6367,1.637,1.6364,1.6368,709600002.0
2007-05-08 14:05:00,1.6368,1.6369,1.6363,1.6363,730900003.0
2007-05-08 14:10:00,1.6364,1.6366,1.6352,1.6352,1212299999.0
2007-05-08 14:15:00,1.6351,1.6358,1.6348,1.6357,792700000.0
2007-05-08 14:20:00,1.6357,1.636,1.6355,1.636,729800000.0
2007-05-08 14:25:00,1.6361,1.6367,1.6354,1.6363,1046000000.0
2007-05-08 14:30:00,1.6363,1.6364,1.6358,1.6359,683699997.0
2007-05-08 14:35:00,1.636,1.6365,1.6357,1.6363,607299999.0
2007-05-08 14:40:00,1.6363,1.6363,1.6358,1.6358,571900000.0
2007-05-08 14:45:00,1.6358,1.6361,1.6347,1.635,1041299999.0
2007-05-08 14:50:00,1.635,1.6351,1.6346,1.6349,945799998.0
2007-05-08 14:55:00,1.6349,1.6351,1.6347,1.6347,646300000.0
2007-05-08 15:00:00,1.6347,1.6354,1.6343,1.6345,894000000.0
2007-05-08 15:05:00,1.6346,1.6348,1.6339,1.6348,638000000.0
2007-05-08 15:10:00,1.6347,1.6348,1.6339,1.6342,862499996.0
2007-05-08 15:15:00,1.6342,1.6343,1.6339,1.634,573699998.0
2007-05-08 15:20:00,1.634,1.6344,1.6339,1.6342,1019099999.0
2007-05-08 15:25:00,1.6342,1.6342,1.634,1.6342,311500000.0
2007-05-08 15:30:00,1.6341,1.6352,1.6341,1.6347,1009399996.0
2007-05-08 15:35:00,1.6346,1.6356,1.6346,1.6356,945500004.0
2007-05-08 15:40:00,1.6357,1.6357,1.635,1.635,338600001.0
2007-05-08 15:45:00,1.6351,1.6354,1.6349,1.6353,547600000.0
2007-05-08 15:50:00,1.6353,1.6354,1.6347,1.6349,536700000.0
2007-05-08 15:55:00,1.6349,1.6352,1.6344,1.635,1161299996.0
2007-05-08 16:00:00,1.6353,1.6353,1.6348,1.6351,773400000.0
2007-05-08 16:05:00,1.6352,1.6354,1.6341,1.6353,923800000.0
2007-05-08 16:10:00,1.6352,1.6353,1.6334,1.6343,1126500003.0
2007-05-08 16:15:00,1.6342,1.6346,1.6327,1.6338,2276300006.0
2007-05-08 16:20:00,1.6338,1.6349,1.6335,1.6345,1902200001.0
2007-05-08 16:25:00,1.6347,1.6353,1.6341,1.6346,1839100009.0
2007-05-08 16:30:00,1.6346,1.6354,1.6345,1.6349,1322600002.0
2007-05-08 16:35:00,1.6349,1.6351,1.6337,1.6338,1393500011.0
2007-05-08 16:40:00,1.6337,1.6343,1.6334,1.6337,1321900006.0
2007-05-08 16:45:00,1.6337,1.6338,1.6333,1.6336,1496100002.0
2007-05-08 16:50:00,1.6337,1.6344,1.6335,1.6338,1083099999.0
2007-05-08 16:55:00,1.6338,1.6339,1.633,1.6331,780000002.0
2007-05-08 17:00:00,1.6331,1.634,1.6331,1.6337,1140299998.0
2007-05-08 17:05:00,1.6337,1.6348,1.6336,1.6346,940200001.0
2007-05-08 17:10:00,1.6346,1.6349,1.6339,1.6341,784800001.0
2007-05-08 17:15:00,1.6341,1.6349,1.6341,1.6349,721400000.0
2007-05-08 17:20:00,1.6349,1.6355,1.6348,1.6351,1050899997.0
2007-05-08 17:25:00,1.6351,1.6357,1.6351,1.6355,1213499996.0
2007-05-08 17:30:00,1.6354,1.6355,1.6351,1.6354,585100000.0
2007-05-08 17:35:00,1.6353,1.6357,1.6352,1.6355,550100000.0
2007-05-08 17:40:00,1.6356,1.636,1.6354,1.6358,366500000.0
2007-05-08 17:45:00,1.6358,1.6358,1.6349,1.6352,531500000.0
2007-05-08 17:50:00,1.6351,1.6352,1.6347,1.635,246400000.0
2007-05-08 17:55:00,1.635,1.6351,1.6346,1.6347,264600000.0
2007-05-08 18:00:00,1.6348,1.6349,1.6345,1.6345,184700000.0
2007-05-08 18:05:00,1.6345,1.6348,1.6344,1.6346,427500000.0
2007-05-08 18:10:00,1.6346,1.6347,1.6341,1.6344,580100001.0
2007-05-08 18:15:00,1.6344,1.6346,1.6342,1.6345,293000001.0
2007-05-08 18:20:00,1.6345,1.6349,1.6343,1.6343,458600000.0
2007-05-08 18:25:00,1.6344,1.6347,1.6339,1.6341,759699999.0
2007-05-08 18:30:00,1.6341,1.6347,1.634,1.6347,427900000.0
2007-05-08 18:35:00,1.6348,1.6348,1.6336,1.6337,586000000.0
2007-05-08 18:40:00,1.6338,1.6346,1.6336,1.6345,446400000.0
2007-05-08 18:45:00,1.6345,1.6348,1.6344,1.6345,384100000.0
2007-05-08 18:50:00,1.6345,1.6347,1.6343,1.6343,403800000.0
2007-05-08 18:55:00,1.6344,1.6347,1.6336,1.634,1194400002.0
2007-05-08 19:00:00,1.6339,1.6347,1.6336,1.6338,760800000.0
2007-05-08 19:05:00,1.6338,1.634,1.6337,1.6337,686800000.0
2007-05-08 19:10:00,1.6336,1.6343,1.6335,1.6341,397900000.0
2007-05-08 19:15:00,1.6341,1.6344,1.6338,1.6344,820900000.0
2007-05-08 19:20:00,1.6344,1.6347,1.6343,1.6344,669800000.0
2007-05-08 19:25:00,1.6345,1.6347,1.6343,1.6344,484000001.0
2007-05-08 19:30:00,1.6344,1.6345,1.6339,1.6341,794000001.0
2007-05-08 19:35:00,1.6342,1.6344,1.6338,1.6341,656500005.0
2007-05-08 19:40:00,1.6341,1.6343,1.6336,1.6336,638700000.0
2007-05-08 19:45:00,1.6337,1.6342,1.6335,1.634,1083400004.0
2007-05-08 19:50:00,1.6339,1.6342,1.6335,1.634,926600000.0
2007-05-08 19:55:00,1.634,1.6342,1.6338,1.6338,277700000.0
2007-05-08 20:00:00,1.634,1.6346,1.634,1.6346,621800001.0
2007-05-08 20:05:00,1.6347,1.6349,1.6346,1.6349,279000000.0
2007-05-08 20:10:00,1.635,1.635,1.6345,1.6347,392300000.0
2007-05-08 20:15:00,1.6348,1.6349,1.6346,1.6347,302000000.0
2007-05-08 20:20:00,1.6349,1.6349,1.6346,1.6347,199000000.0
2007-05-08 20:25:00,1.6347,1.6348,1.6345,1.6348,275400000.0
2007-05-08 20:30:00,1.6348,1.6352,1.6346,1.635,763800000.0
2007-05-08 20:35:00,1.635,1.6353,1.6348,1.6353,622799999.0
2007-05-08 20:40:00,1.6353,1.636,1.6353,1.6359,562700002.0
2007-05-08 20:45:00,1.6359,1.636,1.6354,1.6355,573600002.0
2007-05-08 20:50:00,1.6357,1.636,1.6356,1.6357,373600001.0
2007-05-08 20:55:00,1.6358,1.6359,1.635,1.635,544100001.0
2007-05-08 21:00:00,1.6349,1.6352,1.6349,1.6349,312000000.0
2007-05-08 21:05:00,1.6349,1.6354,1.6347,1.635,482700002.0
2007-05-08 21:10:00,1.635,1.6351,1.6348,1.6348,230400000.0
2007-05-08 21:15:00,1.635,1.6357,1.635,1.6356,363800000.0
2007-05-08 21:20:00,1.6357,1.6358,1.6356,1.6356,220000001.0
2007-05-08 21:25:00,1.6356,1.6357,1.6348,1.6348,545200000.0
2007-05-08 21:30:00,1.6348,1.635,1.6347,1.6348,329400000.0
2007-05-08 21:35:00,1.6348,1.635,1.6345,1.6346,541899999.0
2007-05-08 21:40:00,1.6346,1.6348,1.6343,1.6345,407000000.0
2007-05-08 21:45:00,1.6344,1.6344,1.6339,1.6341,270600000.0
2007-05-08 21:50:00,1.6341,1.6341,1.6339,1.634,321900000.0
2007-05-08 21:55:00,1.634,1.6345,1.634,1.6344,389400000.0
2007-05-08 22:00:00,1.6344,1.6348,1.6344,1.6348,179100000.0
2007-05-08 22:05:00,1.6348,1.635,1.6346,1.6348,355200000.0
2007-05-08 22:10:00,1.6347,1.6349,1.6345,1.6349,65600000.0
2007-05-08 22:15:00,1.6351,1.6351,1.6346,1.6349,81600000.0
2007-05-08 22:20:00,1.6349,1.6349,1.6347,1.6347,47200000.0
2007-05-08 22:25:00,1.6347,1.6347,1.634,1.6344,212900000.0
2007-05-08 22:30:00,1.6344,1.6345,1.6336,1.6337,281700000.0
2007-05-08 22:35:00,1.6337,1.6338,1.6331,1.6333,448100000.0
2007-05-08 22:40:00,1.6332,1.6335,1.633,1.6333,253400000.0
2007-05-08 22:45:00,1.6333,1.6336,1.6329,1.633,404800000.0
2007-05-08 22:50:00,1.633,1.6339,1.633,1.6337,497000000.0
2007-05-08 22:55:00,1.6337,1.6338,1.6327,1.6329,585800000.0
2007-05-08 23:00:00,1.633,1.6333,1.6327,1.633,278100000.0
2007-05-08 23:05:00,1.633,1.6335,1.6329,1.6335,168200000.0
2007-05-08 23:10:00,1.6335,1.6335,1.633,1.6332,189999998.0
2007-05-08 23:15:00,1.6332,1.6334,1.6325,1.6331,118000000.0
2007-05-08 23:20:00,1.633,1.6343,1.633,1.6336,339900000.0
2007-05-08 23:25:00,1.6337,1.6339,1.6332,1.6339,210199999.0
2007-05-08 23:30:00,1.6338,1.6344,1.6336,1.6339,373100000.0
2007-05-08 23:35:00,1.634,1.6342,1.6339,1.6341,234600000.0
2007-05-08 23:40:00,1.6339,1.6348,1.6339,1.6346,271600000.0
2007-05-08 23:45:00,1.6346,1.6355,1.6345,1.6354,172100000.0
2007-05-08 23:50:00,1.6353,1.6361,1.6353,1.6358,181200000.0
2007-05-08 23:55:00,1.6356,1.6357,1.6349,1.635,460200000.0
2007-05-09 00:00:00,1.635,1.6355,1.6348,1.6354,243300000.0
2007-05-09 00:05:00,1.6354,1.6361,1.6354,1.6357,195600000.0
2007-05-09 00:10:00,1.6357,1.6359,1.6354,1.6356,181700000.0
2007-05-09 00:15:00,1.6358,1.6359,1.635,1.6352,200900000.0
2007-05-09 00:20:00,1.6353,1.6357,1.635,1.6356,189900000.0
2007-05-09 00:25:00,1.6355,1.6357,1.6354,1.6354,110600000.0
2007-05-09 00:30:00,1.6353,1.6355,1.6353,1.6355,72500000.0
2007-05-09 00:35:00,1.6355,1.6357,1.6353,1.6355,270900000.0
2007-05-09 00:40:00,1.6355,1.6355,1.6351,1.6353,257600000.0
2007-05-09 00:45:00,1.6352,1.6357,1.635,1.6356,409700000.0
2007-05-09 00:50:00,1.6356,1.6356,1.6352,1.6355,308400000.0
2007-05-09 00:55:00,1.6355,1.6355,1.6351,1.6354,237400000.0
2007-05-09 01:00:00,1.6355,1.6363,1.6354,1.636,416900000.0
2007-05-09 01:05:00,1.636,1.6362,1.6356,1.636,317299999.0
2007-05-09 01:10:00,1.6361,1.6362,1.6359,1.636,196600000.0
2007-05-09 01:15:00,1.6359,1.6361,1.6356,1.6359,154900000.0
2007-05-09 01:20:00,1.636,1.636,1.6353,1.6356,327500000.0
2007-05-09 01:25:00,1.6354,1.6363,1.6354,1.636,350000000.0
2007-05-09 01:30:00,1.6361,1.6362,1.6356,1.6361,277100000.0
2007-05-09 01:35:00,1.6361,1.6361,1.6359,1.6361,25600000.0
2007-05-09 01:40:00,1.6361,1.6361,1.6357,1.6359,39300000.0
2007-05-09 01:45:00,1.6359,1.6364,1.6358,1.6364,217800000.0
2007-05-09 01:50:00,1.6363,1.6375,1.6362,1.6366,639400000.0
2007-05-09 01:55:00,1.6367,1.6379,1.6364,1.6369,443100000.0
2007-05-09 02:00:00,1.6369,1.6371,1.6364,1.6366,555800000.0
2007-05-09 02:05:00,1.6362,1.6365,1.636,1.6363,334200000.0
2007-05-09 02:10:00,1.6364,1.6365,1.6352,1.6359,482199999.0
2007-05-09 02:15:00,1.6358,1.6365,1.6355,1.6365,536200001.0
2007-05-09 02:20:00,1.6365,1.6365,1.6358,1.6361,579800005.0
2007-05-09 02:25:00,1.6362,1.6362,1.6353,1.6358,734100005.0
2007-05-09 02:30:00,1.6358,1.6358,1.635,1.6351,338900000.0
2007-05-09 02:35:00,1.6354,1.6354,1.6346,1.6351,1233500006.0
2007-05-09 02:40:00,1.6351,1.6359,1.635,1.6359,477000002.0
2007-05-09 02:45:00,1.6357,1.6359,1.6353,1.6356,646400000.0
2007-05-09 02:50:00,1.6357,1.6363,1.6355,1.6363,448400000.0
2007-05-09 02:55:00,1.6362,1.6363,1.6354,1.636,598900001.0
2007-05-09 03:00:00,1.636,1.6361,1.6351,1.6352,731500002.0
2007-05-09 03:05:00,1.6354,1.6358,1.6351,1.6357,396000000.0
2007-05-09 03:10:00,1.6355,1.636,1.6354,1.6354,425400001.0
2007-05-09 03:15:00,1.6356,1.636,1.6353,1.6357,552900000.0
2007-05-09 03:20:00,1.6356,1.6358,1.6348,1.6357,713900001.0
2007-05-09 03:25:00,1.6358,1.636,1.6354,1.6355,535600000.0
2007-05-09 03:30:00,1.6353,1.6356,1.6351,1.6355,310599999.0
2007-05-09 03:35:00,1.6355,1.6358,1.6355,1.6357,209400000.0
2007-05-09 03:40:00,1.6358,1.636,1.6355,1.6355,399500000.0
2007-05-09 03:45:00,1.6358,1.6359,1.6355,1.6355,314200000.0
2007-05-09 03:50:00,1.6355,1.6362,1.6354,1.636,326800000.0
2007-05-09 03:55:00,1.6358,1.6361,1.6358,1.636,111600000.0
2007-05-09 04:00:00,1.6358,1.6361,1.6354,1.636,143900000.0
2007-05-09 04:05:00,1.6359,1.636,1.6353,1.6353,284500000.0
2007-05-09 04:10:00,1.6357,1.6362,1.6356,1.6361,355000000.0
2007-05-09 04:15:00,1.6361,1.6364,1.6359,1.6363,233100000.0
2007-05-09 04:20:00,1.6364,1.6365,1.6361,1.6364,279100000.0
2007-05-09 04:25:00,1.6365,1.6366,1.636,1.6366,461600000.0
2007-05-09 04:30:00,1.6363,1.6366,1.6361,1.6363,271600000.0
2007-05-09 04:35:00,1.6365,1.6366,1.6361,1.6364,145600000.0
2007-05-09 04:40:00,1.6364,1.6367,1.6363,1.6363,192600000.0
2007-05-09 04:45:00,1.6363,1.6367,1.6361,1.6364,255700000.0
2007-05-09 04:50:00,1.6364,1.6367,1.636,1.6361,224900000.0
2007-05-09 04:55:00,1.6361,1.6364,1.6359,1.636,230000000.0
2007-05-09 05:00:00,1.636,1.6362,1.6358,1.6359,140800000.0
2007-05-09 05:05:00,1.6359,1.636,1.6353,1.6355,407500001.0
2007-05-09 05:10:00,1.6355,1.6356,1.635,1.6352,460700000.0
2007-05-09 05:15:00,1.6353,1.6353,1.6349,1.6351,275900001.0
2007-05-09 05:20:00,1.6353,1.6354,1.6347,1.6347,361900002.0
2007-05-09 05:25:00,1.635,1.6351,1.6348,1.6351,146000000.0
2007-05-09 05:30:00,1.6351,1.6351,1.6343,1.6348,279000002.0
2007-05-09 05:35:00,1.635,1.6353,1.6347,1.635,247300000.0
2007-05-09 05:40:00,1.6353,1.6353,1.635,1.6352,125600000.0
2007-05-09 05:45:00,1.6353,1.6353,1.6347,1.6349,204800000.0
2007-05-09 05:50:00,1.6349,1.6349,1.6344,1.6346,343300000.0
2007-05-09 05:55:00,1.6345,1.6348,1.6345,1.6346,102600000.0
2007-05-09 06:00:00,1.6347,1.6348,1.6346,1.6346,46300000.0
2007-05-09 06:05:00,1.6346,1.6346,1.6341,1.6345,134700000.0
2007-05-09 06:10:00,1.6345,1.6345,1.634,1.6344,407900004.0
2007-05-09 06:15:00,1.6346,1.6347,1.6342,1.6344,247800001.0
2007-05-09 06:20:00,1.6344,1.6344,1.6332,1.6332,523800000.0
2007-05-09 06:25:00,1.6334,1.6339,1.6332,1.6336,977000003.0
2007-05-09 06:30:00,1.6339,1.6339,1.6332,1.6336,397100002.0
2007-05-09 06:35:00,1.6336,1.6338,1.6332,1.6336,437600001.0
2007-05-09 06:40:00,1.6336,1.6337,1.6332,1.6333,326900001.0
2007-05-09 06:45:00,1.6333,1.6335,1.6332,1.6334,363299998.0
2007-05-09 06:50:00,1.6334,1.6338,1.633,1.6335,533300003.0
2007-05-09 06:55:00,1.6336,1.6338,1.6334,1.6336,329100001.0
2007-05-09 07:00:00,1.6336,1.6337,1.6332,1.6336,109600000.0
2007-05-09 07:05:00,1.6336,1.634,1.6334,1.6338,483200000.0
2007-05-09 07:10:00,1.634,1.6344,1.6337,1.6338,458900000.0
2007-05-09 07:15:00,1.634,1.6341,1.6338,1.6341,123900000.0
2007-05-09 07:20:00,1.6341,1.6343,1.6336,1.6338,302099998.0
2007-05-09 07:25:00,1.6338,1.6341,1.6336,1.6337,557500000.0
2007-05-09 07:30:00,1.6337,1.6342,1.6334,1.6339,585000001.0
2007-05-09 07:35:00,1.6339,1.6339,1.6335,1.6337,281800001.0
2007-05-09 07:40:00,1.6337,1.6337,1.6328,1.6331,470800004.0
2007-05-09 07:45:00,1.633,1.6335,1.633,1.6334,581400005.0
2007-05-09 07:50:00,1.6333,1.6334,1.6328,1.6329,469300001.0
2007-05-09 07:55:00,1.6328,1.6337,1.6328,1.6336,961100003.0
2007-05-09 08:00:00,1.6336,1.6337,1.6328,1.6336,699600001.0
2007-05-09 08:05:00,1.6337,1.6338,1.6334,1.6337,492700000.0
2007-05-09 08:10:00,1.6338,1.6346,1.6336,1.6344,827800000.0
2007-05-09 08:15:00,1.6344,1.6349,1.634,1.634,739400000.0
2007-05-09 08:20:00,1.6341,1.6344,1.6332,1.6336,1056300000.0
2007-05-09 08:25:00,1.6335,1.6343,1.6334,1.634,852400002.0
2007-05-09 08:30:00,1.6341,1.6347,1.6341,1.6344,533999998.0
2007-05-09 08:35:00,1.6346,1.6349,1.6343,1.6344,477700004.0
2007-05-09 08:40:00,1.6344,1.6345,1.634,1.6341,531799997.0
2007-05-09 08:45:00,1.6341,1.6348,1.6337,1.6346,800000001.0
2007-05-09 08:50:00,1.6346,1.6346,1.6337,1.6339,475500001.0
2007-05-09 08:55:00,1.6339,1.6342,1.6333,1.6335,411800002.0
2007-05-09 09:00:00,1.6336,1.6337,1.6331,1.6336,725200001.0
2007-05-09 09:05:00,1.6336,1.6344,1.6335,1.634,525200000.0
2007-05-09 09:10:00,1.634,1.6343,1.6338,1.6342,656899999.0
2007-05-09 09:15:00,1.6342,1.6345,1.6334,1.6343,1104100000.0
2007-05-09 09:20:00,1.6343,1.6345,1.634,1.6345,663000001.0
2007-05-09 09:25:00,1.6346,1.6348,1.6341,1.6343,495700001.0
2007-05-09 09:30:00,1.6344,1.6349,1.6344,1.6347,471200000.0
2007-05-09 09:35:00,1.6347,1.6347,1.6339,1.634,422600000.0
2007-05-09 09:40:00,1.6341,1.6345,1.6335,1.6343,1077900005.0
2007-05-09 09:45:00,1.6343,1.6346,1.6338,1.6341,831800001.0
2007-05-09 09:50:00,1.6341,1.6341,1.633,1.6337,1099900001.0
2007-05-09 09:55:00,1.6336,1.6337,1.6332,1.6332,623000000.0
2007-05-09 10:00:00,1.6332,1.6336,1.6329,1.633,653600002.0
2007-05-09 10:05:00,1.633,1.6336,1.6328,1.6331,925300003.0
2007-05-09 10:10:00,1.6332,1.6337,1.6331,1.6334,895800002.0
2007-05-09 10:15:00,1.6333,1.6336,1.6331,1.6335,826900004.0
2007-05-09 10:20:00,1.6336,1.6339,1.6334,1.6337,485800001.0
2007-05-09 10:25:00,1.6337,1.6343,1.6334,1.6342,403800000.0
2007-05-09 10:30:00,1.6341,1.6343,1.6334,1.6337,472500000.0
2007-05-09 10:35:00,1.6337,1.634,1.6335,1.634,418000000.0
2007-05-09 10:40:00,1.634,1.6342,1.6337,1.6339,498200002.0
2007-05-09 10:45:00,1.6339,1.6346,1.6339,1.6343,415800000.0
2007-05-09 10:50:00,1.6343,1.6347,1.6341,1.6344,796000001.0
2007-05-09 10:55:00,1.6345,1.6347,1.634,1.6346,387500000.0
2007-05-09 11:00:00,1.6346,1.6347,1.6344,1.6347,226600000.0
2007-05-09 11:05:00,1.6346,1.6348,1.6345,1.6347,310500000.0
2007-05-09 11:10:00,1.6347,1.6356,1.6346,1.6354,1049299999.0
2007-05-09 11:15:00,1.6354,1.636,1.6353,1.6354,457300002.0
2007-05-09 11:20:00,1.6354,1.636,1.6352,1.6353,343500001.0
2007-05-09 11:25:00,1.6355,1.6355,1.6341,1.6343,688800001.0
2007-05-09 11:30:00,1.6344,1.6345,1.634,1.6345,535500000.0
2007-05-09 11:35:00,1.6345,1.635,1.6335,1.635,342400001.0
2007-05-09 11:40:00,1.635,1.6352,1.6343,1.6346,725200003.0
2007-05-09 11:45:00,1.6346,1.6349,1.6342,1.6349,532100000.0
2007-05-09 11:50:00,1.6349,1.6353,1.6346,1.6348,545400002.0
2007-05-09 11:55:00,1.6347,1.6349,1.6343,1.6346,439800002.0
2007-05-09 12:00:00,1.6346,1.6347,1.6342,1.6345,813900002.0
2007-05-09 12:05:00,1.6345,1.6346,1.6341,1.6345,301000001.0
2007-05-09 12:10:00,1.6345,1.6349,1.6343,1.6348,515900001.0
2007-05-09 12:15:00,1.6348,1.6349,1.6336,1.6344,299900000.0
2007-05-09 12:20:00,1.6343,1.6346,1.6342,1.6345,513100000.0
2007-05-09 12:25:00,1.6344,1.635,1.6342,1.6347,280600000.0
2007-05-09 12:30:00,1.6348,1.6348,1.6345,1.6346,299400001.0
2007-05-09 12:35:00,1.6347,1.6347,1.6341,1.6344,264100000.0
2007-05-09 12:40:00,1.6344,1.6346,1.6339,1.6341,345600001.0
2007-05-09 12:45:00,1.6341,1.6342,1.6336,1.6337,545800005.0
2007-05-09 12:50:00,1.6338,1.634,1.6335,1.6336,425400001.0
2007-05-09 12:55:00,1.6337,1.6337,1.6327,1.6331,590900004.0
2007-05-09 13:00:00,1.6331,1.6333,1.6328,1.6331,742500001.0
2007-05-09 13:05:00,1.633,1.6332,1.6327,1.6327,699600002.0
2007-05-09 13:10:00,1.6327,1.6329,1.6324,1.6325,353600000.0
2007-05-09 13:15:00,1.6325,1.633,1.6321,1.633,354000003.0
2007-05-09 13:20:00,1.633,1.6332,1.6326,1.6326,159500000.0
2007-05-09 13:25:00,1.6326,1.6334,1.6324,1.6333,475100002.0
2007-05-09 13:30:00,1.6333,1.6335,1.633,1.6334,189100001.0
2007-05-09 13:35:00,1.6334,1.6338,1.6324,1.633,361800000.0
2007-05-09 13:40:00,1.6331,1.6331,1.6328,1.6329,131200000.0
2007-05-09 13:45:00,1.633,1.633,1.6326,1.6326,158900000.0
2007-05-09 13:50:00,1.6325,1.633,1.6325,1.6329,170200000.0
2007-05-09 13:55:00,1.6328,1.6331,1.6326,1.633,329300002.0
2007-05-09 14:00:00,1.633,1.633,1.6328,1.6328,100200000.0
2007-05-09 14:05:00,1.6328,1.6333,1.6328,1.6333,261300000.0
2007-05-09 14:10:00,1.6333,1.6333,1.6329,1.633,395599999.0
2007-05-09 14:15:00,1.633,1.6331,1.6328,1.6329,173000000.0
2007-05-09 14:20:00,1.6329,1.6329,1.6326,1.6327,189900000.0
2007-05-09 14:25:00,1.6328,1.6329,1.6326,1.6328,353999999.0
2007-05-09 14:30:00,1.6328,1.6328,1.632,1.6323,211500000.0
2007-05-09 14:35:00,1.6324,1.6326,1.6322,1.6323,231300000.0
2007-05-09 14:40:00,1.6324,1.6329,1.6322,1.6329,397600000.0
2007-05-09 14:45:00,1.6328,1.6332,1.6328,1.633,698500001.0
2007-05-09 14:50:00,1.633,1.6334,1.6329,1.633,511400000.0
2007-05-09 14:55:00,1.6331,1.6333,1.6325,1.6326,864700003.0
2007-05-09 15:00:00,1.6325,1.6327,1.6322,1.6325,1000400001.0
2007-05-09 15:05:00,1.6326,1.6329,1.6321,1.6327,1358900007.0
2007-05-09 15:10:00,1.6325,1.6329,1.6322,1.6328,982099999.0
2007-05-09 15:15:00,1.6329,1.6333,1.6325,1.6331,1383500000.0
2007-05-09 15:20:00,1.6331,1.6333,1.6326,1.6331,1048200000.0
2007-05-09 15:25:00,1.6332,1.6333,1.6325,1.6329,773799998.0
2007-05-09 15:30:00,1.6329,1.6333,1.6324,1.6329,1037200000.0
2007-05-09 15:35:00,1.633,1.6333,1.6325,1.6326,662000000.0
2007-05-09 15:40:00,1.6327,1.633,1.6325,1.6329,435599999.0
2007-05-09 15:45:00,1.6329,1.6331,1.6328,1.6331,289500000.0
2007-05-09 15:50:00,1.6331,1.6336,1.632,1.6324,747200001.0
2007-05-09 15:55:00,1.6324,1.6325,1.6317,1.6318,669100000.0
2007-05-09 16:00:00,1.632,1.6331,1.632,1.6328,545100001.0
2007-05-09 16:05:00,1.6328,1.6331,1.6318,1.6329,759599999.0
2007-05-09 16:10:00,1.6329,1.6336,1.6327,1.6333,1445700000.0
2007-05-09 16:15:00,1.6333,1.6345,1.6331,1.6342,1328800000.0
2007-05-09 16:20:00,1.6342,1.6351,1.6341,1.6348,925099996.0
2007-05-09 16:25:00,1.6347,1.6349,1.6345,1.6346,601500000.0
2007-05-09 16:30:00,1.6346,1.6352,1.6344,1.6349,527649999.0
2007-05-09 16:35:00,1.6348,1.6349,1.6342,1.6342,622000000.0
2007-05-09 16:40:00,1.6342,1.6349,1.6342,1.6349,817200004.0
2007-05-09 16:45:00,1.6349,1.6351,1.6345,1.6349,781900000.0
2007-05-09 16:50:00,1.6349,1.635,1.6344,1.6345,455700000.0
2007-05-09 16:55:00,1.6346,1.6353,1.6342,1.6349,611900000.0
2007-05-09 17:00:00,1.635,1.6352,1.6345,1.6347,661400000.0
2007-05-09 17:05:00,1.6347,1.635,1.6345,1.635,536999999.0
2007-05-09 17:10:00,1.6351,1.6354,1.6346,1.6346,402200000.0
2007-05-09 17:15:00,1.6347,1.6352,1.6344,1.6351,596400000.0
2007-05-09 17:20:00,1.6351,1.6357,1.6351,1.6356,796899999.0
2007-05-09 17:25:00,1.6356,1.6357,1.635,1.6352,369600002.0
2007-05-09 17:30:00,1.6352,1.6352,1.6346,1.6351,244200000.0
2007-05-09 17:35:00,1.6351,1.6352,1.6343,1.635,339800000.0
2007-05-09 17:40:00,1.635,1.6356,1.6347,1.6354,478900000.0
2007-05-09 17:45:00,1.6354,1.6358,1.6352,1.6354,311800000.0
2007-05-09 17:50:00,1.6353,1.636,1.6353,1.636,287500000.0
2007-05-09 17:55:00,1.6359,1.6359,1.6349,1.6352,265000000.0
2007-05-09 18:00:00,1.6353,1.6353,1.6351,1.6351,173600000.0
2007-05-09 18:05:00,1.6351,1.6351,1.6346,1.6349,289000000.0
2007-05-09 18:10:00,1.635,1.6352,1.6349,1.6352,107300000.0
2007-05-09 18:15:00,1.635,1.6352,1.6349,1.635,270500000.0
2007-05-09 18:20:00,1.635,1.6351,1.6348,1.6348,82300000.0
2007-05-09 18:25:00,1.6348,1.6348,1.6344,1.6345,149900000.0
2007-05-09 18:30:00,1.6344,1.6348,1.6343,1.6344,287200000.0
2007-05-09 18:35:00,1.6343,1.6343,1.634,1.6341,179600000.0
2007-05-09 18:40:00,1.6342,1.6344,1.6341,1.6341,295700000.0
2007-05-09 18:45:00,1.6341,1.6343,1.6339,1.6341,229400000.0
2007-05-09 18:50:00,1.6341,1.6343,1.6338,1.6338,226800000.0
2007-05-09 18:55:00,1.6338,1.6339,1.6335,1.6339,384500000.0
2007-05-09 19:00:00,1.6339,1.6344,1.6339,1.6344,328400000.0
2007-05-09 19:05:00,1.6344,1.6345,1.6341,1.6344,160900000.0
2007-05-09 19:10:00,1.6344,1.6347,1.6343,1.6347,133800000.0
2007-05-09 19:15:00,1.6346,1.6349,1.6343,1.6345,367799999.0
2007-05-09 19:20:00,1.6344,1.6346,1.634,1.6342,321100000.0
2007-05-09 19:25:00,1.6343,1.6344,1.6341,1.6343,119900000.0
2007-05-09 19:30:00,1.6343,1.6346,1.6343,1.6344,148000000.0
2007-05-09 19:35:00,1.6345,1.635,1.6345,1.635,530400000.0
2007-05-09 19:40:00,1.635,1.6351,1.6346,1.6347,200700000.0
2007-05-09 19:45:00,1.6347,1.6348,1.6344,1.6347,271000000.0
2007-05-09 19:50:00,1.6347,1.6348,1.6346,1.6347,184800000.0
2007-05-09 19:55:00,1.6348,1.6351,1.6346,1.635,326299998.0
2007-05-09 20:00:00,1.635,1.6354,1.635,1.6352,185500000.0
2007-05-09 20:05:00,1.6353,1.6354,1.6349,1.6353,362100000.0
2007-05-09 20:10:00,1.6352,1.636,1.6352,1.6357,317100000.0
2007-05-09 20:15:00,1.6357,1.6361,1.6338,1.6345,1261900000.0
2007-05-09 20:20:00,1.6345,1.6351,1.6338,1.6343,1226400000.0
2007-05-09 20:25:00,1.6343,1.6349,1.6335,1.6335,972299995.0
2007-05-09 20:30:00,1.6339,1.6347,1.6333,1.6345,1025900000.0
2007-05-09 20:35:00,1.6344,1.635,1.634,1.6349,695299999.0
2007-05-09 20:40:00,1.6348,1.6349,1.6342,1.6344,740999998.0
2007-05-09 20:45:00,1.6344,1.6348,1.634,1.6346,795400000.0
2007-05-09 20:50:00,1.6346,1.6346,1.6341,1.6343,475500000.0
2007-05-09 20:55:00,1.6344,1.6348,1.634,1.6346,566900000.0
2007-05-09 21:00:00,1.6346,1.6348,1.6342,1.6344,300200000.0
2007-05-09 21:05:00,1.6344,1.6345,1.634,1.6341,248100000.0
2007-05-09 21:10:00,1.6341,1.6346,1.6338,1.634,333600000.0
2007-05-09 21:15:00,1.6341,1.6343,1.634,1.6342,142700000.0
2007-05-09 21:20:00,1.6342,1.6342,1.6335,1.634,322500000.0
2007-05-09 21:25:00,1.634,1.634,1.6337,1.6339,206900000.0
2007-05-09 21:30:00,1.6339,1.6341,1.6336,1.6337,238600000.0
2007-05-09 21:35:00,1.6337,1.6337,1.6335,1.6337,112200000.0
2007-05-09 21:40:00,1.6337,1.634,1.6337,1.6338,69200000.0
2007-05-09 21:45:00,1.6338,1.6338,1.6335,1.6337,93400000.0
2007-05-09 21:50:00,1.6337,1.6339,1.6333,1.6335,140400000.0
2007-05-09 21:55:00,1.6336,1.6343,1.6334,1.6342,269300000.0
2007-05-09 22:00:00,1.6342,1.6342,1.6333,1.6334,107000000.0
2007-05-09 22:05:00,1.6334,1.6338,1.6333,1.6338,116800000.0
2007-05-09 22:10:00,1.6338,1.6344,1.6338,1.6343,87800000.0
2007-05-09 22:15:00,1.6342,1.6344,1.6338,1.6342,205900000.0
2007-05-09 22:20:00,1.6343,1.6343,1.6339,1.6341,234000000.0
2007-05-09 22:25:00,1.6341,1.6344,1.6341,1.6341,114000000.0
2007-05-09 22:30:00,1.6343,1.6343,1.6342,1.6343,33000000.0
2007-05-09 22:35:00,1.6344,1.6344,1.6342,1.6344,73400000.0
2007-05-09 22:40:00,1.6344,1.6346,1.6343,1.6344,98000000.0
2007-05-09 22:45:00,1.6343,1.6345,1.6339,1.6343,114300000.0
2007-05-09 22:50:00,1.6344,1.6345,1.6342,1.6344,99800000.0
2007-05-09 22:55:00,1.6343,1.6344,1.6339,1.6344,184300000.0
2007-05-09 23:00:00,1.6342,1.6346,1.6333,1.6335,301700000.0
2007-05-09 23:05:00,1.633,1.634,1.633,1.634,226900000.0
2007-05-09 23:10:00,1.634,1.6342,1.6338,1.634,186000000.0
2007-05-09 23:15:00,1.6339,1.6342,1.6338,1.6341,122600000.0
2007-05-09 23:20:00,1.634,1.6343,1.6336,1.6342,152000000.0
2007-05-09 23:25:00,1.6341,1.6343,1.6339,1.6343,85500000.0
2007-05-09 23:30:00,1.6343,1.6345,1.6339,1.6343,166100000.0
2007-05-09 23:35:00,1.6341,1.6345,1.634,1.6344,67800000.0
2007-05-09 23:40:00,1.6343,1.635,1.6343,1.6346,138900000.0
2007-05-09 23:45:00,1.6345,1.6349,1.6345,1.6349,129000000.0
2007-05-09 23:50:00,1.6349,1.6349,1.6344,1.6348,76400000.0
2007-05-09 23:55:00,1.6348,1.6348,1.6343,1.6346,35600000.0
2007-05-10 00:00:00,1.6346,1.6347,1.6345,1.6346,40600000.0
2007-05-10 00:05:00,1.6347,1.6347,1.634,1.6341,125000000.0
2007-05-10 00:10:00,1.6342,1.6348,1.6342,1.6343,107800000.0
2007-05-10 00:15:00,1.6345,1.6346,1.6341,1.6345,49200000.0
2007-05-10 00:20:00,1.6345,1.6347,1.6343,1.6345,67100000.0
2007-05-10 00:25:00,1.6348,1.6348,1.6338,1.6339,134500000.0
2007-05-10 00:30:00,1.634,1.634,1.6336,1.6339,261600000.0
2007-05-10 00:35:00,1.6339,1.634,1.6332,1.6337,258200000.0
2007-05-10 00:40:00,1.6337,1.6339,1.6334,1.6339,43100000.0
2007-05-10 00:45:00,1.6338,1.6344,1.6337,1.634,154400000.0
2007-05-10 00:50:00,1.634,1.6341,1.6337,1.6338,49900000.0
2007-05-10 00:55:00,1.6339,1.6341,1.6334,1.6338,223400000.0
2007-05-10 01:00:00,1.6338,1.6338,1.6334,1.6338,224000000.0
2007-05-10 01:05:00,1.6338,1.634,1.6336,1.6339,231700000.0
2007-05-10 01:10:00,1.6339,1.634,1.6336,1.634,148300000.0
2007-05-10 01:15:00,1.634,1.6341,1.6336,1.6339,279300000.0
2007-05-10 01:20:00,1.6338,1.6346,1.6338,1.6345,440300000.0
2007-05-10 01:25:00,1.6345,1.6347,1.6344,1.6347,88200000.0
2007-05-10 01:30:00,1.6347,1.6348,1.6343,1.6344,184800000.0
2007-05-10 01:35:00,1.6342,1.6342,1.6335,1.6338,345899999.0
2007-05-10 01:40:00,1.6338,1.6341,1.6337,1.6339,152000000.0
2007-05-10 01:45:00,1.6339,1.6345,1.6337,1.6345,366699998.0
2007-05-10 01:50:00,1.6344,1.6348,1.6342,1.6344,292299999.0
2007-05-10 01:55:00,1.6344,1.6348,1.634,1.6348,407400000.0
2007-05-10 02:00:00,1.6347,1.6356,1.6347,1.6356,784399995.0
2007-05-10 02:05:00,1.6356,1.6356,1.6344,1.6351,403700000.0
2007-05-10 02:10:00,1.635,1.6351,1.6346,1.6346,112700000.0
2007-05-10 02:15:00,1.6346,1.6348,1.6344,1.6346,215500000.0
2007-05-10 02:20:00,1.6346,1.6349,1.6346,1.6348,229800000.0
2007-05-10 02:25:00,1.6348,1.6349,1.6344,1.6345,208300000.0
2007-05-10 02:30:00,1.6346,1.6347,1.6343,1.6347,296100000.0
2007-05-10 02:35:00,1.6346,1.6349,1.6344,1.6345,302800000.0
2007-05-10 02:40:00,1.6346,1.6348,1.6344,1.6344,99000000.0
2007-05-10 02:45:00,1.6345,1.6348,1.6344,1.6345,142600000.0
2007-05-10 02:50:00,1.6345,1.6345,1.6337,1.6338,310000000.0
2007-05-10 02:55:00,1.6337,1.634,1.6334,1.6335,332200000.0
2007-05-10 03:00:00,1.6336,1.6336,1.6332,1.6332,277100000.0
2007-05-10 03:05:00,1.6332,1.6332,1.6327,1.633,374399999.0
2007-05-10 03:10:00,1.633,1.6333,1.6327,1.633,492899997.0
2007-05-10 03:15:00,1.6329,1.6331,1.632,1.6321,416500000.0
2007-05-10 03:20:00,1.6321,1.6328,1.6319,1.6325,420899999.0
2007-05-10 03:25:00,1.6325,1.633,1.6304,1.6307,563300000.0
2007-05-10 03:30:00,1.6309,1.6309,1.6263,1.6266,1917900000.0
2007-05-10 03:35:00,1.6268,1.6273,1.6265,1.627,788400000.0
2007-05-10 03:40:00,1.6271,1.6276,1.6259,1.6267,1566700001.0
2007-05-10 03:45:00,1.6267,1.6267,1.6261,1.6261,637700000.0
2007-05-10 03:50:00,1.6261,1.627,1.626,1.6263,958399997.0
2007-05-10 03:55:00,1.6264,1.627,1.6259,1.627,922200000.0
2007-05-10 04:00:00,1.6271,1.6274,1.6261,1.6265,613600000.0
2007-05-10 04:05:00,1.6266,1.6268,1.6265,1.6267,108800000.0
2007-05-10 04:10:00,1.6269,1.627,1.6267,1.6269,255700000.0
2007-05-10 04:15:00,1.627,1.6274,1.6267,1.6267,565000001.0
2007-05-10 04:20:00,1.6268,1.627,1.6267,1.627,250500000.0
2007-05-10 04:25:00,1.6268,1.627,1.6267,1.6267,187200000.0
2007-05-10 04:30:00,1.6268,1.627,1.6268,1.6269,90500000.0
2007-05-10 04:35:00,1.6269,1.6274,1.6268,1.6273,140400000.0
2007-05-10 04:40:00,1.6273,1.6276,1.6271,1.6273,306300000.0
2007-05-10 04:45:00,1.6274,1.6276,1.6269,1.6269,278000000.0
2007-05-10 04:50:00,1.6268,1.6272,1.6266,1.6267,407300000.0
2007-05-10 04:55:00,1.6266,1.6273,1.6265,1.6265,556300000.0
2007-05-10 05:00:00,1.6266,1.627,1.6264,1.6267,253500000.0
2007-05-10 05:05:00,1.6267,1.627,1.6265,1.6265,204300000.0
2007-05-10 05:10:00,1.6266,1.6268,1.6265,1.6265,194200000.0
2007-05-10 05:15:00,1.6265,1.6266,1.6259,1.6262,714100000.0
2007-05-10 05:20:00,1.6262,1.6268,1.6261,1.6265,526300001.0
2007-05-10 05:25:00,1.6264,1.6266,1.6262,1.6264,221400000.0
2007-05-10 05:30:00,1.6265,1.6267,1.6261,1.6261,770800003.0
2007-05-10 05:35:00,1.6261,1.6261,1.6257,1.6261,630600002.0
2007-05-10 05:40:00,1.6261,1.6262,1.6256,1.6256,401200000.0
2007-05-10 05:45:00,1.6256,1.6258,1.6252,1.6255,421500003.0
2007-05-10 05:50:00,1.6255,1.6256,1.6252,1.6255,356200001.0
2007-05-10 05:55:00,1.6254,1.6261,1.6252,1.626,675500003.0
2007-05-10 06:00:00,1.6261,1.6264,1.626,1.6264,539800003.0
2007-05-10 06:05:00,1.6263,1.6264,1.6259,1.6262,210400000.0
2007-05-10 06:10:00,1.6262,1.6266,1.6262,1.6265,199600003.0
2007-05-10 06:15:00,1.6265,1.6266,1.6262,1.6262,438300002.0
2007-05-10 06:20:00,1.6262,1.6266,1.6259,1.6262,571500007.0
2007-05-10 06:25:00,1.6264,1.6266,1.6262,1.6266,159800000.0
2007-05-10 06:30:00,1.6266,1.6266,1.6263,1.6264,136400000.0
2007-05-10 06:35:00,1.6264,1.6265,1.6264,1.6265,11900000.0
2007-05-10 06:40:00,1.6264,1.6265,1.6263,1.6263,53900000.0
2007-05-10 06:45:00,1.6266,1.6268,1.6263,1.6267,203100000.0
2007-05-10 06:50:00,1.6268,1.6268,1.6266,1.6267,43300000.0
2007-05-10 06:55:00,1.6266,1.6267,1.6264,1.6267,101500000.0
2007-05-10 07:00:00,1.6266,1.6267,1.6264,1.6266,237600000.0
2007-05-10 07:05:00,1.6267,1.6268,1.6263,1.6266,136300000.0
2007-05-10 07:10:00,1.6268,1.6269,1.6268,1.6268,32800000.0
2007-05-10 07:15:00,1.6267,1.6269,1.6265,1.6266,225000000.0
2007-05-10 07:20:00,1.6266,1.6269,1.6265,1.6266,276300000.0
2007-05-10 07:25:00,1.6266,1.6271,1.6266,1.6271,428800002.0
2007-05-10 07:30:00,1.6271,1.6272,1.6268,1.627,200800000.0
2007-05-10 07:35:00,1.6271,1.6272,1.6267,1.6268,239800000.0
2007-05-10 07:40:00,1.6267,1.6272,1.626,1.6271,542100003.0
2007-05-10 07:45:00,1.6269,1.6278,1.6267,1.627,638600000.0
2007-05-10 07:50:00,1.627,1.6272,1.6267,1.6269,450600000.0
2007-05-10 07:55:00,1.6269,1.6272,1.6266,1.6272,479400002.0
2007-05-10 08:00:00,1.6271,1.6279,1.6267,1.627,752700002.0
2007-05-10 08:05:00,1.6271,1.6274,1.6256,1.6268,1152600003.0
2007-05-10 08:10:00,1.6267,1.6273,1.6263,1.6269,1275800002.0
2007-05-10 08:15:00,1.6269,1.6274,1.6266,1.6271,760800003.0
2007-05-10 08:20:00,1.6272,1.6277,1.6266,1.6271,666300000.0
2007-05-10 08:25:00,1.6271,1.6275,1.6266,1.6273,781900002.0
2007-05-10 08:30:00,1.6273,1.6276,1.6267,1.6267,871799995.0
2007-05-10 08:35:00,1.6266,1.6272,1.6266,1.627,1067799998.0
2007-05-10 08:40:00,1.627,1.6274,1.6266,1.6274,777699997.0
2007-05-10 08:45:00,1.6274,1.6276,1.6269,1.6271,855199995.0
2007-05-10 08:50:00,1.6271,1.6276,1.627,1.6272,709399997.0
2007-05-10 08:55:00,1.6272,1.6276,1.627,1.6273,749300001.0
2007-05-10 09:00:00,1.6273,1.6276,1.627,1.6274,692200002.0
2007-05-10 09:05:00,1.6275,1.6275,1.6266,1.6269,522599999.0
2007-05-10 09:10:00,1.6268,1.6277,1.6266,1.6275,724599991.0
2007-05-10 09:15:00,1.6275,1.6276,1.627,1.6275,673200001.0
2007-05-10 09:20:00,1.6275,1.6275,1.6261,1.6273,877499997.0
2007-05-10 09:25:00,1.6271,1.6274,1.6268,1.6273,668400003.0
2007-05-10 09:30:00,1.6273,1.6273,1.6267,1.6269,302800003.0
2007-05-10 09:35:00,1.6271,1.628,1.6271,1.6277,288600000.0
2007-05-10 09:40:00,1.6278,1.6279,1.6274,1.6277,511400000.0
2007-05-10 09:45:00,1.6279,1.6279,1.6272,1.6276,444299998.0
2007-05-10 09:50:00,1.6275,1.6282,1.6271,1.6282,832399992.0
2007-05-10 09:55:00,1.6282,1.629,1.6277,1.629,925999997.0
2007-05-10 10:00:00,1.629,1.629,1.6281,1.6285,697500000.0
2007-05-10 10:05:00,1.6286,1.6288,1.6278,1.6279,1020200002.0
2007-05-10 10:10:00,1.6278,1.6281,1.6273,1.6276,651399997.0
2007-05-10 10:15:00,1.6276,1.6282,1.6269,1.6282,859000000.0
2007-05-10 10:20:00,1.6281,1.6284,1.6275,1.6278,985300004.0
2007-05-10 10:25:00,1.6278,1.628,1.6275,1.6276,561700000.0
2007-05-10 10:30:00,1.6275,1.6279,1.6269,1.6271,784199997.0
2007-05-10 10:35:00,1.6272,1.6276,1.6269,1.6272,865800000.0
2007-05-10 10:40:00,1.6272,1.6284,1.627,1.6281,792399999.0
2007-05-10 10:45:00,1.6281,1.6281,1.6265,1.6268,1372600004.0
2007-05-10 10:50:00,1.6268,1.627,1.6258,1.6262,811999999.0
2007-05-10 10:55:00,1.626,1.6264,1.6259,1.6261,525800003.0
2007-05-10 11:00:00,1.6261,1.6273,1.6261,1.6271,771500002.0
2007-05-10 11:05:00,1.6272,1.6272,1.6265,1.6269,663200000.0
2007-05-10 11:10:00,1.6268,1.6268,1.6251,1.6255,1072700006.0
2007-05-10 11:15:00,1.6256,1.6261,1.6251,1.6255,1444800007.0
2007-05-10 11:20:00,1.6254,1.6264,1.6251,1.6262,1696200001.0
2007-05-10 11:25:00,1.6262,1.6264,1.6259,1.6262,1026799999.0
2007-05-10 11:30:00,1.6262,1.6267,1.6261,1.6264,927300001.0
2007-05-10 11:35:00,1.6263,1.6268,1.626,1.6266,607300002.0
2007-05-10 11:40:00,1.6266,1.6273,1.6262,1.6271,336200000.0
2007-05-10 11:45:00,1.627,1.6274,1.6268,1.6271,283500000.0
2007-05-10 11:50:00,1.627,1.6271,1.6261,1.6263,337800000.0
2007-05-10 11:55:00,1.6263,1.6267,1.6262,1.6266,338500001.0
2007-05-10 12:00:00,1.6266,1.6273,1.6266,1.6268,538600000.0
2007-05-10 12:05:00,1.6268,1.6269,1.6263,1.6267,496200000.0
2007-05-10 12:10:00,1.6267,1.6272,1.6261,1.6261,1010899998.0
2007-05-10 12:15:00,1.626,1.6261,1.6244,1.6255,1259300004.0
2007-05-10 12:20:00,1.6255,1.6259,1.6251,1.6257,728000003.0
2007-05-10 12:25:00,1.6261,1.6268,1.6256,1.6263,882100001.0
2007-05-10 12:30:00,1.6264,1.6269,1.6262,1.6269,866400004.0
2007-05-10 12:35:00,1.6269,1.627,1.6265,1.6267,660399999.0
2007-05-10 12:40:00,1.6266,1.6267,1.6262,1.6264,703000002.0
2007-05-10 12:45:00,1.6264,1.6267,1.6258,1.6259,389499999.0
2007-05-10 12:50:00,1.6259,1.6266,1.6256,1.6259,643699999.0
2007-05-10 12:55:00,1.6259,1.6266,1.6258,1.6263,931199997.0
2007-05-10 13:00:00,1.6264,1.6266,1.6251,1.6256,1722599999.0
2007-05-10 13:05:00,1.6258,1.6261,1.6254,1.6261,896800000.0
2007-05-10 13:10:00,1.6261,1.6265,1.6251,1.6251,1117100001.0
2007-05-10 13:15:00,1.6251,1.6258,1.625,1.6256,934600001.0
2007-05-10 13:20:00,1.6258,1.6267,1.6255,1.626,960000004.0
2007-05-10 13:25:00,1.6261,1.6265,1.6257,1.6258,910500010.0
2007-05-10 13:30:00,1.6258,1.6264,1.6258,1.626,817300001.0
2007-05-10 13:35:00,1.6259,1.6261,1.6256,1.6259,670500000.0
2007-05-10 13:40:00,1.626,1.6263,1.6256,1.6256,473400002.0
2007-05-10 13:45:00,1.6258,1.6265,1.6255,1.6263,831300000.0
2007-05-10 13:50:00,1.6263,1.6267,1.626,1.6264,636800002.0
2007-05-10 13:55:00,1.6265,1.627,1.6265,1.6269,598500000.0
2007-05-10 14:00:00,1.6269,1.6272,1.626,1.6262,1245399996.0
2007-05-10 14:05:00,1.6262,1.6263,1.6257,1.6259,610000000.0
2007-05-10 14:10:00,1.6259,1.626,1.6247,1.6256,1703100000.0
2007-05-10 14:15:00,1.6256,1.6259,1.6252,1.6256,752700000.0
2007-05-10 14:20:00,1.6255,1.626,1.6248,1.6255,937300001.0
2007-05-10 14:25:00,1.6254,1.626,1.6249,1.6249,1040199998.0
2007-05-10 14:30:00,1.6262,1.6268,1.6245,1.6263,1414399999.0
2007-05-10 14:35:00,1.6262,1.6266,1.6248,1.6252,2156600000.0
2007-05-10 14:40:00,1.6252,1.6252,1.6236,1.6242,2746100005.0
2007-05-10 14:45:00,1.6244,1.6245,1.6233,1.6234,1326099999.0
2007-05-10 14:50:00,1.6236,1.6238,1.6216,1.6222,2403400004.0
2007-05-10 14:55:00,1.6222,1.6233,1.6217,1.6224,1616799993.0
2007-05-10 15:00:00,1.6225,1.6229,1.622,1.6221,1412400008.0
2007-05-10 15:05:00,1.6223,1.6231,1.6218,1.6228,1366600004.0
2007-05-10 15:10:00,1.6229,1.6235,1.6225,1.6234,1300799991.0
2007-05-10 15:15:00,1.6234,1.6236,1.622,1.6226,1493399994.0
2007-05-10 15:20:00,1.6227,1.6234,1.6218,1.6227,1845499994.0
2007-05-10 15:25:00,1.6225,1.623,1.6222,1.623,1806000001.0
2007-05-10 15:30:00,1.623,1.6238,1.6229,1.6236,1099300002.0
2007-05-10 15:35:00,1.6237,1.6239,1.6228,1.6231,913999999.0
2007-05-10 15:40:00,1.6229,1.6235,1.6229,1.6233,743900000.0
2007-05-10 15:45:00,1.6233,1.6244,1.6233,1.624,1719400000.0
2007-05-10 15:50:00,1.6239,1.6242,1.6236,1.6237,865100001.0
2007-05-10 15:55:00,1.6236,1.6249,1.6233,1.6236,1129099996.0
2007-05-10 16:00:00,1.6236,1.6242,1.6232,1.6239,1346100001.0
2007-05-10 16:05:00,1.6239,1.6243,1.6233,1.6234,974599995.0
2007-05-10 16:10:00,1.6235,1.6241,1.6235,1.6239,757099991.0
2007-05-10 16:15:00,1.6239,1.624,1.6231,1.6235,1245199998.0
2007-05-10 16:20:00,1.6236,1.6238,1.6232,1.6235,807399997.0
2007-05-10 16:25:00,1.6235,1.6236,1.6228,1.6235,1286000006.0
2007-05-10 16:30:00,1.6235,1.6235,1.623,1.6232,1080500000.0
2007-05-10 16:35:00,1.6231,1.6232,1.6223,1.6226,1046099997.0
2007-05-10 16:40:00,1.6226,1.623,1.6224,1.6229,1007699998.0
2007-05-10 16:45:00,1.6229,1.6229,1.622,1.6222,585999995.0
2007-05-10 16:50:00,1.6221,1.6234,1.6219,1.6229,860200001.0
2007-05-10 16:55:00,1.6229,1.6235,1.6225,1.6235,977800000.0
2007-05-10 17:00:00,1.6233,1.6235,1.6228,1.623,825000000.0
2007-05-10 17:05:00,1.623,1.6236,1.6228,1.623,818000001.0
2007-05-10 17:10:00,1.6229,1.6233,1.6227,1.6232,1019800000.0
2007-05-10 17:15:00,1.6232,1.6233,1.6223,1.6227,1272200000.0
2007-05-10 17:20:00,1.6227,1.6229,1.6221,1.6228,600300000.0
2007-05-10 17:25:00,1.6229,1.6234,1.6227,1.6233,782000000.0
2007-05-10 17:30:00,1.6233,1.6233,1.6226,1.623,762400000.0
2007-05-10 17:35:00,1.623,1.6233,1.6228,1.623,453700000.0
2007-05-10 17:40:00,1.623,1.6235,1.623,1.6235,443100000.0
2007-05-10 17:45:00,1.6236,1.6238,1.6234,1.6236,463400000.0
2007-05-10 17:50:00,1.6235,1.6238,1.6235,1.6236,336000000.0
2007-05-10 17:55:00,1.6235,1.6239,1.6232,1.6238,827100000.0
2007-05-10 18:00:00,1.6237,1.6244,1.6235,1.6242,939000001.0
2007-05-10 18:05:00,1.6242,1.6247,1.6237,1.6238,791100002.0
2007-05-10 18:10:00,1.6239,1.6247,1.6237,1.6244,1013800005.0
2007-05-10 18:15:00,1.6244,1.6249,1.6239,1.6246,1110600001.0
2007-05-10 18:20:00,1.6246,1.625,1.6243,1.6249,613600001.0
2007-05-10 18:25:00,1.6248,1.6255,1.6245,1.6254,1224100000.0
2007-05-10 18:30:00,1.6254,1.6268,1.6251,1.6266,1384800002.0
2007-05-10 18:35:00,1.6266,1.6282,1.6263,1.6273,1527500000.0
2007-05-10 18:40:00,1.6273,1.6275,1.6263,1.6267,2123300000.0
2007-05-10 18:45:00,1.6267,1.6268,1.6258,1.6265,1750000004.0
2007-05-10 18:50:00,1.6265,1.6273,1.6264,1.6268,1362000003.0
2007-05-10 18:55:00,1.6266,1.6269,1.6264,1.6267,1251600001.0
2007-05-10 19:00:00,1.6265,1.6267,1.6254,1.6256,1917799997.0
2007-05-10 19:05:00,1.6255,1.6263,1.6244,1.6246,2331499995.0
2007-05-10 19:10:00,1.6246,1.626,1.6245,1.6259,1716899993.0
2007-05-10 19:15:00,1.6259,1.6264,1.6249,1.6254,1547299992.0
2007-05-10 19:20:00,1.6253,1.6264,1.625,1.6261,1068699999.0
2007-05-10 19:25:00,1.626,1.6262,1.625,1.6253,1035599999.0
2007-05-10 19:30:00,1.6254,1.6265,1.6252,1.6265,1681699998.0
2007-05-10 19:35:00,1.6265,1.6271,1.6261,1.6267,1263700000.0
2007-05-10 19:40:00,1.6268,1.6271,1.6264,1.6264,680500000.0
2007-05-10 19:45:00,1.6264,1.6268,1.6257,1.626,607199999.0
2007-05-10 19:50:00,1.626,1.6261,1.6257,1.6259,589300000.0
2007-05-10 19:55:00,1.626,1.6263,1.6257,1.6262,786400000.0
2007-05-10 20:00:00,1.6263,1.627,1.6262,1.6266,624500000.0
2007-05-10 20:05:00,1.6266,1.6268,1.6259,1.6263,979999997.0
2007-05-10 20:10:00,1.6263,1.6265,1.6259,1.6259,644600000.0
2007-05-10 20:15:00,1.626,1.6263,1.6258,1.626,496399999.0
2007-05-10 20:20:00,1.6261,1.6264,1.6259,1.6261,554500000.0
2007-05-10 20:25:00,1.6261,1.6266,1.626,1.6266,558000000.0
2007-05-10 20:30:00,1.6265,1.6265,1.6262,1.6264,243300000.0
2007-05-10 20:35:00,1.6264,1.6267,1.626,1.6266,351100000.0
2007-05-10 20:40:00,1.6266,1.6268,1.6261,1.6268,478699999.0
2007-05-10 20:45:00,1.6268,1.6269,1.6263,1.6268,494499999.0
2007-05-10 20:50:00,1.6267,1.6268,1.6265,1.6266,189800000.0
2007-05-10 20:55:00,1.6266,1.627,1.6265,1.6267,651600000.0
2007-05-10 21:00:00,1.6267,1.6269,1.6265,1.6269,504700000.0
2007-05-10 21:05:00,1.627,1.6272,1.6266,1.6268,728700000.0
2007-05-10 21:10:00,1.6268,1.627,1.6267,1.6269,236600000.0
2007-05-10 21:15:00,1.6269,1.6269,1.6266,1.6267,224500000.0
2007-05-10 21:20:00,1.6267,1.6267,1.6263,1.6266,378400000.0
2007-05-10 21:25:00,1.6266,1.6269,1.6266,1.6269,172300000.0
2007-05-10 21:30:00,1.6269,1.6271,1.6267,1.6271,332100000.0
2007-05-10 21:35:00,1.6271,1.6272,1.6267,1.627,296100000.0
2007-05-10 21:40:00,1.6271,1.6273,1.6266,1.6272,509700000.0
2007-05-10 21:45:00,1.627,1.6273,1.6268,1.6271,309900000.0
2007-05-10 21:50:00,1.6272,1.6273,1.6271,1.6271,118900000.0
2007-05-10 21:55:00,1.6271,1.6277,1.627,1.6276,437799999.0
2007-05-10 22:00:00,1.6276,1.6287,1.6275,1.6283,988700002.0
2007-05-10 22:05:00,1.628,1.6288,1.6276,1.6279,687100001.0
2007-05-10 22:10:00,1.6279,1.6281,1.6275,1.628,285900000.0
2007-05-10 22:15:00,1.6281,1.6284,1.6279,1.6281,180600000.0
2007-05-10 22:20:00,1.6282,1.6286,1.6277,1.6286,371600000.0
2007-05-10 22:25:00,1.6286,1.6287,1.6285,1.6286,239700000.0
2007-05-10 22:30:00,1.6286,1.6286,1.6284,1.6286,258900000.0
2007-05-10 22:35:00,1.6286,1.6289,1.6285,1.6287,324100000.0
2007-05-10 22:40:00,1.6288,1.6292,1.6285,1.6289,418200000.0
2007-05-10 22:45:00,1.629,1.6309,1.6287,1.6303,838599999.0
2007-05-10 22:50:00,1.6302,1.6317,1.6296,1.6307,1040800000.0
2007-05-10 22:55:00,1.6308,1.6308,1.63,1.6305,345500000.0
2007-05-10 23:00:00,1.6304,1.6305,1.6291,1.63,643300000.0
2007-05-10 23:05:00,1.6299,1.6322,1.6298,1.6308,749400000.0
2007-05-10 23:10:00,1.6312,1.6316,1.6307,1.6312,619000000.0
2007-05-10 23:15:00,1.6309,1.6318,1.6307,1.6315,591700000.0
2007-05-10 23:20:00,1.6315,1.6318,1.6311,1.6311,442200000.0
2007-05-10 23:25:00,1.6317,1.6338,1.6308,1.6333,963900000.0
2007-05-10 23:30:00,1.6333,1.6352,1.6331,1.6337,734400000.0
2007-05-10 23:35:00,1.634,1.634,1.633,1.6334,476100000.0
2007-05-10 23:40:00,1.6334,1.6363,1.6327,1.6357,730300001.0
2007-05-10 23:45:00,1.6356,1.6356,1.6331,1.6341,925400000.0
2007-05-10 23:50:00,1.634,1.6343,1.6329,1.6336,610900000.0
2007-05-10 23:55:00,1.6335,1.6335,1.6318,1.6327,458200000.0
2007-05-11 00:00:00,1.6327,1.6367,1.632,1.6344,954500000.0
2007-05-11 00:05:00,1.6342,1.6342,1.6334,1.6338,657200000.0
2007-05-11 00:10:00,1.6341,1.6342,1.6334,1.6338,232600000.0
2007-05-11 00:15:00,1.6337,1.6341,1.6321,1.6337,383200000.0
2007-05-11 00:20:00,1.6336,1.6336,1.6319,1.6324,576300000.0
2007-05-11 00:25:00,1.6322,1.6329,1.6305,1.6329,607500000.0
2007-05-11 00:30:00,1.6329,1.6338,1.6328,1.6335,308000000.0
2007-05-11 00:35:00,1.6335,1.6335,1.6329,1.6335,168500000.0
2007-05-11 00:40:00,1.6334,1.6341,1.6334,1.6335,316600000.0
2007-05-11 00:45:00,1.6335,1.6338,1.6333,1.6336,221300000.0
2007-05-11 00:50:00,1.6336,1.6339,1.6329,1.6331,378900000.0
2007-05-11 00:55:00,1.6333,1.6334,1.6327,1.6332,335800000.0
2007-05-11 01:00:00,1.6332,1.6335,1.6331,1.6333,472600000.0
2007-05-11 01:05:00,1.6331,1.6336,1.6325,1.6326,317900000.0
2007-05-11 01:10:00,1.6325,1.633,1.6324,1.6325,263300000.0
2007-05-11 01:15:00,1.6327,1.633,1.6321,1.6327,222800000.0
2007-05-11 01:20:00,1.6325,1.6329,1.6321,1.6329,263400000.0
2007-05-11 01:25:00,1.6328,1.6329,1.6321,1.6322,368400000.0
2007-05-11 01:30:00,1.6321,1.6327,1.6321,1.6326,430200000.0
2007-05-11 01:35:00,1.6323,1.6326,1.6317,1.632,754000003.0
2007-05-11 01:40:00,1.632,1.6321,1.6308,1.6318,813000002.0
2007-05-11 01:45:00,1.6315,1.6323,1.6312,1.6314,871499997.0
2007-05-11 01:50:00,1.6316,1.632,1.6312,1.6312,952700003.0
2007-05-11 01:55:00,1.6314,1.6319,1.631,1.6318,1220100001.0
2007-05-11 02:00:00,1.6318,1.6318,1.6308,1.631,620800005.0
2007-05-11 02:05:00,1.631,1.6321,1.631,1.6313,705800000.0
2007-05-11 02:10:00,1.6313,1.6321,1.6311,1.632,778300001.0
2007-05-11 02:15:00,1.632,1.6322,1.6311,1.6314,785800000.0
2007-05-11 02:20:00,1.6315,1.6319,1.6312,1.6319,628000000.0
2007-05-11 02:25:00,1.6317,1.6327,1.6317,1.6322,479200002.0
2007-05-11 02:30:00,1.6323,1.6324,1.6315,1.6318,428700001.0
2007-05-11 02:35:00,1.6318,1.632,1.6314,1.6319,497400002.0
2007-05-11 02:40:00,1.6317,1.632,1.6308,1.6311,597800000.0
2007-05-11 02:45:00,1.6309,1.631,1.6305,1.6308,386899999.0
2007-05-11 02:50:00,1.6309,1.6309,1.6302,1.6307,328700001.0
2007-05-11 02:55:00,1.6306,1.6308,1.6303,1.6303,530600001.0
2007-05-11 03:00:00,1.6304,1.6304,1.6298,1.6299,597700003.0
2007-05-11 03:05:00,1.6301,1.6303,1.6298,1.63,422400000.0
2007-05-11 03:10:00,1.6299,1.6301,1.6295,1.6299,617800002.0
2007-05-11 03:15:00,1.6296,1.6299,1.6286,1.629,675100000.0
2007-05-11 03:20:00,1.6289,1.6297,1.6288,1.6292,618500003.0
2007-05-11 03:25:00,1.6291,1.6291,1.628,1.6286,871900000.0
2007-05-11 03:30:00,1.6286,1.6292,1.6284,1.6285,568900003.0
2007-05-11 03:35:00,1.6288,1.6291,1.6286,1.629,433800000.0
2007-05-11 03:40:00,1.6289,1.6292,1.6288,1.6292,302400000.0
2007-05-11 03:45:00,1.629,1.6293,1.6283,1.6283,567300001.0
2007-05-11 03:50:00,1.6285,1.6285,1.6275,1.628,814500001.0
2007-05-11 03:55:00,1.628,1.6283,1.6273,1.6276,592600003.0
2007-05-11 04:00:00,1.6274,1.6275,1.6263,1.6266,1324900004.0
2007-05-11 04:05:00,1.6265,1.6269,1.6262,1.6263,1013900005.0
2007-05-11 04:10:00,1.6262,1.627,1.6262,1.6269,791800005.0
2007-05-11 04:15:00,1.6267,1.627,1.6261,1.6269,632400002.0
2007-05-11 04:20:00,1.6269,1.6271,1.6261,1.6265,883900005.0
2007-05-11 04:25:00,1.6263,1.6269,1.6262,1.6267,454900000.0
2007-05-11 04:30:00,1.6268,1.6271,1.6264,1.6268,501100000.0
2007-05-11 04:35:00,1.6268,1.6272,1.6264,1.6269,711400001.0
2007-05-11 04:40:00,1.6269,1.6276,1.6269,1.6271,580100000.0
2007-05-11 04:45:00,1.6271,1.6273,1.6267,1.627,515800003.0
2007-05-11 04:50:00,1.6269,1.6274,1.6267,1.6274,373700000.0
2007-05-11 04:55:00,1.6271,1.6277,1.6271,1.6277,374900000.0
2007-05-11 05:00:00,1.6277,1.6281,1.6273,1.6275,455400000.0
2007-05-11 05:05:00,1.6277,1.628,1.6272,1.6279,347800001.0
2007-05-11 05:10:00,1.6277,1.6278,1.627,1.6271,452900002.0
2007-05-11 05:15:00,1.6271,1.6277,1.6271,1.6277,177000001.0
2007-05-11 05:20:00,1.6275,1.6283,1.6275,1.6279,437500000.0
2007-05-11 05:25:00,1.628,1.6285,1.6277,1.6278,390600002.0
2007-05-11 05:30:00,1.628,1.6283,1.6275,1.6278,279200001.0
2007-05-11 05:35:00,1.6277,1.628,1.6274,1.6277,319300000.0
2007-05-11 05:40:00,1.6279,1.628,1.6271,1.6272,334800000.0
2007-05-11 05:45:00,1.6272,1.6277,1.627,1.6274,319600000.0
2007-05-11 05:50:00,1.6272,1.628,1.6272,1.6279,187000000.0
2007-05-11 05:55:00,1.6278,1.6282,1.6275,1.6276,273700001.0
2007-05-11 06:00:00,1.6277,1.6277,1.6272,1.6275,158900000.0
2007-05-11 06:05:00,1.6275,1.6276,1.6271,1.6273,322400003.0
2007-05-11 06:10:00,1.6274,1.6277,1.6273,1.6277,179600000.0
2007-05-11 06:15:00,1.6277,1.6279,1.627,1.6276,369700003.0
2007-05-11 06:20:00,1.6276,1.6278,1.6273,1.6277,253200000.0
2007-05-11 06:25:00,1.6276,1.6277,1.627,1.6274,368000000.0
2007-05-11 06:30:00,1.6274,1.6278,1.6273,1.6278,199200000.0
2007-05-11 06:35:00,1.6278,1.628,1.6276,1.6278,260700003.0
2007-05-11 06:40:00,1.6281,1.6282,1.6275,1.6279,156100001.0
2007-05-11 06:45:00,1.6278,1.628,1.6274,1.6274,228100001.0
2007-05-11 06:50:00,1.6274,1.6275,1.6268,1.6271,441500002.0
2007-05-11 06:55:00,1.627,1.6272,1.6267,1.6269,326600001.0
2007-05-11 07:00:00,1.6269,1.6271,1.6266,1.6268,296700000.0
2007-05-11 07:05:00,1.6266,1.6267,1.6256,1.6259,472700001.0
2007-05-11 07:10:00,1.6259,1.6259,1.6251,1.6254,584399999.0
2007-05-11 07:15:00,1.6254,1.6256,1.6249,1.6249,601900002.0
2007-05-11 07:20:00,1.6248,1.6253,1.6246,1.6248,776400000.0
2007-05-11 07:25:00,1.6248,1.6251,1.6245,1.625,620600007.0
2007-05-11 07:30:00,1.6251,1.6254,1.6248,1.6249,358200000.0
2007-05-11 07:35:00,1.6249,1.625,1.6244,1.6245,690300004.0
2007-05-11 07:40:00,1.6246,1.6249,1.6239,1.6242,544200001.0
2007-05-11 07:45:00,1.6242,1.6242,1.6228,1.6239,1252500008.0
2007-05-11 07:50:00,1.6239,1.6241,1.6228,1.6228,920200007.0
2007-05-11 07:55:00,1.6228,1.6236,1.6223,1.6236,1038000005.0
2007-05-11 08:00:00,1.6234,1.6238,1.6231,1.6238,547500000.0
2007-05-11 08:05:00,1.6239,1.6249,1.6232,1.6249,1090400003.0
2007-05-11 08:10:00,1.625,1.6259,1.6247,1.6252,1079999999.0
2007-05-11 08:15:00,1.6251,1.6261,1.6248,1.6252,771000002.0
2007-05-11 08:20:00,1.6252,1.6261,1.6251,1.6259,633500000.0
2007-05-11 08:25:00,1.6259,1.6267,1.6253,1.6257,586400000.0
2007-05-11 08:30:00,1.6256,1.6262,1.6254,1.6262,462600000.0
2007-05-11 08:35:00,1.6262,1.6265,1.6258,1.6258,398200002.0
2007-05-11 08:40:00,1.6258,1.6261,1.6254,1.6259,445800000.0
2007-05-11 08:45:00,1.6259,1.6265,1.6255,1.6262,1525200012.0
2007-05-11 08:50:00,1.6263,1.6265,1.6256,1.6256,415800001.0
2007-05-11 08:55:00,1.6256,1.6257,1.6247,1.6248,1151400000.0
2007-05-11 09:00:00,1.6249,1.625,1.6239,1.6239,824000001.0
2007-05-11 09:05:00,1.6239,1.6246,1.6235,1.6246,1148800001.0
2007-05-11 09:10:00,1.6246,1.6251,1.6241,1.6243,939100006.0
2007-05-11 09:15:00,1.6244,1.626,1.6242,1.6256,926300000.0
2007-05-11 09:20:00,1.6255,1.6256,1.6248,1.6251,606700001.0
2007-05-11 09:25:00,1.6251,1.6254,1.6246,1.625,710900002.0
2007-05-11 09:30:00,1.6251,1.6263,1.625,1.6261,1262600011.0
2007-05-11 09:35:00,1.6261,1.6261,1.625,1.625,1235800006.0
2007-05-11 09:40:00,1.6252,1.6255,1.6248,1.6252,1299299998.0
2007-05-11 09:45:00,1.6252,1.6255,1.6248,1.6251,904800001.0
2007-05-11 09:50:00,1.6251,1.6256,1.6251,1.6255,554600000.0
2007-05-11 09:55:00,1.6255,1.6258,1.6253,1.6257,586600000.0
2007-05-11 10:00:00,1.6257,1.626,1.6247,1.6253,856200002.0
2007-05-11 10:05:00,1.6252,1.6258,1.625,1.6256,889699998.0
2007-05-11 10:10:00,1.6258,1.6262,1.6256,1.626,733900001.0
2007-05-11 10:15:00,1.626,1.6261,1.6256,1.6258,542499997.0
2007-05-11 10:20:00,1.6258,1.6263,1.6257,1.6263,570800002.0
2007-05-11 10:25:00,1.6263,1.6272,1.6259,1.6265,1289499998.0
2007-05-11 10:30:00,1.6264,1.6266,1.6261,1.6263,434100000.0
2007-05-11 10:35:00,1.6264,1.6269,1.6262,1.6267,659600005.0
2007-05-11 10:40:00,1.6267,1.6273,1.6267,1.627,871300009.0
2007-05-11 10:45:00,1.6271,1.6272,1.6262,1.6265,400900000.0
2007-05-11 10:50:00,1.6265,1.6268,1.6261,1.6267,327000000.0
2007-05-11 10:55:00,1.6267,1.6272,1.6265,1.627,535800000.0
2007-05-11 11:00:00,1.6268,1.6271,1.6268,1.6269,270300000.0
2007-05-11 11:05:00,1.6271,1.6271,1.6266,1.6267,550400006.0
2007-05-11 11:10:00,1.6268,1.628,1.6267,1.6277,919400005.0
2007-05-11 11:15:00,1.6277,1.6279,1.6269,1.6273,992899995.0
2007-05-11 11:20:00,1.6274,1.6279,1.6274,1.6279,411900000.0
2007-05-11 11:25:00,1.6279,1.6279,1.6274,1.6279,751800001.0
2007-05-11 11:30:00,1.6279,1.6283,1.6276,1.6278,453300000.0
2007-05-11 11:35:00,1.6278,1.6279,1.6272,1.6273,647499999.0
2007-05-11 11:40:00,1.6273,1.6273,1.6268,1.627,504600001.0
2007-05-11 11:45:00,1.627,1.6275,1.6266,1.6267,1005800004.0
2007-05-11 11:50:00,1.6266,1.6272,1.6265,1.6272,588300002.0
2007-05-11 11:55:00,1.6272,1.6274,1.6264,1.6267,471000000.0
2007-05-11 12:00:00,1.6267,1.6268,1.6261,1.6265,530999999.0
2007-05-11 12:05:00,1.6265,1.6266,1.6257,1.6262,1127000005.0
2007-05-11 12:10:00,1.6262,1.6269,1.626,1.6262,665800000.0
2007-05-11 12:15:00,1.6263,1.6263,1.6256,1.626,802799998.0
2007-05-11 12:20:00,1.626,1.6264,1.6256,1.626,571399999.0
2007-05-11 12:25:00,1.6261,1.6265,1.6258,1.6258,652400000.0
2007-05-11 12:30:00,1.6258,1.6261,1.6257,1.6261,145000001.0
2007-05-11 12:35:00,1.626,1.6264,1.6256,1.6258,443599996.0
2007-05-11 12:40:00,1.6258,1.6259,1.6251,1.6253,419100000.0
2007-05-11 12:45:00,1.6253,1.6257,1.6252,1.6257,459600003.0
2007-05-11 12:50:00,1.6257,1.6257,1.6242,1.6243,879500005.0
2007-05-11 12:55:00,1.6243,1.6252,1.6242,1.6252,766900005.0
2007-05-11 13:00:00,1.6252,1.6261,1.6251,1.6255,1315000001.0
2007-05-11 13:05:00,1.6255,1.6257,1.6252,1.6252,801200006.0
2007-05-11 13:10:00,1.6252,1.6256,1.6247,1.6255,1131900000.0
2007-05-11 13:15:00,1.6256,1.6257,1.6247,1.6247,923000001.0
2007-05-11 13:20:00,1.6247,1.6249,1.6243,1.6249,665399999.0
2007-05-11 13:25:00,1.6249,1.625,1.6243,1.6244,543800000.0
2007-05-11 13:30:00,1.6245,1.6247,1.6239,1.6241,538900001.0
2007-05-11 13:35:00,1.6241,1.6241,1.6233,1.6239,657400002.0
2007-05-11 13:40:00,1.6237,1.6243,1.6236,1.6242,749099998.0
2007-05-11 13:45:00,1.6242,1.6248,1.6238,1.6246,477099999.0
2007-05-11 13:50:00,1.6245,1.6247,1.6243,1.6246,479200000.0
2007-05-11 13:55:00,1.6247,1.6249,1.6241,1.6246,325000001.0
2007-05-11 14:00:00,1.6246,1.6248,1.6241,1.6244,1135299998.0
2007-05-11 14:05:00,1.6243,1.6246,1.624,1.6244,960700011.0
2007-05-11 14:10:00,1.6245,1.6245,1.6232,1.624,1020500002.0
2007-05-11 14:15:00,1.6238,1.6246,1.6237,1.6242,615700000.0
2007-05-11 14:20:00,1.6242,1.6246,1.6239,1.624,800000003.0
2007-05-11 14:25:00,1.6241,1.6244,1.6235,1.6241,778000001.0
2007-05-11 14:30:00,1.6241,1.6251,1.6238,1.6246,1497300004.0
2007-05-11 14:35:00,1.6245,1.625,1.6238,1.6238,1480799996.0
2007-05-11 14:40:00,1.6235,1.624,1.6229,1.6238,1371399999.0
2007-05-11 14:45:00,1.6236,1.6241,1.6234,1.6239,1307200002.0
2007-05-11 14:50:00,1.6239,1.6247,1.6236,1.6238,1392800002.0
2007-05-11 14:55:00,1.6239,1.6242,1.6225,1.6234,1650300002.0
2007-05-11 15:00:00,1.6234,1.6239,1.6231,1.6235,1757700001.0
2007-05-11 15:05:00,1.6234,1.6237,1.623,1.6233,1447999998.0
2007-05-11 15:10:00,1.6235,1.6237,1.6233,1.6234,1025599999.0
2007-05-11 15:15:00,1.6234,1.6239,1.6233,1.6238,399100000.0
2007-05-11 15:20:00,1.6238,1.6244,1.6236,1.6244,1350600000.0
2007-05-11 15:25:00,1.6245,1.625,1.6242,1.6249,1477500001.0
2007-05-11 15:30:00,1.6249,1.625,1.6244,1.6247,1149599999.0
2007-05-11 15:35:00,1.6246,1.6251,1.6244,1.6247,1465200006.0
2007-05-11 15:40:00,1.6247,1.6248,1.6232,1.6235,1523200000.0
2007-05-11 15:45:00,1.6235,1.6237,1.623,1.6233,1645500004.0
2007-05-11 15:50:00,1.6234,1.6234,1.6226,1.6228,875000005.0
2007-05-11 15:55:00,1.6228,1.6231,1.6224,1.6227,1165100001.0
2007-05-11 16:00:00,1.6224,1.6236,1.6224,1.6235,1088500000.0
2007-05-11 16:05:00,1.6235,1.6241,1.623,1.6235,923199998.0
2007-05-11 16:10:00,1.6234,1.6237,1.6229,1.6235,930100005.0
2007-05-11 16:15:00,1.6236,1.6236,1.6231,1.6233,820799999.0
2007-05-11 16:20:00,1.6233,1.6237,1.6227,1.6228,1151099999.0
2007-05-11 16:25:00,1.6228,1.6233,1.6225,1.6231,1439700001.0
2007-05-11 16:30:00,1.6231,1.6241,1.6229,1.6239,1332700004.0
2007-05-11 16:35:00,1.6238,1.6242,1.6237,1.6238,907800003.0
2007-05-11 16:40:00,1.6238,1.6243,1.6234,1.6242,955500001.0
2007-05-11 16:45:00,1.6241,1.6249,1.624,1.6248,1033900006.0
2007-05-11 16:50:00,1.6249,1.6255,1.6246,1.6253,956200002.0
2007-05-11 16:55:00,1.6253,1.6256,1.6242,1.6256,1244600003.0
2007-05-11 17:00:00,1.6256,1.6256,1.6239,1.624,1164700000.0
2007-05-11 17:05:00,1.624,1.6242,1.6237,1.6239,633400000.0
2007-05-11 17:10:00,1.6238,1.6241,1.6236,1.6241,789999999.0
2007-05-11 17:15:00,1.6241,1.6244,1.6235,1.6242,748000000.0
2007-05-11 17:20:00,1.6241,1.6242,1.6235,1.6235,969399999.0
2007-05-11 17:25:00,1.6238,1.6243,1.6235,1.624,1031100004.0
2007-05-11 17:30:00,1.624,1.6242,1.6232,1.6236,682500001.0
2007-05-11 17:35:00,1.6236,1.6241,1.6235,1.6241,227300000.0
2007-05-11 17:40:00,1.6241,1.6243,1.6239,1.624,521400000.0
2007-05-11 17:45:00,1.6239,1.6241,1.6231,1.6234,1036700000.0
2007-05-11 17:50:00,1.6233,1.6234,1.623,1.6234,500900000.0
2007-05-11 17:55:00,1.6233,1.6235,1.6231,1.6235,699700002.0
2007-05-11 18:00:00,1.6235,1.6237,1.623,1.6235,962800003.0
2007-05-11 18:05:00,1.6235,1.6242,1.6234,1.6239,1100400007.0
2007-05-11 18:10:00,1.6241,1.6242,1.6238,1.624,490400000.0
2007-05-11 18:15:00,1.6241,1.6245,1.6239,1.6242,603800000.0
2007-05-11 18:20:00,1.6243,1.6244,1.6239,1.6244,462000000.0
2007-05-11 18:25:00,1.6245,1.6249,1.6243,1.6249,406300000.0
2007-05-11 18:30:00,1.6249,1.6249,1.6239,1.6246,913499999.0
2007-05-11 18:35:00,1.6246,1.6246,1.624,1.6242,674900000.0
2007-05-11 18:40:00,1.6242,1.6243,1.6239,1.6242,934700007.0
2007-05-11 18:45:00,1.6242,1.6246,1.6239,1.6245,857999999.0
2007-05-11 18:50:00,1.6244,1.6244,1.6232,1.6243,1001100001.0
2007-05-11 18:55:00,1.6244,1.625,1.6241,1.625,947400000.0
2007-05-11 19:00:00,1.6249,1.625,1.6244,1.6245,1124399994.0
2007-05-11 19:05:00,1.6245,1.6246,1.6239,1.6242,522199999.0
2007-05-11 19:10:00,1.6241,1.6244,1.624,1.6242,677199998.0
2007-05-11 19:15:00,1.6242,1.6246,1.6242,1.6246,467499998.0
2007-05-11 19:20:00,1.6245,1.6248,1.6237,1.6241,1452899998.0
2007-05-11 19:25:00,1.6241,1.6242,1.6237,1.6238,728600000.0
2007-05-11 19:30:00,1.6239,1.6247,1.6235,1.6247,367100000.0
2007-05-11 19:35:00,1.6247,1.6248,1.6242,1.6246,449200000.0
2007-05-11 19:40:00,1.6246,1.6251,1.6244,1.6251,466900000.0
2007-05-11 19:45:00,1.625,1.6251,1.6246,1.6248,393900000.0
2007-05-11 19:50:00,1.6249,1.625,1.6246,1.6247,307200000.0
2007-05-11 19:55:00,1.6247,1.6248,1.6246,1.6247,267200000.0
2007-05-11 20:00:00,1.6247,1.625,1.6244,1.625,671399997.0
2007-05-11 20:05:00,1.625,1.6253,1.6247,1.6251,413700000.0
2007-05-11 20:10:00,1.6251,1.6253,1.6247,1.6251,568599997.0
2007-05-11 20:15:00,1.6252,1.6253,1.6247,1.6252,351299999.0
2007-05-11 20:20:00,1.6251,1.6257,1.625,1.6254,398799995.0
2007-05-11 20:25:00,1.6253,1.6257,1.6253,1.6257,383399998.0
2007-05-11 20:30:00,1.6256,1.6259,1.6255,1.6256,559300000.0
2007-05-11 20:35:00,1.6256,1.6258,1.6255,1.6256,295000000.0
2007-05-11 20:40:00,1.6257,1.6262,1.6256,1.6261,823800000.0
2007-05-11 20:45:00,1.6261,1.6264,1.626,1.6262,563900000.0
2007-05-11 20:50:00,1.6261,1.6263,1.626,1.6262,452100000.0
2007-05-11 20:55:00,1.6262,1.6271,1.6261,1.6266,984799999.0
2007-05-11 21:00:00,1.6266,1.6267,1.6263,1.6266,276200000.0
2007-05-11 21:05:00,1.6268,1.6268,1.6266,1.6268,101900000.0
2007-05-11 21:10:00,1.6266,1.6268,1.6264,1.6268,157600000.0
2007-05-11 21:15:00,1.6267,1.6268,1.6266,1.6267,405299998.0
2007-05-11 21:20:00,1.6266,1.6267,1.6264,1.6266,225200000.0
2007-05-11 21:25:00,1.6266,1.6268,1.6266,1.6266,93600000.0
2007-05-11 21:30:00,1.6265,1.6266,1.6264,1.6266,235000000.0
2007-05-11 21:35:00,1.6268,1.6269,1.6266,1.6269,214299999.0
2007-05-11 21:40:00,1.6269,1.627,1.6265,1.6267,386500000.0
2007-05-11 21:45:00,1.6266,1.6268,1.6265,1.6267,522900000.0
2007-05-11 21:50:00,1.6267,1.6268,1.6262,1.6265,522100000.0
2007-05-11 21:55:00,1.6264,1.6265,1.6263,1.6265,253200000.0
2007-05-11 22:00:00,1.6265,1.6266,1.6262,1.6265,617200000.0
2007-05-11 22:05:00,1.6266,1.6266,1.6261,1.6264,605999997.0
2007-05-11 22:10:00,1.6264,1.6266,1.6262,1.6262,592900000.0
2007-05-11 22:15:00,1.6264,1.6266,1.6263,1.6266,330800000.0
2007-05-11 22:20:00,1.6266,1.6268,1.6264,1.6266,308800000.0
2007-05-11 22:25:00,1.6267,1.627,1.6264,1.6268,637199998.0
2007-05-11 22:30:00,1.6267,1.627,1.6264,1.6266,461300004.0
2007-05-11 22:35:00,1.6266,1.6266,1.6258,1.6261,427500000.0
2007-05-11 22:40:00,1.6262,1.6264,1.6255,1.6257,451200000.0
2007-05-11 22:45:00,1.6261,1.6266,1.626,1.6263,393700000.0
2007-05-11 22:50:00,1.6262,1.6265,1.6261,1.6262,413900000.0
2007-05-11 22:55:00,1.6262,1.6263,1.6257,1.6259,446800000.0
2007-05-13 23:00:00,1.6271,1.6277,1.627,1.6275,104000000.0
2007-05-13 23:05:00,1.6275,1.6279,1.6271,1.6274,231400000.0
2007-05-13 23:10:00,1.6275,1.6277,1.6265,1.6265,219700000.0
2007-05-13 23:15:00,1.6273,1.6273,1.6273,1.6273,9400000.0
2007-05-13 23:20:00,1.6273,1.6273,1.6273,1.6273,28200000.0
2007-05-13 23:25:00,1.6273,1.6274,1.6271,1.6271,216200000.0
2007-05-13 23:30:00,1.6273,1.6273,1.6269,1.6269,127700000.0
2007-05-13 23:35:00,1.6269,1.6269,1.6264,1.6266,229800000.0
2007-05-13 23:40:00,1.6268,1.627,1.6266,1.6268,101800000.0
2007-05-13 23:45:00,1.6268,1.6268,1.6268,1.6268,38200000.0
2007-05-13 23:50:00,1.6268,1.6268,1.6266,1.6266,49800000.0
2007-05-13 23:55:00,1.6265,1.6266,1.6259,1.6259,162800000.0
2007-05-14 00:00:00,1.6263,1.6263,1.6255,1.6256,309300000.0
2007-05-14 00:05:00,1.6256,1.6259,1.6247,1.6252,445799999.0
2007-05-14 00:10:00,1.6252,1.6254,1.6249,1.6253,267900000.0
2007-05-14 00:15:00,1.6251,1.6253,1.6249,1.6251,91900000.0
2007-05-14 00:20:00,1.625,1.6253,1.6245,1.6253,347300000.0
2007-05-14 00:25:00,1.6254,1.6254,1.6248,1.6248,265700000.0
2007-05-14 00:30:00,1.6249,1.625,1.6245,1.6247,247100000.0
2007-05-14 00:35:00,1.6247,1.6251,1.6245,1.6249,279900000.0
2007-05-14 00:40:00,1.6251,1.6252,1.6249,1.6252,245300000.0
2007-05-14 00:45:00,1.6251,1.6251,1.6237,1.6242,631000000.0
2007-05-14 00:50:00,1.6243,1.6247,1.6233,1.624,673600000.0
2007-05-14 00:55:00,1.6239,1.6244,1.6233,1.6239,811500000.0
2007-05-14 01:00:00,1.6234,1.6241,1.623,1.6233,537100000.0
2007-05-14 01:05:00,1.6236,1.6236,1.6219,1.623,511500000.0
2007-05-14 01:10:00,1.623,1.6235,1.622,1.6222,556700000.0
2007-05-14 01:15:00,1.6221,1.6232,1.6211,1.6222,1083800000.0
2007-05-14 01:20:00,1.6223,1.6241,1.6221,1.6236,470100000.0
2007-05-14 01:25:00,1.6233,1.6239,1.6227,1.6237,453400000.0
2007-05-14 01:30:00,1.6237,1.6239,1.6231,1.6237,285100000.0
2007-05-14 01:35:00,1.6234,1.6238,1.6234,1.6237,131500000.0
2007-05-14 01:40:00,1.6236,1.624,1.6234,1.624,216000000.0
2007-05-14 01:45:00,1.6239,1.625,1.6239,1.625,390700000.0
2007-05-14 01:50:00,1.625,1.6253,1.624,1.6241,295000000.0
2007-05-14 01:55:00,1.6239,1.6241,1.6234,1.6236,433000000.0
2007-05-14 02:00:00,1.6236,1.6248,1.6235,1.6245,648400000.0
2007-05-14 02:05:00,1.6246,1.6249,1.6244,1.6246,491800000.0
2007-05-14 02:10:00,1.6244,1.6248,1.6243,1.6247,303000001.0
2007-05-14 02:15:00,1.6246,1.6251,1.6245,1.625,406700000.0
2007-05-14 02:20:00,1.6251,1.6252,1.6245,1.6252,212800000.0
2007-05-14 02:25:00,1.625,1.6253,1.6244,1.6246,361600000.0
2007-05-14 02:30:00,1.6245,1.6247,1.6241,1.6244,251500000.0
2007-05-14 02:35:00,1.6244,1.6253,1.6244,1.625,362200000.0
2007-05-14 02:40:00,1.6251,1.6251,1.6246,1.6247,332100000.0
2007-05-14 02:45:00,1.6247,1.6248,1.6239,1.6242,312900000.0
2007-05-14 02:50:00,1.6241,1.6244,1.6238,1.6239,630100000.0
2007-05-14 02:55:00,1.624,1.6246,1.6238,1.6245,272900000.0
2007-05-14 03:00:00,1.6245,1.6254,1.6243,1.6247,484900000.0
2007-05-14 03:05:00,1.6249,1.6254,1.6246,1.625,417700000.0
2007-05-14 03:10:00,1.625,1.6252,1.6246,1.6247,491799998.0
2007-05-14 03:15:00,1.6247,1.6249,1.6246,1.6248,133800000.0
2007-05-14 03:20:00,1.6246,1.625,1.624,1.6243,618199997.0
2007-05-14 03:25:00,1.6244,1.6248,1.6241,1.6245,380600000.0
2007-05-14 03:30:00,1.6245,1.6248,1.6241,1.6246,761600001.0
2007-05-14 03:35:00,1.6247,1.625,1.6245,1.6246,348300002.0
2007-05-14 03:40:00,1.6248,1.6252,1.6248,1.6251,291500000.0
2007-05-14 03:45:00,1.6251,1.6251,1.6248,1.6248,247100000.0
2007-05-14 03:50:00,1.6248,1.6251,1.6238,1.6239,544700000.0
2007-05-14 03:55:00,1.6239,1.6242,1.6239,1.6242,455800005.0
2007-05-14 04:00:00,1.624,1.6241,1.6234,1.6236,579000002.0
2007-05-14 04:05:00,1.6238,1.6245,1.6235,1.6238,535800000.0
2007-05-14 04:10:00,1.624,1.6242,1.6237,1.624,522800000.0
2007-05-14 04:15:00,1.624,1.6242,1.6239,1.6241,182999999.0
2007-05-14 04:20:00,1.6241,1.6243,1.6239,1.6243,160000000.0
2007-05-14 04:25:00,1.6242,1.6246,1.624,1.6244,512200000.0
2007-05-14 04:30:00,1.6244,1.6247,1.6241,1.6247,477600001.0
2007-05-14 04:35:00,1.6247,1.6248,1.6241,1.6242,349600000.0
2007-05-14 04:40:00,1.6242,1.6247,1.6242,1.6245,203200000.0
2007-05-14 04:45:00,1.6243,1.6247,1.6242,1.6247,240699999.0
2007-05-14 04:50:00,1.6246,1.625,1.6246,1.625,154300000.0
2007-05-14 04:55:00,1.625,1.6255,1.6246,1.6253,398399999.0
2007-05-14 05:00:00,1.6252,1.6253,1.6247,1.6248,333200000.0
2007-05-14 05:05:00,1.6249,1.6251,1.6247,1.625,116100000.0
2007-05-14 05:10:00,1.625,1.6253,1.6244,1.6247,389800000.0
2007-05-14 05:15:00,1.6247,1.6248,1.6245,1.6246,170200000.0
2007-05-14 05:20:00,1.6246,1.6259,1.6246,1.6257,949000005.0
2007-05-14 05:25:00,1.6258,1.6267,1.6255,1.6264,705100002.0
2007-05-14 05:30:00,1.6265,1.6267,1.6259,1.6263,508400000.0
2007-05-14 05:35:00,1.6264,1.6268,1.626,1.6263,595200001.0
2007-05-14 05:40:00,1.6263,1.6266,1.626,1.6263,418699999.0
2007-05-14 05:45:00,1.6263,1.6265,1.626,1.6262,367600000.0
2007-05-14 05:50:00,1.6263,1.6263,1.6255,1.626,300000000.0
2007-05-14 05:55:00,1.626,1.6263,1.6257,1.6261,319400000.0
2007-05-14 06:00:00,1.626,1.6264,1.626,1.6261,316300001.0
2007-05-14 06:05:00,1.6262,1.6264,1.626,1.6263,356800000.0
2007-05-14 06:10:00,1.6262,1.6264,1.6258,1.6263,435699997.0
2007-05-14 06:15:00,1.6261,1.6263,1.6256,1.6258,348600000.0
2007-05-14 06:20:00,1.626,1.6263,1.6257,1.626,296900000.0
2007-05-14 06:25:00,1.626,1.6265,1.626,1.6264,219400000.0
2007-05-14 06:30:00,1.6262,1.6263,1.6259,1.6262,265600000.0
2007-05-14 06:35:00,1.6259,1.6262,1.6257,1.626,200600000.0
2007-05-14 06:40:00,1.626,1.6262,1.6258,1.626,205999999.0
2007-05-14 06:45:00,1.626,1.6263,1.6258,1.6263,165000000.0
2007-05-14 06:50:00,1.6262,1.6265,1.6262,1.6264,227500000.0
2007-05-14 06:55:00,1.6264,1.6264,1.6256,1.6256,371200000.0
2007-05-14 07:00:00,1.6256,1.626,1.6253,1.6258,283200000.0
2007-05-14 07:05:00,1.626,1.626,1.6254,1.6255,214900000.0
2007-05-14 07:10:00,1.6255,1.6259,1.6255,1.6259,281100000.0
2007-05-14 07:15:00,1.626,1.6261,1.6259,1.626,215399996.0
2007-05-14 07:20:00,1.6261,1.6261,1.6258,1.6261,202200000.0
2007-05-14 07:25:00,1.6262,1.6263,1.626,1.6261,124900000.0
2007-05-14 07:30:00,1.6259,1.6261,1.6258,1.6261,255800000.0
2007-05-14 07:35:00,1.6261,1.6263,1.6258,1.6259,245000000.0
2007-05-14 07:40:00,1.6258,1.6258,1.6254,1.6256,182100000.0
2007-05-14 07:45:00,1.6254,1.6255,1.6252,1.6253,267700000.0
2007-05-14 07:50:00,1.6252,1.6255,1.6249,1.6251,504700000.0
2007-05-14 07:55:00,1.625,1.6254,1.6247,1.625,360000000.0
2007-05-14 08:00:00,1.625,1.6253,1.6248,1.6252,454100000.0
2007-05-14 08:05:00,1.6251,1.6253,1.625,1.6252,128800000.0
2007-05-14 08:10:00,1.6252,1.6253,1.6244,1.6247,591400000.0
2007-05-14 08:15:00,1.6247,1.6249,1.6242,1.6245,684500000.0
2007-05-14 08:20:00,1.6245,1.6247,1.6241,1.6244,352700000.0
2007-05-14 08:25:00,1.6244,1.6247,1.6244,1.6244,548600000.0
2007-05-14 08:30:00,1.6245,1.6245,1.624,1.6242,598300004.0
2007-05-14 08:35:00,1.6242,1.6245,1.6237,1.6238,991799999.0
2007-05-14 08:40:00,1.6239,1.6242,1.6236,1.624,810800000.0
2007-05-14 08:45:00,1.624,1.6242,1.6237,1.624,481399998.0
2007-05-14 08:50:00,1.624,1.6243,1.6238,1.6242,387499997.0
2007-05-14 08:55:00,1.6243,1.6244,1.6239,1.6239,433899998.0
2007-05-14 09:00:00,1.6238,1.6247,1.6237,1.6242,825399999.0
2007-05-14 09:05:00,1.624,1.6242,1.6237,1.6238,751900000.0
2007-05-14 09:10:00,1.6238,1.624,1.6235,1.6238,409900000.0
2007-05-14 09:15:00,1.624,1.624,1.6236,1.6238,189099999.0
2007-05-14 09:20:00,1.6238,1.6238,1.6232,1.6234,619600000.0
2007-05-14 09:25:00,1.6234,1.6238,1.6231,1.6237,755299995.0
2007-05-14 09:30:00,1.6236,1.624,1.6231,1.6235,643799999.0
2007-05-14 09:35:00,1.6235,1.6235,1.622,1.6225,1018599999.0
2007-05-14 09:40:00,1.6228,1.6229,1.622,1.6225,1552999994.0
2007-05-14 09:45:00,1.6225,1.6226,1.6223,1.6224,839199994.0
2007-05-14 09:50:00,1.6224,1.6231,1.6224,1.6228,689800000.0
2007-05-14 09:55:00,1.6228,1.6232,1.6225,1.6226,877799998.0
2007-05-14 10:00:00,1.6225,1.6231,1.6224,1.6226,1253400002.0
2007-05-14 10:05:00,1.6226,1.6227,1.6222,1.6225,594800000.0
2007-05-14 10:10:00,1.6225,1.6227,1.6221,1.6226,468699999.0
2007-05-14 10:15:00,1.6225,1.6226,1.6221,1.6222,402800000.0
2007-05-14 10:20:00,1.6223,1.6225,1.6221,1.6224,248700000.0
2007-05-14 10:25:00,1.6224,1.6227,1.6223,1.6223,225400000.0
2007-05-14 10:30:00,1.6224,1.6228,1.6223,1.6226,351700000.0
2007-05-14 10:35:00,1.6227,1.6229,1.6224,1.6229,264300000.0
2007-05-14 10:40:00,1.623,1.6233,1.6228,1.6231,500400000.0
2007-05-14 10:45:00,1.6231,1.6235,1.6228,1.6233,670000002.0
2007-05-14 10:50:00,1.6233,1.6237,1.6232,1.6235,438000000.0
2007-05-14 10:55:00,1.6235,1.6242,1.6234,1.6237,788500001.0
2007-05-14 11:00:00,1.6237,1.6242,1.6234,1.6241,639499999.0
2007-05-14 11:05:00,1.6242,1.6245,1.6238,1.6243,563899999.0
2007-05-14 11:10:00,1.6244,1.6244,1.6236,1.6237,443200000.0
2007-05-14 11:15:00,1.6237,1.6242,1.6236,1.6241,393100000.0
2007-05-14 11:20:00,1.6241,1.6241,1.6237,1.6238,431000000.0
2007-05-14 11:25:00,1.6238,1.6246,1.6236,1.6242,416399999.0
2007-05-14 11:30:00,1.6242,1.6242,1.6237,1.6239,458300000.0
2007-05-14 11:35:00,1.624,1.6241,1.6238,1.6239,80200000.0
2007-05-14 11:40:00,1.6239,1.6243,1.6237,1.6243,550200000.0
2007-05-14 11:45:00,1.6243,1.6251,1.6242,1.6251,900500001.0
2007-05-14 11:50:00,1.6251,1.6253,1.625,1.625,291100003.0
2007-05-14 11:55:00,1.625,1.6251,1.6245,1.6247,705600000.0
2007-05-14 12:00:00,1.6247,1.626,1.6247,1.6257,927900004.0
2007-05-14 12:05:00,1.6257,1.6263,1.6257,1.6257,469000004.0
2007-05-14 12:10:00,1.6258,1.6261,1.6256,1.6256,721900005.0
2007-05-14 12:15:00,1.6256,1.6258,1.6255,1.6257,351500001.0
2007-05-14 12:20:00,1.6257,1.6259,1.6249,1.6253,491299999.0
2007-05-14 12:25:00,1.6253,1.6254,1.625,1.625,555100000.0
2007-05-14 12:30:00,1.625,1.6254,1.6247,1.6252,972200004.0
2007-05-14 12:35:00,1.6252,1.6257,1.6251,1.6256,273200000.0
2007-05-14 12:40:00,1.6255,1.6257,1.6253,1.6256,470400004.0
2007-05-14 12:45:00,1.6256,1.626,1.6255,1.6257,449600000.0
2007-05-14 12:50:00,1.6256,1.6258,1.6248,1.6248,506400000.0
2007-05-14 12:55:00,1.6248,1.6251,1.6246,1.6246,513000000.0
2007-05-14 13:00:00,1.6247,1.6254,1.6247,1.6253,383000000.0
2007-05-14 13:05:00,1.6253,1.6254,1.625,1.6253,615500000.0
2007-05-14 13:10:00,1.6253,1.6254,1.6246,1.6246,735200000.0
2007-05-14 13:15:00,1.6246,1.6247,1.6242,1.6245,838300000.0
2007-05-14 13:20:00,1.6245,1.6253,1.6245,1.6251,693900000.0
2007-05-14 13:25:00,1.6251,1.6255,1.6249,1.6255,417500000.0
2007-05-14 13:30:00,1.6254,1.6256,1.6251,1.6256,672299996.0
2007-05-14 13:35:00,1.6256,1.6258,1.6254,1.6258,582099998.0
2007-05-14 13:40:00,1.6259,1.6264,1.6257,1.6262,770300001.0
2007-05-14 13:45:00,1.6263,1.6265,1.6261,1.6265,528899999.0
2007-05-14 13:50:00,1.6265,1.6269,1.626,1.6268,737000002.0
2007-05-14 13:55:00,1.6267,1.6269,1.6263,1.6263,248800001.0
2007-05-14 14:00:00,1.6264,1.628,1.6264,1.628,782300004.0
2007-05-14 14:05:00,1.6278,1.6282,1.627,1.627,649900000.0
2007-05-14 14:10:00,1.627,1.6274,1.6266,1.6273,901900006.0
2007-05-14 14:15:00,1.6274,1.6275,1.6267,1.6269,440700000.0
2007-05-14 14:20:00,1.6269,1.6272,1.6266,1.6266,492600001.0
2007-05-14 14:25:00,1.6267,1.6267,1.6262,1.6264,474600001.0
2007-05-14 14:30:00,1.6264,1.6265,1.6262,1.6263,164900000.0
2007-05-14 14:35:00,1.6263,1.6265,1.6261,1.6262,396000000.0
2007-05-14 14:40:00,1.6262,1.6265,1.6261,1.6265,287700000.0
2007-05-14 14:45:00,1.6266,1.6266,1.6259,1.6259,266700000.0
2007-05-14 14:50:00,1.626,1.6262,1.6258,1.6261,470300004.0
2007-05-14 14:55:00,1.6262,1.6263,1.626,1.6261,302300002.0
2007-05-14 15:00:00,1.6262,1.6262,1.6251,1.6258,956599994.0
2007-05-14 15:05:00,1.6258,1.6261,1.6254,1.6258,501800001.0
2007-05-14 15:10:00,1.6258,1.6262,1.6256,1.6261,504200002.0
2007-05-14 15:15:00,1.6261,1.6261,1.6251,1.6253,593300000.0
2007-05-14 15:20:00,1.6255,1.6257,1.6253,1.6255,620300004.0
2007-05-14 15:25:00,1.6255,1.6261,1.6255,1.6259,404400002.0
2007-05-14 15:30:00,1.6259,1.6259,1.6254,1.6255,409100003.0
2007-05-14 15:35:00,1.6256,1.6257,1.6253,1.6256,241800000.0
2007-05-14 15:40:00,1.6255,1.6259,1.6253,1.6258,512000001.0
2007-05-14 15:45:00,1.6257,1.6261,1.6254,1.626,439399999.0
2007-05-14 15:50:00,1.626,1.6264,1.6256,1.6259,546900000.0
2007-05-14 15:55:00,1.6259,1.6261,1.625,1.6255,471400000.0
2007-05-14 16:00:00,1.6254,1.6255,1.625,1.6254,686499999.0
2007-05-14 16:05:00,1.6254,1.6256,1.6252,1.6256,314799999.0
2007-05-14 16:10:00,1.6257,1.6257,1.625,1.6251,483900001.0
2007-05-14 16:15:00,1.6251,1.6254,1.6249,1.6252,886000000.0
2007-05-14 16:20:00,1.6252,1.6267,1.6249,1.62655,903900006.0
2007-05-14 16:25:00,1.62655,1.62655,1.6259,1.6264,571900001.0
2007-05-14 16:30:00,1.6264,1.6265,1.6259,1.6264,906400003.0
2007-05-14 16:35:00,1.6264,1.6264,1.6259,1.626,581400000.0
2007-05-14 16:40:00,1.626,1.6263,1.6258,1.6261,358400001.0
2007-05-14 16:45:00,1.626,1.6261,1.6254,1.6255,321900001.0
2007-05-14 16:50:00,1.6255,1.6259,1.6252,1.6254,626300001.0
2007-05-14 16:55:00,1.6254,1.626,1.6247,1.6247,646100000.0
2007-05-14 17:00:00,1.6248,1.6252,1.6246,1.625,747200002.0
2007-05-14 17:05:00,1.625,1.6251,1.6246,1.6248,447800001.0
2007-05-14 17:10:00,1.6249,1.6254,1.6249,1.6253,410600000.0
2007-05-14 17:15:00,1.6254,1.6256,1.6252,1.6255,603000006.0
2007-05-14 17:20:00,1.6255,1.6256,1.6252,1.6256,301200002.0
2007-05-14 17:25:00,1.6256,1.6266,1.6254,1.626,964800014.0
2007-05-14 17:30:00,1.6261,1.6262,1.6255,1.6255,463800000.0
2007-05-14 17:35:00,1.6255,1.6256,1.6249,1.6249,651300001.0
2007-05-14 17:40:00,1.6249,1.6254,1.6248,1.6253,490500000.0
2007-05-14 17:45:00,1.6253,1.6255,1.6253,1.6254,199400000.0
2007-05-14 17:50:00,1.6255,1.6258,1.625,1.6252,355300000.0
2007-05-14 17:55:00,1.6252,1.6253,1.6249,1.6252,305200000.0
2007-05-14 18:00:00,1.6252,1.6252,1.6247,1.6249,485900001.0
2007-05-14 18:05:00,1.625,1.625,1.6246,1.6249,240900000.0
2007-05-14 18:10:00,1.6248,1.6254,1.6247,1.6253,853300000.0
2007-05-14 18:15:00,1.6253,1.6255,1.6251,1.6255,212400000.0
2007-05-14 18:20:00,1.6254,1.6256,1.625,1.6252,328500000.0
2007-05-14 18:25:00,1.6252,1.6256,1.625,1.6254,387400000.0
2007-05-14 18:30:00,1.6255,1.6257,1.6252,1.6255,227500000.0
2007-05-14 18:35:00,1.6256,1.6259,1.6252,1.6252,861400000.0
2007-05-14 18:40:00,1.6252,1.6254,1.6251,1.6253,242800000.0
2007-05-14 18:45:00,1.6253,1.6256,1.6253,1.6253,401500000.0
2007-05-14 18:50:00,1.6253,1.6253,1.6248,1.6252,140400000.0
2007-05-14 18:55:00,1.6252,1.6257,1.6251,1.6256,709000000.0
2007-05-14 19:00:00,1.6256,1.6262,1.6255,1.6262,464800000.0
2007-05-14 19:05:00,1.6262,1.6263,1.626,1.6261,311100000.0
2007-05-14 19:10:00,1.6261,1.6263,1.626,1.6261,449000000.0
2007-05-14 19:15:00,1.6262,1.6264,1.6259,1.6261,592700000.0
2007-05-14 19:20:00,1.6262,1.6263,1.6259,1.626,519200000.0
2007-05-14 19:25:00,1.626,1.6262,1.6259,1.626,389299999.0
2007-05-14 19:30:00,1.6259,1.626,1.6255,1.6259,622300000.0
2007-05-14 19:35:00,1.6259,1.6263,1.6258,1.626,379799999.0
2007-05-14 19:40:00,1.626,1.6263,1.6257,1.6261,691000002.0
2007-05-14 19:45:00,1.6261,1.6269,1.6259,1.6265,915500005.0
2007-05-14 19:50:00,1.6266,1.6268,1.6263,1.6268,374500000.0
2007-05-14 19:55:00,1.6268,1.6269,1.6264,1.6266,248700000.0
2007-05-14 20:00:00,1.6266,1.627,1.6264,1.627,331500001.0
2007-05-14 20:05:00,1.627,1.627,1.6265,1.6268,384700001.0
2007-05-14 20:10:00,1.6269,1.6273,1.6267,1.6268,637300000.0
2007-05-14 20:15:00,1.6269,1.6272,1.6266,1.6272,518500000.0
2007-05-14 20:20:00,1.6271,1.6275,1.627,1.6271,168600000.0
2007-05-14 20:25:00,1.6275,1.6276,1.627,1.6275,123400000.0
2007-05-14 20:30:00,1.6276,1.6276,1.6273,1.6273,257300000.0
2007-05-14 20:35:00,1.6274,1.6274,1.6272,1.6272,186200000.0
2007-05-14 20:40:00,1.627,1.6274,1.6269,1.6272,546000001.0
2007-05-14 20:45:00,1.6272,1.6273,1.627,1.6272,159800000.0
2007-05-14 20:50:00,1.6273,1.6273,1.6267,1.6267,340200004.0
2007-05-14 20:55:00,1.6268,1.6269,1.6265,1.6267,351400000.0
2007-05-14 21:00:00,1.6266,1.6269,1.6264,1.6267,621099999.0
2007-05-14 21:05:00,1.6268,1.627,1.6267,1.627,242000000.0
2007-05-14 21:10:00,1.627,1.627,1.6268,1.6269,123000000.0
2007-05-14 21:15:00,1.6269,1.6269,1.6266,1.6266,308399997.0
2007-05-14 21:20:00,1.6267,1.6269,1.6265,1.6269,265200000.0
2007-05-14 21:25:00,1.6269,1.6269,1.6267,1.6268,126500000.0
2007-05-14 21:30:00,1.6269,1.6269,1.6263,1.6265,279800000.0
2007-05-14 21:35:00,1.6265,1.6268,1.6265,1.6268,235699999.0
2007-05-14 21:40:00,1.6267,1.627,1.6267,1.6269,115500000.0
2007-05-14 21:45:00,1.6269,1.627,1.6267,1.6268,242300000.0
2007-05-14 21:50:00,1.6268,1.627,1.6268,1.627,115400000.0
2007-05-14 21:55:00,1.6269,1.6269,1.6269,1.6269,44000000.0
2007-05-14 22:00:00,1.6269,1.6271,1.6268,1.6269,89900000.0
2007-05-14 22:05:00,1.6268,1.627,1.6266,1.6267,371800000.0
2007-05-14 22:10:00,1.6267,1.6271,1.6267,1.6269,171800000.0
2007-05-14 22:15:00,1.6269,1.6269,1.6267,1.6269,104400000.0
2007-05-14 22:20:00,1.6269,1.6271,1.6267,1.627,110100000.0
2007-05-14 22:25:00,1.6267,1.627,1.6267,1.6268,130800000.0
2007-05-14 22:30:00,1.627,1.6271,1.6267,1.6269,79000000.0
2007-05-14 22:35:00,1.627,1.6271,1.6266,1.6269,42900000.0
2007-05-14 22:40:00,1.6268,1.6273,1.6268,1.6273,85400000.0
2007-05-14 22:45:00,1.6273,1.6273,1.6269,1.6271,142800000.0
2007-05-14 22:50:00,1.6269,1.6271,1.6268,1.6271,140800000.0
2007-05-14 22:55:00,1.6272,1.6273,1.6265,1.6273,351000000.0
2007-05-14 23:00:00,1.6274,1.6279,1.6266,1.6271,392800000.0
2007-05-14 23:05:00,1.6273,1.6274,1.6263,1.6272,239700001.0
2007-05-14 23:10:00,1.6272,1.6275,1.6266,1.6275,309400000.0
2007-05-14 23:15:00,1.6274,1.6276,1.6274,1.6274,156200000.0
2007-05-14 23:20:00,1.6269,1.627,1.6268,1.6269,163900000.0
2007-05-14 23:25:00,1.6268,1.6271,1.6267,1.6267,162300000.0
2007-05-14 23:30:00,1.6267,1.6269,1.6266,1.6267,218000000.0
2007-05-14 23:35:00,1.6267,1.6268,1.6265,1.6267,169000000.0
2007-05-14 23:40:00,1.6267,1.6268,1.6267,1.6267,198200000.0
2007-05-14 23:45:00,1.6268,1.6272,1.6267,1.6268,188800000.0
2007-05-14 23:50:00,1.6269,1.6269,1.6267,1.6267,57300000.0
2007-05-14 23:55:00,1.6267,1.6267,1.6264,1.6266,216100000.0
2007-05-15 00:00:00,1.6266,1.627,1.6265,1.6269,209700000.0
2007-05-15 00:05:00,1.6268,1.6273,1.6266,1.6272,173100000.0
2007-05-15 00:10:00,1.6273,1.6274,1.627,1.6272,296200000.0
2007-05-15 00:15:00,1.6272,1.6273,1.6271,1.6271,122800000.0
2007-05-15 00:20:00,1.6271,1.6272,1.627,1.6271,52000000.0
2007-05-15 00:25:00,1.6271,1.6273,1.627,1.6271,234400000.0
2007-05-15 00:30:00,1.6272,1.6273,1.6268,1.6271,178100000.0
2007-05-15 00:35:00,1.6269,1.6271,1.6268,1.627,59700000.0
2007-05-15 00:40:00,1.6271,1.6271,1.6267,1.6268,121800000.0
2007-05-15 00:45:00,1.6268,1.6268,1.6266,1.6267,245000000.0
2007-05-15 00:50:00,1.6267,1.6268,1.6263,1.6266,79600000.0
2007-05-15 00:55:00,1.6265,1.6265,1.6263,1.6263,124900000.0
2007-05-15 01:00:00,1.6265,1.6267,1.6263,1.6265,140800000.0
2007-05-15 01:05:00,1.6266,1.6266,1.6261,1.6261,139600000.0
2007-05-15 01:10:00,1.6261,1.6264,1.6259,1.6264,387200000.0
2007-05-15 01:15:00,1.6264,1.6268,1.6261,1.6263,171000000.0
2007-05-15 01:20:00,1.6264,1.627,1.6263,1.6268,111500000.0
2007-05-15 01:25:00,1.6263,1.6268,1.6261,1.6262,210900000.0
2007-05-15 01:30:00,1.6263,1.627,1.626,1.6269,196300000.0
2007-05-15 01:35:00,1.6267,1.6272,1.6265,1.6268,290500000.0
2007-05-15 01:40:00,1.6268,1.627,1.6265,1.627,246400000.0
2007-05-15 01:45:00,1.627,1.627,1.6266,1.627,146600000.0
2007-05-15 01:50:00,1.6268,1.6275,1.6267,1.6271,505400001.0
2007-05-15 01:55:00,1.6273,1.6274,1.6269,1.627,252700000.0
2007-05-15 02:00:00,1.627,1.6277,1.627,1.6272,376500001.0
2007-05-15 02:05:00,1.6274,1.6274,1.6271,1.6272,154300000.0
2007-05-15 02:10:00,1.6273,1.6274,1.6268,1.6268,282000000.0
2007-05-15 02:15:00,1.6269,1.627,1.6263,1.6269,436000000.0
2007-05-15 02:20:00,1.6269,1.6269,1.6263,1.6265,170000000.0
2007-05-15 02:25:00,1.6267,1.627,1.6263,1.627,165100000.0
2007-05-15 02:30:00,1.6268,1.627,1.6266,1.6267,235400000.0
2007-05-15 02:35:00,1.6265,1.6268,1.6263,1.6267,268900000.0
2007-05-15 02:40:00,1.6267,1.6268,1.6264,1.6264,165800000.0
2007-05-15 02:45:00,1.6265,1.6266,1.6259,1.626,339500000.0
2007-05-15 02:50:00,1.6262,1.6273,1.626,1.6272,353200000.0
2007-05-15 02:55:00,1.6272,1.6274,1.6265,1.6266,698400000.0
2007-05-15 03:00:00,1.6266,1.6271,1.6264,1.6266,337600000.0
2007-05-15 03:05:00,1.6266,1.6273,1.6266,1.6268,330500000.0
2007-05-15 03:10:00,1.6267,1.6272,1.6265,1.627,252200000.0
2007-05-15 03:15:00,1.627,1.627,1.6266,1.6267,177800002.0
2007-05-15 03:20:00,1.6267,1.6269,1.6267,1.6268,105900000.0
2007-05-15 03:25:00,1.6266,1.6269,1.6263,1.6268,308200002.0
2007-05-15 03:30:00,1.6267,1.627,1.6267,1.6269,222900002.0
2007-05-15 03:35:00,1.627,1.6271,1.6268,1.6268,238300003.0
2007-05-15 03:40:00,1.627,1.6273,1.6267,1.6268,478800000.0
2007-05-15 03:45:00,1.627,1.6271,1.6264,1.627,644999999.0
2007-05-15 03:50:00,1.627,1.627,1.6264,1.6268,230700003.0
2007-05-15 03:55:00,1.6269,1.6271,1.6263,1.6263,264300000.0
2007-05-15 04:00:00,1.6265,1.627,1.6264,1.6268,313700000.0
2007-05-15 04:05:00,1.6266,1.6268,1.6262,1.6263,312500001.0
2007-05-15 04:10:00,1.6262,1.6266,1.6261,1.6264,409600005.0
2007-05-15 04:15:00,1.6265,1.6266,1.6265,1.6266,113700000.0
2007-05-15 04:20:00,1.6265,1.6266,1.6262,1.6265,297000004.0
2007-05-15 04:25:00,1.6264,1.6265,1.6259,1.6261,244200000.0
2007-05-15 04:30:00,1.6263,1.6267,1.6259,1.6263,416800001.0
2007-05-15 04:35:00,1.6262,1.6265,1.6261,1.6265,322700002.0
2007-05-15 04:40:00,1.6264,1.6265,1.6259,1.6265,236300000.0
2007-05-15 04:45:00,1.6264,1.6265,1.6263,1.6263,129500000.0
2007-05-15 04:50:00,1.6263,1.6266,1.6262,1.6266,142700000.0
2007-05-15 04:55:00,1.6266,1.6267,1.6261,1.6263,285200002.0
2007-05-15 05:00:00,1.6262,1.6265,1.6261,1.6261,132700000.0
2007-05-15 05:05:00,1.6264,1.6271,1.6264,1.6269,265000000.0
2007-05-15 05:10:00,1.627,1.6277,1.627,1.6274,356000001.0
2007-05-15 05:15:00,1.6275,1.6275,1.6266,1.6269,385900000.0
2007-05-15 05:20:00,1.6268,1.6269,1.6264,1.6266,98700000.0
2007-05-15 05:25:00,1.6269,1.6269,1.6264,1.6265,390500000.0
2007-05-15 05:30:00,1.6269,1.6269,1.6265,1.6265,260900000.0
2007-05-15 05:35:00,1.6267,1.6267,1.6262,1.6264,314100000.0
2007-05-15 05:40:00,1.6263,1.6267,1.6263,1.6263,158700000.0
2007-05-15 05:45:00,1.6264,1.6267,1.6263,1.6265,68800000.0
2007-05-15 05:50:00,1.6265,1.627,1.6263,1.6267,315300000.0
2007-05-15 05:55:00,1.6265,1.6268,1.6262,1.6268,119900000.0
2007-05-15 06:00:00,1.6266,1.6269,1.6263,1.6268,260000001.0
2007-05-15 06:05:00,1.6267,1.6269,1.6264,1.6265,326200000.0
2007-05-15 06:10:00,1.6266,1.6268,1.6262,1.6263,303900000.0
2007-05-15 06:15:00,1.6262,1.6268,1.6262,1.6263,212900000.0
2007-05-15 06:20:00,1.6267,1.6268,1.6264,1.6266,179500000.0
2007-05-15 06:25:00,1.6267,1.6268,1.6265,1.6266,117100000.0
2007-05-15 06:30:00,1.6265,1.6265,1.6261,1.6263,148900000.0
2007-05-15 06:35:00,1.6264,1.6269,1.6264,1.6268,216000001.0
2007-05-15 06:40:00,1.6268,1.6269,1.6264,1.6265,252400000.0
2007-05-15 06:45:00,1.6266,1.6266,1.6261,1.6261,132700000.0
2007-05-15 06:50:00,1.6263,1.6263,1.626,1.626,100100000.0
2007-05-15 06:55:00,1.6263,1.6266,1.6261,1.6266,235400000.0
2007-05-15 07:00:00,1.6266,1.6268,1.6264,1.6267,250000000.0
2007-05-15 07:05:00,1.6266,1.6269,1.6265,1.6267,158600000.0
2007-05-15 07:10:00,1.6267,1.627,1.6263,1.627,322600000.0
2007-05-15 07:15:00,1.6272,1.6275,1.627,1.6271,545700001.0
2007-05-15 07:20:00,1.6272,1.6275,1.627,1.6272,230600000.0
2007-05-15 07:25:00,1.6274,1.6276,1.6271,1.6276,210100000.0
2007-05-15 07:30:00,1.6276,1.628,1.6269,1.627,626199999.0
2007-05-15 07:35:00,1.627,1.627,1.6264,1.6264,265600000.0
2007-05-15 07:40:00,1.6265,1.6267,1.6259,1.626,224200000.0
2007-05-15 07:45:00,1.6259,1.626,1.6253,1.6255,585700000.0
2007-05-15 07:50:00,1.6254,1.6258,1.6251,1.6255,416800000.0
2007-05-15 07:55:00,1.6256,1.6258,1.6252,1.6256,414099999.0
2007-05-15 08:00:00,1.6257,1.6264,1.6255,1.626,726999999.0
2007-05-15 08:05:00,1.626,1.6263,1.6258,1.6262,538800000.0
2007-05-15 08:10:00,1.6263,1.6267,1.6261,1.6261,859400000.0
2007-05-15 08:15:00,1.6262,1.6266,1.6261,1.6264,763900000.0
2007-05-15 08:20:00,1.6264,1.6267,1.6263,1.6267,392700000.0
2007-05-15 08:25:00,1.6268,1.6272,1.6264,1.6265,707400000.0
2007-05-15 08:30:00,1.6264,1.6272,1.6262,1.627,1095300004.0
2007-05-15 08:35:00,1.6271,1.6293,1.627,1.628,1455100018.0
2007-05-15 08:40:00,1.6279,1.6285,1.6278,1.6282,1218300003.0
2007-05-15 08:45:00,1.6281,1.6283,1.6275,1.6277,784300000.0
2007-05-15 08:50:00,1.6277,1.6285,1.6277,1.6281,1043599998.0
2007-05-15 08:55:00,1.6279,1.629,1.6279,1.6286,748199999.0
2007-05-15 09:00:00,1.6285,1.629,1.628,1.628,983500000.0
2007-05-15 09:05:00,1.628,1.6283,1.6278,1.6283,627600003.0
2007-05-15 09:10:00,1.6284,1.6285,1.6278,1.6278,798500001.0
2007-05-15 09:15:00,1.6278,1.6285,1.6277,1.6282,954899998.0
2007-05-15 09:20:00,1.6282,1.6289,1.6278,1.6281,1316899994.0
2007-05-15 09:25:00,1.6283,1.6286,1.6275,1.6276,966900002.0
2007-05-15 09:30:00,1.6275,1.6281,1.6273,1.6277,1275600001.0
2007-05-15 09:35:00,1.6277,1.6283,1.6275,1.6282,1085500000.0
2007-05-15 09:40:00,1.6282,1.6289,1.628,1.6284,781700003.0
2007-05-15 09:45:00,1.6286,1.6288,1.6282,1.6287,566000000.0
2007-05-15 09:50:00,1.6287,1.6289,1.6284,1.6287,447000001.0
2007-05-15 09:55:00,1.6287,1.6288,1.628,1.6288,414100000.0
2007-05-15 10:00:00,1.6289,1.6295,1.6287,1.6289,603800000.0
2007-05-15 10:05:00,1.6288,1.629,1.6284,1.6287,461699998.0
2007-05-15 10:10:00,1.6288,1.6288,1.6283,1.6283,263800000.0
2007-05-15 10:15:00,1.6283,1.6286,1.6283,1.6286,149400001.0
2007-05-15 10:20:00,1.6286,1.6287,1.628,1.6286,587900007.0
2007-05-15 10:25:00,1.6286,1.6287,1.6284,1.6286,206300000.0
2007-05-15 10:30:00,1.6286,1.6286,1.628,1.6281,521700000.0
2007-05-15 10:35:00,1.6281,1.6285,1.6278,1.6282,650600000.0
2007-05-15 10:40:00,1.6283,1.6285,1.6281,1.6281,300500000.0
2007-05-15 10:45:00,1.6281,1.6282,1.6277,1.6279,389400000.0
2007-05-15 10:50:00,1.6279,1.6282,1.6274,1.6279,865000010.0
2007-05-15 10:55:00,1.6279,1.628,1.6275,1.6278,680199997.0
2007-05-15 11:00:00,1.6278,1.6281,1.6276,1.6277,539500001.0
2007-05-15 11:05:00,1.6277,1.6282,1.6276,1.6276,528550001.0
2007-05-15 11:10:00,1.6276,1.6276,1.627,1.6272,295000002.0
2007-05-15 11:15:00,1.6273,1.6275,1.6265,1.6268,693099999.0
2007-05-15 11:20:00,1.6269,1.627,1.6266,1.6269,370199999.0
2007-05-15 11:25:00,1.6269,1.6269,1.6263,1.6267,531599997.0
2007-05-15 11:30:00,1.6267,1.6276,1.6266,1.6273,1163000002.0
2007-05-15 11:35:00,1.6274,1.6275,1.627,1.6274,280900000.0
2007-05-15 11:40:00,1.6273,1.6273,1.6269,1.627,393800000.0
2007-05-15 11:45:00,1.6269,1.6273,1.6263,1.6265,727099999.0
2007-05-15 11:50:00,1.6265,1.6268,1.6263,1.6266,623400001.0
2007-05-15 11:55:00,1.6266,1.6268,1.6261,1.6267,883999997.0
2007-05-15 12:00:00,1.6266,1.6271,1.6266,1.6271,557999997.0
2007-05-15 12:05:00,1.6271,1.6273,1.6268,1.6269,844099995.0
2007-05-15 12:10:00,1.6268,1.6269,1.6262,1.6267,952099997.0
2007-05-15 12:15:00,1.6268,1.627,1.6265,1.6265,337700004.0
2007-05-15 12:20:00,1.6265,1.6268,1.6264,1.6268,167900000.0
2007-05-15 12:25:00,1.627,1.6273,1.6266,1.6269,803400001.0
2007-05-15 12:30:00,1.6268,1.6271,1.6265,1.6266,584299998.0
2007-05-15 12:35:00,1.6266,1.6268,1.6264,1.6266,810500000.0
2007-05-15 12:40:00,1.6265,1.6265,1.6257,1.6261,531000002.0
2007-05-15 12:45:00,1.6261,1.6261,1.6258,1.6259,334900000.0
2007-05-15 12:50:00,1.6261,1.6264,1.6257,1.6263,529199997.0
2007-05-15 12:55:00,1.6263,1.6264,1.6258,1.6259,698999998.0
2007-05-15 13:00:00,1.626,1.6263,1.6257,1.6263,387200000.0
2007-05-15 13:05:00,1.6265,1.6267,1.6262,1.6266,416700000.0
2007-05-15 13:10:00,1.6266,1.6271,1.6265,1.6266,424700002.0
2007-05-15 13:15:00,1.6266,1.6269,1.6265,1.6266,388500004.0
2007-05-15 13:20:00,1.6265,1.6265,1.6262,1.6262,164600001.0
2007-05-15 13:25:00,1.6262,1.6265,1.6262,1.6264,90100000.0
2007-05-15 13:30:00,1.6264,1.6268,1.6264,1.6266,142600001.0
2007-05-15 13:35:00,1.6267,1.6268,1.6264,1.6268,200200001.0
2007-05-15 13:40:00,1.6268,1.6274,1.6266,1.6273,214400000.0
2007-05-15 13:45:00,1.6272,1.6273,1.6269,1.6271,458300001.0
2007-05-15 13:50:00,1.6272,1.6276,1.6271,1.6274,268700000.0
2007-05-15 13:55:00,1.6274,1.6276,1.6272,1.6274,775200002.0
2007-05-15 14:00:00,1.6272,1.6276,1.6271,1.6275,589700003.0
2007-05-15 14:05:00,1.6276,1.6282,1.6273,1.6278,580500001.0
2007-05-15 14:10:00,1.6278,1.6283,1.6277,1.628,364300000.0
2007-05-15 14:15:00,1.628,1.6284,1.6279,1.6281,174100000.0
2007-05-15 14:20:00,1.628,1.6283,1.6279,1.628,356200002.0
2007-05-15 14:25:00,1.628,1.6282,1.6271,1.6274,655200000.0
2007-05-15 14:30:00,1.6276,1.6288,1.6272,1.6281,1517399998.0
2007-05-15 14:35:00,1.6281,1.6281,1.6265,1.6276,1971299998.0
2007-05-15 14:40:00,1.6275,1.6278,1.6269,1.6273,1255399999.0
2007-05-15 14:45:00,1.6272,1.6275,1.6269,1.6271,520800000.0
2007-05-15 14:50:00,1.6271,1.6279,1.6271,1.6274,894000000.0
2007-05-15 14:55:00,1.6273,1.6277,1.6272,1.6277,739000000.0
2007-05-15 15:00:00,1.6277,1.6278,1.6266,1.6268,1342200002.0
2007-05-15 15:05:00,1.6267,1.6283,1.6267,1.6281,1765599992.0
2007-05-15 15:10:00,1.6281,1.6283,1.6276,1.6281,728800002.0
2007-05-15 15:15:00,1.6281,1.629,1.6278,1.6285,383900001.0
2007-05-15 15:20:00,1.6286,1.6294,1.6283,1.6293,573300001.0
2007-05-15 15:25:00,1.6295,1.6309,1.6294,1.6305,1367600005.0
2007-05-15 15:30:00,1.6306,1.6307,1.6299,1.63,1036400002.0
2007-05-15 15:35:00,1.63,1.6306,1.6296,1.6299,432400002.0
2007-05-15 15:40:00,1.6298,1.6301,1.6297,1.6298,617299999.0
2007-05-15 15:45:00,1.6298,1.63,1.6292,1.6293,945600010.0
2007-05-15 15:50:00,1.6294,1.6296,1.6288,1.6289,832400001.0
2007-05-15 15:55:00,1.6289,1.6294,1.6287,1.6291,852300002.0
2007-05-15 16:00:00,1.6292,1.6295,1.6286,1.6288,823500000.0
2007-05-15 16:05:00,1.6288,1.6291,1.6285,1.6289,998599999.0
2007-05-15 16:10:00,1.629,1.629,1.6286,1.6287,825000001.0
2007-05-15 16:15:00,1.6288,1.6289,1.6281,1.6284,923200002.0
2007-05-15 16:20:00,1.6284,1.6288,1.6281,1.6283,865500002.0
2007-05-15 16:25:00,1.6284,1.6286,1.6278,1.628,783000000.0
2007-05-15 16:30:00,1.6281,1.6299,1.6273,1.6294,1356500000.0
2007-05-15 16:35:00,1.6292,1.6306,1.6292,1.6299,1064199999.0
2007-05-15 16:40:00,1.6299,1.6309,1.6288,1.6299,1665900002.0
2007-05-15 16:45:00,1.6299,1.6302,1.6288,1.6294,1425000005.0
2007-05-15 16:50:00,1.6294,1.6303,1.6282,1.6298,1573800007.0
2007-05-15 16:55:00,1.6297,1.6308,1.6293,1.6306,955400008.0
2007-05-15 17:00:00,1.6307,1.6311,1.6295,1.6311,1556800003.0
2007-05-15 17:05:00,1.6311,1.6313,1.63,1.6307,1119800003.0
2007-05-15 17:10:00,1.6307,1.6309,1.6304,1.6309,843900005.0
2007-05-15 17:15:00,1.6308,1.6311,1.6307,1.6308,334800000.0
2007-05-15 17:20:00,1.6307,1.6309,1.6305,1.6306,382900002.0
2007-05-15 17:25:00,1.6306,1.6311,1.6305,1.6308,549900001.0
2007-05-15 17:30:00,1.6308,1.6311,1.6303,1.6303,480800000.0
2007-05-15 17:35:00,1.6305,1.6308,1.6303,1.6303,494000000.0
2007-05-15 17:40:00,1.6303,1.6304,1.6297,1.6297,762600000.0
2007-05-15 17:45:00,1.6297,1.6298,1.6294,1.6295,406000000.0
2007-05-15 17:50:00,1.6296,1.6304,1.6294,1.63,630800000.0
2007-05-15 17:55:00,1.63,1.6301,1.6293,1.6294,302400000.0
2007-05-15 18:00:00,1.6293,1.6297,1.6292,1.6294,633100000.0
2007-05-15 18:05:00,1.6294,1.6297,1.629,1.6294,807399999.0
2007-05-15 18:10:00,1.6295,1.63,1.6293,1.63,449600000.0
2007-05-15 18:15:00,1.6299,1.6302,1.6297,1.63,378500000.0
2007-05-15 18:20:00,1.6299,1.6303,1.6298,1.63,272700000.0
2007-05-15 18:25:00,1.6299,1.6301,1.6293,1.6294,468200001.0
2007-05-15 18:30:00,1.6297,1.6299,1.6294,1.6294,571399998.0
2007-05-15 18:35:00,1.6296,1.6297,1.6291,1.6294,594000000.0
2007-05-15 18:40:00,1.6294,1.6294,1.6289,1.6289,405600000.0
2007-05-15 18:45:00,1.6291,1.6293,1.6288,1.6292,397400000.0
2007-05-15 18:50:00,1.6292,1.6298,1.6286,1.6297,657900000.0
2007-05-15 18:55:00,1.6294,1.6296,1.6287,1.629,738600000.0
2007-05-15 19:00:00,1.6292,1.6294,1.6289,1.6291,684700000.0
2007-05-15 19:05:00,1.6291,1.6294,1.6287,1.6292,888600000.0
2007-05-15 19:10:00,1.6292,1.6296,1.6289,1.6294,600100000.0
2007-05-15 19:15:00,1.6294,1.6299,1.629,1.6293,452800000.0
2007-05-15 19:20:00,1.6293,1.6296,1.6289,1.6296,305500000.0
2007-05-15 19:25:00,1.6296,1.6297,1.6293,1.6295,810899998.0
2007-05-15 19:30:00,1.6296,1.6296,1.6291,1.6293,619100000.0
2007-05-15 19:35:00,1.6294,1.6295,1.629,1.6293,732199999.0
2007-05-15 19:40:00,1.6292,1.6299,1.6289,1.6297,807499994.0
2007-05-15 19:45:00,1.6297,1.6299,1.6292,1.6294,660699997.0
2007-05-15 19:50:00,1.6294,1.6297,1.6289,1.6295,546700000.0
2007-05-15 19:55:00,1.6295,1.6297,1.6293,1.6295,241700000.0
2007-05-15 20:00:00,1.6295,1.6298,1.6291,1.6297,670100000.0
2007-05-15 20:05:00,1.6298,1.63,1.6296,1.6297,246300000.0
2007-05-15 20:10:00,1.6297,1.6297,1.6295,1.6296,278300000.0
2007-05-15 20:15:00,1.6296,1.63,1.6295,1.6298,619200000.0
2007-05-15 20:20:00,1.6299,1.6306,1.6298,1.6305,942200009.0
2007-05-15 20:25:00,1.6305,1.6307,1.6304,1.6307,482100000.0
2007-05-15 20:30:00,1.6307,1.6308,1.6302,1.6307,762199996.0
2007-05-15 20:35:00,1.6308,1.631,1.6306,1.6308,612300001.0
2007-05-15 20:40:00,1.6308,1.6317,1.6308,1.6316,335400000.0
2007-05-15 20:45:00,1.6316,1.6321,1.6314,1.6316,720300000.0
2007-05-15 20:50:00,1.6317,1.632,1.6314,1.6319,838399999.0
2007-05-15 20:55:00,1.6319,1.6325,1.6318,1.6325,695100000.0
2007-05-15 21:00:00,1.6325,1.6325,1.631,1.6315,683300003.0
2007-05-15 21:05:00,1.6314,1.6315,1.6311,1.6314,595099999.0
2007-05-15 21:10:00,1.6314,1.6316,1.6309,1.6313,241500000.0
2007-05-15 21:15:00,1.6313,1.6317,1.6313,1.6316,221300000.0
2007-05-15 21:20:00,1.6314,1.6315,1.6311,1.6313,539800002.0
2007-05-15 21:25:00,1.6313,1.6313,1.631,1.631,147100000.0
2007-05-15 21:30:00,1.631,1.6313,1.6309,1.6312,94700000.0
2007-05-15 21:35:00,1.6313,1.6317,1.6311,1.6314,596000001.0
2007-05-15 21:40:00,1.6315,1.6316,1.6312,1.6316,242400000.0
2007-05-15 21:45:00,1.6316,1.632,1.6313,1.6318,507200000.0
2007-05-15 21:50:00,1.6319,1.6319,1.6312,1.6313,479600000.0
2007-05-15 21:55:00,1.6315,1.6316,1.6309,1.6312,312400000.0
2007-05-15 22:00:00,1.6312,1.6312,1.6296,1.6302,663400000.0
2007-05-15 22:05:00,1.6304,1.6307,1.6299,1.6302,189600000.0
2007-05-15 22:10:00,1.6302,1.6308,1.6302,1.6307,145400000.0
2007-05-15 22:15:00,1.631,1.6312,1.6308,1.6311,136400000.0
2007-05-15 22:20:00,1.6311,1.6311,1.6305,1.6308,317300000.0
2007-05-15 22:25:00,1.6306,1.6309,1.6304,1.6308,373400000.0
2007-05-15 22:30:00,1.6308,1.631,1.6306,1.6307,72100000.0
2007-05-15 22:35:00,1.6306,1.6308,1.6304,1.6307,118200000.0
2007-05-15 22:40:00,1.6307,1.631,1.6306,1.6309,129800000.0
2007-05-15 22:45:00,1.631,1.631,1.6305,1.6309,118300000.0
2007-05-15 22:50:00,1.6309,1.6309,1.6304,1.6305,160900000.0
2007-05-15 22:55:00,1.6307,1.6307,1.6291,1.6296,641600000.0
2007-05-15 23:00:00,1.6282,1.6302,1.6279,1.6301,555200000.0
2007-05-15 23:05:00,1.6301,1.6303,1.6298,1.6302,237200000.0
2007-05-15 23:10:00,1.6301,1.6303,1.6301,1.6303,140900000.0
2007-05-15 23:15:00,1.6302,1.631,1.6299,1.6303,511800000.0
2007-05-15 23:20:00,1.6303,1.6304,1.6299,1.6302,507400000.0
2007-05-15 23:25:00,1.6302,1.6302,1.63,1.63,292900000.0
2007-05-15 23:30:00,1.63,1.6306,1.63,1.6302,126900000.0
2007-05-15 23:35:00,1.6304,1.6304,1.6294,1.6294,128300000.0
2007-05-15 23:40:00,1.6298,1.63,1.6296,1.6298,151000000.0
2007-05-15 23:45:00,1.6295,1.6297,1.6293,1.6294,163500000.0
2007-05-15 23:50:00,1.6294,1.6307,1.6293,1.6305,296600000.0
2007-05-15 23:55:00,1.6305,1.6305,1.6297,1.6297,131800000.0
2007-05-16 00:00:00,1.6297,1.6302,1.6297,1.6301,128800000.0
2007-05-16 00:05:00,1.63,1.6301,1.6297,1.6299,150100000.0
2007-05-16 00:10:00,1.6298,1.6302,1.6297,1.63,206600000.0
2007-05-16 00:15:00,1.6301,1.6304,1.63,1.6303,318100000.0
2007-05-16 00:20:00,1.6302,1.6304,1.6302,1.6303,59300000.0
2007-05-16 00:25:00,1.6301,1.6304,1.6298,1.6302,368500000.0
2007-05-16 00:30:00,1.6302,1.6302,1.63,1.63,75900000.0
2007-05-16 00:35:00,1.63,1.63,1.6298,1.6298,105500000.0
2007-05-16 00:40:00,1.6297,1.63,1.6296,1.63,111900000.0
2007-05-16 00:45:00,1.63,1.6301,1.6295,1.6297,513800000.0
2007-05-16 00:50:00,1.6299,1.6303,1.6298,1.6299,589800000.0
2007-05-16 00:55:00,1.63,1.6302,1.6297,1.6301,278900000.0
2007-05-16 01:00:00,1.63,1.6306,1.6299,1.6303,181900000.0
2007-05-16 01:05:00,1.6303,1.6305,1.6301,1.6302,65900000.0
2007-05-16 01:10:00,1.6303,1.6306,1.6303,1.6305,171000000.0
2007-05-16 01:15:00,1.6301,1.6303,1.6297,1.6301,213900000.0
2007-05-16 01:20:00,1.63,1.6303,1.63,1.6302,150900000.0
2007-05-16 01:25:00,1.6301,1.6302,1.6299,1.6301,109200000.0
2007-05-16 01:30:00,1.63,1.6302,1.6299,1.6302,191700000.0
2007-05-16 01:35:00,1.6302,1.6306,1.6301,1.6306,231900000.0
2007-05-16 01:40:00,1.6305,1.6305,1.63,1.6302,196100000.0
2007-05-16 01:45:00,1.6306,1.6307,1.6302,1.6302,216000000.0
2007-05-16 01:50:00,1.6305,1.6307,1.6302,1.6307,109600000.0
2007-05-16 01:55:00,1.6305,1.6308,1.6302,1.6306,214200000.0
2007-05-16 02:00:00,1.6308,1.6309,1.6305,1.6309,250600000.0
2007-05-16 02:05:00,1.6308,1.6309,1.6303,1.6305,369899999.0
2007-05-16 02:10:00,1.6307,1.6312,1.6306,1.631,367300000.0
2007-05-16 02:15:00,1.631,1.6313,1.6306,1.6309,167400000.0
2007-05-16 02:20:00,1.6308,1.631,1.6307,1.631,135000000.0
2007-05-16 02:25:00,1.631,1.6311,1.6305,1.631,245500000.0
2007-05-16 02:30:00,1.6308,1.6309,1.6301,1.6301,234100000.0
2007-05-16 02:35:00,1.6299,1.63,1.6299,1.63,91200000.0
2007-05-16 02:40:00,1.6299,1.6302,1.6297,1.63,363900000.0
2007-05-16 02:45:00,1.6299,1.6301,1.6296,1.6298,364800002.0
2007-05-16 02:50:00,1.6299,1.6301,1.6295,1.6298,448700000.0
2007-05-16 02:55:00,1.6298,1.6302,1.6297,1.6299,586900000.0
2007-05-16 03:00:00,1.6299,1.6302,1.6298,1.6302,297700000.0
2007-05-16 03:05:00,1.6302,1.6309,1.63,1.6306,208900000.0
2007-05-16 03:10:00,1.6307,1.631,1.6304,1.6309,255100003.0
2007-05-16 03:15:00,1.6308,1.631,1.6302,1.6303,637700003.0
2007-05-16 03:20:00,1.6301,1.6303,1.6298,1.6299,538900000.0
2007-05-16 03:25:00,1.6298,1.6305,1.6297,1.63,314300000.0
2007-05-16 03:30:00,1.6299,1.6334,1.6299,1.633,1719500003.0
2007-05-16 03:35:00,1.6327,1.6333,1.6323,1.6324,751300000.0
2007-05-16 03:40:00,1.6324,1.6333,1.6322,1.6332,407800001.0
2007-05-16 03:45:00,1.6332,1.6336,1.6328,1.6335,588800000.0
2007-05-16 03:50:00,1.6334,1.6349,1.6332,1.6345,923300003.0
2007-05-16 03:55:00,1.6344,1.6346,1.6334,1.6336,770900001.0
2007-05-16 04:00:00,1.6336,1.6342,1.6336,1.6341,452400000.0
2007-05-16 04:05:00,1.6341,1.6343,1.6339,1.6342,297200000.0
2007-05-16 04:10:00,1.6343,1.6343,1.6335,1.6336,224000000.0
2007-05-16 04:15:00,1.6335,1.6344,1.6333,1.6342,501700001.0
2007-05-16 04:20:00,1.6341,1.6341,1.6335,1.6338,147800000.0
2007-05-16 04:25:00,1.6338,1.6347,1.6336,1.6344,640100003.0
2007-05-16 04:30:00,1.6343,1.6344,1.6337,1.6342,434100000.0
2007-05-16 04:35:00,1.6341,1.6342,1.6337,1.6342,261400000.0
2007-05-16 04:40:00,1.6339,1.6343,1.6337,1.6342,376700000.0
2007-05-16 04:45:00,1.6343,1.6344,1.6342,1.6343,144400001.0
2007-05-16 04:50:00,1.6343,1.6346,1.634,1.6346,332500001.0
2007-05-16 04:55:00,1.6347,1.6351,1.6336,1.6339,770200001.0
2007-05-16 05:00:00,1.6339,1.634,1.6335,1.6336,320600000.0
2007-05-16 05:05:00,1.6335,1.6336,1.6325,1.6333,926300007.0
2007-05-16 05:10:00,1.633,1.6334,1.6327,1.6328,180400000.0
2007-05-16 05:15:00,1.6328,1.6329,1.6323,1.6324,168400000.0
2007-05-16 05:20:00,1.6324,1.6328,1.6322,1.6325,360400000.0
2007-05-16 05:25:00,1.6327,1.6329,1.6324,1.6326,114300000.0
2007-05-16 05:30:00,1.6329,1.6331,1.6328,1.633,109500000.0
2007-05-16 05:35:00,1.6329,1.6331,1.6327,1.6328,216900000.0
2007-05-16 05:40:00,1.6324,1.6329,1.6324,1.6325,154800000.0
2007-05-16 05:45:00,1.6327,1.6328,1.6324,1.6328,75200000.0
2007-05-16 05:50:00,1.6327,1.6327,1.6324,1.6326,256600000.0
2007-05-16 05:55:00,1.6326,1.6328,1.6322,1.6328,146800000.0
2007-05-16 06:00:00,1.6328,1.6328,1.6323,1.6324,176100000.0
2007-05-16 06:05:00,1.6325,1.6326,1.6322,1.6324,151600000.0
2007-05-16 06:10:00,1.6325,1.6325,1.6322,1.6323,299500000.0
2007-05-16 06:15:00,1.6324,1.6329,1.6324,1.6327,305300000.0
2007-05-16 06:20:00,1.633,1.6331,1.6325,1.6329,207100000.0
2007-05-16 06:25:00,1.6327,1.633,1.6327,1.633,56100000.0
2007-05-16 06:30:00,1.6329,1.6331,1.6328,1.6329,125500001.0
2007-05-16 06:35:00,1.6331,1.6331,1.6329,1.6331,54800000.0
2007-05-16 06:40:00,1.6333,1.6334,1.633,1.6333,209900001.0
2007-05-16 06:45:00,1.6333,1.6339,1.6329,1.6336,601000002.0
2007-05-16 06:50:00,1.6336,1.6338,1.6325,1.6325,541100002.0
2007-05-16 06:55:00,1.6325,1.6331,1.6324,1.6327,448100000.0
2007-05-16 07:00:00,1.633,1.6334,1.6327,1.6331,278700000.0
2007-05-16 07:05:00,1.6331,1.6333,1.6328,1.6329,193500000.0
2007-05-16 07:10:00,1.6331,1.6332,1.6329,1.633,159300000.0
2007-05-16 07:15:00,1.6329,1.6335,1.6328,1.6333,447700000.0
2007-05-16 07:20:00,1.6333,1.6335,1.6331,1.6332,133500000.0
2007-05-16 07:25:00,1.6333,1.6333,1.6327,1.6332,370200000.0
2007-05-16 07:30:00,1.6331,1.6337,1.633,1.6336,334700002.0
2007-05-16 07:35:00,1.6336,1.6337,1.6331,1.6333,108300000.0
2007-05-16 07:40:00,1.6333,1.6339,1.6332,1.6339,328000000.0
2007-05-16 07:45:00,1.634,1.634,1.6333,1.6335,321900000.0
2007-05-16 07:50:00,1.6335,1.6338,1.6335,1.6337,246300000.0
2007-05-16 07:55:00,1.6337,1.634,1.6335,1.6338,428900000.0
2007-05-16 08:00:00,1.6337,1.634,1.6335,1.6339,463900000.0
2007-05-16 08:05:00,1.6339,1.6342,1.6337,1.6338,648500003.0
2007-05-16 08:10:00,1.6339,1.6342,1.6337,1.6338,664700000.0
2007-05-16 08:15:00,1.6339,1.6341,1.6329,1.6335,836200000.0
2007-05-16 08:20:00,1.6334,1.6341,1.6334,1.634,660600000.0
2007-05-16 08:25:00,1.634,1.6346,1.6337,1.6345,782400000.0
2007-05-16 08:30:00,1.6345,1.6348,1.6339,1.6347,1109500004.0
2007-05-16 08:35:00,1.6347,1.6353,1.6347,1.6349,1073300011.0
2007-05-16 08:40:00,1.6349,1.6355,1.6347,1.6352,675100005.0
2007-05-16 08:45:00,1.6352,1.6355,1.635,1.6352,779400000.0
2007-05-16 08:50:00,1.6352,1.6362,1.6352,1.6359,763100000.0
2007-05-16 08:55:00,1.6359,1.6368,1.6359,1.6364,1034899997.0
2007-05-16 09:00:00,1.6364,1.6372,1.636,1.6372,657200003.0
2007-05-16 09:05:00,1.6372,1.6372,1.6366,1.6368,835500000.0
2007-05-16 09:10:00,1.6368,1.6369,1.6363,1.6364,497700000.0
2007-05-16 09:15:00,1.6364,1.6368,1.6364,1.6365,669100001.0
2007-05-16 09:20:00,1.6365,1.6367,1.6359,1.6361,478900001.0
2007-05-16 09:25:00,1.6361,1.6367,1.636,1.6364,959100003.0
2007-05-16 09:30:00,1.6365,1.6367,1.636,1.6361,555000000.0
2007-05-16 09:35:00,1.6361,1.6364,1.6358,1.636,643700000.0
2007-05-16 09:40:00,1.6361,1.6362,1.6359,1.636,300400000.0
2007-05-16 09:45:00,1.636,1.6361,1.6352,1.6352,619400001.0
2007-05-16 09:50:00,1.6352,1.6357,1.635,1.6354,796399999.0
2007-05-16 09:55:00,1.6354,1.6355,1.6351,1.6355,839600002.0
2007-05-16 10:00:00,1.6354,1.6356,1.6352,1.6355,505199998.0
2007-05-16 10:05:00,1.6355,1.6357,1.6351,1.6354,481099999.0
2007-05-16 10:10:00,1.6354,1.6357,1.6353,1.6356,319099999.0
2007-05-16 10:15:00,1.6357,1.6365,1.6357,1.6365,542900000.0
2007-05-16 10:20:00,1.6364,1.6364,1.6359,1.6363,469500001.0
2007-05-16 10:25:00,1.6365,1.6369,1.6363,1.6364,838999999.0
2007-05-16 10:30:00,1.6363,1.6366,1.6358,1.636,552499998.0
2007-05-16 10:35:00,1.6361,1.6362,1.6358,1.636,533299999.0
2007-05-16 10:40:00,1.6361,1.6363,1.6359,1.6362,438300004.0
2007-05-16 10:45:00,1.6362,1.637,1.6361,1.6367,762000005.0
2007-05-16 10:50:00,1.6367,1.6369,1.6366,1.6368,409400003.0
2007-05-16 10:55:00,1.6369,1.6372,1.6366,1.6367,705300001.0
2007-05-16 11:00:00,1.6367,1.6369,1.6365,1.6365,452000002.0
2007-05-16 11:05:00,1.6365,1.6365,1.6362,1.6363,334500000.0
2007-05-16 11:10:00,1.6363,1.6367,1.6362,1.6363,616700000.0
2007-05-16 11:15:00,1.6364,1.6365,1.6359,1.6362,797500002.0
2007-05-16 11:20:00,1.6363,1.6365,1.6358,1.6359,881300000.0
2007-05-16 11:25:00,1.6358,1.6361,1.6355,1.6359,904099999.0
2007-05-16 11:30:00,1.6358,1.6362,1.6356,1.6358,1010099996.0
2007-05-16 11:35:00,1.636,1.6362,1.6356,1.636,759700000.0
2007-05-16 11:40:00,1.6361,1.6362,1.6357,1.636,597599999.0
2007-05-16 11:45:00,1.636,1.6362,1.6359,1.636,281699999.0
2007-05-16 11:50:00,1.6359,1.6371,1.6359,1.6369,906300000.0
2007-05-16 11:55:00,1.637,1.6371,1.6366,1.6366,613999998.0
2007-05-16 12:00:00,1.6366,1.6368,1.6364,1.6365,283200000.0
2007-05-16 12:05:00,1.6365,1.6366,1.6362,1.6363,231500000.0
2007-05-16 12:10:00,1.6363,1.6367,1.6363,1.6365,472300000.0
2007-05-16 12:15:00,1.6364,1.6369,1.6362,1.6367,401999999.0
2007-05-16 12:20:00,1.6367,1.637,1.6365,1.6367,429699999.0
2007-05-16 12:25:00,1.6367,1.6368,1.6362,1.6363,469700000.0
2007-05-16 12:30:00,1.6363,1.6366,1.6362,1.6364,380299997.0
2007-05-16 12:35:00,1.6366,1.6368,1.6363,1.6365,483099997.0
2007-05-16 12:40:00,1.6364,1.6365,1.6361,1.6362,505199998.0
2007-05-16 12:45:00,1.6362,1.6365,1.636,1.636,198000000.0
2007-05-16 12:50:00,1.6362,1.6364,1.636,1.6363,532500000.0
2007-05-16 12:55:00,1.6363,1.6365,1.6358,1.6358,688400000.0
2007-05-16 13:00:00,1.6359,1.6364,1.6356,1.6362,524900002.0
2007-05-16 13:05:00,1.6363,1.6364,1.6358,1.6361,437300000.0
2007-05-16 13:10:00,1.636,1.6363,1.6349,1.6353,702200000.0
2007-05-16 13:15:00,1.6353,1.6354,1.635,1.6351,618000000.0
2007-05-16 13:20:00,1.6351,1.6355,1.6351,1.6354,321700000.0
2007-05-16 13:25:00,1.6354,1.6359,1.6352,1.6358,411600000.0
2007-05-16 13:30:00,1.6358,1.636,1.6353,1.6354,476700000.0
2007-05-16 13:35:00,1.6354,1.6355,1.635,1.6352,1001200008.0
2007-05-16 13:40:00,1.6352,1.6357,1.6351,1.6355,1077800001.0
2007-05-16 13:45:00,1.6354,1.6355,1.6348,1.6351,545899999.0
2007-05-16 13:50:00,1.6351,1.6353,1.6345,1.6353,930800000.0
2007-05-16 13:55:00,1.6352,1.6367,1.6351,1.6361,1099099995.0
2007-05-16 14:00:00,1.6362,1.6366,1.6358,1.6359,1480400004.0
2007-05-16 14:05:00,1.6358,1.6363,1.6356,1.6357,750400000.0
2007-05-16 14:10:00,1.6357,1.6367,1.6353,1.6358,1098000002.0
2007-05-16 14:15:00,1.6358,1.6369,1.6354,1.6366,759200000.0
2007-05-16 14:20:00,1.6366,1.6374,1.6359,1.6374,1027500003.0
2007-05-16 14:25:00,1.6374,1.6376,1.6363,1.6366,871700000.0
2007-05-16 14:30:00,1.6363,1.6379,1.6359,1.6371,977000002.0
2007-05-16 14:35:00,1.6371,1.6381,1.6369,1.6379,874000004.0
2007-05-16 14:40:00,1.6379,1.638,1.6375,1.6378,1171099998.0
2007-05-16 14:45:00,1.6378,1.6381,1.6372,1.6377,845100004.0
2007-05-16 14:50:00,1.6376,1.6382,1.6376,1.6379,974000001.0
2007-05-16 14:55:00,1.6379,1.6385,1.6374,1.6383,1074900002.0
2007-05-16 15:00:00,1.6383,1.6395,1.6383,1.6392,934100002.0
2007-05-16 15:05:00,1.6392,1.6396,1.6385,1.6388,576399998.0
2007-05-16 15:10:00,1.6388,1.64,1.6386,1.6394,873100000.0
2007-05-16 15:15:00,1.6393,1.64,1.6379,1.6391,1152800000.0
2007-05-16 15:20:00,1.6391,1.6405,1.639,1.6402,1421200005.0
2007-05-16 15:25:00,1.6402,1.6412,1.6401,1.6406,1455599996.0
2007-05-16 15:30:00,1.6407,1.6411,1.6403,1.6405,920600004.0
2007-05-16 15:35:00,1.6404,1.6409,1.6402,1.6404,1186299999.0
2007-05-16 15:40:00,1.6405,1.6408,1.6401,1.6404,701700000.0
2007-05-16 15:45:00,1.6404,1.641,1.6404,1.6409,918899999.0
2007-05-16 15:50:00,1.6411,1.6415,1.6407,1.6413,968500004.0
2007-05-16 15:55:00,1.6414,1.6426,1.6412,1.6426,1204800011.0
2007-05-16 16:00:00,1.6427,1.643,1.6421,1.6422,1477800000.0
2007-05-16 16:05:00,1.6422,1.6429,1.6421,1.6422,1417800005.0
2007-05-16 16:10:00,1.6421,1.6432,1.6419,1.6428,1314699999.0
2007-05-16 16:15:00,1.6428,1.6429,1.642,1.6425,1537000000.0
2007-05-16 16:20:00,1.6425,1.6426,1.6417,1.6419,946700000.0
2007-05-16 16:25:00,1.642,1.6426,1.6412,1.6414,1484200005.0
2007-05-16 16:30:00,1.6415,1.6418,1.6411,1.6416,1010600004.0
2007-05-16 16:35:00,1.6417,1.6417,1.6411,1.6412,853699999.0
2007-05-16 16:40:00,1.6411,1.6413,1.6406,1.641,559900002.0
2007-05-16 16:45:00,1.641,1.6426,1.6406,1.6426,935599999.0
2007-05-16 16:50:00,1.6426,1.644,1.6421,1.6439,1186000002.0
2007-05-16 16:55:00,1.6439,1.6445,1.6431,1.6443,1606700009.0
2007-05-16 17:00:00,1.6442,1.6445,1.6436,1.644,931300002.0
2007-05-16 17:05:00,1.6441,1.6443,1.6422,1.6422,1128599998.0
2007-05-16 17:10:00,1.6422,1.6428,1.641,1.6418,2264300001.0
2007-05-16 17:15:00,1.6418,1.6421,1.6406,1.6407,1806400005.0
2007-05-16 17:20:00,1.6407,1.6413,1.6406,1.641,1727499997.0
2007-05-16 17:25:00,1.6409,1.641,1.6402,1.6408,1471400000.0
2007-05-16 17:30:00,1.6408,1.6409,1.64,1.6401,976200002.0
2007-05-16 17:35:00,1.6401,1.641,1.6399,1.641,605000000.0
2007-05-16 17:40:00,1.641,1.6423,1.6406,1.6421,757700000.0
2007-05-16 17:45:00,1.642,1.642,1.6407,1.6409,998400000.0
2007-05-16 17:50:00,1.6408,1.6412,1.6396,1.6396,648200000.0
2007-05-16 17:55:00,1.6397,1.6399,1.639,1.6393,1065799999.0
2007-05-16 18:00:00,1.6393,1.6398,1.6387,1.639,1890500002.0
2007-05-16 18:05:00,1.639,1.6393,1.6383,1.6388,1423600008.0
2007-05-16 18:10:00,1.6388,1.6392,1.6383,1.639,2440900002.0
2007-05-16 18:15:00,1.639,1.6394,1.6388,1.6393,1396499996.0
2007-05-16 18:20:00,1.6393,1.6408,1.6391,1.6407,1367400011.0
2007-05-16 18:25:00,1.6406,1.6407,1.6393,1.6397,923500001.0
2007-05-16 18:30:00,1.6397,1.64,1.6392,1.6396,661700000.0
2007-05-16 18:35:00,1.6395,1.6398,1.6393,1.6393,291400000.0
2007-05-16 18:40:00,1.6394,1.6398,1.6392,1.6394,802599998.0
2007-05-16 18:45:00,1.6392,1.6397,1.6391,1.6391,715600000.0
2007-05-16 18:50:00,1.6391,1.6395,1.6389,1.6395,469000000.0
2007-05-16 18:55:00,1.6395,1.6395,1.6391,1.6393,280600000.0
2007-05-16 19:00:00,1.6392,1.6399,1.6391,1.6396,667400001.0
2007-05-16 19:05:00,1.6397,1.6399,1.6392,1.6394,886900000.0
2007-05-16 19:10:00,1.6394,1.6395,1.6388,1.639,655700006.0
2007-05-16 19:15:00,1.639,1.6391,1.6386,1.6388,564600002.0
2007-05-16 19:20:00,1.6388,1.6389,1.6381,1.6386,940299999.0
2007-05-16 19:25:00,1.6387,1.639,1.6386,1.639,744099998.0
2007-05-16 19:30:00,1.6389,1.6394,1.6387,1.6392,534400000.0
2007-05-16 19:35:00,1.6392,1.6392,1.6386,1.6387,595000000.0
2007-05-16 19:40:00,1.6387,1.6391,1.6387,1.6391,193300000.0
2007-05-16 19:45:00,1.6391,1.6392,1.6388,1.6389,486400000.0
2007-05-16 19:50:00,1.6388,1.6391,1.6388,1.639,461000000.0
2007-05-16 19:55:00,1.6391,1.6392,1.6389,1.6392,402099996.0
2007-05-16 20:00:00,1.6392,1.6393,1.639,1.6392,228100000.0
2007-05-16 20:05:00,1.6393,1.6395,1.639,1.6395,309800000.0
2007-05-16 20:10:00,1.6397,1.6404,1.6396,1.6398,664899999.0
2007-05-16 20:15:00,1.6398,1.6405,1.6398,1.6404,291400000.0
2007-05-16 20:20:00,1.6404,1.641,1.6402,1.641,928299996.0
2007-05-16 20:25:00,1.6409,1.641,1.6404,1.6404,573400000.0
2007-05-16 20:30:00,1.6404,1.6404,1.6396,1.6401,524400000.0
2007-05-16 20:35:00,1.6401,1.6402,1.6398,1.6399,447300000.0
2007-05-16 20:40:00,1.6399,1.6407,1.6396,1.6407,998400000.0
2007-05-16 20:45:00,1.6407,1.6412,1.6404,1.6406,515300000.0
2007-05-16 20:50:00,1.6406,1.6412,1.6406,1.6412,455300000.0
2007-05-16 20:55:00,1.6412,1.6414,1.6408,1.6412,739000000.0
2007-05-16 21:00:00,1.6411,1.6414,1.6405,1.6411,848600000.0
2007-05-16 21:05:00,1.6411,1.6413,1.6408,1.6412,475499998.0
2007-05-16 21:10:00,1.6412,1.6414,1.6411,1.6413,480700000.0
2007-05-16 21:15:00,1.6411,1.6414,1.6411,1.6411,245100000.0
2007-05-16 21:20:00,1.6411,1.6413,1.641,1.6412,225000000.0
2007-05-16 21:25:00,1.6411,1.6412,1.6405,1.6408,695999996.0
2007-05-16 21:30:00,1.6408,1.6408,1.6403,1.6406,201200000.0
2007-05-16 21:35:00,1.6406,1.6406,1.6402,1.6405,228400000.0
2007-05-16 21:40:00,1.6406,1.6406,1.6404,1.6405,172000000.0
2007-05-16 21:45:00,1.6403,1.6405,1.6401,1.6405,26700000.0
2007-05-16 21:50:00,1.6404,1.6406,1.6402,1.6404,340400000.0
2007-05-16 21:55:00,1.6404,1.6406,1.6401,1.6405,443800000.0
2007-05-16 22:00:00,1.6405,1.6405,1.6401,1.6403,280200000.0
2007-05-16 22:05:00,1.6405,1.6406,1.6402,1.6406,95000000.0
2007-05-16 22:10:00,1.6406,1.6406,1.6403,1.6404,64300000.0
2007-05-16 22:15:00,1.6402,1.6405,1.64,1.64,89100000.0
2007-05-16 22:20:00,1.6401,1.6401,1.6397,1.6399,369700000.0
2007-05-16 22:25:00,1.64,1.64,1.6397,1.6398,312200000.0
2007-05-16 22:30:00,1.6398,1.6398,1.6393,1.6394,124500000.0
2007-05-16 22:35:00,1.6395,1.6396,1.6391,1.6392,243900000.0
2007-05-16 22:40:00,1.6393,1.6393,1.639,1.6391,104500000.0
2007-05-16 22:45:00,1.6392,1.6396,1.6389,1.6395,286600000.0
2007-05-16 22:50:00,1.6395,1.6395,1.6389,1.6389,132900000.0
2007-05-16 22:55:00,1.6392,1.6393,1.639,1.6393,219100000.0
2007-05-16 23:00:00,1.6391,1.6394,1.639,1.6391,307700000.0
2007-05-16 23:05:00,1.6392,1.6396,1.6391,1.6395,174500001.0
2007-05-16 23:10:00,1.6395,1.6397,1.6394,1.6396,54300000.0
2007-05-16 23:15:00,1.6396,1.6402,1.6396,1.6402,297300000.0
2007-05-16 23:20:00,1.64,1.6402,1.6397,1.6398,348400000.0
2007-05-16 23:25:00,1.64,1.6401,1.6399,1.64,95500000.0
2007-05-16 23:30:00,1.6401,1.6401,1.6393,1.6398,447400000.0
2007-05-16 23:35:00,1.6398,1.6414,1.6393,1.6413,360800000.0
2007-05-16 23:40:00,1.6412,1.6412,1.6398,1.6405,472500000.0
2007-05-16 23:45:00,1.6406,1.6408,1.6405,1.6408,307900000.0
2007-05-16 23:50:00,1.6408,1.641,1.6403,1.6406,317400000.0
2007-05-16 23:55:00,1.6406,1.6406,1.6403,1.6404,79700000.0
2007-05-17 00:00:00,1.6406,1.6406,1.6403,1.6405,192300000.0
2007-05-17 00:05:00,1.6406,1.6406,1.6402,1.6404,216500000.0
2007-05-17 00:10:00,1.6404,1.6404,1.6396,1.6396,335200000.0
2007-05-17 00:15:00,1.6396,1.6396,1.6378,1.6384,601500000.0
2007-05-17 00:20:00,1.6384,1.6393,1.6375,1.6392,959000000.0
2007-05-17 00:25:00,1.6389,1.6393,1.6389,1.6392,383400000.0
2007-05-17 00:30:00,1.6392,1.6395,1.6386,1.6389,774300000.0
2007-05-17 00:35:00,1.6388,1.639,1.6384,1.6388,315000000.0
2007-05-17 00:40:00,1.6386,1.6389,1.6385,1.6388,402300000.0
2007-05-17 00:45:00,1.6389,1.6391,1.6386,1.6386,129400000.0
2007-05-17 00:50:00,1.6387,1.6389,1.6385,1.6387,198700000.0
2007-05-17 00:55:00,1.6387,1.639,1.6381,1.6383,461200000.0
2007-05-17 01:00:00,1.6383,1.6389,1.6381,1.6389,429500000.0
2007-05-17 01:05:00,1.6389,1.639,1.6385,1.6385,180400000.0
2007-05-17 01:10:00,1.6385,1.6386,1.638,1.6383,469700000.0
2007-05-17 01:15:00,1.6384,1.6386,1.638,1.6382,284000000.0
2007-05-17 01:20:00,1.6382,1.6385,1.638,1.6385,592000000.0
2007-05-17 01:25:00,1.6382,1.6383,1.6381,1.6382,103300000.0
2007-05-17 01:30:00,1.6382,1.6383,1.6374,1.6377,488700000.0
2007-05-17 01:35:00,1.6375,1.6377,1.6371,1.6374,860500000.0
2007-05-17 01:40:00,1.6373,1.6378,1.637,1.6377,511300000.0
2007-05-17 01:45:00,1.6378,1.6378,1.6374,1.6378,172000000.0
2007-05-17 01:50:00,1.6378,1.6384,1.6376,1.6377,625499997.0
2007-05-17 01:55:00,1.6376,1.6379,1.6373,1.6377,477300005.0
2007-05-17 02:00:00,1.6377,1.6383,1.6375,1.638,574799998.0
2007-05-17 02:05:00,1.638,1.6383,1.6373,1.6381,734600008.0
2007-05-17 02:10:00,1.6381,1.6382,1.637,1.6372,750300000.0
2007-05-17 02:15:00,1.6374,1.6376,1.637,1.6375,439000000.0
2007-05-17 02:20:00,1.6374,1.6377,1.6373,1.6376,541000001.0
2007-05-17 02:25:00,1.6376,1.6377,1.6369,1.6374,830500003.0
2007-05-17 02:30:00,1.6372,1.638,1.637,1.6379,997000004.0
2007-05-17 02:35:00,1.6378,1.6379,1.6372,1.6373,756100001.0
2007-05-17 02:40:00,1.6372,1.6374,1.6363,1.6365,1117000001.0
2007-05-17 02:45:00,1.6366,1.6371,1.6364,1.6366,529600001.0
2007-05-17 02:50:00,1.6366,1.6371,1.6361,1.6366,939799997.0
2007-05-17 02:55:00,1.6365,1.6368,1.6364,1.6366,619699998.0
2007-05-17 03:00:00,1.6367,1.6371,1.6363,1.6368,353800000.0
2007-05-17 03:05:00,1.637,1.6376,1.6368,1.6374,675000002.0
2007-05-17 03:10:00,1.6373,1.6377,1.637,1.6376,703200005.0
2007-05-17 03:15:00,1.6375,1.6376,1.637,1.637,431700001.0
2007-05-17 03:20:00,1.6368,1.6371,1.6367,1.6371,138600000.0
2007-05-17 03:25:00,1.637,1.6374,1.6366,1.6373,444800003.0
2007-05-17 03:30:00,1.6374,1.6375,1.6358,1.6361,834100000.0
2007-05-17 03:35:00,1.6362,1.6367,1.636,1.6364,916900000.0
2007-05-17 03:40:00,1.6365,1.6368,1.6363,1.6366,260700002.0
2007-05-17 03:45:00,1.6365,1.6366,1.6363,1.6365,184900000.0
2007-05-17 03:50:00,1.6363,1.6374,1.6362,1.6372,987699999.0
2007-05-17 03:55:00,1.6372,1.6378,1.6366,1.6372,929100001.0
2007-05-17 04:00:00,1.637,1.637,1.6364,1.6365,455000000.0
2007-05-17 04:05:00,1.6366,1.6372,1.6362,1.6369,454100000.0
2007-05-17 04:10:00,1.6368,1.6375,1.6368,1.6373,172600000.0
2007-05-17 04:15:00,1.6373,1.6375,1.6369,1.637,293200000.0
2007-05-17 04:20:00,1.6371,1.6371,1.6368,1.6368,221600000.0
2007-05-17 04:25:00,1.6369,1.6371,1.6366,1.6367,283600000.0
2007-05-17 04:30:00,1.6369,1.6372,1.6367,1.6372,229000000.0
2007-05-17 04:35:00,1.6373,1.6374,1.6371,1.6374,122400001.0
2007-05-17 04:40:00,1.6372,1.6375,1.637,1.6372,326700000.0
2007-05-17 04:45:00,1.6374,1.6377,1.6373,1.6375,262300000.0
2007-05-17 04:50:00,1.6375,1.6376,1.6372,1.6373,224200000.0
2007-05-17 04:55:00,1.6374,1.6375,1.637,1.6372,154700001.0
2007-05-17 05:00:00,1.6372,1.6372,1.6369,1.6371,291500001.0
2007-05-17 05:05:00,1.6371,1.6374,1.637,1.6372,203000000.0
2007-05-17 05:10:00,1.6372,1.6375,1.637,1.6371,342600000.0
2007-05-17 05:15:00,1.637,1.6378,1.637,1.6374,358899999.0
2007-05-17 05:20:00,1.6375,1.6375,1.637,1.6374,470899998.0
2007-05-17 05:25:00,1.6375,1.6376,1.6374,1.6374,79200000.0
2007-05-17 05:30:00,1.6375,1.6375,1.6364,1.6365,235900000.0
2007-05-17 05:35:00,1.6364,1.6366,1.6363,1.6364,71000000.0
2007-05-17 05:40:00,1.6366,1.637,1.6364,1.6369,168900000.0
2007-05-17 05:45:00,1.6369,1.6371,1.6369,1.6369,62200000.0
2007-05-17 05:50:00,1.637,1.6373,1.6367,1.6367,286900000.0
2007-05-17 05:55:00,1.6368,1.6369,1.6365,1.6368,156100000.0
2007-05-17 06:00:00,1.6368,1.6369,1.6366,1.6368,148400000.0
2007-05-17 06:05:00,1.6368,1.6368,1.6364,1.6366,492000002.0
2007-05-17 06:10:00,1.6364,1.6368,1.6362,1.6365,299200001.0
2007-05-17 06:15:00,1.6364,1.6364,1.636,1.6363,324100002.0
2007-05-17 06:20:00,1.6362,1.6364,1.636,1.6363,276200000.0
2007-05-17 06:25:00,1.6362,1.6363,1.6359,1.6363,79300000.0
2007-05-17 06:30:00,1.6362,1.6363,1.6359,1.6362,256500000.0
2007-05-17 06:35:00,1.6361,1.6363,1.636,1.6362,195500000.0
2007-05-17 06:40:00,1.6361,1.6368,1.6361,1.6367,321700000.0
2007-05-17 06:45:00,1.6366,1.6368,1.6361,1.6361,423500000.0
2007-05-17 06:50:00,1.6363,1.6366,1.6359,1.6366,265700004.0
2007-05-17 06:55:00,1.6367,1.6367,1.6361,1.6363,128200000.0
2007-05-17 07:00:00,1.6362,1.6366,1.6361,1.6363,349400000.0
2007-05-17 07:05:00,1.6365,1.6369,1.6363,1.6367,180000000.0
2007-05-17 07:10:00,1.6368,1.6369,1.6365,1.6366,236200002.0
2007-05-17 07:15:00,1.6367,1.6367,1.636,1.6362,217100001.0
2007-05-17 07:20:00,1.6362,1.6362,1.6355,1.6356,458200000.0
2007-05-17 07:25:00,1.6355,1.636,1.6353,1.6356,348700000.0
2007-05-17 07:30:00,1.6355,1.6369,1.6355,1.6367,308800000.0
2007-05-17 07:35:00,1.6368,1.6371,1.6364,1.637,429700000.0
2007-05-17 07:40:00,1.637,1.6388,1.6369,1.6388,764800000.0
2007-05-17 07:45:00,1.6388,1.639,1.638,1.6385,431500000.0
2007-05-17 07:50:00,1.6385,1.6385,1.6377,1.6384,760000000.0
2007-05-17 07:55:00,1.6381,1.6384,1.6375,1.6377,567700000.0
2007-05-17 08:00:00,1.6379,1.6383,1.6377,1.6379,465600000.0
2007-05-17 08:05:00,1.6379,1.6382,1.6378,1.638,404800000.0
2007-05-17 08:10:00,1.638,1.6384,1.638,1.6382,547999996.0
2007-05-17 08:15:00,1.6382,1.6384,1.6377,1.638,446800000.0
2007-05-17 08:20:00,1.638,1.6387,1.638,1.6386,511400000.0
2007-05-17 08:25:00,1.6385,1.64,1.6385,1.6395,583900000.0
2007-05-17 08:30:00,1.6395,1.6403,1.6395,1.6401,791499995.0
2007-05-17 08:35:00,1.6401,1.6401,1.6396,1.64,521200000.0
2007-05-17 08:40:00,1.64,1.6403,1.6392,1.6398,833699991.0
2007-05-17 08:45:00,1.6398,1.6403,1.6394,1.6398,834399994.0
2007-05-17 08:50:00,1.6398,1.6399,1.6393,1.6396,515299999.0
2007-05-17 08:55:00,1.6395,1.6397,1.6391,1.6394,817899996.0
2007-05-17 09:00:00,1.6393,1.64,1.6393,1.6399,589199998.0
2007-05-17 09:05:00,1.6399,1.6401,1.6395,1.6397,498499998.0
2007-05-17 09:10:00,1.6397,1.6397,1.639,1.6394,371099998.0
2007-05-17 09:15:00,1.6394,1.6401,1.6394,1.6398,403899999.0
2007-05-17 09:20:00,1.64,1.6414,1.6398,1.6413,1291399995.0
2007-05-17 09:25:00,1.6413,1.6414,1.6408,1.6408,568999994.0
2007-05-17 09:30:00,1.6408,1.6413,1.6396,1.6397,674099994.0
2007-05-17 09:35:00,1.6397,1.6399,1.6391,1.6394,743599993.0
2007-05-17 09:40:00,1.6395,1.6395,1.6391,1.6392,232899999.0
2007-05-17 09:45:00,1.6392,1.6395,1.6392,1.6393,379700000.0
2007-05-17 09:50:00,1.6393,1.6399,1.6392,1.6397,547899991.0
2007-05-17 09:55:00,1.6397,1.6398,1.6391,1.6392,993199987.0
2007-05-17 10:00:00,1.6392,1.6395,1.6379,1.6379,942199996.0
2007-05-17 10:05:00,1.6379,1.6381,1.6376,1.6377,776599995.0
2007-05-17 10:10:00,1.6379,1.6382,1.6378,1.638,498100000.0
2007-05-17 10:15:00,1.638,1.6381,1.6377,1.6381,228100000.0
2007-05-17 10:20:00,1.6381,1.6389,1.6378,1.6389,230199999.0
2007-05-17 10:25:00,1.6389,1.6395,1.6386,1.6395,378999998.0
2007-05-17 10:30:00,1.6395,1.6395,1.639,1.6392,254599998.0
2007-05-17 10:35:00,1.6393,1.6394,1.639,1.6393,130300000.0
2007-05-17 10:40:00,1.6392,1.6392,1.639,1.6392,50400000.0
2007-05-17 10:45:00,1.6391,1.6392,1.6387,1.6388,403399998.0
2007-05-17 10:50:00,1.6388,1.6391,1.6388,1.639,285100000.0
2007-05-17 10:55:00,1.639,1.6392,1.6388,1.6391,213499997.0
2007-05-17 11:00:00,1.6391,1.6393,1.6389,1.6392,559299991.0
2007-05-17 11:05:00,1.6392,1.6394,1.6387,1.6387,408400000.0
2007-05-17 11:10:00,1.6387,1.6388,1.6384,1.6387,214999999.0
2007-05-17 11:15:00,1.6388,1.6392,1.6387,1.639,335699998.0
2007-05-17 11:20:00,1.639,1.639,1.6382,1.639,269599998.0
2007-05-17 11:25:00,1.639,1.639,1.6385,1.6387,296400000.0
2007-05-17 11:30:00,1.6388,1.639,1.6387,1.6387,239800000.0
2007-05-17 11:35:00,1.6387,1.6393,1.6387,1.6388,415499999.0
2007-05-17 11:40:00,1.6388,1.6389,1.6381,1.6381,376400000.0
2007-05-17 11:45:00,1.6381,1.6386,1.6378,1.6384,288900002.0
2007-05-17 11:50:00,1.6384,1.6388,1.6379,1.6386,501699998.0
2007-05-17 11:55:00,1.6385,1.6388,1.6385,1.6387,494200001.0
2007-05-17 12:00:00,1.6387,1.6389,1.6384,1.6387,548900002.0
2007-05-17 12:05:00,1.6386,1.6389,1.6384,1.6388,405099999.0
2007-05-17 12:10:00,1.6388,1.6391,1.6386,1.6389,509200001.0
2007-05-17 12:15:00,1.6389,1.6391,1.6382,1.6383,589200003.0
2007-05-17 12:20:00,1.6383,1.6383,1.6375,1.6377,512299999.0
2007-05-17 12:25:00,1.6378,1.6379,1.6373,1.6374,524300001.0
2007-05-17 12:30:00,1.6375,1.6377,1.6372,1.6376,486500001.0
2007-05-17 12:35:00,1.6376,1.6379,1.6375,1.6377,498200000.0
2007-05-17 12:40:00,1.6377,1.6379,1.6373,1.6377,1074500001.0
2007-05-17 12:45:00,1.6377,1.6384,1.6372,1.6383,489400000.0
2007-05-17 12:50:00,1.6384,1.6388,1.638,1.6388,574400001.0
2007-05-17 12:55:00,1.6388,1.6393,1.6387,1.6391,537100000.0
2007-05-17 13:00:00,1.6391,1.6392,1.6382,1.6384,590200001.0
2007-05-17 13:05:00,1.6385,1.6389,1.6384,1.6387,711199996.0
2007-05-17 13:10:00,1.6387,1.6408,1.6387,1.6404,1288100006.0
2007-05-17 13:15:00,1.6405,1.6431,1.6405,1.6418,1991499993.0
2007-05-17 13:20:00,1.6417,1.642,1.6408,1.6409,1100600007.0
2007-05-17 13:25:00,1.6409,1.6414,1.6408,1.6413,1111999991.0
2007-05-17 13:30:00,1.6412,1.6414,1.6407,1.6409,567200001.0
2007-05-17 13:35:00,1.6409,1.6411,1.6406,1.6407,254300001.0
2007-05-17 13:40:00,1.6408,1.6412,1.6407,1.6408,418600001.0
2007-05-17 13:45:00,1.6408,1.6411,1.6405,1.6406,798899999.0
2007-05-17 13:50:00,1.6406,1.641,1.64,1.6406,693900000.0
2007-05-17 13:55:00,1.6407,1.6412,1.6404,1.641,785100007.0
2007-05-17 14:00:00,1.641,1.6416,1.6407,1.6412,615300003.0
2007-05-17 14:05:00,1.6413,1.6424,1.6412,1.6421,470300001.0
2007-05-17 14:10:00,1.6422,1.6425,1.6416,1.6416,525200000.0
2007-05-17 14:15:00,1.6416,1.6417,1.6409,1.6409,1195700002.0
2007-05-17 14:20:00,1.6411,1.6415,1.6409,1.641,1087800001.0
2007-05-17 14:25:00,1.641,1.6411,1.6406,1.641,903099998.0
2007-05-17 14:30:00,1.641,1.641,1.6395,1.64,1629600001.0
2007-05-17 14:35:00,1.6399,1.6406,1.6396,1.6401,1552199998.0
2007-05-17 14:40:00,1.6402,1.6415,1.6399,1.6411,1212300002.0
2007-05-17 14:45:00,1.641,1.6415,1.6405,1.641,1727100003.0
2007-05-17 14:50:00,1.641,1.6419,1.6407,1.6413,1473999999.0
2007-05-17 14:55:00,1.6411,1.6425,1.6411,1.6425,1306799998.0
2007-05-17 15:00:00,1.6423,1.6425,1.6415,1.6423,1296799998.0
2007-05-17 15:05:00,1.6423,1.6431,1.642,1.6427,1041700003.0
2007-05-17 15:10:00,1.6427,1.6428,1.642,1.6427,1552099996.0
2007-05-17 15:15:00,1.6428,1.6428,1.6421,1.6426,1434600003.0
2007-05-17 15:20:00,1.6425,1.6426,1.6422,1.6423,491699999.0
2007-05-17 15:25:00,1.6423,1.6425,1.6413,1.6414,1625300008.0
2007-05-17 15:30:00,1.6413,1.6427,1.6412,1.6425,765200001.0
2007-05-17 15:35:00,1.6425,1.6429,1.6425,1.6427,678899999.0
2007-05-17 15:40:00,1.6427,1.643,1.6419,1.6419,781199994.0
2007-05-17 15:45:00,1.642,1.6424,1.6417,1.6423,1270400004.0
2007-05-17 15:50:00,1.642,1.6429,1.6419,1.6429,1368400006.0
2007-05-17 15:55:00,1.6429,1.643,1.6423,1.6427,731900000.0
2007-05-17 16:00:00,1.6428,1.6433,1.6423,1.6427,1614200005.0
2007-05-17 16:05:00,1.6427,1.6434,1.6422,1.6428,1466900000.0
2007-05-17 16:10:00,1.643,1.6435,1.6427,1.6435,971800001.0
2007-05-17 16:15:00,1.6435,1.6435,1.6423,1.6425,1066899995.0
2007-05-17 16:20:00,1.6425,1.6429,1.6418,1.6421,1113900002.0
2007-05-17 16:25:00,1.6421,1.6421,1.6411,1.642,1698600002.0
2007-05-17 16:30:00,1.6421,1.6422,1.6415,1.6419,947200000.0
2007-05-17 16:35:00,1.6419,1.6421,1.6414,1.6415,1427999996.0
2007-05-17 16:40:00,1.6416,1.6421,1.6413,1.6415,750200004.0
2007-05-17 16:45:00,1.6415,1.6422,1.6414,1.6416,711399999.0
2007-05-17 16:50:00,1.6416,1.6418,1.6412,1.6418,601600001.0
2007-05-17 16:55:00,1.6415,1.6422,1.6414,1.6422,223000000.0
2007-05-17 17:00:00,1.6421,1.6423,1.6418,1.642,223000000.0
2007-05-17 17:05:00,1.6421,1.6423,1.6416,1.6421,223000000.0
2007-05-17 17:10:00,1.642,1.6424,1.6418,1.6419,335700000.0
2007-05-17 17:15:00,1.642,1.6425,1.6419,1.6424,341000000.0
2007-05-17 17:20:00,1.6424,1.6427,1.6422,1.6422,360000002.0
2007-05-17 17:25:00,1.6422,1.6423,1.6418,1.6422,1421700008.0
2007-05-17 17:30:00,1.6422,1.6422,1.6411,1.6411,413900000.0
2007-05-17 17:35:00,1.6412,1.6416,1.6408,1.6414,878099999.0
2007-05-17 17:40:00,1.6416,1.6418,1.6414,1.6417,542200000.0
2007-05-17 17:45:00,1.6416,1.6421,1.6408,1.6412,557000000.0
2007-05-17 17:50:00,1.6411,1.6417,1.641,1.6416,700400000.0
2007-05-17 17:55:00,1.6415,1.6418,1.6412,1.6414,492400001.0
2007-05-17 18:00:00,1.6414,1.6414,1.6403,1.6414,1607299994.0
2007-05-17 18:05:00,1.6414,1.6419,1.6408,1.641,1120699999.0
2007-05-17 18:10:00,1.641,1.6416,1.6408,1.641,849399999.0
2007-05-17 18:15:00,1.641,1.6413,1.6404,1.6407,856499999.0
2007-05-17 18:20:00,1.6407,1.641,1.6404,1.6407,1036800000.0
2007-05-17 18:25:00,1.6407,1.641,1.6404,1.6408,766399998.0
2007-05-17 18:30:00,1.6408,1.641,1.64,1.6404,1348599996.0
2007-05-17 18:35:00,1.6404,1.6409,1.64,1.6407,516600000.0
2007-05-17 18:40:00,1.6407,1.6408,1.6399,1.6401,890099993.0
2007-05-17 18:45:00,1.6402,1.6407,1.64,1.6406,1094399997.0
2007-05-17 18:50:00,1.6405,1.6408,1.64,1.6401,501300000.0
2007-05-17 18:55:00,1.64,1.6406,1.64,1.6403,444799998.0
2007-05-17 19:00:00,1.6405,1.6406,1.6402,1.6404,333600000.0
2007-05-17 19:05:00,1.6404,1.6412,1.6404,1.6407,913899997.0
2007-05-17 19:10:00,1.6407,1.6407,1.6399,1.6406,503600000.0
2007-05-17 19:15:00,1.6406,1.6408,1.6404,1.6407,530500000.0
2007-05-17 19:20:00,1.6407,1.6408,1.6406,1.6407,257200000.0
2007-05-17 19:25:00,1.6407,1.6408,1.6404,1.6408,420399999.0
2007-05-17 19:30:00,1.6408,1.641,1.6403,1.6406,502500000.0
2007-05-17 19:35:00,1.6406,1.6406,1.6402,1.6402,297300000.0
2007-05-17 19:40:00,1.6402,1.6407,1.6402,1.6405,537700000.0
2007-05-17 19:45:00,1.6406,1.641,1.6403,1.6409,452899999.0
2007-05-17 19:50:00,1.641,1.6412,1.6408,1.6409,407900000.0
2007-05-17 19:55:00,1.6409,1.6409,1.6406,1.6408,367500000.0
2007-05-17 20:00:00,1.6408,1.6412,1.6408,1.6412,260100001.0
2007-05-17 20:05:00,1.641,1.6411,1.6407,1.6409,275600000.0
2007-05-17 20:10:00,1.6409,1.6411,1.6406,1.6411,292700000.0
2007-05-17 20:15:00,1.6411,1.6411,1.6404,1.6404,286700000.0
2007-05-17 20:20:00,1.6404,1.6404,1.6393,1.6398,850799999.0
2007-05-17 20:25:00,1.6398,1.6402,1.6384,1.6392,1237500000.0
2007-05-17 20:30:00,1.6391,1.6395,1.6389,1.639,467399997.0
2007-05-17 20:35:00,1.639,1.639,1.6389,1.639,70300000.0
2007-05-17 20:40:00,1.639,1.6395,1.639,1.639,380600000.0
2007-05-17 20:45:00,1.639,1.6391,1.6385,1.6386,653700002.0
2007-05-17 20:50:00,1.6385,1.6387,1.638,1.6386,757799999.0
2007-05-17 20:55:00,1.6386,1.6386,1.6383,1.6383,359600000.0
2007-05-17 21:00:00,1.6383,1.6394,1.6381,1.6391,786900005.0
2007-05-17 21:05:00,1.6391,1.6394,1.6389,1.6389,475900001.0
2007-05-17 21:10:00,1.639,1.6392,1.6389,1.6391,186700000.0
2007-05-17 21:15:00,1.6394,1.6394,1.6382,1.6384,656700001.0
2007-05-17 21:20:00,1.6384,1.6386,1.6377,1.6382,462500003.0
2007-05-17 21:25:00,1.6382,1.6383,1.638,1.6381,131300000.0
2007-05-17 21:30:00,1.6381,1.6384,1.6379,1.6381,253700000.0
2007-05-17 21:35:00,1.638,1.6383,1.6379,1.6382,215200000.0
2007-05-17 21:40:00,1.6381,1.6382,1.6377,1.638,285300001.0
2007-05-17 21:45:00,1.6379,1.6381,1.6371,1.6381,190500000.0
2007-05-17 21:50:00,1.638,1.6384,1.638,1.6384,255800000.0
2007-05-17 21:55:00,1.638,1.6384,1.638,1.6382,150100000.0
2007-05-17 22:00:00,1.6383,1.6383,1.6377,1.638,161800000.0
2007-05-17 22:05:00,1.638,1.6382,1.6377,1.638,234900001.0
2007-05-17 22:10:00,1.6382,1.6382,1.6377,1.638,326100000.0
2007-05-17 22:15:00,1.6379,1.6379,1.6375,1.6377,203600000.0
2007-05-17 22:20:00,1.6378,1.6378,1.6375,1.6377,213300000.0
2007-05-17 22:25:00,1.6377,1.6377,1.6374,1.6376,106200000.0
2007-05-17 22:30:00,1.6376,1.6379,1.6376,1.6377,124400000.0
2007-05-17 22:35:00,1.6377,1.6378,1.6374,1.6376,126100000.0
2007-05-17 22:40:00,1.6378,1.638,1.6376,1.6377,169400000.0
2007-05-17 22:45:00,1.6381,1.6381,1.6377,1.6379,78700000.0
2007-05-17 22:50:00,1.6379,1.638,1.6375,1.6379,108600000.0
2007-05-17 22:55:00,1.6376,1.638,1.6376,1.6378,127900000.0
2007-05-17 23:00:00,1.638,1.638,1.6376,1.6377,148100000.0
2007-05-17 23:05:00,1.6378,1.6384,1.6378,1.6384,62300000.0
2007-05-17 23:10:00,1.6383,1.6383,1.6379,1.638,95000000.0
2007-05-17 23:15:00,1.638,1.638,1.6377,1.6377,171600000.0
2007-05-17 23:20:00,1.6377,1.638,1.6376,1.6376,118500000.0
2007-05-17 23:25:00,1.6375,1.6384,1.637,1.6378,403400000.0
2007-05-17 23:30:00,1.6378,1.6383,1.6378,1.638,299300000.0
2007-05-17 23:35:00,1.638,1.6386,1.638,1.6385,250400000.0
2007-05-17 23:40:00,1.6386,1.6397,1.6381,1.6395,668000000.0
2007-05-17 23:45:00,1.6394,1.6395,1.6393,1.6395,60300000.0
2007-05-17 23:50:00,1.6395,1.6395,1.6384,1.6391,159300000.0
2007-05-17 23:55:00,1.6391,1.6395,1.6391,1.6394,79100000.0
2007-05-18 00:00:00,1.6394,1.6394,1.6389,1.639,224100000.0
2007-05-18 00:05:00,1.6389,1.6392,1.6388,1.639,122900000.0
2007-05-18 00:10:00,1.639,1.6393,1.639,1.6391,185200000.0
2007-05-18 00:15:00,1.6391,1.6394,1.639,1.6391,261100000.0
2007-05-18 00:20:00,1.6391,1.6391,1.6382,1.6384,296900000.0
2007-05-18 00:25:00,1.6386,1.6388,1.6383,1.6384,246100000.0
2007-05-18 00:30:00,1.6385,1.6388,1.6384,1.6386,169700000.0
2007-05-18 00:35:00,1.6386,1.6389,1.6386,1.6387,213800000.0
2007-05-18 00:40:00,1.6387,1.6387,1.6382,1.6383,222600000.0
2007-05-18 00:45:00,1.6381,1.6387,1.6381,1.6385,274900000.0
2007-05-18 00:50:00,1.6385,1.6387,1.6385,1.6386,144600000.0
2007-05-18 00:55:00,1.6387,1.6389,1.6384,1.6386,493600000.0
2007-05-18 01:00:00,1.6388,1.6392,1.6387,1.6389,158300000.0
2007-05-18 01:05:00,1.6388,1.6397,1.6388,1.6396,215200000.0
2007-05-18 01:10:00,1.6396,1.6401,1.6392,1.6399,296500000.0
2007-05-18 01:15:00,1.6397,1.6401,1.6395,1.6397,119500000.0
2007-05-18 01:20:00,1.6398,1.6398,1.6388,1.6388,351200000.0
2007-05-18 01:25:00,1.6389,1.6389,1.6382,1.6386,355100000.0
2007-05-18 01:30:00,1.6389,1.6391,1.6386,1.6391,329300000.0
2007-05-18 01:35:00,1.6391,1.6393,1.6389,1.6389,75800000.0
2007-05-18 01:40:00,1.6391,1.64,1.639,1.6398,450600000.0
2007-05-18 01:45:00,1.6398,1.6401,1.6394,1.6397,323100000.0
2007-05-18 01:50:00,1.6397,1.6398,1.6395,1.6395,106700000.0
2007-05-18 01:55:00,1.6397,1.6404,1.6396,1.6401,336200000.0
2007-05-18 02:00:00,1.64,1.6404,1.6397,1.6402,295100000.0
2007-05-18 02:05:00,1.6402,1.6402,1.6396,1.6396,405400000.0
2007-05-18 02:10:00,1.6394,1.6398,1.6394,1.6395,287300000.0
2007-05-18 02:15:00,1.6395,1.6396,1.6389,1.6393,417300000.0
2007-05-18 02:20:00,1.6393,1.6397,1.6392,1.6394,206000000.0
2007-05-18 02:25:00,1.6394,1.6394,1.6388,1.6393,267999999.0
2007-05-18 02:30:00,1.6392,1.6396,1.639,1.6393,247100000.0
2007-05-18 02:35:00,1.6393,1.6398,1.6392,1.6393,282600000.0
2007-05-18 02:40:00,1.6394,1.6396,1.6386,1.6386,525500000.0
2007-05-18 02:45:00,1.6387,1.6389,1.6384,1.6387,229600001.0
2007-05-18 02:50:00,1.6386,1.6393,1.6384,1.6389,586200000.0
2007-05-18 02:55:00,1.6391,1.6394,1.6387,1.6392,510600001.0
2007-05-18 03:00:00,1.6392,1.6397,1.6392,1.6392,551500002.0
2007-05-18 03:05:00,1.6393,1.6403,1.6392,1.6402,484900001.0
2007-05-18 03:10:00,1.64,1.6404,1.6397,1.6398,437199999.0
2007-05-18 03:15:00,1.6399,1.6402,1.6398,1.6398,265800000.0
2007-05-18 03:20:00,1.64,1.6401,1.6398,1.6401,124500000.0
2007-05-18 03:25:00,1.6403,1.6403,1.6399,1.6401,206600000.0
2007-05-18 03:30:00,1.6401,1.6402,1.6397,1.6399,163200000.0
2007-05-18 03:35:00,1.6399,1.6402,1.6399,1.64,169700000.0
2007-05-18 03:40:00,1.6399,1.64,1.6398,1.6399,119900000.0
2007-05-18 03:45:00,1.64,1.6402,1.6398,1.6401,281400000.0
2007-05-18 03:50:00,1.64,1.6403,1.6398,1.6403,328800000.0
2007-05-18 03:55:00,1.6402,1.6403,1.6398,1.6398,384600000.0
2007-05-18 04:00:00,1.6398,1.6401,1.6396,1.6396,232399999.0
2007-05-18 04:05:00,1.6398,1.6399,1.6397,1.6398,48200000.0
2007-05-18 04:10:00,1.6399,1.6404,1.6395,1.6401,202100000.0
2007-05-18 04:15:00,1.6401,1.6405,1.6394,1.6396,280500000.0
2007-05-18 04:20:00,1.6396,1.6409,1.6394,1.6402,668100001.0
2007-05-18 04:25:00,1.64,1.6402,1.6396,1.6401,623400004.0
2007-05-18 04:30:00,1.6401,1.6404,1.6399,1.6403,695200004.0
2007-05-18 04:35:00,1.6401,1.6405,1.64,1.6404,368700000.0
2007-05-18 04:40:00,1.6404,1.6404,1.6399,1.6401,278300000.0
2007-05-18 04:45:00,1.6401,1.6401,1.6399,1.6401,148200003.0
2007-05-18 04:50:00,1.6401,1.6411,1.6401,1.6408,381900004.0
2007-05-18 04:55:00,1.6409,1.641,1.6406,1.6408,691500000.0
2007-05-18 05:00:00,1.6409,1.641,1.6407,1.6409,306400004.0
2007-05-18 05:05:00,1.6407,1.6408,1.6404,1.6407,183600000.0
2007-05-18 05:10:00,1.6407,1.6409,1.6405,1.6408,184000001.0
2007-05-18 05:15:00,1.6408,1.6409,1.6404,1.6408,285700000.0
2007-05-18 05:20:00,1.6409,1.641,1.6405,1.6408,208500000.0
2007-05-18 05:25:00,1.6409,1.6411,1.6405,1.6411,318199998.0
2007-05-18 05:30:00,1.6409,1.641,1.6404,1.6405,366900000.0
2007-05-18 05:35:00,1.6406,1.6406,1.6402,1.6405,34000000.0
2007-05-18 05:40:00,1.6405,1.6408,1.6404,1.6406,158900000.0
2007-05-18 05:45:00,1.6406,1.6407,1.6402,1.6403,250300000.0
2007-05-18 05:50:00,1.6402,1.6405,1.64,1.6405,201200000.0
2007-05-18 05:55:00,1.6404,1.6405,1.64,1.6402,375100000.0
2007-05-18 06:00:00,1.6404,1.6406,1.6401,1.6403,333500000.0
2007-05-18 06:05:00,1.6403,1.6404,1.6399,1.6401,288900000.0
2007-05-18 06:10:00,1.6401,1.6404,1.64,1.6402,345600000.0
2007-05-18 06:15:00,1.6403,1.6403,1.6399,1.6403,430200001.0
2007-05-18 06:20:00,1.6402,1.6404,1.64,1.6403,127700000.0
2007-05-18 06:25:00,1.6403,1.6407,1.6402,1.6406,271400003.0
2007-05-18 06:30:00,1.6403,1.6406,1.6403,1.6406,132700000.0
2007-05-18 06:35:00,1.6404,1.641,1.6401,1.6405,425800001.0
2007-05-18 06:40:00,1.6408,1.6413,1.6405,1.6413,600000005.0
2007-05-18 06:45:00,1.6413,1.6413,1.6409,1.6412,489800000.0
2007-05-18 06:50:00,1.6412,1.6414,1.641,1.641,280800000.0
2007-05-18 06:55:00,1.641,1.6411,1.6406,1.6406,224100000.0
2007-05-18 07:00:00,1.6409,1.6409,1.6405,1.6407,157500000.0
2007-05-18 07:05:00,1.6406,1.6413,1.6406,1.6412,133700000.0
2007-05-18 07:10:00,1.6413,1.6419,1.6407,1.6418,576000002.0
2007-05-18 07:15:00,1.6418,1.6418,1.6411,1.6414,250800000.0
2007-05-18 07:20:00,1.6414,1.6414,1.6407,1.6411,356600000.0
2007-05-18 07:25:00,1.6411,1.6415,1.6409,1.6412,613500000.0
2007-05-18 07:30:00,1.6411,1.6414,1.6407,1.6411,296300000.0
2007-05-18 07:35:00,1.6411,1.6417,1.641,1.6411,412700000.0
2007-05-18 07:40:00,1.6415,1.6427,1.6414,1.6423,911400000.0
2007-05-18 07:45:00,1.6424,1.6427,1.642,1.6424,731100000.0
2007-05-18 07:50:00,1.6424,1.6427,1.642,1.6424,730800000.0
2007-05-18 07:55:00,1.6424,1.6425,1.642,1.6424,595500000.0
2007-05-18 08:00:00,1.6424,1.6429,1.6422,1.6426,367900000.0
2007-05-18 08:05:00,1.6426,1.6427,1.6419,1.6423,811899999.0
2007-05-18 08:10:00,1.6424,1.6429,1.6421,1.6424,833300000.0
2007-05-18 08:15:00,1.6424,1.6427,1.6419,1.6423,488600000.0
2007-05-18 08:20:00,1.6423,1.6424,1.6421,1.6422,421300000.0
2007-05-18 08:25:00,1.6421,1.6425,1.6419,1.6424,701600000.0
2007-05-18 08:30:00,1.6424,1.6425,1.6417,1.6419,832999998.0
2007-05-18 08:35:00,1.6419,1.642,1.6414,1.6417,624100007.0
2007-05-18 08:40:00,1.6417,1.6422,1.6414,1.642,543100005.0
2007-05-18 08:45:00,1.642,1.6422,1.6416,1.6418,528800004.0
2007-05-18 08:50:00,1.6417,1.6428,1.6414,1.6426,1246400000.0
2007-05-18 08:55:00,1.6426,1.6429,1.6423,1.6428,490399998.0
2007-05-18 09:00:00,1.6428,1.6429,1.6417,1.642,898200001.0
2007-05-18 09:05:00,1.642,1.6425,1.6414,1.6421,963300001.0
2007-05-18 09:10:00,1.6421,1.6424,1.6416,1.6419,1034800009.0
2007-05-18 09:15:00,1.6419,1.6423,1.6418,1.642,639400004.0
2007-05-18 09:20:00,1.642,1.6421,1.6412,1.6416,720900002.0
2007-05-18 09:25:00,1.6414,1.6417,1.641,1.6417,758800006.0
2007-05-18 09:30:00,1.6417,1.6424,1.6415,1.6416,811500001.0
2007-05-18 09:35:00,1.6416,1.6419,1.6412,1.6416,1149400003.0
2007-05-18 09:40:00,1.6416,1.642,1.6415,1.6417,1100700001.0
2007-05-18 09:45:00,1.6417,1.6417,1.6411,1.6417,1039800003.0
2007-05-18 09:50:00,1.6417,1.6421,1.6403,1.6403,1232800012.0
2007-05-18 09:55:00,1.6403,1.6407,1.6401,1.6404,798600001.0
2007-05-18 10:00:00,1.6404,1.6406,1.6399,1.6405,436599998.0
2007-05-18 10:05:00,1.6405,1.6407,1.6402,1.6403,494300003.0
2007-05-18 10:10:00,1.6404,1.6411,1.6398,1.641,1408500004.0
2007-05-18 10:15:00,1.641,1.6413,1.6405,1.641,1295000001.0
2007-05-18 10:20:00,1.6412,1.6412,1.6389,1.6396,1704400005.0
2007-05-18 10:25:00,1.6397,1.6397,1.639,1.6392,1333300002.0
2007-05-18 10:30:00,1.6391,1.6406,1.6391,1.6394,1984900005.0
2007-05-18 10:35:00,1.6394,1.6397,1.6385,1.6396,1546399998.0
2007-05-18 10:40:00,1.6396,1.6404,1.6395,1.6395,758999995.0
2007-05-18 10:45:00,1.6395,1.6402,1.6393,1.64,699499999.0
2007-05-18 10:50:00,1.64,1.6407,1.6398,1.6404,947699999.0
2007-05-18 10:55:00,1.6404,1.6405,1.6397,1.6398,540900004.0
2007-05-18 11:00:00,1.6397,1.6404,1.6387,1.6394,948500004.0
2007-05-18 11:05:00,1.6393,1.6399,1.6391,1.6393,810000004.0
2007-05-18 11:10:00,1.6393,1.6414,1.6391,1.6396,1434699999.0
2007-05-18 11:15:00,1.6395,1.6399,1.6389,1.6394,1207400008.0
2007-05-18 11:20:00,1.6394,1.6395,1.6385,1.6385,555199998.0
2007-05-18 11:25:00,1.6387,1.6397,1.6385,1.6397,840200004.0
2007-05-18 11:30:00,1.6397,1.6398,1.6389,1.6391,582600000.0
2007-05-18 11:35:00,1.6391,1.6393,1.6388,1.6388,434100003.0
2007-05-18 11:40:00,1.639,1.639,1.6386,1.6387,361100001.0
2007-05-18 11:45:00,1.6387,1.6388,1.6379,1.6381,672900007.0
2007-05-18 11:50:00,1.6382,1.6388,1.6382,1.6384,500500000.0
2007-05-18 11:55:00,1.6384,1.6389,1.6384,1.6389,665499999.0
2007-05-18 12:00:00,1.6389,1.6389,1.6383,1.6385,914300004.0
2007-05-18 12:05:00,1.6386,1.6393,1.6383,1.6392,940300000.0
2007-05-18 12:10:00,1.6392,1.6392,1.6385,1.6391,953400006.0
2007-05-18 12:15:00,1.6391,1.6392,1.6386,1.6389,761300003.0
2007-05-18 12:20:00,1.6389,1.6391,1.6387,1.639,371700000.0
2007-05-18 12:25:00,1.639,1.6402,1.6379,1.6381,823800000.0
2007-05-18 12:30:00,1.6382,1.6382,1.6366,1.6367,846900001.0
2007-05-18 12:35:00,1.6367,1.6392,1.6359,1.6383,1564300004.0
2007-05-18 12:40:00,1.6386,1.6396,1.6379,1.6394,1162899996.0
2007-05-18 12:45:00,1.6394,1.6399,1.6384,1.6396,1357900006.0
2007-05-18 12:50:00,1.6397,1.64,1.639,1.6398,1061500000.0
2007-05-18 12:55:00,1.6397,1.6399,1.639,1.6392,1141400001.0
2007-05-18 13:00:00,1.6393,1.6398,1.6385,1.6387,1348100006.0
2007-05-18 13:05:00,1.6387,1.6394,1.6381,1.6391,1131200001.0
2007-05-18 13:10:00,1.6392,1.6403,1.639,1.6402,1228800006.0
2007-05-18 13:15:00,1.6403,1.6409,1.6399,1.6404,714600000.0
2007-05-18 13:20:00,1.6405,1.6405,1.6392,1.6395,748700001.0
2007-05-18 13:25:00,1.6395,1.6399,1.6386,1.639,640100004.0
2007-05-18 13:30:00,1.639,1.6392,1.638,1.6387,916600000.0
2007-05-18 13:35:00,1.6386,1.6389,1.6383,1.6384,687900002.0
2007-05-18 13:40:00,1.6383,1.6388,1.6381,1.6384,964299999.0
2007-05-18 13:45:00,1.6385,1.6387,1.6382,1.6383,1098100006.0
2007-05-18 13:50:00,1.6384,1.6401,1.6384,1.6397,952599998.0
2007-05-18 13:55:00,1.6397,1.6401,1.6396,1.64,626100001.0
2007-05-18 14:00:00,1.64,1.6403,1.6396,1.64,452600003.0
2007-05-18 14:05:00,1.6401,1.6407,1.64,1.6407,607000002.0
2007-05-18 14:10:00,1.6407,1.641,1.64,1.64,786300002.0
2007-05-18 14:15:00,1.6401,1.6405,1.6399,1.6405,733800000.0
2007-05-18 14:20:00,1.6405,1.6412,1.6401,1.641,1002900005.0
2007-05-18 14:25:00,1.6411,1.642,1.6411,1.6416,511300000.0
2007-05-18 14:30:00,1.6416,1.6422,1.6413,1.6416,703300007.0
2007-05-18 14:35:00,1.6417,1.6417,1.641,1.6411,327500000.0
2007-05-18 14:40:00,1.641,1.6413,1.6405,1.6409,628900000.0
2007-05-18 14:45:00,1.6409,1.6411,1.6402,1.6403,384300000.0
2007-05-18 14:50:00,1.6403,1.6405,1.64,1.6404,608100003.0
2007-05-18 14:55:00,1.6404,1.6404,1.6397,1.64,596700000.0
2007-05-18 15:00:00,1.6401,1.6404,1.6396,1.6399,700800000.0
2007-05-18 15:05:00,1.6399,1.6405,1.6395,1.6403,590800004.0
2007-05-18 15:10:00,1.6402,1.6405,1.6396,1.6397,555400000.0
2007-05-18 15:15:00,1.6397,1.64,1.6396,1.6396,635900004.0
2007-05-18 15:20:00,1.6396,1.6399,1.6394,1.6399,565099998.0
2007-05-18 15:25:00,1.6398,1.6403,1.6396,1.6398,511800001.0
2007-05-18 15:30:00,1.6397,1.6398,1.6391,1.6398,759900000.0
2007-05-18 15:35:00,1.6397,1.6401,1.6396,1.6397,700699999.0
2007-05-18 15:40:00,1.6398,1.6401,1.6393,1.6395,916300000.0
2007-05-18 15:45:00,1.6396,1.6397,1.6391,1.6393,556899999.0
2007-05-18 15:50:00,1.6393,1.6396,1.6386,1.6396,339600000.0
2007-05-18 15:55:00,1.6396,1.6406,1.6388,1.6389,863100001.0
2007-05-18 16:00:00,1.6403,1.6405,1.6395,1.6399,1044299995.0
2007-05-18 16:05:00,1.6399,1.6404,1.6395,1.6399,1233500003.0
2007-05-18 16:10:00,1.6399,1.6404,1.639,1.6395,1693899998.0
2007-05-18 16:15:00,1.6395,1.6403,1.6393,1.6398,1385399999.0
2007-05-18 16:20:00,1.6398,1.6404,1.6394,1.6394,1012000004.0
2007-05-18 16:25:00,1.6394,1.64,1.6384,1.6388,1498500001.0
2007-05-18 16:30:00,1.6389,1.64,1.6388,1.64,1355800000.0
2007-05-18 16:35:00,1.6399,1.6399,1.6391,1.6392,1814599997.0
2007-05-18 16:40:00,1.6392,1.6399,1.6389,1.6392,1301999998.0
2007-05-18 16:45:00,1.6393,1.6395,1.6388,1.6392,1050099995.0
2007-05-18 16:50:00,1.6391,1.6397,1.6387,1.6391,1023200000.0
2007-05-18 16:55:00,1.6391,1.6392,1.638,1.6387,993900000.0
2007-05-18 17:00:00,1.6387,1.6397,1.6387,1.6393,1374300009.0
2007-05-18 17:05:00,1.6393,1.6406,1.6387,1.64,1547600003.0
2007-05-18 17:10:00,1.64,1.64,1.6389,1.639,1268100005.0
2007-05-18 17:15:00,1.6391,1.6393,1.6388,1.6391,873600000.0
2007-05-18 17:20:00,1.6392,1.6394,1.6374,1.6376,1079100007.0
2007-05-18 17:25:00,1.6378,1.6378,1.6372,1.6378,1543300009.0
2007-05-18 17:30:00,1.6379,1.6383,1.6369,1.6375,1513500001.0
2007-05-18 17:35:00,1.6374,1.6383,1.6373,1.6381,1693400000.0
2007-05-18 17:40:00,1.6379,1.6383,1.6374,1.6377,1114499999.0
2007-05-18 17:45:00,1.6377,1.6382,1.6374,1.6381,1125700000.0
2007-05-18 17:50:00,1.638,1.6384,1.6379,1.6379,780100000.0
2007-05-18 17:55:00,1.6379,1.6379,1.6374,1.6375,791000001.0
2007-05-18 18:00:00,1.6376,1.6378,1.6367,1.6368,1057100000.0
2007-05-18 18:05:00,1.6369,1.6373,1.6366,1.637,1033399997.0
2007-05-18 18:10:00,1.6371,1.6371,1.6367,1.637,435399993.0
2007-05-18 18:15:00,1.6368,1.637,1.6368,1.637,420100000.0
2007-05-18 18:20:00,1.637,1.638,1.6366,1.638,824399999.0
2007-05-18 18:25:00,1.638,1.6386,1.6379,1.6383,767499994.0
2007-05-18 18:30:00,1.6384,1.6387,1.6378,1.6379,404700000.0
2007-05-18 18:35:00,1.6379,1.6383,1.6378,1.6379,517500000.0
2007-05-18 18:40:00,1.6379,1.6386,1.6379,1.6382,812299997.0
2007-05-18 18:45:00,1.6384,1.6386,1.6379,1.6384,333700000.0
2007-05-18 18:50:00,1.6384,1.6386,1.6378,1.6378,527699997.0
2007-05-18 18:55:00,1.6378,1.6391,1.6378,1.6388,913199994.0
2007-05-18 19:00:00,1.6388,1.639,1.6381,1.6384,495900000.0
2007-05-18 19:05:00,1.6384,1.6384,1.6379,1.6379,234700000.0
2007-05-18 19:10:00,1.638,1.6382,1.6375,1.6381,457999999.0
2007-05-18 19:15:00,1.6381,1.6385,1.638,1.638,1106299985.0
2007-05-18 19:20:00,1.638,1.6381,1.6375,1.6379,389800000.0
2007-05-18 19:25:00,1.6379,1.6388,1.6377,1.6379,744199995.0
2007-05-18 19:30:00,1.6379,1.6382,1.6377,1.638,556099999.0
2007-05-18 19:35:00,1.6379,1.6383,1.6379,1.6382,417999998.0
2007-05-18 19:40:00,1.6383,1.6384,1.6382,1.6383,266799996.0
2007-05-18 19:45:00,1.6383,1.6383,1.6379,1.6382,373999996.0
2007-05-18 19:50:00,1.6383,1.6383,1.638,1.6381,406700000.0
2007-05-18 19:55:00,1.638,1.6382,1.6379,1.6382,226499999.0
2007-05-18 20:00:00,1.6382,1.6382,1.6376,1.638,383700000.0
2007-05-18 20:05:00,1.638,1.6381,1.6377,1.6378,462599999.0
2007-05-18 20:10:00,1.6378,1.6381,1.6378,1.638,102399999.0
2007-05-18 20:15:00,1.6379,1.638,1.6377,1.6379,228200000.0
2007-05-18 20:20:00,1.6379,1.6382,1.6378,1.6381,383600000.0
2007-05-18 20:25:00,1.638,1.6381,1.6378,1.6378,471299997.0
2007-05-18 20:30:00,1.6378,1.6382,1.6377,1.638,347199998.0
2007-05-18 20:35:00,1.6381,1.6383,1.6379,1.6379,350600001.0
2007-05-18 20:40:00,1.6381,1.6387,1.6379,1.6387,214100000.0
2007-05-18 20:45:00,1.6387,1.6388,1.6384,1.6388,139199999.0
2007-05-18 20:50:00,1.6387,1.6395,1.6387,1.6392,606800000.0
2007-05-18 20:55:00,1.6392,1.6403,1.6391,1.6396,772300000.0
2007-05-18 21:00:00,1.6396,1.6396,1.6392,1.6395,474400002.0
2007-05-18 21:05:00,1.6393,1.6397,1.6392,1.6394,307800003.0
2007-05-18 21:10:00,1.6394,1.6397,1.6393,1.6397,199800002.0
2007-05-18 21:15:00,1.6395,1.6397,1.6395,1.6397,325600000.0
2007-05-18 21:20:00,1.6396,1.64,1.6395,1.6397,229100000.0
2007-05-18 21:25:00,1.6397,1.6402,1.6397,1.6399,419400000.0
2007-05-18 21:30:00,1.6399,1.64,1.6396,1.6396,160300001.0
2007-05-18 21:35:00,1.6397,1.6397,1.6395,1.6395,262000000.0
2007-05-18 21:40:00,1.6394,1.6398,1.6394,1.6398,204800000.0
2007-05-18 21:45:00,1.6397,1.6398,1.6394,1.6397,375000000.0
2007-05-18 21:50:00,1.6397,1.6398,1.6396,1.6397,214300000.0
2007-05-18 21:55:00,1.6396,1.6397,1.6395,1.6397,160300000.0
2007-05-18 22:00:00,1.6397,1.6399,1.6395,1.6397,56000000.0
2007-05-18 22:05:00,1.6398,1.6398,1.6396,1.6398,163100000.0
2007-05-18 22:10:00,1.6398,1.64,1.6396,1.6397,387700000.0
2007-05-18 22:15:00,1.6398,1.64,1.6392,1.6399,610899998.0
2007-05-18 22:20:00,1.64,1.6401,1.6398,1.6401,132800000.0
2007-05-18 22:25:00,1.6399,1.6399,1.6395,1.6399,346400000.0
2007-05-18 22:30:00,1.6398,1.64,1.6396,1.6399,316500000.0
2007-05-18 22:35:00,1.6399,1.6403,1.6393,1.6402,298800000.0
2007-05-18 22:40:00,1.64,1.6401,1.6397,1.6398,445400000.0
2007-05-18 22:45:00,1.6396,1.6404,1.6392,1.6392,222800000.0
2007-05-18 22:50:00,1.639,1.6402,1.639,1.6399,232000000.0
2007-05-18 22:55:00,1.6399,1.6412,1.6397,1.6412,99500000.0
2007-05-20 23:00:00,1.639,1.6391,1.6389,1.6389,79200000.0
2007-05-20 23:05:00,1.6389,1.6392,1.6384,1.6391,540200000.0
2007-05-20 23:10:00,1.6391,1.64,1.6391,1.6397,634300000.0
2007-05-20 23:15:00,1.6399,1.6399,1.639,1.6392,416800000.0
2007-05-20 23:20:00,1.6388,1.6393,1.6383,1.6387,362700000.0
2007-05-20 23:25:00,1.6387,1.6392,1.6385,1.6391,159700000.0
2007-05-20 23:30:00,1.6392,1.6395,1.6389,1.6394,119900000.0
2007-05-20 23:35:00,1.6394,1.6394,1.6393,1.6393,45900000.0
2007-05-20 23:40:00,1.6393,1.6393,1.6392,1.6392,49600000.0
2007-05-20 23:45:00,1.6393,1.6393,1.6391,1.6393,53200000.0
2007-05-20 23:50:00,1.6394,1.6394,1.6392,1.6392,15900000.0
2007-05-20 23:55:00,1.639,1.64,1.6389,1.64,91000000.0
2007-05-21 00:00:00,1.6402,1.6411,1.6402,1.6409,388700000.0
2007-05-21 00:05:00,1.6408,1.6409,1.64,1.6403,215100000.0
2007-05-21 00:10:00,1.6403,1.6404,1.6402,1.6404,63800000.0
2007-05-21 00:15:00,1.6403,1.6404,1.6388,1.6398,208100000.0
2007-05-21 00:20:00,1.6397,1.6405,1.6397,1.6404,140800000.0
2007-05-21 00:25:00,1.6403,1.6406,1.6403,1.6403,79300000.0
2007-05-21 00:30:00,1.64,1.6406,1.6397,1.6401,307300000.0
2007-05-21 00:35:00,1.6398,1.6401,1.6397,1.6401,139700000.0
2007-05-21 00:40:00,1.6401,1.6406,1.6395,1.6405,480800000.0
2007-05-21 00:45:00,1.6405,1.6407,1.6403,1.6404,551100000.0
2007-05-21 00:50:00,1.6408,1.6408,1.6401,1.6404,419800000.0
2007-05-21 00:55:00,1.6402,1.6405,1.6402,1.6403,68800000.0
2007-05-21 01:00:00,1.6403,1.6404,1.6391,1.6404,188200000.0
2007-05-21 01:05:00,1.6404,1.6404,1.6397,1.64,211400000.0
2007-05-21 01:10:00,1.6399,1.6406,1.6399,1.6402,387900000.0
2007-05-21 01:15:00,1.6402,1.6404,1.6397,1.64,320200000.0
2007-05-21 01:20:00,1.6399,1.6403,1.6398,1.6399,127900000.0
2007-05-21 01:25:00,1.6398,1.64,1.6398,1.6399,115800000.0
2007-05-21 01:30:00,1.6399,1.64,1.6394,1.6396,281700000.0
2007-05-21 01:35:00,1.6397,1.6402,1.6397,1.6398,207800000.0
2007-05-21 01:40:00,1.6398,1.6405,1.6398,1.6401,180400000.0
2007-05-21 01:45:00,1.64,1.641,1.64,1.6407,195100000.0
2007-05-21 01:50:00,1.6406,1.6408,1.6402,1.6406,224300000.0
2007-05-21 01:55:00,1.6406,1.641,1.6404,1.6409,262800000.0
2007-05-21 02:00:00,1.6409,1.6413,1.6408,1.6409,386500000.0
2007-05-21 02:05:00,1.6408,1.6414,1.6407,1.641,300800000.0
2007-05-21 02:10:00,1.6409,1.6411,1.6406,1.6407,327900000.0
2007-05-21 02:15:00,1.6405,1.6409,1.6402,1.6404,452000000.0
2007-05-21 02:20:00,1.6403,1.6412,1.6402,1.6411,549300001.0
2007-05-21 02:25:00,1.6408,1.641,1.6404,1.6407,239000000.0
2007-05-21 02:30:00,1.6407,1.6409,1.6404,1.6408,230000000.0
2007-05-21 02:35:00,1.6409,1.6413,1.6406,1.6413,234400000.0
2007-05-21 02:40:00,1.6413,1.6417,1.6412,1.6414,530800002.0
2007-05-21 02:45:00,1.6414,1.6419,1.6411,1.6416,398700001.0
2007-05-21 02:50:00,1.6416,1.643,1.6412,1.6422,1080200004.0
2007-05-21 02:55:00,1.6424,1.6424,1.6413,1.6417,713599999.0
2007-05-21 03:00:00,1.6414,1.6421,1.6411,1.6412,751700000.0
2007-05-21 03:05:00,1.6411,1.6416,1.641,1.641,229900000.0
2007-05-21 03:10:00,1.641,1.6412,1.6408,1.6411,124600000.0
2007-05-21 03:15:00,1.6413,1.6415,1.641,1.6415,235000000.0
2007-05-21 03:20:00,1.6413,1.6417,1.641,1.6412,278400000.0
2007-05-21 03:25:00,1.6412,1.6415,1.6409,1.6411,641000001.0
2007-05-21 03:30:00,1.6412,1.6413,1.6407,1.641,403200000.0
2007-05-21 03:35:00,1.6409,1.6413,1.6406,1.6412,352600000.0
2007-05-21 03:40:00,1.6411,1.6412,1.6408,1.6412,153900000.0
2007-05-21 03:45:00,1.641,1.6416,1.6408,1.641,582500002.0
2007-05-21 03:50:00,1.641,1.641,1.6403,1.6407,592500000.0
2007-05-21 03:55:00,1.6406,1.641,1.6406,1.641,435700000.0
2007-05-21 04:00:00,1.6409,1.641,1.6405,1.6409,444200003.0
2007-05-21 04:05:00,1.6409,1.6411,1.6406,1.641,366300001.0
2007-05-21 04:10:00,1.6412,1.6414,1.6408,1.6408,328100000.0
2007-05-21 04:15:00,1.641,1.641,1.6406,1.6408,231200000.0
2007-05-21 04:20:00,1.6407,1.6407,1.6403,1.6404,238200001.0
2007-05-21 04:25:00,1.6404,1.6411,1.6404,1.6408,213900000.0
2007-05-21 04:30:00,1.6409,1.6413,1.6408,1.641,233200000.0
2007-05-21 04:35:00,1.641,1.6413,1.641,1.6413,177000000.0
2007-05-21 04:40:00,1.6414,1.6416,1.6413,1.6414,393300003.0
2007-05-21 04:45:00,1.6415,1.6415,1.6412,1.6412,16000000.0
2007-05-21 04:50:00,1.6413,1.6419,1.6413,1.6416,260600004.0
2007-05-21 04:55:00,1.6418,1.6429,1.6414,1.6426,489700000.0
2007-05-21 05:00:00,1.6427,1.6427,1.6421,1.6423,290500000.0
2007-05-21 05:05:00,1.6424,1.6424,1.6422,1.6422,194400000.0
2007-05-21 05:10:00,1.6422,1.6425,1.642,1.6421,158400000.0
2007-05-21 05:15:00,1.6424,1.6428,1.6419,1.6425,261800000.0
2007-05-21 05:20:00,1.6423,1.6426,1.6421,1.6423,72200000.0
2007-05-21 05:25:00,1.6424,1.6425,1.6417,1.6419,308000000.0
2007-05-21 05:30:00,1.6417,1.6419,1.6416,1.6418,157500000.0
2007-05-21 05:35:00,1.642,1.6427,1.6419,1.6427,294100002.0
2007-05-21 05:40:00,1.6427,1.6428,1.6416,1.6419,766800002.0
2007-05-21 05:45:00,1.6421,1.6423,1.6414,1.6414,409100000.0
2007-05-21 05:50:00,1.6414,1.6422,1.6414,1.642,341700000.0
2007-05-21 05:55:00,1.642,1.642,1.6413,1.6415,409200001.0
2007-05-21 06:00:00,1.6416,1.6417,1.6409,1.641,359400000.0
2007-05-21 06:05:00,1.6411,1.6413,1.6408,1.6411,330100002.0
2007-05-21 06:10:00,1.6409,1.6409,1.6405,1.6406,237700000.0
2007-05-21 06:15:00,1.6406,1.6411,1.6402,1.6409,439800000.0
2007-05-21 06:20:00,1.6411,1.6413,1.6406,1.641,548400003.0
2007-05-21 06:25:00,1.6411,1.6411,1.6404,1.6407,222100000.0
2007-05-21 06:30:00,1.6404,1.641,1.6403,1.6404,478300002.0
2007-05-21 06:35:00,1.6404,1.6408,1.6402,1.6408,104800000.0
2007-05-21 06:40:00,1.6406,1.6409,1.6404,1.6406,338800001.0
2007-05-21 06:45:00,1.6407,1.6408,1.6405,1.6408,118000000.0
2007-05-21 06:50:00,1.6407,1.6416,1.6407,1.6414,103200000.0
2007-05-21 06:55:00,1.6414,1.6415,1.641,1.6415,149400000.0
2007-05-21 07:00:00,1.6412,1.6414,1.641,1.6413,178700000.0
2007-05-21 07:05:00,1.641,1.6414,1.6408,1.6411,324400000.0
2007-05-21 07:10:00,1.6411,1.6413,1.6408,1.641,293300000.0
2007-05-21 07:15:00,1.641,1.6412,1.6407,1.6412,397000009.0
2007-05-21 07:20:00,1.6412,1.6412,1.6408,1.6409,205700001.0
2007-05-21 07:25:00,1.6409,1.6415,1.6409,1.6413,221600000.0
2007-05-21 07:30:00,1.6413,1.6416,1.641,1.6416,319800000.0
2007-05-21 07:35:00,1.6416,1.6418,1.6415,1.6416,179900000.0
2007-05-21 07:40:00,1.6417,1.642,1.6414,1.6417,476600000.0
2007-05-21 07:45:00,1.6416,1.6419,1.6413,1.6418,387400000.0
2007-05-21 07:50:00,1.6418,1.642,1.6416,1.6416,54600000.0
2007-05-21 07:55:00,1.6416,1.642,1.6412,1.6418,294700000.0
2007-05-21 08:00:00,1.6418,1.643,1.6418,1.6426,625700000.0
2007-05-21 08:05:00,1.6427,1.643,1.6423,1.6427,518400000.0
2007-05-21 08:10:00,1.6427,1.6428,1.6422,1.6427,326900000.0
2007-05-21 08:15:00,1.6426,1.6429,1.6424,1.6428,156600000.0
2007-05-21 08:20:00,1.6428,1.643,1.6425,1.6429,501900000.0
2007-05-21 08:25:00,1.6428,1.6429,1.6424,1.6425,370000000.0
2007-05-21 08:30:00,1.6425,1.6427,1.6416,1.6425,583500000.0
2007-05-21 08:35:00,1.6425,1.6429,1.6422,1.6424,328100000.0
2007-05-21 08:40:00,1.6423,1.6429,1.6423,1.6427,167000000.0
2007-05-21 08:45:00,1.6428,1.6431,1.6425,1.6427,381299999.0
2007-05-21 08:50:00,1.6429,1.6435,1.6423,1.6424,785599998.0
2007-05-21 08:55:00,1.6424,1.6424,1.6416,1.6419,422199999.0
2007-05-21 09:00:00,1.642,1.6423,1.6417,1.6419,653999995.0
2007-05-21 09:05:00,1.642,1.6421,1.6415,1.6418,387099999.0
2007-05-21 09:10:00,1.6418,1.6419,1.6414,1.6417,350099999.0
2007-05-21 09:15:00,1.6418,1.642,1.6414,1.6419,723599999.0
2007-05-21 09:20:00,1.6419,1.6426,1.6419,1.6423,761000001.0
2007-05-21 09:25:00,1.6423,1.643,1.6422,1.6424,899600003.0
2007-05-21 09:30:00,1.6425,1.6428,1.6418,1.6421,758899997.0
2007-05-21 09:35:00,1.6421,1.6422,1.6414,1.6417,784699996.0
2007-05-21 09:40:00,1.6417,1.6419,1.6414,1.6417,638800000.0
2007-05-21 09:45:00,1.6417,1.642,1.6414,1.6419,506900003.0
2007-05-21 09:50:00,1.642,1.6425,1.6417,1.6425,1087900007.0
2007-05-21 09:55:00,1.6425,1.6425,1.6419,1.6424,708200000.0
2007-05-21 10:00:00,1.6424,1.6425,1.642,1.6423,572900002.0
2007-05-21 10:05:00,1.6423,1.643,1.6421,1.643,940500008.0
2007-05-21 10:10:00,1.643,1.6431,1.6425,1.6425,439399999.0
2007-05-21 10:15:00,1.6426,1.6426,1.6415,1.642,572300000.0
2007-05-21 10:20:00,1.642,1.6428,1.6419,1.6427,426100001.0
2007-05-21 10:25:00,1.6428,1.6428,1.6423,1.6424,611300000.0
2007-05-21 10:30:00,1.6424,1.6427,1.6423,1.6426,525899997.0
2007-05-21 10:35:00,1.6426,1.6428,1.6422,1.6423,651700008.0
2007-05-21 10:40:00,1.6423,1.6427,1.642,1.6424,882199997.0
2007-05-21 10:45:00,1.6424,1.6426,1.6422,1.6425,525200000.0
2007-05-21 10:50:00,1.6425,1.6426,1.6421,1.6424,288000000.0
2007-05-21 10:55:00,1.6424,1.6426,1.6421,1.6421,496400000.0
2007-05-21 11:00:00,1.6421,1.6429,1.642,1.6426,374500000.0
2007-05-21 11:05:00,1.6425,1.643,1.6425,1.6427,216200000.0
2007-05-21 11:10:00,1.6427,1.6427,1.6423,1.6425,363200000.0
2007-05-21 11:15:00,1.6425,1.6437,1.6424,1.6436,485300000.0
2007-05-21 11:20:00,1.6435,1.6436,1.643,1.6434,771300000.0
2007-05-21 11:25:00,1.6433,1.6434,1.6431,1.6431,314800000.0
2007-05-21 11:30:00,1.6431,1.6434,1.6427,1.6431,557200001.0
2007-05-21 11:35:00,1.643,1.6433,1.6426,1.643,448600005.0
2007-05-21 11:40:00,1.6431,1.6431,1.6425,1.6427,806200002.0
2007-05-21 11:45:00,1.6427,1.643,1.642,1.6422,978200001.0
2007-05-21 11:50:00,1.6422,1.6425,1.642,1.6424,706500002.0
2007-05-21 11:55:00,1.6424,1.6428,1.6423,1.6424,659800000.0
2007-05-21 12:00:00,1.6424,1.6426,1.6416,1.6418,763500007.0
2007-05-21 12:05:00,1.6418,1.642,1.6416,1.6418,254499999.0
2007-05-21 12:10:00,1.6418,1.6419,1.6413,1.6414,389600000.0
2007-05-21 12:15:00,1.6415,1.6416,1.6409,1.6411,498600000.0
2007-05-21 12:20:00,1.6412,1.6413,1.6407,1.641,881599996.0
2007-05-21 12:25:00,1.6411,1.6412,1.6404,1.6405,572300002.0
2007-05-21 12:30:00,1.6406,1.6408,1.6393,1.6395,267800000.0
2007-05-21 12:35:00,1.6395,1.6414,1.6392,1.6407,1218700000.0
2007-05-21 12:40:00,1.6407,1.6414,1.6403,1.6406,1107600000.0
2007-05-21 12:45:00,1.6405,1.6417,1.6403,1.6415,644200000.0
2007-05-21 12:50:00,1.6416,1.6416,1.6403,1.641,587100000.0
2007-05-21 12:55:00,1.641,1.641,1.6405,1.6407,500700000.0
2007-05-21 13:00:00,1.6407,1.641,1.6403,1.6406,546700000.0
2007-05-21 13:05:00,1.6407,1.6411,1.6405,1.6408,523700000.0
2007-05-21 13:10:00,1.6408,1.6417,1.6407,1.6413,275600000.0
2007-05-21 13:15:00,1.6413,1.6417,1.6412,1.6412,243300000.0
2007-05-21 13:20:00,1.6413,1.6417,1.6412,1.6417,397400000.0
2007-05-21 13:25:00,1.6417,1.6417,1.6406,1.6408,732800000.0
2007-05-21 13:30:00,1.6409,1.6411,1.6404,1.6408,510200000.0
2007-05-21 13:35:00,1.6407,1.641,1.6401,1.6403,504400000.0
2007-05-21 13:40:00,1.6403,1.6406,1.6402,1.6404,150400000.0
2007-05-21 13:45:00,1.6404,1.6409,1.6403,1.6406,519700001.0
2007-05-21 13:50:00,1.6406,1.6407,1.6402,1.6404,505299999.0
2007-05-21 13:55:00,1.6404,1.6408,1.6403,1.6404,315900001.0
2007-05-21 14:00:00,1.6404,1.6408,1.6403,1.6408,535500001.0
2007-05-21 14:05:00,1.6408,1.6408,1.6403,1.6405,732600003.0
2007-05-21 14:10:00,1.6406,1.6408,1.64,1.6406,731800005.0
2007-05-21 14:15:00,1.6407,1.6412,1.6406,1.6407,650000000.0
2007-05-21 14:20:00,1.6407,1.642,1.6402,1.6416,1521900014.0
2007-05-21 14:25:00,1.6415,1.642,1.641,1.6418,1208800000.0
2007-05-21 14:30:00,1.6418,1.6421,1.641,1.6411,1273499996.0
2007-05-21 14:35:00,1.6411,1.6416,1.6409,1.6412,1219600004.0
2007-05-21 14:40:00,1.6412,1.642,1.6411,1.6416,867700000.0
2007-05-21 14:45:00,1.6417,1.6423,1.6416,1.6418,1188900003.0
2007-05-21 14:50:00,1.6418,1.6423,1.6416,1.6421,493200001.0
2007-05-21 14:55:00,1.6422,1.6424,1.6418,1.642,1001599996.0
2007-05-21 15:00:00,1.6422,1.6426,1.6419,1.6424,733000002.0
2007-05-21 15:05:00,1.6424,1.6426,1.6421,1.6425,421199999.0
2007-05-21 15:10:00,1.6425,1.6428,1.642,1.6424,666800000.0
2007-05-21 15:15:00,1.6424,1.6426,1.6415,1.6415,738800000.0
2007-05-21 15:20:00,1.6415,1.6428,1.6414,1.6423,656700000.0
2007-05-21 15:25:00,1.6423,1.6426,1.6417,1.6422,842099995.0
2007-05-21 15:30:00,1.6423,1.6424,1.6417,1.6423,950999996.0
2007-05-21 15:35:00,1.6423,1.6425,1.6418,1.642,632400000.0
2007-05-21 15:40:00,1.642,1.6426,1.642,1.6424,740899996.0
2007-05-21 15:45:00,1.6426,1.6426,1.6419,1.6422,1040500006.0
2007-05-21 15:50:00,1.6421,1.6428,1.6421,1.6426,1176800002.0
2007-05-21 15:55:00,1.6426,1.6428,1.6422,1.6427,634599999.0
2007-05-21 16:00:00,1.6427,1.6428,1.642,1.6426,1105700005.0
2007-05-21 16:05:00,1.6426,1.643,1.6425,1.6428,571500000.0
2007-05-21 16:10:00,1.6426,1.6431,1.6425,1.6428,487900000.0
2007-05-21 16:15:00,1.6429,1.6429,1.6421,1.6422,461800000.0
2007-05-21 16:20:00,1.6423,1.6428,1.6421,1.6427,327100000.0
2007-05-21 16:25:00,1.6427,1.6433,1.6426,1.6432,548000001.0
2007-05-21 16:30:00,1.6432,1.6433,1.6427,1.6429,716299998.0
2007-05-21 16:35:00,1.6429,1.643,1.6426,1.6426,381399999.0
2007-05-21 16:40:00,1.6427,1.6427,1.6413,1.6414,1061299993.0
2007-05-21 16:45:00,1.6414,1.6417,1.641,1.6415,1145300000.0
2007-05-21 16:50:00,1.6415,1.642,1.641,1.6411,975699997.0
2007-05-21 16:55:00,1.6411,1.6419,1.6405,1.6408,895099996.0
2007-05-21 17:00:00,1.6408,1.6413,1.6401,1.6403,1350799994.0
2007-05-21 17:05:00,1.6403,1.6409,1.6401,1.6405,1231199999.0
2007-05-21 17:10:00,1.6405,1.6411,1.6401,1.6411,801800001.0
2007-05-21 17:15:00,1.641,1.6413,1.6408,1.641,492499998.0
2007-05-21 17:20:00,1.641,1.6414,1.6407,1.6413,509800000.0
2007-05-21 17:25:00,1.6413,1.6413,1.6407,1.641,1461200000.0
2007-05-21 17:30:00,1.641,1.641,1.6405,1.6405,362500000.0
2007-05-21 17:35:00,1.6405,1.6408,1.6402,1.6406,687799999.0
2007-05-21 17:40:00,1.6406,1.6407,1.64,1.6406,594700000.0
2007-05-21 17:45:00,1.6406,1.641,1.6403,1.6405,506900000.0
2007-05-21 17:50:00,1.6405,1.641,1.6405,1.6409,566000002.0
2007-05-21 17:55:00,1.6409,1.6411,1.6403,1.6411,406200000.0
2007-05-21 18:00:00,1.6411,1.6412,1.6403,1.6403,538500000.0
2007-05-21 18:05:00,1.6402,1.6406,1.6398,1.6401,1041200000.0
2007-05-21 18:10:00,1.6401,1.6408,1.64,1.6404,853200000.0
2007-05-21 18:15:00,1.6404,1.6408,1.6402,1.6407,465700002.0
2007-05-21 18:20:00,1.6407,1.641,1.6404,1.641,260700000.0
2007-05-21 18:25:00,1.641,1.641,1.6406,1.6408,203700000.0
2007-05-21 18:30:00,1.6408,1.6412,1.6406,1.6406,610900000.0
2007-05-21 18:35:00,1.6407,1.641,1.6406,1.6408,230900000.0
2007-05-21 18:40:00,1.6409,1.6411,1.6406,1.6409,639899999.0
2007-05-21 18:45:00,1.6409,1.641,1.6408,1.6409,206500000.0
2007-05-21 18:50:00,1.6409,1.6414,1.6406,1.6406,960400000.0
2007-05-21 18:55:00,1.6407,1.641,1.6402,1.6404,1200300000.0
2007-05-21 19:00:00,1.6404,1.6414,1.6403,1.6412,855100000.0
2007-05-21 19:05:00,1.6412,1.6416,1.6401,1.6406,1124100000.0
2007-05-21 19:10:00,1.6406,1.6406,1.6397,1.6399,1526400002.0
2007-05-21 19:15:00,1.6399,1.6399,1.6392,1.6397,1093700004.0
2007-05-21 19:20:00,1.6397,1.6399,1.6391,1.6392,1091100000.0
2007-05-21 19:25:00,1.6392,1.6392,1.6386,1.6389,887299992.0
2007-05-21 19:30:00,1.639,1.6392,1.6388,1.639,404200000.0
2007-05-21 19:35:00,1.6391,1.6395,1.6391,1.6394,602000000.0
2007-05-21 19:40:00,1.6394,1.6395,1.639,1.6393,305600000.0
2007-05-21 19:45:00,1.6393,1.6394,1.639,1.6393,673400000.0
2007-05-21 19:50:00,1.6393,1.6396,1.6392,1.6394,318400000.0
2007-05-21 19:55:00,1.6395,1.6396,1.6389,1.6389,380900000.0
2007-05-21 20:00:00,1.6389,1.6391,1.6386,1.6391,464300000.0
2007-05-21 20:05:00,1.6391,1.6393,1.6388,1.639,743600000.0
2007-05-21 20:10:00,1.6391,1.6392,1.6385,1.6385,536000001.0
2007-05-21 20:15:00,1.6386,1.6387,1.6384,1.6386,355300000.0
2007-05-21 20:20:00,1.6386,1.6387,1.6383,1.6385,317900000.0
2007-05-21 20:25:00,1.6385,1.6386,1.6376,1.6379,198200000.0
2007-05-21 20:30:00,1.638,1.6383,1.6376,1.6383,417100000.0
2007-05-21 20:35:00,1.6383,1.6387,1.6381,1.6381,332200000.0
2007-05-21 20:40:00,1.638,1.6382,1.6378,1.638,233300000.0
2007-05-21 20:45:00,1.638,1.6382,1.6378,1.6379,315000002.0
2007-05-21 20:50:00,1.6379,1.6382,1.6376,1.6378,719200001.0
2007-05-21 20:55:00,1.6378,1.6381,1.6374,1.6376,932499999.0
2007-05-21 21:00:00,1.6377,1.6381,1.6376,1.6379,651799999.0
2007-05-21 21:05:00,1.638,1.6383,1.6379,1.6383,581699998.0
2007-05-21 21:10:00,1.6382,1.6385,1.6379,1.6382,897599997.0
2007-05-21 21:15:00,1.6381,1.6383,1.6379,1.6382,324499995.0
2007-05-21 21:20:00,1.6382,1.6386,1.638,1.6386,483500002.0
2007-05-21 21:25:00,1.6386,1.6386,1.6383,1.6386,285300001.0
2007-05-21 21:30:00,1.6385,1.6386,1.6384,1.6384,100500000.0
2007-05-21 21:35:00,1.6384,1.6386,1.6383,1.6386,140000000.0
2007-05-21 21:40:00,1.6386,1.6388,1.6385,1.6386,308700000.0
2007-05-21 21:45:00,1.6386,1.6387,1.6385,1.6386,122600000.0
2007-05-21 21:50:00,1.6386,1.6388,1.6384,1.6385,509499997.0
2007-05-21 21:55:00,1.6385,1.6386,1.6384,1.6386,591499998.0
2007-05-21 22:00:00,1.6386,1.6386,1.6383,1.6385,88900000.0
2007-05-21 22:05:00,1.6381,1.6387,1.6381,1.6386,42400000.0
2007-05-21 22:10:00,1.6386,1.6387,1.6381,1.6381,153500000.0
2007-05-21 22:15:00,1.6382,1.6382,1.6378,1.638,73400000.0
2007-05-21 22:20:00,1.638,1.6382,1.6377,1.6377,192800000.0
2007-05-21 22:25:00,1.6382,1.6383,1.638,1.6383,111200000.0
2007-05-21 22:30:00,1.6383,1.6384,1.6379,1.6381,181500000.0
2007-05-21 22:35:00,1.638,1.6388,1.6379,1.6387,222600000.0
2007-05-21 22:40:00,1.6386,1.6387,1.6383,1.6384,296300000.0
2007-05-21 22:45:00,1.6383,1.6388,1.638,1.638,163200000.0
2007-05-21 22:50:00,1.6376,1.6384,1.6373,1.6382,800099999.0
2007-05-21 22:55:00,1.6382,1.6388,1.6379,1.6381,318400000.0
2007-05-21 23:00:00,1.6381,1.6383,1.6377,1.6381,330300000.0
2007-05-21 23:05:00,1.6381,1.6388,1.6381,1.6386,99400000.0
2007-05-21 23:10:00,1.6384,1.6397,1.6384,1.6391,535200001.0
2007-05-21 23:15:00,1.6391,1.6395,1.6386,1.6395,232700000.0
2007-05-21 23:20:00,1.6395,1.6396,1.6394,1.6394,118400000.0
2007-05-21 23:25:00,1.6394,1.64,1.639,1.6391,316600000.0
2007-05-21 23:30:00,1.6393,1.6394,1.6386,1.6389,185300000.0
2007-05-21 23:35:00,1.6389,1.6389,1.6384,1.6387,304900000.0
2007-05-21 23:40:00,1.6387,1.6387,1.6385,1.6385,48100000.0
2007-05-21 23:45:00,1.6386,1.639,1.6384,1.639,229800000.0
2007-05-21 23:50:00,1.6389,1.6391,1.6383,1.6391,333200000.0
2007-05-21 23:55:00,1.6391,1.6393,1.6391,1.6392,119300000.0
2007-05-22 00:00:00,1.6392,1.6397,1.6392,1.6396,165600000.0
2007-05-22 00:05:00,1.6395,1.6395,1.6393,1.6395,110500000.0
2007-05-22 00:10:00,1.6394,1.6395,1.6393,1.6395,145100000.0
2007-05-22 00:15:00,1.6394,1.6394,1.639,1.6393,243700000.0
2007-05-22 00:20:00,1.6392,1.6395,1.6391,1.6395,127000000.0
2007-05-22 00:25:00,1.6395,1.6397,1.6395,1.6396,114500000.0
2007-05-22 00:30:00,1.6396,1.6396,1.6386,1.639,436000000.0
2007-05-22 00:35:00,1.639,1.639,1.6359,1.6381,748900000.0
2007-05-22 00:40:00,1.6382,1.6387,1.6376,1.6383,656600000.0
2007-05-22 00:45:00,1.6385,1.6388,1.638,1.6388,250700000.0
2007-05-22 00:50:00,1.6388,1.6389,1.638,1.6387,356300000.0
2007-05-22 00:55:00,1.6387,1.6392,1.6383,1.6392,451900000.0
2007-05-22 01:00:00,1.6392,1.6392,1.6386,1.6389,244700000.0
2007-05-22 01:05:00,1.6389,1.6389,1.6382,1.6384,276900000.0
2007-05-22 01:10:00,1.6385,1.6387,1.638,1.6385,298200000.0
2007-05-22 01:15:00,1.6385,1.6387,1.638,1.6386,285100000.0
2007-05-22 01:20:00,1.6384,1.6386,1.6381,1.6385,194000000.0
2007-05-22 01:25:00,1.6386,1.6388,1.6383,1.6388,199000000.0
2007-05-22 01:30:00,1.6387,1.6389,1.6386,1.6388,34700000.0
2007-05-22 01:35:00,1.6388,1.6391,1.6386,1.6387,255600000.0
2007-05-22 01:40:00,1.6387,1.6392,1.6385,1.639,650200000.0
2007-05-22 01:45:00,1.6391,1.6397,1.6387,1.639,827100000.0
2007-05-22 01:50:00,1.6392,1.6395,1.6389,1.6391,546700000.0
2007-05-22 01:55:00,1.639,1.6391,1.6385,1.6388,514900000.0
2007-05-22 02:00:00,1.6388,1.6392,1.6385,1.6388,621300001.0
2007-05-22 02:05:00,1.6385,1.6389,1.6383,1.6387,428700000.0
2007-05-22 02:10:00,1.6386,1.6387,1.6382,1.6384,361000000.0
2007-05-22 02:15:00,1.6384,1.6391,1.6381,1.6386,418000000.0
2007-05-22 02:20:00,1.6387,1.6389,1.6384,1.6389,201500000.0
2007-05-22 02:25:00,1.6388,1.6392,1.6385,1.6391,647000008.0
2007-05-22 02:30:00,1.6391,1.6393,1.6387,1.6391,456400001.0
2007-05-22 02:35:00,1.6389,1.6397,1.6389,1.6395,588200000.0
2007-05-22 02:40:00,1.6397,1.6399,1.6388,1.6391,310300000.0
2007-05-22 02:45:00,1.6391,1.6395,1.639,1.6393,297500000.0
2007-05-22 02:50:00,1.6392,1.6396,1.6386,1.6387,376100002.0
2007-05-22 02:55:00,1.639,1.6394,1.6388,1.6392,519600000.0
2007-05-22 03:00:00,1.6394,1.6395,1.6388,1.6393,503300000.0
2007-05-22 03:05:00,1.6392,1.6397,1.639,1.6393,342000000.0
2007-05-22 03:10:00,1.6396,1.6399,1.639,1.6395,643200001.0
2007-05-22 03:15:00,1.6395,1.6398,1.6393,1.6393,535000001.0
2007-05-22 03:20:00,1.6392,1.6397,1.6389,1.6392,481800002.0
2007-05-22 03:25:00,1.6395,1.6399,1.6391,1.6397,462500001.0
2007-05-22 03:30:00,1.6397,1.64,1.6394,1.6398,531200001.0
2007-05-22 03:35:00,1.6398,1.6407,1.6397,1.6399,719000001.0
2007-05-22 03:40:00,1.64,1.6401,1.6396,1.6399,218200000.0
2007-05-22 03:45:00,1.6397,1.6399,1.6395,1.6399,298600000.0
2007-05-22 03:50:00,1.6398,1.6405,1.6396,1.6404,644000002.0
2007-05-22 03:55:00,1.6404,1.6406,1.6399,1.64,579500005.0
2007-05-22 04:00:00,1.64,1.6402,1.6396,1.6397,260000001.0
2007-05-22 04:05:00,1.6399,1.64,1.6396,1.6399,87400000.0
2007-05-22 04:10:00,1.6399,1.6399,1.6395,1.6397,119200000.0
2007-05-22 04:15:00,1.6399,1.6399,1.6395,1.6395,161400000.0
2007-05-22 04:20:00,1.6395,1.6397,1.6391,1.6393,320100000.0
2007-05-22 04:25:00,1.6395,1.6396,1.6392,1.6393,263500000.0
2007-05-22 04:30:00,1.6395,1.6396,1.6393,1.6396,87000000.0
2007-05-22 04:35:00,1.6393,1.6396,1.6392,1.6393,228000000.0
2007-05-22 04:40:00,1.6393,1.6397,1.6392,1.6396,152800000.0
2007-05-22 04:45:00,1.6396,1.64,1.6395,1.6398,237500000.0
2007-05-22 04:50:00,1.6397,1.64,1.6395,1.6397,275200000.0
2007-05-22 04:55:00,1.6399,1.6399,1.6396,1.6398,247000000.0
2007-05-22 05:00:00,1.6396,1.6399,1.6395,1.6398,153900000.0
2007-05-22 05:05:00,1.6397,1.6398,1.6396,1.6396,81700000.0
2007-05-22 05:10:00,1.6398,1.6399,1.6396,1.6396,80100000.0
2007-05-22 05:15:00,1.6399,1.6401,1.6396,1.6397,258900002.0
2007-05-22 05:20:00,1.6399,1.6399,1.6394,1.6396,351700003.0
2007-05-22 05:25:00,1.6397,1.6399,1.6395,1.6397,212400001.0
2007-05-22 05:30:00,1.6399,1.6399,1.6392,1.6395,144500000.0
2007-05-22 05:35:00,1.6395,1.6395,1.6392,1.6393,70800000.0
2007-05-22 05:40:00,1.6392,1.6398,1.6392,1.6398,119500000.0
2007-05-22 05:45:00,1.6394,1.6398,1.6394,1.6396,100000000.0
2007-05-22 05:50:00,1.6397,1.6405,1.6397,1.6402,374800001.0
2007-05-22 05:55:00,1.6401,1.6401,1.6395,1.6399,163400000.0
2007-05-22 06:00:00,1.6399,1.6401,1.6396,1.6399,153600000.0
2007-05-22 06:05:00,1.6398,1.6401,1.6398,1.6401,125700000.0
2007-05-22 06:10:00,1.6401,1.6404,1.6399,1.64,132700000.0
2007-05-22 06:15:00,1.64,1.6401,1.6397,1.6397,108800000.0
2007-05-22 06:20:00,1.6399,1.6401,1.6395,1.64,279900000.0
2007-05-22 06:25:00,1.6398,1.6403,1.6396,1.6398,405600001.0
2007-05-22 06:30:00,1.6398,1.6401,1.6394,1.6396,363400002.0
2007-05-22 06:35:00,1.6396,1.6398,1.6391,1.6395,352000001.0
2007-05-22 06:40:00,1.6397,1.6398,1.6391,1.6397,227900000.0
2007-05-22 06:45:00,1.6396,1.6399,1.6394,1.6398,505900000.0
2007-05-22 06:50:00,1.6398,1.6402,1.6395,1.6399,301500000.0
2007-05-22 06:55:00,1.6398,1.64,1.6397,1.6398,67700000.0
2007-05-22 07:00:00,1.6399,1.6401,1.6396,1.6399,209900000.0
2007-05-22 07:05:00,1.6398,1.6403,1.6397,1.6401,223100000.0
2007-05-22 07:10:00,1.6401,1.6401,1.6396,1.6399,93400000.0
2007-05-22 07:15:00,1.6399,1.6402,1.6394,1.6396,398400000.0
2007-05-22 07:20:00,1.6396,1.6399,1.6391,1.6392,616000005.0
2007-05-22 07:25:00,1.6394,1.6396,1.6392,1.6394,332900000.0
2007-05-22 07:30:00,1.6393,1.6399,1.6393,1.6397,393500000.0
2007-05-22 07:35:00,1.6397,1.6402,1.6395,1.64,462600000.0
2007-05-22 07:40:00,1.64,1.6406,1.6398,1.64,860900001.0
2007-05-22 07:45:00,1.6402,1.6408,1.6398,1.6402,564800000.0
2007-05-22 07:50:00,1.6401,1.6403,1.6396,1.6398,416500000.0
2007-05-22 07:55:00,1.6397,1.6397,1.6385,1.6388,881400000.0
2007-05-22 08:00:00,1.6389,1.6392,1.6385,1.6392,695800000.0
2007-05-22 08:05:00,1.6391,1.6392,1.638,1.6383,1285399999.0
2007-05-22 08:10:00,1.6384,1.639,1.6379,1.638,965000000.0
2007-05-22 08:15:00,1.638,1.6384,1.6379,1.6381,548800000.0
2007-05-22 08:20:00,1.638,1.6385,1.638,1.6382,600900000.0
2007-05-22 08:25:00,1.6382,1.6384,1.6376,1.6378,1262799999.0
2007-05-22 08:30:00,1.6378,1.638,1.6371,1.6379,1159700010.0
2007-05-22 08:35:00,1.6379,1.6381,1.6375,1.6379,1230700013.0
2007-05-22 08:40:00,1.6379,1.6382,1.6372,1.6376,1625600014.0
2007-05-22 08:45:00,1.6376,1.638,1.6375,1.638,537999998.0
2007-05-22 08:50:00,1.638,1.638,1.6375,1.6377,783699998.0
2007-05-22 08:55:00,1.6377,1.638,1.6376,1.6378,425999998.0
2007-05-22 09:00:00,1.6379,1.6382,1.6373,1.6381,1340100016.0
2007-05-22 09:05:00,1.6382,1.6382,1.6373,1.6376,566299999.0
2007-05-22 09:10:00,1.6378,1.6385,1.6376,1.6385,580800001.0
2007-05-22 09:15:00,1.6384,1.6388,1.638,1.638,602700002.0
2007-05-22 09:20:00,1.6381,1.6384,1.6378,1.6379,662300005.0
2007-05-22 09:25:00,1.6379,1.6382,1.6373,1.6374,672100001.0
2007-05-22 09:30:00,1.6374,1.6375,1.6364,1.6366,1179500000.0
2007-05-22 09:35:00,1.6366,1.6371,1.6355,1.6361,1218000002.0
2007-05-22 09:40:00,1.6361,1.6363,1.6354,1.6355,1146400000.0
2007-05-22 09:45:00,1.6356,1.6365,1.6354,1.6363,1325900005.0
2007-05-22 09:50:00,1.6364,1.6364,1.6358,1.6359,546100000.0
2007-05-22 09:55:00,1.636,1.6366,1.6356,1.6365,822100004.0
2007-05-22 10:00:00,1.6364,1.6367,1.6362,1.6366,525100002.0
2007-05-22 10:05:00,1.6367,1.637,1.6365,1.6367,825300001.0
2007-05-22 10:10:00,1.6366,1.6369,1.6365,1.6369,268100000.0
2007-05-22 10:15:00,1.6368,1.6373,1.6368,1.6373,630299997.0
2007-05-22 10:20:00,1.6372,1.6373,1.6368,1.6372,519000000.0
2007-05-22 10:25:00,1.6371,1.6374,1.6367,1.6367,719499998.0
2007-05-22 10:30:00,1.6367,1.6372,1.6367,1.6371,372600000.0
2007-05-22 10:35:00,1.637,1.6371,1.6368,1.6371,306800000.0
2007-05-22 10:40:00,1.6371,1.6379,1.6369,1.6375,835700002.0
2007-05-22 10:45:00,1.6375,1.6377,1.6371,1.6376,646699995.0
2007-05-22 10:50:00,1.6376,1.6377,1.6373,1.6375,585700000.0
2007-05-22 10:55:00,1.6375,1.6381,1.6375,1.6378,644000000.0
2007-05-22 11:00:00,1.6378,1.638,1.6373,1.6378,1104100004.0
2007-05-22 11:05:00,1.6378,1.6384,1.6375,1.6383,972500009.0
2007-05-22 11:10:00,1.6383,1.6385,1.6378,1.638,505300001.0
2007-05-22 11:15:00,1.6381,1.6382,1.6373,1.6373,465600003.0
2007-05-22 11:20:00,1.6374,1.6376,1.6364,1.6373,821700002.0
2007-05-22 11:25:00,1.6373,1.638,1.6372,1.6378,682200002.0
2007-05-22 11:30:00,1.6378,1.6385,1.6371,1.638,1023800002.0
2007-05-22 11:35:00,1.638,1.6383,1.6377,1.638,1392000004.0
2007-05-22 11:40:00,1.638,1.6383,1.6376,1.638,879300007.0
2007-05-22 11:45:00,1.6381,1.6383,1.6375,1.638,695000003.0
2007-05-22 11:50:00,1.6378,1.6388,1.6378,1.6382,1178099998.0
2007-05-22 11:55:00,1.6382,1.6383,1.6373,1.6375,975099996.0
2007-05-22 12:00:00,1.6376,1.6379,1.6371,1.6379,874299998.0
2007-05-22 12:05:00,1.6378,1.6378,1.6373,1.6373,711000002.0
2007-05-22 12:10:00,1.6373,1.6374,1.6367,1.6373,847800002.0
2007-05-22 12:15:00,1.6371,1.6374,1.6361,1.6369,644200001.0
2007-05-22 12:20:00,1.6369,1.6376,1.6369,1.6371,536900000.0
2007-05-22 12:25:00,1.637,1.637,1.6361,1.6362,849299999.0
2007-05-22 12:30:00,1.6362,1.6371,1.6362,1.6371,736600000.0
2007-05-22 12:35:00,1.6371,1.6372,1.6368,1.6369,252300002.0
2007-05-22 12:40:00,1.6369,1.637,1.6368,1.6369,136200001.0
2007-05-22 12:45:00,1.6369,1.6369,1.6365,1.6368,265500001.0
2007-05-22 12:50:00,1.6368,1.6368,1.636,1.636,323700000.0
2007-05-22 12:55:00,1.636,1.6362,1.6356,1.6362,452000000.0
2007-05-22 13:00:00,1.6362,1.6363,1.6359,1.6362,442900002.0
2007-05-22 13:05:00,1.6362,1.6365,1.636,1.6362,603500000.0
2007-05-22 13:10:00,1.6363,1.6364,1.6354,1.6355,621799999.0
2007-05-22 13:15:00,1.6355,1.6362,1.6354,1.6357,645199999.0
2007-05-22 13:20:00,1.6357,1.6361,1.6354,1.6361,449299998.0
2007-05-22 13:25:00,1.636,1.6363,1.6359,1.6363,256500000.0
2007-05-22 13:30:00,1.6363,1.6363,1.6358,1.636,141900000.0
2007-05-22 13:35:00,1.6361,1.6364,1.6357,1.6364,318300001.0
2007-05-22 13:40:00,1.6364,1.6366,1.6361,1.6365,607200002.0
2007-05-22 13:45:00,1.6364,1.6366,1.6364,1.6365,253699999.0
2007-05-22 13:50:00,1.6365,1.6366,1.6361,1.6363,139100000.0
2007-05-22 13:55:00,1.6363,1.6365,1.6359,1.6361,191700000.0
2007-05-22 14:00:00,1.6361,1.6365,1.6361,1.6364,307900002.0
2007-05-22 14:05:00,1.6364,1.6364,1.6354,1.6364,860100001.0
2007-05-22 14:10:00,1.6362,1.6366,1.6359,1.6363,877999997.0
2007-05-22 14:15:00,1.6364,1.6369,1.6361,1.6365,641600000.0
2007-05-22 14:20:00,1.6365,1.6367,1.6357,1.6357,477400000.0
2007-05-22 14:25:00,1.636,1.6364,1.6359,1.6362,516600001.0
2007-05-22 14:30:00,1.6362,1.6373,1.6362,1.6373,925500003.0
2007-05-22 14:35:00,1.6372,1.6373,1.6367,1.6367,324700000.0
2007-05-22 14:40:00,1.6367,1.6367,1.6362,1.6362,323900000.0
2007-05-22 14:45:00,1.6363,1.6366,1.6362,1.6364,210300000.0
2007-05-22 14:50:00,1.6364,1.6366,1.6363,1.6365,355600001.0
2007-05-22 14:55:00,1.6366,1.6367,1.6362,1.6366,225100000.0
2007-05-22 15:00:00,1.6366,1.6366,1.6358,1.6361,347500000.0
2007-05-22 15:05:00,1.6361,1.6366,1.636,1.6365,488900001.0
2007-05-22 15:10:00,1.6366,1.6367,1.6364,1.6366,353600000.0
2007-05-22 15:15:00,1.6366,1.6366,1.6359,1.6364,656400008.0
2007-05-22 15:20:00,1.6363,1.6368,1.636,1.6368,869200007.0
2007-05-22 15:25:00,1.6369,1.637,1.6366,1.6367,300600000.0
2007-05-22 15:30:00,1.6367,1.6368,1.6365,1.6367,566500001.0
2007-05-22 15:35:00,1.6366,1.6367,1.6364,1.6365,323300000.0
2007-05-22 15:40:00,1.6364,1.6368,1.6362,1.6366,717700001.0
2007-05-22 15:45:00,1.6366,1.6369,1.6364,1.6369,315200000.0
2007-05-22 15:50:00,1.6369,1.6373,1.6368,1.6373,594300001.0
2007-05-22 15:55:00,1.6372,1.6377,1.6369,1.6377,913400001.0
2007-05-22 16:00:00,1.6377,1.6385,1.6372,1.6379,1078900002.0
2007-05-22 16:05:00,1.6379,1.638,1.6373,1.6373,672300001.0
2007-05-22 16:10:00,1.6373,1.6379,1.6371,1.6378,547000000.0
2007-05-22 16:15:00,1.6379,1.6388,1.6378,1.6386,1224000004.0
2007-05-22 16:20:00,1.6386,1.6391,1.6384,1.6389,1525800004.0
2007-05-22 16:25:00,1.6389,1.6392,1.6383,1.6384,1061200001.0
2007-05-22 16:30:00,1.6383,1.6387,1.6373,1.6377,1433500000.0
2007-05-22 16:35:00,1.6377,1.6379,1.6375,1.6377,488600000.0
2007-05-22 16:40:00,1.6377,1.6379,1.6374,1.6375,390799999.0
2007-05-22 16:45:00,1.6377,1.6387,1.6373,1.6385,713200007.0
2007-05-22 16:50:00,1.6385,1.6395,1.6385,1.6391,933500003.0
2007-05-22 16:55:00,1.6391,1.6394,1.6385,1.6394,605500004.0
2007-05-22 17:00:00,1.6394,1.6394,1.6389,1.6391,424300000.0
2007-05-22 17:05:00,1.639,1.6396,1.639,1.6395,362000002.0
2007-05-22 17:10:00,1.6394,1.6406,1.6394,1.64,729299999.0
2007-05-22 17:15:00,1.6401,1.6404,1.6397,1.6402,454700001.0
2007-05-22 17:20:00,1.6403,1.6404,1.6397,1.6399,719100004.0
2007-05-22 17:25:00,1.64,1.6404,1.6392,1.6392,1042300013.0
2007-05-22 17:30:00,1.6393,1.6394,1.6388,1.6393,666600000.0
2007-05-22 17:35:00,1.6393,1.6397,1.6391,1.6394,342500000.0
2007-05-22 17:40:00,1.6394,1.6397,1.6393,1.6396,458400000.0
2007-05-22 17:45:00,1.6396,1.6398,1.6393,1.6394,382300000.0
2007-05-22 17:50:00,1.6393,1.6394,1.638,1.6381,581100000.0
2007-05-22 17:55:00,1.6381,1.6396,1.6381,1.6392,815100000.0
2007-05-22 18:00:00,1.6392,1.6392,1.6382,1.639,1499200001.0
2007-05-22 18:05:00,1.639,1.6393,1.6386,1.6393,862800003.0
2007-05-22 18:10:00,1.6392,1.6397,1.6391,1.6393,622000002.0
2007-05-22 18:15:00,1.6393,1.6394,1.6392,1.6394,311500000.0
2007-05-22 18:20:00,1.6395,1.6399,1.6395,1.6396,540400003.0
2007-05-22 18:25:00,1.6396,1.6403,1.6392,1.6402,836900003.0
2007-05-22 18:30:00,1.6402,1.6402,1.6399,1.64,202900000.0
2007-05-22 18:35:00,1.64,1.6402,1.6397,1.6401,373400000.0
2007-05-22 18:40:00,1.6401,1.6404,1.6399,1.6402,417200000.0
2007-05-22 18:45:00,1.6401,1.6403,1.6399,1.6399,256700001.0
2007-05-22 18:50:00,1.64,1.6402,1.6398,1.6401,338100002.0
2007-05-22 18:55:00,1.6401,1.6402,1.6399,1.64,282500000.0
2007-05-22 19:00:00,1.6403,1.6403,1.6399,1.6399,324000000.0
2007-05-22 19:05:00,1.6399,1.641,1.6397,1.6407,692700000.0
2007-05-22 19:10:00,1.6407,1.6407,1.6403,1.6406,755100003.0
2007-05-22 19:15:00,1.6405,1.6406,1.6396,1.6396,398900000.0
2007-05-22 19:20:00,1.6396,1.6403,1.6396,1.64,1034300008.0
2007-05-22 19:25:00,1.64,1.6402,1.6395,1.64,579300005.0
2007-05-22 19:30:00,1.64,1.6408,1.64,1.6405,901499999.0
2007-05-22 19:35:00,1.6405,1.6405,1.6399,1.6401,784500003.0
2007-05-22 19:40:00,1.64,1.64,1.6395,1.6397,526000004.0
2007-05-22 19:45:00,1.6398,1.6399,1.6396,1.6398,336400000.0
2007-05-22 19:50:00,1.6398,1.6399,1.6397,1.6397,409400001.0
2007-05-22 19:55:00,1.6398,1.6401,1.6398,1.64,117000000.0
2007-05-22 20:00:00,1.64,1.6401,1.6398,1.64,617100000.0
2007-05-22 20:05:00,1.6399,1.64,1.6397,1.6397,99700000.0
2007-05-22 20:10:00,1.6398,1.6399,1.6396,1.6396,208600000.0
2007-05-22 20:15:00,1.6397,1.6401,1.6396,1.6401,413100000.0
2007-05-22 20:20:00,1.6401,1.6401,1.6398,1.6398,43900000.0
2007-05-22 20:25:00,1.64,1.6401,1.6398,1.64,174200000.0
2007-05-22 20:30:00,1.64,1.64,1.6397,1.6397,124200001.0
2007-05-22 20:35:00,1.6399,1.6399,1.6395,1.6398,270800002.0
2007-05-22 20:40:00,1.6398,1.6402,1.6396,1.6397,690600002.0
2007-05-22 20:45:00,1.6398,1.6399,1.6395,1.6398,552200001.0
2007-05-22 20:50:00,1.6399,1.6403,1.6399,1.6401,140200000.0
2007-05-22 20:55:00,1.6401,1.6409,1.6401,1.6408,942300000.0
2007-05-22 21:00:00,1.641,1.641,1.6406,1.6407,225200000.0
2007-05-22 21:05:00,1.6408,1.6408,1.6406,1.6408,277400000.0
2007-05-22 21:10:00,1.6408,1.6414,1.6408,1.641,297800000.0
2007-05-22 21:15:00,1.641,1.6415,1.641,1.6413,366700002.0
2007-05-22 21:20:00,1.6413,1.6416,1.6411,1.6411,333800001.0
2007-05-22 21:25:00,1.6415,1.6415,1.6411,1.6413,362300000.0
2007-05-22 21:30:00,1.6413,1.6413,1.6411,1.6413,78500000.0
2007-05-22 21:35:00,1.6414,1.6414,1.6408,1.641,294600000.0
2007-05-22 21:40:00,1.6411,1.6411,1.6409,1.641,181600000.0
2007-05-22 21:45:00,1.641,1.6412,1.6409,1.6412,119700000.0
2007-05-22 21:50:00,1.6413,1.6416,1.641,1.6411,504900000.0
2007-05-22 21:55:00,1.6412,1.6417,1.6411,1.6415,570399999.0
2007-05-22 22:00:00,1.6416,1.6421,1.6415,1.6416,275000000.0
2007-05-22 22:05:00,1.6416,1.6419,1.6416,1.6419,44900000.0
2007-05-22 22:10:00,1.6419,1.642,1.6415,1.6417,97400000.0
2007-05-22 22:15:00,1.6417,1.6423,1.6416,1.6421,187700000.0
2007-05-22 22:20:00,1.6421,1.6423,1.6418,1.6419,195600000.0
2007-05-22 22:25:00,1.6419,1.642,1.6414,1.6416,263800000.0
2007-05-22 22:30:00,1.6415,1.6423,1.6415,1.6417,219400000.0
2007-05-22 22:35:00,1.6418,1.6419,1.6415,1.6419,62700000.0
2007-05-22 22:40:00,1.6419,1.642,1.6419,1.6419,11200000.0
2007-05-22 22:45:00,1.6419,1.6424,1.6415,1.642,251700000.0
2007-05-22 22:50:00,1.642,1.642,1.6412,1.6413,88000000.0
2007-05-22 22:55:00,1.6413,1.6416,1.641,1.6416,123800000.0
2007-05-22 23:00:00,1.6418,1.6422,1.6408,1.641,382000000.0
2007-05-22 23:05:00,1.6411,1.6415,1.6408,1.6409,214800000.0
2007-05-22 23:10:00,1.6409,1.6414,1.6407,1.6412,398000000.0
2007-05-22 23:15:00,1.6412,1.6414,1.641,1.6412,116200000.0
2007-05-22 23:20:00,1.6412,1.6413,1.6408,1.6412,196000000.0
2007-05-22 23:25:00,1.6413,1.6415,1.6412,1.6414,134600000.0
2007-05-22 23:30:00,1.6412,1.6415,1.6411,1.6415,114800000.0
2007-05-22 23:35:00,1.6414,1.6417,1.6414,1.6416,152400000.0
2007-05-22 23:40:00,1.6418,1.6418,1.6417,1.6418,79900000.0
2007-05-22 23:45:00,1.6418,1.6418,1.6414,1.6415,143200000.0
2007-05-22 23:50:00,1.6415,1.6415,1.6412,1.6415,50800000.0
2007-05-22 23:55:00,1.6413,1.6415,1.6413,1.6415,105600000.0
2007-05-23 00:00:00,1.6416,1.6417,1.6412,1.6412,108500000.0
2007-05-23 00:05:00,1.6411,1.6411,1.6405,1.6407,300800000.0
2007-05-23 00:10:00,1.6407,1.6409,1.6405,1.6407,88500000.0
2007-05-23 00:15:00,1.6407,1.6407,1.6404,1.6404,309100000.0
2007-05-23 00:20:00,1.6406,1.6407,1.6405,1.6405,124600000.0
2007-05-23 00:25:00,1.6405,1.6407,1.6404,1.6405,177900000.0
2007-05-23 00:30:00,1.6404,1.6405,1.6402,1.6405,248200000.0
2007-05-23 00:35:00,1.6405,1.6407,1.6405,1.6407,87700000.0
2007-05-23 00:40:00,1.6405,1.6405,1.6399,1.6401,330100000.0
2007-05-23 00:45:00,1.64,1.6403,1.6399,1.64,98000000.0
2007-05-23 00:50:00,1.6401,1.6404,1.64,1.6402,207700000.0
2007-05-23 00:55:00,1.6402,1.6402,1.6399,1.6401,292000000.0
2007-05-23 01:00:00,1.6402,1.6406,1.6401,1.6402,289400000.0
2007-05-23 01:05:00,1.6402,1.641,1.6401,1.641,304200000.0
2007-05-23 01:10:00,1.6409,1.641,1.6405,1.6405,168900000.0
2007-05-23 01:15:00,1.6406,1.6412,1.6405,1.6409,286000000.0
2007-05-23 01:20:00,1.6411,1.6416,1.6407,1.6414,545200000.0
2007-05-23 01:25:00,1.6414,1.6414,1.6404,1.6407,343900000.0
2007-05-23 01:30:00,1.6407,1.6408,1.6403,1.6405,301000000.0
2007-05-23 01:35:00,1.6405,1.6406,1.6404,1.6405,76400000.0
2007-05-23 01:40:00,1.6405,1.641,1.6405,1.6409,301800000.0
2007-05-23 01:45:00,1.6409,1.6411,1.6405,1.641,386199999.0
2007-05-23 01:50:00,1.6408,1.641,1.6407,1.6407,103200000.0
2007-05-23 01:55:00,1.6409,1.6414,1.6407,1.6411,211100000.0
2007-05-23 02:00:00,1.6413,1.6413,1.64,1.6403,686100000.0
2007-05-23 02:05:00,1.6402,1.6406,1.6394,1.64,428100000.0
2007-05-23 02:10:00,1.6398,1.6402,1.6386,1.6392,979700000.0
2007-05-23 02:15:00,1.6394,1.6394,1.6382,1.6387,1017100001.0
2007-05-23 02:20:00,1.6387,1.639,1.6384,1.6387,755000005.0
2007-05-23 02:25:00,1.6387,1.639,1.6384,1.6387,526800000.0
2007-05-23 02:30:00,1.6386,1.6391,1.6384,1.639,528200002.0
2007-05-23 02:35:00,1.6391,1.6392,1.6388,1.639,456999999.0
2007-05-23 02:40:00,1.6389,1.6391,1.6386,1.6389,262000001.0
2007-05-23 02:45:00,1.6388,1.6392,1.6386,1.6388,338400000.0
2007-05-23 02:50:00,1.6388,1.6392,1.6382,1.6383,789200004.0
2007-05-23 02:55:00,1.6383,1.6388,1.6383,1.6387,347500000.0
2007-05-23 03:00:00,1.6387,1.6389,1.6383,1.6388,239400000.0
2007-05-23 03:05:00,1.6388,1.6389,1.6383,1.6389,398500002.0
2007-05-23 03:10:00,1.6389,1.6394,1.6386,1.6393,298800000.0
2007-05-23 03:15:00,1.6391,1.6394,1.639,1.6392,182700000.0
2007-05-23 03:20:00,1.6391,1.6392,1.6386,1.6392,306900000.0
2007-05-23 03:25:00,1.639,1.6392,1.6388,1.639,271300004.0
2007-05-23 03:30:00,1.6391,1.6391,1.6388,1.6388,339100001.0
2007-05-23 03:35:00,1.639,1.639,1.6384,1.6388,283300000.0
2007-05-23 03:40:00,1.6388,1.6391,1.6384,1.6391,112100000.0
2007-05-23 03:45:00,1.639,1.6394,1.6389,1.6391,391800000.0
2007-05-23 03:50:00,1.6393,1.6396,1.6389,1.6396,349700000.0
2007-05-23 03:55:00,1.6396,1.6396,1.6391,1.6394,191400000.0
2007-05-23 04:00:00,1.6393,1.6396,1.6392,1.6395,185000000.0
2007-05-23 04:05:00,1.6395,1.6397,1.6389,1.6392,269700000.0
2007-05-23 04:10:00,1.6391,1.6394,1.6391,1.6391,200400000.0
2007-05-23 04:15:00,1.639,1.6394,1.6389,1.6389,210700003.0
2007-05-23 04:20:00,1.6391,1.6391,1.6387,1.6389,186200002.0
2007-05-23 04:25:00,1.6389,1.639,1.6384,1.6389,446100002.0
2007-05-23 04:30:00,1.6389,1.6391,1.6386,1.6389,115600000.0
2007-05-23 04:35:00,1.6389,1.6393,1.6386,1.639,238800000.0
2007-05-23 04:40:00,1.6392,1.6393,1.639,1.6392,206600000.0
2007-05-23 04:45:00,1.6393,1.64,1.6393,1.6398,640200002.0
2007-05-23 04:50:00,1.6398,1.6411,1.6397,1.6408,715500002.0
2007-05-23 04:55:00,1.641,1.6416,1.6408,1.6413,742200000.0
2007-05-23 05:00:00,1.6413,1.6416,1.6411,1.6412,342500000.0
2007-05-23 05:05:00,1.6414,1.6416,1.6412,1.6413,279400000.0
2007-05-23 05:10:00,1.6413,1.642,1.6413,1.642,160100000.0
2007-05-23 05:15:00,1.642,1.642,1.6414,1.6415,181900000.0
2007-05-23 05:20:00,1.6415,1.642,1.6389,1.6392,985100000.0
2007-05-23 05:25:00,1.6392,1.6397,1.6388,1.6397,840800006.0
2007-05-23 05:30:00,1.6395,1.6401,1.6389,1.6395,732600007.0
2007-05-23 05:35:00,1.6395,1.6398,1.6391,1.6394,783100002.0
2007-05-23 05:40:00,1.6396,1.6396,1.639,1.6395,454300000.0
2007-05-23 05:45:00,1.6395,1.6395,1.639,1.6391,358900000.0
2007-05-23 05:50:00,1.6391,1.6393,1.6391,1.6392,83000000.0
2007-05-23 05:55:00,1.6392,1.6393,1.6383,1.6388,490399998.0
2007-05-23 06:00:00,1.6388,1.6392,1.6386,1.639,403400000.0
2007-05-23 06:05:00,1.6389,1.6392,1.6386,1.6387,740300002.0
2007-05-23 06:10:00,1.6389,1.6389,1.6382,1.6386,403700000.0
2007-05-23 06:15:00,1.6388,1.6389,1.6385,1.6388,141900000.0
2007-05-23 06:20:00,1.6389,1.6391,1.6386,1.6386,342300000.0
2007-05-23 06:25:00,1.6387,1.639,1.6385,1.6388,262500000.0
2007-05-23 06:30:00,1.6388,1.6391,1.6385,1.6389,227000000.0
2007-05-23 06:35:00,1.6389,1.6391,1.6384,1.6384,429600000.0
2007-05-23 06:40:00,1.6383,1.6389,1.6383,1.6383,317600000.0
2007-05-23 06:45:00,1.6385,1.6389,1.6384,1.6385,593400001.0
2007-05-23 06:50:00,1.6386,1.6386,1.6377,1.6379,940199999.0
2007-05-23 06:55:00,1.6379,1.6384,1.6377,1.6381,494100000.0
2007-05-23 07:00:00,1.6384,1.6384,1.6377,1.6377,609900000.0
2007-05-23 07:05:00,1.6377,1.6382,1.6372,1.638,457899999.0
2007-05-23 07:10:00,1.6379,1.6383,1.6379,1.6382,175300000.0
2007-05-23 07:15:00,1.6381,1.6383,1.6379,1.6382,317300000.0
2007-05-23 07:20:00,1.6381,1.6385,1.638,1.6383,367200000.0
2007-05-23 07:25:00,1.6385,1.6387,1.6379,1.6379,523100001.0
2007-05-23 07:30:00,1.6383,1.6384,1.6379,1.6381,304100000.0
2007-05-23 07:35:00,1.6381,1.6383,1.6379,1.6383,96400000.0
2007-05-23 07:40:00,1.6383,1.6384,1.638,1.6382,142900000.0
2007-05-23 07:45:00,1.6382,1.6385,1.6379,1.6383,520500000.0
2007-05-23 07:50:00,1.6383,1.6386,1.6377,1.6379,437100000.0
2007-05-23 07:55:00,1.6377,1.6381,1.6375,1.638,272100000.0
2007-05-23 08:00:00,1.638,1.6381,1.6378,1.6379,279100000.0
2007-05-23 08:05:00,1.638,1.6383,1.6375,1.6377,1055299997.0
2007-05-23 08:10:00,1.6377,1.6379,1.6373,1.6379,571500000.0
2007-05-23 08:15:00,1.6379,1.638,1.6376,1.6378,422300000.0
2007-05-23 08:20:00,1.6379,1.638,1.6374,1.6376,620600000.0
2007-05-23 08:25:00,1.6377,1.6382,1.6377,1.6379,529099999.0
2007-05-23 08:30:00,1.6379,1.6383,1.6377,1.6379,999899992.0
2007-05-23 08:35:00,1.6379,1.6384,1.6378,1.6382,741300008.0
2007-05-23 08:40:00,1.6383,1.6386,1.6377,1.6383,789500004.0
2007-05-23 08:45:00,1.6383,1.6384,1.6379,1.6383,1021400001.0
2007-05-23 08:50:00,1.6383,1.6385,1.638,1.6381,831300002.0
2007-05-23 08:55:00,1.638,1.6381,1.6375,1.6377,563200000.0
2007-05-23 09:00:00,1.6377,1.6378,1.637,1.6372,1033200002.0
2007-05-23 09:05:00,1.6372,1.6377,1.6367,1.6369,987100003.0
2007-05-23 09:10:00,1.6368,1.6368,1.6363,1.6364,1290699995.0
2007-05-23 09:15:00,1.6364,1.6368,1.6361,1.6366,853999999.0
2007-05-23 09:20:00,1.6366,1.637,1.6363,1.6367,745000001.0
2007-05-23 09:25:00,1.6367,1.6369,1.6364,1.6365,883900002.0
2007-05-23 09:30:00,1.6365,1.6368,1.636,1.6363,839100001.0
2007-05-23 09:35:00,1.6362,1.6362,1.6349,1.6355,983900000.0
2007-05-23 09:40:00,1.6355,1.6358,1.6348,1.6349,960099994.0
2007-05-23 09:45:00,1.6348,1.6349,1.6336,1.6343,1619100000.0
2007-05-23 09:50:00,1.6344,1.6346,1.6335,1.6345,1625399997.0
2007-05-23 09:55:00,1.6345,1.6346,1.634,1.6344,984099999.0
2007-05-23 10:00:00,1.6345,1.6345,1.6329,1.6331,1274299998.0
2007-05-23 10:05:00,1.633,1.634,1.6326,1.6338,1678299997.0
2007-05-23 10:10:00,1.6338,1.6345,1.6337,1.6341,987199996.0
2007-05-23 10:15:00,1.6341,1.6351,1.6341,1.6349,900799999.0
2007-05-23 10:20:00,1.635,1.6353,1.6345,1.6353,1248399996.0
2007-05-23 10:25:00,1.6353,1.6356,1.6344,1.6345,1036300000.0
2007-05-23 10:30:00,1.6345,1.6347,1.634,1.634,822700007.0
2007-05-23 10:35:00,1.634,1.6341,1.633,1.634,997700001.0
2007-05-23 10:40:00,1.634,1.6345,1.6337,1.6341,1067400005.0
2007-05-23 10:45:00,1.6342,1.6345,1.6329,1.6332,1062400000.0
2007-05-23 10:50:00,1.6332,1.6332,1.6322,1.6328,1379999994.0
2007-05-23 10:55:00,1.6328,1.6329,1.6315,1.632,1339399998.0
2007-05-23 11:00:00,1.632,1.6324,1.6317,1.6319,428300000.0
2007-05-23 11:05:00,1.6319,1.6321,1.6305,1.6305,1492199995.0
2007-05-23 11:10:00,1.6306,1.6314,1.6302,1.6302,1509200004.0
2007-05-23 11:15:00,1.6303,1.6307,1.63,1.6304,940399994.0
2007-05-23 11:20:00,1.6304,1.6309,1.6297,1.6297,859699994.0
2007-05-23 11:25:00,1.6297,1.6315,1.6296,1.6307,1575000002.0
2007-05-23 11:30:00,1.6306,1.6317,1.6306,1.6315,1304000000.0
2007-05-23 11:35:00,1.6314,1.6321,1.6313,1.6316,1119400001.0
2007-05-23 11:40:00,1.6317,1.6322,1.6316,1.6316,511800001.0
2007-05-23 11:45:00,1.6317,1.6321,1.6314,1.6317,496600001.0
2007-05-23 11:50:00,1.6316,1.6323,1.6316,1.6322,463000001.0
2007-05-23 11:55:00,1.6322,1.6324,1.632,1.6321,477100002.0
2007-05-23 12:00:00,1.6321,1.6324,1.6318,1.6321,687800001.0
2007-05-23 12:05:00,1.6322,1.6322,1.6313,1.6314,767699998.0
2007-05-23 12:10:00,1.6314,1.6321,1.631,1.6311,1173800004.0
2007-05-23 12:15:00,1.6311,1.6315,1.631,1.6313,479000003.0
2007-05-23 12:20:00,1.6313,1.6315,1.6313,1.6315,142600000.0
2007-05-23 12:25:00,1.6315,1.6325,1.6315,1.6323,359800001.0
2007-05-23 12:30:00,1.6324,1.6325,1.6317,1.632,341400002.0
2007-05-23 12:35:00,1.632,1.6324,1.6318,1.6324,585700001.0
2007-05-23 12:40:00,1.6325,1.6326,1.6321,1.6322,384299998.0
2007-05-23 12:45:00,1.6322,1.6324,1.6316,1.6318,1391200003.0
2007-05-23 12:50:00,1.6317,1.6324,1.6315,1.6321,769600000.0
2007-05-23 12:55:00,1.6321,1.6326,1.6318,1.6321,1120700000.0
2007-05-23 13:00:00,1.6322,1.6326,1.6317,1.6323,739699998.0
2007-05-23 13:05:00,1.6323,1.6326,1.632,1.632,1002400004.0
2007-05-23 13:10:00,1.632,1.6324,1.632,1.6323,446400001.0
2007-05-23 13:15:00,1.6322,1.6328,1.6321,1.6322,654500000.0
2007-05-23 13:20:00,1.6322,1.6328,1.6321,1.6325,609400000.0
2007-05-23 13:25:00,1.6325,1.6334,1.6325,1.6333,1088499999.0
2007-05-23 13:30:00,1.6333,1.6335,1.6328,1.6334,643999999.0
2007-05-23 13:35:00,1.6334,1.6343,1.6334,1.6343,1429000004.0
2007-05-23 13:40:00,1.6343,1.6345,1.6337,1.6342,1027200004.0
2007-05-23 13:45:00,1.6342,1.6358,1.6342,1.6353,1316100000.0
2007-05-23 13:50:00,1.6353,1.6353,1.6335,1.6337,1629100004.0
2007-05-23 13:55:00,1.6338,1.6342,1.6334,1.6338,1175900004.0
2007-05-23 14:00:00,1.6338,1.6341,1.6333,1.6336,1434400003.0
2007-05-23 14:05:00,1.6335,1.6338,1.633,1.6332,1699599995.0
2007-05-23 14:10:00,1.6332,1.6335,1.6329,1.6335,1208200001.0
2007-05-23 14:15:00,1.6334,1.6338,1.6332,1.6334,864700000.0
2007-05-23 14:20:00,1.6333,1.6339,1.6332,1.6336,1495700004.0
2007-05-23 14:25:00,1.6334,1.6336,1.6324,1.6329,1492100004.0
2007-05-23 14:30:00,1.633,1.6332,1.6326,1.6332,1278900002.0
2007-05-23 14:35:00,1.6331,1.6334,1.6326,1.6334,1055899999.0
2007-05-23 14:40:00,1.6333,1.6336,1.6328,1.6328,1240600003.0
2007-05-23 14:45:00,1.6328,1.6338,1.6328,1.6332,1215600004.0
2007-05-23 14:50:00,1.6332,1.6336,1.6329,1.6333,1242999995.0
2007-05-23 14:55:00,1.6335,1.634,1.6334,1.634,481300000.0
2007-05-23 15:00:00,1.634,1.634,1.6332,1.6333,1161200004.0
2007-05-23 15:05:00,1.6333,1.6339,1.6332,1.6334,876900003.0
2007-05-23 15:10:00,1.6334,1.6338,1.6334,1.6337,665000004.0
2007-05-23 15:15:00,1.6338,1.6339,1.6331,1.6337,1003699999.0
2007-05-23 15:20:00,1.6338,1.6345,1.6337,1.6341,590499999.0
2007-05-23 15:25:00,1.634,1.6344,1.6336,1.6343,752999997.0
2007-05-23 15:30:00,1.6344,1.6345,1.634,1.6341,524900002.0
2007-05-23 15:35:00,1.6341,1.6345,1.6337,1.6341,522399999.0
2007-05-23 15:40:00,1.634,1.6344,1.6337,1.6342,1287899996.0
2007-05-23 15:45:00,1.6343,1.6347,1.634,1.6344,1276800002.0
2007-05-23 15:50:00,1.6344,1.6348,1.6343,1.6344,833600000.0
2007-05-23 15:55:00,1.6346,1.6351,1.6345,1.6345,878100003.0
2007-05-23 16:00:00,1.6346,1.6349,1.6345,1.6345,508299997.0
2007-05-23 16:05:00,1.6345,1.6346,1.6338,1.6338,1188000004.0
2007-05-23 16:10:00,1.6338,1.6347,1.6335,1.6345,1182000001.0
2007-05-23 16:15:00,1.6345,1.6347,1.6335,1.6341,783699998.0
2007-05-23 16:20:00,1.6341,1.6344,1.6337,1.6338,811800000.0
2007-05-23 16:25:00,1.6338,1.6346,1.6337,1.6339,1183700001.0
2007-05-23 16:30:00,1.6339,1.6339,1.6334,1.6336,736800001.0
2007-05-23 16:35:00,1.6336,1.6338,1.6334,1.6336,616200000.0
2007-05-23 16:40:00,1.6335,1.6336,1.6329,1.6335,780500004.0
2007-05-23 16:45:00,1.6335,1.6337,1.6329,1.6333,871200001.0
2007-05-23 16:50:00,1.6334,1.6337,1.6331,1.6334,635700003.0
2007-05-23 16:55:00,1.6334,1.6338,1.6329,1.633,897700002.0
2007-05-23 17:00:00,1.6329,1.6337,1.6327,1.6335,884500000.0
2007-05-23 17:05:00,1.6335,1.6337,1.633,1.6334,728299999.0
2007-05-23 17:10:00,1.6335,1.6339,1.6331,1.6338,710000002.0
2007-05-23 17:15:00,1.6338,1.634,1.6333,1.634,583300001.0
2007-05-23 17:20:00,1.634,1.6348,1.6337,1.6342,604800001.0
2007-05-23 17:25:00,1.6342,1.6346,1.6337,1.6339,490800002.0
2007-05-23 17:30:00,1.6341,1.6343,1.6339,1.6343,441500000.0
2007-05-23 17:35:00,1.6341,1.6343,1.6339,1.6342,242600000.0
2007-05-23 17:40:00,1.6342,1.6342,1.6338,1.634,290400000.0
2007-05-23 17:45:00,1.6341,1.635,1.6339,1.6344,432900000.0
2007-05-23 17:50:00,1.6345,1.6347,1.6344,1.6346,337300000.0
2007-05-23 17:55:00,1.6346,1.6351,1.6344,1.6348,312200000.0
2007-05-23 18:00:00,1.6347,1.6353,1.6345,1.6349,1175300003.0
2007-05-23 18:05:00,1.635,1.635,1.6335,1.6342,1282500001.0
2007-05-23 18:10:00,1.6342,1.6345,1.6336,1.6336,729900001.0
2007-05-23 18:15:00,1.6335,1.6342,1.6335,1.634,342200000.0
2007-05-23 18:20:00,1.634,1.6342,1.6337,1.6339,254400000.0
2007-05-23 18:25:00,1.6338,1.6339,1.6334,1.6336,584500000.0
2007-05-23 18:30:00,1.6337,1.6339,1.6336,1.6339,110800000.0
2007-05-23 18:35:00,1.6338,1.6339,1.6334,1.6337,294300000.0
2007-05-23 18:40:00,1.6337,1.6338,1.6334,1.6335,250600000.0
2007-05-23 18:45:00,1.6336,1.6337,1.633,1.6333,825900000.0
2007-05-23 18:50:00,1.6332,1.6338,1.633,1.6336,1030500000.0
2007-05-23 18:55:00,1.6337,1.6339,1.6335,1.6337,838500001.0
2007-05-23 19:00:00,1.6339,1.6343,1.6338,1.6341,396200001.0
2007-05-23 19:05:00,1.6341,1.6342,1.6336,1.6336,351800000.0
2007-05-23 19:10:00,1.6337,1.6338,1.6335,1.6336,280500000.0
2007-05-23 19:15:00,1.6336,1.6344,1.6336,1.6341,681700005.0
2007-05-23 19:20:00,1.6341,1.6342,1.634,1.6341,396200002.0
2007-05-23 19:25:00,1.6341,1.6345,1.6338,1.6342,616300001.0
2007-05-23 19:30:00,1.6341,1.6343,1.6338,1.6339,525800000.0
2007-05-23 19:35:00,1.634,1.6344,1.6338,1.6342,622300000.0
2007-05-23 19:40:00,1.6342,1.6343,1.6335,1.6337,1572300002.0
2007-05-23 19:45:00,1.6337,1.634,1.6335,1.6336,886900001.0
2007-05-23 19:50:00,1.6337,1.634,1.6333,1.6336,801200000.0
2007-05-23 19:55:00,1.6336,1.6338,1.6331,1.6334,1304700000.0
2007-05-23 20:00:00,1.6335,1.6335,1.633,1.6332,923800000.0
2007-05-23 20:05:00,1.6332,1.6337,1.6331,1.6332,912900000.0
2007-05-23 20:10:00,1.6335,1.6338,1.6329,1.633,921900000.0
2007-05-23 20:15:00,1.633,1.633,1.6325,1.633,505600000.0
2007-05-23 20:20:00,1.6329,1.6335,1.6328,1.6332,786600001.0
2007-05-23 20:25:00,1.6332,1.6336,1.6329,1.6333,870100000.0
2007-05-23 20:30:00,1.6334,1.6335,1.6332,1.6333,529600004.0
2007-05-23 20:35:00,1.6333,1.6336,1.6329,1.6333,671400001.0
2007-05-23 20:40:00,1.6333,1.6336,1.6332,1.6334,249200000.0
2007-05-23 20:45:00,1.6334,1.6335,1.6332,1.6333,142700000.0
2007-05-23 20:50:00,1.6334,1.6335,1.6332,1.6334,256100000.0
2007-05-23 20:55:00,1.6333,1.6336,1.6332,1.6336,373500000.0
2007-05-23 21:00:00,1.6336,1.6339,1.6334,1.6335,639300000.0
2007-05-23 21:05:00,1.6335,1.6337,1.6333,1.6337,165600000.0
2007-05-23 21:10:00,1.6337,1.6338,1.6334,1.6336,391500000.0
2007-05-23 21:15:00,1.6336,1.6339,1.6336,1.6336,423400000.0
2007-05-23 21:20:00,1.6335,1.6338,1.6333,1.6334,487500000.0
2007-05-23 21:25:00,1.6335,1.6336,1.6332,1.6333,244100000.0
2007-05-23 21:35:00,1.6334,1.6335,1.6331,1.6333,381100000.0
2007-05-23 21:40:00,1.6335,1.6336,1.6332,1.6335,135600000.0
2007-05-23 21:45:00,1.6336,1.6338,1.6334,1.6336,381700000.0
2007-05-23 21:50:00,1.6336,1.6337,1.6335,1.6335,189400000.0
2007-05-23 21:55:00,1.6334,1.6338,1.6332,1.6338,358900000.0
2007-05-23 22:00:00,1.6337,1.634,1.6336,1.634,94200000.0
2007-05-23 22:05:00,1.634,1.634,1.6336,1.6337,223900000.0
2007-05-23 22:10:00,1.6337,1.6339,1.6334,1.6334,215000000.0
2007-05-23 22:15:00,1.6334,1.6335,1.633,1.6334,171000000.0
2007-05-23 22:20:00,1.6334,1.6334,1.6331,1.6334,89000000.0
2007-05-23 22:25:00,1.6334,1.6334,1.633,1.633,237300000.0
2007-05-23 22:30:00,1.6329,1.633,1.6326,1.6329,133100000.0
2007-05-23 22:35:00,1.6328,1.6336,1.6328,1.633,174600000.0
2007-05-23 22:40:00,1.633,1.6332,1.633,1.6331,81100000.0
2007-05-23 22:45:00,1.6331,1.6333,1.633,1.633,136400000.0
2007-05-23 22:50:00,1.633,1.6333,1.6328,1.6333,198400000.0
2007-05-23 22:55:00,1.6333,1.6337,1.6329,1.6337,306000000.0
2007-05-23 23:00:00,1.6328,1.634,1.6328,1.6339,203200000.0
2007-05-23 23:05:00,1.634,1.6341,1.6337,1.634,134400000.0
2007-05-23 23:10:00,1.634,1.634,1.6339,1.634,54900000.0
2007-05-23 23:15:00,1.634,1.6347,1.634,1.6346,340099999.0
2007-05-23 23:20:00,1.6346,1.635,1.6346,1.6348,135300000.0
2007-05-23 23:25:00,1.635,1.6354,1.6344,1.635,379300000.0
2007-05-23 23:30:00,1.635,1.6354,1.6347,1.635,221100000.0
2007-05-23 23:35:00,1.635,1.635,1.635,1.635,47000000.0
2007-05-23 23:40:00,1.6348,1.635,1.6347,1.6348,69200000.0
2007-05-23 23:45:00,1.6348,1.6349,1.6346,1.6346,111900000.0
2007-05-23 23:50:00,1.6348,1.6354,1.6343,1.6351,323900000.0
2007-05-23 23:55:00,1.6352,1.6354,1.6345,1.6346,167700000.0
2007-05-24 00:00:00,1.6348,1.6352,1.6345,1.6349,833700000.0
2007-05-24 00:05:00,1.6347,1.6355,1.6347,1.6352,331300000.0
2007-05-24 00:10:00,1.6352,1.6352,1.635,1.635,142500000.0
2007-05-24 00:15:00,1.6352,1.6352,1.6346,1.6346,116700000.0
2007-05-24 00:20:00,1.6346,1.635,1.6346,1.6349,104700000.0
2007-05-24 00:25:00,1.6348,1.6351,1.6346,1.635,254800001.0
2007-05-24 00:30:00,1.6348,1.635,1.6347,1.6348,135900000.0
2007-05-24 00:35:00,1.6348,1.6351,1.6348,1.6348,272500000.0
2007-05-24 00:40:00,1.6351,1.6353,1.6338,1.6346,246800000.0
2007-05-24 00:45:00,1.6345,1.6352,1.6345,1.6347,304400000.0
2007-05-24 00:50:00,1.6348,1.6351,1.6345,1.6347,207700000.0
2007-05-24 00:55:00,1.6347,1.6352,1.6335,1.635,190300000.0
2007-05-24 01:00:00,1.635,1.635,1.6344,1.6344,210400000.0
2007-05-24 01:05:00,1.6347,1.6362,1.6345,1.6355,482800000.0
2007-05-24 01:10:00,1.6358,1.636,1.6357,1.6357,276900000.0
2007-05-24 01:15:00,1.6357,1.636,1.6355,1.6355,116200000.0
2007-05-24 01:20:00,1.6355,1.6357,1.6351,1.6353,164400000.0
2007-05-24 01:25:00,1.6353,1.6356,1.6353,1.6353,108100000.0
2007-05-24 01:30:00,1.6353,1.6353,1.6352,1.6353,48000000.0
2007-05-24 01:35:00,1.6351,1.6354,1.635,1.6351,351000000.0
2007-05-24 01:40:00,1.6351,1.6354,1.6345,1.6348,370200000.0
2007-05-24 01:45:00,1.6349,1.635,1.6348,1.635,136800000.0
2007-05-24 01:50:00,1.635,1.6355,1.6348,1.6355,227300000.0
2007-05-24 01:55:00,1.6357,1.6357,1.6352,1.6353,158200000.0
2007-05-24 02:00:00,1.6352,1.6355,1.635,1.6352,466100000.0
2007-05-24 02:05:00,1.6351,1.6356,1.6348,1.6353,609800000.0
2007-05-24 02:10:00,1.6353,1.6362,1.635,1.6359,664099999.0
2007-05-24 02:15:00,1.6359,1.636,1.6353,1.6355,294600000.0
2007-05-24 02:20:00,1.6355,1.6361,1.6355,1.6361,223800000.0
2007-05-24 02:25:00,1.6359,1.6364,1.6359,1.6362,197700000.0
2007-05-24 02:30:00,1.6363,1.6364,1.6359,1.6359,83700000.0
2007-05-24 02:35:00,1.6359,1.637,1.6359,1.6364,329300000.0
2007-05-24 02:40:00,1.6363,1.6365,1.6358,1.6358,451800000.0
2007-05-24 02:45:00,1.636,1.6362,1.6356,1.6357,264700000.0
2007-05-24 02:50:00,1.6358,1.6363,1.6357,1.636,174800000.0
2007-05-24 02:55:00,1.636,1.6363,1.6358,1.6361,273400000.0
2007-05-24 03:00:00,1.6361,1.6362,1.6358,1.6361,217900000.0
2007-05-24 03:05:00,1.6358,1.6363,1.6358,1.6362,65100000.0
2007-05-24 03:10:00,1.6362,1.6363,1.6358,1.6362,106500000.0
2007-05-24 03:15:00,1.6362,1.6369,1.6361,1.6368,384500000.0
2007-05-24 03:20:00,1.6368,1.6371,1.6367,1.6367,171500000.0
2007-05-24 03:25:00,1.6367,1.6367,1.6354,1.6358,409500000.0
2007-05-24 03:30:00,1.636,1.6361,1.6356,1.636,441000000.0
2007-05-24 03:35:00,1.636,1.6361,1.6357,1.6361,223900001.0
2007-05-24 03:40:00,1.6361,1.6361,1.6355,1.6358,423199999.0
2007-05-24 03:45:00,1.6356,1.6359,1.6348,1.6352,302300000.0
2007-05-24 03:50:00,1.6353,1.6355,1.6345,1.6352,580799999.0
2007-05-24 03:55:00,1.635,1.6353,1.6347,1.6353,447200000.0
2007-05-24 04:00:00,1.6353,1.6353,1.6341,1.6347,864100001.0
2007-05-24 04:05:00,1.6348,1.6353,1.6346,1.6348,796299999.0
2007-05-24 04:10:00,1.6352,1.6357,1.6351,1.6353,512300000.0
2007-05-24 04:15:00,1.6352,1.6353,1.6348,1.6352,308400000.0
2007-05-24 04:20:00,1.6353,1.6357,1.635,1.6357,310900000.0
2007-05-24 04:25:00,1.6356,1.6356,1.6353,1.6354,63900000.0
2007-05-24 04:30:00,1.6356,1.6358,1.6353,1.6357,347500000.0
2007-05-24 04:35:00,1.6356,1.6361,1.6356,1.6359,305500003.0
2007-05-24 04:40:00,1.6358,1.6358,1.6351,1.6352,247500000.0
2007-05-24 04:45:00,1.6354,1.6355,1.6351,1.6353,549500000.0
2007-05-24 04:50:00,1.6353,1.6358,1.6352,1.6356,228200000.0
2007-05-24 04:55:00,1.6357,1.6358,1.6355,1.6356,108200000.0
2007-05-24 05:00:00,1.6352,1.6355,1.6349,1.635,200100000.0
2007-05-24 05:05:00,1.6351,1.6352,1.6347,1.635,296000000.0
2007-05-24 05:10:00,1.6349,1.635,1.6339,1.6344,512600001.0
2007-05-24 05:15:00,1.6342,1.6352,1.6342,1.6349,415500001.0
2007-05-24 05:20:00,1.6349,1.6351,1.6349,1.6349,109300000.0
2007-05-24 05:25:00,1.6351,1.6351,1.6348,1.6349,159300000.0
2007-05-24 05:30:00,1.635,1.6353,1.6348,1.6348,197700002.0
2007-05-24 05:35:00,1.6347,1.635,1.6346,1.6348,93200000.0
2007-05-24 05:40:00,1.6349,1.6352,1.6346,1.6346,299300000.0
2007-05-24 05:45:00,1.6347,1.635,1.6346,1.6347,264700000.0
2007-05-24 05:50:00,1.6345,1.6347,1.6344,1.6346,155700000.0
2007-05-24 05:55:00,1.6346,1.6349,1.6344,1.6347,325200000.0
2007-05-24 06:00:00,1.6349,1.6351,1.6346,1.6349,438300000.0
2007-05-24 06:05:00,1.6351,1.6351,1.6343,1.6344,336800000.0
2007-05-24 06:10:00,1.6345,1.6345,1.6341,1.6343,274100000.0
2007-05-24 06:15:00,1.6343,1.6345,1.6341,1.6345,326300000.0
2007-05-24 06:20:00,1.6346,1.6347,1.6343,1.6347,256699999.0
2007-05-24 06:25:00,1.6348,1.6349,1.6344,1.6346,603900001.0
2007-05-24 06:30:00,1.6347,1.6347,1.6341,1.6341,538000001.0
2007-05-24 06:35:00,1.6343,1.6346,1.6341,1.6346,240700001.0
2007-05-24 06:40:00,1.6345,1.6355,1.6345,1.6353,515699998.0
2007-05-24 06:45:00,1.6352,1.6352,1.6343,1.6346,244300000.0
2007-05-24 06:50:00,1.6346,1.6346,1.6337,1.6342,271100001.0
2007-05-24 06:55:00,1.6341,1.6344,1.6339,1.6344,213400001.0
2007-05-24 07:00:00,1.6344,1.635,1.6343,1.6344,276100000.0
2007-05-24 07:05:00,1.6344,1.6344,1.6341,1.6342,64000000.0
2007-05-24 07:10:00,1.6342,1.6342,1.6339,1.6342,91100000.0
2007-05-24 07:15:00,1.6342,1.6347,1.6339,1.6346,225300000.0
2007-05-24 07:20:00,1.6346,1.6347,1.6339,1.6339,352100001.0
2007-05-24 07:25:00,1.634,1.6346,1.634,1.6341,398200000.0
2007-05-24 07:30:00,1.6343,1.6345,1.6342,1.6344,115000000.0
2007-05-24 07:35:00,1.6343,1.6352,1.6343,1.6348,422100000.0
2007-05-24 07:40:00,1.6347,1.6349,1.6346,1.6348,392100002.0
2007-05-24 07:45:00,1.6348,1.635,1.6347,1.6349,209299999.0
2007-05-24 07:50:00,1.6349,1.635,1.6345,1.6346,358700000.0
2007-05-24 07:55:00,1.6347,1.6355,1.6346,1.6355,439600000.0
2007-05-24 08:00:00,1.6355,1.6356,1.6352,1.6354,569700000.0
2007-05-24 08:05:00,1.6354,1.6354,1.6347,1.6348,484600000.0
2007-05-24 08:10:00,1.6348,1.6355,1.6346,1.6347,894700000.0
2007-05-24 08:15:00,1.6347,1.6354,1.6345,1.6346,921400001.0
2007-05-24 08:20:00,1.6347,1.6349,1.6341,1.6347,997500000.0
2007-05-24 08:25:00,1.6347,1.6349,1.6345,1.6347,524299999.0
2007-05-24 08:30:00,1.6347,1.6349,1.6343,1.6343,465100000.0
2007-05-24 08:35:00,1.6344,1.6344,1.6333,1.6337,1136399998.0
2007-05-24 08:40:00,1.6336,1.634,1.6321,1.6328,791400001.0
2007-05-24 08:45:00,1.6328,1.6331,1.6325,1.6327,1175100009.0
2007-05-24 08:50:00,1.6327,1.6331,1.6327,1.6331,287900004.0
2007-05-24 08:55:00,1.6331,1.6344,1.633,1.6343,1129100001.0
2007-05-24 09:00:00,1.6343,1.6347,1.6338,1.6339,730000003.0
2007-05-24 09:05:00,1.6339,1.6342,1.6335,1.634,510900000.0
2007-05-24 09:10:00,1.6341,1.6341,1.6336,1.634,229400000.0
2007-05-24 09:15:00,1.634,1.6348,1.6337,1.6348,750600001.0
2007-05-24 09:20:00,1.6347,1.6348,1.6342,1.6344,470300004.0
2007-05-24 09:25:00,1.6345,1.6346,1.6338,1.6346,326100001.0
2007-05-24 09:30:00,1.6345,1.635,1.6344,1.6349,701500002.0
2007-05-24 09:35:00,1.6349,1.6349,1.6338,1.6343,1181600016.0
2007-05-24 09:40:00,1.6343,1.6343,1.6338,1.6341,472199999.0
2007-05-24 09:45:00,1.6341,1.6343,1.6327,1.6328,880100003.0
2007-05-24 09:50:00,1.6328,1.6337,1.6327,1.6334,934800001.0
2007-05-24 09:55:00,1.6335,1.634,1.6332,1.6337,1156099993.0
2007-05-24 10:00:00,1.6337,1.6341,1.6333,1.6334,1344700002.0
2007-05-24 10:05:00,1.6334,1.6335,1.6327,1.6332,1052300003.0
2007-05-24 10:10:00,1.6332,1.6339,1.6332,1.6337,662399997.0
2007-05-24 10:15:00,1.6337,1.6338,1.6334,1.6336,584300000.0
2007-05-24 10:20:00,1.6337,1.634,1.6333,1.6334,1399100001.0
2007-05-24 10:25:00,1.6333,1.6339,1.6333,1.6336,691900001.0
2007-05-24 10:30:00,1.6336,1.6344,1.6335,1.634,555799998.0
2007-05-24 10:35:00,1.634,1.6346,1.6336,1.6345,733000002.0
2007-05-24 10:40:00,1.6344,1.6346,1.6341,1.6341,310599999.0
2007-05-24 10:45:00,1.6341,1.6341,1.6337,1.6339,464100002.0
2007-05-24 10:50:00,1.6339,1.634,1.6336,1.6336,420100002.0
2007-05-24 10:55:00,1.6336,1.6339,1.6334,1.6338,545100003.0
2007-05-24 11:00:00,1.6339,1.6341,1.6334,1.6334,426000000.0
2007-05-24 11:05:00,1.6334,1.6336,1.6322,1.6324,1244500007.0
2007-05-24 11:10:00,1.6324,1.633,1.6319,1.6321,852200006.0
2007-05-24 11:15:00,1.6321,1.6326,1.6316,1.6317,696899998.0
2007-05-24 11:20:00,1.6317,1.6321,1.6314,1.6321,548099999.0
2007-05-24 11:25:00,1.6321,1.6325,1.6318,1.6321,822500001.0
2007-05-24 11:30:00,1.6321,1.6322,1.6316,1.6317,642700000.0
2007-05-24 11:35:00,1.6317,1.6327,1.6315,1.6326,883699999.0
2007-05-24 11:40:00,1.6327,1.634,1.6325,1.6336,1367900001.0
2007-05-24 11:45:00,1.6336,1.6341,1.6335,1.6338,691600002.0
2007-05-24 11:50:00,1.6338,1.6341,1.6334,1.6335,710300001.0
2007-05-24 11:55:00,1.6336,1.6339,1.6332,1.6337,438400003.0
2007-05-24 12:00:00,1.6337,1.6341,1.6335,1.6339,729100000.0
2007-05-24 12:05:00,1.6338,1.6342,1.6338,1.6339,363999999.0
2007-05-24 12:10:00,1.6339,1.6346,1.6333,1.6341,901700000.0
2007-05-24 12:15:00,1.6343,1.6349,1.6341,1.6347,364800000.0
2007-05-24 12:20:00,1.6347,1.6349,1.6341,1.6341,416400002.0
2007-05-24 12:25:00,1.6343,1.6345,1.6341,1.6345,384300003.0
2007-05-24 12:30:00,1.6344,1.6345,1.6343,1.6344,271999998.0
2007-05-24 12:35:00,1.6344,1.6345,1.6341,1.6341,246799998.0
2007-05-24 12:40:00,1.6341,1.6348,1.6341,1.6347,299499998.0
2007-05-24 12:45:00,1.6346,1.6351,1.6345,1.6347,517000001.0
2007-05-24 12:50:00,1.6346,1.6352,1.6345,1.635,259100000.0
2007-05-24 12:55:00,1.6351,1.6353,1.6348,1.6351,550500001.0
2007-05-24 13:00:00,1.6351,1.6352,1.6348,1.635,267900000.0
2007-05-24 13:05:00,1.635,1.6352,1.6349,1.635,226199999.0
2007-05-24 13:10:00,1.6351,1.6354,1.6348,1.6353,454800000.0
2007-05-24 13:15:00,1.6353,1.6355,1.6351,1.6351,477700002.0
2007-05-24 13:20:00,1.6351,1.6355,1.635,1.6354,422799999.0
2007-05-24 13:25:00,1.6353,1.6353,1.6349,1.6352,500799999.0
2007-05-24 13:30:00,1.6352,1.6353,1.6351,1.6352,261400002.0
2007-05-24 13:35:00,1.6352,1.6356,1.6347,1.6353,828099997.0
2007-05-24 13:40:00,1.6354,1.6359,1.6353,1.6359,287200000.0
2007-05-24 13:45:00,1.6358,1.6359,1.6354,1.6356,463500001.0
2007-05-24 13:50:00,1.6357,1.6357,1.6352,1.6352,264800000.0
2007-05-24 13:55:00,1.6353,1.6355,1.6351,1.6354,331600002.0
2007-05-24 14:00:00,1.6352,1.6363,1.6352,1.6355,564500000.0
2007-05-24 14:05:00,1.6355,1.6358,1.6353,1.6355,491800000.0
2007-05-24 14:10:00,1.6354,1.636,1.635,1.6351,615000002.0
2007-05-24 14:15:00,1.6351,1.6353,1.6347,1.6351,1294000003.0
2007-05-24 14:20:00,1.6351,1.6357,1.6351,1.6355,528400000.0
2007-05-24 14:25:00,1.6355,1.6359,1.6352,1.6353,784900001.0
2007-05-24 14:30:00,1.6351,1.6361,1.6345,1.6352,1289100007.0
2007-05-24 14:35:00,1.6354,1.636,1.6348,1.6358,1585199996.0
2007-05-24 14:40:00,1.6357,1.6363,1.6355,1.636,1201600001.0
2007-05-24 14:45:00,1.636,1.6366,1.6357,1.6362,1259400000.0
2007-05-24 14:50:00,1.6362,1.6362,1.6357,1.6358,620900003.0
2007-05-24 14:55:00,1.6358,1.6362,1.6355,1.6356,916200000.0
2007-05-24 15:00:00,1.6356,1.6359,1.6352,1.6353,711600004.0
2007-05-24 15:05:00,1.6354,1.6356,1.6349,1.635,437500002.0
2007-05-24 15:10:00,1.6351,1.6358,1.6351,1.6358,689599999.0
2007-05-24 15:15:00,1.6357,1.6362,1.6355,1.6358,780100005.0
2007-05-24 15:20:00,1.6358,1.6364,1.6353,1.6354,872700004.0
2007-05-24 15:25:00,1.6354,1.637,1.6353,1.6366,1203100007.0
2007-05-24 15:30:00,1.6365,1.6366,1.636,1.6363,635100008.0
2007-05-24 15:35:00,1.6363,1.6364,1.6359,1.6359,658500000.0
2007-05-24 15:40:00,1.6359,1.6366,1.6359,1.636,659999997.0
2007-05-24 15:45:00,1.6359,1.636,1.6355,1.6356,332400001.0
2007-05-24 15:50:00,1.6356,1.636,1.6355,1.636,386100000.0
2007-05-24 15:55:00,1.636,1.6363,1.6355,1.6363,454200000.0
2007-05-24 16:00:00,1.6358,1.6363,1.6346,1.6357,1433799998.0
2007-05-24 16:05:00,1.6355,1.6363,1.635,1.635,2380700019.0
2007-05-24 16:10:00,1.6351,1.6357,1.6348,1.6351,1915799998.0
2007-05-24 16:15:00,1.6351,1.6357,1.635,1.6355,1070600001.0
2007-05-24 16:20:00,1.6354,1.6358,1.6347,1.6356,1330899999.0
2007-05-24 16:25:00,1.6356,1.636,1.6355,1.6358,962800000.0
2007-05-24 16:30:00,1.6357,1.6357,1.635,1.6356,1145299998.0
2007-05-24 16:35:00,1.6356,1.6369,1.6354,1.6369,1631399997.0
2007-05-24 16:40:00,1.6369,1.6373,1.6366,1.6368,1080900001.0
2007-05-24 16:45:00,1.6366,1.6369,1.6363,1.6365,1368500002.0
2007-05-24 16:50:00,1.6364,1.6369,1.6359,1.6363,854000000.0
2007-05-24 16:55:00,1.6362,1.6365,1.6354,1.6354,1035300000.0
2007-05-24 17:00:00,1.6354,1.6359,1.6354,1.6356,1086800005.0
2007-05-24 17:05:00,1.6356,1.6357,1.6351,1.6356,639900000.0
2007-05-24 17:10:00,1.6357,1.6358,1.6347,1.6351,1029300001.0
2007-05-24 17:15:00,1.6351,1.6357,1.6348,1.6353,793899998.0
2007-05-24 17:20:00,1.6354,1.6359,1.6352,1.6359,792900000.0
2007-05-24 17:25:00,1.6359,1.6363,1.6353,1.6363,1433900007.0
2007-05-24 17:30:00,1.6364,1.6364,1.6358,1.6358,694200000.0
2007-05-24 17:35:00,1.6359,1.6361,1.6353,1.6355,381100000.0
2007-05-24 17:40:00,1.6355,1.6363,1.6354,1.636,535200000.0
2007-05-24 17:45:00,1.6361,1.6361,1.6354,1.636,470600000.0
2007-05-24 17:50:00,1.6361,1.6362,1.6351,1.6352,556400000.0
2007-05-24 17:55:00,1.6352,1.6363,1.6352,1.6362,420700000.0
2007-05-24 18:00:00,1.6361,1.6365,1.6359,1.6363,444200000.0
2007-05-24 18:05:00,1.6363,1.6364,1.6351,1.6355,1430100000.0
2007-05-24 18:10:00,1.6357,1.636,1.6352,1.6359,919400000.0
2007-05-24 18:15:00,1.6358,1.6363,1.6357,1.6363,430100000.0
2007-05-24 18:20:00,1.6363,1.6363,1.6358,1.6363,733300000.0
2007-05-24 18:25:00,1.6363,1.6375,1.6362,1.6369,641100000.0
2007-05-24 18:30:00,1.637,1.637,1.6365,1.6367,727900001.0
2007-05-24 18:35:00,1.6367,1.6374,1.6367,1.6371,1020100000.0
2007-05-24 18:40:00,1.6371,1.6373,1.6366,1.6368,402300000.0
2007-05-24 18:45:00,1.6368,1.637,1.6364,1.6364,670800000.0
2007-05-24 18:50:00,1.6365,1.637,1.6365,1.637,119100000.0
2007-05-24 18:55:00,1.637,1.6371,1.6367,1.637,655700000.0
2007-05-24 19:00:00,1.637,1.6373,1.6369,1.6369,262299999.0
2007-05-24 19:05:00,1.6371,1.6371,1.6363,1.6371,597599999.0
2007-05-24 19:10:00,1.6372,1.6373,1.6367,1.6368,362900000.0
2007-05-24 19:15:00,1.6367,1.6371,1.6365,1.6367,496199998.0
2007-05-24 19:20:00,1.6371,1.6375,1.637,1.6373,640499999.0
2007-05-24 19:25:00,1.6372,1.6375,1.6371,1.6373,465599998.0
2007-05-24 19:30:00,1.6371,1.6374,1.637,1.6373,247899999.0
2007-05-24 19:35:00,1.6371,1.6377,1.6371,1.6377,252000000.0
2007-05-24 19:40:00,1.6377,1.6378,1.637,1.637,302700000.0
2007-05-24 19:45:00,1.6372,1.6373,1.6369,1.6373,402100000.0
2007-05-24 19:50:00,1.6373,1.6376,1.6372,1.6374,261000000.0
2007-05-24 19:55:00,1.6372,1.6381,1.6372,1.6376,373200000.0
2007-05-24 20:00:00,1.6378,1.638,1.6374,1.6378,733700000.0
2007-05-24 20:05:00,1.638,1.6381,1.6378,1.6378,396100000.0
2007-05-24 20:10:00,1.6378,1.638,1.6374,1.6375,641800001.0
2007-05-24 20:15:00,1.6376,1.6383,1.6376,1.6383,663400000.0
2007-05-24 20:20:00,1.6381,1.6381,1.6377,1.6379,383200000.0
2007-05-24 20:25:00,1.6379,1.6379,1.6375,1.6378,530200000.0
2007-05-24 20:30:00,1.6377,1.6386,1.6377,1.6378,828000000.0
2007-05-24 20:35:00,1.6379,1.6382,1.6375,1.638,661700000.0
2007-05-24 20:40:00,1.638,1.6386,1.6376,1.6386,566600002.0
2007-05-24 20:45:00,1.6385,1.6397,1.6384,1.6393,1122300001.0
2007-05-24 20:50:00,1.6393,1.6397,1.639,1.6391,1117600000.0
2007-05-24 20:55:00,1.6391,1.6396,1.6386,1.6395,629100002.0
2007-05-24 21:00:00,1.6394,1.6396,1.6391,1.6392,591800001.0
2007-05-24 21:05:00,1.6392,1.6396,1.639,1.6393,434800000.0
2007-05-24 21:10:00,1.6393,1.6394,1.639,1.6392,426200000.0
2007-05-24 21:15:00,1.6394,1.6394,1.6388,1.6393,361600000.0
2007-05-24 21:20:00,1.6393,1.6394,1.639,1.6393,223100000.0
2007-05-24 21:25:00,1.6392,1.6398,1.639,1.6395,426000000.0
2007-05-24 21:30:00,1.6396,1.6403,1.6395,1.6403,577800000.0
2007-05-24 21:35:00,1.6403,1.6403,1.6396,1.6402,532500000.0
2007-05-24 21:40:00,1.6401,1.6406,1.6398,1.6404,657700000.0
2007-05-24 21:45:00,1.6403,1.6404,1.6397,1.6397,896100000.0
2007-05-24 21:50:00,1.6398,1.6402,1.6398,1.64,584100000.0
2007-05-24 21:55:00,1.64,1.6408,1.6399,1.6406,1745600001.0
2007-05-24 22:00:00,1.6407,1.641,1.6401,1.6405,433200000.0
2007-05-24 22:05:00,1.6404,1.6407,1.6401,1.6402,195100000.0
2007-05-24 22:10:00,1.6402,1.6405,1.6401,1.6404,139900000.0
2007-05-24 22:15:00,1.6403,1.6405,1.6396,1.6396,135100000.0
2007-05-24 22:20:00,1.6396,1.64,1.6395,1.6399,271100000.0
2007-05-24 22:25:00,1.6399,1.64,1.6398,1.6399,248200000.0
2007-05-24 22:30:00,1.6399,1.6399,1.6396,1.6396,80900000.0
2007-05-24 22:35:00,1.6396,1.6398,1.6395,1.6398,130100000.0
2007-05-24 22:40:00,1.6398,1.6401,1.6395,1.6397,182800000.0
2007-05-24 22:45:00,1.6397,1.6398,1.6394,1.6397,363800000.0
2007-05-24 22:50:00,1.6397,1.6398,1.6396,1.6397,174400000.0
2007-05-24 22:55:00,1.6395,1.6404,1.6395,1.6402,244600000.0
2007-05-24 23:00:00,1.6402,1.6412,1.6401,1.641,435200000.0
2007-05-24 23:05:00,1.641,1.6412,1.6407,1.6411,380400000.0
2007-05-24 23:10:00,1.6412,1.6412,1.641,1.6411,91500000.0
2007-05-24 23:15:00,1.6411,1.6412,1.6405,1.6407,258600000.0
2007-05-24 23:20:00,1.6406,1.6407,1.6396,1.6404,206900000.0
2007-05-24 23:25:00,1.6403,1.6406,1.6401,1.6406,228700000.0
2007-05-24 23:30:00,1.6406,1.6406,1.6403,1.6404,79900000.0
2007-05-24 23:35:00,1.6404,1.6405,1.6403,1.6404,125900000.0
2007-05-24 23:40:00,1.6404,1.6409,1.6403,1.6408,247800000.0
2007-05-24 23:45:00,1.641,1.6413,1.6408,1.6412,241200000.0
2007-05-24 23:50:00,1.6409,1.6412,1.6406,1.6407,259300000.0
2007-05-24 23:55:00,1.6406,1.6407,1.6403,1.6405,247900000.0
2007-05-25 00:00:00,1.6405,1.6406,1.6402,1.6406,150800000.0
2007-05-25 00:05:00,1.6405,1.6405,1.6398,1.6398,274800000.0
2007-05-25 00:10:00,1.64,1.6401,1.6397,1.6399,257700000.0
2007-05-25 00:15:00,1.64,1.64,1.6394,1.6395,378000000.0
2007-05-25 00:20:00,1.6394,1.6398,1.6393,1.6396,314600000.0
2007-05-25 00:25:00,1.6397,1.6399,1.6397,1.6397,92300000.0
2007-05-25 00:30:00,1.6397,1.6403,1.6395,1.6403,269800000.0
2007-05-25 00:35:00,1.6403,1.6404,1.6399,1.6404,208800000.0
2007-05-25 00:40:00,1.6403,1.6407,1.6398,1.64,299100000.0
2007-05-25 00:45:00,1.6399,1.6409,1.6399,1.6408,344800000.0
2007-05-25 00:50:00,1.6407,1.6416,1.6406,1.641,742600000.0
2007-05-25 00:55:00,1.6413,1.6416,1.6409,1.641,474100000.0
2007-05-25 01:00:00,1.6409,1.6415,1.6409,1.6412,261900000.0
2007-05-25 01:05:00,1.6412,1.6419,1.6411,1.6416,301999999.0
2007-05-25 01:10:00,1.6417,1.6421,1.6414,1.6415,312200000.0
2007-05-25 01:15:00,1.6416,1.6417,1.6412,1.6413,259900000.0
2007-05-25 01:20:00,1.6413,1.6413,1.6406,1.6407,321200000.0
2007-05-25 01:25:00,1.6407,1.6412,1.6403,1.6408,228900000.0
2007-05-25 01:30:00,1.641,1.641,1.6405,1.6408,168600000.0
2007-05-25 01:35:00,1.6407,1.6409,1.64,1.64,383499999.0
2007-05-25 01:40:00,1.6401,1.6404,1.6394,1.6395,695800000.0
2007-05-25 01:45:00,1.6395,1.6398,1.6391,1.6393,504100000.0
2007-05-25 01:50:00,1.6393,1.6399,1.6391,1.6399,258800000.0
2007-05-25 01:55:00,1.6398,1.64,1.6391,1.6391,244700000.0
2007-05-25 02:00:00,1.6391,1.6394,1.6385,1.6393,635800001.0
2007-05-25 02:05:00,1.6393,1.6395,1.6387,1.6388,500500000.0
2007-05-25 02:10:00,1.6387,1.639,1.6377,1.6377,402700000.0
2007-05-25 02:15:00,1.6378,1.6381,1.6377,1.6378,345200000.0
2007-05-25 02:20:00,1.638,1.6388,1.6378,1.6384,380000000.0
2007-05-25 02:25:00,1.6385,1.6386,1.6378,1.638,396399999.0
2007-05-25 02:30:00,1.638,1.6385,1.6379,1.6384,576200000.0
2007-05-25 02:35:00,1.6382,1.6384,1.6378,1.6381,333000000.0
2007-05-25 02:40:00,1.6382,1.6383,1.6378,1.6379,414700000.0
2007-05-25 02:45:00,1.6379,1.6381,1.6373,1.6375,522100000.0
2007-05-25 02:50:00,1.6377,1.6379,1.6375,1.6379,207600000.0
2007-05-25 02:55:00,1.6379,1.6381,1.6372,1.6378,612100001.0
2007-05-25 03:00:00,1.6377,1.6381,1.637,1.637,721300000.0
2007-05-25 03:05:00,1.637,1.6386,1.6368,1.6385,1166800003.0
2007-05-25 03:10:00,1.6385,1.6396,1.638,1.639,1260500000.0
2007-05-25 03:15:00,1.6391,1.6394,1.6384,1.6385,1177800003.0
2007-05-25 03:20:00,1.6385,1.6392,1.6383,1.6387,518500000.0
2007-05-25 03:25:00,1.6387,1.6387,1.6379,1.6381,588700000.0
2007-05-25 03:30:00,1.6379,1.6382,1.6376,1.6378,316800000.0
2007-05-25 03:35:00,1.6378,1.6383,1.6372,1.6377,666500001.0
2007-05-25 03:40:00,1.6378,1.6379,1.6369,1.6371,776500000.0
2007-05-25 03:45:00,1.6371,1.6377,1.6369,1.6374,371700000.0
2007-05-25 03:50:00,1.6373,1.6378,1.6372,1.6376,435300000.0
2007-05-25 03:55:00,1.6376,1.6376,1.6367,1.6372,571200003.0
2007-05-25 04:00:00,1.6372,1.6374,1.6368,1.6369,326399999.0
2007-05-25 04:05:00,1.637,1.637,1.6365,1.637,378999999.0
2007-05-25 04:10:00,1.637,1.6372,1.6368,1.637,328899999.0
2007-05-25 04:15:00,1.637,1.6376,1.637,1.6373,254700000.0
2007-05-25 04:20:00,1.6373,1.6376,1.6369,1.6374,349600000.0
2007-05-25 04:25:00,1.6375,1.6377,1.6371,1.6376,402500000.0
2007-05-25 04:30:00,1.6374,1.6375,1.6369,1.6373,658499994.0
2007-05-25 04:35:00,1.6373,1.6378,1.6371,1.6376,491200004.0
2007-05-25 04:40:00,1.6376,1.6379,1.6373,1.6375,277100000.0
2007-05-25 04:45:00,1.6375,1.6376,1.6371,1.6376,352800000.0
2007-05-25 04:50:00,1.6376,1.6377,1.6372,1.6373,253500000.0
2007-05-25 04:55:00,1.6375,1.6375,1.637,1.6373,214100000.0
2007-05-25 05:00:00,1.6373,1.6376,1.6371,1.6373,325700000.0
2007-05-25 05:05:00,1.6374,1.6377,1.6372,1.6375,203700000.0
2007-05-25 05:10:00,1.6373,1.6377,1.637,1.6374,296500000.0
2007-05-25 05:15:00,1.6374,1.6377,1.6372,1.6377,222700000.0
2007-05-25 05:20:00,1.6377,1.6377,1.6374,1.6376,201100000.0
2007-05-25 05:25:00,1.6376,1.6379,1.6373,1.6377,349100000.0
2007-05-25 05:30:00,1.6378,1.6381,1.6376,1.638,138100000.0
2007-05-25 05:35:00,1.638,1.6381,1.6376,1.6377,374700000.0
2007-05-25 05:40:00,1.6378,1.6381,1.6378,1.638,223700000.0
2007-05-25 05:45:00,1.6379,1.638,1.6376,1.6377,186300000.0
2007-05-25 05:50:00,1.6376,1.6381,1.6376,1.638,195500000.0
2007-05-25 05:55:00,1.638,1.638,1.6374,1.6378,414700000.0
2007-05-25 06:00:00,1.6377,1.6379,1.6372,1.6375,732900000.0
2007-05-25 06:05:00,1.6374,1.6375,1.6369,1.6372,701600000.0
2007-05-25 06:10:00,1.6371,1.6376,1.637,1.6375,554000002.0
2007-05-25 06:15:00,1.6372,1.6376,1.6372,1.6373,341399999.0
2007-05-25 06:20:00,1.6373,1.6378,1.6373,1.6376,311800000.0
2007-05-25 06:25:00,1.6376,1.6377,1.6372,1.6376,447900001.0
2007-05-25 06:30:00,1.6376,1.6378,1.6372,1.6375,192900000.0
2007-05-25 06:35:00,1.6376,1.6376,1.637,1.6373,269100000.0
2007-05-25 06:40:00,1.6372,1.6376,1.637,1.6374,316900001.0
2007-05-25 06:45:00,1.6374,1.6377,1.6371,1.6374,388800002.0
2007-05-25 06:50:00,1.6375,1.6377,1.6371,1.6371,264700000.0
2007-05-25 06:55:00,1.6374,1.6378,1.6372,1.6376,210100000.0
2007-05-25 07:00:00,1.6375,1.6377,1.6374,1.6376,142000000.0
2007-05-25 07:05:00,1.6375,1.6378,1.6373,1.6373,410100001.0
2007-05-25 07:10:00,1.6375,1.6378,1.6373,1.6376,264600000.0
2007-05-25 07:15:00,1.6375,1.6377,1.6373,1.6376,228300000.0
2007-05-25 07:20:00,1.6375,1.638,1.6373,1.6373,796200000.0
2007-05-25 07:25:00,1.6375,1.6377,1.6366,1.637,397100000.0
2007-05-25 07:30:00,1.637,1.637,1.6364,1.6365,792600000.0
2007-05-25 07:35:00,1.6364,1.6369,1.6362,1.6369,736300000.0
2007-05-25 07:40:00,1.6368,1.6371,1.6361,1.6362,722400000.0
2007-05-25 07:45:00,1.6361,1.6367,1.6359,1.6361,1306000001.0
2007-05-25 07:50:00,1.6361,1.637,1.6356,1.6367,903800000.0
2007-05-25 07:55:00,1.6368,1.6375,1.6367,1.637,1662800001.0
2007-05-25 08:00:00,1.6371,1.6372,1.6367,1.6371,357700000.0
2007-05-25 08:05:00,1.637,1.6376,1.6367,1.6373,764299999.0
2007-05-25 08:10:00,1.6372,1.6377,1.6371,1.6376,222800000.0
2007-05-25 08:15:00,1.6376,1.638,1.6373,1.6378,669400000.0
2007-05-25 08:20:00,1.6381,1.6381,1.6374,1.6378,949400000.0
2007-05-25 08:25:00,1.6378,1.6387,1.6376,1.6385,1078899999.0
2007-05-25 08:30:00,1.6385,1.6388,1.6382,1.6386,1061700002.0
2007-05-25 08:35:00,1.6386,1.6386,1.6379,1.638,583500002.0
2007-05-25 08:40:00,1.638,1.6392,1.638,1.6389,729400003.0
2007-05-25 08:45:00,1.6389,1.6391,1.6386,1.6389,836800001.0
2007-05-25 08:50:00,1.6388,1.6393,1.6386,1.6389,813900002.0
2007-05-25 08:55:00,1.6391,1.6392,1.6387,1.639,949800006.0
2007-05-25 09:00:00,1.639,1.6392,1.6384,1.6389,642100002.0
2007-05-25 09:05:00,1.6389,1.6389,1.6381,1.6387,528600004.0
2007-05-25 09:10:00,1.6387,1.6387,1.6381,1.6383,666900001.0
2007-05-25 09:15:00,1.6383,1.6389,1.6382,1.6384,717900002.0
2007-05-25 09:20:00,1.6385,1.6396,1.6384,1.6393,1349600004.0
2007-05-25 09:25:00,1.6396,1.6408,1.6393,1.6404,1005200002.0
2007-05-25 09:30:00,1.6404,1.641,1.6404,1.6405,825700001.0
2007-05-25 09:35:00,1.6406,1.6408,1.6398,1.6402,1131700003.0
2007-05-25 09:40:00,1.6402,1.6407,1.6398,1.6403,1377100003.0
2007-05-25 09:45:00,1.6403,1.6409,1.64,1.6405,1493100001.0
2007-05-25 09:50:00,1.6405,1.6406,1.6402,1.6403,753400000.0
2007-05-25 09:55:00,1.6403,1.642,1.6402,1.6416,744600001.0
2007-05-25 10:00:00,1.6415,1.6423,1.6412,1.642,434300001.0
2007-05-25 10:05:00,1.6422,1.6429,1.642,1.6423,565900000.0
2007-05-25 10:10:00,1.6421,1.6424,1.6415,1.6419,616600001.0
2007-05-25 10:15:00,1.6419,1.6423,1.6415,1.6419,793600002.0
2007-05-25 10:20:00,1.6418,1.642,1.6414,1.6414,545800003.0
2007-05-25 10:25:00,1.6414,1.642,1.6413,1.6417,531400000.0
2007-05-25 10:30:00,1.6418,1.6421,1.6414,1.6416,957200007.0
2007-05-25 10:35:00,1.6416,1.6422,1.6416,1.6421,690800003.0
2007-05-25 10:40:00,1.6421,1.6424,1.6417,1.6419,515000000.0
2007-05-25 10:45:00,1.6419,1.6422,1.6416,1.6422,582500000.0
2007-05-25 10:50:00,1.6421,1.6422,1.6412,1.6414,719700002.0
2007-05-25 10:55:00,1.6414,1.6416,1.6407,1.6415,789700004.0
2007-05-25 11:00:00,1.6414,1.6419,1.6412,1.6415,1333900004.0
2007-05-25 11:05:00,1.6415,1.6418,1.6411,1.6418,740700000.0
2007-05-25 11:10:00,1.6417,1.6425,1.6416,1.6421,735800000.0
2007-05-25 11:15:00,1.6421,1.6422,1.6411,1.6421,737900003.0
2007-05-25 11:20:00,1.6422,1.6425,1.642,1.6425,1192100004.0
2007-05-25 11:25:00,1.6425,1.6426,1.6418,1.642,772300003.0
2007-05-25 11:30:00,1.642,1.6421,1.6414,1.6414,775700004.0
2007-05-25 11:35:00,1.6414,1.6416,1.6411,1.6412,616600000.0
2007-05-25 11:40:00,1.6413,1.6414,1.641,1.6412,653200003.0
2007-05-25 11:45:00,1.6412,1.6418,1.6412,1.6414,515200000.0
2007-05-25 11:50:00,1.6413,1.6414,1.6409,1.6411,207300000.0
2007-05-25 11:55:00,1.6411,1.6415,1.641,1.641,468800000.0
2007-05-25 12:00:00,1.641,1.6416,1.6407,1.6413,447100001.0
2007-05-25 12:05:00,1.6413,1.6415,1.6412,1.6414,173100000.0
2007-05-25 12:10:00,1.6414,1.6426,1.6414,1.6419,1316800004.0
2007-05-25 12:15:00,1.642,1.6424,1.6416,1.6422,557900002.0
2007-05-25 12:20:00,1.642,1.6422,1.6416,1.6419,441000001.0
2007-05-25 12:25:00,1.6419,1.642,1.641,1.6412,439500000.0
2007-05-25 12:30:00,1.6412,1.6414,1.6405,1.6406,704400006.0
2007-05-25 12:35:00,1.6406,1.641,1.6404,1.6405,579100000.0
2007-05-25 12:40:00,1.6405,1.641,1.6405,1.6405,401900002.0
2007-05-25 12:45:00,1.6406,1.6412,1.6406,1.6409,551500001.0
2007-05-25 12:50:00,1.641,1.6419,1.6408,1.6416,750200003.0
2007-05-25 12:55:00,1.6418,1.6423,1.6412,1.6416,1451200006.0
2007-05-25 13:00:00,1.6416,1.6418,1.6409,1.6413,1281400003.0
2007-05-25 13:05:00,1.6413,1.6415,1.6411,1.6412,597300002.0
2007-05-25 13:10:00,1.6412,1.6413,1.6406,1.641,720700004.0
2007-05-25 13:15:00,1.641,1.6412,1.6397,1.6401,778600003.0
2007-05-25 13:20:00,1.6401,1.6405,1.6398,1.6399,946600007.0
2007-05-25 13:25:00,1.64,1.6402,1.6397,1.64,599800000.0
2007-05-25 13:30:00,1.64,1.6403,1.6398,1.6398,535700001.0
2007-05-25 13:35:00,1.64,1.6404,1.6396,1.64,975300000.0
2007-05-25 13:40:00,1.64,1.6402,1.6399,1.64,738399997.0
2007-05-25 13:45:00,1.64,1.6407,1.6399,1.6407,180400000.0
2007-05-25 13:50:00,1.6407,1.6407,1.6405,1.6405,100300000.0
2007-05-25 13:55:00,1.6405,1.6406,1.64,1.6402,208800001.0
2007-05-25 14:00:00,1.6402,1.6404,1.6398,1.6401,352100000.0
2007-05-25 14:05:00,1.6401,1.6403,1.6394,1.6396,483300000.0
2007-05-25 14:10:00,1.6396,1.6401,1.6393,1.6394,1144599994.0
2007-05-25 14:15:00,1.6394,1.64,1.6391,1.6392,1119699998.0
2007-05-25 14:20:00,1.6392,1.6397,1.6389,1.6393,1074500002.0
2007-05-25 14:25:00,1.6393,1.6393,1.6386,1.639,860300002.0
2007-05-25 14:30:00,1.639,1.6391,1.6387,1.6389,438100002.0
2007-05-25 14:35:00,1.6388,1.639,1.6386,1.6387,844700004.0
2007-05-25 14:40:00,1.6388,1.639,1.6385,1.6387,518799999.0
2007-05-25 14:45:00,1.6387,1.6389,1.6382,1.6387,758300002.0
2007-05-25 14:50:00,1.6386,1.639,1.6374,1.6385,993700000.0
2007-05-25 14:55:00,1.6385,1.6394,1.6374,1.6389,1414299998.0
2007-05-25 15:00:00,1.6389,1.6391,1.6387,1.6391,1046600000.0
2007-05-25 15:05:00,1.6391,1.6393,1.6388,1.6392,463000000.0
2007-05-25 15:10:00,1.639,1.6392,1.6381,1.6391,421100000.0
2007-05-25 15:15:00,1.639,1.6395,1.6388,1.6395,423700000.0
2007-05-25 15:20:00,1.6394,1.6398,1.6394,1.6396,438400002.0
2007-05-25 15:25:00,1.6395,1.6399,1.6394,1.6398,213700000.0
2007-05-25 15:30:00,1.6399,1.6403,1.6397,1.6397,338400001.0
2007-05-25 15:35:00,1.6397,1.6398,1.6392,1.6394,597500000.0
2007-05-25 15:40:00,1.6393,1.6396,1.6391,1.6395,384500000.0
2007-05-25 15:45:00,1.6395,1.6396,1.6393,1.6394,116700000.0
2007-05-25 15:50:00,1.6394,1.6397,1.6388,1.6392,787499999.0
2007-05-25 15:55:00,1.6394,1.6399,1.6391,1.6392,733200000.0
2007-05-25 16:00:00,1.6397,1.6403,1.6389,1.6393,1276400001.0
2007-05-25 16:05:00,1.6393,1.6407,1.6389,1.6402,1305200000.0
2007-05-25 16:10:00,1.6402,1.6402,1.6392,1.6394,1343899999.0
2007-05-25 16:15:00,1.6392,1.6398,1.639,1.6391,1312800002.0
2007-05-25 16:20:00,1.6392,1.6397,1.6389,1.6392,1526200009.0
2007-05-25 16:25:00,1.6391,1.6399,1.639,1.6398,930000003.0
2007-05-25 16:30:00,1.6398,1.6402,1.6396,1.6399,967100007.0
2007-05-25 16:35:00,1.64,1.6403,1.6395,1.64,1040900001.0
2007-05-25 16:40:00,1.64,1.6403,1.6398,1.6399,761600000.0
2007-05-25 16:45:00,1.6399,1.6412,1.6399,1.6411,1085000001.0
2007-05-25 16:50:00,1.641,1.6411,1.6402,1.6405,875399999.0
2007-05-25 16:55:00,1.6407,1.6407,1.64,1.64,740799999.0
2007-05-25 17:00:00,1.6402,1.6406,1.64,1.6406,873800001.0
2007-05-25 17:05:00,1.6407,1.6411,1.6402,1.6402,616499999.0
2007-05-25 17:10:00,1.6402,1.6403,1.6395,1.6396,426200000.0
2007-05-25 17:15:00,1.6397,1.6403,1.6392,1.6402,609300001.0
2007-05-25 17:20:00,1.6402,1.6411,1.64,1.6411,597399999.0
2007-05-25 17:25:00,1.6411,1.642,1.6409,1.6411,443900000.0
2007-05-25 17:30:00,1.6411,1.6415,1.6409,1.6415,461900000.0
2007-05-25 17:35:00,1.6414,1.6427,1.6413,1.642,593700000.0
2007-05-25 17:40:00,1.6419,1.6424,1.6418,1.6419,523200000.0
2007-05-25 17:45:00,1.6418,1.6423,1.6416,1.642,472200000.0
2007-05-25 17:50:00,1.642,1.6421,1.6414,1.6416,513800000.0
2007-05-25 17:55:00,1.6417,1.6426,1.6415,1.6426,277900000.0
2007-05-25 18:00:00,1.6426,1.6426,1.6421,1.6422,328000000.0
2007-05-25 18:05:00,1.6421,1.6425,1.642,1.6422,281800000.0
2007-05-25 18:10:00,1.6422,1.6424,1.642,1.6424,274900000.0
2007-05-25 18:15:00,1.6425,1.6425,1.6422,1.6425,225700000.0
2007-05-25 18:20:00,1.6425,1.6426,1.6425,1.6426,114000000.0
2007-05-25 18:25:00,1.6426,1.6426,1.6421,1.6422,104600000.0
2007-05-25 18:30:00,1.6422,1.6429,1.642,1.6427,215500000.0
2007-05-25 18:35:00,1.6427,1.6429,1.6425,1.6425,381400000.0
2007-05-25 18:40:00,1.6424,1.6429,1.6423,1.6428,268300000.0
2007-05-25 18:45:00,1.6428,1.643,1.6427,1.6429,443700005.0
2007-05-25 18:50:00,1.643,1.6432,1.6427,1.6429,464400001.0
2007-05-25 18:55:00,1.6427,1.6431,1.6426,1.6431,346400002.0
2007-05-25 19:00:00,1.6432,1.6432,1.6426,1.6428,930100000.0
2007-05-25 19:05:00,1.6428,1.6428,1.6423,1.6427,994300001.0
2007-05-25 19:10:00,1.6428,1.6429,1.6425,1.6429,82200000.0
2007-05-25 19:15:00,1.643,1.643,1.6426,1.6428,66400000.0
2007-05-25 19:20:00,1.6428,1.6432,1.6428,1.6431,164200000.0
2007-05-25 19:25:00,1.6432,1.6435,1.6432,1.6434,87900000.0
2007-05-25 19:30:00,1.6434,1.6435,1.643,1.6431,45600000.0
2007-05-25 19:35:00,1.643,1.6435,1.643,1.6435,123500000.0
2007-05-25 19:40:00,1.6435,1.6435,1.6433,1.6434,78700001.0
2007-05-25 19:45:00,1.6435,1.6435,1.6432,1.6432,38200000.0
2007-05-25 19:50:00,1.6433,1.6436,1.6432,1.6435,9600000.0
2007-05-25 19:55:00,1.6435,1.6439,1.6434,1.6439,162500000.0
2007-05-25 20:00:00,1.6439,1.644,1.6438,1.6439,57400000.0
2007-05-25 20:05:00,1.6439,1.644,1.6437,1.6438,84400001.0
2007-05-25 20:10:00,1.6438,1.6438,1.6434,1.6434,68000000.0
2007-05-25 20:15:00,1.6436,1.6439,1.6436,1.6439,76700000.0
2007-05-25 20:20:00,1.6439,1.6439,1.6437,1.6437,32500000.0
2007-05-25 20:25:00,1.6434,1.6436,1.6434,1.6436,17400000.0
2007-05-25 20:30:00,1.6436,1.6438,1.6435,1.6436,76700000.0
2007-05-25 20:35:00,1.6437,1.6437,1.6435,1.6436,38100000.0
2007-05-25 20:40:00,1.6436,1.6436,1.6431,1.6432,111500000.0
2007-05-25 20:45:00,1.6432,1.6434,1.6432,1.6433,154300000.0
2007-05-25 20:50:00,1.6433,1.6434,1.643,1.6432,165700000.0
2007-05-25 20:55:00,1.6433,1.6433,1.6428,1.643,237300000.0
2007-05-25 21:00:00,1.6429,1.6431,1.6425,1.6425,363400000.0
2007-05-25 21:05:00,1.6428,1.643,1.6424,1.6428,371900000.0
2007-05-25 21:10:00,1.6428,1.643,1.6426,1.6426,161000000.0
2007-05-25 21:15:00,1.6426,1.6427,1.642,1.6421,366900001.0
2007-05-25 21:20:00,1.6421,1.6424,1.642,1.6422,182700000.0
2007-05-25 21:25:00,1.6422,1.6423,1.642,1.6423,221400000.0
2007-05-25 21:30:00,1.6423,1.6427,1.6421,1.6425,228800000.0
2007-05-25 21:35:00,1.6425,1.6428,1.6425,1.6426,140800000.0
2007-05-25 21:40:00,1.6427,1.6435,1.6427,1.643,501500000.0
2007-05-25 21:45:00,1.6431,1.6431,1.6423,1.6428,369400000.0
2007-05-25 21:50:00,1.6429,1.643,1.6423,1.6428,341200000.0
2007-05-25 21:55:00,1.6428,1.643,1.6423,1.6426,475000000.0
2007-05-25 22:00:00,1.6426,1.6427,1.6422,1.6424,178700000.0
2007-05-25 22:05:00,1.6426,1.6431,1.6426,1.643,475500000.0
2007-05-25 22:10:00,1.6428,1.6431,1.6427,1.643,439300000.0
2007-05-25 22:15:00,1.6428,1.6434,1.6425,1.6428,435399999.0
2007-05-25 22:20:00,1.6428,1.6431,1.6426,1.6429,318799999.0
2007-05-25 22:25:00,1.6427,1.6429,1.6419,1.6423,516900000.0
2007-05-25 22:30:00,1.6419,1.6427,1.6419,1.6426,259999999.0
2007-05-25 22:35:00,1.6426,1.6434,1.6426,1.6433,480100000.0
2007-05-25 22:40:00,1.6431,1.6433,1.6427,1.6433,130700000.0
2007-05-25 22:45:00,1.6433,1.6433,1.6427,1.6431,186000000.0
2007-05-25 22:50:00,1.6432,1.6434,1.6424,1.6431,207700000.0
2007-05-25 22:55:00,1.6428,1.6433,1.6426,1.643,383300000.0
2007-05-27 23:00:00,1.6422,1.6422,1.6422,1.6422,4700000.0
2007-05-27 23:05:00,1.6422,1.6422,1.642,1.6422,26200000.0
2007-05-27 23:10:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2007-05-27 23:15:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2007-05-27 23:20:00,1.6422,1.6423,1.6422,1.6422,40600000.0
2007-05-27 23:25:00,1.6424,1.6424,1.6424,1.6424,16600000.0
2007-05-27 23:30:00,1.6424,1.6424,1.6424,1.6424,11900000.0
2007-05-27 23:40:00,1.6422,1.6422,1.642,1.642,51500000.0
2007-05-27 23:45:00,1.6419,1.6419,1.6415,1.6419,124000000.0
2007-05-27 23:50:00,1.6416,1.6419,1.6416,1.6419,107500000.0
2007-05-27 23:55:00,1.6419,1.6426,1.6419,1.6423,87700000.0
2007-05-28 00:00:00,1.6423,1.6426,1.6411,1.6426,146400000.0
2007-05-28 00:05:00,1.6424,1.6424,1.6422,1.6424,44000000.0
2007-05-28 00:10:00,1.6424,1.6432,1.6424,1.6432,141000000.0
2007-05-28 00:15:00,1.6431,1.6437,1.643,1.6437,234000000.0
2007-05-28 00:20:00,1.6434,1.6435,1.6427,1.643,241300000.0
2007-05-28 00:25:00,1.643,1.6433,1.6429,1.6429,181000000.0
2007-05-28 00:30:00,1.6429,1.6431,1.6428,1.6428,114699999.0
2007-05-28 00:35:00,1.6428,1.643,1.6426,1.6426,87800000.0
2007-05-28 00:40:00,1.6425,1.6427,1.6424,1.6426,97800000.0
2007-05-28 00:45:00,1.6426,1.6426,1.6419,1.6421,141600000.0
2007-05-28 00:50:00,1.6421,1.6425,1.6419,1.6421,304100000.0
2007-05-28 00:55:00,1.6421,1.6425,1.6421,1.6423,230400000.0
2007-05-28 01:00:00,1.6423,1.6431,1.6413,1.6429,143900000.0
2007-05-28 01:05:00,1.6429,1.6429,1.6426,1.6426,118200000.0
2007-05-28 01:10:00,1.6428,1.6429,1.6422,1.6426,151500000.0
2007-05-28 01:15:00,1.6428,1.6429,1.6428,1.6429,59000000.0
2007-05-28 01:20:00,1.6429,1.6429,1.6426,1.6428,73700000.0
2007-05-28 01:25:00,1.6428,1.6429,1.6428,1.6429,36900000.0
2007-05-28 01:30:00,1.6429,1.6429,1.6424,1.6426,201300000.0
2007-05-28 01:35:00,1.6427,1.6427,1.6423,1.6426,243200000.0
2007-05-28 01:40:00,1.6424,1.6427,1.6423,1.6425,276300000.0
2007-05-28 01:45:00,1.6425,1.6426,1.6421,1.6423,148300000.0
2007-05-28 01:50:00,1.6422,1.6426,1.6422,1.6423,110400000.0
2007-05-28 01:55:00,1.6423,1.6425,1.6422,1.6424,47100000.0
2007-05-28 02:00:00,1.6425,1.6429,1.6424,1.6426,258199999.0
2007-05-28 02:05:00,1.6424,1.6426,1.6422,1.6424,252100000.0
2007-05-28 02:10:00,1.6426,1.6427,1.642,1.6421,150100000.0
2007-05-28 02:15:00,1.6423,1.6425,1.6421,1.6423,149600000.0
2007-05-28 02:20:00,1.6423,1.6425,1.642,1.642,114700000.0
2007-05-28 02:25:00,1.642,1.6421,1.6416,1.642,308700000.0
2007-05-28 02:30:00,1.6418,1.6423,1.6418,1.6421,522400001.0
2007-05-28 02:35:00,1.6421,1.6423,1.6416,1.6423,268500000.0
2007-05-28 02:40:00,1.6423,1.6423,1.642,1.6422,52500000.0
2007-05-28 02:45:00,1.6422,1.6423,1.6422,1.6423,174500000.0
2007-05-28 02:50:00,1.6422,1.6424,1.6421,1.6422,99200001.0
2007-05-28 02:55:00,1.6423,1.6423,1.642,1.6421,324200003.0
2007-05-28 03:00:00,1.6421,1.6427,1.6421,1.6426,399900000.0
2007-05-28 03:05:00,1.6426,1.6427,1.6422,1.6426,207900001.0
2007-05-28 03:10:00,1.6425,1.6427,1.6424,1.6424,231200001.0
2007-05-28 03:15:00,1.6424,1.6427,1.6421,1.6427,456400000.0
2007-05-28 03:20:00,1.6426,1.6427,1.6426,1.6427,14300000.0
2007-05-28 03:25:00,1.6427,1.6429,1.6418,1.6422,417400000.0
2007-05-28 03:30:00,1.6422,1.6422,1.6416,1.6421,372400001.0
2007-05-28 03:35:00,1.6422,1.6423,1.6418,1.642,340700000.0
2007-05-28 03:40:00,1.6421,1.6422,1.6419,1.6422,81200000.0
2007-05-28 03:45:00,1.642,1.6422,1.6418,1.6422,180800000.0
2007-05-28 03:50:00,1.642,1.6422,1.6419,1.6421,55800000.0
2007-05-28 03:55:00,1.6421,1.6422,1.6419,1.642,296400000.0
2007-05-28 04:00:00,1.6421,1.6424,1.6418,1.642,327000000.0
2007-05-28 04:05:00,1.642,1.6421,1.6418,1.6419,244300000.0
2007-05-28 04:10:00,1.6418,1.642,1.6417,1.6419,254100000.0
2007-05-28 04:15:00,1.6418,1.6422,1.6415,1.6421,296000000.0
2007-05-28 04:20:00,1.6421,1.6421,1.6415,1.6417,447300000.0
2007-05-28 04:25:00,1.6419,1.6421,1.6417,1.6419,128000000.0
2007-05-28 04:30:00,1.6419,1.6421,1.6417,1.6417,60400000.0
2007-05-28 04:35:00,1.6417,1.642,1.6417,1.6417,89900000.0
2007-05-28 04:40:00,1.6419,1.6419,1.6417,1.6418,83300000.0
2007-05-28 04:45:00,1.6421,1.6424,1.642,1.6421,216100000.0
2007-05-28 04:50:00,1.6423,1.6424,1.6421,1.6424,67000000.0
2007-05-28 04:55:00,1.6422,1.643,1.6421,1.6427,567000000.0
2007-05-28 05:00:00,1.6425,1.6427,1.6422,1.6423,248500000.0
2007-05-28 05:05:00,1.6425,1.6425,1.642,1.6423,126000000.0
2007-05-28 05:10:00,1.642,1.6421,1.6418,1.6418,282000000.0
2007-05-28 05:15:00,1.642,1.6425,1.6417,1.6423,375700000.0
2007-05-28 05:20:00,1.6424,1.6424,1.6421,1.6422,178900000.0
2007-05-28 05:25:00,1.6422,1.6425,1.642,1.6423,237600000.0
2007-05-28 05:30:00,1.6422,1.6425,1.6421,1.6423,155200000.0
2007-05-28 05:35:00,1.6424,1.6424,1.6423,1.6424,56000001.0
2007-05-28 05:40:00,1.6424,1.6424,1.6422,1.6422,330100005.0
2007-05-28 05:45:00,1.6423,1.6425,1.642,1.6424,263700000.0
2007-05-28 05:50:00,1.6424,1.6426,1.6422,1.6425,213500000.0
2007-05-28 05:55:00,1.6426,1.6426,1.6424,1.6426,119700000.0
2007-05-28 06:00:00,1.6426,1.6426,1.6424,1.6426,158000000.0
2007-05-28 06:05:00,1.6426,1.6428,1.6426,1.6427,88000000.0
2007-05-28 06:10:00,1.6427,1.6428,1.6425,1.6428,89100000.0
2007-05-28 06:15:00,1.6427,1.6428,1.6425,1.6428,137100000.0
2007-05-28 06:20:00,1.6428,1.6428,1.6423,1.6425,167500000.0
2007-05-28 06:25:00,1.6426,1.6426,1.6425,1.6425,168900000.0
2007-05-28 06:30:00,1.6426,1.6429,1.6426,1.6426,156800000.0
2007-05-28 06:35:00,1.6428,1.6428,1.6419,1.6421,461300000.0
2007-05-28 06:40:00,1.6421,1.6422,1.6418,1.642,235000000.0
2007-05-28 06:45:00,1.6421,1.6422,1.642,1.6421,123500000.0
2007-05-28 06:50:00,1.642,1.642,1.6419,1.6419,73400000.0
2007-05-28 06:55:00,1.642,1.642,1.6419,1.6419,24800000.0
2007-05-28 07:00:00,1.6422,1.6422,1.6418,1.6421,175300000.0
2007-05-28 07:05:00,1.6422,1.6422,1.6421,1.6422,97300000.0
2007-05-28 07:10:00,1.6422,1.6424,1.6417,1.6422,127900000.0
2007-05-28 07:15:00,1.6419,1.6421,1.6417,1.642,105900000.0
2007-05-28 07:20:00,1.6419,1.642,1.6416,1.642,201500001.0
2007-05-28 07:25:00,1.642,1.6422,1.6419,1.6422,51600000.0
2007-05-28 07:30:00,1.6419,1.6423,1.6417,1.6419,207000000.0
2007-05-28 07:35:00,1.6419,1.642,1.6418,1.642,65900000.0
2007-05-28 07:40:00,1.6418,1.642,1.6416,1.6416,321500000.0
2007-05-28 07:45:00,1.6418,1.6419,1.6417,1.6418,44600000.0
2007-05-28 07:50:00,1.642,1.6421,1.6416,1.6419,219000000.0
2007-05-28 07:55:00,1.6419,1.6422,1.6415,1.6418,119600000.0
2007-05-28 08:00:00,1.6418,1.6426,1.6417,1.6421,324500000.0
2007-05-28 08:05:00,1.642,1.6424,1.642,1.6424,172800000.0
2007-05-28 08:10:00,1.6422,1.6425,1.6419,1.6422,358400000.0
2007-05-28 08:15:00,1.6421,1.6425,1.6419,1.6422,462500000.0
2007-05-28 08:20:00,1.6423,1.6424,1.6421,1.6424,296399999.0
2007-05-28 08:25:00,1.6425,1.6425,1.642,1.6421,319499997.0
2007-05-28 08:30:00,1.6421,1.6424,1.6417,1.6421,278199996.0
2007-05-28 08:35:00,1.6421,1.6425,1.6419,1.6423,355900000.0
2007-05-28 08:40:00,1.6424,1.6424,1.6422,1.6423,46200000.0
2007-05-28 08:45:00,1.6422,1.6423,1.6419,1.6422,185999999.0
2007-05-28 08:50:00,1.6421,1.6425,1.6419,1.6421,164700001.0
2007-05-28 08:55:00,1.642,1.6425,1.642,1.6422,302400000.0
2007-05-28 09:00:00,1.6422,1.6424,1.6422,1.6423,325200000.0
2007-05-28 09:05:00,1.6423,1.6425,1.6423,1.6425,60000000.0
2007-05-28 09:10:00,1.6423,1.6425,1.6419,1.6419,170600000.0
2007-05-28 09:15:00,1.642,1.6427,1.6419,1.6425,491399997.0
2007-05-28 09:20:00,1.6425,1.6429,1.6422,1.6426,547299998.0
2007-05-28 09:25:00,1.6427,1.6429,1.6422,1.6425,196599999.0
2007-05-28 09:30:00,1.6424,1.6428,1.6423,1.6425,289900000.0
2007-05-28 09:35:00,1.6425,1.643,1.6425,1.6427,228500000.0
2007-05-28 09:40:00,1.6428,1.6428,1.6423,1.6425,458599998.0
2007-05-28 09:45:00,1.6423,1.6426,1.6421,1.6426,323500000.0
2007-05-28 09:50:00,1.6426,1.6426,1.6421,1.6426,50899999.0
2007-05-28 09:55:00,1.6425,1.6425,1.6423,1.6425,52600000.0
2007-05-28 10:00:00,1.6423,1.6425,1.6422,1.6425,90500001.0
2007-05-28 10:05:00,1.6425,1.6426,1.6424,1.6425,63100000.0
2007-05-28 10:10:00,1.6425,1.6429,1.6424,1.6428,204900000.0
2007-05-28 10:15:00,1.6427,1.6429,1.6426,1.6428,116400000.0
2007-05-28 10:20:00,1.6428,1.6429,1.6423,1.6426,206599998.0
2007-05-28 10:25:00,1.6423,1.6425,1.6422,1.6425,124100000.0
2007-05-28 10:30:00,1.6425,1.6427,1.6423,1.6423,65199999.0
2007-05-28 10:35:00,1.6428,1.6428,1.6419,1.6424,223099996.0
2007-05-28 10:40:00,1.6423,1.6425,1.6421,1.6422,409600000.0
2007-05-28 10:45:00,1.6422,1.6424,1.6422,1.6424,91599998.0
2007-05-28 10:50:00,1.6424,1.6424,1.6421,1.6421,170599999.0
2007-05-28 10:55:00,1.6423,1.6424,1.6422,1.6423,65000000.0
2007-05-28 11:00:00,1.6423,1.6425,1.6418,1.6425,548200000.0
2007-05-28 11:05:00,1.6424,1.6424,1.6419,1.6421,281400000.0
2007-05-28 11:10:00,1.6418,1.6421,1.6418,1.6421,55000000.0
2007-05-28 11:15:00,1.6421,1.6421,1.642,1.6421,47900000.0
2007-05-28 11:20:00,1.642,1.6423,1.6418,1.6418,234000000.0
2007-05-28 11:25:00,1.6418,1.6422,1.6416,1.6419,58499999.0
2007-05-28 11:30:00,1.642,1.642,1.6417,1.6417,120700000.0
2007-05-28 11:35:00,1.6419,1.6421,1.6416,1.6417,238000000.0
2007-05-28 11:40:00,1.6417,1.6417,1.6417,1.6417,35200000.0
2007-05-28 11:45:00,1.6417,1.642,1.6416,1.6419,62300000.0
2007-05-28 11:50:00,1.6419,1.642,1.6416,1.6419,330700000.0
2007-05-28 11:55:00,1.6417,1.642,1.6417,1.642,184800003.0
2007-05-28 12:00:00,1.642,1.6422,1.6418,1.6418,271200000.0
2007-05-28 12:05:00,1.642,1.6422,1.6418,1.6418,81600000.0
2007-05-28 12:10:00,1.6419,1.6421,1.6413,1.6414,448400000.0
2007-05-28 12:15:00,1.6415,1.6417,1.6409,1.641,276700000.0
2007-05-28 12:20:00,1.6412,1.6416,1.641,1.6415,173400000.0
2007-05-28 12:25:00,1.6412,1.6416,1.6412,1.6415,271000001.0
2007-05-28 12:30:00,1.6413,1.6414,1.6409,1.6412,294699998.0
2007-05-28 12:35:00,1.6412,1.6414,1.641,1.6411,218700001.0
2007-05-28 12:40:00,1.6412,1.6412,1.641,1.6412,161900000.0
2007-05-28 12:45:00,1.6409,1.6412,1.6409,1.6411,113300000.0
2007-05-28 12:50:00,1.6411,1.6412,1.6409,1.641,193200002.0
2007-05-28 12:55:00,1.6412,1.6414,1.641,1.6411,184000000.0
2007-05-28 13:00:00,1.6411,1.6416,1.6408,1.6414,233600001.0
2007-05-28 13:05:00,1.6415,1.6415,1.6411,1.6414,113600000.0
2007-05-28 13:10:00,1.6414,1.6417,1.6414,1.6414,177900000.0
2007-05-28 13:15:00,1.6412,1.6415,1.6411,1.6411,55200002.0
2007-05-28 13:20:00,1.6413,1.6416,1.6411,1.6416,115200002.0
2007-05-28 13:25:00,1.6415,1.6417,1.6412,1.6417,111800000.0
2007-05-28 13:30:00,1.6417,1.6417,1.6412,1.6412,32000000.0
2007-05-28 13:35:00,1.6412,1.6415,1.6411,1.6414,195500000.0
2007-05-28 13:40:00,1.6414,1.6415,1.641,1.6412,50700000.0
2007-05-28 13:45:00,1.6412,1.6413,1.641,1.6413,68700000.0
2007-05-28 13:50:00,1.6413,1.6418,1.6413,1.6414,30400000.0
2007-05-28 13:55:00,1.6417,1.6417,1.641,1.6413,22600000.0
2007-05-28 14:00:00,1.6412,1.6416,1.6409,1.6413,150400003.0
2007-05-28 14:05:00,1.6415,1.6416,1.6414,1.6414,45300000.0
2007-05-28 14:10:00,1.6412,1.6415,1.641,1.641,124500001.0
2007-05-28 14:15:00,1.6411,1.6413,1.6411,1.6413,6400000.0
2007-05-28 14:20:00,1.6413,1.6415,1.6411,1.6414,146000000.0
2007-05-28 14:25:00,1.6415,1.6415,1.641,1.6412,207800000.0
2007-05-28 14:30:00,1.6411,1.6413,1.6411,1.6412,15200000.0
2007-05-28 14:35:00,1.6411,1.6415,1.641,1.6411,120500000.0
2007-05-28 14:40:00,1.6413,1.6416,1.6412,1.6415,68600000.0
2007-05-28 14:45:00,1.6412,1.6415,1.6412,1.6415,59100000.0
2007-05-28 14:50:00,1.6416,1.6417,1.6414,1.6415,128800000.0
2007-05-28 14:55:00,1.6415,1.6416,1.6413,1.6414,36600000.0
2007-05-28 15:00:00,1.6415,1.6416,1.6411,1.6412,88100000.0
2007-05-28 15:05:00,1.6415,1.6416,1.6412,1.6413,126600000.0
2007-05-28 15:10:00,1.6416,1.6416,1.6413,1.6413,195100001.0
2007-05-28 15:15:00,1.6414,1.6418,1.6413,1.6415,237400000.0
2007-05-28 15:20:00,1.6415,1.6419,1.6413,1.6416,243000010.0
2007-05-28 15:25:00,1.6415,1.6416,1.6413,1.6413,84800004.0
2007-05-28 15:30:00,1.6413,1.6416,1.641,1.6413,146100001.0
2007-05-28 15:35:00,1.6416,1.6416,1.6413,1.6413,135100000.0
2007-05-28 15:40:00,1.6411,1.6414,1.6409,1.6411,59500000.0
2007-05-28 15:45:00,1.6414,1.6414,1.641,1.6411,34300000.0
2007-05-28 15:50:00,1.6413,1.6414,1.6408,1.6409,159200003.0
2007-05-28 15:55:00,1.641,1.6412,1.641,1.6412,222600000.0
2007-05-28 16:00:00,1.6412,1.6414,1.641,1.6413,178800000.0
2007-05-28 16:05:00,1.6412,1.6414,1.6408,1.641,105400000.0
2007-05-28 16:10:00,1.6411,1.6413,1.641,1.6412,111900000.0
2007-05-28 16:15:00,1.6414,1.6415,1.6411,1.6414,112200001.0
2007-05-28 16:20:00,1.6412,1.6416,1.6409,1.6414,292000000.0
2007-05-28 16:25:00,1.6415,1.6415,1.6409,1.641,281800006.0
2007-05-28 16:30:00,1.6408,1.6409,1.6405,1.6406,58100000.0
2007-05-28 16:35:00,1.6407,1.6408,1.6405,1.6408,78300000.0
2007-05-28 16:40:00,1.6409,1.6411,1.6407,1.6408,90000000.0
2007-05-28 16:45:00,1.6408,1.641,1.6405,1.6406,63000000.0
2007-05-28 16:50:00,1.641,1.6413,1.6406,1.6413,146900000.0
2007-05-28 16:55:00,1.6413,1.6418,1.6413,1.6414,175800000.0
2007-05-28 17:00:00,1.6415,1.6415,1.6411,1.6413,145300000.0
2007-05-28 17:05:00,1.6411,1.6412,1.6409,1.6412,181200000.0
2007-05-28 17:10:00,1.6412,1.6412,1.6408,1.6411,239200000.0
2007-05-28 17:15:00,1.6411,1.6411,1.6406,1.6411,60400000.0
2007-05-28 17:20:00,1.6409,1.6414,1.6407,1.6414,78400000.0
2007-05-28 17:25:00,1.6411,1.6414,1.641,1.6411,128100000.0
2007-05-28 17:30:00,1.6408,1.6413,1.6408,1.6412,66400000.0
2007-05-28 17:35:00,1.6412,1.6414,1.6409,1.6413,139199998.0
2007-05-28 17:40:00,1.6412,1.6414,1.641,1.6411,49900000.0
2007-05-28 17:45:00,1.6411,1.6412,1.641,1.641,105400000.0
2007-05-28 17:50:00,1.641,1.6412,1.641,1.641,171800000.0
2007-05-28 17:55:00,1.6412,1.6413,1.6408,1.6412,39500000.0
2007-05-28 18:00:00,1.6414,1.6414,1.641,1.641,77900000.0
2007-05-28 18:05:00,1.641,1.6414,1.6409,1.641,145000000.0
2007-05-28 18:10:00,1.641,1.6413,1.641,1.641,162300000.0
2007-05-28 18:15:00,1.6414,1.6414,1.641,1.641,87700000.0
2007-05-28 18:20:00,1.6413,1.6413,1.6409,1.641,45200000.0
2007-05-28 18:25:00,1.6409,1.6413,1.6408,1.6413,28700000.0
2007-05-28 18:30:00,1.6412,1.6412,1.641,1.6412,14300000.0
2007-05-28 18:35:00,1.6413,1.6413,1.6409,1.6409,128300000.0
2007-05-28 18:40:00,1.6411,1.6413,1.6409,1.6409,123700000.0
2007-05-28 18:45:00,1.641,1.641,1.6407,1.6409,37000000.0
2007-05-28 18:50:00,1.6408,1.6409,1.6406,1.6408,59100000.0
2007-05-28 18:55:00,1.6407,1.6409,1.6405,1.6409,45400000.0
2007-05-28 19:00:00,1.6409,1.6409,1.6409,1.6409,31200000.0
2007-05-28 19:05:00,1.6409,1.6409,1.6408,1.6408,92700000.0
2007-05-28 19:10:00,1.6408,1.6408,1.6403,1.6405,208300000.0
2007-05-28 19:15:00,1.6408,1.6414,1.6408,1.641,252100000.0
2007-05-28 19:20:00,1.641,1.641,1.6408,1.6409,155400000.0
2007-05-28 19:25:00,1.6408,1.641,1.6407,1.6409,66600000.0
2007-05-28 19:30:00,1.6408,1.641,1.6407,1.6408,56800000.0
2007-05-28 19:35:00,1.6407,1.641,1.6406,1.6408,47400000.0
2007-05-28 19:40:00,1.6409,1.6411,1.6407,1.6409,9600000.0
2007-05-28 19:45:00,1.641,1.641,1.6408,1.6409,4800000.0
2007-05-28 19:50:00,1.6408,1.6413,1.6407,1.641,14300000.0
2007-05-28 19:55:00,1.6409,1.641,1.6408,1.6409,38000000.0
2007-05-28 20:00:00,1.641,1.6412,1.6408,1.6409,38000000.0
2007-05-28 20:05:00,1.6408,1.6413,1.6408,1.6412,45100000.0
2007-05-28 20:10:00,1.6413,1.6413,1.6409,1.6411,68400000.0
2007-05-28 20:15:00,1.6412,1.6412,1.6408,1.6408,44000000.0
2007-05-28 20:20:00,1.641,1.6415,1.6409,1.6411,55900000.0
2007-05-28 20:25:00,1.641,1.6416,1.641,1.6415,61800000.0
2007-05-28 20:30:00,1.6415,1.6415,1.6408,1.6412,40700000.0
2007-05-28 20:35:00,1.6411,1.6411,1.6411,1.6411,9600000.0
2007-05-28 20:40:00,1.6412,1.6413,1.641,1.641,33400000.0
2007-05-28 20:45:00,1.6411,1.6412,1.6408,1.641,30900000.0
2007-05-28 20:50:00,1.6408,1.6413,1.6408,1.641,40500000.0
2007-05-28 20:55:00,1.6412,1.6412,1.6409,1.641,30000000.0
2007-05-28 21:00:00,1.6412,1.6413,1.6408,1.641,35500000.0
2007-05-28 21:05:00,1.6411,1.6412,1.6409,1.641,28400000.0
2007-05-28 21:10:00,1.6411,1.6415,1.641,1.6413,40300000.0
2007-05-28 21:15:00,1.6412,1.6414,1.6412,1.6412,28500000.0
2007-05-28 21:20:00,1.6409,1.6413,1.6409,1.6412,31800000.0
2007-05-28 21:25:00,1.6411,1.6413,1.6408,1.6411,86600000.0
2007-05-28 21:30:00,1.6412,1.6413,1.641,1.6412,123000000.0
2007-05-28 21:35:00,1.6411,1.6413,1.6411,1.6412,49200000.0
2007-05-28 21:40:00,1.6413,1.6414,1.6409,1.6412,98400000.0
2007-05-28 21:45:00,1.6413,1.6414,1.6412,1.6412,24600000.0
2007-05-28 21:50:00,1.6413,1.6414,1.641,1.6413,98400000.0
2007-05-28 21:55:00,1.6412,1.6413,1.6411,1.6412,91800000.0
2007-05-28 22:00:00,1.6411,1.6416,1.641,1.641,43500000.0
2007-05-28 22:05:00,1.6413,1.6414,1.6411,1.6412,40100000.0
2007-05-28 22:10:00,1.641,1.6412,1.6408,1.6409,93800000.0
2007-05-28 22:15:00,1.641,1.6411,1.6409,1.641,81600000.0
2007-05-28 22:20:00,1.641,1.641,1.6408,1.641,14500000.0
2007-05-28 22:25:00,1.641,1.6412,1.641,1.6411,71800000.0
2007-05-28 22:30:00,1.641,1.6412,1.641,1.641,28800000.0
2007-05-28 22:35:00,1.6409,1.6411,1.6409,1.6411,43200000.0
2007-05-28 22:40:00,1.6412,1.6412,1.641,1.641,33600000.0
2007-05-28 22:45:00,1.6409,1.6411,1.6409,1.641,66500000.0
2007-05-28 22:50:00,1.641,1.6412,1.6407,1.641,31700000.0
2007-05-28 22:55:00,1.6409,1.6412,1.6409,1.641,41200000.0
2007-05-28 23:00:00,1.6412,1.6412,1.6408,1.641,71600000.0
2007-05-28 23:05:00,1.6409,1.6415,1.6407,1.6415,97600000.0
2007-05-28 23:10:00,1.6412,1.6415,1.6411,1.6412,70900000.0
2007-05-28 23:15:00,1.6411,1.6413,1.6409,1.6412,65900000.0
2007-05-28 23:20:00,1.6412,1.6414,1.641,1.6412,31000000.0
2007-05-28 23:25:00,1.641,1.641,1.6408,1.641,69700000.0
2007-05-28 23:30:00,1.6409,1.6409,1.6406,1.6408,118400000.0
2007-05-28 23:35:00,1.6404,1.6409,1.6404,1.6409,155700000.0
2007-05-28 23:40:00,1.6409,1.6411,1.6407,1.6409,133800000.0
2007-05-28 23:45:00,1.6409,1.6409,1.6405,1.6405,90600000.0
2007-05-28 23:50:00,1.6407,1.6408,1.6405,1.6408,32900000.0
2007-05-28 23:55:00,1.6408,1.6408,1.6407,1.6408,107700000.0
2007-05-29 00:00:00,1.6403,1.641,1.6403,1.6407,92600000.0
2007-05-29 00:05:00,1.6406,1.6412,1.6405,1.6412,152500000.0
2007-05-29 00:10:00,1.6412,1.6412,1.6407,1.6409,79200000.0
2007-05-29 00:15:00,1.6411,1.6413,1.6409,1.641,62800000.0
2007-05-29 00:20:00,1.6413,1.6416,1.6411,1.6413,93700000.0
2007-05-29 00:25:00,1.6414,1.6414,1.6407,1.6409,313200000.0
2007-05-29 00:30:00,1.6409,1.6411,1.6408,1.641,265500000.0
2007-05-29 00:35:00,1.6411,1.6418,1.6409,1.6415,206700000.0
2007-05-29 00:40:00,1.6415,1.6419,1.6414,1.6419,128400000.0
2007-05-29 00:45:00,1.6421,1.6423,1.6419,1.6421,150500000.0
2007-05-29 00:50:00,1.6421,1.6424,1.642,1.6422,145900000.0
2007-05-29 00:55:00,1.6422,1.6422,1.6417,1.6419,245400000.0
2007-05-29 01:00:00,1.6419,1.6423,1.6417,1.6423,267100000.0
2007-05-29 01:05:00,1.6421,1.6429,1.6421,1.6426,426600000.0
2007-05-29 01:10:00,1.6428,1.6431,1.6426,1.6428,249200000.0
2007-05-29 01:15:00,1.6429,1.6429,1.6421,1.6422,175400000.0
2007-05-29 01:20:00,1.6422,1.6424,1.642,1.6422,251600000.0
2007-05-29 01:25:00,1.6422,1.6425,1.642,1.6424,271400000.0
2007-05-29 01:30:00,1.6423,1.6428,1.6421,1.6422,247600000.0
2007-05-29 01:35:00,1.6422,1.6423,1.6421,1.6421,44700000.0
2007-05-29 01:40:00,1.6421,1.6423,1.642,1.6423,123700000.0
2007-05-29 01:45:00,1.6423,1.6424,1.6421,1.6422,100400000.0
2007-05-29 01:50:00,1.6425,1.6429,1.6424,1.6428,130500000.0
2007-05-29 01:55:00,1.6425,1.6429,1.6424,1.6427,169800000.0
2007-05-29 02:00:00,1.6424,1.6428,1.6421,1.6427,767600001.0
2007-05-29 02:05:00,1.6424,1.6436,1.6424,1.6428,498200000.0
2007-05-29 02:10:00,1.6428,1.6431,1.6424,1.6428,659500001.0
2007-05-29 02:15:00,1.6428,1.643,1.6424,1.6427,403300007.0
2007-05-29 02:20:00,1.6427,1.6429,1.6422,1.6425,418400000.0
2007-05-29 02:25:00,1.6424,1.6425,1.642,1.6422,194700000.0
2007-05-29 02:30:00,1.6423,1.6433,1.6421,1.6428,524200000.0
2007-05-29 02:35:00,1.6432,1.6433,1.6427,1.6429,552800000.0
2007-05-29 02:40:00,1.6432,1.6433,1.6426,1.6429,486200001.0
2007-05-29 02:45:00,1.6428,1.6431,1.6427,1.6431,206100000.0
2007-05-29 02:50:00,1.6431,1.6432,1.6427,1.6427,402300000.0
2007-05-29 02:55:00,1.6427,1.643,1.6427,1.6427,208300000.0
2007-05-29 03:00:00,1.6427,1.6429,1.6426,1.6429,98200000.0
2007-05-29 03:05:00,1.6428,1.643,1.6426,1.643,73600000.0
2007-05-29 03:10:00,1.643,1.643,1.6424,1.6427,381400000.0
2007-05-29 03:15:00,1.6428,1.643,1.6423,1.6426,342000000.0
2007-05-29 03:20:00,1.6426,1.6427,1.6423,1.6424,311500000.0
2007-05-29 03:25:00,1.6424,1.6424,1.6419,1.6422,146200000.0
2007-05-29 03:30:00,1.6422,1.6428,1.642,1.6427,765700012.0
2007-05-29 03:35:00,1.6425,1.6428,1.6417,1.6423,1379100000.0
2007-05-29 03:40:00,1.6422,1.6425,1.6417,1.6419,1067299996.0
2007-05-29 03:45:00,1.642,1.6422,1.6417,1.6422,686300000.0
2007-05-29 03:50:00,1.6421,1.6424,1.6418,1.6423,367700000.0
2007-05-29 03:55:00,1.6423,1.6425,1.6416,1.6416,589600000.0
2007-05-29 04:00:00,1.6418,1.6425,1.6413,1.6425,1393299997.0
2007-05-29 04:05:00,1.6425,1.6425,1.6413,1.6418,830999999.0
2007-05-29 04:10:00,1.6417,1.642,1.6413,1.6417,474999999.0
2007-05-29 04:15:00,1.6416,1.6422,1.6408,1.642,927100000.0
2007-05-29 04:20:00,1.6419,1.6422,1.6415,1.6418,651200000.0
2007-05-29 04:25:00,1.6418,1.6418,1.6411,1.6418,586399997.0
2007-05-29 04:30:00,1.6419,1.6433,1.6416,1.6428,955000001.0
2007-05-29 04:35:00,1.6429,1.6442,1.6429,1.6432,1041199999.0
2007-05-29 04:40:00,1.6432,1.6436,1.6427,1.6436,933800000.0
2007-05-29 04:45:00,1.6438,1.6438,1.643,1.6431,655500000.0
2007-05-29 04:50:00,1.6431,1.6435,1.6426,1.6428,656900002.0
2007-05-29 04:55:00,1.6428,1.6432,1.6413,1.6416,829100000.0
2007-05-29 05:00:00,1.6416,1.6423,1.6415,1.6419,994900004.0
2007-05-29 05:05:00,1.6419,1.6422,1.6415,1.6419,564900000.0
2007-05-29 05:10:00,1.6418,1.6421,1.6417,1.6419,359399999.0
2007-05-29 05:15:00,1.6419,1.6424,1.6418,1.6421,471999998.0
2007-05-29 05:20:00,1.6421,1.6422,1.6417,1.6418,582700003.0
2007-05-29 05:25:00,1.6419,1.6419,1.6413,1.6415,558400000.0
2007-05-29 05:30:00,1.6416,1.6418,1.6415,1.6418,466800007.0
2007-05-29 05:35:00,1.6418,1.6419,1.6416,1.6417,124300000.0
2007-05-29 05:40:00,1.6417,1.6424,1.6414,1.6422,390500000.0
2007-05-29 05:45:00,1.6423,1.6427,1.6422,1.6425,208200000.0
2007-05-29 05:50:00,1.6423,1.6428,1.6422,1.6425,234499998.0
2007-05-29 05:55:00,1.6426,1.6426,1.642,1.6426,544000000.0
2007-05-29 06:00:00,1.6426,1.6426,1.6412,1.6414,790099999.0
2007-05-29 06:05:00,1.6412,1.6421,1.6412,1.6416,674299999.0
2007-05-29 06:10:00,1.6417,1.6418,1.6412,1.6413,253100001.0
2007-05-29 06:15:00,1.6416,1.6418,1.6414,1.6415,428800000.0
2007-05-29 06:20:00,1.6416,1.6421,1.6414,1.6421,415200001.0
2007-05-29 06:25:00,1.6421,1.6421,1.6415,1.6417,194100000.0
2007-05-29 06:30:00,1.6417,1.642,1.6414,1.6415,173100000.0
2007-05-29 06:35:00,1.6419,1.6419,1.6412,1.6416,158700000.0
2007-05-29 06:40:00,1.6414,1.6421,1.6413,1.6418,265900000.0
2007-05-29 06:45:00,1.6419,1.6423,1.6417,1.6421,356800001.0
2007-05-29 06:50:00,1.6419,1.6422,1.6417,1.6419,743900002.0
2007-05-29 06:55:00,1.6419,1.6432,1.6418,1.6428,670100007.0
2007-05-29 07:00:00,1.6427,1.6433,1.6426,1.6431,514599999.0
2007-05-29 07:05:00,1.6429,1.6435,1.6427,1.6432,427199999.0
2007-05-29 07:10:00,1.6432,1.6435,1.6428,1.6428,228800000.0
2007-05-29 07:15:00,1.6431,1.6432,1.6425,1.6428,103200000.0
2007-05-29 07:20:00,1.6429,1.6431,1.6424,1.6426,365999999.0
2007-05-29 07:25:00,1.6426,1.6429,1.6421,1.6426,309200000.0
2007-05-29 07:30:00,1.6428,1.6431,1.6426,1.643,311000000.0
2007-05-29 07:35:00,1.6431,1.6431,1.6428,1.6431,347900000.0
2007-05-29 07:40:00,1.643,1.6433,1.6428,1.6431,427500000.0
2007-05-29 07:45:00,1.6431,1.6431,1.6426,1.6429,274700000.0
2007-05-29 07:50:00,1.6428,1.6433,1.6424,1.6431,650500000.0
2007-05-29 07:55:00,1.643,1.6442,1.643,1.6441,1143600000.0
2007-05-29 08:00:00,1.6442,1.6442,1.6437,1.6439,600500000.0
2007-05-29 08:05:00,1.6439,1.6439,1.6429,1.643,898900001.0
2007-05-29 08:10:00,1.643,1.6437,1.6428,1.6428,829900000.0
2007-05-29 08:15:00,1.6427,1.6434,1.6427,1.6432,758999997.0
2007-05-29 08:20:00,1.6432,1.6436,1.6429,1.643,592799999.0
2007-05-29 08:25:00,1.6431,1.6434,1.6429,1.6431,624100000.0
2007-05-29 08:30:00,1.643,1.6435,1.6429,1.6432,287500000.0
2007-05-29 08:35:00,1.6432,1.644,1.6432,1.6436,999100000.0
2007-05-29 08:40:00,1.6436,1.6436,1.6432,1.6432,384500002.0
2007-05-29 08:45:00,1.6433,1.6435,1.6429,1.6433,779800009.0
2007-05-29 08:50:00,1.6432,1.6436,1.6432,1.6433,456100004.0
2007-05-29 08:55:00,1.6433,1.6435,1.6428,1.6432,573600003.0
2007-05-29 09:00:00,1.6432,1.6435,1.6428,1.6428,404900001.0
2007-05-29 09:05:00,1.6429,1.6431,1.6426,1.6427,520300003.0
2007-05-29 09:10:00,1.6427,1.6431,1.6427,1.643,531400003.0
2007-05-29 09:15:00,1.643,1.6432,1.6426,1.6431,1053400000.0
2007-05-29 09:20:00,1.643,1.6432,1.6427,1.6427,819700004.0
2007-05-29 09:25:00,1.6428,1.643,1.6424,1.6424,159300000.0
2007-05-29 09:30:00,1.6425,1.6428,1.6421,1.6424,620999999.0
2007-05-29 09:35:00,1.6424,1.6427,1.6422,1.6422,679900005.0
2007-05-29 09:40:00,1.6426,1.6433,1.6424,1.6429,382800001.0
2007-05-29 09:45:00,1.643,1.643,1.6412,1.6415,879300003.0
2007-05-29 09:50:00,1.6415,1.6421,1.6411,1.6414,935400001.0
2007-05-29 09:55:00,1.6415,1.6422,1.6413,1.642,708400001.0
2007-05-29 10:00:00,1.6421,1.6427,1.6419,1.6427,794700006.0
2007-05-29 10:05:00,1.6427,1.6429,1.6423,1.6424,758699999.0
2007-05-29 10:10:00,1.6423,1.6424,1.6412,1.6416,1076300001.0
2007-05-29 10:15:00,1.6415,1.6424,1.6413,1.6417,1096399999.0
2007-05-29 10:20:00,1.6418,1.6423,1.6417,1.6421,792199996.0
2007-05-29 10:25:00,1.6421,1.643,1.6421,1.643,1505300010.0
2007-05-29 10:30:00,1.643,1.6431,1.6425,1.6431,676300004.0
2007-05-29 10:35:00,1.6431,1.6436,1.6428,1.6431,1014299995.0
2007-05-29 10:40:00,1.6433,1.6438,1.6432,1.6435,878700000.0
2007-05-29 10:45:00,1.6435,1.6437,1.643,1.6434,802300004.0
2007-05-29 10:50:00,1.6433,1.6439,1.6431,1.6434,861100000.0
2007-05-29 10:55:00,1.6434,1.6435,1.6428,1.6434,729100001.0
2007-05-29 11:00:00,1.6435,1.6441,1.6432,1.6435,1386799998.0
2007-05-29 11:05:00,1.6436,1.6444,1.6434,1.6444,1294799998.0
2007-05-29 11:10:00,1.6446,1.6447,1.643,1.6431,1570899999.0
2007-05-29 11:15:00,1.6431,1.6435,1.6428,1.6432,1217300003.0
2007-05-29 11:20:00,1.6432,1.6435,1.643,1.643,657399997.0
2007-05-29 11:25:00,1.6429,1.6431,1.6426,1.643,1001799997.0
2007-05-29 11:30:00,1.643,1.6437,1.6429,1.6436,611400000.0
2007-05-29 11:35:00,1.6436,1.6437,1.6431,1.6435,447300000.0
2007-05-29 11:40:00,1.6435,1.6437,1.6428,1.6435,883300002.0
2007-05-29 11:45:00,1.6435,1.6435,1.643,1.6432,514900000.0
2007-05-29 11:50:00,1.6432,1.6438,1.6421,1.6433,492500001.0
2007-05-29 11:55:00,1.6433,1.6434,1.6428,1.6429,404700000.0
2007-05-29 12:00:00,1.6433,1.6437,1.6432,1.6437,464800000.0
2007-05-29 12:05:00,1.6437,1.6439,1.6432,1.6432,289599999.0
2007-05-29 12:10:00,1.6432,1.6443,1.6429,1.644,805400000.0
2007-05-29 12:15:00,1.644,1.6444,1.6436,1.644,745800000.0
2007-05-29 12:20:00,1.6441,1.6443,1.6435,1.6435,439400001.0
2007-05-29 12:25:00,1.6436,1.6438,1.6432,1.6434,630300006.0
2007-05-29 12:30:00,1.6435,1.644,1.6435,1.6439,477600003.0
2007-05-29 12:35:00,1.644,1.6441,1.6437,1.644,181900000.0
2007-05-29 12:40:00,1.6441,1.6442,1.6438,1.6441,450300000.0
2007-05-29 12:45:00,1.6441,1.6444,1.644,1.6443,260400000.0
2007-05-29 12:50:00,1.6442,1.6444,1.6439,1.6442,230200000.0
2007-05-29 12:55:00,1.6441,1.6443,1.6437,1.6438,234400000.0
2007-05-29 13:00:00,1.6438,1.644,1.6434,1.6439,278099999.0
2007-05-29 13:05:00,1.644,1.6442,1.6438,1.6438,340100000.0
2007-05-29 13:10:00,1.6437,1.6444,1.6437,1.644,381000000.0
2007-05-29 13:15:00,1.644,1.6442,1.644,1.6441,201400001.0
2007-05-29 13:20:00,1.644,1.6445,1.6439,1.6441,627900001.0
2007-05-29 13:25:00,1.6442,1.6445,1.644,1.6442,662000002.0
2007-05-29 13:30:00,1.6442,1.6443,1.6438,1.6441,492000001.0
2007-05-29 13:35:00,1.6441,1.6446,1.6441,1.6443,386100000.0
2007-05-29 13:40:00,1.6443,1.6446,1.644,1.6446,154200000.0
2007-05-29 13:45:00,1.6446,1.6448,1.644,1.6442,636800000.0
2007-05-29 13:50:00,1.6442,1.6459,1.6441,1.6455,1023599999.0
2007-05-29 13:55:00,1.6455,1.646,1.6453,1.6455,1084899999.0
2007-05-29 14:00:00,1.6456,1.6458,1.6451,1.6458,470900001.0
2007-05-29 14:05:00,1.6457,1.6473,1.6455,1.6471,1002899998.0
2007-05-29 14:10:00,1.6472,1.6473,1.6467,1.647,731000002.0
2007-05-29 14:15:00,1.6471,1.6473,1.6463,1.6468,459700000.0
2007-05-29 14:20:00,1.6468,1.6475,1.6466,1.6475,748900005.0
2007-05-29 14:25:00,1.6474,1.6477,1.6471,1.6474,1245800007.0
2007-05-29 14:30:00,1.6475,1.6477,1.6468,1.6468,812400003.0
2007-05-29 14:35:00,1.6468,1.6476,1.6465,1.6473,957200002.0
2007-05-29 14:40:00,1.6476,1.6477,1.6473,1.6474,271200000.0
2007-05-29 14:45:00,1.6474,1.6475,1.6468,1.647,797600007.0
2007-05-29 14:50:00,1.6471,1.6471,1.6464,1.6465,572800001.0
2007-05-29 14:55:00,1.6464,1.6467,1.6462,1.6464,623600001.0
2007-05-29 15:00:00,1.6464,1.6468,1.6462,1.6463,597399996.0
2007-05-29 15:05:00,1.6464,1.6464,1.6461,1.6463,676400000.0
2007-05-29 15:10:00,1.6461,1.6474,1.6459,1.6472,1019600000.0
2007-05-29 15:15:00,1.6473,1.6474,1.6459,1.6465,1001200002.0
2007-05-29 15:20:00,1.6464,1.6473,1.6463,1.6471,900400000.0
2007-05-29 15:25:00,1.6472,1.6473,1.6457,1.6468,588400002.0
2007-05-29 15:30:00,1.6469,1.6471,1.6467,1.6468,498000001.0
2007-05-29 15:35:00,1.647,1.6473,1.6469,1.647,733999998.0
2007-05-29 15:40:00,1.6471,1.6472,1.6467,1.6472,722800003.0
2007-05-29 15:45:00,1.6472,1.6472,1.6468,1.6469,410400004.0
2007-05-29 15:50:00,1.6469,1.6471,1.6465,1.6468,1014500009.0
2007-05-29 15:55:00,1.6468,1.6475,1.6467,1.6471,855499998.0
2007-05-29 16:00:00,1.6467,1.6476,1.6463,1.6468,1298000000.0
2007-05-29 16:05:00,1.6468,1.6468,1.6456,1.6457,1241300001.0
2007-05-29 16:10:00,1.6456,1.6462,1.6453,1.646,1047700005.0
2007-05-29 16:15:00,1.646,1.6465,1.6458,1.6462,763100005.0
2007-05-29 16:20:00,1.6463,1.6466,1.646,1.646,397100001.0
2007-05-29 16:25:00,1.6459,1.6461,1.6451,1.6452,927300004.0
2007-05-29 16:30:00,1.6452,1.6459,1.6452,1.6457,579500003.0
2007-05-29 16:35:00,1.6457,1.6459,1.6455,1.6459,371300000.0
2007-05-29 16:40:00,1.6458,1.6461,1.6456,1.6456,423500001.0
2007-05-29 16:45:00,1.6457,1.6457,1.6453,1.6454,143300000.0
2007-05-29 16:50:00,1.6453,1.6453,1.6449,1.6453,227000000.0
2007-05-29 16:55:00,1.6454,1.6455,1.6444,1.6444,535400000.0
2007-05-29 17:00:00,1.6445,1.6449,1.6442,1.6446,627999999.0
2007-05-29 17:05:00,1.6448,1.6451,1.6444,1.6449,670599998.0
2007-05-29 17:10:00,1.645,1.6456,1.6448,1.6454,741500000.0
2007-05-29 17:15:00,1.6455,1.6455,1.6448,1.6448,716100001.0
2007-05-29 17:20:00,1.6448,1.6452,1.6437,1.6438,1383700007.0
2007-05-29 17:25:00,1.6438,1.644,1.6433,1.6433,699099999.0
2007-05-29 17:30:00,1.6433,1.6437,1.6428,1.6435,571200000.0
2007-05-29 17:35:00,1.6435,1.6437,1.6429,1.6434,895100000.0
2007-05-29 17:40:00,1.6435,1.6439,1.6434,1.6436,352800000.0
2007-05-29 17:45:00,1.6436,1.6436,1.6431,1.6433,510400000.0
2007-05-29 17:50:00,1.6433,1.644,1.6431,1.6436,516700000.0
2007-05-29 17:55:00,1.6436,1.6439,1.6432,1.6436,471599999.0
2007-05-29 18:00:00,1.6436,1.6452,1.6434,1.6449,1665200001.0
2007-05-29 18:05:00,1.645,1.6451,1.6441,1.6441,834500000.0
2007-05-29 18:10:00,1.6441,1.6445,1.644,1.6445,448600000.0
2007-05-29 18:15:00,1.6445,1.6445,1.6435,1.6437,946800002.0
2007-05-29 18:20:00,1.6437,1.6441,1.6436,1.6438,721000000.0
2007-05-29 18:25:00,1.6439,1.6441,1.6437,1.644,644400000.0
2007-05-29 18:30:00,1.6439,1.6441,1.6437,1.644,382200000.0
2007-05-29 18:35:00,1.6441,1.6443,1.6438,1.6442,788200002.0
2007-05-29 18:40:00,1.6443,1.6445,1.6442,1.6442,238400000.0
2007-05-29 18:45:00,1.6443,1.6444,1.6442,1.6442,379700001.0
2007-05-29 18:50:00,1.6443,1.6443,1.6441,1.6441,154400001.0
2007-05-29 18:55:00,1.6442,1.6442,1.6439,1.6441,87800000.0
2007-05-29 19:00:00,1.6441,1.6442,1.644,1.6442,236500000.0
2007-05-29 19:05:00,1.6442,1.6448,1.6441,1.6447,815500004.0
2007-05-29 19:10:00,1.6448,1.6448,1.6446,1.6448,366800001.0
2007-05-29 19:15:00,1.6448,1.646,1.6446,1.6455,984000006.0
2007-05-29 19:20:00,1.6455,1.6461,1.6455,1.6459,844400001.0
2007-05-29 19:25:00,1.646,1.6466,1.6456,1.6459,1324300002.0
2007-05-29 19:30:00,1.6459,1.646,1.6447,1.6448,657300000.0
2007-05-29 19:35:00,1.6447,1.6452,1.6446,1.6449,860800003.0
2007-05-29 19:40:00,1.6449,1.6452,1.6444,1.6445,982100001.0
2007-05-29 19:45:00,1.6445,1.6446,1.6434,1.6438,1015500002.0
2007-05-29 19:50:00,1.6439,1.6444,1.6438,1.6444,1042800002.0
2007-05-29 19:55:00,1.6443,1.6444,1.6438,1.6441,852300002.0
2007-05-29 20:00:00,1.6441,1.6452,1.6441,1.6448,878200000.0
2007-05-29 20:05:00,1.6448,1.645,1.6444,1.6447,824200001.0
2007-05-29 20:10:00,1.6448,1.6448,1.6438,1.644,929900001.0
2007-05-29 20:15:00,1.644,1.6446,1.6437,1.6442,949800000.0
2007-05-29 20:20:00,1.6443,1.6445,1.6435,1.6439,746000000.0
2007-05-29 20:25:00,1.6439,1.6444,1.6436,1.6436,1038900000.0
2007-05-29 20:30:00,1.6437,1.6438,1.6434,1.6436,324500000.0
2007-05-29 20:35:00,1.6437,1.6437,1.643,1.6433,643000001.0
2007-05-29 20:40:00,1.6432,1.6434,1.6427,1.6431,754100001.0
2007-05-29 20:45:00,1.6431,1.6432,1.6428,1.6432,582000000.0
2007-05-29 20:50:00,1.6432,1.6434,1.643,1.6431,320600000.0
2007-05-29 20:55:00,1.6432,1.6433,1.6428,1.6431,355700000.0
2007-05-29 21:00:00,1.6431,1.6431,1.6426,1.6428,527300001.0
2007-05-29 21:05:00,1.6428,1.6429,1.6425,1.6427,362200000.0
2007-05-29 21:10:00,1.6428,1.643,1.6427,1.6427,398600000.0
2007-05-29 21:15:00,1.6428,1.643,1.6428,1.643,130300000.0
2007-05-29 21:20:00,1.643,1.643,1.6427,1.6427,152000000.0
2007-05-29 21:25:00,1.6428,1.643,1.6425,1.6425,410300000.0
2007-05-29 21:30:00,1.6429,1.6429,1.6427,1.6427,238900000.0
2007-05-29 21:35:00,1.6426,1.6429,1.6422,1.6426,696100000.0
2007-05-29 21:40:00,1.6426,1.6426,1.6419,1.6421,761900002.0
2007-05-29 21:45:00,1.6421,1.6427,1.642,1.6423,589300000.0
2007-05-29 21:50:00,1.6424,1.6426,1.6421,1.6424,885600000.0
2007-05-29 21:55:00,1.6423,1.6425,1.6422,1.6425,378900000.0
2007-05-29 22:00:00,1.6425,1.6431,1.6425,1.6431,243900000.0
2007-05-29 22:05:00,1.6431,1.6433,1.6429,1.6433,164800000.0
2007-05-29 22:10:00,1.6433,1.6436,1.6431,1.6434,240900000.0
2007-05-29 22:15:00,1.6426,1.6433,1.6426,1.6432,118700000.0
2007-05-29 22:20:00,1.6432,1.6436,1.6432,1.6435,57300000.0
2007-05-29 22:25:00,1.6434,1.6435,1.6431,1.6431,172500000.0
2007-05-29 22:30:00,1.643,1.6433,1.643,1.6433,119700000.0
2007-05-29 22:35:00,1.6433,1.6433,1.6428,1.6431,203000000.0
2007-05-29 22:40:00,1.6432,1.6432,1.6428,1.643,123500000.0
2007-05-29 22:45:00,1.643,1.643,1.6428,1.6429,52700000.0
2007-05-29 22:50:00,1.6427,1.6429,1.642,1.6421,102700000.0
2007-05-29 22:55:00,1.6418,1.6422,1.6418,1.6422,130700000.0
2007-05-29 23:00:00,1.642,1.6425,1.642,1.6424,99500000.0
2007-05-29 23:05:00,1.6424,1.6426,1.6416,1.6422,145100000.0
2007-05-29 23:10:00,1.6422,1.6426,1.6419,1.6419,268000000.0
2007-05-29 23:15:00,1.6425,1.6426,1.6419,1.6426,177200000.0
2007-05-29 23:20:00,1.6428,1.6428,1.6425,1.6428,65100000.0
2007-05-29 23:25:00,1.6427,1.6428,1.6426,1.6426,95100000.0
2007-05-29 23:30:00,1.6428,1.6428,1.6416,1.6425,312200000.0
2007-05-29 23:35:00,1.6425,1.643,1.6423,1.643,225600000.0
2007-05-29 23:40:00,1.6429,1.643,1.6428,1.6429,96700000.0
2007-05-29 23:45:00,1.6429,1.6432,1.6427,1.6431,175400000.0
2007-05-29 23:50:00,1.6432,1.6434,1.6431,1.6434,182500000.0
2007-05-29 23:55:00,1.6435,1.6437,1.6432,1.6432,219900000.0
2007-05-30 00:00:00,1.6431,1.6434,1.6422,1.643,161400000.0
2007-05-30 00:05:00,1.643,1.6432,1.6428,1.6429,190100000.0
2007-05-30 00:10:00,1.6429,1.6431,1.6427,1.6427,163300000.0
2007-05-30 00:15:00,1.6428,1.6428,1.6422,1.6424,209500000.0
2007-05-30 00:20:00,1.6425,1.6427,1.6424,1.6425,102900000.0
2007-05-30 00:25:00,1.6424,1.643,1.6424,1.6427,189600000.0
2007-05-30 00:30:00,1.6428,1.6432,1.6426,1.6432,362900000.0
2007-05-30 00:35:00,1.643,1.6434,1.6429,1.6431,170000000.0
2007-05-30 00:40:00,1.6431,1.6432,1.6427,1.6428,306200000.0
2007-05-30 00:45:00,1.6428,1.6434,1.6428,1.643,272700000.0
2007-05-30 00:50:00,1.6429,1.6436,1.6428,1.643,458900000.0
2007-05-30 00:55:00,1.6431,1.6431,1.6424,1.6425,314500000.0
2007-05-30 01:00:00,1.6427,1.643,1.6425,1.6428,568700000.0
2007-05-30 01:05:00,1.643,1.6433,1.6428,1.6428,163200000.0
2007-05-30 01:10:00,1.6428,1.643,1.6424,1.6424,647600000.0
2007-05-30 01:15:00,1.6424,1.6429,1.6424,1.6428,541700000.0
2007-05-30 01:20:00,1.6428,1.6428,1.642,1.6424,432800000.0
2007-05-30 01:25:00,1.6424,1.6427,1.6423,1.6425,184000000.0
2007-05-30 01:30:00,1.6425,1.6426,1.642,1.6424,402700000.0
2007-05-30 01:35:00,1.6419,1.6424,1.6419,1.6422,297499999.0
2007-05-30 01:40:00,1.6422,1.6423,1.6419,1.6422,117700000.0
2007-05-30 01:45:00,1.6422,1.6423,1.642,1.642,309000000.0
2007-05-30 01:50:00,1.6419,1.6426,1.6417,1.6417,599600001.0
2007-05-30 01:55:00,1.6416,1.6423,1.6414,1.6418,790499999.0
2007-05-30 02:00:00,1.6418,1.6419,1.6405,1.6418,620499999.0
2007-05-30 02:05:00,1.6414,1.6422,1.6414,1.6422,572599999.0
2007-05-30 02:10:00,1.6422,1.6425,1.6419,1.642,430000001.0
2007-05-30 02:15:00,1.6422,1.6422,1.6414,1.642,450199999.0
2007-05-30 02:20:00,1.642,1.642,1.6414,1.642,683599998.0
2007-05-30 02:25:00,1.6419,1.6422,1.6412,1.6416,747300001.0
2007-05-30 02:30:00,1.6416,1.6416,1.6411,1.6412,430299999.0
2007-05-30 02:35:00,1.6412,1.6415,1.6405,1.6415,1105100003.0
2007-05-30 02:40:00,1.6415,1.6419,1.6411,1.6417,580700003.0
2007-05-30 02:45:00,1.6417,1.6417,1.6413,1.6413,475000000.0
2007-05-30 02:50:00,1.6413,1.6416,1.6413,1.6414,314000000.0
2007-05-30 02:55:00,1.6415,1.6416,1.6402,1.6404,431799997.0
2007-05-30 03:00:00,1.6405,1.6406,1.6396,1.6404,362100001.0
2007-05-30 03:05:00,1.6405,1.6405,1.6397,1.6403,628200000.0
2007-05-30 03:10:00,1.6403,1.6405,1.6399,1.6404,476700003.0
2007-05-30 03:15:00,1.6404,1.6404,1.6394,1.6396,684000000.0
2007-05-30 03:20:00,1.6395,1.6398,1.6389,1.6393,612200001.0
2007-05-30 03:25:00,1.6391,1.6398,1.6387,1.6395,987100000.0
2007-05-30 03:30:00,1.6397,1.644,1.6393,1.6432,1868600005.0
2007-05-30 03:35:00,1.6432,1.6438,1.6416,1.6424,1791800011.0
2007-05-30 03:40:00,1.6423,1.6424,1.6416,1.6419,1006800001.0
2007-05-30 03:45:00,1.642,1.6424,1.6415,1.642,611500000.0
2007-05-30 03:50:00,1.642,1.6422,1.6417,1.6418,385400000.0
2007-05-30 03:55:00,1.6418,1.6419,1.6409,1.6411,597200000.0
2007-05-30 04:00:00,1.6411,1.6419,1.641,1.6414,378100000.0
2007-05-30 04:05:00,1.6418,1.6424,1.6415,1.6424,428000001.0
2007-05-30 04:10:00,1.6424,1.6425,1.6419,1.6421,254200000.0
2007-05-30 04:15:00,1.6424,1.6425,1.6419,1.6425,212500000.0
2007-05-30 04:20:00,1.6422,1.6432,1.6422,1.6428,365800000.0
2007-05-30 04:25:00,1.643,1.643,1.642,1.6425,554700000.0
2007-05-30 04:30:00,1.6425,1.6432,1.6421,1.6426,444900001.0
2007-05-30 04:35:00,1.6428,1.6429,1.6424,1.6426,149700001.0
2007-05-30 04:40:00,1.6426,1.6426,1.6415,1.6418,328600000.0
2007-05-30 04:45:00,1.6419,1.6424,1.6413,1.6417,382800000.0
2007-05-30 04:50:00,1.6417,1.6431,1.6417,1.6426,442700000.0
2007-05-30 04:55:00,1.6427,1.643,1.6423,1.6425,310700000.0
2007-05-30 05:00:00,1.6427,1.6429,1.6422,1.6426,327000000.0
2007-05-30 05:05:00,1.6427,1.6429,1.6424,1.6426,431100003.0
2007-05-30 05:10:00,1.6425,1.6426,1.642,1.6421,234300000.0
2007-05-30 05:15:00,1.642,1.6427,1.642,1.6425,264200002.0
2007-05-30 05:20:00,1.6424,1.6425,1.642,1.6422,258600001.0
2007-05-30 05:25:00,1.6422,1.6425,1.6419,1.6425,172500000.0
2007-05-30 05:30:00,1.6424,1.6427,1.642,1.6422,414400000.0
2007-05-30 05:35:00,1.6422,1.6426,1.6419,1.6419,369700000.0
2007-05-30 05:40:00,1.6419,1.6423,1.6419,1.6419,326500000.0
2007-05-30 05:45:00,1.6421,1.6423,1.642,1.6421,88600000.0
2007-05-30 05:50:00,1.6421,1.6423,1.6418,1.6421,239000000.0
2007-05-30 05:55:00,1.6422,1.6426,1.642,1.6424,292500000.0
2007-05-30 06:00:00,1.6425,1.6425,1.6419,1.6422,524700003.0
2007-05-30 06:05:00,1.6424,1.6426,1.6422,1.6426,133400000.0
2007-05-30 06:10:00,1.6426,1.6426,1.6423,1.6425,249700000.0
2007-05-30 06:15:00,1.6423,1.6427,1.6423,1.6426,195800001.0
2007-05-30 06:20:00,1.6426,1.6427,1.6422,1.6427,205900001.0
2007-05-30 06:25:00,1.6427,1.6429,1.6424,1.6426,240500000.0
2007-05-30 06:30:00,1.6426,1.6426,1.6424,1.6425,80500000.0
2007-05-30 06:35:00,1.6421,1.6426,1.6421,1.6425,99500000.0
2007-05-30 06:40:00,1.6424,1.6427,1.6418,1.6422,123900000.0
2007-05-30 06:45:00,1.6417,1.6422,1.6417,1.6419,108400000.0
2007-05-30 06:50:00,1.6419,1.6419,1.6412,1.6415,352100001.0
2007-05-30 06:55:00,1.6418,1.642,1.6414,1.6417,583100006.0
2007-05-30 07:00:00,1.6418,1.642,1.6409,1.6418,691500006.0
2007-05-30 07:05:00,1.6418,1.6423,1.6414,1.6421,721600001.0
2007-05-30 07:10:00,1.6421,1.6423,1.6416,1.6422,329299998.0
2007-05-30 07:15:00,1.6422,1.6423,1.6415,1.6415,279800000.0
2007-05-30 07:20:00,1.6419,1.642,1.641,1.6415,703600001.0
2007-05-30 07:25:00,1.6415,1.6417,1.6411,1.6415,510300001.0
2007-05-30 07:30:00,1.6416,1.6417,1.641,1.6415,934400002.0
2007-05-30 07:35:00,1.6416,1.6419,1.6411,1.6414,1113300000.0
2007-05-30 07:40:00,1.6414,1.6416,1.641,1.6414,506500000.0
2007-05-30 07:45:00,1.6415,1.642,1.6413,1.6418,298500000.0
2007-05-30 07:50:00,1.6418,1.6421,1.6417,1.6421,108700000.0
2007-05-30 07:55:00,1.642,1.6421,1.6414,1.6415,267100000.0
2007-05-30 08:00:00,1.6415,1.6421,1.6415,1.642,473099999.0
2007-05-30 08:05:00,1.642,1.6423,1.642,1.6421,213100000.0
2007-05-30 08:10:00,1.6421,1.6428,1.6418,1.6428,270400000.0
2007-05-30 08:15:00,1.6428,1.6429,1.6425,1.6429,278100000.0
2007-05-30 08:20:00,1.6429,1.6436,1.6425,1.6428,511400000.0
2007-05-30 08:25:00,1.6428,1.643,1.6425,1.6425,480000000.0
2007-05-30 08:30:00,1.6425,1.6429,1.6424,1.6425,506599998.0
2007-05-30 08:35:00,1.6425,1.6431,1.6421,1.6429,755700006.0
2007-05-30 08:40:00,1.6428,1.6429,1.6423,1.6426,1145300003.0
2007-05-30 08:45:00,1.6424,1.6429,1.6421,1.6428,1139400008.0
2007-05-30 08:50:00,1.6428,1.6429,1.6424,1.6426,713900000.0
2007-05-30 08:55:00,1.6426,1.643,1.6422,1.6427,1311400004.0
2007-05-30 09:00:00,1.6429,1.6429,1.6418,1.6422,1105700006.0
2007-05-30 09:05:00,1.6422,1.6428,1.642,1.6423,1166499998.0
2007-05-30 09:10:00,1.6424,1.6429,1.6424,1.6427,968099999.0
2007-05-30 09:15:00,1.6428,1.6431,1.6426,1.643,953899999.0
2007-05-30 09:20:00,1.643,1.6432,1.6423,1.6426,513100000.0
2007-05-30 09:25:00,1.6426,1.6426,1.6418,1.642,654899999.0
2007-05-30 09:30:00,1.642,1.6422,1.641,1.6418,1010899998.0
2007-05-30 09:35:00,1.6417,1.6419,1.6411,1.6415,954900000.0
2007-05-30 09:40:00,1.6416,1.6419,1.6415,1.6416,479200000.0
2007-05-30 09:45:00,1.6416,1.6423,1.6416,1.6421,403200000.0
2007-05-30 09:50:00,1.6419,1.6424,1.6417,1.6419,570300004.0
2007-05-30 09:55:00,1.6419,1.642,1.6416,1.6417,449299999.0
2007-05-30 10:00:00,1.6417,1.6417,1.6411,1.6412,850100001.0
2007-05-30 10:05:00,1.6412,1.6417,1.6412,1.6415,917199998.0
2007-05-30 10:10:00,1.6415,1.6416,1.6409,1.6414,716499999.0
2007-05-30 10:15:00,1.6414,1.6418,1.6412,1.6417,1089299997.0
2007-05-30 10:20:00,1.6417,1.6418,1.6413,1.6417,610299999.0
2007-05-30 10:25:00,1.6417,1.6417,1.6409,1.6409,736800001.0
2007-05-30 10:30:00,1.6409,1.6415,1.6406,1.6413,663500000.0
2007-05-30 10:35:00,1.6412,1.6418,1.6411,1.6416,958199997.0
2007-05-30 10:40:00,1.6416,1.6419,1.6414,1.6417,871100000.0
2007-05-30 10:45:00,1.6417,1.6421,1.6416,1.642,451300000.0
2007-05-30 10:50:00,1.642,1.6422,1.6416,1.6417,526200001.0
2007-05-30 10:55:00,1.6417,1.6419,1.6413,1.6415,602700000.0
2007-05-30 11:00:00,1.6415,1.6419,1.6413,1.6414,708200000.0
2007-05-30 11:05:00,1.6414,1.6417,1.6413,1.6414,492800000.0
2007-05-30 11:10:00,1.6413,1.6413,1.6408,1.6412,716699997.0
2007-05-30 11:15:00,1.6411,1.6417,1.641,1.6412,566299999.0
2007-05-30 11:20:00,1.6411,1.6417,1.6411,1.6414,555899998.0
2007-05-30 11:25:00,1.6415,1.6415,1.6409,1.6412,831499999.0
2007-05-30 11:30:00,1.6412,1.6418,1.6411,1.6416,417299998.0
2007-05-30 11:35:00,1.6414,1.6416,1.6413,1.6415,339900000.0
2007-05-30 11:40:00,1.6415,1.6416,1.6412,1.6416,336199999.0
2007-05-30 11:45:00,1.6416,1.6417,1.6412,1.6413,265700000.0
2007-05-30 11:50:00,1.6413,1.642,1.6407,1.6408,655800002.0
2007-05-30 11:55:00,1.6407,1.6411,1.64,1.64,523799999.0
2007-05-30 12:00:00,1.64,1.6405,1.6399,1.6402,886499999.0
2007-05-30 12:05:00,1.6402,1.6408,1.6399,1.6407,673699999.0
2007-05-30 12:10:00,1.6406,1.6407,1.6403,1.6405,460800000.0
2007-05-30 12:15:00,1.6405,1.6412,1.6404,1.6406,350599996.0
2007-05-30 12:20:00,1.6407,1.6409,1.6402,1.6409,265000000.0
2007-05-30 12:25:00,1.6409,1.6412,1.6407,1.6409,375799999.0
2007-05-30 12:30:00,1.6411,1.6412,1.6406,1.641,362700000.0
2007-05-30 12:35:00,1.641,1.6411,1.6406,1.6409,409899997.0
2007-05-30 12:40:00,1.641,1.6412,1.6408,1.6409,311399997.0
2007-05-30 12:45:00,1.641,1.6411,1.6403,1.6405,785099990.0
2007-05-30 12:50:00,1.6405,1.6418,1.6405,1.6417,656599999.0
2007-05-30 12:55:00,1.6417,1.6417,1.6413,1.6414,424600000.0
2007-05-30 13:00:00,1.6414,1.6422,1.6413,1.642,667800000.0
2007-05-30 13:05:00,1.6419,1.6427,1.6413,1.6424,617700000.0
2007-05-30 13:10:00,1.6425,1.6425,1.641,1.641,522999997.0
2007-05-30 13:15:00,1.6411,1.6414,1.6409,1.6412,629799998.0
2007-05-30 13:20:00,1.6412,1.6412,1.6407,1.641,725500000.0
2007-05-30 13:25:00,1.6411,1.6412,1.6408,1.6409,341800000.0
2007-05-30 13:30:00,1.6409,1.6411,1.6403,1.6408,978699998.0
2007-05-30 13:35:00,1.6408,1.6413,1.6406,1.641,371299999.0
2007-05-30 13:40:00,1.641,1.6411,1.6402,1.6408,948799991.0
2007-05-30 13:45:00,1.6408,1.6414,1.6402,1.6411,980299991.0
2007-05-30 13:50:00,1.6411,1.6412,1.6401,1.6408,1413300000.0
2007-05-30 13:55:00,1.6409,1.6417,1.6406,1.6415,997099990.0
2007-05-30 14:00:00,1.6414,1.6415,1.6402,1.6404,1156299989.0
2007-05-30 14:05:00,1.6403,1.6406,1.6392,1.6394,753699998.0
2007-05-30 14:10:00,1.6394,1.6398,1.6382,1.6382,1142799988.0
2007-05-30 14:15:00,1.6381,1.6397,1.6381,1.6394,608899999.0
2007-05-30 14:20:00,1.6394,1.6396,1.638,1.6381,1758299981.0
2007-05-30 14:25:00,1.6382,1.6383,1.6376,1.6379,1268099996.0
2007-05-30 14:30:00,1.6379,1.6384,1.6375,1.6376,838699999.0
2007-05-30 14:35:00,1.6376,1.638,1.6376,1.6378,641499999.0
2007-05-30 14:40:00,1.6378,1.6384,1.6378,1.6379,753999992.0
2007-05-30 14:45:00,1.6379,1.6379,1.6361,1.6365,1038199996.0
2007-05-30 14:50:00,1.6366,1.6375,1.6364,1.6372,1664099994.0
2007-05-30 14:55:00,1.6373,1.6378,1.6373,1.6375,716799997.0
2007-05-30 15:00:00,1.6376,1.6382,1.6374,1.6382,720200001.0
2007-05-30 15:05:00,1.6382,1.6384,1.6375,1.6377,454100000.0
2007-05-30 15:10:00,1.6377,1.6379,1.637,1.6374,676199999.0
2007-05-30 15:15:00,1.6375,1.6378,1.637,1.6376,1044299993.0
2007-05-30 15:20:00,1.6376,1.6385,1.6373,1.6374,1200599994.0
2007-05-30 15:25:00,1.6375,1.6376,1.6366,1.6368,1097399990.0
2007-05-30 15:30:00,1.6368,1.6374,1.636,1.6366,894399999.0
2007-05-30 15:35:00,1.6364,1.6368,1.6361,1.6364,881999999.0
2007-05-30 15:40:00,1.6362,1.6365,1.6358,1.6363,1166899989.0
2007-05-30 15:45:00,1.6362,1.6363,1.6351,1.6359,1365299998.0
2007-05-30 15:50:00,1.6359,1.6362,1.6345,1.635,1157199999.0
2007-05-30 15:55:00,1.6349,1.6349,1.6338,1.6341,1153399998.0
2007-05-30 16:00:00,1.6341,1.6347,1.6333,1.6338,1420699998.0
2007-05-30 16:05:00,1.6338,1.6342,1.6335,1.6339,743499999.0
2007-05-30 16:10:00,1.6338,1.6348,1.6338,1.6344,786999994.0
2007-05-30 16:15:00,1.6345,1.6345,1.6334,1.6337,1063800000.0
2007-05-30 16:20:00,1.6337,1.6344,1.6331,1.634,1071599998.0
2007-05-30 16:25:00,1.6339,1.6344,1.6338,1.634,810300000.0
2007-05-30 16:30:00,1.634,1.6346,1.6336,1.6339,1299100002.0
2007-05-30 16:35:00,1.634,1.6347,1.6339,1.6345,885799998.0
2007-05-30 16:40:00,1.6345,1.6346,1.6342,1.6342,982500001.0
2007-05-30 16:45:00,1.6341,1.6342,1.6333,1.6335,925400000.0
2007-05-30 16:50:00,1.6334,1.6348,1.6334,1.6338,889999999.0
2007-05-30 16:55:00,1.6339,1.6353,1.6339,1.6344,1219999990.0
2007-05-30 17:00:00,1.6344,1.635,1.6341,1.6343,966400000.0
2007-05-30 17:05:00,1.6342,1.6346,1.6335,1.6338,800300000.0
2007-05-30 17:10:00,1.6337,1.6341,1.6337,1.6337,653200000.0
2007-05-30 17:15:00,1.6337,1.6337,1.6331,1.6337,849199997.0
2007-05-30 17:20:00,1.6337,1.6343,1.6331,1.6334,1337099998.0
2007-05-30 17:25:00,1.6334,1.634,1.6331,1.6334,1157699995.0
2007-05-30 17:30:00,1.6335,1.6338,1.6333,1.6335,715400000.0
2007-05-30 17:35:00,1.6335,1.6335,1.6328,1.6329,1000000000.0
2007-05-30 17:40:00,1.6329,1.6331,1.6325,1.6329,549200000.0
2007-05-30 17:45:00,1.6329,1.6331,1.6322,1.6324,704500000.0
2007-05-30 17:50:00,1.6325,1.6328,1.6322,1.6324,543500000.0
2007-05-30 17:55:00,1.6325,1.6326,1.632,1.6323,563900000.0
2007-05-30 18:00:00,1.6323,1.6327,1.632,1.6325,923800000.0
2007-05-30 18:05:00,1.6325,1.6326,1.6317,1.6322,735300000.0
2007-05-30 18:10:00,1.6322,1.6331,1.632,1.6329,440100000.0
2007-05-30 18:15:00,1.6331,1.6331,1.6324,1.6325,757900000.0
2007-05-30 18:20:00,1.6324,1.6328,1.6317,1.6318,638300000.0
2007-05-30 18:25:00,1.632,1.6328,1.6319,1.6326,446800000.0
2007-05-30 18:30:00,1.6326,1.6335,1.6326,1.633,611100000.0
2007-05-30 18:35:00,1.633,1.6332,1.6329,1.6332,142400000.0
2007-05-30 18:40:00,1.6332,1.6333,1.6331,1.6333,56800000.0
2007-05-30 18:45:00,1.6333,1.6335,1.6331,1.6334,152400000.0
2007-05-30 18:50:00,1.6334,1.6334,1.6331,1.6333,503800000.0
2007-05-30 18:55:00,1.6334,1.6335,1.6331,1.6331,375200000.0
2007-05-30 19:00:00,1.6331,1.6331,1.6329,1.633,246400000.0
2007-05-30 19:05:00,1.633,1.6331,1.6327,1.6328,287800000.0
2007-05-30 19:10:00,1.6328,1.6329,1.6324,1.6325,613800000.0
2007-05-30 19:15:00,1.6325,1.6327,1.6323,1.6327,319300000.0
2007-05-30 19:20:00,1.6327,1.6327,1.6324,1.6324,517600000.0
2007-05-30 19:25:00,1.6325,1.6327,1.6323,1.6327,358900000.0
2007-05-30 19:30:00,1.6327,1.633,1.6325,1.633,181600000.0
2007-05-30 19:35:00,1.633,1.633,1.6326,1.6327,519000000.0
2007-05-30 19:40:00,1.6327,1.6327,1.6325,1.6326,215900000.0
2007-05-30 19:45:00,1.6327,1.6332,1.6326,1.633,292400000.0
2007-05-30 19:50:00,1.6329,1.6333,1.6328,1.6329,290700000.0
2007-05-30 19:55:00,1.6329,1.633,1.6324,1.6328,353600000.0
2007-05-30 20:00:00,1.6324,1.6332,1.6323,1.633,738500000.0
2007-05-30 20:05:00,1.633,1.6334,1.6324,1.6328,609400000.0
2007-05-30 20:10:00,1.6325,1.633,1.6323,1.6326,428700000.0
2007-05-30 20:15:00,1.6329,1.633,1.6324,1.6328,436900000.0
2007-05-30 20:20:00,1.6328,1.6328,1.6319,1.6322,612400000.0
2007-05-30 20:25:00,1.6322,1.6325,1.6317,1.6322,713500000.0
2007-05-30 20:30:00,1.6324,1.6329,1.6322,1.6324,941000000.0
2007-05-30 20:35:00,1.6324,1.6327,1.6314,1.6322,1175900000.0
2007-05-30 20:40:00,1.6319,1.6325,1.6319,1.6322,509500000.0
2007-05-30 20:45:00,1.6324,1.6324,1.6317,1.6322,281600000.0
2007-05-30 20:50:00,1.6319,1.6325,1.6316,1.6324,752900000.0
2007-05-30 20:55:00,1.6324,1.6332,1.6322,1.6329,677500000.0
2007-05-30 21:00:00,1.6331,1.6333,1.6329,1.6332,630700000.0
2007-05-30 21:05:00,1.6332,1.6332,1.6327,1.6331,599500000.0
2007-05-30 21:10:00,1.633,1.6332,1.633,1.6331,308000000.0
2007-05-30 21:15:00,1.6331,1.6333,1.6329,1.6331,512000000.0
2007-05-30 21:20:00,1.6333,1.6334,1.6329,1.6332,336300000.0
2007-05-30 21:25:00,1.633,1.6337,1.633,1.6332,399500000.0
2007-05-30 21:30:00,1.6333,1.6334,1.6331,1.6332,202100000.0
2007-05-30 21:35:00,1.6334,1.6335,1.633,1.6333,645600000.0
2007-05-30 21:40:00,1.6331,1.6335,1.6331,1.6332,256800000.0
2007-05-30 21:45:00,1.6332,1.6332,1.6327,1.6331,328200000.0
2007-05-30 21:50:00,1.6331,1.6333,1.6328,1.6333,439400000.0
2007-05-30 21:55:00,1.6331,1.6335,1.6324,1.6328,576500000.0
2007-05-30 22:00:00,1.6328,1.6328,1.6322,1.6323,370200000.0
2007-05-30 22:05:00,1.6323,1.6328,1.632,1.6322,352900000.0
2007-05-30 22:10:00,1.6324,1.6326,1.6319,1.632,172800000.0
2007-05-30 22:15:00,1.6322,1.6323,1.632,1.632,60200000.0
2007-05-30 22:20:00,1.6321,1.6327,1.6321,1.6326,126400000.0
2007-05-30 22:25:00,1.6325,1.6328,1.6322,1.6326,74500000.0
2007-05-30 22:30:00,1.6326,1.6328,1.6312,1.6316,456400000.0
2007-05-30 22:35:00,1.6317,1.632,1.6309,1.6318,515300000.0
2007-05-30 22:40:00,1.6318,1.6319,1.6312,1.6315,306600000.0
2007-05-30 22:45:00,1.6315,1.6318,1.631,1.6311,149300000.0
2007-05-30 22:50:00,1.6312,1.6314,1.6308,1.631,210700000.0
2007-05-30 22:55:00,1.6308,1.6311,1.6298,1.6303,351400000.0
2007-05-30 23:00:00,1.6302,1.6304,1.6293,1.63,464200000.0
2007-05-30 23:05:00,1.6298,1.6302,1.6298,1.6302,278800000.0
2007-05-30 23:10:00,1.6302,1.6305,1.6299,1.63,192900000.0
2007-05-30 23:15:00,1.63,1.6302,1.6292,1.6299,485800000.0
2007-05-30 23:20:00,1.6299,1.6303,1.6297,1.6302,354900000.0
2007-05-30 23:25:00,1.6303,1.6303,1.63,1.6302,294500000.0
2007-05-30 23:30:00,1.6302,1.6304,1.63,1.6304,172300000.0
2007-05-30 23:35:00,1.6302,1.6309,1.6295,1.6305,472800000.0
2007-05-30 23:40:00,1.6304,1.6307,1.6295,1.6305,193700000.0
2007-05-30 23:45:00,1.6306,1.6308,1.6305,1.6307,351300000.0
2007-05-30 23:50:00,1.6308,1.6308,1.6304,1.6306,283400000.0
2007-05-30 23:55:00,1.6307,1.631,1.6305,1.6308,223100000.0
2007-05-31 00:00:00,1.6309,1.6311,1.6299,1.6309,231000000.0
2007-05-31 00:05:00,1.631,1.6311,1.63,1.631,76700000.0
2007-05-31 00:10:00,1.6308,1.6312,1.6308,1.631,100400000.0
2007-05-31 00:15:00,1.631,1.6313,1.6301,1.631,196200000.0
2007-05-31 00:20:00,1.631,1.631,1.6308,1.631,70800000.0
2007-05-31 00:25:00,1.6308,1.6311,1.63,1.6311,107100000.0
2007-05-31 00:30:00,1.6313,1.6317,1.6302,1.6317,565200000.0
2007-05-31 00:35:00,1.6316,1.6325,1.6312,1.6323,424600000.0
2007-05-31 00:40:00,1.6324,1.6325,1.6321,1.6324,131400000.0
2007-05-31 00:45:00,1.6323,1.6327,1.6322,1.6326,289000000.0
2007-05-31 00:50:00,1.6327,1.633,1.6312,1.6327,554400000.0
2007-05-31 00:55:00,1.6326,1.6326,1.6312,1.6318,350200000.0
2007-05-31 01:00:00,1.6318,1.6327,1.6318,1.6323,628300000.0
2007-05-31 01:05:00,1.6323,1.6326,1.6319,1.6325,394800000.0
2007-05-31 01:10:00,1.6323,1.6328,1.632,1.6325,282300000.0
2007-05-31 01:15:00,1.6326,1.6328,1.6322,1.6325,314500000.0
2007-05-31 01:20:00,1.6325,1.6326,1.6321,1.6325,281700000.0
2007-05-31 01:25:00,1.6324,1.6324,1.632,1.6322,234900000.0
2007-05-31 01:30:00,1.6321,1.6323,1.6319,1.6322,277600000.0
2007-05-31 01:35:00,1.6322,1.6324,1.6318,1.6322,217300000.0
2007-05-31 01:40:00,1.6322,1.6324,1.6318,1.6324,231500000.0
2007-05-31 01:45:00,1.6323,1.6328,1.632,1.6327,406300000.0
2007-05-31 01:50:00,1.6327,1.633,1.6324,1.6326,438200000.0
2007-05-31 01:55:00,1.6326,1.6328,1.6323,1.6325,368500000.0
2007-05-31 02:00:00,1.6326,1.633,1.6323,1.6327,389200000.0
2007-05-31 02:05:00,1.6327,1.6329,1.6322,1.6325,422300000.0
2007-05-31 02:10:00,1.6325,1.6327,1.632,1.6325,442500000.0
2007-05-31 02:15:00,1.6323,1.6326,1.6323,1.6326,231300000.0
2007-05-31 02:20:00,1.6326,1.6328,1.6322,1.6325,510500000.0
2007-05-31 02:25:00,1.6324,1.633,1.6323,1.6325,564700000.0
2007-05-31 02:30:00,1.6325,1.6327,1.632,1.6322,383100000.0
2007-05-31 02:35:00,1.6323,1.6324,1.6318,1.6318,213100000.0
2007-05-31 02:40:00,1.6322,1.6327,1.632,1.6324,304400000.0
2007-05-31 02:45:00,1.6325,1.6327,1.6322,1.6325,240400000.0
2007-05-31 02:50:00,1.6325,1.633,1.6321,1.6329,554300000.0
2007-05-31 02:55:00,1.6327,1.633,1.6324,1.6327,721200000.0
2007-05-31 03:00:00,1.6328,1.6331,1.6324,1.6328,349600000.0
2007-05-31 03:05:00,1.6328,1.6329,1.6325,1.6326,267200000.0
2007-05-31 03:10:00,1.6326,1.6327,1.6321,1.6325,270500000.0
2007-05-31 03:15:00,1.6324,1.6327,1.6322,1.6323,290100000.0
2007-05-31 03:20:00,1.6325,1.6325,1.6315,1.6317,491600000.0
2007-05-31 03:25:00,1.6317,1.632,1.6311,1.6314,843600000.0
2007-05-31 03:30:00,1.6314,1.6317,1.629,1.6311,886500000.0
2007-05-31 03:35:00,1.6314,1.633,1.6312,1.6324,679000000.0
2007-05-31 03:40:00,1.6324,1.6328,1.6322,1.6326,642800000.0
2007-05-31 03:45:00,1.6326,1.6326,1.6321,1.6325,265800000.0
2007-05-31 03:50:00,1.6323,1.633,1.6323,1.6327,338300000.0
2007-05-31 03:55:00,1.6328,1.6336,1.6325,1.6328,760200000.0
2007-05-31 04:00:00,1.6328,1.6337,1.6328,1.6333,621800000.0
2007-05-31 04:05:00,1.6332,1.6334,1.6329,1.6332,517200000.0
2007-05-31 04:10:00,1.6332,1.6332,1.6321,1.6327,415100000.0
2007-05-31 04:15:00,1.6327,1.6329,1.6325,1.6329,355100000.0
2007-05-31 04:20:00,1.6327,1.6329,1.6323,1.6326,327300000.0
2007-05-31 04:25:00,1.6326,1.6327,1.6321,1.6325,277400000.0
2007-05-31 04:30:00,1.6325,1.6329,1.6323,1.6328,230000000.0
2007-05-31 04:35:00,1.6328,1.6328,1.6322,1.6325,218400000.0
2007-05-31 04:40:00,1.6323,1.6325,1.631,1.6311,366400000.0
2007-05-31 04:45:00,1.6312,1.6317,1.6311,1.6314,395000000.0
2007-05-31 04:50:00,1.6314,1.6319,1.6314,1.6316,241900000.0
2007-05-31 04:55:00,1.6316,1.6318,1.6313,1.6313,94400000.0
2007-05-31 05:00:00,1.6316,1.6322,1.6316,1.632,92200000.0
2007-05-31 05:05:00,1.632,1.6322,1.6316,1.6316,440600000.0
2007-05-31 05:10:00,1.6316,1.6319,1.6312,1.6316,249900000.0
2007-05-31 05:15:00,1.6318,1.6318,1.6306,1.6314,451300000.0
2007-05-31 05:20:00,1.6314,1.6315,1.6304,1.6313,271700000.0
2007-05-31 05:25:00,1.6313,1.6315,1.6308,1.6309,261000000.0
2007-05-31 05:30:00,1.6309,1.6311,1.6305,1.6307,271700000.0
2007-05-31 05:35:00,1.6308,1.6309,1.6304,1.6307,413800000.0
2007-05-31 05:40:00,1.6304,1.6317,1.6304,1.6314,323600000.0
2007-05-31 05:45:00,1.6314,1.6315,1.6312,1.6314,89500000.0
2007-05-31 05:50:00,1.6314,1.6315,1.6302,1.6306,391300000.0
2007-05-31 05:55:00,1.6306,1.6308,1.6304,1.6304,118600000.0
2007-05-31 06:00:00,1.6306,1.6309,1.6299,1.6306,463200000.0
2007-05-31 06:05:00,1.6305,1.6306,1.6303,1.6305,137200000.0
2007-05-31 06:10:00,1.6306,1.6307,1.6304,1.6307,94600000.0
2007-05-31 06:15:00,1.6305,1.6307,1.63,1.6302,237100001.0
2007-05-31 06:20:00,1.6304,1.6305,1.6302,1.6302,29200000.0
2007-05-31 06:25:00,1.6305,1.6305,1.6303,1.6305,33700000.0
2007-05-31 06:30:00,1.6303,1.6305,1.6295,1.6297,427200000.0
2007-05-31 06:35:00,1.6299,1.6305,1.6297,1.6303,382600000.0
2007-05-31 06:40:00,1.6303,1.6306,1.6303,1.6304,147500000.0
2007-05-31 06:45:00,1.6304,1.6305,1.63,1.6303,353900000.0
2007-05-31 06:50:00,1.6303,1.6305,1.6301,1.6304,202800000.0
2007-05-31 06:55:00,1.6304,1.6304,1.6294,1.6296,241400000.0
2007-05-31 07:00:00,1.6294,1.63,1.6294,1.6298,246400000.0
2007-05-31 07:05:00,1.6298,1.6298,1.6282,1.6287,605200000.0
2007-05-31 07:10:00,1.6286,1.6289,1.628,1.6283,698100000.0
2007-05-31 07:15:00,1.6285,1.6286,1.6282,1.6283,347700000.0
2007-05-31 07:20:00,1.6283,1.6285,1.6281,1.6282,306500000.0
2007-05-31 07:25:00,1.6283,1.6295,1.6282,1.6295,671100000.0
2007-05-31 07:30:00,1.6295,1.6299,1.629,1.6296,477400000.0
2007-05-31 07:35:00,1.6297,1.6306,1.6294,1.6296,674600000.0
2007-05-31 07:40:00,1.6298,1.6298,1.6293,1.6294,430400000.0
2007-05-31 07:45:00,1.6294,1.6296,1.6291,1.6293,327500000.0
2007-05-31 07:50:00,1.6292,1.6296,1.629,1.6296,219100000.0
2007-05-31 07:55:00,1.6294,1.6296,1.6288,1.6289,588100000.0
2007-05-31 08:00:00,1.6289,1.6295,1.6289,1.6294,586000000.0
2007-05-31 08:05:00,1.6292,1.6294,1.6287,1.6287,775300000.0
2007-05-31 08:10:00,1.6287,1.6287,1.6282,1.6282,523200000.0
2007-05-31 08:15:00,1.6284,1.6286,1.6282,1.6284,292200000.0
2007-05-31 08:20:00,1.6286,1.6298,1.6286,1.6298,859900000.0
2007-05-31 08:25:00,1.6298,1.63,1.6291,1.6296,574100000.0
2007-05-31 08:30:00,1.6297,1.6303,1.6294,1.6301,379200000.0
2007-05-31 08:35:00,1.6301,1.6302,1.6297,1.6301,306800000.0
2007-05-31 08:40:00,1.6302,1.6304,1.6298,1.6302,662000000.0
2007-05-31 08:45:00,1.6302,1.6304,1.6299,1.6303,484100000.0
2007-05-31 08:50:00,1.6303,1.6304,1.6298,1.6299,765900000.0
2007-05-31 08:55:00,1.6299,1.6301,1.6295,1.6297,820400000.0
2007-05-31 09:00:00,1.6299,1.6299,1.6286,1.6287,642800000.0
2007-05-31 09:05:00,1.6286,1.629,1.6268,1.627,1527000000.0
2007-05-31 09:10:00,1.6271,1.6271,1.6264,1.6269,1264600000.0
2007-05-31 09:15:00,1.6269,1.6276,1.6268,1.6275,617500000.0
2007-05-31 09:20:00,1.6275,1.6277,1.6271,1.6272,828300000.0
2007-05-31 09:25:00,1.6272,1.6274,1.6269,1.6272,581300000.0
2007-05-31 09:30:00,1.6272,1.6284,1.6272,1.6281,636300000.0
2007-05-31 09:35:00,1.6281,1.6281,1.6272,1.6277,815400000.0
2007-05-31 09:40:00,1.6277,1.628,1.6275,1.6279,466900000.0
2007-05-31 09:45:00,1.6279,1.628,1.6271,1.6273,435000000.0
2007-05-31 09:50:00,1.6273,1.6277,1.6272,1.6276,643300000.0
2007-05-31 09:55:00,1.6276,1.6276,1.6273,1.6275,373100000.0
2007-05-31 10:00:00,1.6274,1.6277,1.6272,1.6274,833000000.0
2007-05-31 10:05:00,1.6273,1.6273,1.626,1.6263,1292500004.0
2007-05-31 10:10:00,1.6263,1.6275,1.6263,1.627,700800000.0
2007-05-31 10:15:00,1.627,1.6276,1.6269,1.6273,468600000.0
2007-05-31 10:20:00,1.6273,1.6277,1.627,1.6277,500200000.0
2007-05-31 10:25:00,1.6276,1.6285,1.6274,1.6284,879300000.0
2007-05-31 10:30:00,1.6286,1.629,1.6285,1.6287,784700000.0
2007-05-31 10:35:00,1.6287,1.6288,1.6284,1.6287,318300000.0
2007-05-31 10:40:00,1.6287,1.6289,1.6285,1.6288,320200000.0
2007-05-31 10:45:00,1.6288,1.6295,1.6285,1.6292,393000001.0
2007-05-31 10:50:00,1.6291,1.6295,1.6282,1.6286,459000000.0
2007-05-31 10:55:00,1.6286,1.6292,1.6283,1.6291,685500000.0
2007-05-31 11:00:00,1.6291,1.6297,1.6286,1.6297,681300000.0
2007-05-31 11:05:00,1.6297,1.63,1.6293,1.6298,825600000.0
2007-05-31 11:10:00,1.6298,1.6302,1.6295,1.6295,772200000.0
2007-05-31 11:15:00,1.6295,1.63,1.6295,1.6299,314200000.0
2007-05-31 11:20:00,1.6299,1.6306,1.6297,1.6306,591600000.0
2007-05-31 11:25:00,1.6302,1.6312,1.63,1.6312,419100002.0
2007-05-31 11:30:00,1.6313,1.6314,1.6305,1.6305,752199999.0
2007-05-31 11:35:00,1.6305,1.6305,1.6295,1.6297,677900000.0
2007-05-31 11:40:00,1.6296,1.6304,1.6292,1.6303,931800001.0
2007-05-31 11:45:00,1.6303,1.6308,1.63,1.6304,791100000.0
2007-05-31 11:50:00,1.6304,1.6314,1.6304,1.6314,722000000.0
2007-05-31 11:55:00,1.6315,1.6315,1.6298,1.6299,782800000.0
2007-05-31 12:00:00,1.6298,1.6302,1.6292,1.6302,1007100000.0
2007-05-31 12:05:00,1.6303,1.6304,1.6296,1.6297,418899999.0
2007-05-31 12:10:00,1.6297,1.6302,1.6296,1.6299,357600000.0
2007-05-31 12:15:00,1.6299,1.6299,1.6288,1.6296,463300001.0
2007-05-31 12:20:00,1.6295,1.6301,1.6292,1.6297,617400000.0
2007-05-31 12:25:00,1.6298,1.6302,1.6295,1.6302,800400000.0
2007-05-31 12:30:00,1.6301,1.6305,1.6299,1.6302,690300001.0
2007-05-31 12:35:00,1.6302,1.6309,1.6302,1.6306,475400000.0
2007-05-31 12:40:00,1.6306,1.6308,1.6303,1.6308,241800000.0
2007-05-31 12:45:00,1.6308,1.6309,1.6304,1.6308,191000000.0
2007-05-31 12:50:00,1.6308,1.6308,1.6286,1.6286,828800002.0
2007-05-31 12:55:00,1.6285,1.629,1.6285,1.6288,768500001.0
2007-05-31 13:00:00,1.6288,1.6288,1.6276,1.6281,1000100000.0
2007-05-31 13:05:00,1.628,1.6285,1.628,1.6282,721900000.0
2007-05-31 13:10:00,1.6284,1.6298,1.6284,1.6296,787400000.0
2007-05-31 13:15:00,1.6296,1.6301,1.6292,1.6293,557700000.0
2007-05-31 13:20:00,1.6294,1.6299,1.6294,1.6298,702500000.0
2007-05-31 13:25:00,1.6298,1.6298,1.6292,1.6296,375700000.0
2007-05-31 13:30:00,1.6297,1.6299,1.629,1.6291,565000000.0
2007-05-31 13:35:00,1.6292,1.6293,1.6283,1.6283,694900000.0
2007-05-31 13:40:00,1.6283,1.6286,1.6278,1.6281,902000003.0
2007-05-31 13:45:00,1.6281,1.6282,1.6273,1.6276,1358200000.0
2007-05-31 13:50:00,1.6276,1.6278,1.627,1.6276,1216600000.0
2007-05-31 13:55:00,1.6278,1.6278,1.6259,1.6265,1432700000.0
2007-05-31 14:00:00,1.6265,1.6271,1.6256,1.6269,1520900004.0
2007-05-31 14:05:00,1.6269,1.6274,1.6265,1.6274,737400000.0
2007-05-31 14:10:00,1.6274,1.6275,1.6264,1.6267,915700001.0
2007-05-31 14:15:00,1.6266,1.6267,1.6257,1.6261,1369100001.0
2007-05-31 14:20:00,1.6261,1.6266,1.6251,1.6266,1366800000.0
2007-05-31 14:25:00,1.6266,1.6269,1.626,1.6265,666100000.0
2007-05-31 14:30:00,1.6262,1.6274,1.6258,1.6265,1416800003.0
2007-05-31 14:35:00,1.6265,1.6268,1.6261,1.6264,984600000.0
2007-05-31 14:40:00,1.6265,1.6268,1.6257,1.6265,1088300000.0
2007-05-31 14:45:00,1.6266,1.6266,1.6253,1.6255,660300000.0
2007-05-31 14:50:00,1.6255,1.6257,1.625,1.6255,678600000.0
2007-05-31 14:55:00,1.6255,1.6256,1.6247,1.6247,748700000.0
2007-05-31 15:00:00,1.6246,1.625,1.6244,1.6245,1172600010.0
2007-05-31 15:05:00,1.6247,1.6248,1.624,1.6246,1008900002.0
2007-05-31 15:10:00,1.6246,1.6257,1.6246,1.6255,1417100000.0
2007-05-31 15:15:00,1.6255,1.6264,1.6255,1.626,739700000.0
2007-05-31 15:20:00,1.6261,1.6261,1.6254,1.6255,561500000.0
2007-05-31 15:25:00,1.6255,1.6259,1.6254,1.6255,252100000.0
2007-05-31 15:30:00,1.6256,1.6259,1.6253,1.6257,670200000.0
2007-05-31 15:35:00,1.6256,1.626,1.625,1.6251,598600001.0
2007-05-31 15:40:00,1.6251,1.6253,1.624,1.6246,1490900003.0
2007-05-31 15:45:00,1.6246,1.6253,1.6242,1.6249,1346500000.0
2007-05-31 15:50:00,1.6248,1.6252,1.6243,1.6247,1009600000.0
2007-05-31 15:55:00,1.6246,1.6249,1.6242,1.6243,974900001.0
2007-05-31 16:00:00,1.6241,1.6253,1.6238,1.625,1596800001.0
2007-05-31 16:05:00,1.625,1.6253,1.6243,1.6251,791000001.0
2007-05-31 16:10:00,1.6251,1.6255,1.6247,1.6251,944799999.0
2007-05-31 16:15:00,1.6251,1.6258,1.6248,1.6254,1145500002.0
2007-05-31 16:20:00,1.6252,1.6254,1.6246,1.625,1205500000.0
2007-05-31 16:25:00,1.625,1.6256,1.6248,1.6255,1003200000.0
2007-05-31 16:30:00,1.6255,1.626,1.6253,1.6257,748900000.0
2007-05-31 16:35:00,1.6258,1.6262,1.6244,1.6244,953700000.0
2007-05-31 16:40:00,1.6245,1.6256,1.624,1.6254,865900000.0
2007-05-31 16:45:00,1.6254,1.626,1.6253,1.6254,721700000.0
2007-05-31 16:50:00,1.6254,1.6258,1.625,1.6251,1237800002.0
2007-05-31 16:55:00,1.6251,1.6255,1.6243,1.6254,1299800000.0
2007-05-31 17:00:00,1.6255,1.6261,1.6242,1.6245,1303000000.0
2007-05-31 17:05:00,1.6244,1.6261,1.6242,1.6259,1369700000.0
2007-05-31 17:10:00,1.6259,1.6265,1.6256,1.6256,922400000.0
2007-05-31 17:15:00,1.6255,1.6264,1.6254,1.6263,955700000.0
2007-05-31 17:20:00,1.6263,1.6271,1.6259,1.6269,725200000.0
2007-05-31 17:25:00,1.6268,1.6269,1.6259,1.626,845300000.0
2007-05-31 17:30:00,1.6262,1.6272,1.6262,1.6272,480700000.0
2007-05-31 17:35:00,1.6271,1.6276,1.6269,1.6275,955900000.0
2007-05-31 17:40:00,1.6275,1.6276,1.6265,1.6265,645200000.0
2007-05-31 17:45:00,1.6264,1.6269,1.6263,1.6266,497800000.0
2007-05-31 17:50:00,1.6265,1.6267,1.6262,1.6262,346500000.0
2007-05-31 17:55:00,1.6262,1.6265,1.6258,1.6261,455000000.0
2007-05-31 18:00:00,1.626,1.6271,1.626,1.6266,535700000.0
2007-05-31 18:05:00,1.6265,1.6271,1.6264,1.627,847200000.0
2007-05-31 18:10:00,1.627,1.6271,1.6261,1.6266,673400000.0
2007-05-31 18:15:00,1.6266,1.6272,1.6265,1.6267,624700000.0
2007-05-31 18:20:00,1.6268,1.6271,1.6266,1.6266,263200000.0
2007-05-31 18:25:00,1.6267,1.6267,1.6256,1.6257,356100000.0
2007-05-31 18:30:00,1.6257,1.6259,1.6251,1.6256,504300000.0
2007-05-31 18:35:00,1.6259,1.6259,1.6255,1.6257,466300000.0
2007-05-31 18:40:00,1.6257,1.626,1.6256,1.626,636800000.0
2007-05-31 18:45:00,1.626,1.6262,1.6258,1.6261,601600000.0
2007-05-31 18:50:00,1.6265,1.627,1.6261,1.6267,587900000.0
2007-05-31 18:55:00,1.6268,1.6268,1.6265,1.6266,210200000.0
2007-05-31 19:00:00,1.6267,1.6269,1.6263,1.6263,324400000.0
2007-05-31 19:05:00,1.6263,1.6265,1.6256,1.6261,674800000.0
2007-05-31 19:10:00,1.626,1.6262,1.6254,1.626,383400000.0
2007-05-31 19:15:00,1.626,1.6264,1.6259,1.6263,438500000.0
2007-05-31 19:20:00,1.6264,1.6266,1.626,1.6263,269300000.0
2007-05-31 19:25:00,1.6263,1.6265,1.6261,1.6265,202300000.0
2007-05-31 19:30:00,1.6264,1.6265,1.6259,1.6259,334900000.0
2007-05-31 19:35:00,1.6258,1.6261,1.6256,1.6261,843800000.0
2007-05-31 19:40:00,1.6261,1.6261,1.6256,1.6257,191300000.0
2007-05-31 19:45:00,1.6257,1.6261,1.6257,1.626,152500000.0
2007-05-31 19:50:00,1.6261,1.6263,1.6259,1.6262,435200000.0
2007-05-31 19:55:00,1.6262,1.6265,1.6262,1.6262,472100000.0
2007-05-31 20:00:00,1.6263,1.6263,1.626,1.6262,407500000.0
2007-05-31 20:05:00,1.6262,1.6263,1.626,1.626,593500000.0
2007-05-31 20:10:00,1.626,1.6262,1.6256,1.6259,926500000.0
2007-05-31 20:15:00,1.6259,1.6259,1.6253,1.6257,519300000.0
2007-05-31 20:20:00,1.6256,1.6263,1.6255,1.6263,756800000.0
2007-05-31 20:25:00,1.6263,1.6263,1.6256,1.6256,405500000.0
2007-05-31 20:30:00,1.6256,1.6257,1.6248,1.6251,759900000.0
2007-05-31 20:35:00,1.625,1.6255,1.6248,1.6252,979600000.0
2007-05-31 20:40:00,1.6252,1.6259,1.6252,1.6258,773700000.0
2007-05-31 20:45:00,1.6257,1.6261,1.6251,1.6252,295900000.0
2007-05-31 20:50:00,1.6253,1.6254,1.6246,1.6249,516600000.0
2007-05-31 20:55:00,1.625,1.625,1.624,1.6246,1029100000.0
2007-05-31 21:00:00,1.6246,1.6249,1.6244,1.6245,714400000.0
2007-05-31 21:05:00,1.6245,1.6247,1.624,1.6243,849700000.0
2007-05-31 21:10:00,1.6244,1.6244,1.6241,1.6243,349000000.0
2007-05-31 21:15:00,1.6242,1.6247,1.6241,1.6243,540800000.0
2007-05-31 21:20:00,1.6246,1.6247,1.6243,1.6244,410800000.0
2007-05-31 21:25:00,1.6243,1.6247,1.6242,1.6244,324600000.0
2007-05-31 21:30:00,1.6244,1.6249,1.6244,1.6247,413500001.0
2007-05-31 21:35:00,1.6247,1.6249,1.6247,1.6249,143400000.0
2007-05-31 21:40:00,1.6249,1.625,1.6248,1.625,196800000.0
2007-05-31 21:45:00,1.6251,1.6251,1.6248,1.6249,164000000.0
2007-05-31 21:50:00,1.6249,1.6251,1.6247,1.6249,260800000.0
2007-05-31 21:55:00,1.6249,1.6251,1.6247,1.6247,590400000.0
2007-05-31 22:00:00,1.6247,1.6247,1.6244,1.6245,196500000.0
2007-05-31 22:05:00,1.6248,1.6249,1.6246,1.6246,189900000.0
2007-05-31 22:10:00,1.6246,1.6247,1.624,1.624,158300000.0
2007-05-31 22:15:00,1.6239,1.6248,1.6239,1.6248,285900000.0
2007-05-31 22:20:00,1.6248,1.6248,1.6246,1.6246,144700000.0
2007-05-31 22:25:00,1.6245,1.6246,1.6243,1.6246,131000000.0
2007-05-31 22:30:00,1.6246,1.6249,1.6245,1.6245,68600000.0
2007-05-31 22:35:00,1.6246,1.6246,1.6244,1.6246,81200000.0
2007-05-31 22:40:00,1.6247,1.6247,1.6243,1.6243,49000000.0
2007-05-31 22:45:00,1.6246,1.6255,1.6243,1.6249,342300000.0
2007-05-31 22:50:00,1.6249,1.6251,1.6244,1.6246,134900000.0
2007-05-31 22:55:00,1.6249,1.6249,1.6243,1.6245,304800000.0
2007-05-31 23:00:00,1.6244,1.6244,1.6235,1.6243,193000000.0
2007-05-31 23:05:00,1.6243,1.6252,1.6243,1.6252,99900000.0
2007-05-31 23:10:00,1.6252,1.6256,1.625,1.6255,124800000.0
2007-05-31 23:15:00,1.6254,1.6254,1.6244,1.6252,222100000.0
2007-05-31 23:20:00,1.6251,1.6254,1.6251,1.6253,72200000.0
2007-05-31 23:25:00,1.6252,1.6253,1.6241,1.6247,294700000.0
2007-05-31 23:30:00,1.6247,1.6251,1.6246,1.6249,215200000.0
2007-05-31 23:35:00,1.6251,1.6251,1.6246,1.6251,284200000.0
2007-05-31 23:40:00,1.6252,1.6252,1.6247,1.6247,86600000.0
2007-05-31 23:45:00,1.625,1.6253,1.6248,1.6249,159400000.0
2007-05-31 23:50:00,1.6251,1.626,1.625,1.6259,169400000.0
2007-05-31 23:55:00,1.6255,1.6264,1.6255,1.6263,168800000.0
2007-06-01 00:00:00,1.626,1.6264,1.6253,1.6257,341800000.0
2007-06-01 00:05:00,1.626,1.626,1.6248,1.6256,115400000.0
2007-06-01 00:10:00,1.6256,1.6256,1.6252,1.6254,92600000.0
2007-06-01 00:15:00,1.6253,1.6254,1.6248,1.6248,114400000.0
2007-06-01 00:20:00,1.625,1.6251,1.6235,1.6244,197900000.0
2007-06-01 00:25:00,1.6232,1.6246,1.6232,1.6246,70800000.0
2007-06-01 00:30:00,1.6247,1.6251,1.6235,1.6245,249000000.0
2007-06-01 00:35:00,1.6246,1.6247,1.6243,1.6247,172500000.0
2007-06-01 00:40:00,1.6246,1.6246,1.6232,1.6244,81500000.0
2007-06-01 00:45:00,1.6245,1.6251,1.6244,1.6249,218500000.0
2007-06-01 00:50:00,1.6247,1.6247,1.6244,1.6244,108200000.0
2007-06-01 00:55:00,1.6241,1.6246,1.624,1.6242,164800000.0
2007-06-01 01:00:00,1.6241,1.6241,1.6221,1.6233,416300000.0
2007-06-01 01:05:00,1.6233,1.6236,1.6223,1.6228,575800003.0
2007-06-01 01:10:00,1.6227,1.6234,1.6227,1.623,277900000.0
2007-06-01 01:15:00,1.6229,1.6231,1.6222,1.6225,528200000.0
2007-06-01 01:20:00,1.6225,1.6231,1.6225,1.6231,164400000.0
2007-06-01 01:25:00,1.623,1.6233,1.6229,1.6232,103000000.0
2007-06-01 01:30:00,1.6231,1.6235,1.6227,1.6233,117100000.0
2007-06-01 01:35:00,1.6233,1.6235,1.6229,1.6233,110000000.0
2007-06-01 01:40:00,1.6231,1.6233,1.6224,1.6227,442700000.0
2007-06-01 01:45:00,1.6229,1.6231,1.6225,1.623,486000000.0
2007-06-01 01:50:00,1.623,1.623,1.6224,1.6228,300500000.0
2007-06-01 01:55:00,1.6229,1.6231,1.6226,1.623,273700000.0
2007-06-01 02:00:00,1.6229,1.6232,1.6226,1.6231,376500000.0
2007-06-01 02:05:00,1.6232,1.6234,1.6228,1.6231,170800000.0
2007-06-01 02:10:00,1.6232,1.6234,1.6228,1.6232,253600000.0
2007-06-01 02:15:00,1.6232,1.6234,1.623,1.6233,209400000.0
2007-06-01 02:20:00,1.6233,1.6235,1.6232,1.6232,100500000.0
2007-06-01 02:25:00,1.6234,1.6235,1.6226,1.6227,190700000.0
2007-06-01 02:30:00,1.6224,1.6232,1.6222,1.6231,219000000.0
2007-06-01 02:35:00,1.6231,1.6231,1.6224,1.6226,633100000.0
2007-06-01 02:40:00,1.6227,1.6229,1.6226,1.6228,238400000.0
2007-06-01 02:45:00,1.6229,1.6231,1.6225,1.6228,402800000.0
2007-06-01 02:50:00,1.6228,1.6229,1.6222,1.6224,662800000.0
2007-06-01 02:55:00,1.6226,1.623,1.6224,1.6229,354300001.0
2007-06-01 03:00:00,1.6227,1.6232,1.6224,1.6231,613200001.0
2007-06-01 03:05:00,1.6229,1.6239,1.6229,1.6238,654500000.0
2007-06-01 03:10:00,1.6238,1.6241,1.6231,1.6233,507800002.0
2007-06-01 03:15:00,1.6236,1.6239,1.6233,1.6238,487200000.0
2007-06-01 03:20:00,1.6237,1.6242,1.6235,1.6237,301100001.0
2007-06-01 03:25:00,1.6237,1.6241,1.6236,1.6237,309500000.0
2007-06-01 03:30:00,1.6239,1.624,1.6237,1.6238,247900000.0
2007-06-01 03:35:00,1.6236,1.6238,1.623,1.6233,570600004.0
2007-06-01 03:40:00,1.6232,1.6237,1.6228,1.6232,527600000.0
2007-06-01 03:45:00,1.6233,1.6238,1.6231,1.6235,375200001.0
2007-06-01 03:50:00,1.6235,1.6237,1.623,1.6233,566100000.0
2007-06-01 03:55:00,1.6233,1.6234,1.623,1.6233,341400000.0
2007-06-01 04:00:00,1.6233,1.6233,1.6222,1.6228,289000000.0
2007-06-01 04:05:00,1.6229,1.623,1.6225,1.6228,414800000.0
2007-06-01 04:10:00,1.6228,1.6229,1.6224,1.6228,459800000.0
2007-06-01 04:15:00,1.6228,1.6232,1.6226,1.6228,281700001.0
2007-06-01 04:20:00,1.6229,1.6234,1.6227,1.6231,268400001.0
2007-06-01 04:25:00,1.6232,1.6235,1.6229,1.6235,259500000.0
2007-06-01 04:30:00,1.6234,1.6237,1.6229,1.6234,368000000.0
2007-06-01 04:35:00,1.6233,1.6235,1.6232,1.6234,126400000.0
2007-06-01 04:40:00,1.6234,1.6234,1.6226,1.6229,444900000.0
2007-06-01 04:45:00,1.6229,1.6231,1.6226,1.6226,159600000.0
2007-06-01 04:50:00,1.6226,1.6229,1.6222,1.6226,268200000.0
2007-06-01 04:55:00,1.6226,1.6229,1.6225,1.6226,120200000.0
2007-06-01 05:00:00,1.6227,1.6229,1.6226,1.6226,15200000.0
2007-06-01 05:05:00,1.6229,1.6229,1.6226,1.6226,26600000.0
2007-06-01 05:10:00,1.6229,1.6234,1.6226,1.6229,287900000.0
2007-06-01 05:15:00,1.6229,1.6231,1.6226,1.6227,257600000.0
2007-06-01 05:20:00,1.6227,1.6233,1.6226,1.6231,420300000.0
2007-06-01 05:25:00,1.6231,1.6231,1.6225,1.6226,271900000.0
2007-06-01 05:30:00,1.6226,1.6229,1.6226,1.6229,150700000.0
2007-06-01 05:35:00,1.6228,1.6229,1.6225,1.6227,87700001.0
2007-06-01 05:40:00,1.6227,1.6229,1.6227,1.6229,26700000.0
2007-06-01 05:45:00,1.6229,1.6229,1.6224,1.6226,50400000.0
2007-06-01 05:50:00,1.6227,1.6229,1.6224,1.6227,279400000.0
2007-06-01 05:55:00,1.6226,1.6229,1.6225,1.6227,260200000.0
2007-06-01 06:00:00,1.6224,1.6226,1.6222,1.6222,36300000.0
2007-06-01 06:05:00,1.6224,1.6233,1.6224,1.6231,368600000.0
2007-06-01 06:10:00,1.6231,1.6234,1.623,1.6232,195100000.0
2007-06-01 06:15:00,1.6231,1.6232,1.6228,1.623,89600000.0
2007-06-01 06:20:00,1.6229,1.6232,1.6226,1.6232,166700000.0
2007-06-01 06:25:00,1.623,1.6232,1.6229,1.6229,180300000.0
2007-06-01 06:30:00,1.6229,1.623,1.6225,1.6226,172000000.0
2007-06-01 06:35:00,1.6225,1.6225,1.6216,1.6221,252400001.0
2007-06-01 06:40:00,1.622,1.6225,1.6218,1.6223,331900000.0
2007-06-01 06:45:00,1.6223,1.6223,1.6216,1.6217,290900000.0
2007-06-01 06:50:00,1.6216,1.6221,1.6214,1.6218,436700001.0
2007-06-01 06:55:00,1.6216,1.6223,1.6216,1.6223,287300001.0
2007-06-01 07:00:00,1.6222,1.6223,1.6219,1.622,387800000.0
2007-06-01 07:05:00,1.6222,1.6223,1.6209,1.6217,396400000.0
2007-06-01 07:10:00,1.6217,1.6219,1.6211,1.6218,416100001.0
2007-06-01 07:15:00,1.6218,1.6222,1.6212,1.6212,436700000.0
2007-06-01 07:20:00,1.6213,1.6215,1.6209,1.6209,452300000.0
2007-06-01 07:25:00,1.621,1.6212,1.6208,1.621,474600000.0
2007-06-01 07:30:00,1.621,1.6214,1.6207,1.6214,635600003.0
2007-06-01 07:35:00,1.6213,1.6216,1.621,1.6213,571500001.0
2007-06-01 07:40:00,1.6213,1.6214,1.6209,1.621,754500002.0
2007-06-01 07:45:00,1.6211,1.6213,1.6207,1.6212,557900002.0
2007-06-01 07:50:00,1.6213,1.6216,1.621,1.6213,392900000.0
2007-06-01 07:55:00,1.6213,1.6213,1.6207,1.6213,542900000.0
2007-06-01 08:00:00,1.6211,1.6217,1.6209,1.6213,794100000.0
2007-06-01 08:05:00,1.6213,1.6214,1.6209,1.621,467500000.0
2007-06-01 08:10:00,1.621,1.6212,1.6205,1.621,956000002.0
2007-06-01 08:15:00,1.621,1.6211,1.6209,1.621,285200000.0
2007-06-01 08:20:00,1.621,1.6211,1.62,1.6203,547200000.0
2007-06-01 08:25:00,1.6203,1.6216,1.6201,1.6206,1201000000.0
2007-06-01 08:30:00,1.6206,1.6208,1.6203,1.6204,584500000.0
2007-06-01 08:35:00,1.6204,1.6207,1.6199,1.6204,1270500003.0
2007-06-01 08:40:00,1.6203,1.6214,1.6203,1.6213,1093500002.0
2007-06-01 08:45:00,1.6212,1.6233,1.6212,1.6228,1580800007.0
2007-06-01 08:50:00,1.6229,1.6229,1.6218,1.6222,1064600011.0
2007-06-01 08:55:00,1.6221,1.6224,1.6214,1.6218,769400002.0
2007-06-01 09:00:00,1.6218,1.6226,1.6215,1.6217,917400010.0
2007-06-01 09:05:00,1.6218,1.6222,1.6215,1.6221,889800000.0
2007-06-01 09:10:00,1.6219,1.6222,1.6213,1.6218,1066700003.0
2007-06-01 09:15:00,1.6218,1.6222,1.6215,1.622,774800003.0
2007-06-01 09:20:00,1.6219,1.6222,1.6217,1.6218,423100000.0
2007-06-01 09:25:00,1.6218,1.6218,1.6212,1.6216,608900000.0
2007-06-01 09:30:00,1.6217,1.6217,1.6212,1.6217,446200001.0
2007-06-01 09:35:00,1.6217,1.6223,1.6214,1.6222,949499997.0
2007-06-01 09:40:00,1.6221,1.6222,1.6216,1.6216,770100003.0
2007-06-01 09:45:00,1.6217,1.6218,1.621,1.621,603200001.0
2007-06-01 09:50:00,1.621,1.6218,1.621,1.6215,357700000.0
2007-06-01 09:55:00,1.6215,1.6222,1.6214,1.6221,679600000.0
2007-06-01 10:00:00,1.6221,1.6224,1.6216,1.6221,396400000.0
2007-06-01 10:05:00,1.6221,1.6221,1.6217,1.6217,408500000.0
2007-06-01 10:10:00,1.6218,1.622,1.6216,1.6217,141600000.0
2007-06-01 10:15:00,1.6217,1.6223,1.6215,1.6219,553500001.0
2007-06-01 10:20:00,1.6218,1.6221,1.6215,1.622,786900000.0
2007-06-01 10:25:00,1.6221,1.6226,1.6219,1.6225,933900004.0
2007-06-01 10:30:00,1.6225,1.6234,1.6225,1.6229,638900000.0
2007-06-01 10:35:00,1.6228,1.623,1.622,1.6221,1014200005.0
2007-06-01 10:40:00,1.6222,1.6226,1.6218,1.6223,811500004.0
2007-06-01 10:45:00,1.6224,1.6229,1.6223,1.6226,572200000.0
2007-06-01 10:50:00,1.6226,1.6228,1.6224,1.6226,623700000.0
2007-06-01 10:55:00,1.6225,1.6227,1.6222,1.6223,572800001.0
2007-06-01 11:00:00,1.6222,1.6224,1.6218,1.6223,827000000.0
2007-06-01 11:05:00,1.6223,1.6226,1.6222,1.6226,301400001.0
2007-06-01 11:10:00,1.6225,1.6228,1.6223,1.6226,280600000.0
2007-06-01 11:15:00,1.6226,1.6226,1.622,1.6221,669000002.0
2007-06-01 11:20:00,1.6221,1.6223,1.6217,1.6219,694300002.0
2007-06-01 11:25:00,1.6219,1.6222,1.6214,1.6221,439300000.0
2007-06-01 11:30:00,1.6221,1.6223,1.6216,1.6217,619000002.0
2007-06-01 11:35:00,1.6217,1.6226,1.6216,1.6223,558400001.0
2007-06-01 11:40:00,1.6223,1.6224,1.6215,1.6217,264600000.0
2007-06-01 11:45:00,1.6217,1.6225,1.6215,1.6223,426200000.0
2007-06-01 11:50:00,1.6223,1.6225,1.6218,1.6218,350899998.0
2007-06-01 11:55:00,1.6218,1.6218,1.6211,1.6213,282499999.0
2007-06-01 12:00:00,1.6212,1.6216,1.6211,1.6213,439500000.0
2007-06-01 12:05:00,1.6213,1.6215,1.6211,1.6214,228300000.0
2007-06-01 12:10:00,1.6214,1.6217,1.6212,1.6214,539300000.0
2007-06-01 12:15:00,1.6215,1.6217,1.6212,1.6214,284100000.0
2007-06-01 12:20:00,1.6215,1.6215,1.6206,1.621,870800004.0
2007-06-01 12:25:00,1.6211,1.6216,1.6208,1.6216,668800001.0
2007-06-01 12:30:00,1.6216,1.6222,1.6216,1.6221,937700001.0
2007-06-01 12:35:00,1.6221,1.6225,1.6218,1.6219,552600000.0
2007-06-01 12:40:00,1.622,1.6225,1.6217,1.6219,579200001.0
2007-06-01 12:45:00,1.622,1.6223,1.6217,1.6219,426600001.0
2007-06-01 12:50:00,1.6219,1.6222,1.6217,1.6222,344800000.0
2007-06-01 12:55:00,1.6222,1.6222,1.6219,1.6219,222900000.0
2007-06-01 13:00:00,1.6219,1.6223,1.6218,1.6218,393100000.0
2007-06-01 13:05:00,1.6218,1.6219,1.6216,1.6216,322300006.0
2007-06-01 13:10:00,1.6218,1.622,1.6216,1.6216,170200001.0
2007-06-01 13:15:00,1.6217,1.6217,1.6213,1.6216,524000001.0
2007-06-01 13:20:00,1.6215,1.622,1.6215,1.6219,250000001.0
2007-06-01 13:25:00,1.6219,1.6219,1.6215,1.6215,212100001.0
2007-06-01 13:30:00,1.6215,1.6217,1.6213,1.6213,271200000.0
2007-06-01 13:35:00,1.6213,1.6215,1.6211,1.6213,191300000.0
2007-06-01 13:40:00,1.6212,1.6214,1.6212,1.6213,180600000.0
2007-06-01 13:45:00,1.6213,1.6215,1.6209,1.621,293500000.0
2007-06-01 13:50:00,1.621,1.6212,1.6209,1.6212,174600001.0
2007-06-01 13:55:00,1.6212,1.6217,1.6209,1.6213,288600000.0
2007-06-01 14:00:00,1.6212,1.6218,1.6212,1.6216,294600001.0
2007-06-01 14:05:00,1.6217,1.6223,1.6215,1.6222,575500000.0
2007-06-01 14:10:00,1.6222,1.6226,1.6214,1.6214,537600000.0
2007-06-01 14:15:00,1.6214,1.6216,1.6193,1.6197,1176600013.0
2007-06-01 14:20:00,1.6198,1.621,1.6198,1.6203,1686700007.0
2007-06-01 14:25:00,1.6204,1.6209,1.619,1.6196,1133300006.0
2007-06-01 14:30:00,1.6186,1.6196,1.6171,1.6182,667800000.0
2007-06-01 14:35:00,1.6182,1.619,1.618,1.6187,1512200000.0
2007-06-01 14:40:00,1.6188,1.6193,1.6178,1.6182,501800000.0
2007-06-01 14:45:00,1.6183,1.6192,1.6175,1.6181,566500000.0
2007-06-01 14:50:00,1.618,1.6187,1.6177,1.6183,566500000.0
2007-06-01 14:55:00,1.6182,1.619,1.6167,1.6168,566500000.0
2007-06-01 15:00:00,1.6167,1.6181,1.6167,1.618,566500000.0
2007-06-01 15:05:00,1.6179,1.6183,1.617,1.6171,566500000.0
2007-06-01 15:10:00,1.6171,1.6178,1.617,1.6176,1394600002.0
2007-06-01 15:15:00,1.6177,1.6181,1.6175,1.6176,919700000.0
2007-06-01 15:20:00,1.6177,1.6179,1.6163,1.6174,700900005.0
2007-06-01 15:25:00,1.6174,1.6183,1.6174,1.6179,886500002.0
2007-06-01 15:30:00,1.6178,1.6183,1.6168,1.618,600400001.0
2007-06-01 15:35:00,1.6179,1.6181,1.6165,1.6173,747800001.0
2007-06-01 15:40:00,1.6173,1.6176,1.6169,1.6169,585200000.0
2007-06-01 15:45:00,1.6168,1.6173,1.6164,1.617,857100000.0
2007-06-01 15:50:00,1.6169,1.6173,1.6168,1.6172,398100001.0
2007-06-01 15:55:00,1.6172,1.6182,1.6172,1.6178,1016100000.0
2007-06-01 16:00:00,1.6174,1.6184,1.6166,1.6177,1968400006.0
2007-06-01 16:05:00,1.6177,1.6183,1.6162,1.6166,1525700004.0
2007-06-01 16:10:00,1.6166,1.6168,1.6137,1.6151,1977500007.0
2007-06-01 16:15:00,1.6151,1.6159,1.6148,1.6159,1259600001.0
2007-06-01 16:20:00,1.6158,1.6159,1.6152,1.6154,1337300002.0
2007-06-01 16:25:00,1.6152,1.6155,1.6148,1.6153,1187900004.0
2007-06-01 16:30:00,1.6154,1.6157,1.6148,1.6154,677700000.0
2007-06-01 16:35:00,1.6151,1.6161,1.6147,1.6151,1176600000.0
2007-06-01 16:40:00,1.6151,1.6152,1.6133,1.6145,1216500000.0
2007-06-01 16:45:00,1.6146,1.615,1.6142,1.6149,1243900004.0
2007-06-01 16:50:00,1.6149,1.615,1.6137,1.6146,1051399999.0
2007-06-01 16:55:00,1.6146,1.6151,1.614,1.614,1409700003.0
2007-06-01 17:00:00,1.6142,1.6157,1.6138,1.6157,1650900001.0
2007-06-01 17:05:00,1.6157,1.6161,1.6153,1.6155,1340800000.0
2007-06-01 17:10:00,1.6155,1.6164,1.6154,1.6159,831600000.0
2007-06-01 17:15:00,1.6159,1.6164,1.6158,1.616,533400000.0
2007-06-01 17:20:00,1.6161,1.6165,1.6157,1.6163,661800000.0
2007-06-01 17:25:00,1.6162,1.6165,1.6159,1.6162,1006000000.0
2007-06-01 17:30:00,1.6161,1.6166,1.6158,1.6164,1020000000.0
2007-06-01 17:35:00,1.6163,1.617,1.6159,1.6168,692900000.0
2007-06-01 17:40:00,1.6168,1.6172,1.6166,1.6168,655200000.0
2007-06-01 17:45:00,1.6168,1.6171,1.6165,1.6168,423100000.0
2007-06-01 17:50:00,1.6167,1.6171,1.6164,1.6168,409000000.0
2007-06-01 17:55:00,1.6168,1.6171,1.6163,1.6166,556900000.0
2007-06-01 18:00:00,1.6166,1.6172,1.6164,1.6169,600300000.0
2007-06-01 18:05:00,1.6169,1.6175,1.6163,1.6164,1090500000.0
2007-06-01 18:10:00,1.6164,1.6172,1.6162,1.6165,770900000.0
2007-06-01 18:15:00,1.6165,1.6168,1.6163,1.6165,359700000.0
2007-06-01 18:20:00,1.6165,1.6169,1.6161,1.6162,516200000.0
2007-06-01 18:25:00,1.6162,1.6164,1.616,1.6161,367200002.0
2007-06-01 18:30:00,1.6161,1.6164,1.6159,1.6163,522000003.0
2007-06-01 18:35:00,1.6163,1.6163,1.6157,1.6157,584300004.0
2007-06-01 18:40:00,1.6157,1.6159,1.615,1.6151,808100006.0
2007-06-01 18:45:00,1.6151,1.6156,1.6149,1.6151,1073900002.0
2007-06-01 18:50:00,1.6151,1.616,1.6151,1.616,1018400008.0
2007-06-01 18:55:00,1.616,1.6162,1.6158,1.6159,569700002.0
2007-06-01 19:00:00,1.6159,1.6162,1.6156,1.616,400500005.0
2007-06-01 19:05:00,1.616,1.616,1.6156,1.6157,460500004.0
2007-06-01 19:10:00,1.6158,1.6159,1.6152,1.6154,470500005.0
2007-06-01 19:15:00,1.6153,1.6154,1.615,1.6151,858200003.0
2007-06-01 19:20:00,1.6151,1.6152,1.6147,1.615,844400009.0
2007-06-01 19:25:00,1.6149,1.6155,1.6149,1.6151,653800003.0
2007-06-01 19:30:00,1.6151,1.6154,1.615,1.6151,845800005.0
2007-06-01 19:35:00,1.6151,1.6153,1.6146,1.615,579900000.0
2007-06-01 19:40:00,1.6149,1.6152,1.6146,1.6148,399200000.0
2007-06-01 19:45:00,1.6148,1.6151,1.6147,1.6149,185700000.0
2007-06-01 19:50:00,1.6148,1.6151,1.6148,1.6151,286200002.0
2007-06-01 19:55:00,1.6151,1.6153,1.6147,1.6151,856700004.0
2007-06-01 20:00:00,1.6152,1.6156,1.6151,1.6154,1103500018.0
2007-06-01 20:05:00,1.6153,1.6155,1.6152,1.6154,345300006.0
2007-06-01 20:10:00,1.6154,1.6161,1.6154,1.616,219400000.0
2007-06-01 20:15:00,1.6161,1.6161,1.615,1.6152,715600000.0
2007-06-01 20:20:00,1.6152,1.6153,1.6151,1.6152,87300000.0
2007-06-01 20:25:00,1.6152,1.6152,1.6147,1.6147,542000001.0
2007-06-01 20:30:00,1.6147,1.6148,1.6145,1.6146,190300005.0
2007-06-01 20:35:00,1.6146,1.6148,1.6145,1.6146,234000002.0
2007-06-01 20:40:00,1.6146,1.6151,1.6145,1.6148,562500003.0
2007-06-01 20:45:00,1.6148,1.6148,1.6141,1.6142,515200002.0
2007-06-01 20:50:00,1.6144,1.6145,1.614,1.6141,351700000.0
2007-06-01 20:55:00,1.6142,1.6142,1.6137,1.6142,273400004.0
2007-06-01 21:00:00,1.6141,1.6143,1.614,1.6143,240300001.0
2007-06-01 21:05:00,1.6143,1.6144,1.6142,1.6144,137400000.0
2007-06-01 21:10:00,1.6143,1.6144,1.614,1.6143,93700000.0
2007-06-01 21:15:00,1.6143,1.6143,1.6141,1.6142,70700000.0
2007-06-01 21:20:00,1.6142,1.6142,1.6138,1.6141,144600000.0
2007-06-01 21:25:00,1.614,1.6143,1.6138,1.6143,409800000.0
2007-06-01 21:30:00,1.6143,1.615,1.614,1.6149,178100000.0
2007-06-01 21:35:00,1.615,1.6152,1.6146,1.6151,269700000.0
2007-06-01 21:40:00,1.6151,1.6153,1.615,1.6153,148900000.0
2007-06-01 21:45:00,1.6152,1.6152,1.615,1.6151,129000000.0
2007-06-01 21:50:00,1.6151,1.6152,1.6148,1.6152,60000000.0
2007-06-01 21:55:00,1.6151,1.6153,1.6151,1.6152,20900000.0
2007-06-01 22:00:00,1.6152,1.6153,1.6151,1.6153,46400000.0
2007-06-01 22:05:00,1.6152,1.6152,1.6142,1.6146,162400000.0
2007-06-01 22:10:00,1.6146,1.6149,1.6144,1.6147,99500000.0
2007-06-01 22:15:00,1.6146,1.6149,1.6146,1.6147,60800000.0
2007-06-01 22:20:00,1.6148,1.6148,1.6145,1.6147,54400000.0
2007-06-01 22:25:00,1.6147,1.6149,1.6143,1.6146,131200000.0
2007-06-01 22:30:00,1.6145,1.6147,1.6145,1.6145,9600000.0
2007-06-01 22:35:00,1.6145,1.6148,1.6144,1.6147,94200000.0
2007-06-01 22:40:00,1.6147,1.6148,1.6144,1.6146,100000000.0
2007-06-01 22:45:00,1.6146,1.6146,1.6138,1.6139,36800000.0
2007-06-01 22:50:00,1.6139,1.6146,1.6137,1.6143,51200000.0
2007-06-01 22:55:00,1.6141,1.6143,1.6136,1.6139,245700000.0
2007-06-04 00:00:00,1.6138,1.6147,1.6138,1.6141,14400000.0
2007-06-04 00:05:00,1.6145,1.6156,1.6145,1.6156,24000000.0
2007-06-04 00:10:00,1.6155,1.6155,1.6147,1.6147,24000000.0
2007-06-04 00:15:00,1.6148,1.6149,1.6143,1.6148,14400000.0
2007-06-04 00:20:00,1.615,1.615,1.6147,1.6149,19200000.0
2007-06-04 00:25:00,1.615,1.6155,1.6148,1.615,19200000.0
2007-06-04 00:30:00,1.6149,1.6157,1.6149,1.6156,24000000.0
2007-06-04 00:35:00,1.6155,1.6156,1.6154,1.6155,14400000.0
2007-06-04 00:40:00,1.6154,1.6155,1.6151,1.6152,24000000.0
2007-06-04 00:45:00,1.6153,1.6153,1.6147,1.6148,24000000.0
2007-06-04 00:50:00,1.6149,1.6151,1.6147,1.6147,19200000.0
2007-06-04 00:55:00,1.6148,1.6149,1.6142,1.6142,24000000.0
2007-06-04 01:00:00,1.614,1.6141,1.6138,1.6141,19200000.0
2007-06-04 01:05:00,1.6142,1.6145,1.614,1.6143,19200000.0
2007-06-04 01:10:00,1.6144,1.6144,1.6142,1.6144,14400000.0
2007-06-04 01:15:00,1.6145,1.6146,1.6145,1.6146,9600000.0
2007-06-04 01:20:00,1.6144,1.6146,1.6144,1.6146,9600000.0
2007-06-04 01:25:00,1.6147,1.6148,1.6144,1.6144,24000000.0
2007-06-04 01:30:00,1.6143,1.6146,1.6142,1.6144,24000000.0
2007-06-04 01:35:00,1.6143,1.6148,1.6143,1.6146,24000000.0
2007-06-04 01:40:00,1.6145,1.6148,1.6145,1.6148,19200000.0
2007-06-04 01:45:00,1.6149,1.6151,1.6148,1.615,24000000.0
2007-06-04 01:50:00,1.6152,1.6152,1.6148,1.615,24000000.0
2007-06-04 01:55:00,1.6149,1.615,1.6148,1.6149,24000000.0
2007-06-04 02:00:00,1.615,1.6156,1.6149,1.6156,14400000.0
2007-06-04 02:05:00,1.6155,1.6156,1.6149,1.6155,24000000.0
2007-06-04 02:10:00,1.6154,1.6157,1.6152,1.6155,24000000.0
2007-06-04 02:15:00,1.6156,1.6162,1.6155,1.616,24000000.0
2007-06-04 02:20:00,1.6159,1.616,1.6156,1.6157,24000000.0
2007-06-04 02:25:00,1.6158,1.6161,1.6157,1.6159,24000000.0
2007-06-04 02:30:00,1.616,1.6165,1.6158,1.6163,24000000.0
2007-06-04 02:35:00,1.6162,1.6162,1.6158,1.616,24000000.0
2007-06-04 02:40:00,1.6162,1.6165,1.6161,1.6161,19200000.0
2007-06-04 02:45:00,1.6163,1.6163,1.6157,1.6159,19200000.0
2007-06-04 02:50:00,1.6157,1.6163,1.6157,1.6161,19200000.0
2007-06-04 02:55:00,1.616,1.6162,1.6156,1.616,24000000.0
2007-06-04 03:00:00,1.6159,1.6165,1.6158,1.6163,24000000.0
2007-06-04 03:05:00,1.6165,1.6166,1.6162,1.6163,14400000.0
2007-06-04 03:10:00,1.6162,1.6168,1.6159,1.6167,24000000.0
2007-06-04 03:15:00,1.6168,1.618,1.6168,1.6172,24000000.0
2007-06-04 03:20:00,1.6173,1.6174,1.6171,1.6174,24000000.0
2007-06-04 03:25:00,1.6173,1.6175,1.6171,1.6172,24000000.0
2007-06-04 03:30:00,1.6171,1.6171,1.6162,1.6168,24000000.0
2007-06-04 03:35:00,1.6167,1.6176,1.6167,1.6173,24000000.0
2007-06-04 03:40:00,1.6172,1.6177,1.6172,1.6176,24000000.0
2007-06-04 03:45:00,1.6175,1.6178,1.6174,1.6175,24000000.0
2007-06-04 03:50:00,1.6174,1.6178,1.6171,1.6177,24000000.0
2007-06-04 03:55:00,1.6178,1.6179,1.6174,1.6175,24000000.0
2007-06-04 04:00:00,1.6176,1.6177,1.6171,1.6173,24000000.0
2007-06-04 04:05:00,1.6172,1.6173,1.6163,1.6163,24000000.0
2007-06-04 04:10:00,1.6162,1.6164,1.6159,1.6162,24000000.0
2007-06-04 04:15:00,1.6163,1.6167,1.6162,1.6164,19200000.0
2007-06-04 04:20:00,1.6163,1.617,1.6163,1.617,24000000.0
2007-06-04 04:25:00,1.6169,1.6173,1.6169,1.6171,9600000.0
2007-06-04 04:30:00,1.617,1.6174,1.617,1.6171,19200000.0
2007-06-04 04:35:00,1.6172,1.6174,1.6168,1.6168,19200000.0
2007-06-04 04:40:00,1.6169,1.6169,1.6164,1.6164,19200000.0
2007-06-04 04:45:00,1.6163,1.6165,1.6162,1.6164,19200000.0
2007-06-04 04:50:00,1.6165,1.6165,1.6163,1.6163,14400000.0
2007-06-04 04:55:00,1.6164,1.6169,1.6163,1.6167,24000000.0
2007-06-04 05:00:00,1.6166,1.6167,1.6163,1.6163,19200000.0
2007-06-04 05:05:00,1.6164,1.6164,1.6163,1.6163,9600000.0
2007-06-04 05:10:00,1.6164,1.6165,1.6159,1.6161,24000000.0
2007-06-04 05:15:00,1.6162,1.6162,1.6158,1.616,19200000.0
2007-06-04 05:20:00,1.6161,1.6162,1.6159,1.616,14400000.0
2007-06-04 05:25:00,1.6161,1.6163,1.6161,1.6162,19200000.0
2007-06-04 05:30:00,1.6161,1.6161,1.616,1.6161,14400000.0
2007-06-04 05:35:00,1.6162,1.6162,1.6159,1.6159,24000000.0
2007-06-04 05:40:00,1.616,1.616,1.6158,1.6159,19200000.0
2007-06-04 05:45:00,1.616,1.6162,1.6157,1.6157,19200000.0
2007-06-04 05:50:00,1.6156,1.6156,1.615,1.6151,24000000.0
2007-06-04 05:55:00,1.6149,1.6153,1.6149,1.6152,19200000.0
2007-06-04 06:00:00,1.6151,1.6154,1.615,1.6154,24000000.0
2007-06-04 06:05:00,1.6155,1.6156,1.6152,1.6154,24000000.0
2007-06-04 06:10:00,1.6155,1.6156,1.6155,1.6156,9600000.0
2007-06-04 06:15:00,1.6157,1.6159,1.6155,1.6155,19200000.0
2007-06-04 06:20:00,1.6156,1.6157,1.6153,1.6157,24000000.0
2007-06-04 06:25:00,1.6156,1.6157,1.6155,1.6157,19200000.0
2007-06-04 06:30:00,1.6158,1.6158,1.6156,1.6156,9600000.0
2007-06-04 06:35:00,1.6155,1.6159,1.6155,1.6158,19200000.0
2007-06-04 06:40:00,1.6157,1.6161,1.6156,1.616,19200000.0
2007-06-04 06:45:00,1.6159,1.6161,1.6158,1.6159,24000000.0
2007-06-04 06:50:00,1.616,1.6161,1.6159,1.616,14400000.0
2007-06-04 06:55:00,1.6159,1.6161,1.6158,1.6161,24000000.0
2007-06-04 07:00:00,1.616,1.6161,1.6156,1.6156,19200000.0
2007-06-04 07:05:00,1.6157,1.6161,1.6156,1.616,19200000.0
2007-06-04 07:10:00,1.6159,1.6166,1.6159,1.6162,19200000.0
2007-06-04 07:15:00,1.616,1.6161,1.6158,1.6158,24000000.0
2007-06-04 07:20:00,1.6159,1.616,1.6157,1.6159,19200000.0
2007-06-04 07:25:00,1.6157,1.6158,1.6151,1.6152,24000000.0
2007-06-04 07:30:00,1.6153,1.6155,1.6152,1.6152,9600000.0
2007-06-04 07:35:00,1.6153,1.6154,1.6151,1.6152,24000000.0
2007-06-04 07:40:00,1.6151,1.6155,1.615,1.6155,24000000.0
2007-06-04 07:45:00,1.6154,1.6155,1.6145,1.6146,24000000.0
2007-06-04 07:50:00,1.6148,1.6148,1.6137,1.6137,24000000.0
2007-06-04 07:55:00,1.6139,1.6147,1.6139,1.6144,24000000.0
2007-06-04 08:00:00,1.6142,1.6144,1.6135,1.6136,24000000.0
2007-06-04 08:05:00,1.6137,1.6139,1.613,1.6134,24000000.0
2007-06-04 08:10:00,1.6135,1.6137,1.6129,1.6137,24000000.0
2007-06-04 08:15:00,1.6136,1.6139,1.6134,1.6137,24000000.0
2007-06-04 08:20:00,1.6136,1.6137,1.6125,1.6127,24000000.0
2007-06-04 08:25:00,1.6125,1.6131,1.6123,1.6128,24000000.0
2007-06-04 08:30:00,1.6127,1.6132,1.6127,1.6129,24000000.0
2007-06-04 08:35:00,1.613,1.6133,1.6127,1.6128,24000000.0
2007-06-04 08:40:00,1.6129,1.6135,1.6126,1.6134,24000000.0
2007-06-04 08:45:00,1.6133,1.6134,1.6129,1.6131,24000000.0
2007-06-04 08:50:00,1.613,1.6137,1.6128,1.6137,24000000.0
2007-06-04 08:55:00,1.6135,1.6136,1.613,1.6131,19200000.0
2007-06-04 09:00:00,1.613,1.6137,1.6129,1.6135,24000000.0
2007-06-04 09:05:00,1.6134,1.6143,1.6134,1.6135,24000000.0
2007-06-04 09:10:00,1.6136,1.614,1.6133,1.6139,24000000.0
2007-06-04 09:15:00,1.614,1.614,1.6136,1.6138,19200000.0
2007-06-04 09:20:00,1.6137,1.614,1.6133,1.6133,19200000.0
2007-06-04 09:25:00,1.6134,1.6141,1.6132,1.6141,24000000.0
2007-06-04 09:30:00,1.614,1.6147,1.6138,1.6145,24000000.0
2007-06-04 09:35:00,1.6146,1.615,1.6145,1.6148,24000000.0
2007-06-04 09:40:00,1.6149,1.6151,1.6146,1.6148,24000000.0
2007-06-04 09:45:00,1.6147,1.6151,1.6146,1.6148,24000000.0
2007-06-04 09:50:00,1.6147,1.6151,1.6145,1.6148,24000000.0
2007-06-04 09:55:00,1.6147,1.6147,1.6142,1.6144,24000000.0
2007-06-04 10:00:00,1.6145,1.6145,1.6138,1.6142,24000000.0
2007-06-04 10:05:00,1.6141,1.6146,1.614,1.6143,24000000.0
2007-06-04 10:10:00,1.6142,1.6146,1.6138,1.6138,24000000.0
2007-06-04 10:15:00,1.6137,1.6144,1.6137,1.6137,24000000.0
2007-06-04 10:20:00,1.6139,1.6139,1.613,1.6134,19200000.0
2007-06-04 10:25:00,1.6132,1.6143,1.6132,1.6143,24000000.0
2007-06-04 10:30:00,1.6142,1.6148,1.6142,1.6147,24000000.0
2007-06-04 10:35:00,1.6145,1.6145,1.6141,1.6142,19200000.0
2007-06-04 10:40:00,1.6141,1.6144,1.6138,1.6141,24000000.0
2007-06-04 10:45:00,1.6143,1.6149,1.6141,1.6145,24000000.0
2007-06-04 10:50:00,1.6147,1.6152,1.6145,1.6151,24000000.0
2007-06-04 10:55:00,1.6149,1.6151,1.6147,1.6149,19200000.0
2007-06-04 11:00:00,1.6145,1.6158,1.6145,1.6157,24000000.0
2007-06-04 11:05:00,1.6156,1.616,1.6152,1.6157,24000000.0
2007-06-04 11:10:00,1.6156,1.6156,1.6148,1.6152,24000000.0
2007-06-04 11:15:00,1.6151,1.616,1.6149,1.6153,24000000.0
2007-06-04 11:20:00,1.6155,1.6158,1.6152,1.6158,24000000.0
2007-06-04 11:25:00,1.6156,1.6158,1.615,1.6154,24000000.0
2007-06-04 11:30:00,1.6153,1.6156,1.6149,1.6154,19200000.0
2007-06-04 11:35:00,1.6153,1.616,1.6152,1.6154,24000000.0
2007-06-04 11:40:00,1.6155,1.6158,1.6151,1.6153,24000000.0
2007-06-04 11:45:00,1.6152,1.6158,1.615,1.6155,24000000.0
2007-06-04 11:50:00,1.6153,1.6158,1.6151,1.6156,24000000.0
2007-06-04 11:55:00,1.6155,1.6163,1.6154,1.6159,24000000.0
2007-06-04 12:00:00,1.6161,1.6163,1.6159,1.6159,24000000.0
2007-06-04 12:05:00,1.6163,1.6163,1.6155,1.616,24000000.0
2007-06-04 12:10:00,1.6159,1.6159,1.6153,1.6155,24000000.0
2007-06-04 12:15:00,1.6153,1.6158,1.6151,1.6158,19200000.0
2007-06-04 12:20:00,1.6157,1.616,1.6156,1.6158,19200000.0
2007-06-04 12:25:00,1.6156,1.6158,1.6153,1.6158,24000000.0
2007-06-04 12:30:00,1.6156,1.6158,1.6156,1.6158,9600000.0
2007-06-04 12:35:00,1.6159,1.6161,1.6158,1.616,14400000.0
2007-06-04 12:40:00,1.6161,1.6161,1.6158,1.6159,19200000.0
2007-06-04 12:45:00,1.616,1.616,1.6156,1.6158,19200000.0
2007-06-04 12:50:00,1.6157,1.6159,1.6154,1.6158,19200000.0
2007-06-04 12:55:00,1.6156,1.6156,1.6153,1.6156,24000000.0
2007-06-04 13:00:00,1.6158,1.6158,1.6153,1.6156,24000000.0
2007-06-04 13:05:00,1.6157,1.6159,1.6154,1.6159,24000000.0
2007-06-04 13:10:00,1.6158,1.6166,1.6157,1.6163,24000000.0
2007-06-04 13:15:00,1.6165,1.6167,1.6158,1.6162,24000000.0
2007-06-04 13:20:00,1.6164,1.6167,1.6162,1.6164,24000000.0
2007-06-04 13:25:00,1.6166,1.6169,1.6164,1.6169,24000000.0
2007-06-04 13:30:00,1.6168,1.6172,1.6163,1.617,19200000.0
2007-06-04 13:35:00,1.6168,1.6175,1.6168,1.6172,24000000.0
2007-06-04 13:40:00,1.617,1.6171,1.6164,1.6171,24000000.0
2007-06-04 13:45:00,1.6169,1.6173,1.6165,1.6171,24000000.0
2007-06-04 13:50:00,1.617,1.6174,1.6168,1.6174,19200000.0
2007-06-04 13:55:00,1.6177,1.6177,1.6165,1.6168,24000000.0
2007-06-04 14:00:00,1.6166,1.6171,1.6163,1.6164,19200000.0
2007-06-04 14:05:00,1.6163,1.6166,1.6159,1.6166,24000000.0
2007-06-04 14:10:00,1.6164,1.6172,1.6163,1.6172,24000000.0
2007-06-04 14:15:00,1.6171,1.6174,1.6169,1.6171,24000000.0
2007-06-04 14:20:00,1.617,1.6174,1.6169,1.6173,24000000.0
2007-06-04 14:25:00,1.6174,1.6177,1.6168,1.6174,24000000.0
2007-06-04 14:30:00,1.6173,1.6191,1.6172,1.619,24000000.0
2007-06-04 14:35:00,1.6188,1.6191,1.6186,1.6187,24000000.0
2007-06-04 14:40:00,1.6188,1.619,1.6186,1.619,24000000.0
2007-06-04 14:45:00,1.6191,1.6192,1.6186,1.619,24000000.0
2007-06-04 14:50:00,1.6188,1.6191,1.6185,1.6186,24000000.0
2007-06-04 14:55:00,1.6185,1.6188,1.6184,1.6185,24000000.0
2007-06-04 15:00:00,1.6186,1.6186,1.618,1.6183,24000000.0
2007-06-04 15:05:00,1.6182,1.6186,1.6181,1.6182,24000000.0
2007-06-04 15:10:00,1.6183,1.6187,1.6181,1.6182,24000000.0
2007-06-04 15:15:00,1.6183,1.6186,1.6176,1.6184,24000000.0
2007-06-04 15:20:00,1.6183,1.6185,1.618,1.6181,24000000.0
2007-06-04 15:25:00,1.6182,1.6182,1.6177,1.6181,24000000.0
2007-06-04 15:30:00,1.6183,1.6185,1.618,1.6182,24000000.0
2007-06-04 15:35:00,1.6183,1.6186,1.6179,1.6183,24000000.0
2007-06-04 15:40:00,1.6184,1.6184,1.6177,1.6179,24000000.0
2007-06-04 15:45:00,1.618,1.6186,1.6178,1.6179,24000000.0
2007-06-04 15:50:00,1.618,1.618,1.6174,1.6179,24000000.0
2007-06-04 15:55:00,1.6177,1.618,1.6174,1.6177,24000000.0
2007-06-04 16:00:00,1.6178,1.6186,1.6176,1.6185,24000000.0
2007-06-04 16:05:00,1.6184,1.6189,1.6181,1.6185,24000000.0
2007-06-04 16:10:00,1.6188,1.6193,1.6186,1.619,24000000.0
2007-06-04 16:15:00,1.6188,1.6193,1.6184,1.6184,24000000.0
2007-06-04 16:20:00,1.6186,1.6186,1.6177,1.6178,24000000.0
2007-06-04 16:25:00,1.6179,1.6182,1.6176,1.6178,24000000.0
2007-06-04 16:30:00,1.6179,1.618,1.6178,1.6179,24000000.0
2007-06-04 16:35:00,1.618,1.618,1.6176,1.6179,24000000.0
2007-06-04 16:40:00,1.618,1.6182,1.6175,1.618,24000000.0
2007-06-04 16:45:00,1.6181,1.6185,1.6181,1.6181,24000000.0
2007-06-04 16:50:00,1.618,1.6181,1.6175,1.618,24000000.0
2007-06-04 16:55:00,1.6179,1.6182,1.6177,1.6179,24000000.0
2007-06-04 17:00:00,1.618,1.618,1.6175,1.6177,24000000.0
2007-06-04 17:05:00,1.6176,1.6184,1.6173,1.6182,24000000.0
2007-06-04 17:10:00,1.6181,1.6182,1.6177,1.6179,24000000.0
2007-06-04 17:15:00,1.618,1.6181,1.6176,1.618,24000000.0
2007-06-04 17:20:00,1.6181,1.6185,1.6179,1.6184,24000000.0
2007-06-04 17:25:00,1.6185,1.6188,1.6183,1.6186,24000000.0
2007-06-04 17:30:00,1.6187,1.6188,1.6179,1.6179,24000000.0
2007-06-04 17:35:00,1.6181,1.6181,1.617,1.6172,24000000.0
2007-06-04 17:40:00,1.6171,1.618,1.6171,1.6177,24000000.0
2007-06-04 17:45:00,1.6176,1.618,1.6171,1.6177,24000000.0
2007-06-04 17:50:00,1.6176,1.6176,1.6161,1.6163,24000000.0
2007-06-04 17:55:00,1.6162,1.6166,1.6161,1.6165,24000000.0
2007-06-04 18:00:00,1.6166,1.6167,1.6156,1.6158,24000000.0
2007-06-04 18:05:00,1.616,1.6161,1.6154,1.6157,24000000.0
2007-06-04 18:10:00,1.6158,1.6158,1.6149,1.6153,24000000.0
2007-06-04 18:15:00,1.6152,1.6157,1.615,1.6155,24000000.0
2007-06-04 18:20:00,1.6156,1.6165,1.6156,1.6165,24000000.0
2007-06-04 18:25:00,1.6164,1.6166,1.616,1.6162,24000000.0
2007-06-04 18:30:00,1.6161,1.6161,1.6156,1.616,24000000.0
2007-06-04 18:35:00,1.6161,1.6162,1.6158,1.616,24000000.0
2007-06-04 18:40:00,1.6159,1.6161,1.6157,1.6157,24000000.0
2007-06-04 18:45:00,1.6158,1.616,1.6154,1.6154,24000000.0
2007-06-04 18:50:00,1.6153,1.6157,1.6153,1.6156,24000000.0
2007-06-04 18:55:00,1.6155,1.6161,1.6154,1.6159,24000000.0
2007-06-04 19:00:00,1.6158,1.6158,1.6156,1.6156,19200000.0
2007-06-04 19:05:00,1.6157,1.6158,1.6154,1.6155,24000000.0
2007-06-04 19:10:00,1.6156,1.6157,1.6151,1.6151,19200000.0
2007-06-04 19:15:00,1.6153,1.6155,1.6153,1.6153,24000000.0
2007-06-04 19:20:00,1.6154,1.6158,1.6153,1.6158,24000000.0
2007-06-04 19:25:00,1.6157,1.6163,1.6157,1.6162,24000000.0
2007-06-04 19:30:00,1.6163,1.6163,1.616,1.6161,24000000.0
2007-06-04 19:35:00,1.616,1.6165,1.6158,1.6163,24000000.0
2007-06-04 19:40:00,1.616,1.6163,1.616,1.6162,19200000.0
2007-06-04 19:45:00,1.6164,1.6169,1.6163,1.6167,19200000.0
2007-06-04 19:50:00,1.6166,1.6168,1.6166,1.6167,14400000.0
2007-06-04 19:55:00,1.6168,1.6168,1.6165,1.6167,19200000.0
2007-06-04 20:00:00,1.6166,1.6168,1.6165,1.6167,24000000.0
2007-06-04 20:05:00,1.6168,1.6171,1.6167,1.6167,14400000.0
2007-06-04 20:10:00,1.6168,1.6169,1.6163,1.6167,19200000.0
2007-06-04 20:15:00,1.6166,1.6168,1.6166,1.6167,19200000.0
2007-06-04 20:20:00,1.6166,1.6167,1.6159,1.6161,24000000.0
2007-06-04 20:25:00,1.6163,1.6163,1.6158,1.6162,24000000.0
2007-06-04 20:30:00,1.6161,1.6162,1.6158,1.6159,24000000.0
2007-06-04 20:35:00,1.6157,1.6158,1.6156,1.6158,19200000.0
2007-06-04 20:40:00,1.6157,1.6163,1.6155,1.6162,19200000.0
2007-06-04 20:45:00,1.6163,1.6163,1.6161,1.6161,19200000.0
2007-06-04 20:50:00,1.616,1.6163,1.6159,1.616,14400000.0
2007-06-04 20:55:00,1.6161,1.6162,1.6156,1.6158,24000000.0
2007-06-04 21:00:00,1.6159,1.6162,1.6158,1.616,9600000.0
2007-06-04 21:05:00,1.6159,1.616,1.6156,1.6158,9600000.0
2007-06-04 21:10:00,1.616,1.6162,1.6157,1.6157,24000000.0
2007-06-04 21:15:00,1.6159,1.616,1.6159,1.616,14400000.0
2007-06-04 21:25:00,1.6161,1.6163,1.6161,1.6163,9600000.0
2007-06-04 21:30:00,1.6162,1.6163,1.6161,1.6163,14400000.0
2007-06-04 21:35:00,1.6164,1.6164,1.616,1.6161,19200000.0
2007-06-04 21:40:00,1.616,1.616,1.6156,1.6157,14400000.0
2007-06-04 21:45:00,1.6158,1.6159,1.6157,1.6158,24000000.0
2007-06-04 21:50:00,1.6157,1.6162,1.6155,1.616,24000000.0
2007-06-04 21:55:00,1.6159,1.6165,1.6158,1.6164,24000000.0
2007-06-04 22:00:00,1.6162,1.6171,1.6162,1.6167,19200000.0
2007-06-04 22:05:00,1.6166,1.6167,1.6163,1.6165,24000000.0
2007-06-04 22:10:00,1.6166,1.6168,1.6165,1.6167,14400000.0
2007-06-04 22:15:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 22:20:00,1.6165,1.6167,1.6165,1.6166,9600000.0
2007-06-04 22:25:00,1.6167,1.6168,1.6165,1.6165,19200000.0
2007-06-04 22:30:00,1.6166,1.6167,1.6164,1.6165,9600000.0
2007-06-04 22:35:00,1.6166,1.6166,1.6164,1.6165,24000000.0
2007-06-04 22:40:00,1.6166,1.6169,1.6164,1.6168,19200000.0
2007-06-04 22:45:00,1.6166,1.6167,1.6165,1.6167,24000000.0
2007-06-04 22:50:00,1.6168,1.6168,1.6164,1.6166,19200000.0
2007-06-04 22:55:00,1.6167,1.6167,1.6164,1.6164,24000000.0
2007-06-04 23:00:00,1.6165,1.6166,1.6164,1.6164,19200000.0
2007-06-04 23:05:00,1.6163,1.6167,1.6158,1.6159,24000000.0
2007-06-04 23:10:00,1.616,1.6161,1.616,1.6161,19200000.0
2007-06-04 23:15:00,1.6162,1.6163,1.616,1.6162,19200000.0
2007-06-04 23:20:00,1.6163,1.6166,1.6162,1.6165,19200000.0
2007-06-04 23:25:00,1.6166,1.6176,1.6164,1.6164,24000000.0
2007-06-04 23:30:00,1.6163,1.6165,1.6161,1.6161,19200000.0
2007-06-04 23:35:00,1.616,1.6164,1.616,1.6163,24000000.0
2007-06-04 23:40:00,1.6162,1.6163,1.6161,1.6163,14400000.0
2007-06-04 23:45:00,1.6162,1.6164,1.6161,1.6162,24000000.0
2007-06-04 23:50:00,1.6161,1.6163,1.616,1.6163,24000000.0
2007-06-04 23:55:00,1.6162,1.6163,1.6161,1.6162,19200000.0
2007-06-05 00:00:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-05 00:05:00,1.6163,1.6164,1.6162,1.6163,14400000.0
2007-06-05 00:10:00,1.6164,1.6165,1.6162,1.6162,19200000.0
2007-06-05 00:15:00,1.6163,1.6163,1.6162,1.6162,9600000.0
2007-06-05 00:20:00,1.6163,1.6165,1.6162,1.6165,9600000.0
2007-06-05 00:25:00,1.6166,1.6166,1.6162,1.6165,24000000.0
2007-06-05 00:30:00,1.6166,1.6166,1.6164,1.6164,14400000.0
2007-06-05 00:35:00,1.6165,1.6168,1.6162,1.6167,19200000.0
2007-06-05 00:40:00,1.6168,1.6178,1.6166,1.617,24000000.0
2007-06-05 00:45:00,1.6171,1.6173,1.6171,1.6173,24000000.0
2007-06-05 00:50:00,1.6174,1.6174,1.617,1.617,9600000.0
2007-06-05 00:55:00,1.6171,1.6173,1.6164,1.6165,19200000.0
2007-06-05 01:00:00,1.6167,1.617,1.6165,1.6168,19200000.0
2007-06-05 01:05:00,1.6169,1.617,1.6165,1.6167,24000000.0
2007-06-05 01:10:00,1.6166,1.6166,1.6164,1.6165,14400000.0
2007-06-05 01:15:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-05 01:20:00,1.6165,1.6168,1.6164,1.6168,24000000.0
2007-06-05 01:25:00,1.6167,1.6168,1.6165,1.6168,24000000.0
2007-06-05 01:30:00,1.6167,1.6171,1.6167,1.617,24000000.0
2007-06-05 01:35:00,1.6169,1.6171,1.6166,1.617,24000000.0
2007-06-05 01:40:00,1.6169,1.617,1.6167,1.6168,19200000.0
2007-06-05 01:45:00,1.6167,1.617,1.6167,1.617,24000000.0
2007-06-05 01:50:00,1.6169,1.617,1.6168,1.6168,14400000.0
2007-06-05 01:55:00,1.617,1.6173,1.6169,1.617,19200000.0
2007-06-05 02:00:00,1.6169,1.6173,1.6167,1.6172,24000000.0
2007-06-05 02:05:00,1.6171,1.6174,1.6167,1.6168,24000000.0
2007-06-05 02:10:00,1.6167,1.617,1.6167,1.6168,19200000.0
2007-06-05 02:15:00,1.6169,1.617,1.6169,1.6169,14400000.0
2007-06-05 02:20:00,1.6171,1.6172,1.6169,1.617,24000000.0
2007-06-05 02:25:00,1.6171,1.6173,1.617,1.6172,14400000.0
2007-06-05 02:30:00,1.6173,1.6177,1.6172,1.6175,24000000.0
2007-06-05 02:35:00,1.6176,1.6176,1.6173,1.6175,24000000.0
2007-06-05 02:40:00,1.6173,1.6175,1.6171,1.6172,24000000.0
2007-06-05 02:45:00,1.6171,1.6174,1.6169,1.6172,24000000.0
2007-06-05 02:50:00,1.6174,1.6174,1.6168,1.6169,19200000.0
2007-06-05 02:55:00,1.6168,1.6172,1.6168,1.617,24000000.0
2007-06-05 03:00:00,1.6171,1.6175,1.6169,1.6172,24000000.0
2007-06-05 03:05:00,1.6171,1.6171,1.6166,1.6169,24000000.0
2007-06-05 03:10:00,1.6168,1.6168,1.6166,1.6166,19200000.0
2007-06-05 03:15:00,1.6167,1.6169,1.6167,1.6168,19200000.0
2007-06-05 03:20:00,1.6169,1.617,1.6165,1.6166,24000000.0
2007-06-05 03:25:00,1.6165,1.6168,1.616,1.616,24000000.0
2007-06-05 03:30:00,1.6159,1.6162,1.6143,1.6146,24000000.0
2007-06-05 03:35:00,1.6145,1.6152,1.6143,1.6144,24000000.0
2007-06-05 03:40:00,1.6145,1.6161,1.6145,1.616,24000000.0
2007-06-05 03:45:00,1.6162,1.6162,1.6149,1.6156,24000000.0
2007-06-05 03:50:00,1.6157,1.6158,1.615,1.6155,24000000.0
2007-06-05 03:55:00,1.6154,1.616,1.6151,1.616,24000000.0
2007-06-05 04:00:00,1.6159,1.616,1.6155,1.6156,24000000.0
2007-06-05 04:05:00,1.6157,1.6159,1.6155,1.6157,24000000.0
2007-06-05 04:10:00,1.6156,1.6157,1.6154,1.6157,24000000.0
2007-06-05 04:15:00,1.6156,1.6156,1.6153,1.6154,24000000.0
2007-06-05 04:20:00,1.6153,1.6156,1.6152,1.6154,19200000.0
2007-06-05 04:25:00,1.6155,1.6161,1.6155,1.6158,24000000.0
2007-06-05 04:30:00,1.6157,1.6159,1.6156,1.6158,24000000.0
2007-06-05 04:35:00,1.6159,1.6161,1.6157,1.616,24000000.0
2007-06-05 04:40:00,1.6159,1.6161,1.6157,1.6157,24000000.0
2007-06-05 04:45:00,1.6158,1.6159,1.6156,1.6158,24000000.0
2007-06-05 04:50:00,1.6159,1.6159,1.6158,1.6159,9600000.0
2007-06-05 04:55:00,1.6158,1.6159,1.6157,1.6157,14400000.0
2007-06-05 05:00:00,1.6158,1.6158,1.6157,1.6158,19200000.0
2007-06-05 05:05:00,1.6159,1.6162,1.6158,1.6161,24000000.0
2007-06-05 05:10:00,1.616,1.6161,1.616,1.6161,9600000.0
2007-06-05 05:15:00,1.6162,1.6162,1.616,1.6161,9600000.0
2007-06-05 05:20:00,1.6162,1.6163,1.6159,1.616,24000000.0
2007-06-05 05:25:00,1.6161,1.6161,1.616,1.6161,14400000.0
2007-06-05 05:30:00,1.616,1.6161,1.616,1.616,14400000.0
2007-06-05 05:35:00,1.6159,1.6161,1.6159,1.6161,19200000.0
2007-06-05 05:40:00,1.616,1.6164,1.6159,1.6161,19200000.0
2007-06-05 05:45:00,1.6162,1.6162,1.6159,1.6162,9600000.0
2007-06-05 05:50:00,1.6161,1.6164,1.6161,1.6162,24000000.0
2007-06-05 05:55:00,1.6161,1.6163,1.6159,1.616,19200000.0
2007-06-05 06:00:00,1.6161,1.6161,1.6156,1.6157,19200000.0
2007-06-05 06:05:00,1.6156,1.6159,1.6153,1.6155,24000000.0
2007-06-05 06:10:00,1.6156,1.6159,1.6155,1.6155,24000000.0
2007-06-05 06:15:00,1.6156,1.6158,1.6153,1.6156,24000000.0
2007-06-05 06:20:00,1.6155,1.6156,1.6152,1.6153,24000000.0
2007-06-05 06:25:00,1.6154,1.6155,1.615,1.615,24000000.0
2007-06-05 06:30:00,1.6151,1.6153,1.6149,1.6151,24000000.0
2007-06-05 06:35:00,1.6152,1.6155,1.615,1.6152,24000000.0
2007-06-05 06:40:00,1.6154,1.6154,1.6149,1.6151,24000000.0
2007-06-05 06:45:00,1.6152,1.6153,1.6148,1.6153,24000000.0
2007-06-05 06:50:00,1.6152,1.6153,1.6148,1.6152,24000000.0
2007-06-05 06:55:00,1.6151,1.6152,1.6148,1.6151,14400000.0
2007-06-05 07:00:00,1.6152,1.6153,1.6148,1.6148,19200000.0
2007-06-05 07:05:00,1.6149,1.6153,1.6149,1.6152,24000000.0
2007-06-05 07:10:00,1.6151,1.6151,1.6146,1.6146,24000000.0
2007-06-05 07:15:00,1.6147,1.615,1.6145,1.6148,24000000.0
2007-06-05 07:20:00,1.6147,1.615,1.6147,1.6149,24000000.0
2007-06-05 07:25:00,1.615,1.6154,1.6149,1.6151,19200000.0
2007-06-05 07:30:00,1.615,1.6152,1.6149,1.615,14400000.0
2007-06-05 07:35:00,1.6151,1.6152,1.6149,1.6151,19200000.0
2007-06-05 07:40:00,1.615,1.6151,1.6146,1.6148,24000000.0
2007-06-05 07:45:00,1.6147,1.6153,1.6144,1.6153,24000000.0
2007-06-05 07:50:00,1.6152,1.6153,1.6146,1.6146,24000000.0
2007-06-05 07:55:00,1.6147,1.6149,1.6146,1.6146,24000000.0
2007-06-05 08:00:00,1.6147,1.6148,1.614,1.6142,24000000.0
2007-06-05 08:05:00,1.6143,1.6146,1.6141,1.6144,24000000.0
2007-06-05 08:10:00,1.6143,1.6149,1.6143,1.6147,24000000.0
2007-06-05 08:15:00,1.6148,1.6151,1.6147,1.6148,24000000.0
2007-06-05 08:20:00,1.6145,1.6147,1.6142,1.6145,24000000.0
2007-06-05 08:25:00,1.6143,1.6149,1.6143,1.6146,24000000.0
2007-06-05 08:30:00,1.6145,1.6153,1.6145,1.6152,24000000.0
2007-06-05 08:35:00,1.6154,1.6155,1.6142,1.6144,24000000.0
2007-06-05 08:40:00,1.6145,1.6148,1.6143,1.6145,24000000.0
2007-06-05 08:45:00,1.6144,1.6146,1.6138,1.6145,24000000.0
2007-06-05 08:50:00,1.6144,1.6149,1.6137,1.6147,24000000.0
2007-06-05 08:55:00,1.6148,1.6152,1.6145,1.615,24000000.0
2007-06-05 09:00:00,1.6151,1.6152,1.6142,1.6143,24000000.0
2007-06-05 09:05:00,1.6142,1.6144,1.6131,1.6136,24000000.0
2007-06-05 09:10:00,1.6135,1.6138,1.6131,1.6134,24000000.0
2007-06-05 09:15:00,1.6133,1.6139,1.6129,1.6135,24000000.0
2007-06-05 09:20:00,1.6137,1.6138,1.6128,1.613,24000000.0
2007-06-05 09:25:00,1.6131,1.6138,1.6126,1.6131,24000000.0
2007-06-05 09:30:00,1.613,1.6136,1.6128,1.6135,24000000.0
2007-06-05 09:35:00,1.6136,1.6144,1.6135,1.6142,24000000.0
2007-06-05 09:40:00,1.6143,1.6143,1.6131,1.6133,24000000.0
2007-06-05 09:45:00,1.6134,1.6139,1.6129,1.6133,24000000.0
2007-06-05 09:50:00,1.6131,1.6135,1.6129,1.6133,24000000.0
2007-06-05 09:55:00,1.6134,1.614,1.6131,1.6138,24000000.0
2007-06-05 10:00:00,1.614,1.614,1.6134,1.6135,24000000.0
2007-06-05 10:05:00,1.6134,1.6135,1.6131,1.6134,24000000.0
2007-06-05 10:10:00,1.6133,1.6137,1.6131,1.6135,24000000.0
2007-06-05 10:15:00,1.6136,1.614,1.6136,1.6139,24000000.0
2007-06-05 10:20:00,1.614,1.614,1.6127,1.6135,19200000.0
2007-06-05 10:25:00,1.6136,1.6142,1.6134,1.6139,19200000.0
2007-06-05 10:30:00,1.6138,1.6142,1.6136,1.614,24000000.0
2007-06-05 10:35:00,1.6141,1.6144,1.6137,1.6144,24000000.0
2007-06-05 10:40:00,1.6143,1.6144,1.6137,1.6138,24000000.0
2007-06-05 10:45:00,1.6137,1.6138,1.6133,1.6134,24000000.0
2007-06-05 10:50:00,1.6133,1.6138,1.6132,1.6138,24000000.0
2007-06-05 10:55:00,1.6139,1.6139,1.6131,1.6136,24000000.0
2007-06-05 11:00:00,1.6137,1.6139,1.6134,1.6134,24000000.0
2007-06-05 11:05:00,1.6136,1.6138,1.6132,1.6135,24000000.0
2007-06-05 11:10:00,1.6134,1.6134,1.6131,1.6131,24000000.0
2007-06-05 11:15:00,1.613,1.6131,1.613,1.613,9600000.0
2007-06-05 11:20:00,1.6131,1.6134,1.6127,1.613,24000000.0
2007-06-05 11:25:00,1.6129,1.6137,1.6129,1.6136,24000000.0
2007-06-05 11:30:00,1.6135,1.6136,1.6131,1.6132,19200000.0
2007-06-05 11:35:00,1.6131,1.6133,1.6119,1.6119,24000000.0
2007-06-05 11:40:00,1.612,1.6127,1.612,1.6127,24000000.0
2007-06-05 11:45:00,1.6128,1.6128,1.6123,1.6126,24000000.0
2007-06-05 11:50:00,1.6125,1.6125,1.6115,1.6117,24000000.0
2007-06-05 11:55:00,1.6116,1.6122,1.6116,1.6119,24000000.0
2007-06-05 12:00:00,1.6118,1.6119,1.6115,1.6117,24000000.0
2007-06-05 12:05:00,1.6116,1.6116,1.6107,1.611,19200000.0
2007-06-05 12:10:00,1.6112,1.6117,1.611,1.6117,24000000.0
2007-06-05 12:15:00,1.6116,1.6118,1.611,1.611,24000000.0
2007-06-05 12:20:00,1.6111,1.6124,1.611,1.6124,24000000.0
2007-06-05 12:25:00,1.6123,1.6126,1.6118,1.6121,24000000.0
2007-06-05 12:30:00,1.6122,1.6124,1.6117,1.6117,24000000.0
2007-06-05 12:35:00,1.6118,1.612,1.6114,1.612,24000000.0
2007-06-05 12:40:00,1.6121,1.6122,1.6118,1.6121,24000000.0
2007-06-05 12:45:00,1.6122,1.6123,1.6117,1.6118,24000000.0
2007-06-05 12:50:00,1.6117,1.6119,1.6117,1.6118,19200000.0
2007-06-05 12:55:00,1.6119,1.6122,1.6117,1.6118,24000000.0
2007-06-05 13:00:00,1.6117,1.6119,1.6114,1.6117,24000000.0
2007-06-05 13:05:00,1.6118,1.6119,1.6109,1.6109,24000000.0
2007-06-05 13:10:00,1.611,1.6115,1.6104,1.6113,24000000.0
2007-06-05 13:15:00,1.6112,1.6114,1.6108,1.6113,24000000.0
2007-06-05 13:20:00,1.6112,1.6117,1.611,1.6113,19200000.0
2007-06-05 13:25:00,1.6112,1.6118,1.6112,1.6115,24000000.0
2007-06-05 13:30:00,1.6116,1.6119,1.6114,1.6116,24000000.0
2007-06-05 13:35:00,1.6115,1.612,1.6112,1.6112,24000000.0
2007-06-05 13:40:00,1.6113,1.6113,1.611,1.6113,24000000.0
2007-06-05 13:45:00,1.6114,1.6114,1.6108,1.6108,14400000.0
2007-06-05 13:50:00,1.6109,1.6109,1.6108,1.6108,9600000.0
2007-06-05 13:55:00,1.6113,1.6116,1.6108,1.6116,24000000.0
2007-06-05 14:00:00,1.6115,1.6122,1.6109,1.6122,24000000.0
2007-06-05 14:05:00,1.6123,1.613,1.6115,1.6126,24000000.0
2007-06-05 14:10:00,1.6124,1.6128,1.6116,1.6119,24000000.0
2007-06-05 14:15:00,1.6117,1.6123,1.61,1.6112,24000000.0
2007-06-05 14:20:00,1.6113,1.6129,1.6112,1.6121,24000000.0
2007-06-05 14:25:00,1.6122,1.6128,1.6121,1.6127,24000000.0
2007-06-05 14:30:00,1.6125,1.6143,1.6124,1.6141,24000000.0
2007-06-05 14:35:00,1.6143,1.6155,1.614,1.6153,24000000.0
2007-06-05 14:40:00,1.6155,1.6165,1.6147,1.6149,24000000.0
2007-06-05 14:45:00,1.6148,1.6154,1.6146,1.6152,24000000.0
2007-06-05 14:50:00,1.6153,1.616,1.615,1.6153,24000000.0
2007-06-05 14:55:00,1.6151,1.6164,1.6149,1.6161,24000000.0
2007-06-05 15:00:00,1.6163,1.6164,1.6156,1.6159,24000000.0
2007-06-05 15:05:00,1.616,1.616,1.615,1.6152,24000000.0
2007-06-05 15:10:00,1.6153,1.6168,1.6143,1.6165,24000000.0
2007-06-05 15:15:00,1.6163,1.6166,1.6158,1.6161,24000000.0
2007-06-05 15:20:00,1.6159,1.617,1.6159,1.6159,24000000.0
2007-06-05 15:25:00,1.616,1.6163,1.6152,1.616,24000000.0
2007-06-05 15:30:00,1.6159,1.6165,1.6155,1.6165,24000000.0
2007-06-05 15:35:00,1.6166,1.6169,1.6156,1.6168,24000000.0
2007-06-05 15:40:00,1.6166,1.617,1.6159,1.6163,24000000.0
2007-06-05 15:45:00,1.6161,1.6169,1.6154,1.6156,24000000.0
2007-06-05 15:50:00,1.6157,1.6165,1.6155,1.6161,24000000.0
2007-06-05 15:55:00,1.616,1.6164,1.6155,1.6159,24000000.0
2007-06-05 16:00:00,1.6158,1.6159,1.6145,1.6153,24000000.0
2007-06-05 16:05:00,1.6151,1.6157,1.6146,1.6148,24000000.0
2007-06-05 16:10:00,1.6147,1.6155,1.6145,1.6147,24000000.0
2007-06-05 16:15:00,1.6146,1.6149,1.6141,1.6148,24000000.0
2007-06-05 16:20:00,1.6149,1.615,1.6135,1.6144,24000000.0
2007-06-05 16:25:00,1.6142,1.6148,1.614,1.6145,24000000.0
2007-06-05 16:30:00,1.6143,1.6148,1.6137,1.614,24000000.0
2007-06-05 16:35:00,1.6141,1.6144,1.6138,1.6139,24000000.0
2007-06-05 16:40:00,1.614,1.6143,1.6139,1.6143,19200000.0
2007-06-05 16:45:00,1.6142,1.6145,1.6138,1.6142,24000000.0
2007-06-05 16:50:00,1.6145,1.6148,1.614,1.6144,24000000.0
2007-06-05 16:55:00,1.6143,1.6149,1.6143,1.6146,24000000.0
2007-06-05 17:00:00,1.6147,1.6153,1.6145,1.6152,24000000.0
2007-06-05 17:05:00,1.6151,1.6152,1.6146,1.6147,24000000.0
2007-06-05 17:10:00,1.6146,1.6149,1.614,1.6143,24000000.0
2007-06-05 17:15:00,1.6142,1.6148,1.6142,1.6145,24000000.0
2007-06-05 17:20:00,1.6144,1.6149,1.6144,1.6148,24000000.0
2007-06-05 17:25:00,1.6149,1.6152,1.6146,1.6149,24000000.0
2007-06-05 17:30:00,1.615,1.6155,1.6148,1.6152,24000000.0
2007-06-05 17:35:00,1.6151,1.6151,1.6144,1.6147,24000000.0
2007-06-05 17:40:00,1.6146,1.6149,1.6143,1.6148,24000000.0
2007-06-05 17:45:00,1.6149,1.6153,1.6148,1.6151,24000000.0
2007-06-05 17:50:00,1.615,1.6153,1.6148,1.6153,24000000.0
2007-06-05 17:55:00,1.6152,1.6154,1.615,1.6152,24000000.0
2007-06-05 18:00:00,1.6154,1.6159,1.6152,1.6155,24000000.0
2007-06-05 18:05:00,1.6154,1.6161,1.6154,1.616,24000000.0
2007-06-05 18:10:00,1.6159,1.6169,1.6159,1.6164,24000000.0
2007-06-05 18:15:00,1.6163,1.6164,1.6156,1.6157,24000000.0
2007-06-05 18:20:00,1.6158,1.6176,1.6157,1.6174,24000000.0
2007-06-05 18:25:00,1.6173,1.6181,1.617,1.6177,24000000.0
2007-06-05 18:30:00,1.6175,1.6177,1.6171,1.6172,24000000.0
2007-06-05 18:35:00,1.6173,1.6177,1.6173,1.6175,19200000.0
2007-06-05 18:40:00,1.6176,1.6183,1.6175,1.6178,24000000.0
2007-06-05 18:45:00,1.6179,1.6189,1.6178,1.6187,24000000.0
2007-06-05 18:50:00,1.6188,1.619,1.6183,1.6184,24000000.0
2007-06-05 18:55:00,1.6183,1.6186,1.6181,1.6183,19200000.0
2007-06-05 19:00:00,1.6181,1.6181,1.6177,1.6178,24000000.0
2007-06-05 19:05:00,1.6177,1.618,1.6175,1.6178,24000000.0
2007-06-05 19:10:00,1.6179,1.618,1.6174,1.6175,24000000.0
2007-06-05 19:15:00,1.6174,1.6174,1.6161,1.6161,24000000.0
2007-06-05 19:20:00,1.6162,1.6172,1.616,1.6169,24000000.0
2007-06-05 19:25:00,1.6167,1.6167,1.6165,1.6167,24000000.0
2007-06-05 19:30:00,1.6166,1.6169,1.6162,1.6165,24000000.0
2007-06-05 19:35:00,1.6166,1.6167,1.6164,1.6164,19200000.0
2007-06-05 19:40:00,1.6163,1.6166,1.6159,1.6161,14400000.0
2007-06-05 19:45:00,1.6159,1.6165,1.6158,1.6163,19200000.0
2007-06-05 19:50:00,1.6164,1.6165,1.6162,1.6164,24000000.0
2007-06-05 19:55:00,1.6165,1.617,1.6165,1.6167,24000000.0
2007-06-05 20:00:00,1.6166,1.6168,1.6163,1.6164,24000000.0
2007-06-05 20:05:00,1.6163,1.617,1.6163,1.6167,24000000.0
2007-06-05 20:10:00,1.6165,1.6167,1.6162,1.6163,19200000.0
2007-06-05 20:15:00,1.6164,1.6165,1.6163,1.6163,24000000.0
2007-06-05 20:20:00,1.6165,1.6165,1.6161,1.6161,19200000.0
2007-06-05 20:25:00,1.6162,1.6163,1.6157,1.6158,24000000.0
2007-06-05 20:30:00,1.6157,1.6161,1.6152,1.6155,24000000.0
2007-06-05 20:35:00,1.6154,1.6157,1.6148,1.6149,24000000.0
2007-06-05 20:40:00,1.615,1.615,1.6147,1.6149,24000000.0
2007-06-05 20:45:00,1.6148,1.6151,1.6147,1.6147,24000000.0
2007-06-05 20:50:00,1.6148,1.615,1.6144,1.6146,24000000.0
2007-06-05 20:55:00,1.6144,1.6146,1.6141,1.6141,24000000.0
2007-06-05 21:00:00,1.6142,1.6147,1.614,1.6143,24000000.0
2007-06-05 21:05:00,1.6142,1.6145,1.6142,1.6143,24000000.0
2007-06-05 21:10:00,1.6142,1.6143,1.614,1.6143,9600000.0
2007-06-05 21:15:00,1.6142,1.6145,1.6141,1.6142,24000000.0
2007-06-05 21:20:00,1.6143,1.6146,1.6142,1.6142,24000000.0
2007-06-05 21:25:00,1.6141,1.6143,1.614,1.614,19200000.0
2007-06-05 21:30:00,1.6141,1.6142,1.6139,1.6141,24000000.0
2007-06-05 21:35:00,1.6142,1.6142,1.6139,1.614,19200000.0
2007-06-05 21:40:00,1.6141,1.6141,1.614,1.6141,14400000.0
2007-06-05 21:45:00,1.6142,1.6142,1.6138,1.6141,19200000.0
2007-06-05 21:50:00,1.6139,1.6142,1.6137,1.6142,24000000.0
2007-06-05 21:55:00,1.6141,1.6144,1.6139,1.6139,19200000.0
2007-06-05 22:00:00,1.6138,1.6141,1.6135,1.6136,24000000.0
2007-06-05 22:05:00,1.6137,1.6143,1.6135,1.6143,24000000.0
2007-06-05 22:10:00,1.6144,1.6146,1.6138,1.6139,24000000.0
2007-06-05 22:15:00,1.614,1.6144,1.6135,1.6138,24000000.0
2007-06-05 22:20:00,1.6137,1.6144,1.6137,1.6142,24000000.0
2007-06-05 22:25:00,1.6143,1.6145,1.6143,1.6143,24000000.0
2007-06-05 22:30:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 22:35:00,1.6143,1.6145,1.6143,1.6143,24000000.0
2007-06-05 22:40:00,1.6144,1.6146,1.6141,1.6143,24000000.0
2007-06-05 22:45:00,1.6142,1.6146,1.6141,1.6143,24000000.0
2007-06-05 22:50:00,1.6142,1.6144,1.6141,1.6143,19200000.0
2007-06-05 22:55:00,1.6144,1.6145,1.6142,1.6143,24000000.0
2007-06-05 23:00:00,1.6144,1.615,1.6143,1.6144,24000000.0
2007-06-05 23:05:00,1.6146,1.6146,1.6142,1.6144,24000000.0
2007-06-05 23:10:00,1.6145,1.6146,1.6142,1.6146,14400000.0
2007-06-05 23:15:00,1.6145,1.6148,1.6145,1.6148,4800000.0
2007-06-05 23:20:00,1.6147,1.6149,1.6147,1.6149,24000000.0
2007-06-05 23:25:00,1.615,1.615,1.6147,1.6149,19200000.0
2007-06-05 23:30:00,1.6144,1.6152,1.6144,1.6147,24000000.0
2007-06-05 23:35:00,1.6144,1.6147,1.6143,1.6144,19200000.0
2007-06-05 23:40:00,1.6145,1.6149,1.6145,1.6147,24000000.0
2007-06-05 23:45:00,1.6145,1.6147,1.6145,1.6145,9600000.0
2007-06-05 23:50:00,1.6146,1.6152,1.6145,1.6147,24000000.0
2007-06-05 23:55:00,1.6145,1.6146,1.6142,1.6142,14400000.0
2007-06-06 00:00:00,1.6143,1.6146,1.6143,1.6145,19200000.0
2007-06-06 00:05:00,1.6146,1.6147,1.6145,1.6145,4800000.0
2007-06-06 00:10:00,1.6146,1.6146,1.6142,1.6145,24000000.0
2007-06-06 00:15:00,1.6146,1.6149,1.6144,1.6148,24000000.0
2007-06-06 00:20:00,1.6147,1.6148,1.6145,1.6145,19200000.0
2007-06-06 00:25:00,1.6142,1.6144,1.6142,1.6143,19200000.0
2007-06-06 00:30:00,1.6142,1.6143,1.6142,1.6142,14400000.0
2007-06-06 00:35:00,1.6144,1.6146,1.6142,1.6144,24000000.0
2007-06-06 00:40:00,1.6145,1.6146,1.6144,1.6145,19200000.0
2007-06-06 00:45:00,1.6146,1.6149,1.6145,1.6145,24000000.0
2007-06-06 00:50:00,1.6144,1.6149,1.6144,1.6149,14400000.0
2007-06-06 00:55:00,1.6148,1.6149,1.6146,1.6147,24000000.0
2007-06-06 01:00:00,1.6148,1.6148,1.6142,1.6143,24000000.0
2007-06-06 01:05:00,1.6145,1.6146,1.614,1.6143,14400000.0
2007-06-06 01:10:00,1.6142,1.6144,1.6142,1.6142,19200000.0
2007-06-06 01:15:00,1.6143,1.6144,1.6139,1.6139,19200000.0
2007-06-06 01:20:00,1.6138,1.6142,1.6138,1.614,24000000.0
2007-06-06 01:25:00,1.6139,1.6143,1.6136,1.6136,24000000.0
2007-06-06 01:30:00,1.6132,1.6142,1.6132,1.614,24000000.0
2007-06-06 01:35:00,1.6139,1.6139,1.6135,1.6138,19200000.0
2007-06-06 01:40:00,1.6137,1.6139,1.6134,1.6139,19200000.0
2007-06-06 01:45:00,1.6138,1.6139,1.6136,1.6139,24000000.0
2007-06-06 01:50:00,1.614,1.614,1.6131,1.6133,24000000.0
2007-06-06 01:55:00,1.6135,1.6135,1.613,1.613,24000000.0
2007-06-06 02:00:00,1.6131,1.6135,1.6131,1.6133,24000000.0
2007-06-06 02:05:00,1.6134,1.6135,1.6131,1.6132,24000000.0
2007-06-06 02:10:00,1.6131,1.6133,1.6127,1.6127,24000000.0
2007-06-06 02:15:00,1.6128,1.6128,1.6123,1.6125,19200000.0
2007-06-06 02:20:00,1.6124,1.6127,1.612,1.612,24000000.0
2007-06-06 02:25:00,1.6121,1.6124,1.6119,1.6121,24000000.0
2007-06-06 02:30:00,1.6122,1.6122,1.6119,1.612,24000000.0
2007-06-06 02:35:00,1.6119,1.6122,1.6118,1.6122,24000000.0
2007-06-06 02:40:00,1.6121,1.6123,1.6119,1.6119,24000000.0
2007-06-06 02:45:00,1.612,1.6123,1.6119,1.6119,24000000.0
2007-06-06 02:50:00,1.612,1.6122,1.6116,1.612,24000000.0
2007-06-06 02:55:00,1.6119,1.6123,1.6119,1.6122,19200000.0
2007-06-06 03:00:00,1.6123,1.6123,1.6118,1.6119,24000000.0
2007-06-06 03:05:00,1.612,1.6123,1.6119,1.6122,24000000.0
2007-06-06 03:10:00,1.6121,1.6122,1.612,1.6121,14400000.0
2007-06-06 03:15:00,1.6122,1.6122,1.612,1.6122,9600000.0
2007-06-06 03:20:00,1.6121,1.6124,1.6121,1.6124,24000000.0
2007-06-06 03:25:00,1.6123,1.6125,1.6117,1.6121,24000000.0
2007-06-06 03:30:00,1.612,1.612,1.6073,1.608,24000000.0
2007-06-06 03:35:00,1.6078,1.6083,1.6064,1.6066,24000000.0
2007-06-06 03:40:00,1.6067,1.6068,1.6059,1.6066,24000000.0
2007-06-06 03:45:00,1.6067,1.6067,1.6059,1.606,24000000.0
2007-06-06 03:50:00,1.6059,1.6065,1.6056,1.6059,24000000.0
2007-06-06 03:55:00,1.6058,1.607,1.6056,1.6069,24000000.0
2007-06-06 04:00:00,1.6071,1.6071,1.6064,1.6065,24000000.0
2007-06-06 04:05:00,1.6064,1.6066,1.606,1.6061,24000000.0
2007-06-06 04:10:00,1.606,1.6061,1.605,1.6053,24000000.0
2007-06-06 04:15:00,1.6054,1.6056,1.6051,1.6055,19200000.0
2007-06-06 04:20:00,1.6054,1.6056,1.6049,1.6051,24000000.0
2007-06-06 04:25:00,1.6052,1.6052,1.6047,1.6048,24000000.0
2007-06-06 04:30:00,1.6049,1.605,1.6046,1.6049,19200000.0
2007-06-06 04:35:00,1.605,1.6053,1.6049,1.6051,24000000.0
2007-06-06 04:40:00,1.605,1.6053,1.6044,1.6053,24000000.0
2007-06-06 04:45:00,1.6052,1.6052,1.6044,1.6045,24000000.0
2007-06-06 04:50:00,1.6046,1.6046,1.6038,1.6041,24000000.0
2007-06-06 04:55:00,1.6042,1.6046,1.6041,1.6041,24000000.0
2007-06-06 05:00:00,1.604,1.604,1.6035,1.6039,24000000.0
2007-06-06 05:05:00,1.604,1.6043,1.6037,1.6039,24000000.0
2007-06-06 05:10:00,1.604,1.6047,1.6037,1.6047,24000000.0
2007-06-06 05:15:00,1.6048,1.6049,1.6042,1.6043,19200000.0
2007-06-06 05:20:00,1.6042,1.6045,1.6041,1.6043,24000000.0
2007-06-06 05:25:00,1.6044,1.6045,1.6041,1.6043,19200000.0
2007-06-06 05:30:00,1.6042,1.6043,1.604,1.6042,24000000.0
2007-06-06 05:35:00,1.6043,1.6043,1.6042,1.6043,9600000.0
2007-06-06 05:40:00,1.6042,1.6045,1.6042,1.6045,24000000.0
2007-06-06 05:45:00,1.6044,1.6047,1.6042,1.6046,19200000.0
2007-06-06 05:50:00,1.6045,1.6047,1.6044,1.6044,24000000.0
2007-06-06 05:55:00,1.6045,1.6045,1.6042,1.6043,24000000.0
2007-06-06 06:00:00,1.6042,1.6043,1.6039,1.604,24000000.0
2007-06-06 06:05:00,1.6039,1.6041,1.6038,1.6041,24000000.0
2007-06-06 06:10:00,1.604,1.6042,1.6038,1.604,19200000.0
2007-06-06 06:15:00,1.6041,1.6043,1.604,1.6041,19200000.0
2007-06-06 06:20:00,1.6039,1.604,1.6038,1.6038,24000000.0
2007-06-06 06:25:00,1.6039,1.6039,1.6035,1.6037,19200000.0
2007-06-06 06:30:00,1.6036,1.6037,1.6035,1.6035,19200000.0
2007-06-06 06:35:00,1.6034,1.6036,1.6033,1.6033,19200000.0
2007-06-06 06:40:00,1.6032,1.6035,1.6031,1.6032,24000000.0
2007-06-06 06:45:00,1.6033,1.6034,1.6031,1.6033,24000000.0
2007-06-06 06:50:00,1.6031,1.6033,1.6025,1.6025,19200000.0
2007-06-06 06:55:00,1.6026,1.6026,1.6024,1.6025,14400000.0
2007-06-06 07:00:00,1.6024,1.6028,1.6024,1.6026,24000000.0
2007-06-06 07:05:00,1.6029,1.6029,1.6023,1.6025,24000000.0
2007-06-06 07:10:00,1.6026,1.6026,1.6023,1.6026,24000000.0
2007-06-06 07:15:00,1.6025,1.6027,1.6023,1.6024,24000000.0
2007-06-06 07:20:00,1.6025,1.6031,1.6025,1.603,24000000.0
2007-06-06 07:25:00,1.6029,1.6032,1.6029,1.6031,19200000.0
2007-06-06 07:30:00,1.603,1.603,1.6023,1.6025,24000000.0
2007-06-06 07:35:00,1.6026,1.6027,1.6024,1.6027,24000000.0
2007-06-06 07:40:00,1.6026,1.6032,1.6026,1.6029,24000000.0
2007-06-06 07:45:00,1.6028,1.6029,1.6028,1.6029,4800000.0
2007-06-06 07:50:00,1.6028,1.6031,1.6026,1.6031,24000000.0
2007-06-06 07:55:00,1.603,1.6035,1.6029,1.6033,24000000.0
2007-06-06 08:00:00,1.6032,1.6034,1.6027,1.6031,24000000.0
2007-06-06 08:05:00,1.6032,1.6037,1.603,1.6034,24000000.0
2007-06-06 08:10:00,1.6033,1.604,1.6032,1.604,24000000.0
2007-06-06 08:15:00,1.6039,1.6048,1.6038,1.6046,24000000.0
2007-06-06 08:20:00,1.6045,1.6045,1.6038,1.604,24000000.0
2007-06-06 08:25:00,1.6039,1.604,1.6036,1.6038,24000000.0
2007-06-06 08:30:00,1.604,1.6044,1.6039,1.6044,24000000.0
2007-06-06 08:35:00,1.6043,1.6046,1.6041,1.6041,24000000.0
2007-06-06 08:40:00,1.6042,1.6048,1.6041,1.6045,19200000.0
2007-06-06 08:45:00,1.6044,1.6044,1.604,1.6044,24000000.0
2007-06-06 08:50:00,1.6045,1.6047,1.604,1.6042,24000000.0
2007-06-06 08:55:00,1.6044,1.6052,1.6043,1.605,24000000.0
2007-06-06 09:00:00,1.6051,1.6054,1.6048,1.605,24000000.0
2007-06-06 09:05:00,1.6051,1.6051,1.6043,1.6045,24000000.0
2007-06-06 09:10:00,1.6046,1.6046,1.6037,1.6037,24000000.0
2007-06-06 09:15:00,1.6038,1.6044,1.6037,1.6043,24000000.0
2007-06-06 09:20:00,1.6044,1.6047,1.6042,1.6044,19200000.0
2007-06-06 09:25:00,1.6042,1.6043,1.6026,1.6026,24000000.0
2007-06-06 09:30:00,1.6027,1.6029,1.6022,1.6027,24000000.0
2007-06-06 09:35:00,1.6028,1.6029,1.6024,1.6027,19200000.0
2007-06-06 09:40:00,1.6026,1.6029,1.6026,1.6028,19200000.0
2007-06-06 09:45:00,1.6027,1.6028,1.6023,1.6027,24000000.0
2007-06-06 09:50:00,1.6028,1.603,1.6026,1.6028,19200000.0
2007-06-06 09:55:00,1.6026,1.6029,1.6025,1.6028,24000000.0
2007-06-06 10:00:00,1.603,1.6032,1.6023,1.6029,24000000.0
2007-06-06 10:05:00,1.6028,1.6037,1.6026,1.6036,24000000.0
2007-06-06 10:10:00,1.6035,1.6042,1.6035,1.604,24000000.0
2007-06-06 10:15:00,1.6041,1.6044,1.6035,1.6044,24000000.0
2007-06-06 10:20:00,1.6042,1.6056,1.6042,1.6052,24000000.0
2007-06-06 10:25:00,1.6053,1.6055,1.6048,1.6049,24000000.0
2007-06-06 10:30:00,1.605,1.6051,1.6035,1.6039,24000000.0
2007-06-06 10:35:00,1.6037,1.6045,1.6036,1.6043,24000000.0
2007-06-06 10:40:00,1.6045,1.6046,1.6038,1.604,24000000.0
2007-06-06 10:45:00,1.6041,1.6043,1.6038,1.6041,24000000.0
2007-06-06 10:50:00,1.6042,1.6052,1.604,1.6047,24000000.0
2007-06-06 10:55:00,1.6045,1.6051,1.6042,1.605,24000000.0
2007-06-06 11:00:00,1.6051,1.6054,1.6048,1.6052,24000000.0
2007-06-06 11:05:00,1.6053,1.606,1.6052,1.6057,24000000.0
2007-06-06 11:10:00,1.6056,1.6061,1.6043,1.6043,24000000.0
2007-06-06 11:15:00,1.6045,1.6046,1.6041,1.6044,24000000.0
2007-06-06 11:20:00,1.6043,1.6046,1.6039,1.6044,24000000.0
2007-06-06 11:25:00,1.6047,1.605,1.6043,1.605,24000000.0
2007-06-06 11:30:00,1.6049,1.6049,1.6042,1.6043,24000000.0
2007-06-06 11:35:00,1.6044,1.6047,1.6042,1.6045,24000000.0
2007-06-06 11:40:00,1.6044,1.6049,1.6044,1.6047,24000000.0
2007-06-06 11:45:00,1.6049,1.6064,1.6047,1.6063,24000000.0
2007-06-06 11:50:00,1.6062,1.6064,1.6058,1.606,24000000.0
2007-06-06 11:55:00,1.6062,1.6062,1.6057,1.6057,24000000.0
2007-06-06 12:00:00,1.6058,1.6058,1.6052,1.6055,19200000.0
2007-06-06 12:05:00,1.6054,1.6063,1.6052,1.6063,24000000.0
2007-06-06 12:10:00,1.6062,1.6068,1.6062,1.6067,24000000.0
2007-06-06 12:15:00,1.6068,1.6073,1.6064,1.6065,24000000.0
2007-06-06 12:20:00,1.6066,1.6071,1.6058,1.6068,24000000.0
2007-06-06 12:25:00,1.6069,1.6074,1.6058,1.606,24000000.0
2007-06-06 12:30:00,1.6059,1.6069,1.6052,1.6068,24000000.0
2007-06-06 12:35:00,1.6067,1.6075,1.6063,1.6073,24000000.0
2007-06-06 12:40:00,1.6074,1.6078,1.6072,1.6078,24000000.0
2007-06-06 12:45:00,1.6077,1.6079,1.6068,1.6071,24000000.0
2007-06-06 12:50:00,1.6072,1.6073,1.607,1.6073,24000000.0
2007-06-06 12:55:00,1.6072,1.6077,1.6063,1.6065,24000000.0
2007-06-06 13:00:00,1.6064,1.6075,1.6064,1.6068,24000000.0
2007-06-06 13:05:00,1.6069,1.607,1.6065,1.6065,24000000.0
2007-06-06 13:10:00,1.6066,1.6069,1.606,1.6061,24000000.0
2007-06-06 13:15:00,1.6059,1.607,1.6059,1.607,24000000.0
2007-06-06 13:20:00,1.6071,1.6072,1.6064,1.6065,24000000.0
2007-06-06 13:25:00,1.6066,1.6066,1.6063,1.6065,24000000.0
2007-06-06 13:30:00,1.6066,1.6068,1.6062,1.6066,24000000.0
2007-06-06 13:35:00,1.6065,1.6066,1.6061,1.6065,19200000.0
2007-06-06 13:40:00,1.6066,1.6073,1.6062,1.6072,24000000.0
2007-06-06 13:45:00,1.6073,1.6073,1.6064,1.6064,24000000.0
2007-06-06 13:50:00,1.6065,1.6066,1.6052,1.6053,24000000.0
2007-06-06 13:55:00,1.6055,1.6063,1.6054,1.6061,24000000.0
2007-06-06 14:00:00,1.6062,1.6067,1.6059,1.6062,24000000.0
2007-06-06 14:05:00,1.6063,1.6065,1.6055,1.6057,24000000.0
2007-06-06 14:10:00,1.6055,1.6059,1.6048,1.605,24000000.0
2007-06-06 14:15:00,1.6049,1.6054,1.6048,1.605,24000000.0
2007-06-06 14:20:00,1.6051,1.6057,1.6049,1.605,24000000.0
2007-06-06 14:25:00,1.6049,1.6055,1.6047,1.6052,24000000.0
2007-06-06 14:30:00,1.6051,1.6069,1.605,1.6067,24000000.0
2007-06-06 14:35:00,1.6064,1.6067,1.605,1.605,24000000.0
2007-06-06 14:40:00,1.6052,1.6054,1.6038,1.6045,24000000.0
2007-06-06 14:45:00,1.6042,1.605,1.604,1.6047,24000000.0
2007-06-06 14:50:00,1.6048,1.6048,1.6038,1.6042,24000000.0
2007-06-06 14:55:00,1.6039,1.6041,1.6034,1.6037,24000000.0
2007-06-06 15:00:00,1.6036,1.6044,1.6031,1.6031,24000000.0
2007-06-06 15:05:00,1.603,1.6033,1.6014,1.6017,24000000.0
2007-06-06 15:10:00,1.6018,1.6024,1.6016,1.6021,24000000.0
2007-06-06 15:15:00,1.6023,1.6024,1.6018,1.6023,24000000.0
2007-06-06 15:20:00,1.6024,1.6027,1.6022,1.6023,24000000.0
2007-06-06 15:25:00,1.6024,1.6024,1.6012,1.6017,24000000.0
2007-06-06 15:30:00,1.6018,1.6023,1.6016,1.602,24000000.0
2007-06-06 15:35:00,1.6017,1.6022,1.6011,1.6015,24000000.0
2007-06-06 15:40:00,1.6017,1.602,1.6013,1.602,24000000.0
2007-06-06 15:45:00,1.6019,1.602,1.6015,1.6017,24000000.0
2007-06-06 15:50:00,1.6018,1.6019,1.6012,1.6017,24000000.0
2007-06-06 15:55:00,1.6018,1.6018,1.6012,1.6015,24000000.0
2007-06-06 16:00:00,1.6013,1.6021,1.6013,1.6018,24000000.0
2007-06-06 16:05:00,1.6019,1.6021,1.6014,1.6019,24000000.0
2007-06-06 16:10:00,1.6018,1.6022,1.6016,1.6019,24000000.0
2007-06-06 16:15:00,1.6018,1.6025,1.6017,1.6025,24000000.0
2007-06-06 16:20:00,1.6021,1.6022,1.6003,1.6006,24000000.0
2007-06-06 16:25:00,1.6005,1.6011,1.6005,1.6008,24000000.0
2007-06-06 16:30:00,1.6007,1.6015,1.6006,1.6011,24000000.0
2007-06-06 16:35:00,1.6012,1.6021,1.6011,1.6019,24000000.0
2007-06-06 16:40:00,1.6018,1.6024,1.6013,1.6013,24000000.0
2007-06-06 16:45:00,1.6012,1.6018,1.6009,1.6011,24000000.0
2007-06-06 16:50:00,1.601,1.6029,1.601,1.6029,24000000.0
2007-06-06 16:55:00,1.6027,1.6036,1.6025,1.6027,24000000.0
2007-06-06 17:00:00,1.6028,1.6033,1.6024,1.6028,24000000.0
2007-06-06 17:05:00,1.6027,1.6033,1.6026,1.6031,24000000.0
2007-06-06 17:10:00,1.6032,1.6032,1.6025,1.603,24000000.0
2007-06-06 17:15:00,1.6029,1.6037,1.6029,1.6035,24000000.0
2007-06-06 17:20:00,1.6036,1.6038,1.6033,1.6035,24000000.0
2007-06-06 17:25:00,1.6034,1.6043,1.6034,1.6039,24000000.0
2007-06-06 17:30:00,1.604,1.6042,1.6037,1.6039,24000000.0
2007-06-06 17:35:00,1.6038,1.6042,1.6036,1.6041,24000000.0
2007-06-06 17:40:00,1.604,1.6045,1.6039,1.6043,24000000.0
2007-06-06 17:45:00,1.6041,1.6045,1.6033,1.6037,24000000.0
2007-06-06 17:50:00,1.6036,1.6049,1.6035,1.6044,24000000.0
2007-06-06 17:55:00,1.6045,1.6047,1.6042,1.6042,24000000.0
2007-06-06 18:00:00,1.6043,1.6049,1.6041,1.6048,24000000.0
2007-06-06 18:05:00,1.6049,1.605,1.6037,1.6038,24000000.0
2007-06-06 18:10:00,1.604,1.6043,1.6037,1.6043,24000000.0
2007-06-06 18:15:00,1.6042,1.6043,1.6036,1.6036,24000000.0
2007-06-06 18:20:00,1.6037,1.6039,1.6035,1.6038,24000000.0
2007-06-06 18:25:00,1.6039,1.6043,1.6036,1.6037,19200000.0
2007-06-06 18:30:00,1.6038,1.6042,1.6037,1.6042,19200000.0
2007-06-06 18:35:00,1.6043,1.6045,1.6041,1.6044,24000000.0
2007-06-06 18:40:00,1.6045,1.6045,1.6043,1.6044,19200000.0
2007-06-06 18:45:00,1.6043,1.6047,1.6042,1.6047,24000000.0
2007-06-06 18:50:00,1.6046,1.6047,1.6039,1.6041,19200000.0
2007-06-06 18:55:00,1.6039,1.6042,1.6037,1.6042,24000000.0
2007-06-06 19:00:00,1.6043,1.6045,1.6042,1.6045,24000000.0
2007-06-06 19:05:00,1.6044,1.6044,1.6041,1.6043,24000000.0
2007-06-06 19:10:00,1.6044,1.6046,1.6043,1.6045,19200000.0
2007-06-06 19:15:00,1.6044,1.6047,1.6043,1.6046,9600000.0
2007-06-06 19:20:00,1.6045,1.6048,1.6041,1.6042,24000000.0
2007-06-06 19:25:00,1.6041,1.6044,1.6041,1.6043,14400000.0
2007-06-06 19:30:00,1.6045,1.6046,1.6044,1.6044,19200000.0
2007-06-06 19:35:00,1.6045,1.6049,1.6044,1.6049,24000000.0
2007-06-06 19:40:00,1.6047,1.6051,1.6047,1.6049,9600000.0
2007-06-06 19:45:00,1.6048,1.6049,1.6046,1.6046,14400000.0
2007-06-06 19:50:00,1.6047,1.6048,1.6045,1.6045,19200000.0
2007-06-06 19:55:00,1.6046,1.6047,1.6044,1.6045,24000000.0
2007-06-06 20:00:00,1.6046,1.6051,1.6045,1.605,19200000.0
2007-06-06 20:05:00,1.6049,1.6052,1.6048,1.6051,19200000.0
2007-06-06 20:10:00,1.6053,1.6053,1.605,1.6051,14400000.0
2007-06-06 20:15:00,1.6053,1.6059,1.6053,1.6057,24000000.0
2007-06-06 20:20:00,1.6059,1.6063,1.6058,1.6062,19200000.0
2007-06-06 20:25:00,1.6063,1.6064,1.606,1.6064,24000000.0
2007-06-06 20:30:00,1.6063,1.6068,1.6062,1.6066,19200000.0
2007-06-06 20:35:00,1.6067,1.6068,1.6063,1.6064,19200000.0
2007-06-06 20:40:00,1.6063,1.6067,1.6061,1.6062,24000000.0
2007-06-06 20:45:00,1.6063,1.6068,1.6062,1.6064,19200000.0
2007-06-06 20:50:00,1.6065,1.607,1.6064,1.6069,24000000.0
2007-06-06 20:55:00,1.607,1.6074,1.6064,1.6064,24000000.0
2007-06-06 21:00:00,1.6062,1.6069,1.6062,1.6065,24000000.0
2007-06-06 21:05:00,1.6066,1.6067,1.6065,1.6065,9600000.0
2007-06-06 21:10:00,1.6066,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:15:00,1.6066,1.6066,1.6065,1.6066,14400000.0
2007-06-06 21:20:00,1.6065,1.6066,1.6063,1.6065,24000000.0
2007-06-06 21:25:00,1.6066,1.6067,1.6065,1.6065,9600000.0
2007-06-06 21:30:00,1.6064,1.6066,1.6063,1.6064,24000000.0
2007-06-06 21:35:00,1.6065,1.6065,1.6063,1.6063,19200000.0
2007-06-06 21:40:00,1.6064,1.6068,1.6064,1.6068,19200000.0
2007-06-06 21:45:00,1.6069,1.6069,1.6059,1.606,24000000.0
2007-06-06 21:50:00,1.6062,1.6063,1.6059,1.6061,24000000.0
2007-06-06 21:55:00,1.6063,1.6072,1.6063,1.6071,24000000.0
2007-06-06 22:00:00,1.6069,1.6071,1.6065,1.6066,24000000.0
2007-06-06 22:05:00,1.6065,1.6068,1.6065,1.6066,19200000.0
2007-06-06 22:10:00,1.6067,1.6068,1.606,1.606,24000000.0
2007-06-06 22:15:00,1.6059,1.6061,1.6058,1.6058,19200000.0
2007-06-06 22:20:00,1.6057,1.6059,1.6056,1.6057,24000000.0
2007-06-06 22:25:00,1.6058,1.6059,1.6058,1.6059,4800000.0
2007-06-06 22:30:00,1.606,1.606,1.6059,1.606,14400000.0
2007-06-06 22:35:00,1.6061,1.6068,1.6061,1.6063,19200000.0
2007-06-06 22:40:00,1.6064,1.6065,1.6062,1.6063,19200000.0
2007-06-06 22:45:00,1.6062,1.6062,1.6054,1.606,24000000.0
2007-06-06 22:50:00,1.6059,1.6065,1.6056,1.6056,19200000.0
2007-06-06 22:55:00,1.6055,1.6058,1.6053,1.6055,24000000.0
2007-06-06 23:00:00,1.6054,1.607,1.604,1.6067,24000000.0
2007-06-06 23:05:00,1.6068,1.607,1.6041,1.6045,24000000.0
2007-06-06 23:10:00,1.6044,1.6051,1.6036,1.6039,24000000.0
2007-06-06 23:15:00,1.6038,1.6043,1.6036,1.6039,24000000.0
2007-06-06 23:20:00,1.6037,1.6039,1.6034,1.6037,24000000.0
2007-06-06 23:25:00,1.6038,1.6043,1.6037,1.6038,19200000.0
2007-06-06 23:30:00,1.6039,1.6041,1.6035,1.6036,24000000.0
2007-06-06 23:35:00,1.6037,1.6043,1.6036,1.604,24000000.0
2007-06-06 23:40:00,1.6039,1.6043,1.6039,1.6041,24000000.0
2007-06-06 23:45:00,1.6042,1.6043,1.6039,1.604,14400000.0
2007-06-06 23:50:00,1.6041,1.6041,1.6037,1.6037,14400000.0
2007-06-06 23:55:00,1.6038,1.6039,1.6033,1.6037,24000000.0
2007-06-07 00:00:00,1.6036,1.6041,1.6036,1.6041,19200000.0
2007-06-07 00:05:00,1.604,1.6043,1.604,1.6042,24000000.0
2007-06-07 00:10:00,1.6043,1.6046,1.604,1.6046,24000000.0
2007-06-07 00:15:00,1.6045,1.6046,1.6041,1.6041,14400000.0
2007-06-07 00:20:00,1.6044,1.6044,1.6042,1.6042,9600000.0
2007-06-07 00:25:00,1.6041,1.6042,1.6039,1.604,24000000.0
2007-06-07 00:30:00,1.6041,1.6041,1.6038,1.6041,24000000.0
2007-06-07 00:35:00,1.604,1.6044,1.604,1.6043,19200000.0
2007-06-07 00:40:00,1.6042,1.6043,1.6041,1.6043,24000000.0
2007-06-07 00:45:00,1.605,1.6056,1.6046,1.6047,24000000.0
2007-06-07 00:50:00,1.6048,1.6053,1.6045,1.6047,24000000.0
2007-06-07 00:55:00,1.6046,1.605,1.6039,1.6041,24000000.0
2007-06-07 01:00:00,1.604,1.6042,1.6037,1.6037,24000000.0
2007-06-07 01:05:00,1.6038,1.6044,1.6038,1.604,24000000.0
2007-06-07 01:10:00,1.6041,1.6046,1.604,1.6044,24000000.0
2007-06-07 01:15:00,1.6043,1.6045,1.6041,1.6042,24000000.0
2007-06-07 01:20:00,1.6043,1.6043,1.6037,1.6037,24000000.0
2007-06-07 01:25:00,1.6035,1.6037,1.6031,1.6034,24000000.0
2007-06-07 01:30:00,1.6035,1.6036,1.6032,1.6033,24000000.0
2007-06-07 01:35:00,1.6035,1.6036,1.6032,1.6032,19200000.0
2007-06-07 01:40:00,1.6033,1.6037,1.6032,1.6036,24000000.0
2007-06-07 01:45:00,1.6037,1.6039,1.6031,1.6032,24000000.0
2007-06-07 01:50:00,1.6033,1.6036,1.6033,1.6034,24000000.0
2007-06-07 01:55:00,1.6033,1.6035,1.6025,1.6027,24000000.0
2007-06-07 02:00:00,1.6029,1.6036,1.6027,1.6031,24000000.0
2007-06-07 02:05:00,1.6032,1.6038,1.6032,1.6036,24000000.0
2007-06-07 02:10:00,1.6035,1.6036,1.6033,1.6034,24000000.0
2007-06-07 02:15:00,1.6035,1.6037,1.6031,1.6035,24000000.0
2007-06-07 02:20:00,1.6034,1.6035,1.6029,1.6029,24000000.0
2007-06-07 02:25:00,1.603,1.6033,1.6027,1.603,24000000.0
2007-06-07 02:30:00,1.6029,1.6029,1.6022,1.6023,24000000.0
2007-06-07 02:35:00,1.6024,1.6028,1.6023,1.6023,19200000.0
2007-06-07 02:40:00,1.6024,1.6025,1.6017,1.6021,24000000.0
2007-06-07 02:45:00,1.6022,1.6022,1.6017,1.6018,24000000.0
2007-06-07 02:50:00,1.6019,1.6025,1.6017,1.6021,24000000.0
2007-06-07 02:55:00,1.6019,1.6024,1.6019,1.6021,24000000.0
2007-06-07 03:00:00,1.602,1.6022,1.6017,1.6019,24000000.0
2007-06-07 03:05:00,1.6018,1.6018,1.6012,1.6013,24000000.0
2007-06-07 03:10:00,1.6015,1.6018,1.6006,1.6013,24000000.0
2007-06-07 03:15:00,1.6012,1.6013,1.6007,1.6008,24000000.0
2007-06-07 03:20:00,1.6009,1.6012,1.6003,1.6007,24000000.0
2007-06-07 03:25:00,1.6008,1.6008,1.5978,1.599,24000000.0
2007-06-07 03:30:00,1.5986,1.5988,1.5944,1.5954,24000000.0
2007-06-07 03:35:00,1.5956,1.5958,1.5948,1.5949,24000000.0
2007-06-07 03:40:00,1.595,1.5952,1.5938,1.5939,24000000.0
2007-06-07 03:45:00,1.594,1.5943,1.5931,1.5936,24000000.0
2007-06-07 03:50:00,1.5934,1.5946,1.5934,1.5942,24000000.0
2007-06-07 03:55:00,1.5943,1.5952,1.5942,1.5948,24000000.0
2007-06-07 04:00:00,1.5947,1.5953,1.5946,1.595,24000000.0
2007-06-07 04:05:00,1.5949,1.595,1.5947,1.5947,19200000.0
2007-06-07 04:10:00,1.5948,1.5948,1.5943,1.5944,19200000.0
2007-06-07 04:15:00,1.5945,1.5947,1.5942,1.5944,24000000.0
2007-06-07 04:20:00,1.5943,1.5945,1.5936,1.594,24000000.0
2007-06-07 04:25:00,1.5939,1.5941,1.5935,1.5941,24000000.0
2007-06-07 04:30:00,1.5942,1.5944,1.5939,1.5944,24000000.0
2007-06-07 04:35:00,1.5943,1.5944,1.5936,1.5938,24000000.0
2007-06-07 04:40:00,1.5939,1.5941,1.5937,1.594,24000000.0
2007-06-07 04:45:00,1.5941,1.5942,1.5938,1.5942,19200000.0
2007-06-07 04:50:00,1.5943,1.5951,1.5943,1.5951,24000000.0
2007-06-07 04:55:00,1.595,1.5951,1.5948,1.595,24000000.0
2007-06-07 05:00:00,1.5949,1.5951,1.5948,1.5951,19200000.0
2007-06-07 05:05:00,1.5952,1.5954,1.5948,1.5949,19200000.0
2007-06-07 05:10:00,1.595,1.5953,1.5948,1.5953,24000000.0
2007-06-07 05:15:00,1.5952,1.5954,1.5951,1.5951,14400000.0
2007-06-07 05:20:00,1.595,1.5952,1.595,1.5951,19200000.0
2007-06-07 05:25:00,1.595,1.5956,1.595,1.5955,24000000.0
2007-06-07 05:30:00,1.5954,1.5957,1.5951,1.5954,24000000.0
2007-06-07 05:35:00,1.5955,1.5958,1.5952,1.5955,24000000.0
2007-06-07 05:40:00,1.5953,1.5955,1.5945,1.5947,24000000.0
2007-06-07 05:45:00,1.5948,1.5948,1.5943,1.5947,24000000.0
2007-06-07 05:50:00,1.5948,1.595,1.5945,1.5947,24000000.0
2007-06-07 05:55:00,1.5946,1.5947,1.5943,1.5945,24000000.0
2007-06-07 06:00:00,1.5946,1.5946,1.5942,1.5942,24000000.0
2007-06-07 06:05:00,1.5943,1.5946,1.5938,1.5939,19200000.0
2007-06-07 06:10:00,1.5938,1.5942,1.5936,1.5937,19200000.0
2007-06-07 06:15:00,1.5936,1.594,1.5934,1.5934,24000000.0
2007-06-07 06:20:00,1.5936,1.5938,1.5934,1.5936,19200000.0
2007-06-07 06:25:00,1.5935,1.5939,1.5933,1.5936,24000000.0
2007-06-07 06:30:00,1.5937,1.5939,1.5935,1.5936,24000000.0
2007-06-07 06:35:00,1.5937,1.5937,1.5934,1.5936,19200000.0
2007-06-07 06:40:00,1.5935,1.5936,1.5935,1.5935,14400000.0
2007-06-07 06:45:00,1.5936,1.5938,1.5932,1.5934,19200000.0
2007-06-07 06:50:00,1.5936,1.594,1.5934,1.5937,24000000.0
2007-06-07 06:55:00,1.5938,1.5941,1.5937,1.5938,24000000.0
2007-06-07 07:00:00,1.5937,1.595,1.5937,1.5948,24000000.0
2007-06-07 07:05:00,1.5947,1.5948,1.5939,1.594,24000000.0
2007-06-07 07:10:00,1.5939,1.5949,1.5937,1.5945,24000000.0
2007-06-07 07:15:00,1.5947,1.5949,1.5942,1.5943,24000000.0
2007-06-07 07:20:00,1.5942,1.5944,1.594,1.5942,24000000.0
2007-06-07 07:25:00,1.5941,1.5946,1.5941,1.5946,19200000.0
2007-06-07 07:30:00,1.5945,1.5945,1.5937,1.5939,24000000.0
2007-06-07 07:35:00,1.594,1.594,1.5935,1.5935,24000000.0
2007-06-07 07:40:00,1.5934,1.5939,1.5934,1.5938,24000000.0
2007-06-07 07:45:00,1.594,1.5943,1.5938,1.5942,24000000.0
2007-06-07 07:50:00,1.5941,1.5951,1.5941,1.5949,24000000.0
2007-06-07 07:55:00,1.5951,1.5953,1.5945,1.5951,24000000.0
2007-06-07 08:00:00,1.5952,1.5952,1.5946,1.5951,24000000.0
2007-06-07 08:05:00,1.5954,1.5955,1.5949,1.5952,24000000.0
2007-06-07 08:10:00,1.5953,1.5954,1.5949,1.5951,24000000.0
2007-06-07 08:15:00,1.5952,1.5953,1.5941,1.5943,24000000.0
2007-06-07 08:20:00,1.5942,1.5945,1.5938,1.5941,24000000.0
2007-06-07 08:25:00,1.5942,1.5943,1.5937,1.5939,24000000.0
2007-06-07 08:30:00,1.594,1.5944,1.5939,1.5943,24000000.0
2007-06-07 08:35:00,1.5942,1.5943,1.5939,1.5943,24000000.0
2007-06-07 08:40:00,1.5941,1.5948,1.5939,1.5947,24000000.0
2007-06-07 08:45:00,1.5945,1.5957,1.5945,1.5954,24000000.0
2007-06-07 08:50:00,1.5952,1.5956,1.5952,1.5955,24000000.0
2007-06-07 08:55:00,1.5956,1.5964,1.5956,1.596,24000000.0
2007-06-07 09:00:00,1.5959,1.5961,1.5956,1.5956,24000000.0
2007-06-07 09:05:00,1.5955,1.5957,1.5949,1.5952,24000000.0
2007-06-07 09:10:00,1.5953,1.5955,1.5948,1.5955,24000000.0
2007-06-07 09:15:00,1.5953,1.5953,1.5937,1.5939,24000000.0
2007-06-07 09:20:00,1.5938,1.594,1.5935,1.5939,24000000.0
2007-06-07 09:25:00,1.5937,1.595,1.5937,1.5949,24000000.0
2007-06-07 09:30:00,1.595,1.596,1.5948,1.5956,24000000.0
2007-06-07 09:35:00,1.5955,1.5958,1.5948,1.5949,24000000.0
2007-06-07 09:40:00,1.5951,1.5952,1.5945,1.5945,24000000.0
2007-06-07 09:45:00,1.5944,1.5948,1.5944,1.5945,24000000.0
2007-06-07 09:50:00,1.5946,1.5948,1.5941,1.5946,24000000.0
2007-06-07 09:55:00,1.5945,1.5959,1.5943,1.5958,24000000.0
2007-06-07 10:00:00,1.596,1.5962,1.5956,1.5962,24000000.0
2007-06-07 10:05:00,1.5961,1.5963,1.595,1.5952,24000000.0
2007-06-07 10:10:00,1.5951,1.5954,1.5946,1.5954,24000000.0
2007-06-07 10:15:00,1.5953,1.5955,1.5946,1.5948,24000000.0
2007-06-07 10:20:00,1.5947,1.5952,1.5943,1.5945,24000000.0
2007-06-07 10:25:00,1.5944,1.5945,1.5929,1.5932,24000000.0
2007-06-07 10:30:00,1.5931,1.5931,1.5922,1.5926,24000000.0
2007-06-07 10:35:00,1.5927,1.5931,1.5926,1.593,24000000.0
2007-06-07 10:40:00,1.5931,1.5934,1.5928,1.593,24000000.0
2007-06-07 10:45:00,1.5932,1.5936,1.5928,1.5934,24000000.0
2007-06-07 10:50:00,1.5935,1.594,1.5933,1.5939,24000000.0
2007-06-07 10:55:00,1.5937,1.5938,1.5933,1.5935,24000000.0
2007-06-07 11:00:00,1.5934,1.5935,1.593,1.5931,24000000.0
2007-06-07 11:05:00,1.5932,1.5933,1.5925,1.5931,24000000.0
2007-06-07 11:10:00,1.593,1.5934,1.5926,1.593,24000000.0
2007-06-07 11:15:00,1.5931,1.5932,1.5928,1.5931,24000000.0
2007-06-07 11:20:00,1.5932,1.5934,1.5923,1.5931,24000000.0
2007-06-07 11:25:00,1.593,1.5941,1.593,1.5941,24000000.0
2007-06-07 11:30:00,1.5942,1.5949,1.5941,1.5942,24000000.0
2007-06-07 11:35:00,1.5941,1.5944,1.5939,1.5939,24000000.0
2007-06-07 11:40:00,1.5938,1.594,1.5933,1.5935,24000000.0
2007-06-07 11:45:00,1.5936,1.5938,1.5923,1.5923,24000000.0
2007-06-07 11:50:00,1.592,1.5928,1.5919,1.5925,24000000.0
2007-06-07 11:55:00,1.5924,1.5926,1.592,1.5924,24000000.0
2007-06-07 12:00:00,1.5923,1.5927,1.592,1.592,24000000.0
2007-06-07 12:05:00,1.5919,1.5925,1.5919,1.5923,24000000.0
2007-06-07 12:10:00,1.5924,1.5926,1.5919,1.5919,24000000.0
2007-06-07 12:15:00,1.5918,1.5918,1.5904,1.5906,24000000.0
2007-06-07 12:20:00,1.5907,1.5908,1.5895,1.5897,24000000.0
2007-06-07 12:25:00,1.5896,1.5899,1.5891,1.5896,24000000.0
2007-06-07 12:30:00,1.5895,1.5902,1.5893,1.5901,24000000.0
2007-06-07 12:35:00,1.5902,1.5905,1.5898,1.5905,24000000.0
2007-06-07 12:40:00,1.5906,1.591,1.5904,1.5907,24000000.0
2007-06-07 12:45:00,1.5908,1.5917,1.5908,1.5916,24000000.0
2007-06-07 12:50:00,1.5917,1.5918,1.5913,1.5917,24000000.0
2007-06-07 12:55:00,1.5916,1.592,1.591,1.5913,24000000.0
2007-06-07 13:00:00,1.5914,1.5921,1.5909,1.5919,24000000.0
2007-06-07 13:05:00,1.5918,1.5921,1.5916,1.5921,24000000.0
2007-06-07 13:10:00,1.5922,1.5936,1.5922,1.5931,24000000.0
2007-06-07 13:15:00,1.593,1.5931,1.5907,1.5907,24000000.0
2007-06-07 13:20:00,1.5908,1.5914,1.5902,1.5911,24000000.0
2007-06-07 13:25:00,1.5912,1.5923,1.5911,1.5921,24000000.0
2007-06-07 13:30:00,1.592,1.5925,1.5915,1.5917,24000000.0
2007-06-07 13:35:00,1.5916,1.5919,1.5912,1.5912,24000000.0
2007-06-07 13:40:00,1.591,1.5912,1.5906,1.5909,24000000.0
2007-06-07 13:45:00,1.591,1.5914,1.5908,1.5914,24000000.0
2007-06-07 13:50:00,1.5915,1.5916,1.5906,1.5913,24000000.0
2007-06-07 13:55:00,1.5912,1.5913,1.591,1.5912,24000000.0
2007-06-07 14:00:00,1.5911,1.5916,1.5909,1.5914,24000000.0
2007-06-07 14:05:00,1.5915,1.5919,1.5911,1.5916,24000000.0
2007-06-07 14:10:00,1.5915,1.5923,1.591,1.5922,24000000.0
2007-06-07 14:15:00,1.5921,1.5929,1.5919,1.5926,24000000.0
2007-06-07 14:20:00,1.5927,1.5941,1.5926,1.5939,24000000.0
2007-06-07 14:25:00,1.594,1.5941,1.593,1.5938,24000000.0
2007-06-07 14:30:00,1.5941,1.5941,1.5933,1.5936,24000000.0
2007-06-07 14:35:00,1.5935,1.5945,1.5935,1.5943,24000000.0
2007-06-07 14:40:00,1.5944,1.5955,1.5938,1.5953,24000000.0
2007-06-07 14:45:00,1.5954,1.5957,1.5947,1.595,24000000.0
2007-06-07 14:50:00,1.5951,1.5957,1.5948,1.5957,24000000.0
2007-06-07 14:55:00,1.5956,1.5958,1.5944,1.5947,24000000.0
2007-06-07 15:00:00,1.5948,1.5948,1.5937,1.5937,24000000.0
2007-06-07 15:05:00,1.5938,1.5948,1.5931,1.5937,24000000.0
2007-06-07 15:10:00,1.5936,1.595,1.5934,1.5947,24000000.0
2007-06-07 15:15:00,1.5946,1.5947,1.594,1.5943,24000000.0
2007-06-07 15:20:00,1.5944,1.5945,1.5942,1.5943,24000000.0
2007-06-07 15:25:00,1.5942,1.5942,1.5932,1.5932,24000000.0
2007-06-07 15:30:00,1.5933,1.5935,1.593,1.5932,24000000.0
2007-06-07 15:35:00,1.5934,1.5934,1.5926,1.593,24000000.0
2007-06-07 15:40:00,1.5929,1.5936,1.5926,1.5932,24000000.0
2007-06-07 15:45:00,1.5931,1.5933,1.5921,1.5921,24000000.0
2007-06-07 15:50:00,1.592,1.5922,1.5913,1.592,24000000.0
2007-06-07 15:55:00,1.5919,1.5921,1.5914,1.592,24000000.0
2007-06-07 16:00:00,1.5921,1.5922,1.5916,1.5917,24000000.0
2007-06-07 16:05:00,1.5919,1.592,1.591,1.5912,24000000.0
2007-06-07 16:10:00,1.5913,1.5919,1.5912,1.5916,24000000.0
2007-06-07 16:15:00,1.5917,1.5918,1.5911,1.5916,24000000.0
2007-06-07 16:20:00,1.5917,1.5917,1.591,1.5912,24000000.0
2007-06-07 16:25:00,1.5913,1.5916,1.5906,1.5916,24000000.0
2007-06-07 16:30:00,1.5917,1.5917,1.5911,1.5913,24000000.0
2007-06-07 16:35:00,1.5912,1.5913,1.5905,1.5905,24000000.0
2007-06-07 16:40:00,1.5907,1.591,1.5904,1.5907,24000000.0
2007-06-07 16:45:00,1.5906,1.5906,1.5901,1.5901,24000000.0
2007-06-07 16:50:00,1.59,1.5904,1.5895,1.5902,24000000.0
2007-06-07 16:55:00,1.5903,1.5908,1.5901,1.5907,24000000.0
2007-06-07 17:00:00,1.5909,1.5912,1.5905,1.591,24000000.0
2007-06-07 17:05:00,1.5909,1.5917,1.5909,1.5915,24000000.0
2007-06-07 17:10:00,1.5916,1.5923,1.5911,1.5917,24000000.0
2007-06-07 17:15:00,1.5918,1.593,1.5915,1.5927,24000000.0
2007-06-07 17:20:00,1.5929,1.5931,1.592,1.5921,24000000.0
2007-06-07 17:25:00,1.5922,1.5927,1.592,1.5924,24000000.0
2007-06-07 17:30:00,1.5925,1.593,1.5923,1.5928,24000000.0
2007-06-07 17:35:00,1.5927,1.593,1.5922,1.5924,24000000.0
2007-06-07 17:40:00,1.5925,1.593,1.5923,1.5929,24000000.0
2007-06-07 17:45:00,1.5928,1.5934,1.5925,1.5925,24000000.0
2007-06-07 17:50:00,1.5926,1.5926,1.5922,1.5924,24000000.0
2007-06-07 17:55:00,1.5923,1.5928,1.5922,1.5927,24000000.0
2007-06-07 18:00:00,1.5928,1.5928,1.5921,1.5923,24000000.0
2007-06-07 18:05:00,1.5922,1.5925,1.5917,1.5919,24000000.0
2007-06-07 18:10:00,1.5918,1.5923,1.5913,1.5913,24000000.0
2007-06-07 18:15:00,1.5915,1.592,1.5911,1.592,24000000.0
2007-06-07 18:20:00,1.5921,1.5927,1.5919,1.5923,24000000.0
2007-06-07 18:25:00,1.5922,1.5924,1.5917,1.5917,24000000.0
2007-06-07 18:30:00,1.5918,1.5928,1.5916,1.5924,24000000.0
2007-06-07 18:35:00,1.5923,1.5926,1.5918,1.5925,24000000.0
2007-06-07 18:40:00,1.5924,1.5928,1.5921,1.5923,24000000.0
2007-06-07 18:45:00,1.5924,1.5938,1.5921,1.5936,24000000.0
2007-06-07 18:50:00,1.5938,1.5943,1.5932,1.5936,24000000.0
2007-06-07 18:55:00,1.5935,1.5954,1.5935,1.5948,24000000.0
2007-06-07 19:00:00,1.5947,1.5952,1.5936,1.5941,24000000.0
2007-06-07 19:05:00,1.5939,1.5942,1.5932,1.5941,24000000.0
2007-06-07 19:10:00,1.5944,1.5952,1.5943,1.5946,24000000.0
2007-06-07 19:15:00,1.5947,1.5953,1.5943,1.595,24000000.0
2007-06-07 19:20:00,1.5949,1.5957,1.5943,1.5944,24000000.0
2007-06-07 19:25:00,1.5943,1.5948,1.5941,1.5944,24000000.0
2007-06-07 19:30:00,1.5945,1.5947,1.5938,1.5945,24000000.0
2007-06-07 19:35:00,1.5944,1.5951,1.5943,1.5943,19200000.0
2007-06-07 19:40:00,1.5942,1.5958,1.5942,1.5955,24000000.0
2007-06-07 19:45:00,1.5954,1.5958,1.5953,1.5955,24000000.0
2007-06-07 19:50:00,1.5956,1.5957,1.5953,1.5954,19200000.0
2007-06-07 19:55:00,1.5953,1.5955,1.5948,1.5951,24000000.0
2007-06-07 20:00:00,1.5952,1.5955,1.5949,1.595,24000000.0
2007-06-07 20:05:00,1.5951,1.5955,1.5948,1.5952,24000000.0
2007-06-07 20:10:00,1.5953,1.5953,1.5948,1.5949,24000000.0
2007-06-07 20:15:00,1.595,1.5952,1.5948,1.5949,19200000.0
2007-06-07 20:20:00,1.595,1.5955,1.5949,1.5953,24000000.0
2007-06-07 20:25:00,1.5952,1.5955,1.595,1.5955,24000000.0
2007-06-07 20:30:00,1.5953,1.5953,1.5951,1.5952,24000000.0
2007-06-07 20:35:00,1.5953,1.5957,1.595,1.5953,24000000.0
2007-06-07 20:40:00,1.5954,1.5957,1.5953,1.5956,24000000.0
2007-06-07 20:45:00,1.5957,1.5957,1.5946,1.5947,24000000.0
2007-06-07 20:50:00,1.5946,1.5947,1.5942,1.5943,24000000.0
2007-06-07 20:55:00,1.5942,1.5952,1.5942,1.5948,24000000.0
2007-06-07 21:00:00,1.5944,1.5952,1.5943,1.5952,24000000.0
2007-06-07 21:05:00,1.5951,1.5952,1.5949,1.595,24000000.0
2007-06-07 21:10:00,1.5948,1.5952,1.5948,1.5951,24000000.0
2007-06-07 21:15:00,1.595,1.5954,1.5949,1.5952,19200000.0
2007-06-07 21:20:00,1.5951,1.5955,1.5951,1.5954,19200000.0
2007-06-07 21:25:00,1.5953,1.5954,1.595,1.595,19200000.0
2007-06-07 21:30:00,1.5951,1.5951,1.5948,1.5948,24000000.0
2007-06-07 21:35:00,1.5949,1.595,1.5948,1.5948,24000000.0
2007-06-07 21:40:00,1.5947,1.5948,1.5944,1.5944,19200000.0
2007-06-07 21:45:00,1.5942,1.5946,1.5942,1.5945,24000000.0
2007-06-07 21:50:00,1.5946,1.595,1.5945,1.595,19200000.0
2007-06-07 21:55:00,1.5949,1.5952,1.5947,1.5949,24000000.0
2007-06-07 22:00:00,1.595,1.5958,1.5949,1.5957,24000000.0
2007-06-07 22:05:00,1.5958,1.5963,1.5954,1.5956,24000000.0
2007-06-07 22:10:00,1.5957,1.5958,1.5954,1.5956,24000000.0
2007-06-07 22:15:00,1.5955,1.596,1.5955,1.5959,19200000.0
2007-06-07 22:20:00,1.5958,1.5976,1.5958,1.5974,24000000.0
2007-06-07 22:25:00,1.5973,1.5978,1.5972,1.5974,24000000.0
2007-06-07 22:30:00,1.5973,1.5977,1.5971,1.5975,24000000.0
2007-06-07 22:35:00,1.5974,1.5979,1.5972,1.5979,24000000.0
2007-06-07 22:40:00,1.598,1.5983,1.596,1.5965,24000000.0
2007-06-07 22:45:00,1.596,1.5977,1.596,1.5977,24000000.0
2007-06-07 22:50:00,1.5976,1.598,1.5973,1.5974,24000000.0
2007-06-07 22:55:00,1.5975,1.5982,1.5975,1.5977,19200000.0
2007-06-07 23:00:00,1.5981,1.5985,1.5977,1.5981,24000000.0
2007-06-07 23:05:00,1.5977,1.5981,1.5975,1.598,24000000.0
2007-06-07 23:10:00,1.5978,1.598,1.5976,1.598,24000000.0
2007-06-07 23:15:00,1.5977,1.6012,1.5977,1.6003,24000000.0
2007-06-07 23:20:00,1.6005,1.6012,1.5995,1.5998,24000000.0
2007-06-07 23:25:00,1.5996,1.5996,1.599,1.5995,24000000.0
2007-06-07 23:30:00,1.5994,1.5997,1.5993,1.5996,19200000.0
2007-06-07 23:35:00,1.5995,1.6,1.5995,1.5996,24000000.0
2007-06-07 23:40:00,1.5997,1.5997,1.5987,1.5989,24000000.0
2007-06-07 23:45:00,1.5988,1.5988,1.597,1.5972,24000000.0
2007-06-07 23:50:00,1.5969,1.5988,1.5968,1.5985,24000000.0
2007-06-07 23:55:00,1.5986,1.5991,1.5955,1.5961,24000000.0
2007-06-08 00:00:00,1.596,1.5964,1.5951,1.5951,24000000.0
2007-06-08 00:05:00,1.5948,1.5951,1.5947,1.595,24000000.0
2007-06-08 00:10:00,1.5953,1.5963,1.5953,1.596,24000000.0
2007-06-08 00:15:00,1.5959,1.596,1.5953,1.5953,24000000.0
2007-06-08 00:20:00,1.5952,1.5953,1.595,1.5952,14400000.0
2007-06-08 00:25:00,1.5953,1.5958,1.5951,1.5955,24000000.0
2007-06-08 00:30:00,1.5956,1.5959,1.5955,1.5958,19200000.0
2007-06-08 00:35:00,1.5959,1.5961,1.5956,1.5957,24000000.0
2007-06-08 00:40:00,1.5959,1.5961,1.5957,1.596,19200000.0
2007-06-08 00:45:00,1.5959,1.5962,1.5957,1.5959,24000000.0
2007-06-08 00:50:00,1.5958,1.5959,1.5955,1.5957,24000000.0
2007-06-08 00:55:00,1.5956,1.5957,1.5955,1.5957,19200000.0
2007-06-08 01:00:00,1.5958,1.5959,1.5953,1.5953,24000000.0
2007-06-08 01:05:00,1.5954,1.5954,1.5945,1.5951,24000000.0
2007-06-08 01:10:00,1.5949,1.5956,1.5947,1.5948,24000000.0
2007-06-08 01:15:00,1.5947,1.595,1.5946,1.5948,24000000.0
2007-06-08 01:20:00,1.5949,1.5949,1.594,1.5942,24000000.0
2007-06-08 01:25:00,1.5941,1.5944,1.5939,1.5943,24000000.0
2007-06-08 01:30:00,1.5944,1.5948,1.5942,1.5943,24000000.0
2007-06-08 01:35:00,1.5944,1.5946,1.594,1.5944,24000000.0
2007-06-08 01:40:00,1.5943,1.5946,1.5943,1.5945,19200000.0
2007-06-08 01:45:00,1.5946,1.5946,1.5931,1.5932,24000000.0
2007-06-08 01:50:00,1.5931,1.5933,1.5926,1.593,24000000.0
2007-06-08 01:55:00,1.5927,1.5931,1.5926,1.593,24000000.0
2007-06-08 02:00:00,1.5929,1.5932,1.5925,1.5927,24000000.0
2007-06-08 02:05:00,1.5928,1.5933,1.5926,1.5931,24000000.0
2007-06-08 02:10:00,1.593,1.5941,1.5929,1.5936,24000000.0
2007-06-08 02:15:00,1.5935,1.5935,1.5924,1.5926,24000000.0
2007-06-08 02:20:00,1.5925,1.5931,1.5925,1.5928,24000000.0
2007-06-08 02:25:00,1.5929,1.5929,1.591,1.591,24000000.0
2007-06-08 02:30:00,1.5911,1.592,1.5909,1.5918,24000000.0
2007-06-08 02:35:00,1.5916,1.5923,1.5913,1.5919,24000000.0
2007-06-08 02:40:00,1.592,1.5921,1.5913,1.5916,24000000.0
2007-06-08 02:45:00,1.5915,1.5917,1.5913,1.5917,24000000.0
2007-06-08 02:50:00,1.5918,1.5922,1.5918,1.5921,24000000.0
2007-06-08 02:55:00,1.592,1.5927,1.5919,1.5923,24000000.0
2007-06-08 03:00:00,1.5924,1.5925,1.5919,1.592,24000000.0
2007-06-08 03:05:00,1.5919,1.5922,1.5917,1.5921,24000000.0
2007-06-08 03:10:00,1.592,1.5921,1.5918,1.592,24000000.0
2007-06-08 03:15:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-06-08 03:20:00,1.5919,1.5922,1.5917,1.5922,24000000.0
2007-06-08 03:25:00,1.5923,1.5923,1.5919,1.5922,24000000.0
2007-06-08 03:30:00,1.5925,1.5929,1.5918,1.5919,24000000.0
2007-06-08 03:35:00,1.5918,1.5919,1.591,1.5918,24000000.0
2007-06-08 03:40:00,1.5917,1.592,1.5916,1.5918,24000000.0
2007-06-08 03:45:00,1.5919,1.592,1.5914,1.5914,19200000.0
2007-06-08 03:50:00,1.5915,1.5915,1.5909,1.5909,24000000.0
2007-06-08 03:55:00,1.591,1.5911,1.5907,1.591,24000000.0
2007-06-08 04:00:00,1.5911,1.5919,1.591,1.5912,24000000.0
2007-06-08 04:05:00,1.5911,1.5913,1.5908,1.5908,24000000.0
2007-06-08 04:10:00,1.5906,1.5906,1.5892,1.59,24000000.0
2007-06-08 04:15:00,1.5901,1.5913,1.59,1.5908,24000000.0
2007-06-08 04:20:00,1.5907,1.5911,1.5904,1.5907,24000000.0
2007-06-08 04:25:00,1.5909,1.5914,1.5908,1.5908,24000000.0
2007-06-08 04:30:00,1.5907,1.591,1.5905,1.591,19200000.0
2007-06-08 04:35:00,1.5909,1.591,1.5907,1.5908,24000000.0
2007-06-08 04:40:00,1.5907,1.5912,1.5906,1.5912,19200000.0
2007-06-08 04:45:00,1.5913,1.5913,1.5905,1.5906,14400000.0
2007-06-08 04:50:00,1.5907,1.5907,1.5892,1.5897,24000000.0
2007-06-08 04:55:00,1.5898,1.5902,1.5897,1.5898,24000000.0
2007-06-08 05:00:00,1.5899,1.5906,1.5897,1.5905,24000000.0
2007-06-08 05:05:00,1.5906,1.5906,1.59,1.5903,24000000.0
2007-06-08 05:10:00,1.5904,1.5907,1.5903,1.5906,19200000.0
2007-06-08 05:15:00,1.5907,1.5926,1.5907,1.592,24000000.0
2007-06-08 05:20:00,1.5921,1.5921,1.5911,1.5917,24000000.0
2007-06-08 05:25:00,1.5916,1.592,1.5914,1.592,24000000.0
2007-06-08 05:30:00,1.5919,1.592,1.5912,1.5919,24000000.0
2007-06-08 05:35:00,1.592,1.5922,1.5917,1.5917,24000000.0
2007-06-08 05:40:00,1.5916,1.5917,1.5908,1.5911,24000000.0
2007-06-08 05:45:00,1.591,1.5917,1.5907,1.5916,24000000.0
2007-06-08 05:50:00,1.5915,1.5917,1.5911,1.5911,24000000.0
2007-06-08 05:55:00,1.5912,1.5917,1.5911,1.5916,24000000.0
2007-06-08 06:00:00,1.5917,1.5917,1.5911,1.5912,19200000.0
2007-06-08 06:05:00,1.5913,1.5913,1.5903,1.5904,24000000.0
2007-06-08 06:10:00,1.5905,1.5908,1.5905,1.5908,19200000.0
2007-06-08 06:15:00,1.5907,1.5911,1.5906,1.591,24000000.0
2007-06-08 06:20:00,1.5911,1.5911,1.5908,1.591,19200000.0
2007-06-08 06:25:00,1.5911,1.5917,1.5909,1.591,24000000.0
2007-06-08 06:30:00,1.5911,1.5912,1.5908,1.591,19200000.0
2007-06-08 06:35:00,1.5912,1.5916,1.5911,1.5915,19200000.0
2007-06-08 06:40:00,1.5913,1.5915,1.5912,1.5913,24000000.0
2007-06-08 06:45:00,1.5915,1.592,1.5913,1.5915,24000000.0
2007-06-08 06:50:00,1.5917,1.5917,1.5915,1.5917,9600000.0
2007-06-08 06:55:00,1.5915,1.5918,1.5913,1.5917,14400000.0
2007-06-08 07:00:00,1.5915,1.5918,1.5915,1.5917,24000000.0
2007-06-08 07:05:00,1.5915,1.5919,1.5915,1.5917,19200000.0
2007-06-08 07:10:00,1.5918,1.5919,1.5909,1.5912,19200000.0
2007-06-08 07:15:00,1.5911,1.5915,1.591,1.5913,24000000.0
2007-06-08 07:20:00,1.5914,1.5916,1.5913,1.5913,14400000.0
2007-06-08 07:25:00,1.5911,1.5918,1.5911,1.5915,24000000.0
2007-06-08 07:30:00,1.5917,1.5925,1.5915,1.5925,24000000.0
2007-06-08 07:35:00,1.5923,1.5925,1.5921,1.5922,24000000.0
2007-06-08 07:40:00,1.5921,1.5923,1.5915,1.5917,24000000.0
2007-06-08 07:45:00,1.5916,1.5922,1.5916,1.5921,24000000.0
2007-06-08 07:50:00,1.592,1.593,1.592,1.593,24000000.0
2007-06-08 07:55:00,1.5932,1.594,1.5927,1.5934,24000000.0
2007-06-08 08:00:00,1.5932,1.5938,1.593,1.5931,24000000.0
2007-06-08 08:05:00,1.593,1.5932,1.5925,1.5931,24000000.0
2007-06-08 08:10:00,1.593,1.593,1.5925,1.5928,24000000.0
2007-06-08 08:15:00,1.5929,1.5929,1.5923,1.5925,24000000.0
2007-06-08 08:20:00,1.5924,1.593,1.5924,1.5929,19200000.0
2007-06-08 08:25:00,1.5928,1.5935,1.5926,1.5932,24000000.0
2007-06-08 08:30:00,1.5931,1.5934,1.5927,1.5927,24000000.0
2007-06-08 08:35:00,1.5929,1.5929,1.592,1.5922,24000000.0
2007-06-08 08:40:00,1.5924,1.5926,1.5921,1.5925,24000000.0
2007-06-08 08:45:00,1.5927,1.5931,1.5912,1.5915,24000000.0
2007-06-08 08:50:00,1.5913,1.5918,1.5905,1.5917,24000000.0
2007-06-08 08:55:00,1.5918,1.5919,1.5907,1.591,24000000.0
2007-06-08 09:00:00,1.5912,1.5912,1.5901,1.5908,24000000.0
2007-06-08 09:05:00,1.5907,1.5907,1.5899,1.5899,24000000.0
2007-06-08 09:10:00,1.59,1.5914,1.5895,1.5909,24000000.0
2007-06-08 09:15:00,1.5906,1.5913,1.5906,1.5909,24000000.0
2007-06-08 09:20:00,1.591,1.5935,1.5909,1.5927,24000000.0
2007-06-08 09:25:00,1.5925,1.5937,1.592,1.5926,24000000.0
2007-06-08 09:30:00,1.5929,1.5932,1.5923,1.5926,24000000.0
2007-06-08 09:35:00,1.5925,1.5929,1.5921,1.5925,24000000.0
2007-06-08 09:40:00,1.5924,1.5935,1.5924,1.5933,24000000.0
2007-06-08 09:45:00,1.5935,1.5937,1.5928,1.5931,24000000.0
2007-06-08 09:50:00,1.5929,1.5932,1.5925,1.593,24000000.0
2007-06-08 09:55:00,1.5932,1.5939,1.5927,1.5937,24000000.0
2007-06-08 10:00:00,1.5936,1.5946,1.5935,1.5945,24000000.0
2007-06-08 10:05:00,1.5944,1.5963,1.5939,1.5955,24000000.0
2007-06-08 10:10:00,1.5956,1.5958,1.5945,1.5952,24000000.0
2007-06-08 10:15:00,1.5953,1.5953,1.5934,1.5936,24000000.0
2007-06-08 10:20:00,1.5938,1.5938,1.593,1.5936,24000000.0
2007-06-08 10:25:00,1.5935,1.5936,1.5917,1.5917,24000000.0
2007-06-08 10:30:00,1.5915,1.5917,1.5903,1.5914,24000000.0
2007-06-08 10:35:00,1.5912,1.592,1.5912,1.5916,24000000.0
2007-06-08 10:40:00,1.5917,1.5922,1.5916,1.5919,24000000.0
2007-06-08 10:45:00,1.5918,1.5921,1.5914,1.5916,24000000.0
2007-06-08 10:50:00,1.5918,1.5919,1.5913,1.5913,24000000.0
2007-06-08 10:55:00,1.5914,1.5914,1.5902,1.5904,24000000.0
2007-06-08 11:00:00,1.5906,1.5909,1.5896,1.5897,24000000.0
2007-06-08 11:05:00,1.5896,1.5903,1.5896,1.5902,24000000.0
2007-06-08 11:10:00,1.5901,1.5904,1.5898,1.5901,19200000.0
2007-06-08 11:15:00,1.59,1.5901,1.5895,1.5897,24000000.0
2007-06-08 11:20:00,1.5895,1.5904,1.5895,1.5901,24000000.0
2007-06-08 11:25:00,1.59,1.5916,1.59,1.5915,24000000.0
2007-06-08 11:30:00,1.5913,1.5916,1.5908,1.5913,24000000.0
2007-06-08 11:35:00,1.591,1.5916,1.5905,1.5914,24000000.0
2007-06-08 11:40:00,1.5916,1.5935,1.5907,1.5927,24000000.0
2007-06-08 11:45:00,1.5925,1.5926,1.5915,1.592,24000000.0
2007-06-08 11:50:00,1.5921,1.5929,1.5917,1.5925,24000000.0
2007-06-08 11:55:00,1.5929,1.5932,1.592,1.5928,24000000.0
2007-06-08 12:00:00,1.5926,1.5936,1.5922,1.5932,24000000.0
2007-06-08 12:05:00,1.5931,1.5939,1.5921,1.5928,24000000.0
2007-06-08 12:10:00,1.593,1.593,1.5917,1.592,24000000.0
2007-06-08 12:15:00,1.5917,1.5921,1.5907,1.5913,24000000.0
2007-06-08 12:20:00,1.5914,1.5916,1.5892,1.5892,24000000.0
2007-06-08 12:25:00,1.5894,1.5899,1.5883,1.5893,24000000.0
2007-06-08 12:30:00,1.5891,1.5904,1.589,1.5902,24000000.0
2007-06-08 12:35:00,1.59,1.5909,1.5898,1.5903,24000000.0
2007-06-08 12:40:00,1.5904,1.5906,1.5896,1.5896,24000000.0
2007-06-08 12:45:00,1.5899,1.5902,1.5889,1.5891,24000000.0
2007-06-08 12:50:00,1.5892,1.5894,1.588,1.5889,24000000.0
2007-06-08 12:55:00,1.5891,1.5893,1.5879,1.5879,24000000.0
2007-06-08 13:00:00,1.588,1.5886,1.5876,1.588,24000000.0
2007-06-08 13:05:00,1.5882,1.5885,1.5879,1.5881,24000000.0
2007-06-08 13:10:00,1.5882,1.5906,1.5881,1.59,24000000.0
2007-06-08 13:15:00,1.5899,1.5902,1.5896,1.5898,24000000.0
2007-06-08 13:20:00,1.59,1.5904,1.5893,1.5903,24000000.0
2007-06-08 13:25:00,1.5901,1.591,1.59,1.59,24000000.0
2007-06-08 13:30:00,1.5898,1.59,1.5883,1.5888,24000000.0
2007-06-08 13:35:00,1.5889,1.5893,1.5886,1.5892,24000000.0
2007-06-08 13:40:00,1.5891,1.5892,1.5877,1.5881,24000000.0
2007-06-08 13:45:00,1.5884,1.5888,1.5883,1.5886,24000000.0
2007-06-08 13:50:00,1.5888,1.589,1.5883,1.5884,24000000.0
2007-06-08 13:55:00,1.5882,1.589,1.5865,1.5866,24000000.0
2007-06-08 14:00:00,1.5864,1.5878,1.5863,1.5876,24000000.0
2007-06-08 14:05:00,1.5877,1.5877,1.5866,1.5872,24000000.0
2007-06-08 14:10:00,1.5873,1.5873,1.5863,1.5864,24000000.0
2007-06-08 14:15:00,1.5866,1.5873,1.5863,1.5867,24000000.0
2007-06-08 14:20:00,1.5864,1.5878,1.5863,1.5876,24000000.0
2007-06-08 14:25:00,1.5875,1.5876,1.5855,1.5875,24000000.0
2007-06-08 14:30:00,1.5873,1.5877,1.5858,1.5863,24000000.0
2007-06-08 14:35:00,1.5864,1.5867,1.5857,1.586,24000000.0
2007-06-08 14:40:00,1.5862,1.5868,1.5854,1.5859,24000000.0
2007-06-08 14:45:00,1.5861,1.5866,1.5852,1.5854,24000000.0
2007-06-08 14:50:00,1.5852,1.5852,1.5839,1.5841,24000000.0
2007-06-08 14:55:00,1.5839,1.5843,1.5826,1.5828,24000000.0
2007-06-08 15:00:00,1.5827,1.5833,1.5823,1.5832,24000000.0
2007-06-08 15:05:00,1.5833,1.5834,1.5824,1.5827,24000000.0
2007-06-08 15:10:00,1.5825,1.5836,1.5822,1.5824,24000000.0
2007-06-08 15:15:00,1.5826,1.5839,1.5824,1.5838,24000000.0
2007-06-08 15:20:00,1.5837,1.584,1.5834,1.5834,24000000.0
2007-06-08 15:25:00,1.5835,1.5843,1.5834,1.5839,24000000.0
2007-06-08 15:30:00,1.5841,1.5844,1.5837,1.5844,24000000.0
2007-06-08 15:35:00,1.5843,1.586,1.584,1.5858,24000000.0
2007-06-08 15:40:00,1.5856,1.5872,1.5851,1.5857,24000000.0
2007-06-08 15:45:00,1.5855,1.5856,1.5842,1.5845,24000000.0
2007-06-08 15:50:00,1.5843,1.5844,1.5831,1.5833,24000000.0
2007-06-08 15:55:00,1.5835,1.5845,1.5833,1.584,24000000.0
2007-06-08 16:00:00,1.5839,1.5845,1.583,1.583,24000000.0
2007-06-08 16:05:00,1.5831,1.5838,1.5826,1.5835,24000000.0
2007-06-08 16:10:00,1.5833,1.5844,1.5832,1.5839,24000000.0
2007-06-08 16:15:00,1.5837,1.5844,1.5837,1.5838,19200000.0
2007-06-08 16:20:00,1.5836,1.5842,1.5829,1.5831,24000000.0
2007-06-08 16:25:00,1.5832,1.5836,1.5831,1.5832,19200000.0
2007-06-08 16:30:00,1.5833,1.584,1.5832,1.5838,24000000.0
2007-06-08 16:35:00,1.5837,1.5838,1.5832,1.5837,24000000.0
2007-06-08 16:40:00,1.5836,1.5837,1.5827,1.583,24000000.0
2007-06-08 16:45:00,1.5828,1.583,1.582,1.5828,24000000.0
2007-06-08 16:50:00,1.5829,1.5837,1.5829,1.5832,24000000.0
2007-06-08 16:55:00,1.5834,1.5843,1.583,1.5832,24000000.0
2007-06-08 17:00:00,1.583,1.585,1.583,1.5848,24000000.0
2007-06-08 17:05:00,1.5846,1.5866,1.5845,1.5851,24000000.0
2007-06-08 17:10:00,1.5849,1.5864,1.5848,1.5862,24000000.0
2007-06-08 17:15:00,1.5861,1.5862,1.585,1.5858,24000000.0
2007-06-08 17:20:00,1.5856,1.5858,1.5852,1.5857,24000000.0
2007-06-08 17:25:00,1.5855,1.5862,1.5855,1.5855,24000000.0
2007-06-08 17:30:00,1.5857,1.5861,1.5855,1.5859,24000000.0
2007-06-08 17:35:00,1.5856,1.5862,1.5851,1.5859,24000000.0
2007-06-08 17:40:00,1.586,1.586,1.5847,1.5849,19200000.0
2007-06-08 17:45:00,1.5851,1.5852,1.5844,1.5847,24000000.0
2007-06-08 17:50:00,1.5846,1.5847,1.5839,1.5841,24000000.0
2007-06-08 17:55:00,1.5842,1.5853,1.5841,1.5853,24000000.0
2007-06-08 18:00:00,1.5854,1.5857,1.5851,1.5851,24000000.0
2007-06-08 18:05:00,1.5852,1.5856,1.5848,1.5854,24000000.0
2007-06-08 18:10:00,1.5852,1.5858,1.585,1.5857,24000000.0
2007-06-08 18:15:00,1.5858,1.5858,1.5853,1.5855,24000000.0
2007-06-08 18:20:00,1.5854,1.586,1.5853,1.5859,24000000.0
2007-06-08 18:25:00,1.586,1.586,1.5855,1.5856,24000000.0
2007-06-08 18:30:00,1.5855,1.5862,1.5855,1.586,24000000.0
2007-06-08 18:35:00,1.5861,1.5865,1.586,1.5863,24000000.0
2007-06-08 18:40:00,1.5864,1.5865,1.5853,1.5855,24000000.0
2007-06-08 18:45:00,1.5856,1.5857,1.5852,1.5857,24000000.0
2007-06-08 18:50:00,1.5855,1.5861,1.5855,1.5859,24000000.0
2007-06-08 18:55:00,1.5858,1.5865,1.5858,1.5861,19200000.0
2007-06-08 19:00:00,1.5862,1.5865,1.5859,1.5862,24000000.0
2007-06-08 19:05:00,1.5861,1.5867,1.5861,1.5866,24000000.0
2007-06-08 19:10:00,1.5867,1.5871,1.5862,1.5869,24000000.0
2007-06-08 19:15:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-06-08 19:20:00,1.5867,1.5868,1.5861,1.5864,24000000.0
2007-06-08 19:25:00,1.5865,1.5866,1.5857,1.5858,9600000.0
2007-06-08 19:30:00,1.5855,1.5858,1.5852,1.5853,24000000.0
2007-06-08 19:35:00,1.5854,1.5856,1.5846,1.585,24000000.0
2007-06-08 19:40:00,1.5849,1.5856,1.5847,1.5856,24000000.0
2007-06-08 19:45:00,1.5855,1.587,1.5851,1.5854,24000000.0
2007-06-08 19:50:00,1.5853,1.5856,1.5835,1.5836,24000000.0
2007-06-08 19:55:00,1.5837,1.5845,1.5834,1.5844,24000000.0
2007-06-08 20:00:00,1.5842,1.5846,1.5841,1.5841,19200000.0
2007-06-08 20:05:00,1.5839,1.584,1.5831,1.5838,24000000.0
2007-06-08 20:10:00,1.584,1.5854,1.5838,1.5854,24000000.0
2007-06-08 20:15:00,1.5853,1.5855,1.5843,1.5844,19200000.0
2007-06-08 20:20:00,1.5845,1.5847,1.5837,1.5841,24000000.0
2007-06-08 20:25:00,1.5843,1.5846,1.5842,1.5846,19200000.0
2007-06-08 20:30:00,1.5847,1.5847,1.584,1.5842,24000000.0
2007-06-08 20:35:00,1.5843,1.5846,1.584,1.5842,24000000.0
2007-06-08 20:40:00,1.584,1.584,1.5832,1.5836,19200000.0
2007-06-08 20:45:00,1.5835,1.5837,1.5825,1.5837,24000000.0
2007-06-08 20:50:00,1.5836,1.5846,1.5826,1.5829,24000000.0
2007-06-08 20:55:00,1.583,1.5852,1.5827,1.5849,24000000.0
2007-06-08 21:00:00,1.5847,1.5852,1.5845,1.5852,24000000.0
2007-06-08 21:05:00,1.585,1.5854,1.5848,1.585,19200000.0
2007-06-08 21:10:00,1.5851,1.5855,1.5849,1.585,19200000.0
2007-06-08 21:15:00,1.5849,1.585,1.5838,1.5839,24000000.0
2007-06-08 21:20:00,1.5837,1.584,1.5833,1.5837,24000000.0
2007-06-08 21:25:00,1.5839,1.5842,1.5827,1.5832,24000000.0
2007-06-08 21:30:00,1.5833,1.5837,1.5829,1.5835,24000000.0
2007-06-08 21:35:00,1.5836,1.5846,1.5836,1.5845,19200000.0
2007-06-08 21:40:00,1.5846,1.5846,1.584,1.5844,19200000.0
2007-06-08 21:45:00,1.5843,1.5844,1.5839,1.584,24000000.0
2007-06-08 21:50:00,1.5841,1.5841,1.5836,1.5836,14400000.0
2007-06-08 21:55:00,1.5838,1.5838,1.5834,1.5837,24000000.0
2007-06-08 22:00:00,1.5836,1.5842,1.5834,1.5836,19200000.0
2007-06-08 22:05:00,1.5835,1.5838,1.5832,1.5833,24000000.0
2007-06-08 22:10:00,1.5834,1.5835,1.583,1.5833,19200000.0
2007-06-08 22:15:00,1.5836,1.5836,1.5832,1.5834,9600000.0
2007-06-08 22:20:00,1.5836,1.5837,1.5829,1.5829,24000000.0
2007-06-08 22:25:00,1.5831,1.5833,1.5823,1.5824,24000000.0
2007-06-08 22:30:00,1.5826,1.5828,1.5824,1.5828,19200000.0
2007-06-08 22:35:00,1.5826,1.5833,1.5826,1.5828,24000000.0
2007-06-08 22:40:00,1.5829,1.5831,1.5822,1.5823,24000000.0
2007-06-08 22:45:00,1.5824,1.5824,1.5819,1.5822,24000000.0
2007-06-08 22:50:00,1.5821,1.5823,1.5819,1.5822,24000000.0
2007-06-08 22:55:00,1.5823,1.5824,1.582,1.5824,24000000.0
2007-06-11 00:00:00,1.5819,1.5819,1.5815,1.5816,24000000.0
2007-06-11 00:05:00,1.5815,1.5817,1.5814,1.5815,19200000.0
2007-06-11 00:10:00,1.5819,1.5825,1.5817,1.5824,19200000.0
2007-06-11 00:15:00,1.5825,1.5826,1.582,1.5824,24000000.0
2007-06-11 00:20:00,1.5825,1.5825,1.5821,1.5821,24000000.0
2007-06-11 00:25:00,1.5822,1.5831,1.5822,1.5827,24000000.0
2007-06-11 00:30:00,1.5828,1.5838,1.5827,1.5837,24000000.0
2007-06-11 00:35:00,1.5838,1.584,1.5835,1.5837,24000000.0
2007-06-11 00:40:00,1.5836,1.5837,1.5834,1.5837,24000000.0
2007-06-11 00:45:00,1.5836,1.5836,1.5833,1.5834,14400000.0
2007-06-11 00:50:00,1.5835,1.5835,1.5831,1.5831,24000000.0
2007-06-11 00:55:00,1.5833,1.5836,1.5832,1.5836,19200000.0
2007-06-11 01:00:00,1.5834,1.5841,1.5834,1.584,19200000.0
2007-06-11 01:05:00,1.5842,1.5842,1.5837,1.5838,24000000.0
2007-06-11 01:10:00,1.5837,1.5839,1.5835,1.5837,24000000.0
2007-06-11 01:15:00,1.5836,1.5839,1.5834,1.5834,24000000.0
2007-06-11 01:20:00,1.5836,1.5836,1.5833,1.5833,14400000.0
2007-06-11 01:25:00,1.5834,1.5834,1.5831,1.5833,14400000.0
2007-06-11 01:30:00,1.5834,1.5837,1.5829,1.5831,19200000.0
2007-06-11 01:35:00,1.5832,1.5833,1.5829,1.583,19200000.0
2007-06-11 01:40:00,1.5832,1.5832,1.583,1.5832,19200000.0
2007-06-11 01:45:00,1.5835,1.5835,1.5834,1.5834,14400000.0
2007-06-11 01:50:00,1.5835,1.5838,1.5832,1.5832,24000000.0
2007-06-11 01:55:00,1.5833,1.5844,1.5831,1.5837,19200000.0
2007-06-11 02:00:00,1.5838,1.5841,1.5836,1.5837,24000000.0
2007-06-11 02:05:00,1.5835,1.5844,1.5831,1.5839,24000000.0
2007-06-11 02:10:00,1.5837,1.5837,1.5827,1.5828,24000000.0
2007-06-11 02:15:00,1.5829,1.583,1.5826,1.5826,24000000.0
2007-06-11 02:20:00,1.5827,1.5829,1.5818,1.5818,24000000.0
2007-06-11 02:25:00,1.5819,1.5826,1.5819,1.5824,24000000.0
2007-06-11 02:30:00,1.5825,1.5826,1.5821,1.5821,24000000.0
2007-06-11 02:35:00,1.582,1.5821,1.5814,1.5815,24000000.0
2007-06-11 02:40:00,1.5816,1.582,1.5813,1.5818,24000000.0
2007-06-11 02:45:00,1.582,1.582,1.5816,1.5818,24000000.0
2007-06-11 02:50:00,1.5819,1.582,1.5813,1.5813,24000000.0
2007-06-11 02:55:00,1.5814,1.5819,1.5812,1.5818,24000000.0
2007-06-11 03:00:00,1.5817,1.5818,1.5811,1.5816,24000000.0
2007-06-11 03:05:00,1.5818,1.5819,1.5815,1.5817,24000000.0
2007-06-11 03:10:00,1.5816,1.5823,1.5816,1.5823,19200000.0
2007-06-11 03:15:00,1.5822,1.5826,1.5821,1.5823,24000000.0
2007-06-11 03:20:00,1.5822,1.5823,1.5819,1.5822,24000000.0
2007-06-11 03:25:00,1.5821,1.5828,1.5821,1.5828,24000000.0
2007-06-11 03:30:00,1.5829,1.5831,1.5827,1.5831,19200000.0
2007-06-11 03:35:00,1.583,1.5834,1.583,1.5834,14400000.0
2007-06-11 03:40:00,1.5835,1.5835,1.5827,1.5827,24000000.0
2007-06-11 03:45:00,1.5829,1.5829,1.5825,1.5825,24000000.0
2007-06-11 03:50:00,1.5824,1.5827,1.5824,1.5827,24000000.0
2007-06-11 03:55:00,1.5828,1.583,1.5823,1.5827,14400000.0
2007-06-11 04:00:00,1.5826,1.5826,1.5823,1.5825,19200000.0
2007-06-11 04:05:00,1.5826,1.5828,1.5824,1.5828,14400000.0
2007-06-11 04:10:00,1.5825,1.5829,1.5825,1.5828,9600000.0
2007-06-11 04:15:00,1.5826,1.5834,1.5826,1.5831,24000000.0
2007-06-11 04:20:00,1.5832,1.5833,1.583,1.5832,24000000.0
2007-06-11 04:25:00,1.5833,1.5833,1.5827,1.5827,19200000.0
2007-06-11 04:30:00,1.583,1.583,1.5826,1.5828,19200000.0
2007-06-11 04:35:00,1.5829,1.5835,1.5823,1.5832,24000000.0
2007-06-11 04:40:00,1.5831,1.5855,1.5824,1.5852,24000000.0
2007-06-11 04:45:00,1.5853,1.5877,1.5851,1.5866,24000000.0
2007-06-11 04:50:00,1.5867,1.5874,1.5856,1.5869,24000000.0
2007-06-11 04:55:00,1.5867,1.59,1.5863,1.5891,24000000.0
2007-06-11 05:00:00,1.589,1.5891,1.5867,1.5872,24000000.0
2007-06-11 05:05:00,1.5873,1.5874,1.586,1.5861,24000000.0
2007-06-11 05:10:00,1.586,1.587,1.586,1.5862,19200000.0
2007-06-11 05:15:00,1.586,1.5871,1.586,1.5863,24000000.0
2007-06-11 05:20:00,1.5862,1.5874,1.5859,1.5874,24000000.0
2007-06-11 05:25:00,1.5872,1.5876,1.5861,1.587,24000000.0
2007-06-11 05:30:00,1.5868,1.5876,1.5865,1.5874,24000000.0
2007-06-11 05:35:00,1.5875,1.5878,1.5872,1.5877,24000000.0
2007-06-11 05:40:00,1.5876,1.5893,1.5872,1.589,24000000.0
2007-06-11 05:45:00,1.5891,1.5894,1.5881,1.5883,24000000.0
2007-06-11 05:50:00,1.5884,1.5886,1.5876,1.5881,24000000.0
2007-06-11 05:55:00,1.588,1.5887,1.5878,1.5886,24000000.0
2007-06-11 06:00:00,1.5887,1.5887,1.5881,1.5881,24000000.0
2007-06-11 06:05:00,1.5883,1.5884,1.588,1.5881,24000000.0
2007-06-11 06:10:00,1.5882,1.5884,1.5877,1.5877,19200000.0
2007-06-11 06:15:00,1.5878,1.5879,1.5875,1.5875,14400000.0
2007-06-11 06:20:00,1.5874,1.5875,1.5872,1.5875,24000000.0
2007-06-11 06:25:00,1.5874,1.5876,1.5873,1.5873,24000000.0
2007-06-11 06:30:00,1.5874,1.5875,1.5866,1.5868,24000000.0
2007-06-11 06:35:00,1.5866,1.5868,1.5863,1.5865,24000000.0
2007-06-11 06:40:00,1.5866,1.5866,1.5863,1.5864,19200000.0
2007-06-11 06:45:00,1.5863,1.5867,1.5863,1.5867,19200000.0
2007-06-11 06:50:00,1.5866,1.5868,1.5865,1.5865,9600000.0
2007-06-11 06:55:00,1.5867,1.5867,1.5861,1.5864,19200000.0
2007-06-11 07:00:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-11 07:05:00,1.5865,1.5867,1.5863,1.5863,14400000.0
2007-06-11 07:10:00,1.5864,1.5867,1.5858,1.586,24000000.0
2007-06-11 07:15:00,1.5861,1.5862,1.5853,1.5859,24000000.0
2007-06-11 07:20:00,1.586,1.5861,1.5857,1.5859,24000000.0
2007-06-11 07:25:00,1.5858,1.5863,1.5858,1.5862,24000000.0
2007-06-11 07:30:00,1.586,1.5865,1.586,1.5862,24000000.0
2007-06-11 07:35:00,1.5863,1.5864,1.5859,1.5863,24000000.0
2007-06-11 07:40:00,1.5862,1.5866,1.586,1.5863,24000000.0
2007-06-11 07:45:00,1.5862,1.5863,1.5859,1.5861,24000000.0
2007-06-11 07:50:00,1.5863,1.5868,1.5862,1.5867,24000000.0
2007-06-11 07:55:00,1.5866,1.5886,1.5865,1.5881,24000000.0
2007-06-11 08:00:00,1.588,1.588,1.5875,1.5876,24000000.0
2007-06-11 08:05:00,1.5875,1.5875,1.5866,1.5869,24000000.0
2007-06-11 08:10:00,1.5868,1.5869,1.5855,1.5864,24000000.0
2007-06-11 08:15:00,1.5863,1.5863,1.5856,1.5862,24000000.0
2007-06-11 08:20:00,1.586,1.5861,1.5854,1.586,24000000.0
2007-06-11 08:25:00,1.5861,1.5863,1.5853,1.5854,24000000.0
2007-06-11 08:30:00,1.5855,1.5862,1.5855,1.586,24000000.0
2007-06-11 08:35:00,1.5862,1.5866,1.5857,1.5859,24000000.0
2007-06-11 08:40:00,1.5858,1.586,1.5844,1.5846,24000000.0
2007-06-11 08:45:00,1.5845,1.5852,1.5843,1.5847,24000000.0
2007-06-11 08:50:00,1.5846,1.5846,1.584,1.5844,24000000.0
2007-06-11 08:55:00,1.5845,1.5856,1.5844,1.5849,24000000.0
2007-06-11 09:00:00,1.585,1.5853,1.5838,1.5844,24000000.0
2007-06-11 09:05:00,1.5845,1.5847,1.5843,1.5846,19200000.0
2007-06-11 09:10:00,1.5847,1.5849,1.5841,1.5847,24000000.0
2007-06-11 09:15:00,1.5846,1.5846,1.5829,1.5831,24000000.0
2007-06-11 09:20:00,1.5832,1.5832,1.5825,1.5828,24000000.0
2007-06-11 09:25:00,1.583,1.583,1.5822,1.5823,24000000.0
2007-06-11 09:30:00,1.5824,1.5832,1.5824,1.5831,24000000.0
2007-06-11 09:35:00,1.5832,1.5837,1.583,1.5835,24000000.0
2007-06-11 09:40:00,1.5836,1.5841,1.5833,1.5835,24000000.0
2007-06-11 09:45:00,1.5834,1.5836,1.582,1.5821,24000000.0
2007-06-11 09:50:00,1.582,1.5824,1.5818,1.582,24000000.0
2007-06-11 09:55:00,1.5821,1.5828,1.582,1.5825,24000000.0
2007-06-11 10:00:00,1.5826,1.5833,1.5825,1.5825,24000000.0
2007-06-11 10:05:00,1.5826,1.5829,1.5819,1.5822,24000000.0
2007-06-11 10:10:00,1.5821,1.5821,1.5813,1.5813,24000000.0
2007-06-11 10:15:00,1.5814,1.5822,1.5812,1.5812,24000000.0
2007-06-11 10:20:00,1.5813,1.5819,1.5808,1.5815,24000000.0
2007-06-11 10:25:00,1.5814,1.5827,1.5814,1.5822,24000000.0
2007-06-11 10:30:00,1.5821,1.5829,1.582,1.5829,24000000.0
2007-06-11 10:35:00,1.5828,1.5828,1.582,1.5822,24000000.0
2007-06-11 10:40:00,1.5823,1.5824,1.5814,1.5814,24000000.0
2007-06-11 10:45:00,1.5813,1.5821,1.5811,1.582,24000000.0
2007-06-11 10:50:00,1.5821,1.5823,1.5817,1.5821,24000000.0
2007-06-11 10:55:00,1.582,1.5824,1.5816,1.5817,24000000.0
2007-06-11 11:00:00,1.5818,1.5818,1.5811,1.5812,24000000.0
2007-06-11 11:05:00,1.5811,1.5818,1.581,1.5816,24000000.0
2007-06-11 11:10:00,1.5817,1.582,1.5812,1.5816,19200000.0
2007-06-11 11:15:00,1.5817,1.5817,1.5812,1.5814,24000000.0
2007-06-11 11:20:00,1.5813,1.5822,1.5812,1.582,24000000.0
2007-06-11 11:25:00,1.5819,1.582,1.5816,1.5819,24000000.0
2007-06-11 11:30:00,1.5818,1.5818,1.581,1.581,24000000.0
2007-06-11 11:35:00,1.5811,1.5816,1.5811,1.5814,24000000.0
2007-06-11 11:40:00,1.5815,1.5818,1.5814,1.5817,24000000.0
2007-06-11 11:45:00,1.5818,1.5818,1.5813,1.5816,24000000.0
2007-06-11 11:50:00,1.5819,1.5819,1.5815,1.5818,24000000.0
2007-06-11 11:55:00,1.5817,1.5818,1.5814,1.5815,24000000.0
2007-06-11 12:00:00,1.5816,1.5816,1.5812,1.5813,24000000.0
2007-06-11 12:05:00,1.5814,1.582,1.581,1.5818,24000000.0
2007-06-11 12:10:00,1.5817,1.582,1.5814,1.5815,24000000.0
2007-06-11 12:15:00,1.5816,1.5816,1.5813,1.5816,14400000.0
2007-06-11 12:20:00,1.5817,1.5817,1.5811,1.5816,24000000.0
2007-06-11 12:25:00,1.5815,1.5818,1.5814,1.5815,24000000.0
2007-06-11 12:30:00,1.5816,1.5816,1.5811,1.5813,24000000.0
2007-06-11 12:35:00,1.5814,1.5822,1.5814,1.5819,24000000.0
2007-06-11 12:40:00,1.582,1.5828,1.5816,1.5827,24000000.0
2007-06-11 12:45:00,1.5828,1.5828,1.5826,1.5827,24000000.0
2007-06-11 12:50:00,1.5828,1.583,1.5827,1.5827,24000000.0
2007-06-11 12:55:00,1.5828,1.5829,1.5822,1.5829,24000000.0
2007-06-11 13:00:00,1.5828,1.5829,1.5824,1.5824,24000000.0
2007-06-11 13:05:00,1.5823,1.5833,1.5822,1.5833,24000000.0
2007-06-11 13:10:00,1.5832,1.5838,1.5831,1.5836,24000000.0
2007-06-11 13:15:00,1.5835,1.5842,1.5833,1.5835,24000000.0
2007-06-11 13:20:00,1.5834,1.5835,1.5823,1.583,24000000.0
2007-06-11 13:25:00,1.5829,1.5832,1.5828,1.583,24000000.0
2007-06-11 13:30:00,1.5829,1.5832,1.5828,1.5831,24000000.0
2007-06-11 13:35:00,1.583,1.5832,1.5827,1.5827,19200000.0
2007-06-11 13:40:00,1.5826,1.5831,1.5817,1.5824,24000000.0
2007-06-11 13:45:00,1.5825,1.5828,1.5823,1.5827,24000000.0
2007-06-11 13:50:00,1.5826,1.5829,1.5824,1.5829,24000000.0
2007-06-11 13:55:00,1.583,1.5834,1.583,1.5832,24000000.0
2007-06-11 14:00:00,1.5833,1.5841,1.5833,1.5838,24000000.0
2007-06-11 14:05:00,1.5837,1.5848,1.5837,1.5847,24000000.0
2007-06-11 14:10:00,1.5849,1.5852,1.5844,1.5844,24000000.0
2007-06-11 14:15:00,1.5845,1.5849,1.5839,1.5848,24000000.0
2007-06-11 14:20:00,1.5847,1.5849,1.5843,1.5844,24000000.0
2007-06-11 14:25:00,1.5843,1.5844,1.5831,1.5832,24000000.0
2007-06-11 14:30:00,1.5831,1.5838,1.583,1.5838,24000000.0
2007-06-11 14:35:00,1.5837,1.5838,1.5835,1.5836,24000000.0
2007-06-11 14:40:00,1.5835,1.5837,1.5834,1.5835,24000000.0
2007-06-11 14:45:00,1.5834,1.5837,1.5834,1.5837,24000000.0
2007-06-11 14:50:00,1.5836,1.5839,1.5835,1.5837,24000000.0
2007-06-11 14:55:00,1.5838,1.5851,1.5834,1.5847,19200000.0
2007-06-11 15:00:00,1.5846,1.585,1.5843,1.5843,24000000.0
2007-06-11 15:05:00,1.5844,1.585,1.5844,1.5848,19200000.0
2007-06-11 15:10:00,1.5847,1.5853,1.5846,1.585,24000000.0
2007-06-11 15:15:00,1.5849,1.5852,1.5849,1.5851,19200000.0
2007-06-11 15:20:00,1.5852,1.5852,1.5847,1.585,19200000.0
2007-06-11 15:25:00,1.5849,1.5851,1.5845,1.5849,24000000.0
2007-06-11 15:30:00,1.5848,1.585,1.5847,1.5847,24000000.0
2007-06-11 15:35:00,1.5848,1.585,1.5845,1.5846,24000000.0
2007-06-11 15:40:00,1.5847,1.5849,1.5842,1.5846,24000000.0
2007-06-11 15:45:00,1.5845,1.585,1.5843,1.5849,24000000.0
2007-06-11 15:50:00,1.5848,1.5848,1.5841,1.5844,24000000.0
2007-06-11 15:55:00,1.5846,1.5847,1.5842,1.5845,24000000.0
2007-06-11 16:00:00,1.5844,1.5845,1.5836,1.5837,24000000.0
2007-06-11 16:05:00,1.5836,1.5844,1.5836,1.5842,24000000.0
2007-06-11 16:10:00,1.5841,1.5841,1.5835,1.5839,24000000.0
2007-06-11 16:15:00,1.584,1.5848,1.5838,1.5842,24000000.0
2007-06-11 16:20:00,1.5841,1.5846,1.5837,1.5845,24000000.0
2007-06-11 16:25:00,1.5846,1.5853,1.5843,1.5847,24000000.0
2007-06-11 16:30:00,1.5848,1.5848,1.5843,1.5844,24000000.0
2007-06-11 16:35:00,1.5845,1.5845,1.5842,1.5843,24000000.0
2007-06-11 16:40:00,1.5844,1.585,1.5843,1.5847,24000000.0
2007-06-11 16:45:00,1.5846,1.586,1.5846,1.5856,24000000.0
2007-06-11 16:50:00,1.5855,1.5862,1.5853,1.5858,24000000.0
2007-06-11 16:55:00,1.5856,1.5865,1.5847,1.5852,24000000.0
2007-06-11 17:00:00,1.5851,1.5859,1.5851,1.5853,24000000.0
2007-06-11 17:05:00,1.5855,1.5855,1.5848,1.5853,24000000.0
2007-06-11 17:10:00,1.5854,1.5859,1.585,1.5851,24000000.0
2007-06-11 17:15:00,1.585,1.5854,1.5845,1.585,24000000.0
2007-06-11 17:20:00,1.5851,1.5857,1.5849,1.5853,24000000.0
2007-06-11 17:25:00,1.5852,1.5858,1.5851,1.5853,24000000.0
2007-06-11 17:30:00,1.5852,1.5853,1.5846,1.5852,19200000.0
2007-06-11 17:35:00,1.5851,1.5858,1.5849,1.5853,24000000.0
2007-06-11 17:40:00,1.5852,1.5864,1.5852,1.5863,24000000.0
2007-06-11 17:45:00,1.5862,1.5863,1.5858,1.5858,24000000.0
2007-06-11 17:50:00,1.5857,1.5857,1.5848,1.585,24000000.0
2007-06-11 17:55:00,1.5851,1.5852,1.5848,1.5849,24000000.0
2007-06-11 18:00:00,1.585,1.5853,1.5847,1.5847,24000000.0
2007-06-11 18:05:00,1.5848,1.5849,1.5843,1.5848,24000000.0
2007-06-11 18:10:00,1.5847,1.585,1.5845,1.5847,24000000.0
2007-06-11 18:15:00,1.5846,1.5847,1.5839,1.5839,24000000.0
2007-06-11 18:20:00,1.584,1.584,1.5834,1.5836,19200000.0
2007-06-11 18:25:00,1.5837,1.584,1.5835,1.5839,14400000.0
2007-06-11 18:30:00,1.5838,1.5839,1.5837,1.5838,24000000.0
2007-06-11 18:35:00,1.5837,1.5838,1.5832,1.5834,24000000.0
2007-06-11 18:40:00,1.5833,1.5835,1.5832,1.5833,24000000.0
2007-06-11 18:45:00,1.5832,1.5839,1.5832,1.5839,19200000.0
2007-06-11 18:50:00,1.5838,1.5839,1.5835,1.5836,24000000.0
2007-06-11 18:55:00,1.5835,1.5837,1.5834,1.5836,24000000.0
2007-06-11 19:00:00,1.5835,1.5837,1.5834,1.5837,24000000.0
2007-06-11 19:05:00,1.5836,1.5838,1.5835,1.5836,24000000.0
2007-06-11 19:10:00,1.5837,1.5838,1.5833,1.5834,19200000.0
2007-06-11 19:15:00,1.5835,1.5836,1.5833,1.5835,24000000.0
2007-06-11 19:20:00,1.5836,1.5836,1.5832,1.5833,14400000.0
2007-06-11 19:25:00,1.5834,1.5834,1.5831,1.5833,19200000.0
2007-06-11 19:30:00,1.5834,1.5838,1.5834,1.5835,24000000.0
2007-06-11 19:35:00,1.5836,1.584,1.5833,1.5838,14400000.0
2007-06-11 19:40:00,1.5839,1.584,1.5838,1.5838,14400000.0
2007-06-11 19:45:00,1.5839,1.5839,1.5831,1.5832,24000000.0
2007-06-11 19:50:00,1.5833,1.5834,1.5831,1.5832,24000000.0
2007-06-11 19:55:00,1.5833,1.5835,1.5829,1.5833,19200000.0
2007-06-11 20:00:00,1.5832,1.5834,1.5828,1.5832,24000000.0
2007-06-11 20:05:00,1.5833,1.5834,1.5829,1.5832,19200000.0
2007-06-11 20:10:00,1.5833,1.5836,1.5832,1.5832,19200000.0
2007-06-11 20:15:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-06-11 20:20:00,1.5834,1.5837,1.5833,1.5837,19200000.0
2007-06-11 20:25:00,1.5836,1.5837,1.5833,1.5833,24000000.0
2007-06-11 20:30:00,1.5832,1.5833,1.5827,1.5829,24000000.0
2007-06-11 20:35:00,1.583,1.5831,1.5827,1.5827,24000000.0
2007-06-11 20:40:00,1.5828,1.5828,1.5825,1.5827,24000000.0
2007-06-11 20:45:00,1.5826,1.583,1.5825,1.583,24000000.0
2007-06-11 20:50:00,1.5829,1.5835,1.5829,1.5833,24000000.0
2007-06-11 20:55:00,1.5831,1.5837,1.5831,1.5835,24000000.0
2007-06-11 21:00:00,1.5834,1.5838,1.5834,1.5834,19200000.0
2007-06-11 21:05:00,1.5833,1.5833,1.5831,1.5832,9600000.0
2007-06-11 21:10:00,1.5831,1.5832,1.5829,1.5831,19200000.0
2007-06-11 21:15:00,1.5832,1.5835,1.583,1.5831,19200000.0
2007-06-11 21:20:00,1.583,1.5832,1.583,1.5831,19200000.0
2007-06-11 21:25:00,1.5832,1.5832,1.5828,1.583,24000000.0
2007-06-11 21:30:00,1.5829,1.5829,1.5824,1.5829,19200000.0
2007-06-11 21:35:00,1.5828,1.5831,1.5825,1.5826,19200000.0
2007-06-11 21:40:00,1.5827,1.5827,1.5826,1.5827,9600000.0
2007-06-11 21:45:00,1.5825,1.5826,1.5824,1.5824,14400000.0
2007-06-11 21:50:00,1.5823,1.5827,1.5822,1.5822,19200000.0
2007-06-11 21:55:00,1.5823,1.5823,1.5815,1.5816,19200000.0
2007-06-11 22:00:00,1.5817,1.5825,1.5817,1.5823,19200000.0
2007-06-11 22:05:00,1.5824,1.5825,1.5822,1.5824,24000000.0
2007-06-11 22:10:00,1.5823,1.5826,1.5822,1.5826,19200000.0
2007-06-11 22:15:00,1.5823,1.5825,1.5819,1.5822,24000000.0
2007-06-11 22:20:00,1.5823,1.5824,1.5822,1.5823,14400000.0
2007-06-11 22:25:00,1.5822,1.5826,1.5822,1.5825,19200000.0
2007-06-11 22:30:00,1.5824,1.5825,1.5823,1.5824,24000000.0
2007-06-11 22:35:00,1.5823,1.5824,1.5823,1.5823,14400000.0
2007-06-11 22:40:00,1.5825,1.5826,1.5824,1.5825,19200000.0
2007-06-11 22:45:00,1.5826,1.5828,1.5825,1.5827,24000000.0
2007-06-11 22:50:00,1.5828,1.5828,1.5826,1.5826,14400000.0
2007-06-11 22:55:00,1.5827,1.5828,1.5825,1.5827,24000000.0
2007-06-11 23:00:00,1.5826,1.583,1.5824,1.583,24000000.0
2007-06-11 23:05:00,1.5831,1.5835,1.583,1.5834,19200000.0
2007-06-11 23:10:00,1.5835,1.5836,1.5834,1.5835,19200000.0
2007-06-11 23:15:00,1.5834,1.5836,1.5831,1.5834,19200000.0
2007-06-11 23:20:00,1.5833,1.5834,1.5832,1.5834,14400000.0
2007-06-11 23:25:00,1.5833,1.5835,1.5833,1.5833,19200000.0
2007-06-11 23:30:00,1.5835,1.5836,1.5833,1.5835,24000000.0
2007-06-11 23:35:00,1.5836,1.5836,1.5833,1.5833,19200000.0
2007-06-11 23:40:00,1.5836,1.5836,1.5833,1.5835,14400000.0
2007-06-11 23:45:00,1.5832,1.5834,1.5831,1.5833,14400000.0
2007-06-11 23:50:00,1.5834,1.5834,1.5832,1.5832,14400000.0
2007-06-11 23:55:00,1.5833,1.5836,1.5831,1.5836,24000000.0
2007-06-12 00:00:00,1.5835,1.5837,1.5835,1.5836,19200000.0
2007-06-12 00:05:00,1.5837,1.5837,1.5835,1.5836,24000000.0
2007-06-12 00:10:00,1.5837,1.5837,1.5833,1.5836,24000000.0
2007-06-12 00:15:00,1.5835,1.5836,1.5834,1.5835,19200000.0
2007-06-12 00:20:00,1.5834,1.5838,1.5833,1.5835,24000000.0
2007-06-12 00:25:00,1.5832,1.5836,1.5831,1.5831,24000000.0
2007-06-12 00:30:00,1.5832,1.5833,1.5829,1.5832,24000000.0
2007-06-12 00:35:00,1.5835,1.5835,1.583,1.5832,19200000.0
2007-06-12 00:40:00,1.5833,1.5838,1.5832,1.5838,19200000.0
2007-06-12 00:45:00,1.5837,1.5841,1.5837,1.5838,24000000.0
2007-06-12 00:50:00,1.5839,1.5841,1.5838,1.5839,19200000.0
2007-06-12 00:55:00,1.5841,1.5841,1.5836,1.5837,14400000.0
2007-06-12 01:00:00,1.5836,1.5836,1.583,1.5831,24000000.0
2007-06-12 01:05:00,1.5832,1.5833,1.5828,1.5828,19200000.0
2007-06-12 01:10:00,1.5831,1.5831,1.5828,1.5828,24000000.0
2007-06-12 01:15:00,1.5831,1.5836,1.583,1.5833,24000000.0
2007-06-12 01:20:00,1.5832,1.5834,1.5831,1.5832,19200000.0
2007-06-12 01:25:00,1.5831,1.5833,1.5829,1.5829,24000000.0
2007-06-12 01:30:00,1.5832,1.5832,1.5829,1.5831,24000000.0
2007-06-12 01:35:00,1.5833,1.5833,1.5824,1.5825,24000000.0
2007-06-12 01:40:00,1.5824,1.5826,1.5823,1.5826,24000000.0
2007-06-12 01:45:00,1.5825,1.5826,1.5824,1.5824,19200000.0
2007-06-12 01:50:00,1.5825,1.5825,1.5823,1.5823,14400000.0
2007-06-12 01:55:00,1.5822,1.5822,1.5819,1.5821,24000000.0
2007-06-12 02:00:00,1.5822,1.5822,1.5816,1.5818,24000000.0
2007-06-12 02:05:00,1.5819,1.5822,1.5818,1.582,24000000.0
2007-06-12 02:10:00,1.5821,1.5823,1.5815,1.5815,24000000.0
2007-06-12 02:15:00,1.5814,1.5819,1.5813,1.5818,24000000.0
2007-06-12 02:20:00,1.5817,1.5817,1.5813,1.5815,24000000.0
2007-06-12 02:25:00,1.5814,1.5819,1.5814,1.5818,24000000.0
2007-06-12 02:30:00,1.5819,1.5826,1.5819,1.5823,24000000.0
2007-06-12 02:35:00,1.5824,1.5826,1.5821,1.5826,24000000.0
2007-06-12 02:40:00,1.5825,1.5825,1.5814,1.5817,24000000.0
2007-06-12 02:45:00,1.5816,1.5816,1.5812,1.5813,24000000.0
2007-06-12 02:50:00,1.5812,1.582,1.5812,1.5818,24000000.0
2007-06-12 02:55:00,1.5819,1.5822,1.5813,1.5815,24000000.0
2007-06-12 03:00:00,1.5816,1.5831,1.5815,1.5826,24000000.0
2007-06-12 03:05:00,1.5825,1.5833,1.5824,1.5824,24000000.0
2007-06-12 03:10:00,1.5825,1.583,1.5825,1.5829,24000000.0
2007-06-12 03:15:00,1.583,1.5832,1.5826,1.5827,24000000.0
2007-06-12 03:20:00,1.5828,1.5829,1.5827,1.5828,19200000.0
2007-06-12 03:25:00,1.5829,1.583,1.5827,1.5828,14400000.0
2007-06-12 03:30:00,1.5827,1.5828,1.5826,1.5827,14400000.0
2007-06-12 03:35:00,1.5828,1.5833,1.5826,1.5832,19200000.0
2007-06-12 03:40:00,1.5834,1.5835,1.5833,1.5834,14400000.0
2007-06-12 03:45:00,1.5835,1.5838,1.5833,1.5838,19200000.0
2007-06-12 03:50:00,1.584,1.5841,1.5835,1.5836,24000000.0
2007-06-12 03:55:00,1.5837,1.5839,1.5835,1.5835,24000000.0
2007-06-12 04:00:00,1.5834,1.5835,1.5834,1.5834,24000000.0
2007-06-12 04:05:00,1.5835,1.5836,1.5834,1.5834,24000000.0
2007-06-12 04:10:00,1.5835,1.584,1.5833,1.5837,24000000.0
2007-06-12 04:15:00,1.5836,1.5839,1.5836,1.5837,14400000.0
2007-06-12 04:20:00,1.584,1.5841,1.5834,1.5834,24000000.0
2007-06-12 04:25:00,1.5833,1.5838,1.5833,1.5836,24000000.0
2007-06-12 04:30:00,1.5837,1.5839,1.5836,1.5837,19200000.0
2007-06-12 04:35:00,1.5838,1.5838,1.5833,1.5836,24000000.0
2007-06-12 04:40:00,1.5834,1.5839,1.5833,1.5834,24000000.0
2007-06-12 04:45:00,1.5835,1.5838,1.5834,1.5838,24000000.0
2007-06-12 04:50:00,1.5837,1.5839,1.5835,1.5837,24000000.0
2007-06-12 04:55:00,1.5836,1.5838,1.5831,1.5832,24000000.0
2007-06-12 05:00:00,1.5833,1.5833,1.583,1.5831,24000000.0
2007-06-12 05:05:00,1.583,1.5831,1.5828,1.583,24000000.0
2007-06-12 05:10:00,1.5829,1.5829,1.582,1.5822,24000000.0
2007-06-12 05:15:00,1.5823,1.5839,1.5822,1.5832,24000000.0
2007-06-12 05:20:00,1.5833,1.5833,1.583,1.5831,24000000.0
2007-06-12 05:25:00,1.5832,1.5833,1.583,1.5831,24000000.0
2007-06-12 05:30:00,1.5833,1.5835,1.583,1.5835,24000000.0
2007-06-12 05:35:00,1.5834,1.5836,1.5833,1.5833,24000000.0
2007-06-12 05:40:00,1.5835,1.5835,1.5832,1.5832,19200000.0
2007-06-12 05:45:00,1.5831,1.5832,1.5826,1.5826,24000000.0
2007-06-12 05:50:00,1.5828,1.583,1.5827,1.5828,24000000.0
2007-06-12 05:55:00,1.5829,1.5831,1.5828,1.583,24000000.0
2007-06-12 06:00:00,1.5829,1.583,1.5828,1.5828,24000000.0
2007-06-12 06:05:00,1.5829,1.5832,1.5828,1.5832,24000000.0
2007-06-12 06:10:00,1.5833,1.5837,1.5833,1.5836,24000000.0
2007-06-12 06:15:00,1.5835,1.5838,1.5833,1.5838,24000000.0
2007-06-12 06:20:00,1.5839,1.5839,1.5833,1.5833,24000000.0
2007-06-12 06:25:00,1.5834,1.5837,1.5832,1.5836,24000000.0
2007-06-12 06:30:00,1.5835,1.5837,1.583,1.583,24000000.0
2007-06-12 06:35:00,1.5831,1.5833,1.5824,1.583,24000000.0
2007-06-12 06:40:00,1.5828,1.5831,1.5826,1.583,24000000.0
2007-06-12 06:45:00,1.5829,1.5831,1.5827,1.5829,24000000.0
2007-06-12 06:50:00,1.5827,1.5829,1.5822,1.5825,19200000.0
2007-06-12 06:55:00,1.5826,1.583,1.5826,1.5827,24000000.0
2007-06-12 07:00:00,1.5826,1.5826,1.5816,1.5822,24000000.0
2007-06-12 07:05:00,1.5821,1.5826,1.5819,1.582,24000000.0
2007-06-12 07:10:00,1.5821,1.5832,1.582,1.583,24000000.0
2007-06-12 07:15:00,1.5829,1.5831,1.5827,1.5829,19200000.0
2007-06-12 07:20:00,1.5831,1.5835,1.5829,1.5833,24000000.0
2007-06-12 07:25:00,1.5834,1.5834,1.5828,1.5832,24000000.0
2007-06-12 07:30:00,1.5834,1.5834,1.5829,1.5833,24000000.0
2007-06-12 07:35:00,1.5832,1.5833,1.5828,1.5831,24000000.0
2007-06-12 07:40:00,1.583,1.5833,1.5828,1.5828,24000000.0
2007-06-12 07:45:00,1.5829,1.5836,1.5829,1.5834,24000000.0
2007-06-12 07:50:00,1.5835,1.5841,1.5833,1.584,24000000.0
2007-06-12 07:55:00,1.5839,1.5842,1.5836,1.5838,24000000.0
2007-06-12 08:00:00,1.5839,1.5839,1.5836,1.5837,24000000.0
2007-06-12 08:05:00,1.5836,1.5841,1.5836,1.5841,24000000.0
2007-06-12 08:10:00,1.584,1.5841,1.5835,1.5838,24000000.0
2007-06-12 08:15:00,1.5839,1.5843,1.5836,1.5838,24000000.0
2007-06-12 08:20:00,1.5837,1.584,1.5833,1.5836,24000000.0
2007-06-12 08:25:00,1.5835,1.5839,1.5833,1.5833,24000000.0
2007-06-12 08:30:00,1.5832,1.5832,1.5821,1.5821,24000000.0
2007-06-12 08:35:00,1.5822,1.5832,1.5817,1.5826,24000000.0
2007-06-12 08:40:00,1.5827,1.5832,1.5824,1.5826,24000000.0
2007-06-12 08:45:00,1.5827,1.584,1.5826,1.5834,24000000.0
2007-06-12 08:50:00,1.5835,1.5838,1.5831,1.5833,24000000.0
2007-06-12 08:55:00,1.5835,1.5846,1.5833,1.5834,24000000.0
2007-06-12 09:00:00,1.5835,1.5836,1.5826,1.5829,24000000.0
2007-06-12 09:05:00,1.5828,1.5832,1.5828,1.583,24000000.0
2007-06-12 09:10:00,1.5829,1.5834,1.5827,1.5833,24000000.0
2007-06-12 09:15:00,1.5834,1.5838,1.5833,1.5836,24000000.0
2007-06-12 09:20:00,1.5837,1.584,1.5835,1.5836,24000000.0
2007-06-12 09:25:00,1.5837,1.5849,1.5835,1.5844,24000000.0
2007-06-12 09:30:00,1.5843,1.5845,1.5841,1.5843,24000000.0
2007-06-12 09:35:00,1.5844,1.5845,1.5841,1.5841,24000000.0
2007-06-12 09:40:00,1.584,1.5841,1.5831,1.5831,19200000.0
2007-06-12 09:45:00,1.583,1.5831,1.5825,1.5829,24000000.0
2007-06-12 09:50:00,1.5828,1.583,1.5818,1.582,24000000.0
2007-06-12 09:55:00,1.5821,1.5821,1.5814,1.582,24000000.0
2007-06-12 10:00:00,1.5819,1.5822,1.5817,1.5818,24000000.0
2007-06-12 10:05:00,1.5819,1.582,1.5816,1.5819,24000000.0
2007-06-12 10:10:00,1.5818,1.5819,1.5815,1.5819,24000000.0
2007-06-12 10:15:00,1.5818,1.5823,1.5818,1.5819,24000000.0
2007-06-12 10:20:00,1.582,1.5831,1.582,1.5829,24000000.0
2007-06-12 10:25:00,1.5828,1.5842,1.5828,1.5837,24000000.0
2007-06-12 10:30:00,1.5836,1.5847,1.5831,1.5844,24000000.0
2007-06-12 10:35:00,1.5845,1.5847,1.5838,1.5843,24000000.0
2007-06-12 10:40:00,1.5844,1.5845,1.5834,1.5837,24000000.0
2007-06-12 10:45:00,1.5838,1.5841,1.5835,1.5837,24000000.0
2007-06-12 10:50:00,1.5838,1.5842,1.5832,1.5837,24000000.0
2007-06-12 10:55:00,1.5839,1.5839,1.5834,1.5835,24000000.0
2007-06-12 11:00:00,1.5836,1.5838,1.5834,1.5837,24000000.0
2007-06-12 11:05:00,1.5838,1.5842,1.5836,1.584,24000000.0
2007-06-12 11:10:00,1.5841,1.5842,1.5838,1.5839,24000000.0
2007-06-12 11:15:00,1.584,1.584,1.5832,1.5834,24000000.0
2007-06-12 11:20:00,1.5833,1.5839,1.5832,1.5832,24000000.0
2007-06-12 11:25:00,1.5833,1.5846,1.5833,1.584,24000000.0
2007-06-12 11:30:00,1.5841,1.5841,1.5834,1.5836,19200000.0
2007-06-12 11:35:00,1.5835,1.584,1.5833,1.5839,24000000.0
2007-06-12 11:40:00,1.584,1.5849,1.5839,1.5847,24000000.0
2007-06-12 11:45:00,1.5846,1.5846,1.5842,1.5844,24000000.0
2007-06-12 11:50:00,1.5843,1.5845,1.5841,1.5841,24000000.0
2007-06-12 11:55:00,1.5842,1.5844,1.5838,1.5841,24000000.0
2007-06-12 12:00:00,1.584,1.5843,1.5838,1.5838,24000000.0
2007-06-12 12:05:00,1.5837,1.5838,1.5827,1.5827,24000000.0
2007-06-12 12:10:00,1.5826,1.5829,1.5822,1.5825,24000000.0
2007-06-12 12:15:00,1.5824,1.5828,1.5824,1.5826,24000000.0
2007-06-12 12:20:00,1.5825,1.5827,1.5815,1.5817,24000000.0
2007-06-12 12:25:00,1.5816,1.5819,1.5814,1.5815,24000000.0
2007-06-12 12:30:00,1.5816,1.5821,1.5816,1.5821,24000000.0
2007-06-12 12:35:00,1.5822,1.5831,1.5822,1.5827,24000000.0
2007-06-12 12:40:00,1.5829,1.5833,1.5828,1.5833,24000000.0
2007-06-12 12:45:00,1.5832,1.5835,1.5828,1.5829,24000000.0
2007-06-12 12:50:00,1.5831,1.5832,1.5826,1.5827,24000000.0
2007-06-12 12:55:00,1.583,1.583,1.5825,1.5827,24000000.0
2007-06-12 13:00:00,1.5828,1.5837,1.5826,1.5835,24000000.0
2007-06-12 13:05:00,1.5834,1.5842,1.583,1.5841,24000000.0
2007-06-12 13:10:00,1.584,1.5841,1.5834,1.5837,24000000.0
2007-06-12 13:15:00,1.5836,1.5847,1.5835,1.5846,24000000.0
2007-06-12 13:20:00,1.5845,1.5846,1.5837,1.5838,24000000.0
2007-06-12 13:25:00,1.5837,1.584,1.5833,1.5835,24000000.0
2007-06-12 13:30:00,1.5833,1.5838,1.583,1.5835,24000000.0
2007-06-12 13:35:00,1.5836,1.5837,1.583,1.583,24000000.0
2007-06-12 13:40:00,1.5829,1.5833,1.5828,1.5831,24000000.0
2007-06-12 13:45:00,1.583,1.5833,1.5827,1.5828,24000000.0
2007-06-12 13:50:00,1.5829,1.583,1.5823,1.5824,24000000.0
2007-06-12 13:55:00,1.5826,1.5831,1.5823,1.5831,24000000.0
2007-06-12 14:00:00,1.583,1.5836,1.5828,1.5836,24000000.0
2007-06-12 14:05:00,1.5837,1.5839,1.5833,1.5836,24000000.0
2007-06-12 14:10:00,1.5835,1.5839,1.5833,1.5839,24000000.0
2007-06-12 14:15:00,1.584,1.584,1.5833,1.5834,24000000.0
2007-06-12 14:20:00,1.5835,1.5838,1.583,1.5834,24000000.0
2007-06-12 14:25:00,1.5835,1.5838,1.5835,1.5838,24000000.0
2007-06-12 14:30:00,1.5837,1.5841,1.5834,1.5841,24000000.0
2007-06-12 14:35:00,1.584,1.5842,1.5837,1.5838,24000000.0
2007-06-12 14:40:00,1.5839,1.5842,1.5835,1.584,24000000.0
2007-06-12 14:45:00,1.5841,1.5846,1.584,1.5842,24000000.0
2007-06-12 14:50:00,1.5841,1.5844,1.5837,1.5841,24000000.0
2007-06-12 14:55:00,1.5842,1.5843,1.584,1.5842,24000000.0
2007-06-12 15:00:00,1.5841,1.5842,1.5837,1.5839,24000000.0
2007-06-12 15:05:00,1.584,1.5847,1.5838,1.5846,24000000.0
2007-06-12 15:10:00,1.5847,1.5849,1.584,1.5841,24000000.0
2007-06-12 15:15:00,1.5842,1.5848,1.5841,1.5846,24000000.0
2007-06-12 15:20:00,1.5845,1.5845,1.5838,1.5842,24000000.0
2007-06-12 15:25:00,1.5841,1.5845,1.5831,1.5834,24000000.0
2007-06-12 15:30:00,1.5833,1.584,1.5832,1.5838,24000000.0
2007-06-12 15:35:00,1.5839,1.5839,1.5827,1.5828,24000000.0
2007-06-12 15:40:00,1.5827,1.5831,1.5823,1.5825,24000000.0
2007-06-12 15:45:00,1.5826,1.5826,1.5821,1.5825,24000000.0
2007-06-12 15:50:00,1.5823,1.5827,1.5822,1.5825,24000000.0
2007-06-12 15:55:00,1.5824,1.5827,1.582,1.5824,24000000.0
2007-06-12 16:00:00,1.5825,1.583,1.5822,1.5828,24000000.0
2007-06-12 16:05:00,1.5827,1.583,1.582,1.5821,24000000.0
2007-06-12 16:10:00,1.582,1.5822,1.5818,1.5819,24000000.0
2007-06-12 16:15:00,1.5818,1.5822,1.5817,1.5821,24000000.0
2007-06-12 16:20:00,1.5822,1.5827,1.5821,1.5822,24000000.0
2007-06-12 16:25:00,1.5821,1.5822,1.5813,1.5818,24000000.0
2007-06-12 16:30:00,1.5817,1.5823,1.5815,1.5822,24000000.0
2007-06-12 16:35:00,1.5823,1.5827,1.582,1.5821,24000000.0
2007-06-12 16:40:00,1.5822,1.5825,1.5806,1.5807,24000000.0
2007-06-12 16:45:00,1.5808,1.5812,1.5805,1.5809,24000000.0
2007-06-12 16:50:00,1.5807,1.5808,1.5801,1.5802,24000000.0
2007-06-12 16:55:00,1.5803,1.5812,1.5801,1.5812,24000000.0
2007-06-12 17:00:00,1.5813,1.5813,1.5803,1.581,24000000.0
2007-06-12 17:05:00,1.5811,1.5812,1.5809,1.5811,24000000.0
2007-06-12 17:10:00,1.581,1.5818,1.5809,1.5814,24000000.0
2007-06-12 17:15:00,1.5813,1.5815,1.5809,1.5809,24000000.0
2007-06-12 17:20:00,1.5808,1.5811,1.5803,1.5806,24000000.0
2007-06-12 17:25:00,1.5807,1.581,1.5804,1.5807,24000000.0
2007-06-12 17:30:00,1.5808,1.5809,1.5804,1.5807,24000000.0
2007-06-12 17:35:00,1.5808,1.5809,1.5801,1.5804,24000000.0
2007-06-12 17:40:00,1.5805,1.5808,1.5802,1.5805,24000000.0
2007-06-12 17:45:00,1.5806,1.5807,1.5796,1.5799,24000000.0
2007-06-12 17:50:00,1.58,1.5802,1.5795,1.5798,24000000.0
2007-06-12 17:55:00,1.5797,1.5797,1.5783,1.5783,24000000.0
2007-06-12 18:00:00,1.5785,1.5786,1.5772,1.5775,24000000.0
2007-06-12 18:05:00,1.5774,1.5778,1.5772,1.5775,24000000.0
2007-06-12 18:10:00,1.5776,1.5786,1.5773,1.5784,24000000.0
2007-06-12 18:15:00,1.5785,1.5786,1.5782,1.5782,24000000.0
2007-06-12 18:20:00,1.5786,1.5787,1.5783,1.5784,24000000.0
2007-06-12 18:25:00,1.5785,1.5785,1.5782,1.5785,24000000.0
2007-06-12 18:30:00,1.5784,1.5788,1.5782,1.5786,24000000.0
2007-06-12 18:35:00,1.5785,1.5786,1.5783,1.5785,24000000.0
2007-06-12 18:40:00,1.5784,1.5788,1.5782,1.5783,24000000.0
2007-06-12 18:45:00,1.5784,1.5791,1.5784,1.5786,24000000.0
2007-06-12 18:50:00,1.5787,1.5788,1.5783,1.5784,24000000.0
2007-06-12 18:55:00,1.5783,1.5786,1.5783,1.5785,24000000.0
2007-06-12 19:00:00,1.5786,1.5788,1.5783,1.5785,24000000.0
2007-06-12 19:05:00,1.5784,1.5788,1.5781,1.5786,24000000.0
2007-06-12 19:10:00,1.5787,1.579,1.5787,1.5788,24000000.0
2007-06-12 19:15:00,1.579,1.5793,1.5788,1.579,24000000.0
2007-06-12 19:20:00,1.5789,1.5793,1.5789,1.5791,24000000.0
2007-06-12 19:25:00,1.579,1.5791,1.5787,1.5787,19200000.0
2007-06-12 19:30:00,1.5789,1.5791,1.5786,1.5786,24000000.0
2007-06-12 19:35:00,1.5787,1.5788,1.5786,1.5787,24000000.0
2007-06-12 19:40:00,1.5788,1.579,1.5785,1.5787,24000000.0
2007-06-12 19:45:00,1.5789,1.5789,1.5786,1.5786,24000000.0
2007-06-12 19:50:00,1.5787,1.5787,1.5784,1.5785,24000000.0
2007-06-12 19:55:00,1.5786,1.5786,1.5781,1.5782,24000000.0
2007-06-12 20:00:00,1.5783,1.5785,1.5782,1.5784,24000000.0
2007-06-12 20:05:00,1.5785,1.5786,1.5782,1.5783,24000000.0
2007-06-12 20:10:00,1.5784,1.5786,1.5783,1.5785,24000000.0
2007-06-12 20:15:00,1.5786,1.5787,1.5785,1.5786,24000000.0
2007-06-12 20:20:00,1.5785,1.579,1.5782,1.579,24000000.0
2007-06-12 20:25:00,1.5789,1.5792,1.5788,1.5791,24000000.0
2007-06-12 20:30:00,1.579,1.5795,1.5788,1.5788,19200000.0
2007-06-12 20:35:00,1.5789,1.5795,1.5789,1.5792,24000000.0
2007-06-12 20:40:00,1.5793,1.5794,1.5782,1.5785,24000000.0
2007-06-12 20:45:00,1.5786,1.5789,1.5785,1.5788,24000000.0
2007-06-12 20:50:00,1.5787,1.5793,1.5787,1.5791,24000000.0
2007-06-12 20:55:00,1.5792,1.5801,1.5791,1.5796,24000000.0
2007-06-12 21:00:00,1.5794,1.5796,1.5793,1.5794,24000000.0
2007-06-12 21:05:00,1.5795,1.5797,1.5792,1.5793,24000000.0
2007-06-12 21:10:00,1.5794,1.5797,1.5793,1.5795,19200000.0
2007-06-12 21:15:00,1.5796,1.58,1.5795,1.5798,19200000.0
2007-06-12 21:20:00,1.5799,1.5803,1.5796,1.58,24000000.0
2007-06-12 21:25:00,1.5799,1.5805,1.5799,1.5803,24000000.0
2007-06-12 21:30:00,1.5802,1.5804,1.5801,1.5802,19200000.0
2007-06-12 21:35:00,1.5801,1.5811,1.5801,1.5809,24000000.0
2007-06-12 21:40:00,1.5807,1.5808,1.5806,1.5807,24000000.0
2007-06-12 21:45:00,1.5806,1.5817,1.5805,1.5812,24000000.0
2007-06-12 21:50:00,1.5814,1.5814,1.581,1.5811,24000000.0
2007-06-12 21:55:00,1.5812,1.5816,1.581,1.5812,24000000.0
2007-06-12 22:00:00,1.5814,1.5815,1.5808,1.581,24000000.0
2007-06-12 22:05:00,1.5809,1.5812,1.5807,1.5808,24000000.0
2007-06-12 22:10:00,1.581,1.5814,1.5808,1.5814,24000000.0
2007-06-12 22:15:00,1.5813,1.5816,1.5806,1.5813,24000000.0
2007-06-12 22:20:00,1.5812,1.5815,1.5812,1.5813,19200000.0
2007-06-12 22:25:00,1.5815,1.5818,1.5812,1.5817,24000000.0
2007-06-12 22:30:00,1.5815,1.5821,1.5814,1.5819,19200000.0
2007-06-12 22:35:00,1.5818,1.5822,1.5816,1.5821,24000000.0
2007-06-12 22:40:00,1.5819,1.5823,1.5819,1.5821,19200000.0
2007-06-12 22:45:00,1.582,1.5821,1.5815,1.5818,24000000.0
2007-06-12 22:50:00,1.5817,1.5819,1.5814,1.5819,19200000.0
2007-06-12 22:55:00,1.5818,1.5827,1.5817,1.5827,24000000.0
2007-06-12 23:00:00,1.5832,1.5836,1.5825,1.5832,24000000.0
2007-06-12 23:05:00,1.5833,1.584,1.5831,1.5831,24000000.0
2007-06-12 23:10:00,1.583,1.5838,1.5826,1.5838,24000000.0
2007-06-12 23:15:00,1.5836,1.5837,1.5831,1.5833,24000000.0
2007-06-12 23:20:00,1.5832,1.5834,1.5827,1.5829,24000000.0
2007-06-12 23:25:00,1.5831,1.5839,1.5831,1.5838,24000000.0
2007-06-12 23:30:00,1.584,1.5843,1.5833,1.5835,24000000.0
2007-06-12 23:35:00,1.5836,1.5836,1.5827,1.5827,24000000.0
2007-06-12 23:40:00,1.5826,1.583,1.5824,1.5826,24000000.0
2007-06-12 23:45:00,1.5825,1.5829,1.5825,1.5829,24000000.0
2007-06-12 23:50:00,1.5828,1.5829,1.5827,1.5827,14400000.0
2007-06-12 23:55:00,1.5826,1.5828,1.5825,1.5826,19200000.0
2007-06-13 00:00:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-13 00:05:00,1.5824,1.5828,1.5824,1.5828,19200000.0
2007-06-13 00:10:00,1.5827,1.5829,1.5822,1.5822,14400000.0
2007-06-13 00:15:00,1.5826,1.5827,1.5824,1.5825,19200000.0
2007-06-13 00:20:00,1.5824,1.5833,1.5824,1.5833,19200000.0
2007-06-13 00:25:00,1.5838,1.5841,1.5837,1.5841,24000000.0
2007-06-13 00:30:00,1.5839,1.5851,1.5839,1.5847,24000000.0
2007-06-13 00:35:00,1.5845,1.5851,1.5844,1.5851,24000000.0
2007-06-13 00:40:00,1.585,1.5852,1.5844,1.5852,24000000.0
2007-06-13 00:45:00,1.5855,1.5855,1.5835,1.5835,24000000.0
2007-06-13 00:50:00,1.5836,1.5842,1.5836,1.5836,24000000.0
2007-06-13 00:55:00,1.5838,1.5838,1.5831,1.5834,24000000.0
2007-06-13 01:00:00,1.5835,1.5835,1.5831,1.5835,24000000.0
2007-06-13 01:05:00,1.5832,1.5836,1.583,1.5832,14400000.0
2007-06-13 01:10:00,1.5833,1.5833,1.5826,1.5827,19200000.0
2007-06-13 01:15:00,1.5826,1.5827,1.582,1.5822,24000000.0
2007-06-13 01:20:00,1.5823,1.5825,1.5817,1.5825,19200000.0
2007-06-13 01:25:00,1.5826,1.5829,1.5824,1.5826,24000000.0
2007-06-13 01:30:00,1.5827,1.5827,1.5817,1.582,24000000.0
2007-06-13 01:35:00,1.5819,1.5826,1.5819,1.5826,19200000.0
2007-06-13 01:40:00,1.5824,1.5827,1.5819,1.5819,24000000.0
2007-06-13 01:45:00,1.582,1.5821,1.5817,1.5819,19200000.0
2007-06-13 01:50:00,1.582,1.5826,1.582,1.5821,24000000.0
2007-06-13 01:55:00,1.5822,1.5828,1.5822,1.5828,24000000.0
2007-06-13 02:00:00,1.5827,1.5833,1.5826,1.5833,24000000.0
2007-06-13 02:05:00,1.5831,1.5835,1.5824,1.5825,24000000.0
2007-06-13 02:10:00,1.5826,1.5828,1.5817,1.5818,24000000.0
2007-06-13 02:15:00,1.5817,1.582,1.5809,1.5809,24000000.0
2007-06-13 02:20:00,1.5811,1.5816,1.5809,1.5812,24000000.0
2007-06-13 02:25:00,1.5813,1.5814,1.5811,1.5811,24000000.0
2007-06-13 02:30:00,1.5812,1.5814,1.5806,1.5806,24000000.0
2007-06-13 02:35:00,1.5808,1.581,1.5804,1.5808,24000000.0
2007-06-13 02:40:00,1.5809,1.581,1.5798,1.5801,24000000.0
2007-06-13 02:45:00,1.5802,1.5804,1.5797,1.58,24000000.0
2007-06-13 02:50:00,1.5801,1.5801,1.5792,1.5796,24000000.0
2007-06-13 02:55:00,1.5797,1.58,1.5796,1.5799,24000000.0
2007-06-13 03:00:00,1.5797,1.5804,1.5795,1.5799,24000000.0
2007-06-13 03:05:00,1.5796,1.5801,1.5796,1.5797,24000000.0
2007-06-13 03:10:00,1.5798,1.5801,1.5797,1.5799,19200000.0
2007-06-13 03:15:00,1.58,1.5802,1.5797,1.58,24000000.0
2007-06-13 03:20:00,1.5799,1.5801,1.5792,1.5792,24000000.0
2007-06-13 03:25:00,1.5794,1.5794,1.5781,1.5784,24000000.0
2007-06-13 03:30:00,1.5783,1.5789,1.5779,1.5784,24000000.0
2007-06-13 03:35:00,1.5786,1.5788,1.578,1.5788,24000000.0
2007-06-13 03:40:00,1.579,1.579,1.5783,1.5787,24000000.0
2007-06-13 03:45:00,1.5785,1.5792,1.5785,1.5788,24000000.0
2007-06-13 03:50:00,1.5787,1.5789,1.5782,1.5787,19200000.0
2007-06-13 03:55:00,1.5789,1.579,1.5783,1.5787,24000000.0
2007-06-13 04:00:00,1.5789,1.5791,1.5786,1.579,24000000.0
2007-06-13 04:05:00,1.5791,1.5796,1.5788,1.5795,24000000.0
2007-06-13 04:10:00,1.5796,1.58,1.5792,1.5795,24000000.0
2007-06-13 04:15:00,1.5794,1.5795,1.5788,1.5789,24000000.0
2007-06-13 04:20:00,1.5787,1.5796,1.5787,1.5795,24000000.0
2007-06-13 04:25:00,1.5793,1.5794,1.5789,1.5789,19200000.0
2007-06-13 04:30:00,1.5787,1.5791,1.5787,1.5789,19200000.0
2007-06-13 04:35:00,1.5791,1.5791,1.5789,1.579,14400000.0
2007-06-13 04:40:00,1.5791,1.5792,1.5789,1.579,14400000.0
2007-06-13 04:45:00,1.5789,1.58,1.5785,1.58,24000000.0
2007-06-13 04:50:00,1.5803,1.5804,1.5795,1.5801,24000000.0
2007-06-13 04:55:00,1.5799,1.5799,1.5795,1.5798,24000000.0
2007-06-13 05:00:00,1.5797,1.5801,1.5797,1.58,19200000.0
2007-06-13 05:05:00,1.5799,1.5803,1.5799,1.5799,24000000.0
2007-06-13 05:10:00,1.5801,1.5803,1.5798,1.5799,19200000.0
2007-06-13 05:15:00,1.5801,1.5803,1.5798,1.5798,19200000.0
2007-06-13 05:20:00,1.5797,1.5799,1.5797,1.5797,14400000.0
2007-06-13 05:25:00,1.5798,1.5798,1.5795,1.5796,24000000.0
2007-06-13 05:30:00,1.5797,1.5799,1.5787,1.5795,24000000.0
2007-06-13 05:35:00,1.5796,1.5798,1.5791,1.5797,24000000.0
2007-06-13 05:40:00,1.5796,1.5802,1.5796,1.5799,24000000.0
2007-06-13 05:45:00,1.5801,1.5801,1.5796,1.5797,24000000.0
2007-06-13 05:50:00,1.5798,1.5798,1.5795,1.5797,14400000.0
2007-06-13 05:55:00,1.5798,1.58,1.5797,1.58,14400000.0
2007-06-13 06:00:00,1.5799,1.58,1.5794,1.5796,24000000.0
2007-06-13 06:05:00,1.5797,1.5804,1.5796,1.5801,24000000.0
2007-06-13 06:10:00,1.58,1.5803,1.5797,1.5801,24000000.0
2007-06-13 06:15:00,1.5798,1.5805,1.5798,1.5801,24000000.0
2007-06-13 06:20:00,1.5803,1.5804,1.5798,1.58,24000000.0
2007-06-13 06:25:00,1.5801,1.5809,1.5799,1.5806,24000000.0
2007-06-13 06:30:00,1.5805,1.5815,1.5805,1.5807,24000000.0
2007-06-13 06:35:00,1.5806,1.5811,1.5806,1.5807,19200000.0
2007-06-13 06:40:00,1.5806,1.5807,1.5804,1.5805,24000000.0
2007-06-13 06:45:00,1.5806,1.5813,1.5806,1.5809,24000000.0
2007-06-13 06:50:00,1.581,1.5811,1.5805,1.5808,24000000.0
2007-06-13 06:55:00,1.5809,1.5816,1.5809,1.5816,24000000.0
2007-06-13 07:00:00,1.5815,1.5825,1.5813,1.5818,24000000.0
2007-06-13 07:05:00,1.5819,1.5825,1.5818,1.5823,24000000.0
2007-06-13 07:10:00,1.5825,1.5827,1.5822,1.5825,19200000.0
2007-06-13 07:15:00,1.5823,1.5827,1.5819,1.5821,19200000.0
2007-06-13 07:20:00,1.582,1.5824,1.5819,1.5823,24000000.0
2007-06-13 07:25:00,1.5822,1.5825,1.5818,1.5821,24000000.0
2007-06-13 07:30:00,1.582,1.5821,1.582,1.5821,9600000.0
2007-06-13 07:35:00,1.582,1.5823,1.5816,1.582,19200000.0
2007-06-13 07:40:00,1.5819,1.5824,1.5815,1.5822,24000000.0
2007-06-13 07:45:00,1.582,1.5822,1.5815,1.5816,24000000.0
2007-06-13 07:50:00,1.5817,1.5818,1.5808,1.5812,24000000.0
2007-06-13 07:55:00,1.581,1.5821,1.581,1.5821,24000000.0
2007-06-13 08:00:00,1.5818,1.5821,1.5815,1.5818,24000000.0
2007-06-13 08:05:00,1.5817,1.582,1.5813,1.5817,24000000.0
2007-06-13 08:10:00,1.5816,1.5816,1.5811,1.5814,24000000.0
2007-06-13 08:15:00,1.5815,1.5818,1.5812,1.5816,24000000.0
2007-06-13 08:20:00,1.5817,1.5817,1.581,1.5814,24000000.0
2007-06-13 08:25:00,1.5813,1.5824,1.581,1.5815,24000000.0
2007-06-13 08:30:00,1.5814,1.5815,1.5806,1.5808,24000000.0
2007-06-13 08:35:00,1.5809,1.5811,1.5796,1.5796,24000000.0
2007-06-13 08:40:00,1.5797,1.5803,1.5793,1.5802,24000000.0
2007-06-13 08:45:00,1.58,1.5806,1.58,1.5806,24000000.0
2007-06-13 08:50:00,1.5804,1.5819,1.5803,1.5816,24000000.0
2007-06-13 08:55:00,1.5815,1.5821,1.5813,1.5821,24000000.0
2007-06-13 09:00:00,1.582,1.5823,1.5816,1.582,24000000.0
2007-06-13 09:05:00,1.5818,1.5822,1.5814,1.5815,24000000.0
2007-06-13 09:10:00,1.5817,1.5829,1.5815,1.5827,24000000.0
2007-06-13 09:15:00,1.5825,1.5832,1.5816,1.5821,24000000.0
2007-06-13 09:20:00,1.5817,1.5824,1.5815,1.5817,24000000.0
2007-06-13 09:25:00,1.5816,1.5821,1.5814,1.5816,24000000.0
2007-06-13 09:30:00,1.5817,1.5825,1.5815,1.5819,24000000.0
2007-06-13 09:35:00,1.5817,1.5819,1.5811,1.5818,24000000.0
2007-06-13 09:40:00,1.5819,1.5826,1.5806,1.5806,24000000.0
2007-06-13 09:45:00,1.5808,1.5815,1.5802,1.581,24000000.0
2007-06-13 09:50:00,1.5812,1.5814,1.5809,1.581,24000000.0
2007-06-13 09:55:00,1.5812,1.5815,1.5807,1.5815,24000000.0
2007-06-13 10:00:00,1.5814,1.5814,1.5805,1.5814,24000000.0
2007-06-13 10:05:00,1.5812,1.5818,1.5808,1.5813,24000000.0
2007-06-13 10:10:00,1.5815,1.5821,1.5813,1.582,24000000.0
2007-06-13 10:15:00,1.5819,1.582,1.5815,1.5817,24000000.0
2007-06-13 10:20:00,1.5819,1.5822,1.5817,1.5819,19200000.0
2007-06-13 10:25:00,1.5821,1.5824,1.5819,1.5819,19200000.0
2007-06-13 10:30:00,1.5818,1.5827,1.5818,1.582,24000000.0
2007-06-13 10:35:00,1.5819,1.5823,1.5815,1.5816,24000000.0
2007-06-13 10:40:00,1.5815,1.5828,1.5815,1.5828,24000000.0
2007-06-13 10:45:00,1.5826,1.5838,1.5825,1.5837,24000000.0
2007-06-13 10:50:00,1.5839,1.5845,1.5835,1.5839,24000000.0
2007-06-13 10:55:00,1.584,1.5844,1.5838,1.5843,24000000.0
2007-06-13 11:00:00,1.5841,1.5843,1.5831,1.5831,24000000.0
2007-06-13 11:05:00,1.5832,1.5836,1.5827,1.5828,19200000.0
2007-06-13 11:10:00,1.583,1.5836,1.5821,1.5836,24000000.0
2007-06-13 11:15:00,1.5834,1.5839,1.5829,1.583,24000000.0
2007-06-13 11:20:00,1.5832,1.5834,1.5829,1.583,24000000.0
2007-06-13 11:25:00,1.5831,1.5833,1.5826,1.583,24000000.0
2007-06-13 11:30:00,1.5828,1.5831,1.5826,1.5826,14400000.0
2007-06-13 11:35:00,1.5827,1.5827,1.5821,1.5824,24000000.0
2007-06-13 11:40:00,1.5826,1.5831,1.5821,1.5827,24000000.0
2007-06-13 11:45:00,1.5826,1.583,1.5821,1.5822,24000000.0
2007-06-13 11:50:00,1.5823,1.5831,1.5823,1.5829,24000000.0
2007-06-13 11:55:00,1.5828,1.5858,1.5827,1.5858,24000000.0
2007-06-13 12:00:00,1.5857,1.5868,1.5852,1.5865,24000000.0
2007-06-13 12:05:00,1.5866,1.5866,1.5856,1.5864,24000000.0
2007-06-13 12:10:00,1.586,1.5869,1.5852,1.5852,24000000.0
2007-06-13 12:15:00,1.5851,1.5863,1.5848,1.5851,24000000.0
2007-06-13 12:20:00,1.585,1.5855,1.585,1.5855,24000000.0
2007-06-13 12:25:00,1.5857,1.5857,1.5847,1.5849,24000000.0
2007-06-13 12:30:00,1.585,1.5854,1.5849,1.5853,24000000.0
2007-06-13 12:35:00,1.5854,1.5856,1.5849,1.5849,19200000.0
2007-06-13 12:40:00,1.585,1.585,1.5847,1.585,19200000.0
2007-06-13 12:45:00,1.5849,1.5851,1.5846,1.585,19200000.0
2007-06-13 12:50:00,1.5848,1.5851,1.5846,1.5848,24000000.0
2007-06-13 12:55:00,1.585,1.5851,1.5843,1.5844,24000000.0
2007-06-13 13:00:00,1.5845,1.5846,1.5839,1.5841,19200000.0
2007-06-13 13:05:00,1.5843,1.5843,1.5836,1.5841,24000000.0
2007-06-13 13:10:00,1.584,1.5843,1.5837,1.5843,24000000.0
2007-06-13 13:15:00,1.5842,1.5849,1.584,1.5842,24000000.0
2007-06-13 13:20:00,1.584,1.5844,1.5836,1.5843,24000000.0
2007-06-13 13:25:00,1.5841,1.5842,1.583,1.5832,24000000.0
2007-06-13 13:30:00,1.5831,1.5839,1.583,1.5838,24000000.0
2007-06-13 13:35:00,1.5837,1.584,1.5832,1.5834,24000000.0
2007-06-13 13:40:00,1.5832,1.5839,1.5829,1.5834,24000000.0
2007-06-13 13:45:00,1.5836,1.5841,1.5836,1.5837,24000000.0
2007-06-13 13:50:00,1.5836,1.5836,1.5829,1.5833,24000000.0
2007-06-13 13:55:00,1.5832,1.5838,1.5829,1.5832,24000000.0
2007-06-13 14:00:00,1.583,1.5833,1.5824,1.5827,24000000.0
2007-06-13 14:05:00,1.5826,1.583,1.5822,1.5824,24000000.0
2007-06-13 14:10:00,1.5821,1.5827,1.5818,1.5821,24000000.0
2007-06-13 14:15:00,1.582,1.5823,1.5813,1.5823,24000000.0
2007-06-13 14:20:00,1.5825,1.5826,1.5819,1.5821,24000000.0
2007-06-13 14:25:00,1.582,1.5822,1.5813,1.5816,19200000.0
2007-06-13 14:30:00,1.5819,1.5831,1.5805,1.5828,24000000.0
2007-06-13 14:35:00,1.5829,1.5849,1.5826,1.5836,24000000.0
2007-06-13 14:40:00,1.5838,1.5839,1.5818,1.5823,24000000.0
2007-06-13 14:45:00,1.5822,1.5825,1.5814,1.5815,19200000.0
2007-06-13 14:50:00,1.5823,1.5832,1.5813,1.5818,24000000.0
2007-06-13 14:55:00,1.5819,1.5847,1.5817,1.5833,24000000.0
2007-06-13 15:00:00,1.5831,1.5836,1.582,1.5821,24000000.0
2007-06-13 15:05:00,1.5823,1.5826,1.5812,1.5824,24000000.0
2007-06-13 15:10:00,1.5825,1.5832,1.5823,1.583,24000000.0
2007-06-13 15:15:00,1.5831,1.5833,1.5827,1.5831,24000000.0
2007-06-13 15:20:00,1.5832,1.5839,1.5831,1.5837,24000000.0
2007-06-13 15:25:00,1.5838,1.584,1.5829,1.5833,24000000.0
2007-06-13 15:30:00,1.5834,1.5836,1.5828,1.5836,24000000.0
2007-06-13 15:35:00,1.5835,1.5838,1.5829,1.5829,24000000.0
2007-06-13 15:40:00,1.583,1.5835,1.5824,1.5828,24000000.0
2007-06-13 15:45:00,1.5826,1.583,1.5825,1.5829,24000000.0
2007-06-13 15:50:00,1.5828,1.5834,1.5824,1.5833,24000000.0
2007-06-13 15:55:00,1.5834,1.5835,1.5823,1.5823,24000000.0
2007-06-13 16:00:00,1.5826,1.5832,1.5826,1.5829,24000000.0
2007-06-13 16:05:00,1.5828,1.5829,1.5819,1.5824,24000000.0
2007-06-13 16:10:00,1.5825,1.5826,1.5819,1.582,24000000.0
2007-06-13 16:15:00,1.5818,1.583,1.5817,1.5828,24000000.0
2007-06-13 16:20:00,1.5826,1.583,1.5813,1.5816,24000000.0
2007-06-13 16:25:00,1.5815,1.5823,1.5812,1.5821,24000000.0
2007-06-13 16:30:00,1.582,1.5827,1.5818,1.5824,24000000.0
2007-06-13 16:35:00,1.5823,1.5824,1.5818,1.5821,24000000.0
2007-06-13 16:40:00,1.5822,1.5827,1.5819,1.5824,24000000.0
2007-06-13 16:45:00,1.5825,1.5829,1.5821,1.5827,24000000.0
2007-06-13 16:50:00,1.5826,1.5829,1.582,1.5821,24000000.0
2007-06-13 16:55:00,1.582,1.5833,1.582,1.5831,24000000.0
2007-06-13 17:00:00,1.583,1.5833,1.582,1.582,24000000.0
2007-06-13 17:05:00,1.5821,1.583,1.5818,1.5824,24000000.0
2007-06-13 17:10:00,1.5826,1.583,1.5818,1.5823,24000000.0
2007-06-13 17:15:00,1.5822,1.5826,1.5822,1.5823,24000000.0
2007-06-13 17:20:00,1.5824,1.5824,1.5816,1.5822,24000000.0
2007-06-13 17:25:00,1.5821,1.5827,1.5815,1.582,24000000.0
2007-06-13 17:30:00,1.5825,1.5826,1.582,1.5824,19200000.0
2007-06-13 17:35:00,1.5823,1.5825,1.5821,1.5824,24000000.0
2007-06-13 17:40:00,1.5825,1.5826,1.5823,1.5825,19200000.0
2007-06-13 17:45:00,1.5822,1.5825,1.582,1.5822,24000000.0
2007-06-13 17:50:00,1.5821,1.5822,1.5812,1.5821,24000000.0
2007-06-13 17:55:00,1.5822,1.5822,1.5815,1.5819,24000000.0
2007-06-13 18:00:00,1.582,1.5824,1.5819,1.5819,24000000.0
2007-06-13 18:05:00,1.5818,1.5824,1.5818,1.582,24000000.0
2007-06-13 18:10:00,1.5819,1.5822,1.5818,1.5819,24000000.0
2007-06-13 18:15:00,1.5818,1.5821,1.5813,1.5816,24000000.0
2007-06-13 18:20:00,1.5815,1.5816,1.5811,1.5812,19200000.0
2007-06-13 18:25:00,1.5813,1.5818,1.5813,1.5816,24000000.0
2007-06-13 18:30:00,1.5812,1.5816,1.5812,1.5813,19200000.0
2007-06-13 18:35:00,1.5814,1.5818,1.581,1.5814,24000000.0
2007-06-13 18:40:00,1.5815,1.5817,1.5812,1.5813,24000000.0
2007-06-13 18:45:00,1.5812,1.5812,1.5806,1.5807,24000000.0
2007-06-13 18:50:00,1.5808,1.5811,1.5805,1.581,24000000.0
2007-06-13 18:55:00,1.5809,1.581,1.5804,1.5808,24000000.0
2007-06-13 19:00:00,1.581,1.5814,1.5809,1.5809,24000000.0
2007-06-13 19:05:00,1.5813,1.5813,1.5808,1.5812,24000000.0
2007-06-13 19:10:00,1.5813,1.5818,1.5812,1.5817,24000000.0
2007-06-13 19:15:00,1.5818,1.582,1.581,1.5813,24000000.0
2007-06-13 19:20:00,1.5812,1.5821,1.5812,1.5818,24000000.0
2007-06-13 19:25:00,1.5817,1.5818,1.5813,1.5816,24000000.0
2007-06-13 19:30:00,1.5818,1.5818,1.5811,1.5814,24000000.0
2007-06-13 19:35:00,1.581,1.5815,1.581,1.5814,24000000.0
2007-06-13 19:40:00,1.5813,1.5813,1.5806,1.581,24000000.0
2007-06-13 19:45:00,1.5806,1.5814,1.5806,1.5812,19200000.0
2007-06-13 19:50:00,1.5813,1.5818,1.5809,1.5817,19200000.0
2007-06-13 19:55:00,1.5816,1.582,1.5814,1.5817,24000000.0
2007-06-13 20:00:00,1.5816,1.5818,1.581,1.5814,24000000.0
2007-06-13 20:05:00,1.5813,1.5819,1.5812,1.5816,24000000.0
2007-06-13 20:10:00,1.5815,1.5822,1.5815,1.5817,24000000.0
2007-06-13 20:15:00,1.582,1.5824,1.582,1.5824,24000000.0
2007-06-13 20:20:00,1.5821,1.5827,1.5821,1.5826,24000000.0
2007-06-13 20:25:00,1.5827,1.5829,1.5824,1.5829,24000000.0
2007-06-13 20:30:00,1.5828,1.5833,1.5826,1.583,24000000.0
2007-06-13 20:35:00,1.5829,1.5833,1.5826,1.5826,24000000.0
2007-06-13 20:40:00,1.5825,1.583,1.5822,1.5827,19200000.0
2007-06-13 20:45:00,1.5826,1.5828,1.5823,1.5827,24000000.0
2007-06-13 20:50:00,1.5826,1.5834,1.5826,1.5831,24000000.0
2007-06-13 20:55:00,1.583,1.5844,1.583,1.5844,24000000.0
2007-06-13 21:00:00,1.5843,1.5852,1.584,1.5847,24000000.0
2007-06-13 21:05:00,1.5846,1.5849,1.5839,1.5842,24000000.0
2007-06-13 21:10:00,1.5841,1.5844,1.5839,1.584,24000000.0
2007-06-13 21:15:00,1.5836,1.5843,1.5836,1.5842,24000000.0
2007-06-13 21:20:00,1.5843,1.5847,1.5839,1.584,19200000.0
2007-06-13 21:25:00,1.5839,1.5849,1.5839,1.5849,24000000.0
2007-06-13 21:30:00,1.5848,1.5849,1.5843,1.5847,19200000.0
2007-06-13 21:35:00,1.5848,1.5855,1.5845,1.5854,24000000.0
2007-06-13 21:40:00,1.5855,1.5855,1.5844,1.5847,24000000.0
2007-06-13 21:45:00,1.5848,1.5852,1.5846,1.5848,24000000.0
2007-06-13 21:50:00,1.5847,1.5847,1.5843,1.5844,19200000.0
2007-06-13 21:55:00,1.5845,1.585,1.5842,1.5843,24000000.0
2007-06-13 22:00:00,1.5844,1.5844,1.5838,1.584,24000000.0
2007-06-13 22:05:00,1.5839,1.5839,1.5836,1.5839,24000000.0
2007-06-13 22:10:00,1.5838,1.5841,1.5831,1.5839,24000000.0
2007-06-13 22:15:00,1.584,1.5844,1.5838,1.5839,19200000.0
2007-06-13 22:20:00,1.584,1.584,1.5836,1.5838,24000000.0
2007-06-13 22:25:00,1.5839,1.5839,1.5833,1.5834,19200000.0
2007-06-13 22:30:00,1.5833,1.5835,1.5833,1.5834,14400000.0
2007-06-13 22:35:00,1.5833,1.5837,1.5831,1.5837,24000000.0
2007-06-13 22:40:00,1.5838,1.5839,1.5832,1.5837,24000000.0
2007-06-13 22:45:00,1.5836,1.584,1.5831,1.584,24000000.0
2007-06-13 22:50:00,1.5839,1.5842,1.5835,1.584,24000000.0
2007-06-13 22:55:00,1.5839,1.584,1.583,1.583,24000000.0
2007-06-13 23:00:00,1.5831,1.5835,1.5825,1.5828,24000000.0
2007-06-13 23:05:00,1.5829,1.5835,1.5828,1.5834,24000000.0
2007-06-13 23:10:00,1.5841,1.5842,1.5836,1.584,19200000.0
2007-06-13 23:15:00,1.5839,1.5841,1.5838,1.5839,19200000.0
2007-06-13 23:20:00,1.584,1.584,1.5836,1.584,14400000.0
2007-06-13 23:25:00,1.5844,1.5854,1.5839,1.5847,19200000.0
2007-06-13 23:30:00,1.585,1.5851,1.5846,1.5851,14400000.0
2007-06-13 23:35:00,1.5846,1.5848,1.5846,1.5848,9600000.0
2007-06-13 23:40:00,1.5847,1.5848,1.5846,1.5847,24000000.0
2007-06-13 23:45:00,1.5845,1.5846,1.5841,1.5843,14400000.0
2007-06-13 23:50:00,1.5844,1.5846,1.5843,1.5846,14400000.0
2007-06-13 23:55:00,1.5845,1.5859,1.5844,1.5846,19200000.0
2007-06-14 00:00:00,1.5847,1.5847,1.5844,1.5844,9600000.0
2007-06-14 00:05:00,1.5845,1.5846,1.5842,1.5845,24000000.0
2007-06-14 00:10:00,1.5843,1.5845,1.5842,1.5844,24000000.0
2007-06-14 00:15:00,1.5843,1.5843,1.5839,1.5839,24000000.0
2007-06-14 00:20:00,1.5842,1.5843,1.5841,1.5841,19200000.0
2007-06-14 00:25:00,1.5842,1.5842,1.5836,1.5836,24000000.0
2007-06-14 00:30:00,1.5838,1.5839,1.5836,1.5837,19200000.0
2007-06-14 00:35:00,1.5835,1.5838,1.5832,1.5834,24000000.0
2007-06-14 00:40:00,1.5836,1.5841,1.5834,1.5839,24000000.0
2007-06-14 00:45:00,1.584,1.5845,1.5839,1.5842,24000000.0
2007-06-14 00:50:00,1.5835,1.5839,1.5835,1.5839,14400000.0
2007-06-14 00:55:00,1.5838,1.5839,1.5837,1.5837,9600000.0
2007-06-14 01:00:00,1.5839,1.5839,1.5836,1.5836,19200000.0
2007-06-14 01:05:00,1.5837,1.584,1.5836,1.584,19200000.0
2007-06-14 01:10:00,1.5839,1.5842,1.5838,1.5838,24000000.0
2007-06-14 01:15:00,1.5839,1.5843,1.5838,1.5839,24000000.0
2007-06-14 01:20:00,1.584,1.584,1.5837,1.5838,24000000.0
2007-06-14 01:25:00,1.5839,1.5839,1.5833,1.5834,24000000.0
2007-06-14 01:30:00,1.5835,1.5838,1.5834,1.5837,24000000.0
2007-06-14 01:35:00,1.5838,1.5839,1.5836,1.5837,24000000.0
2007-06-14 01:40:00,1.5838,1.5838,1.5832,1.5832,24000000.0
2007-06-14 01:45:00,1.5837,1.5839,1.5832,1.5836,19200000.0
2007-06-14 01:50:00,1.5837,1.5844,1.5837,1.5843,24000000.0
2007-06-14 01:55:00,1.5845,1.5846,1.584,1.584,24000000.0
2007-06-14 02:00:00,1.5841,1.5841,1.5838,1.584,24000000.0
2007-06-14 02:05:00,1.5836,1.584,1.5834,1.5834,24000000.0
2007-06-14 02:10:00,1.5833,1.5838,1.5833,1.5837,24000000.0
2007-06-14 02:15:00,1.5836,1.5836,1.5831,1.5836,19200000.0
2007-06-14 02:20:00,1.5835,1.5836,1.5831,1.5835,24000000.0
2007-06-14 02:25:00,1.5834,1.5834,1.5827,1.5827,24000000.0
2007-06-14 02:30:00,1.5828,1.5828,1.5824,1.5826,24000000.0
2007-06-14 02:35:00,1.5827,1.5832,1.5827,1.5831,24000000.0
2007-06-14 02:40:00,1.5828,1.5832,1.5828,1.5831,19200000.0
2007-06-14 02:45:00,1.583,1.5833,1.5829,1.5832,19200000.0
2007-06-14 02:50:00,1.5831,1.5835,1.5831,1.5833,24000000.0
2007-06-14 02:55:00,1.5832,1.5834,1.5832,1.5832,24000000.0
2007-06-14 03:00:00,1.5831,1.5833,1.5829,1.5831,24000000.0
2007-06-14 03:05:00,1.5832,1.5833,1.5826,1.5828,24000000.0
2007-06-14 03:10:00,1.5829,1.5829,1.5825,1.5825,9600000.0
2007-06-14 03:15:00,1.5824,1.5827,1.5824,1.5826,24000000.0
2007-06-14 03:20:00,1.5827,1.5832,1.5826,1.5831,24000000.0
2007-06-14 03:25:00,1.583,1.5831,1.5829,1.583,24000000.0
2007-06-14 03:30:00,1.5828,1.5839,1.5828,1.5837,24000000.0
2007-06-14 03:35:00,1.5838,1.5838,1.5834,1.5835,24000000.0
2007-06-14 03:40:00,1.5834,1.5838,1.5833,1.5836,24000000.0
2007-06-14 03:45:00,1.5838,1.5843,1.5837,1.5841,24000000.0
2007-06-14 03:50:00,1.584,1.5842,1.5838,1.5838,24000000.0
2007-06-14 03:55:00,1.5839,1.5839,1.5835,1.5835,24000000.0
2007-06-14 04:00:00,1.5837,1.5838,1.5835,1.5835,24000000.0
2007-06-14 04:05:00,1.5836,1.584,1.5835,1.584,19200000.0
2007-06-14 04:10:00,1.5841,1.5841,1.5836,1.5837,24000000.0
2007-06-14 04:15:00,1.5836,1.5839,1.5835,1.5836,24000000.0
2007-06-14 04:20:00,1.5835,1.584,1.5833,1.5837,24000000.0
2007-06-14 04:25:00,1.5839,1.5839,1.5837,1.5837,14400000.0
2007-06-14 04:30:00,1.5839,1.5853,1.5837,1.585,24000000.0
2007-06-14 04:35:00,1.5852,1.5852,1.5846,1.5846,24000000.0
2007-06-14 04:40:00,1.5844,1.5848,1.5843,1.5847,19200000.0
2007-06-14 04:45:00,1.5846,1.5846,1.584,1.584,19200000.0
2007-06-14 04:50:00,1.5845,1.5846,1.5843,1.5843,19200000.0
2007-06-14 04:55:00,1.5845,1.587,1.5833,1.5867,24000000.0
2007-06-14 05:00:00,1.5866,1.5871,1.5856,1.5871,24000000.0
2007-06-14 05:05:00,1.5869,1.587,1.5866,1.5869,24000000.0
2007-06-14 05:10:00,1.587,1.5886,1.587,1.5877,24000000.0
2007-06-14 05:15:00,1.5878,1.5878,1.5874,1.5877,14400000.0
2007-06-14 05:20:00,1.5876,1.5884,1.5876,1.5882,24000000.0
2007-06-14 05:25:00,1.5883,1.5887,1.588,1.588,24000000.0
2007-06-14 05:30:00,1.5878,1.588,1.5874,1.5876,24000000.0
2007-06-14 05:35:00,1.5877,1.5879,1.5876,1.5878,19200000.0
2007-06-14 05:40:00,1.5877,1.5882,1.5877,1.5882,24000000.0
2007-06-14 05:45:00,1.5886,1.5889,1.588,1.588,24000000.0
2007-06-14 05:50:00,1.5879,1.5888,1.5879,1.5885,24000000.0
2007-06-14 05:55:00,1.5887,1.5887,1.5881,1.5881,24000000.0
2007-06-14 06:00:00,1.5883,1.5885,1.588,1.5883,24000000.0
2007-06-14 06:05:00,1.5884,1.5884,1.5881,1.5882,24000000.0
2007-06-14 06:10:00,1.5881,1.5881,1.5876,1.5876,24000000.0
2007-06-14 06:15:00,1.5877,1.5878,1.5874,1.5876,24000000.0
2007-06-14 06:20:00,1.5875,1.5877,1.5873,1.5873,19200000.0
2007-06-14 06:25:00,1.5874,1.5878,1.5873,1.5873,24000000.0
2007-06-14 06:30:00,1.5874,1.5879,1.5873,1.5876,24000000.0
2007-06-14 06:35:00,1.5877,1.5879,1.5875,1.5876,19200000.0
2007-06-14 06:40:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-06-14 06:45:00,1.5877,1.5878,1.5868,1.587,24000000.0
2007-06-14 06:50:00,1.5871,1.5876,1.5869,1.5871,24000000.0
2007-06-14 06:55:00,1.587,1.5874,1.587,1.5873,19200000.0
2007-06-14 07:00:00,1.5872,1.5873,1.5871,1.5873,9600000.0
2007-06-14 07:05:00,1.5871,1.5873,1.587,1.5873,14400000.0
2007-06-14 07:10:00,1.5875,1.5876,1.5871,1.5875,9600000.0
2007-06-14 07:15:00,1.5874,1.5877,1.5874,1.5876,24000000.0
2007-06-14 07:20:00,1.5874,1.5875,1.5872,1.5874,19200000.0
2007-06-14 07:25:00,1.5872,1.5881,1.5872,1.5881,24000000.0
2007-06-14 07:30:00,1.588,1.588,1.5873,1.5875,24000000.0
2007-06-14 07:35:00,1.5874,1.5876,1.5869,1.5871,19200000.0
2007-06-14 07:40:00,1.587,1.5871,1.5866,1.5869,19200000.0
2007-06-14 07:45:00,1.5867,1.587,1.5866,1.5869,19200000.0
2007-06-14 07:50:00,1.5867,1.587,1.5862,1.5864,24000000.0
2007-06-14 07:55:00,1.5865,1.5869,1.5862,1.5868,24000000.0
2007-06-14 08:00:00,1.5869,1.5872,1.5858,1.586,24000000.0
2007-06-14 08:05:00,1.5859,1.5873,1.5857,1.5871,24000000.0
2007-06-14 08:10:00,1.587,1.5873,1.5859,1.5864,24000000.0
2007-06-14 08:15:00,1.5863,1.5871,1.5859,1.5869,24000000.0
2007-06-14 08:20:00,1.5871,1.5871,1.586,1.5863,24000000.0
2007-06-14 08:25:00,1.5861,1.5872,1.5861,1.5869,24000000.0
2007-06-14 08:30:00,1.5868,1.5874,1.5862,1.5872,24000000.0
2007-06-14 08:35:00,1.5873,1.5874,1.5867,1.5868,24000000.0
2007-06-14 08:40:00,1.5869,1.5872,1.5867,1.5872,19200000.0
2007-06-14 08:45:00,1.587,1.5874,1.5867,1.5867,24000000.0
2007-06-14 08:50:00,1.5869,1.587,1.5863,1.5867,24000000.0
2007-06-14 08:55:00,1.5868,1.5873,1.5866,1.5872,24000000.0
2007-06-14 09:00:00,1.587,1.5873,1.5864,1.5866,24000000.0
2007-06-14 09:05:00,1.5865,1.5866,1.5859,1.5861,19200000.0
2007-06-14 09:10:00,1.5859,1.5861,1.5856,1.5858,19200000.0
2007-06-14 09:15:00,1.5856,1.586,1.5855,1.5858,24000000.0
2007-06-14 09:20:00,1.5857,1.5864,1.5855,1.5862,24000000.0
2007-06-14 09:25:00,1.5864,1.5864,1.5859,1.586,24000000.0
2007-06-14 09:30:00,1.5861,1.5866,1.5858,1.5862,24000000.0
2007-06-14 09:35:00,1.5861,1.5861,1.5854,1.5857,24000000.0
2007-06-14 09:40:00,1.5856,1.5863,1.5854,1.586,24000000.0
2007-06-14 09:45:00,1.5859,1.5875,1.5859,1.5874,24000000.0
2007-06-14 09:50:00,1.5873,1.5877,1.5866,1.5871,24000000.0
2007-06-14 09:55:00,1.587,1.5871,1.5864,1.5867,24000000.0
2007-06-14 10:00:00,1.5868,1.5874,1.5864,1.5867,24000000.0
2007-06-14 10:05:00,1.5866,1.5873,1.5866,1.5872,24000000.0
2007-06-14 10:10:00,1.5871,1.5871,1.5865,1.5867,24000000.0
2007-06-14 10:15:00,1.5868,1.5869,1.5861,1.5867,24000000.0
2007-06-14 10:20:00,1.5866,1.5867,1.5861,1.5862,24000000.0
2007-06-14 10:25:00,1.5863,1.5865,1.5861,1.5862,24000000.0
2007-06-14 10:30:00,1.5863,1.5869,1.5862,1.5869,24000000.0
2007-06-14 10:35:00,1.5868,1.588,1.5865,1.5876,24000000.0
2007-06-14 10:40:00,1.5875,1.5884,1.5873,1.588,24000000.0
2007-06-14 10:45:00,1.5878,1.5891,1.5877,1.5888,24000000.0
2007-06-14 10:50:00,1.5886,1.5889,1.5882,1.5888,24000000.0
2007-06-14 10:55:00,1.5889,1.5893,1.5882,1.5885,24000000.0
2007-06-14 11:00:00,1.5886,1.5887,1.5881,1.5881,24000000.0
2007-06-14 11:05:00,1.588,1.5886,1.5877,1.5882,24000000.0
2007-06-14 11:10:00,1.5881,1.5888,1.5881,1.5885,24000000.0
2007-06-14 11:15:00,1.5887,1.5888,1.5873,1.5875,24000000.0
2007-06-14 11:20:00,1.5873,1.5873,1.5865,1.5871,24000000.0
2007-06-14 11:25:00,1.5873,1.5876,1.5871,1.5872,24000000.0
2007-06-14 11:30:00,1.5874,1.5875,1.5868,1.5869,19200000.0
2007-06-14 11:35:00,1.5868,1.5874,1.5868,1.5874,24000000.0
2007-06-14 11:40:00,1.5876,1.5877,1.5871,1.5873,24000000.0
2007-06-14 11:45:00,1.5871,1.5874,1.5871,1.5874,19200000.0
2007-06-14 11:50:00,1.5873,1.5878,1.5873,1.5875,19200000.0
2007-06-14 11:55:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-06-14 12:00:00,1.5877,1.5877,1.5873,1.5873,24000000.0
2007-06-14 12:05:00,1.5874,1.5877,1.5872,1.5873,14400000.0
2007-06-14 12:10:00,1.5874,1.5882,1.5868,1.5882,19200000.0
2007-06-14 12:15:00,1.5883,1.5897,1.5882,1.5897,24000000.0
2007-06-14 12:20:00,1.5899,1.5899,1.5895,1.5898,24000000.0
2007-06-14 12:25:00,1.5897,1.5898,1.5895,1.5896,9600000.0
2007-06-14 12:30:00,1.5897,1.59,1.5894,1.5894,24000000.0
2007-06-14 12:35:00,1.5895,1.5896,1.5884,1.5886,24000000.0
2007-06-14 12:40:00,1.5887,1.5888,1.5883,1.5885,24000000.0
2007-06-14 12:45:00,1.5884,1.5886,1.588,1.5881,24000000.0
2007-06-14 12:50:00,1.5882,1.5882,1.5878,1.5879,24000000.0
2007-06-14 12:55:00,1.5878,1.5885,1.5878,1.5884,24000000.0
2007-06-14 13:00:00,1.5885,1.5886,1.5881,1.5881,24000000.0
2007-06-14 13:05:00,1.5883,1.5883,1.5876,1.5877,24000000.0
2007-06-14 13:10:00,1.5878,1.588,1.5876,1.5876,24000000.0
2007-06-14 13:15:00,1.5879,1.5888,1.5878,1.5888,24000000.0
2007-06-14 13:20:00,1.5886,1.5893,1.5886,1.5891,24000000.0
2007-06-14 13:25:00,1.5893,1.5902,1.5893,1.5896,24000000.0
2007-06-14 13:30:00,1.5897,1.5904,1.5897,1.5898,24000000.0
2007-06-14 13:35:00,1.5899,1.5905,1.5897,1.5897,24000000.0
2007-06-14 13:40:00,1.5899,1.5899,1.5897,1.5899,14400000.0
2007-06-14 13:45:00,1.5901,1.5908,1.5901,1.5906,24000000.0
2007-06-14 13:50:00,1.5907,1.5907,1.5899,1.5901,24000000.0
2007-06-14 13:55:00,1.5902,1.5935,1.5901,1.5926,24000000.0
2007-06-14 14:00:00,1.5928,1.5928,1.5923,1.5927,24000000.0
2007-06-14 14:05:00,1.5928,1.5928,1.5924,1.5924,24000000.0
2007-06-14 14:10:00,1.5925,1.5937,1.5924,1.5931,24000000.0
2007-06-14 14:15:00,1.5932,1.5937,1.5929,1.5935,24000000.0
2007-06-14 14:20:00,1.5932,1.5936,1.5926,1.5926,19200000.0
2007-06-14 14:25:00,1.5928,1.5933,1.5926,1.5929,24000000.0
2007-06-14 14:30:00,1.5926,1.5934,1.5924,1.5927,24000000.0
2007-06-14 14:35:00,1.5929,1.5937,1.5923,1.5926,24000000.0
2007-06-14 14:40:00,1.5925,1.5926,1.5916,1.5924,24000000.0
2007-06-14 14:45:00,1.5925,1.5925,1.5913,1.5921,24000000.0
2007-06-14 14:50:00,1.592,1.5931,1.5917,1.5923,24000000.0
2007-06-14 14:55:00,1.5922,1.5923,1.5913,1.592,24000000.0
2007-06-14 15:00:00,1.5919,1.5927,1.5919,1.5924,24000000.0
2007-06-14 15:05:00,1.5925,1.5925,1.5919,1.5919,24000000.0
2007-06-14 15:10:00,1.592,1.5925,1.5916,1.5919,24000000.0
2007-06-14 15:15:00,1.5918,1.5927,1.5918,1.5923,24000000.0
2007-06-14 15:20:00,1.5922,1.5924,1.592,1.5924,19200000.0
2007-06-14 15:25:00,1.5923,1.5923,1.592,1.5921,24000000.0
2007-06-14 15:30:00,1.5922,1.5927,1.592,1.5925,24000000.0
2007-06-14 15:35:00,1.5922,1.5928,1.5922,1.5927,24000000.0
2007-06-14 15:40:00,1.5928,1.5929,1.5925,1.5926,24000000.0
2007-06-14 15:45:00,1.5928,1.5928,1.5918,1.592,24000000.0
2007-06-14 15:50:00,1.5921,1.5926,1.592,1.5925,24000000.0
2007-06-14 15:55:00,1.5926,1.5927,1.5924,1.5925,24000000.0
2007-06-14 16:00:00,1.5927,1.593,1.5923,1.593,24000000.0
2007-06-14 16:05:00,1.5932,1.5935,1.593,1.593,24000000.0
2007-06-14 16:10:00,1.5933,1.5934,1.5929,1.5934,19200000.0
2007-06-14 16:15:00,1.5931,1.5939,1.5931,1.5938,24000000.0
2007-06-14 16:20:00,1.5936,1.5937,1.593,1.593,24000000.0
2007-06-14 16:25:00,1.5934,1.5934,1.5926,1.5926,24000000.0
2007-06-14 16:30:00,1.5928,1.5929,1.5923,1.5929,19200000.0
2007-06-14 16:35:00,1.5926,1.593,1.5926,1.5929,24000000.0
2007-06-14 16:40:00,1.5928,1.5931,1.5926,1.5926,24000000.0
2007-06-14 16:45:00,1.5929,1.5935,1.5925,1.5931,24000000.0
2007-06-14 16:50:00,1.5933,1.5933,1.5921,1.5927,24000000.0
2007-06-14 16:55:00,1.5928,1.5931,1.5927,1.5928,24000000.0
2007-06-14 17:00:00,1.5929,1.5929,1.5923,1.5926,24000000.0
2007-06-14 17:05:00,1.5927,1.5927,1.5923,1.5924,24000000.0
2007-06-14 17:10:00,1.5923,1.5929,1.5919,1.5925,24000000.0
2007-06-14 17:15:00,1.5926,1.5926,1.592,1.5924,24000000.0
2007-06-14 17:20:00,1.5923,1.5924,1.592,1.592,24000000.0
2007-06-14 17:25:00,1.5926,1.5933,1.5924,1.593,24000000.0
2007-06-14 17:30:00,1.5933,1.5935,1.5928,1.5933,24000000.0
2007-06-14 17:35:00,1.5934,1.5942,1.5931,1.5939,24000000.0
2007-06-14 17:40:00,1.594,1.5941,1.5937,1.5938,24000000.0
2007-06-14 17:45:00,1.5937,1.594,1.5935,1.5935,24000000.0
2007-06-14 17:50:00,1.5934,1.5939,1.5934,1.5937,24000000.0
2007-06-14 17:55:00,1.5936,1.594,1.5935,1.5939,24000000.0
2007-06-14 18:00:00,1.5937,1.5942,1.5937,1.5941,24000000.0
2007-06-14 18:05:00,1.5943,1.5943,1.5937,1.594,24000000.0
2007-06-14 18:10:00,1.5943,1.5943,1.5939,1.5939,14400000.0
2007-06-14 18:15:00,1.5938,1.5943,1.5938,1.5941,24000000.0
2007-06-14 18:20:00,1.594,1.5943,1.594,1.5942,24000000.0
2007-06-14 18:25:00,1.5944,1.5946,1.5942,1.5945,24000000.0
2007-06-14 18:30:00,1.5944,1.5947,1.5943,1.5943,19200000.0
2007-06-14 18:35:00,1.5945,1.5945,1.5941,1.5943,24000000.0
2007-06-14 18:40:00,1.5945,1.5945,1.5938,1.5938,24000000.0
2007-06-14 18:45:00,1.5939,1.594,1.5936,1.5937,19200000.0
2007-06-14 18:50:00,1.5939,1.5939,1.5935,1.5936,24000000.0
2007-06-14 18:55:00,1.5935,1.5939,1.5935,1.5938,24000000.0
2007-06-14 19:00:00,1.5939,1.5941,1.5935,1.5937,24000000.0
2007-06-14 19:05:00,1.5938,1.5939,1.5935,1.5938,19200000.0
2007-06-14 19:10:00,1.5936,1.5938,1.5935,1.5938,24000000.0
2007-06-14 19:15:00,1.5936,1.5943,1.5935,1.5938,24000000.0
2007-06-14 19:20:00,1.594,1.5943,1.594,1.5943,24000000.0
2007-06-14 19:25:00,1.5942,1.5945,1.5942,1.5945,24000000.0
2007-06-14 19:30:00,1.5944,1.5944,1.5938,1.5939,24000000.0
2007-06-14 19:35:00,1.5937,1.5937,1.5933,1.5933,24000000.0
2007-06-14 19:40:00,1.5934,1.5937,1.5932,1.5935,24000000.0
2007-06-14 19:45:00,1.5934,1.5937,1.5928,1.5928,24000000.0
2007-06-14 19:50:00,1.5929,1.593,1.5926,1.5927,19200000.0
2007-06-14 19:55:00,1.5928,1.5928,1.5924,1.5927,24000000.0
2007-06-14 20:00:00,1.5926,1.5927,1.5924,1.5924,19200000.0
2007-06-14 20:05:00,1.5923,1.5924,1.592,1.5923,14400000.0
2007-06-14 20:10:00,1.5922,1.5924,1.5921,1.5924,24000000.0
2007-06-14 20:15:00,1.5923,1.5925,1.592,1.592,24000000.0
2007-06-14 20:20:00,1.5919,1.5924,1.5919,1.5922,24000000.0
2007-06-14 20:25:00,1.5923,1.5925,1.5921,1.5923,24000000.0
2007-06-14 20:30:00,1.5925,1.5925,1.592,1.592,24000000.0
2007-06-14 20:35:00,1.5921,1.5921,1.5918,1.5918,24000000.0
2007-06-14 20:40:00,1.5919,1.5921,1.5915,1.5919,24000000.0
2007-06-14 20:45:00,1.5918,1.5918,1.5913,1.5916,24000000.0
2007-06-14 20:50:00,1.5917,1.5919,1.5913,1.5913,24000000.0
2007-06-14 20:55:00,1.5912,1.592,1.5912,1.5916,24000000.0
2007-06-14 21:00:00,1.5913,1.5915,1.5909,1.5915,24000000.0
2007-06-14 21:05:00,1.5917,1.5919,1.5915,1.5917,24000000.0
2007-06-14 21:10:00,1.5918,1.5919,1.5916,1.5917,24000000.0
2007-06-14 21:15:00,1.5918,1.592,1.5916,1.5919,19200000.0
2007-06-14 21:20:00,1.5917,1.5919,1.5915,1.5915,24000000.0
2007-06-14 21:25:00,1.5914,1.5914,1.5911,1.5911,24000000.0
2007-06-14 21:30:00,1.591,1.5917,1.591,1.5917,24000000.0
2007-06-14 21:35:00,1.5916,1.5919,1.5916,1.5918,24000000.0
2007-06-14 21:40:00,1.592,1.592,1.5917,1.5918,19200000.0
2007-06-14 21:45:00,1.5919,1.5919,1.5917,1.5917,24000000.0
2007-06-14 21:50:00,1.5918,1.5918,1.5917,1.5918,14400000.0
2007-06-14 21:55:00,1.5917,1.5919,1.5916,1.5918,24000000.0
2007-06-14 22:00:00,1.5917,1.5921,1.5915,1.5919,19200000.0
2007-06-14 22:05:00,1.5921,1.5921,1.5918,1.5918,24000000.0
2007-06-14 22:10:00,1.5919,1.5921,1.5916,1.5919,24000000.0
2007-06-14 22:15:00,1.5921,1.5923,1.592,1.5921,24000000.0
2007-06-14 22:20:00,1.592,1.5922,1.592,1.5921,19200000.0
2007-06-14 22:25:00,1.5922,1.5922,1.5916,1.5917,24000000.0
2007-06-14 22:30:00,1.592,1.592,1.5916,1.5918,19200000.0
2007-06-14 22:35:00,1.5923,1.5923,1.5921,1.5922,19200000.0
2007-06-14 22:40:00,1.5921,1.5925,1.5921,1.5922,24000000.0
2007-06-14 22:45:00,1.5923,1.5924,1.5921,1.5921,24000000.0
2007-06-14 22:50:00,1.5922,1.5926,1.5921,1.5926,24000000.0
2007-06-14 22:55:00,1.5925,1.5926,1.5922,1.5924,24000000.0
2007-06-14 23:00:00,1.5923,1.5927,1.5922,1.5924,24000000.0
2007-06-14 23:05:00,1.5926,1.5926,1.5919,1.592,24000000.0
2007-06-14 23:10:00,1.5919,1.5923,1.5918,1.5921,24000000.0
2007-06-14 23:15:00,1.5919,1.5921,1.5918,1.592,24000000.0
2007-06-14 23:20:00,1.5922,1.5924,1.5922,1.5922,24000000.0
2007-06-14 23:25:00,1.5924,1.5926,1.5921,1.5925,24000000.0
2007-06-14 23:30:00,1.5924,1.5925,1.5922,1.5922,19200000.0
2007-06-14 23:35:00,1.5923,1.5924,1.5921,1.5923,24000000.0
2007-06-14 23:40:00,1.5922,1.5927,1.5921,1.5926,24000000.0
2007-06-14 23:45:00,1.5929,1.5929,1.5924,1.5925,24000000.0
2007-06-14 23:50:00,1.5924,1.5927,1.5923,1.5925,24000000.0
2007-06-14 23:55:00,1.5926,1.5927,1.5924,1.5927,24000000.0
2007-06-15 00:00:00,1.5929,1.5929,1.5923,1.5924,24000000.0
2007-06-15 00:05:00,1.5925,1.5926,1.5919,1.5921,24000000.0
2007-06-15 00:10:00,1.5922,1.5925,1.5922,1.5922,19200000.0
2007-06-15 00:15:00,1.5923,1.5926,1.5921,1.5925,24000000.0
2007-06-15 00:20:00,1.5924,1.5926,1.5923,1.5926,19200000.0
2007-06-15 00:25:00,1.5927,1.5931,1.5927,1.5928,19200000.0
2007-06-15 00:30:00,1.5927,1.593,1.5927,1.5927,19200000.0
2007-06-15 00:35:00,1.5928,1.593,1.5926,1.5927,24000000.0
2007-06-15 00:40:00,1.5929,1.5933,1.5926,1.5932,24000000.0
2007-06-15 00:45:00,1.5931,1.5932,1.593,1.5931,24000000.0
2007-06-15 00:50:00,1.5932,1.5935,1.5928,1.593,24000000.0
2007-06-15 00:55:00,1.5929,1.5929,1.5925,1.5925,24000000.0
2007-06-15 01:00:00,1.5924,1.5924,1.5918,1.5918,24000000.0
2007-06-15 01:05:00,1.5917,1.5924,1.5917,1.5921,24000000.0
2007-06-15 01:10:00,1.5922,1.5925,1.5922,1.5923,19200000.0
2007-06-15 01:15:00,1.5925,1.5927,1.5921,1.5927,24000000.0
2007-06-15 01:20:00,1.5929,1.5929,1.5926,1.5927,24000000.0
2007-06-15 01:25:00,1.5926,1.5929,1.5926,1.5929,24000000.0
2007-06-15 01:30:00,1.5927,1.5929,1.5926,1.5928,24000000.0
2007-06-15 01:35:00,1.5927,1.5932,1.5926,1.5931,24000000.0
2007-06-15 01:40:00,1.5932,1.5934,1.5928,1.5929,24000000.0
2007-06-15 01:45:00,1.593,1.593,1.5926,1.5928,24000000.0
2007-06-15 01:50:00,1.5929,1.5931,1.5927,1.5927,24000000.0
2007-06-15 01:55:00,1.5928,1.5928,1.5922,1.5922,24000000.0
2007-06-15 02:00:00,1.5923,1.5925,1.5921,1.5921,24000000.0
2007-06-15 02:05:00,1.592,1.5925,1.5919,1.5922,14400000.0
2007-06-15 02:10:00,1.5923,1.5925,1.5923,1.5925,19200000.0
2007-06-15 02:15:00,1.5924,1.5924,1.5915,1.5916,24000000.0
2007-06-15 02:20:00,1.5917,1.5917,1.5906,1.5908,24000000.0
2007-06-15 02:25:00,1.5907,1.5909,1.5905,1.5909,24000000.0
2007-06-15 02:30:00,1.591,1.5911,1.5907,1.591,24000000.0
2007-06-15 02:35:00,1.5912,1.5913,1.591,1.5912,24000000.0
2007-06-15 02:40:00,1.5913,1.5913,1.5908,1.5909,24000000.0
2007-06-15 02:45:00,1.5907,1.591,1.5906,1.5906,24000000.0
2007-06-15 02:50:00,1.5909,1.591,1.5907,1.5909,24000000.0
2007-06-15 02:55:00,1.5912,1.5916,1.5911,1.5912,24000000.0
2007-06-15 03:00:00,1.5913,1.5914,1.5911,1.5912,24000000.0
2007-06-15 03:05:00,1.5913,1.5914,1.5909,1.5909,24000000.0
2007-06-15 03:10:00,1.5911,1.5914,1.591,1.5911,24000000.0
2007-06-15 03:15:00,1.5912,1.5912,1.5911,1.5911,19200000.0
2007-06-15 03:20:00,1.5909,1.5911,1.5906,1.5908,24000000.0
2007-06-15 03:25:00,1.5907,1.5908,1.5906,1.5907,24000000.0
2007-06-15 03:30:00,1.5906,1.5908,1.5904,1.5907,24000000.0
2007-06-15 03:35:00,1.5906,1.5907,1.5905,1.5906,24000000.0
2007-06-15 03:40:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-06-15 03:45:00,1.5907,1.5908,1.59,1.5904,24000000.0
2007-06-15 03:50:00,1.5905,1.5906,1.5904,1.5906,24000000.0
2007-06-15 03:55:00,1.5905,1.5909,1.5904,1.5908,24000000.0
2007-06-15 04:00:00,1.5907,1.591,1.5906,1.591,24000000.0
2007-06-15 04:05:00,1.5909,1.5913,1.5907,1.591,24000000.0
2007-06-15 04:10:00,1.5911,1.5912,1.5905,1.5908,24000000.0
2007-06-15 04:15:00,1.5907,1.591,1.5906,1.591,24000000.0
2007-06-15 04:20:00,1.5909,1.5909,1.5907,1.5908,24000000.0
2007-06-15 04:25:00,1.5909,1.5912,1.5906,1.5907,24000000.0
2007-06-15 04:30:00,1.5906,1.5913,1.5904,1.5912,24000000.0
2007-06-15 04:35:00,1.591,1.5914,1.5907,1.5913,24000000.0
2007-06-15 04:40:00,1.5912,1.5917,1.5912,1.5917,24000000.0
2007-06-15 04:45:00,1.5916,1.5917,1.5914,1.5916,24000000.0
2007-06-15 04:50:00,1.5915,1.5921,1.5915,1.592,24000000.0
2007-06-15 04:55:00,1.5921,1.5921,1.5918,1.5921,24000000.0
2007-06-15 05:00:00,1.592,1.5921,1.5917,1.592,24000000.0
2007-06-15 05:05:00,1.5919,1.5921,1.5917,1.592,24000000.0
2007-06-15 05:10:00,1.5921,1.5921,1.5918,1.5918,19200000.0
2007-06-15 05:15:00,1.5919,1.5919,1.5915,1.5917,19200000.0
2007-06-15 05:20:00,1.5916,1.5917,1.5913,1.5917,24000000.0
2007-06-15 05:25:00,1.5919,1.5919,1.5915,1.5915,24000000.0
2007-06-15 05:30:00,1.5917,1.5917,1.5912,1.5915,24000000.0
2007-06-15 05:35:00,1.5914,1.5916,1.5912,1.5916,24000000.0
2007-06-15 05:40:00,1.5915,1.5916,1.5911,1.5912,24000000.0
2007-06-15 05:45:00,1.5913,1.5913,1.5909,1.5909,24000000.0
2007-06-15 05:50:00,1.5908,1.5911,1.5907,1.5908,24000000.0
2007-06-15 05:55:00,1.5907,1.591,1.5907,1.5909,19200000.0
2007-06-15 06:00:00,1.5908,1.591,1.5906,1.5906,24000000.0
2007-06-15 06:05:00,1.5905,1.5907,1.5905,1.5905,19200000.0
2007-06-15 06:10:00,1.5904,1.5908,1.5903,1.5908,24000000.0
2007-06-15 06:15:00,1.5909,1.5909,1.5905,1.5905,24000000.0
2007-06-15 06:20:00,1.5906,1.5909,1.5905,1.5906,24000000.0
2007-06-15 06:25:00,1.5907,1.5909,1.5905,1.5909,19200000.0
2007-06-15 06:30:00,1.5906,1.591,1.5902,1.5903,24000000.0
2007-06-15 06:35:00,1.5908,1.5909,1.5907,1.5908,19200000.0
2007-06-15 06:40:00,1.5907,1.5909,1.5905,1.5906,24000000.0
2007-06-15 06:45:00,1.5905,1.5908,1.5905,1.5906,24000000.0
2007-06-15 06:50:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-06-15 06:55:00,1.5907,1.5913,1.5906,1.5911,24000000.0
2007-06-15 07:00:00,1.591,1.5912,1.5907,1.5908,24000000.0
2007-06-15 07:05:00,1.5909,1.5912,1.5907,1.5912,19200000.0
2007-06-15 07:10:00,1.5911,1.5911,1.591,1.591,24000000.0
2007-06-15 07:15:00,1.5912,1.5912,1.5906,1.5908,24000000.0
2007-06-15 07:20:00,1.5907,1.5907,1.5904,1.5907,24000000.0
2007-06-15 07:25:00,1.591,1.591,1.5907,1.5908,24000000.0
2007-06-15 07:30:00,1.5907,1.5912,1.5907,1.5908,24000000.0
2007-06-15 07:35:00,1.5909,1.5913,1.5909,1.591,24000000.0
2007-06-15 07:40:00,1.5912,1.5913,1.591,1.591,24000000.0
2007-06-15 07:45:00,1.5912,1.5914,1.5911,1.5914,24000000.0
2007-06-15 07:50:00,1.5917,1.5917,1.5911,1.5911,24000000.0
2007-06-15 07:55:00,1.5912,1.5915,1.5912,1.5914,19200000.0
2007-06-15 08:00:00,1.5913,1.5915,1.5908,1.5908,24000000.0
2007-06-15 08:05:00,1.591,1.5912,1.5905,1.5905,24000000.0
2007-06-15 08:10:00,1.5906,1.5908,1.5905,1.5905,24000000.0
2007-06-15 08:15:00,1.5906,1.5908,1.5903,1.5904,24000000.0
2007-06-15 08:20:00,1.5908,1.5909,1.5904,1.5908,24000000.0
2007-06-15 08:25:00,1.5909,1.591,1.5906,1.591,14400000.0
2007-06-15 08:30:00,1.5909,1.5909,1.5904,1.5905,19200000.0
2007-06-15 08:35:00,1.5904,1.5904,1.5896,1.5901,19200000.0
2007-06-15 08:40:00,1.5903,1.5907,1.59,1.5905,24000000.0
2007-06-15 08:45:00,1.5906,1.5906,1.5903,1.5903,19200000.0
2007-06-15 08:50:00,1.5901,1.5903,1.5897,1.5901,24000000.0
2007-06-15 08:55:00,1.5903,1.5904,1.5899,1.5904,24000000.0
2007-06-15 09:00:00,1.5903,1.5903,1.5899,1.5903,19200000.0
2007-06-15 09:05:00,1.5904,1.5904,1.59,1.59,24000000.0
2007-06-15 09:10:00,1.5901,1.5904,1.5899,1.5902,24000000.0
2007-06-15 09:15:00,1.5904,1.5904,1.5899,1.59,19200000.0
2007-06-15 09:20:00,1.5898,1.5901,1.5897,1.59,24000000.0
2007-06-15 09:25:00,1.5899,1.5906,1.5898,1.5903,24000000.0
2007-06-15 09:30:00,1.5904,1.5906,1.59,1.5905,24000000.0
2007-06-15 09:35:00,1.5904,1.5904,1.5897,1.5897,24000000.0
2007-06-15 09:40:00,1.5896,1.5901,1.5896,1.5901,24000000.0
2007-06-15 09:45:00,1.5902,1.5906,1.5899,1.5903,24000000.0
2007-06-15 09:50:00,1.5902,1.5907,1.5901,1.5905,24000000.0
2007-06-15 09:55:00,1.5902,1.5911,1.5902,1.591,24000000.0
2007-06-15 10:00:00,1.5911,1.5915,1.5911,1.5913,24000000.0
2007-06-15 10:05:00,1.5912,1.5915,1.5912,1.5914,24000000.0
2007-06-15 10:10:00,1.5912,1.5913,1.5906,1.5906,24000000.0
2007-06-15 10:15:00,1.5907,1.5909,1.5904,1.5908,19200000.0
2007-06-15 10:20:00,1.5907,1.5908,1.5905,1.5906,24000000.0
2007-06-15 10:25:00,1.5907,1.5914,1.5907,1.5911,24000000.0
2007-06-15 10:30:00,1.591,1.5911,1.5904,1.5908,19200000.0
2007-06-15 10:35:00,1.5909,1.5909,1.5904,1.5908,19200000.0
2007-06-15 10:40:00,1.5909,1.5913,1.5909,1.591,24000000.0
2007-06-15 10:45:00,1.5911,1.5911,1.5906,1.591,24000000.0
2007-06-15 10:50:00,1.5909,1.5914,1.5907,1.591,24000000.0
2007-06-15 10:55:00,1.5911,1.5915,1.591,1.5915,24000000.0
2007-06-15 11:00:00,1.5917,1.5923,1.5917,1.5923,24000000.0
2007-06-15 11:05:00,1.5925,1.5928,1.5921,1.5921,24000000.0
2007-06-15 11:10:00,1.592,1.592,1.5913,1.5914,24000000.0
2007-06-15 11:15:00,1.5915,1.5917,1.5915,1.5916,19200000.0
2007-06-15 11:20:00,1.5915,1.5917,1.5911,1.5913,24000000.0
2007-06-15 11:25:00,1.5915,1.5916,1.5911,1.5912,19200000.0
2007-06-15 11:30:00,1.5913,1.5915,1.5913,1.5914,19200000.0
2007-06-15 11:35:00,1.5917,1.5917,1.591,1.591,24000000.0
2007-06-15 11:40:00,1.5907,1.5911,1.5907,1.5908,24000000.0
2007-06-15 11:45:00,1.5907,1.5912,1.5902,1.591,24000000.0
2007-06-15 11:50:00,1.5911,1.5911,1.5905,1.5907,24000000.0
2007-06-15 11:55:00,1.5905,1.5908,1.5905,1.5907,24000000.0
2007-06-15 12:00:00,1.5906,1.5913,1.5906,1.5913,24000000.0
2007-06-15 12:05:00,1.5912,1.5918,1.5912,1.5913,24000000.0
2007-06-15 12:10:00,1.5912,1.592,1.5911,1.5915,24000000.0
2007-06-15 12:15:00,1.5914,1.5916,1.5912,1.5916,24000000.0
2007-06-15 12:20:00,1.5917,1.5919,1.5915,1.5917,24000000.0
2007-06-15 12:25:00,1.5916,1.5919,1.5913,1.5914,24000000.0
2007-06-15 12:30:00,1.5915,1.5917,1.5913,1.5917,24000000.0
2007-06-15 12:35:00,1.5916,1.5916,1.5911,1.5911,24000000.0
2007-06-15 12:40:00,1.5909,1.591,1.5905,1.591,24000000.0
2007-06-15 12:45:00,1.5909,1.5912,1.5908,1.5912,24000000.0
2007-06-15 12:50:00,1.5914,1.5915,1.5911,1.5912,24000000.0
2007-06-15 12:55:00,1.5911,1.5914,1.591,1.5914,24000000.0
2007-06-15 13:00:00,1.5913,1.5913,1.5908,1.5909,24000000.0
2007-06-15 13:05:00,1.5911,1.5911,1.5906,1.5908,24000000.0
2007-06-15 13:10:00,1.5909,1.5916,1.5907,1.5916,24000000.0
2007-06-15 13:15:00,1.5919,1.5922,1.5917,1.5921,24000000.0
2007-06-15 13:20:00,1.592,1.5923,1.5914,1.5914,24000000.0
2007-06-15 13:25:00,1.5916,1.5916,1.5913,1.5913,24000000.0
2007-06-15 13:30:00,1.5915,1.5915,1.5913,1.5914,24000000.0
2007-06-15 13:35:00,1.5913,1.5916,1.5912,1.5916,19200000.0
2007-06-15 13:40:00,1.5915,1.5916,1.5913,1.5915,24000000.0
2007-06-15 13:45:00,1.5916,1.5919,1.5914,1.5917,24000000.0
2007-06-15 13:50:00,1.5916,1.592,1.5916,1.5917,24000000.0
2007-06-15 13:55:00,1.5919,1.5925,1.5916,1.5924,24000000.0
2007-06-15 14:00:00,1.5923,1.5926,1.5921,1.5925,24000000.0
2007-06-15 14:05:00,1.5927,1.5928,1.5923,1.5925,24000000.0
2007-06-15 14:10:00,1.5924,1.5925,1.5916,1.5921,24000000.0
2007-06-15 14:15:00,1.5919,1.5927,1.5917,1.5927,24000000.0
2007-06-15 14:20:00,1.5925,1.5925,1.5919,1.592,24000000.0
2007-06-15 14:25:00,1.5921,1.5922,1.5917,1.5921,24000000.0
2007-06-15 14:30:00,1.5924,1.5938,1.5889,1.5891,24000000.0
2007-06-15 14:35:00,1.5892,1.5899,1.5889,1.5897,24000000.0
2007-06-15 14:40:00,1.5898,1.5898,1.5884,1.5885,24000000.0
2007-06-15 14:45:00,1.5887,1.5889,1.5879,1.5883,24000000.0
2007-06-15 14:50:00,1.5882,1.5889,1.5879,1.5888,24000000.0
2007-06-15 14:55:00,1.5887,1.5888,1.5872,1.5874,24000000.0
2007-06-15 15:00:00,1.5876,1.5879,1.5869,1.5877,24000000.0
2007-06-15 15:05:00,1.5876,1.5878,1.5874,1.5874,24000000.0
2007-06-15 15:10:00,1.5875,1.5879,1.5874,1.5878,24000000.0
2007-06-15 15:15:00,1.5877,1.5885,1.5873,1.5879,24000000.0
2007-06-15 15:20:00,1.5881,1.5883,1.5877,1.5879,24000000.0
2007-06-15 15:25:00,1.5878,1.588,1.5875,1.588,24000000.0
2007-06-15 15:30:00,1.5881,1.5888,1.5879,1.5888,19200000.0
2007-06-15 15:35:00,1.5889,1.589,1.5876,1.5877,24000000.0
2007-06-15 15:40:00,1.5878,1.5884,1.5875,1.5875,24000000.0
2007-06-15 15:45:00,1.5876,1.5882,1.5876,1.5876,24000000.0
2007-06-15 15:50:00,1.5875,1.588,1.5874,1.5879,24000000.0
2007-06-15 15:55:00,1.588,1.5884,1.5877,1.5881,24000000.0
2007-06-15 16:00:00,1.5883,1.5891,1.5879,1.5884,24000000.0
2007-06-15 16:05:00,1.5885,1.5894,1.5884,1.5893,24000000.0
2007-06-15 16:10:00,1.5896,1.5898,1.5892,1.5897,24000000.0
2007-06-15 16:15:00,1.5898,1.59,1.5895,1.5898,24000000.0
2007-06-15 16:20:00,1.5899,1.5907,1.5898,1.5905,24000000.0
2007-06-15 16:25:00,1.5904,1.5906,1.5901,1.5905,24000000.0
2007-06-15 16:30:00,1.5906,1.5908,1.5903,1.5903,24000000.0
2007-06-15 16:35:00,1.5904,1.5904,1.59,1.59,24000000.0
2007-06-15 16:40:00,1.5901,1.5904,1.5898,1.59,24000000.0
2007-06-15 16:45:00,1.5898,1.5898,1.5894,1.5895,24000000.0
2007-06-15 16:50:00,1.5897,1.59,1.5894,1.59,24000000.0
2007-06-15 16:55:00,1.5899,1.5905,1.5894,1.5894,24000000.0
2007-06-15 17:00:00,1.5895,1.59,1.5893,1.5894,24000000.0
2007-06-15 17:05:00,1.5893,1.5896,1.5892,1.5894,24000000.0
2007-06-15 17:10:00,1.5897,1.5901,1.5895,1.5897,24000000.0
2007-06-15 17:15:00,1.5896,1.5902,1.5896,1.5899,24000000.0
2007-06-15 17:20:00,1.5903,1.5907,1.59,1.5907,24000000.0
2007-06-15 17:25:00,1.5909,1.5909,1.5901,1.5902,19200000.0
2007-06-15 17:30:00,1.5903,1.5905,1.5899,1.5905,24000000.0
2007-06-15 17:35:00,1.5904,1.5918,1.5904,1.5914,24000000.0
2007-06-15 17:40:00,1.5913,1.5917,1.5912,1.5912,24000000.0
2007-06-15 17:45:00,1.5913,1.5915,1.591,1.5912,24000000.0
2007-06-15 17:50:00,1.591,1.5912,1.5905,1.5907,24000000.0
2007-06-15 17:55:00,1.5908,1.591,1.5905,1.5906,24000000.0
2007-06-15 18:00:00,1.5907,1.5907,1.5904,1.5905,24000000.0
2007-06-15 18:05:00,1.5907,1.5909,1.5903,1.5905,24000000.0
2007-06-15 18:10:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-06-15 18:15:00,1.5908,1.591,1.5906,1.5907,19200000.0
2007-06-15 18:20:00,1.5905,1.5906,1.5902,1.5903,19200000.0
2007-06-15 18:25:00,1.5904,1.5904,1.5901,1.5902,24000000.0
2007-06-15 18:30:00,1.5904,1.5905,1.5901,1.5904,19200000.0
2007-06-15 18:35:00,1.5905,1.5906,1.5901,1.5906,24000000.0
2007-06-15 18:40:00,1.5905,1.5905,1.59,1.5901,24000000.0
2007-06-15 18:45:00,1.5902,1.5906,1.5901,1.5904,24000000.0
2007-06-15 18:50:00,1.5903,1.5905,1.5898,1.5905,24000000.0
2007-06-15 18:55:00,1.5904,1.5914,1.5904,1.5914,19200000.0
2007-06-15 19:00:00,1.5913,1.5916,1.5911,1.5912,24000000.0
2007-06-15 19:05:00,1.5913,1.5913,1.5908,1.5909,19200000.0
2007-06-15 19:10:00,1.591,1.5912,1.5908,1.5911,24000000.0
2007-06-15 19:15:00,1.5912,1.5916,1.591,1.5916,24000000.0
2007-06-15 19:20:00,1.5917,1.5919,1.5916,1.5918,19200000.0
2007-06-15 19:25:00,1.5919,1.5921,1.5917,1.592,19200000.0
2007-06-15 19:30:00,1.5919,1.5923,1.5918,1.5921,19200000.0
2007-06-15 19:35:00,1.592,1.5923,1.592,1.592,24000000.0
2007-06-15 19:40:00,1.5921,1.5923,1.5919,1.592,19200000.0
2007-06-15 19:45:00,1.5921,1.5921,1.5918,1.5918,19200000.0
2007-06-15 19:50:00,1.5919,1.5919,1.5916,1.5916,14400000.0
2007-06-15 19:55:00,1.5915,1.5915,1.5912,1.5914,24000000.0
2007-06-15 20:00:00,1.5913,1.5913,1.5905,1.5906,24000000.0
2007-06-15 20:05:00,1.5905,1.5906,1.5905,1.5905,19200000.0
2007-06-15 20:10:00,1.5906,1.5906,1.5893,1.5896,24000000.0
2007-06-15 20:15:00,1.5897,1.5899,1.5894,1.5898,24000000.0
2007-06-15 20:20:00,1.5899,1.5899,1.5896,1.5898,19200000.0
2007-06-15 20:25:00,1.5899,1.5903,1.5898,1.59,24000000.0
2007-06-15 20:30:00,1.5901,1.5903,1.5898,1.5899,19200000.0
2007-06-15 20:35:00,1.59,1.5901,1.5897,1.59,24000000.0
2007-06-15 20:40:00,1.5901,1.5901,1.5896,1.5897,24000000.0
2007-06-15 20:45:00,1.5899,1.59,1.5895,1.5896,24000000.0
2007-06-15 20:50:00,1.5897,1.5899,1.5895,1.5897,19200000.0
2007-06-15 20:55:00,1.5896,1.5896,1.5886,1.5888,24000000.0
2007-06-15 21:00:00,1.5889,1.5894,1.5889,1.5891,24000000.0
2007-06-15 21:05:00,1.589,1.5891,1.5888,1.5888,24000000.0
2007-06-15 21:10:00,1.589,1.5892,1.5887,1.5887,24000000.0
2007-06-15 21:15:00,1.5888,1.5893,1.5888,1.5893,24000000.0
2007-06-15 21:20:00,1.5894,1.5897,1.5892,1.5895,24000000.0
2007-06-15 21:25:00,1.5894,1.5896,1.5893,1.5895,24000000.0
2007-06-15 21:30:00,1.5896,1.5896,1.5894,1.5895,19200000.0
2007-06-15 21:35:00,1.5896,1.5897,1.5893,1.5896,24000000.0
2007-06-15 21:40:00,1.5895,1.5897,1.5892,1.5893,24000000.0
2007-06-15 21:45:00,1.5895,1.5898,1.5893,1.5897,24000000.0
2007-06-15 21:50:00,1.5896,1.5896,1.5891,1.5894,24000000.0
2007-06-15 21:55:00,1.5893,1.5893,1.5886,1.5888,24000000.0
2007-06-15 22:00:00,1.5886,1.5889,1.5884,1.5888,24000000.0
2007-06-15 22:05:00,1.5891,1.5894,1.5889,1.5892,24000000.0
2007-06-15 22:10:00,1.5894,1.5895,1.5892,1.5892,14400000.0
2007-06-15 22:15:00,1.5894,1.5895,1.589,1.5893,24000000.0
2007-06-15 22:20:00,1.5892,1.5895,1.589,1.5893,19200000.0
2007-06-15 22:25:00,1.5895,1.5895,1.5891,1.5893,24000000.0
2007-06-15 22:30:00,1.5894,1.5895,1.5892,1.5893,24000000.0
2007-06-15 22:35:00,1.5894,1.5895,1.5892,1.5893,19200000.0
2007-06-15 22:40:00,1.5892,1.5896,1.5891,1.5894,24000000.0
2007-06-15 22:45:00,1.5895,1.5895,1.5892,1.5892,24000000.0
2007-06-15 22:50:00,1.5893,1.5895,1.589,1.5894,24000000.0
2007-06-15 22:55:00,1.5892,1.5896,1.5892,1.5893,24000000.0
2007-06-18 00:00:00,1.5894,1.5895,1.5892,1.5892,19200000.0
2007-06-18 00:05:00,1.5893,1.5896,1.5892,1.5894,19200000.0
2007-06-18 00:10:00,1.5895,1.5895,1.5892,1.5893,24000000.0
2007-06-18 00:15:00,1.5894,1.5895,1.5893,1.5894,9600000.0
2007-06-18 00:20:00,1.5893,1.5894,1.5892,1.5893,14400000.0
2007-06-18 00:25:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 00:30:00,1.5894,1.5895,1.589,1.5891,24000000.0
2007-06-18 00:35:00,1.5892,1.5895,1.5888,1.5891,19200000.0
2007-06-18 00:40:00,1.5892,1.5893,1.5888,1.5892,19200000.0
2007-06-18 00:45:00,1.5891,1.5894,1.589,1.5891,24000000.0
2007-06-18 00:50:00,1.5892,1.5895,1.5892,1.5894,24000000.0
2007-06-18 00:55:00,1.5893,1.5893,1.5883,1.5883,19200000.0
2007-06-18 01:00:00,1.5884,1.5885,1.5882,1.5883,24000000.0
2007-06-18 01:05:00,1.5882,1.5886,1.5882,1.5884,24000000.0
2007-06-18 01:10:00,1.5885,1.5893,1.5882,1.5893,24000000.0
2007-06-18 01:15:00,1.5892,1.5892,1.5887,1.5889,24000000.0
2007-06-18 01:20:00,1.5888,1.5888,1.5881,1.5884,19200000.0
2007-06-18 01:25:00,1.5882,1.5887,1.5881,1.5885,24000000.0
2007-06-18 01:30:00,1.5884,1.589,1.5884,1.5887,24000000.0
2007-06-18 01:35:00,1.5888,1.5888,1.5884,1.5886,19200000.0
2007-06-18 01:40:00,1.5884,1.5888,1.5882,1.5887,24000000.0
2007-06-18 01:45:00,1.5886,1.5888,1.5885,1.5885,19200000.0
2007-06-18 01:50:00,1.5886,1.5891,1.5886,1.5887,19200000.0
2007-06-18 01:55:00,1.5886,1.5886,1.5882,1.5884,24000000.0
2007-06-18 02:00:00,1.5883,1.589,1.5881,1.5888,24000000.0
2007-06-18 02:05:00,1.5887,1.5894,1.5884,1.5892,24000000.0
2007-06-18 02:10:00,1.5891,1.5915,1.5891,1.5914,24000000.0
2007-06-18 02:15:00,1.5915,1.5927,1.5914,1.5922,24000000.0
2007-06-18 02:20:00,1.5923,1.5924,1.5914,1.5916,24000000.0
2007-06-18 02:25:00,1.5917,1.5918,1.591,1.5913,19200000.0
2007-06-18 02:30:00,1.5912,1.5915,1.5912,1.5914,24000000.0
2007-06-18 02:35:00,1.5913,1.5916,1.591,1.5911,24000000.0
2007-06-18 02:40:00,1.5912,1.5914,1.591,1.591,24000000.0
2007-06-18 02:45:00,1.5908,1.5909,1.5903,1.5905,24000000.0
2007-06-18 02:50:00,1.5904,1.5909,1.5902,1.5903,24000000.0
2007-06-18 02:55:00,1.5908,1.5908,1.5891,1.5892,24000000.0
2007-06-18 03:00:00,1.5893,1.5897,1.5892,1.5894,24000000.0
2007-06-18 03:05:00,1.5893,1.5894,1.5889,1.5892,24000000.0
2007-06-18 03:10:00,1.5891,1.5895,1.5891,1.5894,24000000.0
2007-06-18 03:15:00,1.5893,1.5899,1.5891,1.5897,19200000.0
2007-06-18 03:20:00,1.5896,1.5899,1.5896,1.5896,24000000.0
2007-06-18 03:25:00,1.5897,1.5898,1.5896,1.5898,24000000.0
2007-06-18 03:30:00,1.5897,1.5899,1.5895,1.5896,24000000.0
2007-06-18 03:35:00,1.5897,1.5897,1.5893,1.5895,24000000.0
2007-06-18 03:40:00,1.5894,1.5894,1.5893,1.5893,19200000.0
2007-06-18 03:45:00,1.5894,1.5895,1.5892,1.5893,14400000.0
2007-06-18 03:50:00,1.5894,1.5895,1.5893,1.5893,24000000.0
2007-06-18 03:55:00,1.5892,1.5893,1.5889,1.5889,19200000.0
2007-06-18 04:00:00,1.589,1.5893,1.5889,1.5892,24000000.0
2007-06-18 04:05:00,1.5893,1.5896,1.5891,1.5896,24000000.0
2007-06-18 04:10:00,1.5895,1.5896,1.5894,1.5896,19200000.0
2007-06-18 04:15:00,1.5897,1.5904,1.5896,1.5899,24000000.0
2007-06-18 04:20:00,1.5897,1.5898,1.5896,1.5897,19200000.0
2007-06-18 04:25:00,1.5896,1.5899,1.5896,1.5899,4800000.0
2007-06-18 04:30:00,1.59,1.59,1.5898,1.5898,14400000.0
2007-06-18 04:35:00,1.5897,1.59,1.5895,1.5899,24000000.0
2007-06-18 04:40:00,1.5898,1.59,1.5896,1.5897,19200000.0
2007-06-18 04:45:00,1.5896,1.59,1.5896,1.5899,24000000.0
2007-06-18 04:50:00,1.5898,1.5902,1.5898,1.59,19200000.0
2007-06-18 04:55:00,1.5901,1.5902,1.5897,1.5902,24000000.0
2007-06-18 05:00:00,1.5903,1.5904,1.5901,1.5903,19200000.0
2007-06-18 05:05:00,1.5904,1.5904,1.59,1.5901,24000000.0
2007-06-18 05:10:00,1.59,1.59,1.5893,1.5894,24000000.0
2007-06-18 05:15:00,1.5895,1.5895,1.5892,1.5893,19200000.0
2007-06-18 05:20:00,1.5892,1.5893,1.5888,1.589,24000000.0
2007-06-18 05:25:00,1.5891,1.5892,1.5889,1.5892,19200000.0
2007-06-18 05:30:00,1.5891,1.5904,1.589,1.5899,24000000.0
2007-06-18 05:35:00,1.5897,1.5899,1.5895,1.5896,19200000.0
2007-06-18 05:40:00,1.5895,1.59,1.5893,1.5897,24000000.0
2007-06-18 05:45:00,1.5896,1.5897,1.5895,1.5897,4800000.0
2007-06-18 05:50:00,1.5896,1.5899,1.5896,1.5898,19200000.0
2007-06-18 05:55:00,1.5897,1.5898,1.5892,1.5893,24000000.0
2007-06-18 06:00:00,1.5894,1.5894,1.5892,1.5893,24000000.0
2007-06-18 06:05:00,1.5894,1.5894,1.5891,1.5893,19200000.0
2007-06-18 06:10:00,1.5892,1.5896,1.5892,1.5895,9600000.0
2007-06-18 06:15:00,1.5894,1.5896,1.5892,1.5895,19200000.0
2007-06-18 06:20:00,1.5894,1.5897,1.5893,1.5897,24000000.0
2007-06-18 06:25:00,1.5896,1.5896,1.5893,1.5893,19200000.0
2007-06-18 06:30:00,1.5892,1.5894,1.589,1.5891,19200000.0
2007-06-18 06:35:00,1.5892,1.5893,1.5889,1.5889,24000000.0
2007-06-18 06:40:00,1.589,1.5894,1.5889,1.5894,9600000.0
2007-06-18 06:45:00,1.5893,1.5895,1.5893,1.5893,19200000.0
2007-06-18 06:50:00,1.5892,1.5894,1.589,1.5894,19200000.0
2007-06-18 06:55:00,1.5895,1.5895,1.5892,1.5892,14400000.0
2007-06-18 07:00:00,1.5894,1.5897,1.5893,1.5893,19200000.0
2007-06-18 07:05:00,1.5892,1.5896,1.5892,1.5893,19200000.0
2007-06-18 07:10:00,1.5895,1.5895,1.5892,1.5894,19200000.0
2007-06-18 07:15:00,1.5893,1.5896,1.5892,1.5896,24000000.0
2007-06-18 07:20:00,1.5894,1.5901,1.5894,1.59,24000000.0
2007-06-18 07:25:00,1.5899,1.5902,1.5898,1.5899,24000000.0
2007-06-18 07:30:00,1.59,1.5901,1.5898,1.5899,24000000.0
2007-06-18 07:35:00,1.5898,1.59,1.5895,1.5895,24000000.0
2007-06-18 07:40:00,1.5894,1.5895,1.5891,1.5893,24000000.0
2007-06-18 07:45:00,1.5892,1.5892,1.5885,1.5887,24000000.0
2007-06-18 07:50:00,1.5889,1.5889,1.5883,1.5884,24000000.0
2007-06-18 07:55:00,1.5885,1.5888,1.5879,1.5881,24000000.0
2007-06-18 08:00:00,1.5882,1.5887,1.5872,1.5874,24000000.0
2007-06-18 08:05:00,1.5873,1.5875,1.5865,1.5867,24000000.0
2007-06-18 08:10:00,1.5866,1.5868,1.5863,1.5864,24000000.0
2007-06-18 08:15:00,1.5862,1.5868,1.5862,1.5865,24000000.0
2007-06-18 08:20:00,1.5867,1.5868,1.5864,1.5865,24000000.0
2007-06-18 08:25:00,1.5864,1.587,1.5864,1.5865,24000000.0
2007-06-18 08:30:00,1.5864,1.5865,1.586,1.5863,24000000.0
2007-06-18 08:35:00,1.5864,1.5866,1.5862,1.5863,24000000.0
2007-06-18 08:40:00,1.5862,1.5864,1.5858,1.5864,24000000.0
2007-06-18 08:45:00,1.5865,1.5867,1.5862,1.5866,24000000.0
2007-06-18 08:50:00,1.5865,1.587,1.5863,1.5865,24000000.0
2007-06-18 08:55:00,1.5864,1.5871,1.5862,1.587,24000000.0
2007-06-18 09:00:00,1.5869,1.5871,1.5866,1.5867,19200000.0
2007-06-18 09:05:00,1.5869,1.587,1.5867,1.5869,19200000.0
2007-06-18 09:10:00,1.587,1.5871,1.5866,1.5866,24000000.0
2007-06-18 09:15:00,1.5865,1.5865,1.5851,1.5853,24000000.0
2007-06-18 09:20:00,1.5854,1.5857,1.5849,1.5856,24000000.0
2007-06-18 09:25:00,1.5857,1.5857,1.5848,1.5853,24000000.0
2007-06-18 09:30:00,1.5852,1.5859,1.5852,1.5857,19200000.0
2007-06-18 09:35:00,1.5856,1.5857,1.5853,1.5854,19200000.0
2007-06-18 09:40:00,1.5855,1.5857,1.5852,1.5856,24000000.0
2007-06-18 09:45:00,1.5855,1.5861,1.5853,1.5856,24000000.0
2007-06-18 09:50:00,1.5855,1.5856,1.5852,1.5853,24000000.0
2007-06-18 09:55:00,1.5854,1.5856,1.5851,1.5855,24000000.0
2007-06-18 10:00:00,1.5854,1.5856,1.5852,1.5854,24000000.0
2007-06-18 10:05:00,1.5856,1.5861,1.5852,1.5861,24000000.0
2007-06-18 10:10:00,1.5863,1.5864,1.586,1.5864,24000000.0
2007-06-18 10:15:00,1.5863,1.5872,1.5863,1.587,24000000.0
2007-06-18 10:20:00,1.5871,1.5875,1.5871,1.5874,24000000.0
2007-06-18 10:25:00,1.5875,1.5883,1.5875,1.5883,19200000.0
2007-06-18 10:30:00,1.5882,1.5885,1.5877,1.5877,24000000.0
2007-06-18 10:35:00,1.5878,1.5881,1.5877,1.5879,24000000.0
2007-06-18 10:40:00,1.5878,1.5878,1.5872,1.5874,24000000.0
2007-06-18 10:45:00,1.5873,1.5879,1.5871,1.5878,24000000.0
2007-06-18 10:50:00,1.588,1.588,1.5872,1.5876,24000000.0
2007-06-18 10:55:00,1.5877,1.588,1.5877,1.5879,24000000.0
2007-06-18 11:00:00,1.5878,1.5878,1.5873,1.5876,24000000.0
2007-06-18 11:05:00,1.5875,1.5878,1.5874,1.5877,24000000.0
2007-06-18 11:10:00,1.5876,1.5878,1.5875,1.5877,24000000.0
2007-06-18 11:15:00,1.5876,1.5877,1.5872,1.5875,24000000.0
2007-06-18 11:20:00,1.5876,1.5887,1.5876,1.5886,24000000.0
2007-06-18 11:25:00,1.5887,1.5896,1.5885,1.5892,24000000.0
2007-06-18 11:30:00,1.5891,1.5893,1.5889,1.5892,24000000.0
2007-06-18 11:35:00,1.5891,1.5911,1.5891,1.5909,24000000.0
2007-06-18 11:40:00,1.5908,1.5911,1.5907,1.5907,24000000.0
2007-06-18 11:45:00,1.5909,1.5911,1.5908,1.591,24000000.0
2007-06-18 11:50:00,1.5908,1.5912,1.5907,1.5909,24000000.0
2007-06-18 11:55:00,1.591,1.591,1.5905,1.5908,24000000.0
2007-06-18 12:00:00,1.5909,1.5916,1.5908,1.591,19200000.0
2007-06-18 12:05:00,1.5909,1.5913,1.5909,1.5909,24000000.0
2007-06-18 12:10:00,1.591,1.5912,1.591,1.591,24000000.0
2007-06-18 12:15:00,1.5908,1.5914,1.5908,1.5913,19200000.0
2007-06-18 12:20:00,1.5912,1.5913,1.591,1.5913,24000000.0
2007-06-18 12:25:00,1.5912,1.5919,1.5911,1.5919,19200000.0
2007-06-18 12:30:00,1.5917,1.5921,1.5917,1.5918,24000000.0
2007-06-18 12:35:00,1.5919,1.5937,1.5917,1.5937,24000000.0
2007-06-18 12:40:00,1.5939,1.5939,1.592,1.5925,24000000.0
2007-06-18 12:45:00,1.5926,1.5929,1.5924,1.5928,24000000.0
2007-06-18 12:50:00,1.5929,1.5929,1.5923,1.5925,24000000.0
2007-06-18 12:55:00,1.5926,1.5927,1.5924,1.5925,24000000.0
2007-06-18 13:00:00,1.5926,1.5933,1.5926,1.5932,24000000.0
2007-06-18 13:05:00,1.5933,1.5933,1.5927,1.5928,19200000.0
2007-06-18 13:10:00,1.5927,1.5928,1.5924,1.5925,14400000.0
2007-06-18 13:15:00,1.5927,1.5932,1.5926,1.5932,24000000.0
2007-06-18 13:20:00,1.5931,1.5931,1.5924,1.5925,24000000.0
2007-06-18 13:25:00,1.5926,1.5927,1.592,1.5921,24000000.0
2007-06-18 13:30:00,1.592,1.5924,1.5919,1.5921,24000000.0
2007-06-18 13:35:00,1.592,1.5926,1.592,1.5923,24000000.0
2007-06-18 13:40:00,1.5921,1.5926,1.592,1.5925,24000000.0
2007-06-18 13:45:00,1.5924,1.5926,1.5922,1.5922,19200000.0
2007-06-18 13:50:00,1.5923,1.5932,1.5923,1.5929,24000000.0
2007-06-18 13:55:00,1.593,1.5938,1.5929,1.5935,24000000.0
2007-06-18 14:00:00,1.5936,1.5937,1.5925,1.5927,24000000.0
2007-06-18 14:05:00,1.5926,1.5932,1.5923,1.5932,24000000.0
2007-06-18 14:10:00,1.5931,1.5932,1.5925,1.5927,24000000.0
2007-06-18 14:15:00,1.5926,1.5933,1.5925,1.5931,19200000.0
2007-06-18 14:20:00,1.593,1.5933,1.593,1.5933,24000000.0
2007-06-18 14:25:00,1.5934,1.5935,1.5928,1.5929,24000000.0
2007-06-18 14:30:00,1.5931,1.5931,1.5925,1.5925,24000000.0
2007-06-18 14:35:00,1.5926,1.5931,1.5922,1.5929,24000000.0
2007-06-18 14:40:00,1.5928,1.5928,1.5923,1.5924,24000000.0
2007-06-18 14:45:00,1.5925,1.5928,1.5924,1.5927,19200000.0
2007-06-18 14:50:00,1.5928,1.593,1.5926,1.5929,14400000.0
2007-06-18 14:55:00,1.593,1.5931,1.5922,1.5923,24000000.0
2007-06-18 15:00:00,1.5922,1.5927,1.592,1.5922,24000000.0
2007-06-18 15:05:00,1.5921,1.5924,1.592,1.5924,24000000.0
2007-06-18 15:10:00,1.5925,1.5927,1.5918,1.5921,24000000.0
2007-06-18 15:15:00,1.5922,1.5922,1.5916,1.5918,24000000.0
2007-06-18 15:20:00,1.5917,1.5921,1.5914,1.5917,24000000.0
2007-06-18 15:25:00,1.5916,1.5919,1.5913,1.5916,24000000.0
2007-06-18 15:30:00,1.5917,1.592,1.5915,1.5917,24000000.0
2007-06-18 15:35:00,1.5916,1.5923,1.5916,1.5921,24000000.0
2007-06-18 15:40:00,1.5922,1.5923,1.592,1.5921,24000000.0
2007-06-18 15:45:00,1.5923,1.5927,1.5921,1.5927,24000000.0
2007-06-18 15:50:00,1.5926,1.5931,1.5925,1.5926,24000000.0
2007-06-18 15:55:00,1.5927,1.5929,1.592,1.592,24000000.0
2007-06-18 16:00:00,1.5919,1.5933,1.5918,1.5931,24000000.0
2007-06-18 16:05:00,1.593,1.5942,1.5929,1.5938,24000000.0
2007-06-18 16:10:00,1.5936,1.5946,1.5928,1.5931,24000000.0
2007-06-18 16:15:00,1.5929,1.5931,1.5923,1.5925,24000000.0
2007-06-18 16:20:00,1.5927,1.5929,1.5921,1.5927,24000000.0
2007-06-18 16:25:00,1.5928,1.5938,1.5927,1.5927,24000000.0
2007-06-18 16:30:00,1.5926,1.5929,1.592,1.5921,24000000.0
2007-06-18 16:35:00,1.5922,1.593,1.5922,1.5926,24000000.0
2007-06-18 16:40:00,1.5927,1.5927,1.5911,1.5915,24000000.0
2007-06-18 16:45:00,1.5914,1.5918,1.5912,1.5914,24000000.0
2007-06-18 16:50:00,1.5915,1.5919,1.591,1.5918,19200000.0
2007-06-18 16:55:00,1.5917,1.5924,1.5899,1.5899,24000000.0
2007-06-18 17:00:00,1.5898,1.5905,1.5894,1.5903,24000000.0
2007-06-18 17:05:00,1.5904,1.5906,1.59,1.59,24000000.0
2007-06-18 17:10:00,1.5901,1.5904,1.5898,1.59,24000000.0
2007-06-18 17:15:00,1.5899,1.5904,1.5899,1.5904,24000000.0
2007-06-18 17:20:00,1.5903,1.5907,1.5902,1.5906,24000000.0
2007-06-18 17:25:00,1.5907,1.5909,1.5902,1.5903,24000000.0
2007-06-18 17:30:00,1.5904,1.5906,1.5898,1.5905,24000000.0
2007-06-18 17:35:00,1.5903,1.5903,1.5894,1.5898,24000000.0
2007-06-18 17:40:00,1.5899,1.5904,1.5898,1.5904,24000000.0
2007-06-18 17:45:00,1.5903,1.5906,1.5902,1.5905,24000000.0
2007-06-18 17:50:00,1.5906,1.591,1.5905,1.5908,24000000.0
2007-06-18 17:55:00,1.5909,1.5911,1.5908,1.591,14400000.0
2007-06-18 18:00:00,1.5909,1.5913,1.5907,1.5909,24000000.0
2007-06-18 18:05:00,1.5908,1.5912,1.5908,1.5911,24000000.0
2007-06-18 18:10:00,1.591,1.5914,1.5909,1.5913,19200000.0
2007-06-18 18:15:00,1.5912,1.5915,1.591,1.5911,24000000.0
2007-06-18 18:20:00,1.5912,1.5914,1.5909,1.5914,19200000.0
2007-06-18 18:25:00,1.5913,1.5918,1.5913,1.5917,24000000.0
2007-06-18 18:30:00,1.5916,1.592,1.5914,1.5919,24000000.0
2007-06-18 18:35:00,1.592,1.5924,1.592,1.592,19200000.0
2007-06-18 18:40:00,1.5921,1.5923,1.5917,1.5921,24000000.0
2007-06-18 18:45:00,1.5922,1.5924,1.5918,1.5921,24000000.0
2007-06-18 18:50:00,1.592,1.5922,1.5919,1.5921,24000000.0
2007-06-18 18:55:00,1.5922,1.5925,1.592,1.5923,19200000.0
2007-06-18 19:00:00,1.5924,1.5931,1.5923,1.593,24000000.0
2007-06-18 19:05:00,1.5929,1.5931,1.5928,1.593,24000000.0
2007-06-18 19:10:00,1.5931,1.5934,1.593,1.5932,24000000.0
2007-06-18 19:15:00,1.5931,1.5931,1.5928,1.5929,19200000.0
2007-06-18 19:20:00,1.5928,1.5929,1.5926,1.5928,14400000.0
2007-06-18 19:25:00,1.593,1.5932,1.5929,1.5931,19200000.0
2007-06-18 19:30:00,1.593,1.5932,1.5929,1.593,14400000.0
2007-06-18 19:35:00,1.5929,1.5932,1.5927,1.5927,24000000.0
2007-06-18 19:40:00,1.5928,1.5931,1.5924,1.5926,24000000.0
2007-06-18 19:45:00,1.5925,1.593,1.5924,1.5927,24000000.0
2007-06-18 19:50:00,1.5926,1.5926,1.5916,1.5917,19200000.0
2007-06-18 19:55:00,1.5918,1.5919,1.5916,1.5918,24000000.0
2007-06-18 20:00:00,1.5917,1.5918,1.5916,1.5917,24000000.0
2007-06-18 20:05:00,1.5916,1.5918,1.5916,1.5917,9600000.0
2007-06-18 20:10:00,1.5918,1.5918,1.5912,1.5914,24000000.0
2007-06-18 20:15:00,1.5916,1.5916,1.5913,1.5913,24000000.0
2007-06-18 20:20:00,1.5914,1.5915,1.5906,1.5906,19200000.0
2007-06-18 20:25:00,1.5905,1.5906,1.59,1.5905,24000000.0
2007-06-18 20:30:00,1.5904,1.5906,1.5901,1.5901,24000000.0
2007-06-18 20:35:00,1.5902,1.5903,1.5899,1.5902,24000000.0
2007-06-18 20:40:00,1.59,1.59,1.5895,1.5895,24000000.0
2007-06-18 20:45:00,1.5896,1.5903,1.5892,1.5897,24000000.0
2007-06-18 20:50:00,1.5896,1.5899,1.5892,1.5895,24000000.0
2007-06-18 20:55:00,1.5896,1.5896,1.5889,1.5891,24000000.0
2007-06-18 21:00:00,1.5893,1.59,1.5892,1.5897,19200000.0
2007-06-18 21:05:00,1.5896,1.5896,1.5893,1.5895,19200000.0
2007-06-18 21:10:00,1.5894,1.5896,1.5893,1.5895,24000000.0
2007-06-18 21:15:00,1.5896,1.5896,1.589,1.5892,24000000.0
2007-06-18 21:20:00,1.5893,1.5896,1.5893,1.5893,19200000.0
2007-06-18 21:25:00,1.5894,1.5897,1.5893,1.5897,24000000.0
2007-06-18 21:30:00,1.5896,1.5897,1.5893,1.5893,14400000.0
2007-06-18 21:35:00,1.5894,1.5895,1.5892,1.5895,14400000.0
2007-06-18 21:40:00,1.5894,1.5895,1.5894,1.5895,9600000.0
2007-06-18 21:45:00,1.5897,1.5898,1.5895,1.5895,14400000.0
2007-06-18 21:50:00,1.5896,1.5899,1.5895,1.5898,14400000.0
2007-06-18 21:55:00,1.5899,1.5899,1.5896,1.5899,24000000.0
2007-06-18 22:00:00,1.59,1.59,1.5895,1.5898,24000000.0
2007-06-18 22:05:00,1.5899,1.59,1.5897,1.59,24000000.0
2007-06-18 22:10:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-18 22:15:00,1.59,1.5902,1.5899,1.5901,24000000.0
2007-06-18 22:20:00,1.59,1.59,1.5894,1.5897,14400000.0
2007-06-18 22:25:00,1.5896,1.59,1.5895,1.59,19200000.0
2007-06-18 22:30:00,1.5899,1.5902,1.5898,1.5901,24000000.0
2007-06-18 22:35:00,1.5902,1.5904,1.5901,1.5903,19200000.0
2007-06-18 22:40:00,1.5904,1.5906,1.5901,1.5905,24000000.0
2007-06-18 22:45:00,1.5907,1.5908,1.5904,1.5905,19200000.0
2007-06-18 22:50:00,1.5907,1.591,1.5906,1.5909,24000000.0
2007-06-18 22:55:00,1.5908,1.5913,1.5907,1.5913,24000000.0
2007-06-18 23:00:00,1.5916,1.5917,1.5915,1.5917,19200000.0
2007-06-18 23:05:00,1.5918,1.592,1.5909,1.5914,24000000.0
2007-06-18 23:10:00,1.5912,1.5915,1.5906,1.5909,19200000.0
2007-06-18 23:15:00,1.5906,1.5908,1.5906,1.5908,14400000.0
2007-06-18 23:20:00,1.5907,1.5909,1.5901,1.5908,19200000.0
2007-06-18 23:25:00,1.5907,1.5907,1.5905,1.5906,14400000.0
2007-06-18 23:30:00,1.5905,1.5907,1.5904,1.5907,19200000.0
2007-06-18 23:35:00,1.5908,1.591,1.5905,1.591,19200000.0
2007-06-18 23:40:00,1.5909,1.5914,1.5905,1.5908,24000000.0
2007-06-18 23:45:00,1.5909,1.5912,1.5909,1.5909,19200000.0
2007-06-18 23:50:00,1.5908,1.5912,1.5908,1.5911,9600000.0
2007-06-18 23:55:00,1.591,1.5916,1.5909,1.5916,24000000.0
2007-06-19 00:00:00,1.5917,1.5918,1.5912,1.5912,24000000.0
2007-06-19 00:05:00,1.5911,1.5912,1.5909,1.591,9600000.0
2007-06-19 00:10:00,1.5911,1.5913,1.591,1.5911,14400000.0
2007-06-19 00:15:00,1.5912,1.5912,1.5911,1.5912,9600000.0
2007-06-19 00:20:00,1.5913,1.5914,1.5912,1.5912,9600000.0
2007-06-19 00:25:00,1.5913,1.5916,1.5913,1.5914,14400000.0
2007-06-19 00:30:00,1.5913,1.5915,1.5913,1.5913,14400000.0
2007-06-19 00:35:00,1.5914,1.5921,1.5914,1.5919,14400000.0
2007-06-19 00:40:00,1.5918,1.5918,1.5913,1.5913,19200000.0
2007-06-19 00:45:00,1.5911,1.5912,1.5911,1.5911,9600000.0
2007-06-19 00:50:00,1.5912,1.5915,1.5912,1.5913,19200000.0
2007-06-19 00:55:00,1.5912,1.5913,1.5912,1.5912,9600000.0
2007-06-19 01:00:00,1.5911,1.5914,1.591,1.5912,24000000.0
2007-06-19 01:05:00,1.5911,1.5911,1.5909,1.591,14400000.0
2007-06-19 01:10:00,1.5912,1.5918,1.5912,1.5915,24000000.0
2007-06-19 01:15:00,1.5916,1.5918,1.5914,1.5914,24000000.0
2007-06-19 01:20:00,1.5915,1.5915,1.591,1.5912,24000000.0
2007-06-19 01:25:00,1.5911,1.5913,1.5911,1.5912,24000000.0
2007-06-19 01:30:00,1.5911,1.5913,1.591,1.5911,19200000.0
2007-06-19 01:35:00,1.591,1.5912,1.5909,1.5909,24000000.0
2007-06-19 01:40:00,1.5908,1.5909,1.5903,1.5904,24000000.0
2007-06-19 01:45:00,1.5903,1.591,1.5903,1.591,24000000.0
2007-06-19 01:50:00,1.5909,1.5925,1.5909,1.592,24000000.0
2007-06-19 01:55:00,1.5918,1.5918,1.5916,1.5917,24000000.0
2007-06-19 02:00:00,1.5918,1.5919,1.5914,1.5914,24000000.0
2007-06-19 02:05:00,1.5915,1.5917,1.5913,1.5916,24000000.0
2007-06-19 02:10:00,1.5917,1.5919,1.5914,1.5918,24000000.0
2007-06-19 02:15:00,1.5919,1.5922,1.5918,1.5922,24000000.0
2007-06-19 02:20:00,1.5923,1.5925,1.5921,1.5923,24000000.0
2007-06-19 02:25:00,1.5924,1.5926,1.5922,1.5923,24000000.0
2007-06-19 02:30:00,1.5924,1.5924,1.5915,1.5921,24000000.0
2007-06-19 02:35:00,1.5919,1.5925,1.5918,1.5923,24000000.0
2007-06-19 02:40:00,1.5924,1.593,1.5924,1.5928,24000000.0
2007-06-19 02:45:00,1.5929,1.5929,1.5927,1.5927,14400000.0
2007-06-19 02:50:00,1.5928,1.593,1.5917,1.5918,24000000.0
2007-06-19 02:55:00,1.5917,1.5918,1.5912,1.5914,24000000.0
2007-06-19 03:00:00,1.5913,1.5915,1.5913,1.5915,19200000.0
2007-06-19 03:05:00,1.5914,1.5916,1.5913,1.5915,24000000.0
2007-06-19 03:10:00,1.5916,1.592,1.5913,1.592,19200000.0
2007-06-19 03:15:00,1.5922,1.5924,1.5916,1.5918,24000000.0
2007-06-19 03:20:00,1.5917,1.5919,1.5916,1.5917,24000000.0
2007-06-19 03:25:00,1.5916,1.5916,1.591,1.5911,24000000.0
2007-06-19 03:30:00,1.5912,1.5912,1.5908,1.5912,14400000.0
2007-06-19 03:35:00,1.5911,1.5913,1.591,1.5912,19200000.0
2007-06-19 03:40:00,1.5911,1.5923,1.5909,1.5922,19200000.0
2007-06-19 03:45:00,1.5919,1.5922,1.5915,1.5916,24000000.0
2007-06-19 03:50:00,1.5917,1.5918,1.5912,1.5913,24000000.0
2007-06-19 03:55:00,1.5912,1.5913,1.5911,1.5912,19200000.0
2007-06-19 04:00:00,1.5913,1.5917,1.5913,1.5914,24000000.0
2007-06-19 04:05:00,1.5915,1.5918,1.5912,1.5917,24000000.0
2007-06-19 04:10:00,1.5918,1.5918,1.5917,1.5917,9600000.0
2007-06-19 04:15:00,1.5916,1.5922,1.5915,1.5918,24000000.0
2007-06-19 04:20:00,1.5919,1.5919,1.5914,1.5914,24000000.0
2007-06-19 04:25:00,1.5913,1.5917,1.5911,1.5916,24000000.0
2007-06-19 04:30:00,1.5917,1.5918,1.5913,1.5914,24000000.0
2007-06-19 04:35:00,1.5915,1.5918,1.5913,1.5918,19200000.0
2007-06-19 04:40:00,1.5917,1.5919,1.5914,1.5916,19200000.0
2007-06-19 04:45:00,1.5917,1.5918,1.5911,1.5912,24000000.0
2007-06-19 04:50:00,1.5911,1.5915,1.591,1.5914,24000000.0
2007-06-19 04:55:00,1.5913,1.5915,1.5912,1.5913,19200000.0
2007-06-19 05:00:00,1.5912,1.5914,1.5911,1.5913,24000000.0
2007-06-19 05:05:00,1.5912,1.5916,1.5911,1.5913,24000000.0
2007-06-19 05:10:00,1.5912,1.5914,1.5907,1.591,24000000.0
2007-06-19 05:15:00,1.5911,1.5913,1.5908,1.591,24000000.0
2007-06-19 05:20:00,1.5909,1.5913,1.5906,1.5912,24000000.0
2007-06-19 05:25:00,1.5911,1.5912,1.591,1.591,19200000.0
2007-06-19 05:30:00,1.5911,1.5912,1.5909,1.5911,19200000.0
2007-06-19 05:35:00,1.5912,1.5913,1.591,1.5912,19200000.0
2007-06-19 05:40:00,1.5911,1.5911,1.5907,1.5909,24000000.0
2007-06-19 05:45:00,1.591,1.5912,1.5909,1.5911,14400000.0
2007-06-19 05:50:00,1.5913,1.5913,1.5909,1.5909,19200000.0
2007-06-19 05:55:00,1.591,1.5913,1.5907,1.5908,19200000.0
2007-06-19 06:00:00,1.5907,1.5912,1.5906,1.5911,24000000.0
2007-06-19 06:05:00,1.5912,1.5913,1.5909,1.591,24000000.0
2007-06-19 06:10:00,1.5911,1.5914,1.5911,1.5914,14400000.0
2007-06-19 06:15:00,1.5915,1.5917,1.5914,1.5915,24000000.0
2007-06-19 06:20:00,1.5916,1.5916,1.5911,1.5915,24000000.0
2007-06-19 06:25:00,1.5914,1.5914,1.5913,1.5913,9600000.0
2007-06-19 06:30:00,1.5912,1.5914,1.5911,1.5912,24000000.0
2007-06-19 06:35:00,1.5911,1.5914,1.5911,1.5913,19200000.0
2007-06-19 06:40:00,1.5912,1.5916,1.5912,1.5914,19200000.0
2007-06-19 06:45:00,1.5913,1.5914,1.5911,1.5911,14400000.0
2007-06-19 06:50:00,1.591,1.5911,1.591,1.5911,9600000.0
2007-06-19 06:55:00,1.591,1.5911,1.5909,1.5909,14400000.0
2007-06-19 07:00:00,1.5908,1.5913,1.5908,1.5912,14400000.0
2007-06-19 07:05:00,1.5913,1.5915,1.591,1.5912,24000000.0
2007-06-19 07:10:00,1.5913,1.5915,1.5911,1.5915,24000000.0
2007-06-19 07:15:00,1.5914,1.5919,1.5913,1.5919,19200000.0
2007-06-19 07:20:00,1.5918,1.5918,1.5915,1.5916,19200000.0
2007-06-19 07:25:00,1.5915,1.5916,1.5912,1.5915,19200000.0
2007-06-19 07:30:00,1.5914,1.5916,1.591,1.5913,24000000.0
2007-06-19 07:35:00,1.5914,1.5917,1.5913,1.5915,24000000.0
2007-06-19 07:40:00,1.5914,1.5916,1.5911,1.5915,24000000.0
2007-06-19 07:45:00,1.5913,1.5919,1.5911,1.5915,24000000.0
2007-06-19 07:50:00,1.5914,1.5916,1.591,1.5913,24000000.0
2007-06-19 07:55:00,1.5914,1.5922,1.5912,1.5922,24000000.0
2007-06-19 08:00:00,1.5924,1.5926,1.5917,1.5921,24000000.0
2007-06-19 08:05:00,1.5922,1.5923,1.5916,1.5916,24000000.0
2007-06-19 08:10:00,1.5915,1.5919,1.5913,1.5916,24000000.0
2007-06-19 08:15:00,1.5915,1.5917,1.5906,1.5909,24000000.0
2007-06-19 08:20:00,1.5908,1.5912,1.5907,1.591,24000000.0
2007-06-19 08:25:00,1.5911,1.5917,1.591,1.5915,24000000.0
2007-06-19 08:30:00,1.5914,1.5918,1.5914,1.5916,24000000.0
2007-06-19 08:35:00,1.5917,1.5917,1.5914,1.5916,24000000.0
2007-06-19 08:40:00,1.5915,1.5916,1.5914,1.5914,19200000.0
2007-06-19 08:45:00,1.5913,1.5915,1.591,1.591,24000000.0
2007-06-19 08:50:00,1.5911,1.5913,1.591,1.591,19200000.0
2007-06-19 08:55:00,1.5911,1.5911,1.5907,1.5909,24000000.0
2007-06-19 09:00:00,1.5908,1.5911,1.5907,1.591,24000000.0
2007-06-19 09:05:00,1.5909,1.5912,1.5906,1.591,24000000.0
2007-06-19 09:10:00,1.5911,1.5912,1.5903,1.5909,24000000.0
2007-06-19 09:15:00,1.5908,1.591,1.5904,1.5908,24000000.0
2007-06-19 09:20:00,1.5907,1.5912,1.5907,1.591,24000000.0
2007-06-19 09:25:00,1.5911,1.5912,1.5908,1.591,24000000.0
2007-06-19 09:30:00,1.5909,1.5912,1.5901,1.5902,24000000.0
2007-06-19 09:35:00,1.5901,1.5905,1.5901,1.5902,24000000.0
2007-06-19 09:40:00,1.5903,1.5903,1.5898,1.5902,19200000.0
2007-06-19 09:45:00,1.5901,1.5903,1.5895,1.5896,24000000.0
2007-06-19 09:50:00,1.5895,1.5897,1.5889,1.5892,24000000.0
2007-06-19 09:55:00,1.5893,1.5896,1.5889,1.5895,24000000.0
2007-06-19 10:00:00,1.5897,1.5898,1.5892,1.5896,24000000.0
2007-06-19 10:05:00,1.5897,1.59,1.5896,1.59,24000000.0
2007-06-19 10:10:00,1.5899,1.5899,1.5896,1.5899,24000000.0
2007-06-19 10:15:00,1.5898,1.5898,1.5892,1.5894,24000000.0
2007-06-19 10:20:00,1.5893,1.5896,1.5892,1.5895,24000000.0
2007-06-19 10:25:00,1.5894,1.5894,1.5892,1.5892,24000000.0
2007-06-19 10:30:00,1.5893,1.5894,1.5893,1.5894,9600000.0
2007-06-19 10:35:00,1.5895,1.5896,1.589,1.5891,24000000.0
2007-06-19 10:40:00,1.589,1.5897,1.5888,1.5897,24000000.0
2007-06-19 10:45:00,1.5896,1.5897,1.5883,1.5886,24000000.0
2007-06-19 10:50:00,1.5885,1.5887,1.5884,1.5885,24000000.0
2007-06-19 10:55:00,1.5884,1.5887,1.5879,1.5885,24000000.0
2007-06-19 11:00:00,1.5883,1.5885,1.5874,1.5878,24000000.0
2007-06-19 11:05:00,1.5877,1.5883,1.5877,1.5881,24000000.0
2007-06-19 11:10:00,1.5882,1.5892,1.5882,1.5885,24000000.0
2007-06-19 11:15:00,1.5886,1.5886,1.5879,1.5879,24000000.0
2007-06-19 11:20:00,1.5878,1.5881,1.5875,1.5877,24000000.0
2007-06-19 11:25:00,1.5878,1.5879,1.5874,1.5878,24000000.0
2007-06-19 11:30:00,1.5877,1.5885,1.5876,1.5884,24000000.0
2007-06-19 11:35:00,1.5886,1.5894,1.5885,1.5888,24000000.0
2007-06-19 11:40:00,1.5889,1.589,1.5886,1.5886,24000000.0
2007-06-19 11:45:00,1.5887,1.5888,1.588,1.5883,24000000.0
2007-06-19 11:50:00,1.5882,1.5888,1.5882,1.5888,19200000.0
2007-06-19 11:55:00,1.5889,1.5889,1.5881,1.5883,24000000.0
2007-06-19 12:00:00,1.5884,1.5887,1.5883,1.5886,19200000.0
2007-06-19 12:05:00,1.5887,1.5894,1.5887,1.5892,24000000.0
2007-06-19 12:10:00,1.5891,1.5895,1.589,1.5891,24000000.0
2007-06-19 12:15:00,1.5892,1.5892,1.5883,1.5888,24000000.0
2007-06-19 12:20:00,1.5886,1.5886,1.588,1.588,24000000.0
2007-06-19 12:25:00,1.5879,1.5879,1.5872,1.5876,24000000.0
2007-06-19 12:30:00,1.5875,1.588,1.5874,1.5878,24000000.0
2007-06-19 12:35:00,1.5877,1.5881,1.5877,1.588,19200000.0
2007-06-19 12:40:00,1.5881,1.5884,1.5879,1.5879,24000000.0
2007-06-19 12:45:00,1.588,1.5885,1.5879,1.5884,24000000.0
2007-06-19 12:50:00,1.5885,1.5885,1.5884,1.5885,14400000.0
2007-06-19 12:55:00,1.5886,1.5886,1.5883,1.5883,24000000.0
2007-06-19 13:00:00,1.5884,1.5886,1.5882,1.5883,24000000.0
2007-06-19 13:05:00,1.5884,1.5887,1.5882,1.5882,24000000.0
2007-06-19 13:10:00,1.5883,1.5886,1.5879,1.5881,19200000.0
2007-06-19 13:15:00,1.588,1.5886,1.5878,1.5879,24000000.0
2007-06-19 13:20:00,1.588,1.5882,1.5868,1.5868,24000000.0
2007-06-19 13:25:00,1.587,1.5875,1.5868,1.587,24000000.0
2007-06-19 13:30:00,1.5869,1.5875,1.5868,1.5874,19200000.0
2007-06-19 13:35:00,1.5873,1.5874,1.5871,1.5872,24000000.0
2007-06-19 13:40:00,1.5873,1.5874,1.5871,1.5873,19200000.0
2007-06-19 13:45:00,1.5874,1.588,1.5873,1.5879,19200000.0
2007-06-19 13:50:00,1.588,1.5884,1.5878,1.5883,24000000.0
2007-06-19 13:55:00,1.5882,1.5883,1.5879,1.5881,24000000.0
2007-06-19 14:00:00,1.5882,1.5883,1.5876,1.5878,24000000.0
2007-06-19 14:05:00,1.5877,1.5883,1.5876,1.5879,24000000.0
2007-06-19 14:10:00,1.5878,1.5879,1.5872,1.5872,24000000.0
2007-06-19 14:15:00,1.5871,1.5876,1.5865,1.5872,24000000.0
2007-06-19 14:20:00,1.5871,1.5875,1.5869,1.5875,24000000.0
2007-06-19 14:25:00,1.5874,1.5879,1.5872,1.5875,24000000.0
2007-06-19 14:30:00,1.5874,1.5879,1.5871,1.5876,24000000.0
2007-06-19 14:35:00,1.5875,1.5879,1.5871,1.5877,24000000.0
2007-06-19 14:40:00,1.5879,1.5884,1.5877,1.588,24000000.0
2007-06-19 14:45:00,1.5879,1.5885,1.5879,1.5883,24000000.0
2007-06-19 14:50:00,1.5882,1.5883,1.588,1.5881,24000000.0
2007-06-19 14:55:00,1.588,1.5887,1.588,1.5885,24000000.0
2007-06-19 15:00:00,1.5884,1.5887,1.5882,1.5883,24000000.0
2007-06-19 15:05:00,1.5882,1.5887,1.5876,1.5884,24000000.0
2007-06-19 15:10:00,1.5885,1.5886,1.5877,1.5878,24000000.0
2007-06-19 15:15:00,1.5877,1.5885,1.5877,1.5881,24000000.0
2007-06-19 15:20:00,1.5882,1.5885,1.5874,1.5874,24000000.0
2007-06-19 15:25:00,1.5873,1.5878,1.5871,1.5875,24000000.0
2007-06-19 15:30:00,1.5874,1.5878,1.587,1.5877,24000000.0
2007-06-19 15:35:00,1.5878,1.5878,1.5874,1.5875,24000000.0
2007-06-19 15:40:00,1.5877,1.588,1.5877,1.5879,19200000.0
2007-06-19 15:45:00,1.5878,1.5879,1.5875,1.5877,24000000.0
2007-06-19 15:50:00,1.5876,1.588,1.5871,1.5873,24000000.0
2007-06-19 15:55:00,1.5874,1.5879,1.5872,1.5874,24000000.0
2007-06-19 16:00:00,1.5875,1.5881,1.5873,1.5875,24000000.0
2007-06-19 16:05:00,1.5876,1.5877,1.5868,1.5871,24000000.0
2007-06-19 16:10:00,1.587,1.5873,1.5865,1.5866,24000000.0
2007-06-19 16:15:00,1.5867,1.587,1.5863,1.587,24000000.0
2007-06-19 16:20:00,1.5869,1.5875,1.5866,1.5866,24000000.0
2007-06-19 16:25:00,1.5865,1.5868,1.5862,1.5864,19200000.0
2007-06-19 16:30:00,1.5865,1.5871,1.585,1.5852,24000000.0
2007-06-19 16:35:00,1.5854,1.5857,1.585,1.5851,24000000.0
2007-06-19 16:40:00,1.5852,1.5852,1.5843,1.5848,24000000.0
2007-06-19 16:45:00,1.5849,1.5855,1.5845,1.5853,24000000.0
2007-06-19 16:50:00,1.5852,1.5853,1.5844,1.5849,24000000.0
2007-06-19 16:55:00,1.5851,1.586,1.5847,1.5858,24000000.0
2007-06-19 17:00:00,1.5859,1.586,1.5856,1.5858,24000000.0
2007-06-19 17:05:00,1.586,1.5865,1.5858,1.5865,24000000.0
2007-06-19 17:10:00,1.5866,1.5874,1.5865,1.5872,24000000.0
2007-06-19 17:15:00,1.5871,1.5877,1.5868,1.5868,24000000.0
2007-06-19 17:20:00,1.5869,1.5874,1.5866,1.5866,24000000.0
2007-06-19 17:25:00,1.5868,1.587,1.5864,1.5864,24000000.0
2007-06-19 17:30:00,1.5866,1.5871,1.5864,1.5871,19200000.0
2007-06-19 17:35:00,1.587,1.5872,1.5863,1.5863,24000000.0
2007-06-19 17:40:00,1.5864,1.5867,1.5858,1.5859,24000000.0
2007-06-19 17:45:00,1.5861,1.5861,1.5858,1.586,24000000.0
2007-06-19 17:50:00,1.5861,1.5864,1.5857,1.5858,24000000.0
2007-06-19 17:55:00,1.5857,1.5858,1.5852,1.5854,19200000.0
2007-06-19 18:00:00,1.5853,1.5855,1.5851,1.5854,24000000.0
2007-06-19 18:05:00,1.5855,1.5856,1.5848,1.5852,24000000.0
2007-06-19 18:10:00,1.5853,1.5857,1.5851,1.5856,24000000.0
2007-06-19 18:15:00,1.5857,1.5858,1.5852,1.5853,24000000.0
2007-06-19 18:20:00,1.5852,1.5858,1.5852,1.5858,24000000.0
2007-06-19 18:25:00,1.5857,1.5865,1.5857,1.5864,24000000.0
2007-06-19 18:30:00,1.5863,1.5866,1.586,1.5863,24000000.0
2007-06-19 18:35:00,1.5862,1.5863,1.586,1.586,24000000.0
2007-06-19 18:40:00,1.5861,1.5863,1.5859,1.5859,24000000.0
2007-06-19 18:45:00,1.5858,1.5861,1.5858,1.586,24000000.0
2007-06-19 18:50:00,1.5861,1.5861,1.5858,1.5858,19200000.0
2007-06-19 18:55:00,1.5857,1.5858,1.5853,1.5857,24000000.0
2007-06-19 19:00:00,1.5858,1.5858,1.5855,1.5856,24000000.0
2007-06-19 19:05:00,1.5855,1.5857,1.5854,1.5857,19200000.0
2007-06-19 19:10:00,1.5856,1.5857,1.5854,1.5854,19200000.0
2007-06-19 19:15:00,1.5855,1.5857,1.5854,1.5854,24000000.0
2007-06-19 19:20:00,1.5855,1.5856,1.5854,1.5855,19200000.0
2007-06-19 19:25:00,1.5857,1.5861,1.5855,1.5859,24000000.0
2007-06-19 19:30:00,1.586,1.5862,1.5858,1.5858,19200000.0
2007-06-19 19:35:00,1.5857,1.586,1.5856,1.5857,19200000.0
2007-06-19 19:40:00,1.5856,1.586,1.5856,1.5858,24000000.0
2007-06-19 19:45:00,1.5859,1.5861,1.5856,1.5861,19200000.0
2007-06-19 19:50:00,1.586,1.5861,1.5858,1.5859,14400000.0
2007-06-19 19:55:00,1.5858,1.586,1.5857,1.5857,19200000.0
2007-06-19 20:00:00,1.5856,1.5858,1.5854,1.5854,24000000.0
2007-06-19 20:05:00,1.5855,1.5856,1.5845,1.5847,19200000.0
2007-06-19 20:10:00,1.5848,1.5851,1.5843,1.5851,24000000.0
2007-06-19 20:15:00,1.585,1.5853,1.585,1.5851,24000000.0
2007-06-19 20:20:00,1.585,1.5851,1.5847,1.5849,19200000.0
2007-06-19 20:25:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-19 20:30:00,1.5849,1.5852,1.5846,1.585,19200000.0
2007-06-19 20:35:00,1.5848,1.585,1.5847,1.585,24000000.0
2007-06-19 20:40:00,1.5849,1.585,1.5842,1.5846,19200000.0
2007-06-19 20:45:00,1.5847,1.5849,1.5843,1.5844,24000000.0
2007-06-19 20:50:00,1.5845,1.5849,1.5844,1.5849,19200000.0
2007-06-19 20:55:00,1.5848,1.5849,1.5844,1.5846,24000000.0
2007-06-19 21:00:00,1.5847,1.585,1.5847,1.5849,24000000.0
2007-06-19 21:05:00,1.5848,1.5849,1.5845,1.5846,24000000.0
2007-06-19 21:10:00,1.5847,1.5848,1.5846,1.5847,19200000.0
2007-06-19 21:15:00,1.5848,1.5848,1.5847,1.5847,14400000.0
2007-06-19 21:20:00,1.5848,1.5853,1.5847,1.5851,24000000.0
2007-06-19 21:25:00,1.5852,1.5852,1.5845,1.585,19200000.0
2007-06-19 21:30:00,1.5849,1.5854,1.5849,1.5853,24000000.0
2007-06-19 21:35:00,1.5852,1.5852,1.585,1.585,14400000.0
2007-06-19 21:40:00,1.5853,1.5853,1.585,1.5851,14400000.0
2007-06-19 21:45:00,1.5853,1.5853,1.5845,1.5848,24000000.0
2007-06-19 21:50:00,1.5847,1.5856,1.5847,1.5856,24000000.0
2007-06-19 21:55:00,1.5855,1.5862,1.5855,1.5858,24000000.0
2007-06-19 22:00:00,1.5857,1.5858,1.5855,1.5856,14400000.0
2007-06-19 22:05:00,1.5855,1.5859,1.5855,1.5858,14400000.0
2007-06-19 22:10:00,1.586,1.5863,1.5859,1.586,14400000.0
2007-06-19 22:15:00,1.5861,1.5861,1.5859,1.586,9600000.0
2007-06-19 22:20:00,1.5859,1.586,1.5858,1.586,24000000.0
2007-06-19 22:25:00,1.5861,1.5861,1.586,1.5861,9600000.0
2007-06-19 22:30:00,1.586,1.5861,1.586,1.5861,9600000.0
2007-06-19 22:35:00,1.586,1.5861,1.586,1.586,9600000.0
2007-06-19 22:40:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-06-19 22:45:00,1.5861,1.5862,1.5858,1.5861,14400000.0
2007-06-19 22:50:00,1.5862,1.5862,1.5855,1.5855,24000000.0
2007-06-19 22:55:00,1.5856,1.5859,1.5854,1.5856,24000000.0
2007-06-19 23:00:00,1.5855,1.5857,1.5853,1.5853,24000000.0
2007-06-19 23:05:00,1.5854,1.5854,1.5851,1.5852,14400000.0
2007-06-19 23:10:00,1.5853,1.5855,1.5852,1.5854,14400000.0
2007-06-19 23:15:00,1.5855,1.5856,1.5854,1.5856,19200000.0
2007-06-19 23:20:00,1.5855,1.5857,1.5855,1.5856,24000000.0
2007-06-19 23:25:00,1.5855,1.5856,1.5851,1.5853,24000000.0
2007-06-19 23:30:00,1.5854,1.5857,1.5853,1.5857,24000000.0
2007-06-19 23:35:00,1.5856,1.5857,1.5855,1.5856,19200000.0
2007-06-19 23:40:00,1.5857,1.5859,1.5857,1.5859,14400000.0
2007-06-19 23:45:00,1.5858,1.5858,1.5856,1.5857,14400000.0
2007-06-19 23:50:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-06-20 00:00:00,1.5855,1.5858,1.5855,1.5857,19200000.0
2007-06-20 00:05:00,1.5856,1.5859,1.5856,1.5857,14400000.0
2007-06-20 00:10:00,1.5858,1.5859,1.5858,1.5858,19200000.0
2007-06-20 00:15:00,1.5859,1.586,1.5857,1.5859,9600000.0
2007-06-20 00:20:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-20 00:25:00,1.5859,1.5861,1.5859,1.586,14400000.0
2007-06-20 00:30:00,1.5861,1.5862,1.5859,1.5861,14400000.0
2007-06-20 00:35:00,1.5862,1.5865,1.5862,1.5863,14400000.0
2007-06-20 00:40:00,1.5864,1.5866,1.5863,1.5864,24000000.0
2007-06-20 00:45:00,1.5865,1.5865,1.5862,1.5862,19200000.0
2007-06-20 00:50:00,1.5861,1.5862,1.5861,1.5862,19200000.0
2007-06-20 00:55:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-06-20 01:00:00,1.5862,1.5862,1.5858,1.5859,14400000.0
2007-06-20 01:05:00,1.5861,1.5861,1.5851,1.5854,24000000.0
2007-06-20 01:10:00,1.5855,1.5856,1.585,1.5851,24000000.0
2007-06-20 01:15:00,1.5852,1.5853,1.5848,1.585,19200000.0
2007-06-20 01:20:00,1.5849,1.5856,1.5849,1.5854,24000000.0
2007-06-20 01:25:00,1.5855,1.5856,1.5852,1.5852,24000000.0
2007-06-20 01:30:00,1.5853,1.5854,1.5852,1.5854,19200000.0
2007-06-20 01:35:00,1.5853,1.5854,1.5852,1.5852,24000000.0
2007-06-20 01:40:00,1.5853,1.5854,1.5852,1.5853,24000000.0
2007-06-20 01:45:00,1.5854,1.5855,1.5852,1.5854,24000000.0
2007-06-20 01:50:00,1.5853,1.5857,1.5853,1.5856,19200000.0
2007-06-20 01:55:00,1.5857,1.5859,1.5854,1.5857,24000000.0
2007-06-20 02:00:00,1.5858,1.587,1.5855,1.5864,24000000.0
2007-06-20 02:05:00,1.5863,1.5868,1.5862,1.5866,24000000.0
2007-06-20 02:10:00,1.5865,1.5867,1.5862,1.5862,19200000.0
2007-06-20 02:15:00,1.5861,1.5862,1.5857,1.5857,14400000.0
2007-06-20 02:20:00,1.5858,1.5859,1.5856,1.5858,24000000.0
2007-06-20 02:25:00,1.5857,1.5858,1.5856,1.5857,24000000.0
2007-06-20 02:30:00,1.5856,1.5857,1.5855,1.5856,19200000.0
2007-06-20 02:35:00,1.5855,1.5863,1.5855,1.5858,24000000.0
2007-06-20 02:40:00,1.5859,1.5862,1.5857,1.5861,24000000.0
2007-06-20 02:45:00,1.586,1.5861,1.5858,1.5858,19200000.0
2007-06-20 02:50:00,1.5859,1.586,1.5854,1.5856,24000000.0
2007-06-20 02:55:00,1.5857,1.5859,1.5854,1.5857,24000000.0
2007-06-20 03:00:00,1.5858,1.5858,1.5855,1.5856,24000000.0
2007-06-20 03:05:00,1.5857,1.5857,1.5853,1.5855,24000000.0
2007-06-20 03:10:00,1.5856,1.5859,1.5854,1.5854,24000000.0
2007-06-20 03:15:00,1.5855,1.5856,1.5851,1.5852,24000000.0
2007-06-20 03:20:00,1.5851,1.5853,1.5851,1.5851,14400000.0
2007-06-20 03:25:00,1.5852,1.5852,1.5844,1.5848,24000000.0
2007-06-20 03:30:00,1.5851,1.5852,1.5842,1.5843,24000000.0
2007-06-20 03:35:00,1.5841,1.5849,1.5841,1.5848,24000000.0
2007-06-20 03:40:00,1.5849,1.5857,1.5849,1.5855,24000000.0
2007-06-20 03:45:00,1.5854,1.5857,1.5852,1.5853,24000000.0
2007-06-20 03:50:00,1.5854,1.5855,1.5846,1.5849,24000000.0
2007-06-20 03:55:00,1.5848,1.5857,1.5848,1.5856,24000000.0
2007-06-20 04:00:00,1.5855,1.5859,1.5854,1.5854,24000000.0
2007-06-20 04:05:00,1.5853,1.5855,1.5851,1.5852,24000000.0
2007-06-20 04:10:00,1.5851,1.5858,1.5847,1.5856,24000000.0
2007-06-20 04:15:00,1.5857,1.5861,1.5856,1.5859,24000000.0
2007-06-20 04:20:00,1.5858,1.586,1.5857,1.5859,24000000.0
2007-06-20 04:25:00,1.5858,1.586,1.5857,1.5858,24000000.0
2007-06-20 04:30:00,1.5857,1.586,1.5857,1.586,19200000.0
2007-06-20 04:35:00,1.5859,1.586,1.5858,1.586,19200000.0
2007-06-20 04:40:00,1.5859,1.5865,1.5859,1.5865,19200000.0
2007-06-20 04:45:00,1.5864,1.5868,1.5864,1.5865,14400000.0
2007-06-20 04:50:00,1.5866,1.5868,1.5866,1.5866,14400000.0
2007-06-20 04:55:00,1.5867,1.5867,1.5865,1.5866,9600000.0
2007-06-20 05:00:00,1.5865,1.5868,1.5865,1.5866,24000000.0
2007-06-20 05:05:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-20 05:10:00,1.5865,1.5865,1.586,1.5863,24000000.0
2007-06-20 05:15:00,1.5864,1.5864,1.5862,1.5863,19200000.0
2007-06-20 05:20:00,1.5861,1.5864,1.5861,1.5863,19200000.0
2007-06-20 05:25:00,1.5864,1.587,1.5862,1.5865,24000000.0
2007-06-20 05:30:00,1.5864,1.5866,1.5862,1.5865,24000000.0
2007-06-20 05:35:00,1.5864,1.5866,1.5863,1.5864,24000000.0
2007-06-20 05:40:00,1.5863,1.5865,1.5861,1.5861,24000000.0
2007-06-20 05:45:00,1.586,1.5864,1.5859,1.5863,19200000.0
2007-06-20 05:50:00,1.5862,1.5864,1.586,1.5862,24000000.0
2007-06-20 05:55:00,1.5861,1.5864,1.5859,1.5863,24000000.0
2007-06-20 06:00:00,1.5864,1.5864,1.5859,1.5859,24000000.0
2007-06-20 06:05:00,1.586,1.5863,1.5856,1.5858,24000000.0
2007-06-20 06:10:00,1.5857,1.586,1.5857,1.5859,19200000.0
2007-06-20 06:15:00,1.586,1.5861,1.5857,1.5858,24000000.0
2007-06-20 06:20:00,1.5857,1.5858,1.5855,1.5858,19200000.0
2007-06-20 06:25:00,1.5859,1.5859,1.5857,1.5858,19200000.0
2007-06-20 06:30:00,1.5857,1.5858,1.5857,1.5858,14400000.0
2007-06-20 06:35:00,1.5859,1.5859,1.5857,1.5858,19200000.0
2007-06-20 06:40:00,1.5859,1.5859,1.5853,1.5856,24000000.0
2007-06-20 06:45:00,1.5855,1.5858,1.5855,1.5857,19200000.0
2007-06-20 06:50:00,1.5856,1.5857,1.5855,1.5855,19200000.0
2007-06-20 06:55:00,1.5856,1.5857,1.5855,1.5855,24000000.0
2007-06-20 07:00:00,1.5856,1.5857,1.5854,1.5857,24000000.0
2007-06-20 07:05:00,1.5856,1.5858,1.5853,1.5855,24000000.0
2007-06-20 07:10:00,1.5856,1.5856,1.5852,1.5852,14400000.0
2007-06-20 07:15:00,1.5853,1.5854,1.5851,1.5854,24000000.0
2007-06-20 07:20:00,1.5853,1.5854,1.5852,1.5852,24000000.0
2007-06-20 07:25:00,1.5853,1.5855,1.585,1.5853,24000000.0
2007-06-20 07:30:00,1.5852,1.5853,1.585,1.5851,19200000.0
2007-06-20 07:35:00,1.585,1.5852,1.585,1.5852,24000000.0
2007-06-20 07:40:00,1.5851,1.5852,1.5849,1.5852,24000000.0
2007-06-20 07:45:00,1.5851,1.5854,1.585,1.585,24000000.0
2007-06-20 07:50:00,1.5851,1.5855,1.5848,1.5852,24000000.0
2007-06-20 07:55:00,1.5851,1.5853,1.5848,1.5851,24000000.0
2007-06-20 08:00:00,1.5849,1.585,1.5841,1.5847,24000000.0
2007-06-20 08:05:00,1.5848,1.5849,1.5844,1.5845,24000000.0
2007-06-20 08:10:00,1.5846,1.5852,1.5845,1.5849,24000000.0
2007-06-20 08:15:00,1.585,1.5851,1.5846,1.5846,24000000.0
2007-06-20 08:20:00,1.5847,1.5853,1.5842,1.5852,24000000.0
2007-06-20 08:25:00,1.5851,1.5852,1.5846,1.5849,24000000.0
2007-06-20 08:30:00,1.585,1.5854,1.5849,1.5854,24000000.0
2007-06-20 08:35:00,1.5853,1.5853,1.5847,1.585,24000000.0
2007-06-20 08:40:00,1.5851,1.5851,1.5844,1.5845,24000000.0
2007-06-20 08:45:00,1.5844,1.5847,1.5841,1.5843,19200000.0
2007-06-20 08:50:00,1.584,1.5844,1.5837,1.584,24000000.0
2007-06-20 08:55:00,1.5841,1.5845,1.584,1.5842,19200000.0
2007-06-20 09:00:00,1.5843,1.5845,1.584,1.5843,24000000.0
2007-06-20 09:05:00,1.5842,1.5846,1.584,1.5841,19200000.0
2007-06-20 09:10:00,1.5842,1.5843,1.5838,1.5839,24000000.0
2007-06-20 09:15:00,1.5838,1.5842,1.5838,1.584,19200000.0
2007-06-20 09:20:00,1.5839,1.5845,1.5835,1.5841,24000000.0
2007-06-20 09:25:00,1.584,1.5846,1.584,1.5843,24000000.0
2007-06-20 09:30:00,1.5844,1.585,1.5843,1.5844,24000000.0
2007-06-20 09:35:00,1.5845,1.5846,1.5841,1.5843,24000000.0
2007-06-20 09:40:00,1.5842,1.5844,1.5835,1.5837,24000000.0
2007-06-20 09:45:00,1.5838,1.584,1.5833,1.5838,24000000.0
2007-06-20 09:50:00,1.5839,1.5845,1.5839,1.5844,24000000.0
2007-06-20 09:55:00,1.5843,1.5848,1.5841,1.5848,24000000.0
2007-06-20 10:00:00,1.5849,1.5853,1.5847,1.5852,24000000.0
2007-06-20 10:05:00,1.5851,1.5857,1.5849,1.5856,24000000.0
2007-06-20 10:10:00,1.5859,1.5866,1.5852,1.5859,24000000.0
2007-06-20 10:15:00,1.586,1.5863,1.5858,1.5862,24000000.0
2007-06-20 10:20:00,1.586,1.5861,1.5856,1.5859,24000000.0
2007-06-20 10:25:00,1.5858,1.586,1.5857,1.5857,24000000.0
2007-06-20 10:30:00,1.5858,1.5858,1.5846,1.585,24000000.0
2007-06-20 10:35:00,1.5849,1.5852,1.5845,1.5848,24000000.0
2007-06-20 10:40:00,1.5847,1.5848,1.5842,1.5843,24000000.0
2007-06-20 10:45:00,1.5844,1.5847,1.5841,1.5843,24000000.0
2007-06-20 10:50:00,1.5844,1.5846,1.5838,1.5839,24000000.0
2007-06-20 10:55:00,1.5838,1.584,1.5836,1.5838,24000000.0
2007-06-20 11:00:00,1.5837,1.5842,1.5837,1.5841,24000000.0
2007-06-20 11:05:00,1.584,1.5848,1.584,1.5844,24000000.0
2007-06-20 11:10:00,1.5843,1.5845,1.584,1.584,24000000.0
2007-06-20 11:15:00,1.5839,1.5844,1.5839,1.5844,19200000.0
2007-06-20 11:20:00,1.5845,1.5848,1.5844,1.5846,24000000.0
2007-06-20 11:25:00,1.5845,1.5847,1.5845,1.5846,24000000.0
2007-06-20 11:30:00,1.5847,1.5849,1.5846,1.5848,19200000.0
2007-06-20 11:35:00,1.5849,1.5849,1.5844,1.5846,19200000.0
2007-06-20 11:40:00,1.5845,1.5852,1.5844,1.5852,24000000.0
2007-06-20 11:45:00,1.5851,1.5854,1.585,1.5851,24000000.0
2007-06-20 11:50:00,1.585,1.5855,1.5849,1.5851,24000000.0
2007-06-20 11:55:00,1.5852,1.5854,1.5849,1.5851,24000000.0
2007-06-20 12:00:00,1.5852,1.5854,1.5849,1.5852,19200000.0
2007-06-20 12:05:00,1.5851,1.5854,1.5849,1.5852,24000000.0
2007-06-20 12:10:00,1.5851,1.5854,1.5845,1.5849,24000000.0
2007-06-20 12:15:00,1.5848,1.5852,1.5847,1.585,24000000.0
2007-06-20 12:20:00,1.5851,1.5854,1.585,1.5851,19200000.0
2007-06-20 12:25:00,1.5853,1.5854,1.5845,1.5851,24000000.0
2007-06-20 12:30:00,1.585,1.5854,1.5849,1.5853,24000000.0
2007-06-20 12:35:00,1.5852,1.5859,1.5851,1.5857,24000000.0
2007-06-20 12:40:00,1.5856,1.5857,1.5854,1.5856,24000000.0
2007-06-20 12:45:00,1.5857,1.5859,1.5853,1.5855,24000000.0
2007-06-20 12:50:00,1.5854,1.5854,1.5853,1.5853,19200000.0
2007-06-20 12:55:00,1.5855,1.5868,1.5854,1.5865,19200000.0
2007-06-20 13:00:00,1.5866,1.5867,1.586,1.5864,24000000.0
2007-06-20 13:05:00,1.5865,1.5865,1.5854,1.5854,24000000.0
2007-06-20 13:10:00,1.5855,1.5862,1.5852,1.5861,24000000.0
2007-06-20 13:15:00,1.586,1.586,1.5856,1.5858,24000000.0
2007-06-20 13:20:00,1.5857,1.586,1.5855,1.5855,24000000.0
2007-06-20 13:25:00,1.5856,1.586,1.5855,1.5858,24000000.0
2007-06-20 13:30:00,1.5859,1.5861,1.5857,1.586,24000000.0
2007-06-20 13:35:00,1.5859,1.5862,1.5859,1.5861,19200000.0
2007-06-20 13:40:00,1.586,1.5862,1.5859,1.586,24000000.0
2007-06-20 13:45:00,1.5859,1.586,1.5857,1.5858,24000000.0
2007-06-20 13:50:00,1.5857,1.5862,1.5857,1.5859,24000000.0
2007-06-20 13:55:00,1.586,1.5862,1.5855,1.5858,24000000.0
2007-06-20 14:00:00,1.5857,1.586,1.5853,1.5854,24000000.0
2007-06-20 14:05:00,1.5855,1.5855,1.5848,1.585,24000000.0
2007-06-20 14:10:00,1.5849,1.5852,1.5846,1.5847,24000000.0
2007-06-20 14:15:00,1.5848,1.5852,1.5845,1.5852,24000000.0
2007-06-20 14:20:00,1.5851,1.5852,1.5842,1.5844,24000000.0
2007-06-20 14:25:00,1.5843,1.5849,1.5842,1.5849,24000000.0
2007-06-20 14:30:00,1.5847,1.5855,1.5846,1.5851,24000000.0
2007-06-20 14:35:00,1.585,1.5855,1.5848,1.5852,24000000.0
2007-06-20 14:40:00,1.5853,1.5858,1.5851,1.5854,24000000.0
2007-06-20 14:45:00,1.5855,1.586,1.5854,1.5859,24000000.0
2007-06-20 14:50:00,1.586,1.5865,1.5859,1.5862,24000000.0
2007-06-20 14:55:00,1.586,1.5865,1.586,1.5864,24000000.0
2007-06-20 15:00:00,1.5865,1.5865,1.586,1.5861,19200000.0
2007-06-20 15:05:00,1.5862,1.5865,1.5859,1.5863,24000000.0
2007-06-20 15:10:00,1.5865,1.587,1.5861,1.5869,24000000.0
2007-06-20 15:15:00,1.587,1.5873,1.5865,1.5868,24000000.0
2007-06-20 15:20:00,1.5866,1.5874,1.5866,1.5873,24000000.0
2007-06-20 15:25:00,1.5874,1.5876,1.587,1.5876,24000000.0
2007-06-20 15:30:00,1.5875,1.5883,1.5875,1.5883,24000000.0
2007-06-20 15:35:00,1.5884,1.5886,1.5879,1.5881,24000000.0
2007-06-20 15:40:00,1.588,1.5884,1.588,1.588,24000000.0
2007-06-20 15:45:00,1.5879,1.588,1.5876,1.5879,24000000.0
2007-06-20 15:50:00,1.588,1.5895,1.5878,1.5894,24000000.0
2007-06-20 15:55:00,1.5893,1.5894,1.5885,1.5886,24000000.0
2007-06-20 16:00:00,1.5885,1.5891,1.5884,1.5889,24000000.0
2007-06-20 16:05:00,1.589,1.5891,1.5885,1.5887,24000000.0
2007-06-20 16:10:00,1.5888,1.5888,1.5884,1.5884,24000000.0
2007-06-20 16:15:00,1.5883,1.5888,1.5883,1.5885,24000000.0
2007-06-20 16:20:00,1.5886,1.5886,1.5877,1.5879,24000000.0
2007-06-20 16:25:00,1.588,1.5881,1.5873,1.5873,24000000.0
2007-06-20 16:30:00,1.5874,1.5882,1.5869,1.588,24000000.0
2007-06-20 16:35:00,1.5881,1.5886,1.5877,1.5877,24000000.0
2007-06-20 16:40:00,1.5878,1.5878,1.5867,1.5872,24000000.0
2007-06-20 16:45:00,1.5871,1.5871,1.5863,1.587,24000000.0
2007-06-20 16:50:00,1.5871,1.5871,1.5861,1.5866,24000000.0
2007-06-20 16:55:00,1.5864,1.5869,1.5848,1.5848,24000000.0
2007-06-20 17:00:00,1.5845,1.5858,1.5845,1.5852,24000000.0
2007-06-20 17:05:00,1.5851,1.5857,1.5851,1.5853,24000000.0
2007-06-20 17:10:00,1.5852,1.5855,1.5848,1.5848,14400000.0
2007-06-20 17:15:00,1.5849,1.5853,1.5848,1.5851,14400000.0
2007-06-20 17:20:00,1.585,1.5866,1.585,1.5866,24000000.0
2007-06-20 17:25:00,1.5865,1.5869,1.5862,1.5869,24000000.0
2007-06-20 17:30:00,1.587,1.5872,1.5862,1.5862,24000000.0
2007-06-20 17:35:00,1.5863,1.5869,1.5863,1.5869,24000000.0
2007-06-20 17:40:00,1.5868,1.5878,1.5866,1.5876,24000000.0
2007-06-20 17:45:00,1.5875,1.5876,1.587,1.5872,24000000.0
2007-06-20 17:50:00,1.5871,1.5873,1.587,1.5871,24000000.0
2007-06-20 17:55:00,1.5872,1.5873,1.5869,1.5871,24000000.0
2007-06-20 18:00:00,1.587,1.5873,1.5868,1.587,24000000.0
2007-06-20 18:05:00,1.5869,1.5869,1.5865,1.5866,24000000.0
2007-06-20 18:10:00,1.5864,1.5865,1.5861,1.5862,24000000.0
2007-06-20 18:15:00,1.586,1.5863,1.5855,1.586,24000000.0
2007-06-20 18:20:00,1.5861,1.5862,1.5856,1.5859,24000000.0
2007-06-20 18:25:00,1.586,1.5874,1.5859,1.587,24000000.0
2007-06-20 18:30:00,1.5871,1.5874,1.5869,1.5873,14400000.0
2007-06-20 18:35:00,1.5872,1.5874,1.587,1.5873,24000000.0
2007-06-20 18:40:00,1.5872,1.5872,1.5868,1.5869,19200000.0
2007-06-20 18:45:00,1.587,1.587,1.5865,1.5869,14400000.0
2007-06-20 18:50:00,1.5868,1.5868,1.5867,1.5867,14400000.0
2007-06-20 18:55:00,1.5866,1.5871,1.5866,1.5871,24000000.0
2007-06-20 19:00:00,1.587,1.5871,1.5866,1.5868,24000000.0
2007-06-20 19:05:00,1.5867,1.5871,1.5867,1.587,24000000.0
2007-06-20 19:10:00,1.5871,1.5872,1.5866,1.5869,24000000.0
2007-06-20 19:15:00,1.587,1.5872,1.5869,1.587,19200000.0
2007-06-20 19:20:00,1.5871,1.5872,1.5867,1.5867,24000000.0
2007-06-20 19:25:00,1.5868,1.5873,1.5866,1.5871,24000000.0
2007-06-20 19:30:00,1.587,1.5871,1.5867,1.587,24000000.0
2007-06-20 19:35:00,1.5869,1.587,1.5868,1.5868,19200000.0
2007-06-20 19:40:00,1.5867,1.5868,1.5865,1.5867,14400000.0
2007-06-20 19:45:00,1.5866,1.5868,1.5866,1.5868,19200000.0
2007-06-20 19:50:00,1.5867,1.5871,1.5867,1.587,14400000.0
2007-06-20 19:55:00,1.5869,1.5869,1.5865,1.5866,19200000.0
2007-06-20 20:00:00,1.5865,1.5869,1.5864,1.5868,24000000.0
2007-06-20 20:05:00,1.5867,1.5871,1.5866,1.587,14400000.0
2007-06-20 20:10:00,1.5869,1.5871,1.5868,1.5869,14400000.0
2007-06-20 20:15:00,1.5868,1.5871,1.5868,1.5871,19200000.0
2007-06-20 20:20:00,1.5872,1.5873,1.5869,1.5872,24000000.0
2007-06-20 20:25:00,1.5873,1.5873,1.5868,1.587,19200000.0
2007-06-20 20:30:00,1.5871,1.5872,1.5869,1.587,24000000.0
2007-06-20 20:35:00,1.5869,1.5872,1.5867,1.5867,24000000.0
2007-06-20 20:40:00,1.5866,1.5866,1.586,1.5863,24000000.0
2007-06-20 20:45:00,1.5864,1.5866,1.5859,1.5861,24000000.0
2007-06-20 20:50:00,1.586,1.5862,1.5857,1.586,24000000.0
2007-06-20 20:55:00,1.5862,1.5862,1.5856,1.5858,24000000.0
2007-06-20 21:00:00,1.5859,1.5861,1.5857,1.5857,24000000.0
2007-06-20 21:05:00,1.5858,1.5866,1.5857,1.5865,24000000.0
2007-06-20 21:10:00,1.5867,1.587,1.5866,1.5867,19200000.0
2007-06-20 21:15:00,1.5868,1.5868,1.5863,1.5866,24000000.0
2007-06-20 21:20:00,1.5865,1.5866,1.5861,1.5861,19200000.0
2007-06-20 21:25:00,1.586,1.5861,1.5854,1.5856,24000000.0
2007-06-20 21:30:00,1.5857,1.5859,1.5852,1.5854,24000000.0
2007-06-20 21:35:00,1.5855,1.5861,1.5853,1.5857,19200000.0
2007-06-20 21:40:00,1.5856,1.5863,1.5856,1.5861,24000000.0
2007-06-20 21:45:00,1.5863,1.5864,1.5859,1.5859,24000000.0
2007-06-20 21:50:00,1.586,1.5868,1.586,1.5861,24000000.0
2007-06-20 21:55:00,1.5863,1.587,1.586,1.5869,24000000.0
2007-06-20 22:00:00,1.5868,1.5877,1.5868,1.587,24000000.0
2007-06-20 22:05:00,1.5871,1.5881,1.587,1.5874,24000000.0
2007-06-20 22:10:00,1.5872,1.5882,1.5872,1.5872,24000000.0
2007-06-20 22:15:00,1.5873,1.5873,1.5866,1.5867,24000000.0
2007-06-20 22:20:00,1.5866,1.5868,1.5857,1.5861,24000000.0
2007-06-20 22:25:00,1.5859,1.5866,1.5859,1.5861,24000000.0
2007-06-20 22:30:00,1.5862,1.5862,1.5856,1.5859,24000000.0
2007-06-20 22:35:00,1.5861,1.5867,1.5855,1.5858,19200000.0
2007-06-20 22:40:00,1.5861,1.5863,1.5854,1.5859,24000000.0
2007-06-20 22:45:00,1.5861,1.5866,1.5857,1.5864,24000000.0
2007-06-20 22:50:00,1.5866,1.5868,1.5863,1.5868,24000000.0
2007-06-20 22:55:00,1.5867,1.5874,1.5867,1.5868,19200000.0
2007-06-20 23:00:00,1.5869,1.5881,1.5868,1.5877,24000000.0
2007-06-20 23:05:00,1.5876,1.5883,1.5873,1.5877,24000000.0
2007-06-20 23:10:00,1.5879,1.5881,1.5875,1.5876,24000000.0
2007-06-20 23:15:00,1.5877,1.5883,1.5877,1.5883,24000000.0
2007-06-20 23:20:00,1.5882,1.5885,1.5881,1.5883,24000000.0
2007-06-20 23:25:00,1.5884,1.5885,1.5879,1.588,19200000.0
2007-06-20 23:30:00,1.5883,1.5883,1.5879,1.5882,14400000.0
2007-06-20 23:35:00,1.5883,1.5888,1.5882,1.5887,19200000.0
2007-06-20 23:40:00,1.5888,1.589,1.5887,1.5888,19200000.0
2007-06-20 23:45:00,1.5889,1.589,1.5884,1.5887,24000000.0
2007-06-20 23:50:00,1.5889,1.5893,1.5888,1.589,24000000.0
2007-06-20 23:55:00,1.5889,1.589,1.5885,1.5888,24000000.0
2007-06-21 00:00:00,1.5887,1.5888,1.5882,1.5884,24000000.0
2007-06-21 00:05:00,1.5886,1.5886,1.5876,1.5878,24000000.0
2007-06-21 00:10:00,1.5879,1.5882,1.5877,1.5878,24000000.0
2007-06-21 00:15:00,1.5877,1.5879,1.5876,1.5878,24000000.0
2007-06-21 00:20:00,1.5876,1.5881,1.5876,1.5881,24000000.0
2007-06-21 00:25:00,1.5882,1.5885,1.5881,1.5882,24000000.0
2007-06-21 00:30:00,1.5881,1.5882,1.5877,1.5877,24000000.0
2007-06-21 00:35:00,1.5876,1.588,1.5876,1.588,19200000.0
2007-06-21 00:40:00,1.5881,1.5885,1.5876,1.588,24000000.0
2007-06-21 00:45:00,1.5881,1.5888,1.588,1.5882,24000000.0
2007-06-21 00:50:00,1.588,1.588,1.5876,1.5878,19200000.0
2007-06-21 00:55:00,1.5879,1.5879,1.5876,1.5878,24000000.0
2007-06-21 01:00:00,1.5877,1.5881,1.5875,1.5877,24000000.0
2007-06-21 01:05:00,1.5878,1.5883,1.5875,1.5877,24000000.0
2007-06-21 01:10:00,1.5876,1.5878,1.5875,1.5875,24000000.0
2007-06-21 01:15:00,1.5872,1.5876,1.5872,1.5876,14400000.0
2007-06-21 01:20:00,1.5875,1.5876,1.5871,1.5871,24000000.0
2007-06-21 01:25:00,1.5869,1.5869,1.5865,1.5868,24000000.0
2007-06-21 01:30:00,1.5871,1.5872,1.5863,1.5867,24000000.0
2007-06-21 01:35:00,1.5869,1.587,1.5865,1.587,24000000.0
2007-06-21 01:40:00,1.5869,1.587,1.5866,1.5867,24000000.0
2007-06-21 01:45:00,1.5868,1.5869,1.5864,1.5868,19200000.0
2007-06-21 01:50:00,1.5867,1.587,1.5867,1.5867,19200000.0
2007-06-21 01:55:00,1.5868,1.5872,1.5866,1.5868,24000000.0
2007-06-21 02:00:00,1.5867,1.5869,1.5866,1.5868,19200000.0
2007-06-21 02:05:00,1.5867,1.5869,1.5864,1.5868,24000000.0
2007-06-21 02:10:00,1.5867,1.587,1.5866,1.587,14400000.0
2007-06-21 02:15:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-06-21 02:20:00,1.5868,1.5869,1.5865,1.5868,24000000.0
2007-06-21 02:25:00,1.5869,1.5871,1.5864,1.5865,24000000.0
2007-06-21 02:30:00,1.5866,1.5867,1.5856,1.5857,24000000.0
2007-06-21 02:35:00,1.5856,1.5857,1.5851,1.5854,19200000.0
2007-06-21 02:40:00,1.5855,1.5864,1.5852,1.5862,24000000.0
2007-06-21 02:45:00,1.5861,1.5864,1.5856,1.5856,24000000.0
2007-06-21 02:50:00,1.5858,1.5867,1.5854,1.5855,24000000.0
2007-06-21 02:55:00,1.5856,1.5861,1.5855,1.586,24000000.0
2007-06-21 03:00:00,1.5859,1.5864,1.5858,1.5858,24000000.0
2007-06-21 03:05:00,1.586,1.586,1.5857,1.5857,24000000.0
2007-06-21 03:10:00,1.5856,1.586,1.5853,1.5853,24000000.0
2007-06-21 03:15:00,1.5852,1.5857,1.5847,1.5856,24000000.0
2007-06-21 03:20:00,1.5857,1.5858,1.5855,1.5855,24000000.0
2007-06-21 03:25:00,1.5856,1.5857,1.5854,1.5854,19200000.0
2007-06-21 03:30:00,1.5855,1.5855,1.5852,1.5853,24000000.0
2007-06-21 03:35:00,1.5854,1.5854,1.5851,1.5851,19200000.0
2007-06-21 03:40:00,1.5852,1.5856,1.5851,1.5856,24000000.0
2007-06-21 03:45:00,1.5857,1.5858,1.5854,1.5856,24000000.0
2007-06-21 03:50:00,1.5857,1.5858,1.5855,1.5858,24000000.0
2007-06-21 03:55:00,1.5857,1.5859,1.5854,1.5854,19200000.0
2007-06-21 04:00:00,1.5855,1.5859,1.5854,1.5856,24000000.0
2007-06-21 04:05:00,1.5855,1.5857,1.5855,1.5857,24000000.0
2007-06-21 04:10:00,1.5856,1.5858,1.5852,1.5856,19200000.0
2007-06-21 04:15:00,1.5855,1.5856,1.5854,1.5856,24000000.0
2007-06-21 04:20:00,1.5855,1.5858,1.5854,1.5856,24000000.0
2007-06-21 04:25:00,1.5857,1.5867,1.5856,1.5867,24000000.0
2007-06-21 04:30:00,1.5866,1.5867,1.5863,1.5865,19200000.0
2007-06-21 04:35:00,1.5864,1.5865,1.5862,1.5862,19200000.0
2007-06-21 04:40:00,1.5861,1.5864,1.586,1.5862,24000000.0
2007-06-21 04:45:00,1.586,1.5863,1.5859,1.586,24000000.0
2007-06-21 04:50:00,1.5861,1.5863,1.5856,1.5856,24000000.0
2007-06-21 04:55:00,1.5857,1.5861,1.5856,1.5857,24000000.0
2007-06-21 05:00:00,1.5858,1.586,1.5856,1.5859,24000000.0
2007-06-21 05:05:00,1.586,1.5862,1.5856,1.5861,24000000.0
2007-06-21 05:10:00,1.586,1.5861,1.5856,1.5858,24000000.0
2007-06-21 05:15:00,1.5857,1.5859,1.5857,1.5858,24000000.0
2007-06-21 05:20:00,1.5857,1.5861,1.5855,1.586,24000000.0
2007-06-21 05:25:00,1.5861,1.5861,1.5857,1.5858,24000000.0
2007-06-21 05:30:00,1.5859,1.5859,1.5856,1.5856,24000000.0
2007-06-21 05:35:00,1.5857,1.5861,1.5857,1.5859,24000000.0
2007-06-21 05:40:00,1.586,1.586,1.5858,1.586,19200000.0
2007-06-21 05:45:00,1.5857,1.5859,1.5856,1.5856,24000000.0
2007-06-21 05:50:00,1.5857,1.5858,1.5856,1.5857,19200000.0
2007-06-21 05:55:00,1.5856,1.5858,1.5848,1.5849,24000000.0
2007-06-21 06:00:00,1.5851,1.5851,1.5846,1.585,24000000.0
2007-06-21 06:05:00,1.5849,1.5852,1.5848,1.5851,19200000.0
2007-06-21 06:10:00,1.5852,1.5854,1.585,1.5854,24000000.0
2007-06-21 06:15:00,1.5853,1.5854,1.5851,1.5851,14400000.0
2007-06-21 06:20:00,1.5852,1.5854,1.5851,1.5854,14400000.0
2007-06-21 06:25:00,1.5853,1.5854,1.5846,1.5848,24000000.0
2007-06-21 06:30:00,1.5847,1.5851,1.5846,1.5848,19200000.0
2007-06-21 06:35:00,1.5847,1.5851,1.5845,1.5851,19200000.0
2007-06-21 06:40:00,1.585,1.5855,1.5849,1.5855,19200000.0
2007-06-21 06:45:00,1.5854,1.5855,1.5851,1.5851,19200000.0
2007-06-21 06:50:00,1.585,1.5851,1.585,1.585,24000000.0
2007-06-21 06:55:00,1.5849,1.585,1.5847,1.5849,24000000.0
2007-06-21 07:00:00,1.5848,1.585,1.5845,1.5846,19200000.0
2007-06-21 07:05:00,1.5845,1.5847,1.5843,1.5846,19200000.0
2007-06-21 07:10:00,1.5847,1.5848,1.5846,1.5847,14400000.0
2007-06-21 07:15:00,1.5848,1.5848,1.5847,1.5848,19200000.0
2007-06-21 07:20:00,1.5847,1.585,1.5846,1.5848,24000000.0
2007-06-21 07:25:00,1.5847,1.5847,1.5841,1.5844,24000000.0
2007-06-21 07:30:00,1.5845,1.5845,1.5836,1.5841,24000000.0
2007-06-21 07:35:00,1.584,1.5842,1.5838,1.5839,24000000.0
2007-06-21 07:40:00,1.584,1.584,1.5836,1.5837,24000000.0
2007-06-21 07:45:00,1.5836,1.5839,1.5834,1.5835,24000000.0
2007-06-21 07:50:00,1.5834,1.5836,1.5832,1.5836,24000000.0
2007-06-21 07:55:00,1.5837,1.5841,1.5835,1.5838,24000000.0
2007-06-21 08:00:00,1.584,1.5841,1.583,1.5837,24000000.0
2007-06-21 08:05:00,1.5836,1.5837,1.5822,1.5832,24000000.0
2007-06-21 08:10:00,1.5831,1.5837,1.5829,1.5835,24000000.0
2007-06-21 08:15:00,1.5836,1.5836,1.5829,1.5831,24000000.0
2007-06-21 08:20:00,1.5832,1.5835,1.5827,1.5828,24000000.0
2007-06-21 08:25:00,1.5827,1.5834,1.5825,1.5831,24000000.0
2007-06-21 08:30:00,1.5832,1.5835,1.5828,1.5829,24000000.0
2007-06-21 08:35:00,1.5828,1.5838,1.582,1.5838,24000000.0
2007-06-21 08:40:00,1.5836,1.5841,1.5835,1.5836,24000000.0
2007-06-21 08:45:00,1.5835,1.5838,1.5833,1.5833,24000000.0
2007-06-21 08:50:00,1.5834,1.5843,1.583,1.5834,24000000.0
2007-06-21 08:55:00,1.5835,1.5836,1.583,1.5835,24000000.0
2007-06-21 09:00:00,1.5836,1.5839,1.5827,1.5838,24000000.0
2007-06-21 09:05:00,1.5837,1.5837,1.5823,1.5826,24000000.0
2007-06-21 09:10:00,1.5827,1.5835,1.582,1.5835,24000000.0
2007-06-21 09:15:00,1.5833,1.5834,1.5826,1.5826,24000000.0
2007-06-21 09:20:00,1.5825,1.5838,1.5825,1.5837,24000000.0
2007-06-21 09:25:00,1.5839,1.5844,1.5832,1.5842,24000000.0
2007-06-21 09:30:00,1.5841,1.5844,1.584,1.5843,24000000.0
2007-06-21 09:35:00,1.5842,1.5848,1.5842,1.5842,24000000.0
2007-06-21 09:40:00,1.5841,1.5848,1.5841,1.5841,24000000.0
2007-06-21 09:45:00,1.584,1.5844,1.5838,1.584,24000000.0
2007-06-21 09:50:00,1.5841,1.5845,1.584,1.5843,19200000.0
2007-06-21 09:55:00,1.5842,1.5843,1.5836,1.5836,24000000.0
2007-06-21 10:00:00,1.5837,1.5837,1.5831,1.5833,24000000.0
2007-06-21 10:05:00,1.5834,1.5835,1.5828,1.5828,24000000.0
2007-06-21 10:10:00,1.5829,1.5833,1.5826,1.583,24000000.0
2007-06-21 10:15:00,1.5828,1.5829,1.5822,1.5823,24000000.0
2007-06-21 10:20:00,1.5824,1.5826,1.5814,1.582,19200000.0
2007-06-21 10:25:00,1.5821,1.5823,1.582,1.5823,24000000.0
2007-06-21 10:30:00,1.5822,1.5824,1.5817,1.5818,24000000.0
2007-06-21 10:35:00,1.5819,1.582,1.5816,1.5818,24000000.0
2007-06-21 10:40:00,1.5819,1.5821,1.5818,1.582,24000000.0
2007-06-21 10:45:00,1.5819,1.5824,1.5819,1.5824,24000000.0
2007-06-21 10:50:00,1.5823,1.5825,1.582,1.5821,24000000.0
2007-06-21 10:55:00,1.582,1.582,1.5815,1.5819,24000000.0
2007-06-21 11:00:00,1.582,1.5821,1.5815,1.5817,24000000.0
2007-06-21 11:05:00,1.5816,1.5817,1.5814,1.5814,24000000.0
2007-06-21 11:10:00,1.5815,1.5819,1.5815,1.5818,24000000.0
2007-06-21 11:15:00,1.5819,1.582,1.5816,1.5819,24000000.0
2007-06-21 11:20:00,1.5818,1.5819,1.5813,1.5818,24000000.0
2007-06-21 11:25:00,1.5817,1.5818,1.5815,1.5816,19200000.0
2007-06-21 11:30:00,1.5815,1.5819,1.5815,1.5817,24000000.0
2007-06-21 11:35:00,1.5818,1.5822,1.5817,1.582,19200000.0
2007-06-21 11:40:00,1.5819,1.5823,1.5816,1.5817,24000000.0
2007-06-21 11:45:00,1.5816,1.5818,1.5811,1.5811,24000000.0
2007-06-21 11:50:00,1.581,1.5813,1.5804,1.5805,24000000.0
2007-06-21 11:55:00,1.5806,1.5807,1.5801,1.5803,24000000.0
2007-06-21 12:00:00,1.5804,1.581,1.5802,1.5808,24000000.0
2007-06-21 12:05:00,1.5807,1.5813,1.5807,1.5811,24000000.0
2007-06-21 12:10:00,1.5812,1.5812,1.581,1.5811,14400000.0
2007-06-21 12:15:00,1.581,1.5811,1.5808,1.5808,19200000.0
2007-06-21 12:20:00,1.5807,1.5808,1.5806,1.5807,24000000.0
2007-06-21 12:25:00,1.5808,1.5809,1.5806,1.5807,19200000.0
2007-06-21 12:30:00,1.5808,1.5809,1.5804,1.5805,24000000.0
2007-06-21 12:35:00,1.5804,1.5805,1.5803,1.5803,24000000.0
2007-06-21 12:40:00,1.5802,1.5809,1.5802,1.5809,19200000.0
2007-06-21 12:45:00,1.5811,1.5811,1.5805,1.5807,14400000.0
2007-06-21 12:50:00,1.5808,1.5809,1.5804,1.5805,24000000.0
2007-06-21 12:55:00,1.5804,1.5812,1.5803,1.581,24000000.0
2007-06-21 13:00:00,1.5809,1.5814,1.5808,1.5811,24000000.0
2007-06-21 13:05:00,1.5812,1.5813,1.5809,1.5811,24000000.0
2007-06-21 13:10:00,1.581,1.5814,1.5809,1.5812,24000000.0
2007-06-21 13:15:00,1.5813,1.5813,1.5808,1.581,24000000.0
2007-06-21 13:20:00,1.5809,1.5809,1.5804,1.5809,24000000.0
2007-06-21 13:25:00,1.581,1.5811,1.5799,1.5803,19200000.0
2007-06-21 13:30:00,1.5802,1.5805,1.5801,1.5805,24000000.0
2007-06-21 13:35:00,1.5803,1.5812,1.5801,1.5812,24000000.0
2007-06-21 13:40:00,1.5811,1.5813,1.5808,1.5813,24000000.0
2007-06-21 13:45:00,1.5812,1.5814,1.581,1.5812,24000000.0
2007-06-21 13:50:00,1.5811,1.5813,1.5807,1.5811,24000000.0
2007-06-21 13:55:00,1.5812,1.5816,1.5809,1.581,24000000.0
2007-06-21 14:00:00,1.5809,1.582,1.5809,1.5817,24000000.0
2007-06-21 14:05:00,1.5818,1.5821,1.5814,1.5817,24000000.0
2007-06-21 14:10:00,1.5816,1.582,1.5814,1.5814,24000000.0
2007-06-21 14:15:00,1.5813,1.582,1.5813,1.5818,24000000.0
2007-06-21 14:20:00,1.5817,1.5819,1.5815,1.5817,24000000.0
2007-06-21 14:25:00,1.5816,1.5819,1.581,1.5819,24000000.0
2007-06-21 14:30:00,1.5818,1.5825,1.5818,1.582,24000000.0
2007-06-21 14:35:00,1.5821,1.5824,1.5819,1.582,24000000.0
2007-06-21 14:40:00,1.5819,1.5826,1.5818,1.5824,24000000.0
2007-06-21 14:45:00,1.5823,1.5828,1.5823,1.5826,24000000.0
2007-06-21 14:50:00,1.5827,1.583,1.5822,1.5828,24000000.0
2007-06-21 14:55:00,1.5827,1.5828,1.5818,1.5823,24000000.0
2007-06-21 15:00:00,1.5822,1.5824,1.5818,1.5824,24000000.0
2007-06-21 15:05:00,1.5823,1.5826,1.5821,1.5823,24000000.0
2007-06-21 15:10:00,1.5822,1.5822,1.5817,1.5822,24000000.0
2007-06-21 15:15:00,1.582,1.5825,1.5819,1.582,24000000.0
2007-06-21 15:20:00,1.5821,1.5825,1.5819,1.5825,24000000.0
2007-06-21 15:25:00,1.5824,1.5826,1.582,1.5823,24000000.0
2007-06-21 15:30:00,1.5822,1.5823,1.5818,1.5821,24000000.0
2007-06-21 15:35:00,1.5822,1.5822,1.5817,1.5818,19200000.0
2007-06-21 15:40:00,1.5819,1.582,1.5815,1.5816,24000000.0
2007-06-21 15:45:00,1.5817,1.5818,1.5814,1.5814,24000000.0
2007-06-21 15:50:00,1.5815,1.5815,1.5807,1.5812,24000000.0
2007-06-21 15:55:00,1.5813,1.5823,1.5811,1.5822,24000000.0
2007-06-21 16:00:00,1.5821,1.5821,1.5815,1.5818,24000000.0
2007-06-21 16:05:00,1.5819,1.582,1.5816,1.5818,24000000.0
2007-06-21 16:10:00,1.5819,1.5822,1.5818,1.582,24000000.0
2007-06-21 16:15:00,1.5819,1.5819,1.5817,1.5818,19200000.0
2007-06-21 16:20:00,1.5817,1.5823,1.5816,1.5821,24000000.0
2007-06-21 16:25:00,1.582,1.5822,1.5818,1.5818,24000000.0
2007-06-21 16:30:00,1.5819,1.582,1.5815,1.5818,24000000.0
2007-06-21 16:35:00,1.5817,1.5824,1.5816,1.5821,24000000.0
2007-06-21 16:40:00,1.582,1.5824,1.582,1.5821,24000000.0
2007-06-21 16:45:00,1.582,1.5822,1.5816,1.5822,24000000.0
2007-06-21 16:50:00,1.5821,1.5823,1.582,1.5822,24000000.0
2007-06-21 16:55:00,1.5821,1.5822,1.5818,1.5818,24000000.0
2007-06-21 17:00:00,1.5819,1.5824,1.5818,1.582,24000000.0
2007-06-21 17:05:00,1.5821,1.5824,1.5817,1.5824,24000000.0
2007-06-21 17:10:00,1.5822,1.5825,1.582,1.5823,24000000.0
2007-06-21 17:15:00,1.5822,1.5824,1.5818,1.5824,24000000.0
2007-06-21 17:20:00,1.5823,1.5824,1.5817,1.5818,24000000.0
2007-06-21 17:25:00,1.5817,1.5818,1.5816,1.5817,19200000.0
2007-06-21 17:30:00,1.5816,1.582,1.5815,1.5817,24000000.0
2007-06-21 17:35:00,1.5818,1.5826,1.5816,1.5824,24000000.0
2007-06-21 17:40:00,1.5823,1.5825,1.5821,1.5825,24000000.0
2007-06-21 17:45:00,1.5824,1.5827,1.5822,1.5823,24000000.0
2007-06-21 17:50:00,1.5822,1.5823,1.5818,1.5823,24000000.0
2007-06-21 17:55:00,1.5824,1.5825,1.5818,1.5819,24000000.0
2007-06-21 18:00:00,1.582,1.5827,1.5809,1.5825,24000000.0
2007-06-21 18:05:00,1.5824,1.5828,1.5821,1.5826,24000000.0
2007-06-21 18:10:00,1.5825,1.5828,1.5822,1.5823,24000000.0
2007-06-21 18:15:00,1.5822,1.5829,1.582,1.5828,24000000.0
2007-06-21 18:20:00,1.5827,1.5831,1.5825,1.5829,24000000.0
2007-06-21 18:25:00,1.5828,1.5828,1.5824,1.5824,19200000.0
2007-06-21 18:30:00,1.5823,1.5823,1.5811,1.5814,24000000.0
2007-06-21 18:35:00,1.5815,1.5819,1.5815,1.5818,24000000.0
2007-06-21 18:40:00,1.5819,1.582,1.5818,1.5818,24000000.0
2007-06-21 18:45:00,1.5817,1.5819,1.5815,1.5816,19200000.0
2007-06-21 18:50:00,1.5817,1.5817,1.5814,1.5816,24000000.0
2007-06-21 18:55:00,1.5817,1.5822,1.5815,1.5818,24000000.0
2007-06-21 19:00:00,1.5819,1.5821,1.5815,1.5816,19200000.0
2007-06-21 19:05:00,1.5817,1.5817,1.5815,1.5816,19200000.0
2007-06-21 19:10:00,1.5815,1.5818,1.5814,1.5816,24000000.0
2007-06-21 19:15:00,1.5815,1.5817,1.5815,1.5816,24000000.0
2007-06-21 19:20:00,1.5815,1.5817,1.5814,1.5817,24000000.0
2007-06-21 19:25:00,1.5816,1.5818,1.5816,1.5817,14400000.0
2007-06-21 19:30:00,1.5818,1.5818,1.5815,1.5817,14400000.0
2007-06-21 19:35:00,1.5816,1.5819,1.5813,1.5815,19200000.0
2007-06-21 19:40:00,1.5814,1.5815,1.5813,1.5815,24000000.0
2007-06-21 19:45:00,1.5816,1.5816,1.5812,1.5814,24000000.0
2007-06-21 19:50:00,1.5815,1.5815,1.5811,1.5811,24000000.0
2007-06-21 19:55:00,1.5812,1.5813,1.5811,1.5812,19200000.0
2007-06-21 20:00:00,1.5813,1.5813,1.5809,1.5812,24000000.0
2007-06-21 20:05:00,1.5811,1.5811,1.5806,1.5807,24000000.0
2007-06-21 20:10:00,1.5808,1.5809,1.5805,1.5807,24000000.0
2007-06-21 20:15:00,1.5808,1.5808,1.5805,1.5806,24000000.0
2007-06-21 20:20:00,1.5807,1.581,1.5805,1.5809,24000000.0
2007-06-21 20:25:00,1.581,1.581,1.5802,1.5803,24000000.0
2007-06-21 20:30:00,1.5802,1.5808,1.5802,1.5806,24000000.0
2007-06-21 20:35:00,1.5807,1.5809,1.5806,1.5807,24000000.0
2007-06-21 20:40:00,1.5808,1.581,1.5807,1.5809,19200000.0
2007-06-21 20:45:00,1.581,1.5811,1.5807,1.5808,24000000.0
2007-06-21 20:50:00,1.5809,1.5809,1.5805,1.5805,24000000.0
2007-06-21 20:55:00,1.5806,1.5808,1.5802,1.5804,24000000.0
2007-06-21 21:00:00,1.5806,1.5806,1.5802,1.5802,24000000.0
2007-06-21 21:05:00,1.5803,1.5803,1.5799,1.5801,24000000.0
2007-06-21 21:10:00,1.5802,1.5803,1.5799,1.5801,19200000.0
2007-06-21 21:15:00,1.58,1.5801,1.5799,1.5801,9600000.0
2007-06-21 21:20:00,1.5802,1.5803,1.58,1.5801,24000000.0
2007-06-21 21:25:00,1.5799,1.58,1.5796,1.5799,24000000.0
2007-06-21 21:30:00,1.5798,1.5802,1.5798,1.5801,19200000.0
2007-06-21 21:35:00,1.58,1.5805,1.58,1.5804,24000000.0
2007-06-21 21:40:00,1.5803,1.5804,1.5803,1.5803,9600000.0
2007-06-21 21:45:00,1.5804,1.5804,1.58,1.5801,19200000.0
2007-06-21 21:50:00,1.58,1.5804,1.58,1.5803,19200000.0
2007-06-21 21:55:00,1.5802,1.5803,1.5799,1.5801,19200000.0
2007-06-21 22:00:00,1.58,1.5805,1.58,1.5802,24000000.0
2007-06-21 22:05:00,1.5803,1.5803,1.5799,1.58,24000000.0
2007-06-21 22:10:00,1.5801,1.5803,1.58,1.5803,14400000.0
2007-06-21 22:15:00,1.5804,1.5804,1.58,1.58,19200000.0
2007-06-21 22:20:00,1.5801,1.5803,1.5801,1.5802,9600000.0
2007-06-21 22:25:00,1.5801,1.5805,1.5801,1.5803,14400000.0
2007-06-21 22:30:00,1.5802,1.5804,1.5799,1.5803,24000000.0
2007-06-21 22:35:00,1.5802,1.5802,1.5797,1.5799,24000000.0
2007-06-21 22:40:00,1.58,1.58,1.5797,1.5799,24000000.0
2007-06-21 22:45:00,1.5798,1.58,1.5797,1.5797,19200000.0
2007-06-21 22:50:00,1.5798,1.5798,1.5793,1.5797,24000000.0
2007-06-21 22:55:00,1.5796,1.5798,1.5794,1.5796,24000000.0
2007-06-21 23:00:00,1.5795,1.5797,1.5794,1.5797,9600000.0
2007-06-21 23:05:00,1.5798,1.5801,1.5798,1.5799,19200000.0
2007-06-21 23:10:00,1.58,1.5802,1.5799,1.5801,19200000.0
2007-06-21 23:15:00,1.58,1.5802,1.5799,1.5802,19200000.0
2007-06-21 23:20:00,1.5803,1.5807,1.5803,1.5807,14400000.0
2007-06-21 23:25:00,1.5806,1.5807,1.5798,1.5801,19200000.0
2007-06-21 23:30:00,1.5802,1.5803,1.5799,1.5799,24000000.0
2007-06-21 23:35:00,1.58,1.5804,1.58,1.5802,24000000.0
2007-06-21 23:40:00,1.58,1.5801,1.5796,1.58,24000000.0
2007-06-21 23:45:00,1.5799,1.5799,1.5794,1.5795,24000000.0
2007-06-21 23:50:00,1.5794,1.5795,1.5794,1.5795,19200000.0
2007-06-21 23:55:00,1.5794,1.5796,1.5794,1.5795,14400000.0
2007-06-22 00:00:00,1.5794,1.5804,1.5794,1.5802,24000000.0
2007-06-22 00:05:00,1.5801,1.5801,1.5799,1.58,19200000.0
2007-06-22 00:10:00,1.5802,1.5802,1.58,1.5802,9600000.0
2007-06-22 00:15:00,1.58,1.5801,1.5799,1.5799,9600000.0
2007-06-22 00:20:00,1.58,1.58,1.5798,1.5798,9600000.0
2007-06-22 00:25:00,1.5799,1.5801,1.5799,1.5801,14400000.0
2007-06-22 00:30:00,1.58,1.5802,1.5799,1.5802,19200000.0
2007-06-22 00:35:00,1.5803,1.5804,1.5801,1.5803,24000000.0
2007-06-22 00:40:00,1.5802,1.5809,1.5802,1.5807,14400000.0
2007-06-22 00:45:00,1.5808,1.581,1.5807,1.5807,19200000.0
2007-06-22 00:50:00,1.5808,1.5808,1.5805,1.5805,14400000.0
2007-06-22 00:55:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:00:00,1.5806,1.5807,1.5805,1.5805,14400000.0
2007-06-22 01:05:00,1.5804,1.5807,1.5803,1.5805,19200000.0
2007-06-22 01:10:00,1.5804,1.5806,1.5804,1.5805,24000000.0
2007-06-22 01:15:00,1.5807,1.5807,1.5806,1.5806,9600000.0
2007-06-22 01:20:00,1.5807,1.5807,1.5805,1.5805,9600000.0
2007-06-22 01:25:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:30:00,1.5806,1.5806,1.5803,1.5803,19200000.0
2007-06-22 01:35:00,1.5804,1.5805,1.5802,1.5803,14400000.0
2007-06-22 01:40:00,1.5802,1.5802,1.58,1.5801,19200000.0
2007-06-22 01:45:00,1.5803,1.5804,1.58,1.5801,24000000.0
2007-06-22 01:50:00,1.58,1.5803,1.5799,1.5801,24000000.0
2007-06-22 01:55:00,1.5802,1.5805,1.5801,1.5803,24000000.0
2007-06-22 02:00:00,1.5804,1.5804,1.5797,1.5797,24000000.0
2007-06-22 02:05:00,1.5796,1.5801,1.5796,1.58,19200000.0
2007-06-22 02:10:00,1.5799,1.5801,1.5797,1.58,24000000.0
2007-06-22 02:15:00,1.5799,1.5801,1.5797,1.5798,24000000.0
2007-06-22 02:20:00,1.5797,1.5799,1.5794,1.5796,24000000.0
2007-06-22 02:25:00,1.5795,1.5797,1.5792,1.5795,24000000.0
2007-06-22 02:30:00,1.5796,1.5799,1.5794,1.5796,24000000.0
2007-06-22 02:35:00,1.5795,1.5795,1.5791,1.5793,24000000.0
2007-06-22 02:40:00,1.5794,1.58,1.5793,1.5799,24000000.0
2007-06-22 02:45:00,1.5798,1.5799,1.5796,1.5797,24000000.0
2007-06-22 02:50:00,1.5796,1.5801,1.5796,1.5799,19200000.0
2007-06-22 02:55:00,1.58,1.5801,1.5797,1.58,24000000.0
2007-06-22 03:00:00,1.5801,1.5801,1.5799,1.58,24000000.0
2007-06-22 03:05:00,1.5799,1.5803,1.5799,1.5803,24000000.0
2007-06-22 03:10:00,1.5801,1.5802,1.58,1.5801,24000000.0
2007-06-22 03:15:00,1.5802,1.5803,1.58,1.5801,19200000.0
2007-06-22 03:20:00,1.58,1.5801,1.5798,1.5799,24000000.0
2007-06-22 03:25:00,1.5798,1.5801,1.5798,1.58,19200000.0
2007-06-22 03:30:00,1.5801,1.5802,1.5799,1.58,19200000.0
2007-06-22 03:35:00,1.5799,1.5801,1.5798,1.5799,24000000.0
2007-06-22 03:40:00,1.5798,1.5802,1.5796,1.5802,24000000.0
2007-06-22 03:45:00,1.5801,1.5804,1.5801,1.5802,24000000.0
2007-06-22 03:50:00,1.5801,1.5802,1.5799,1.5801,24000000.0
2007-06-22 03:55:00,1.5799,1.5803,1.5799,1.5802,24000000.0
2007-06-22 04:00:00,1.58,1.5803,1.58,1.58,24000000.0
2007-06-22 04:05:00,1.5801,1.5804,1.5799,1.5801,24000000.0
2007-06-22 04:10:00,1.5799,1.5802,1.5799,1.5801,19200000.0
2007-06-22 04:15:00,1.5802,1.5803,1.5799,1.58,19200000.0
2007-06-22 04:20:00,1.5802,1.5802,1.5799,1.5799,24000000.0
2007-06-22 04:25:00,1.58,1.5805,1.58,1.5803,24000000.0
2007-06-22 04:30:00,1.5802,1.5805,1.5801,1.5804,24000000.0
2007-06-22 04:35:00,1.5803,1.5806,1.5803,1.5804,19200000.0
2007-06-22 04:40:00,1.5805,1.5807,1.5803,1.5804,24000000.0
2007-06-22 04:45:00,1.5803,1.5805,1.58,1.5803,24000000.0
2007-06-22 04:50:00,1.5804,1.5807,1.5803,1.5805,24000000.0
2007-06-22 04:55:00,1.5804,1.5808,1.5804,1.5808,24000000.0
2007-06-22 05:00:00,1.5806,1.5811,1.5806,1.5811,24000000.0
2007-06-22 05:05:00,1.581,1.5811,1.5808,1.5809,24000000.0
2007-06-22 05:10:00,1.581,1.5813,1.5809,1.5813,24000000.0
2007-06-22 05:15:00,1.5812,1.5814,1.5811,1.5812,24000000.0
2007-06-22 05:20:00,1.5813,1.5813,1.581,1.5811,24000000.0
2007-06-22 05:25:00,1.581,1.5812,1.5809,1.5811,24000000.0
2007-06-22 05:30:00,1.5813,1.5813,1.581,1.5811,24000000.0
2007-06-22 05:35:00,1.5812,1.5815,1.581,1.5814,24000000.0
2007-06-22 05:40:00,1.5813,1.5815,1.5813,1.5814,19200000.0
2007-06-22 05:45:00,1.5815,1.5819,1.5814,1.5819,19200000.0
2007-06-22 05:50:00,1.5823,1.5824,1.5815,1.5818,24000000.0
2007-06-22 05:55:00,1.5819,1.5821,1.5818,1.5818,24000000.0
2007-06-22 06:00:00,1.5819,1.5821,1.5818,1.582,24000000.0
2007-06-22 06:05:00,1.5819,1.582,1.5817,1.5817,19200000.0
2007-06-22 06:10:00,1.5816,1.5817,1.5815,1.5817,14400000.0
2007-06-22 06:15:00,1.5818,1.5818,1.5816,1.5818,9600000.0
2007-06-22 06:20:00,1.5819,1.582,1.5816,1.582,24000000.0
2007-06-22 06:25:00,1.5819,1.5821,1.5817,1.582,24000000.0
2007-06-22 06:30:00,1.5822,1.5822,1.5819,1.5819,19200000.0
2007-06-22 06:35:00,1.582,1.5821,1.5818,1.5819,19200000.0
2007-06-22 06:40:00,1.5818,1.5819,1.5815,1.5816,24000000.0
2007-06-22 06:45:00,1.5815,1.5815,1.5812,1.5812,24000000.0
2007-06-22 06:50:00,1.5813,1.5815,1.5813,1.5815,24000000.0
2007-06-22 06:55:00,1.5816,1.5816,1.5813,1.5814,24000000.0
2007-06-22 07:00:00,1.5815,1.5816,1.5814,1.5815,24000000.0
2007-06-22 07:05:00,1.5817,1.5818,1.5815,1.5816,24000000.0
2007-06-22 07:10:00,1.5817,1.5819,1.5817,1.5817,24000000.0
2007-06-22 07:15:00,1.582,1.582,1.5816,1.5817,19200000.0
2007-06-22 07:20:00,1.5816,1.5819,1.5815,1.5817,24000000.0
2007-06-22 07:25:00,1.5816,1.5818,1.5815,1.5816,24000000.0
2007-06-22 07:30:00,1.5815,1.5817,1.5814,1.5814,24000000.0
2007-06-22 07:35:00,1.5815,1.5815,1.5808,1.5811,24000000.0
2007-06-22 07:40:00,1.581,1.5818,1.581,1.5818,24000000.0
2007-06-22 07:45:00,1.5817,1.5818,1.5813,1.5814,24000000.0
2007-06-22 07:50:00,1.5813,1.5817,1.5812,1.5812,24000000.0
2007-06-22 07:55:00,1.5811,1.5816,1.5809,1.5816,24000000.0
2007-06-22 08:00:00,1.5812,1.5818,1.5811,1.5818,24000000.0
2007-06-22 08:05:00,1.5819,1.5825,1.5816,1.5821,24000000.0
2007-06-22 08:10:00,1.5822,1.5825,1.5796,1.5798,24000000.0
2007-06-22 08:15:00,1.5797,1.5803,1.5797,1.58,24000000.0
2007-06-22 08:20:00,1.5801,1.5803,1.5796,1.58,24000000.0
2007-06-22 08:25:00,1.5799,1.5804,1.5798,1.5803,24000000.0
2007-06-22 08:30:00,1.5802,1.5811,1.5802,1.581,24000000.0
2007-06-22 08:35:00,1.5809,1.581,1.58,1.5804,19200000.0
2007-06-22 08:40:00,1.5803,1.5807,1.5801,1.5807,24000000.0
2007-06-22 08:45:00,1.5808,1.5813,1.5807,1.5811,24000000.0
2007-06-22 08:50:00,1.5813,1.582,1.5806,1.5819,24000000.0
2007-06-22 08:55:00,1.5821,1.5826,1.5812,1.5816,24000000.0
2007-06-22 09:00:00,1.5815,1.5816,1.5808,1.5812,24000000.0
2007-06-22 09:05:00,1.5811,1.5814,1.5803,1.5811,24000000.0
2007-06-22 09:10:00,1.581,1.5811,1.5803,1.5804,24000000.0
2007-06-22 09:15:00,1.5805,1.5811,1.5804,1.5807,24000000.0
2007-06-22 09:20:00,1.5806,1.5807,1.5797,1.5801,24000000.0
2007-06-22 09:25:00,1.5799,1.5803,1.5797,1.5803,24000000.0
2007-06-22 09:30:00,1.5802,1.5805,1.58,1.5803,24000000.0
2007-06-22 09:35:00,1.5804,1.5805,1.5802,1.5804,24000000.0
2007-06-22 09:40:00,1.5803,1.5805,1.5797,1.5801,24000000.0
2007-06-22 09:45:00,1.58,1.5801,1.5793,1.5795,24000000.0
2007-06-22 09:50:00,1.5794,1.5794,1.5782,1.5786,24000000.0
2007-06-22 09:55:00,1.5785,1.5795,1.5784,1.5794,24000000.0
2007-06-22 10:00:00,1.5795,1.5795,1.5784,1.5788,24000000.0
2007-06-22 10:05:00,1.5789,1.5795,1.5788,1.5794,24000000.0
2007-06-22 10:10:00,1.5795,1.5797,1.5788,1.5793,24000000.0
2007-06-22 10:15:00,1.5792,1.5795,1.5784,1.5786,24000000.0
2007-06-22 10:20:00,1.5788,1.5796,1.5786,1.5795,24000000.0
2007-06-22 10:25:00,1.5796,1.5798,1.5795,1.5796,24000000.0
2007-06-22 10:30:00,1.5797,1.5799,1.5795,1.5797,24000000.0
2007-06-22 10:35:00,1.5798,1.58,1.5795,1.5797,24000000.0
2007-06-22 10:40:00,1.5798,1.5806,1.5796,1.5805,24000000.0
2007-06-22 10:45:00,1.5806,1.5806,1.58,1.5802,24000000.0
2007-06-22 10:50:00,1.5801,1.5804,1.5801,1.5803,24000000.0
2007-06-22 10:55:00,1.5802,1.5809,1.5802,1.5809,19200000.0
2007-06-22 11:00:00,1.5811,1.582,1.5809,1.5816,24000000.0
2007-06-22 11:05:00,1.5815,1.5817,1.5812,1.5813,24000000.0
2007-06-22 11:10:00,1.5814,1.5815,1.5809,1.581,24000000.0
2007-06-22 11:15:00,1.5809,1.5812,1.5803,1.5803,24000000.0
2007-06-22 11:20:00,1.5802,1.5811,1.5802,1.581,24000000.0
2007-06-22 11:25:00,1.5809,1.5814,1.5808,1.5813,19200000.0
2007-06-22 11:30:00,1.5814,1.5822,1.5812,1.5816,24000000.0
2007-06-22 11:35:00,1.5815,1.5819,1.5814,1.5819,24000000.0
2007-06-22 11:40:00,1.582,1.582,1.5815,1.5816,24000000.0
2007-06-22 11:45:00,1.5817,1.582,1.5814,1.582,24000000.0
2007-06-22 11:50:00,1.5823,1.5824,1.5818,1.5821,24000000.0
2007-06-22 11:55:00,1.582,1.5821,1.5815,1.5815,24000000.0
2007-06-22 12:00:00,1.5816,1.5831,1.5815,1.5828,24000000.0
2007-06-22 12:05:00,1.583,1.5832,1.5827,1.5827,24000000.0
2007-06-22 12:10:00,1.5828,1.5833,1.5821,1.5824,24000000.0
2007-06-22 12:15:00,1.5825,1.5829,1.5822,1.5828,24000000.0
2007-06-22 12:20:00,1.5827,1.5834,1.5826,1.5831,24000000.0
2007-06-22 12:25:00,1.5832,1.5832,1.583,1.583,14400000.0
2007-06-22 12:30:00,1.5828,1.5834,1.5827,1.5833,24000000.0
2007-06-22 12:35:00,1.5834,1.5835,1.5832,1.5833,24000000.0
2007-06-22 12:40:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-06-22 12:45:00,1.5834,1.5835,1.5832,1.5833,24000000.0
2007-06-22 12:50:00,1.5834,1.5834,1.5831,1.5833,24000000.0
2007-06-22 12:55:00,1.5832,1.5833,1.5826,1.5827,24000000.0
2007-06-22 13:00:00,1.5826,1.5829,1.5824,1.5824,24000000.0
2007-06-22 13:05:00,1.5823,1.5827,1.582,1.5826,24000000.0
2007-06-22 13:10:00,1.5827,1.5834,1.5827,1.5834,24000000.0
2007-06-22 13:15:00,1.5835,1.5835,1.583,1.5831,24000000.0
2007-06-22 13:20:00,1.583,1.5832,1.5828,1.5829,24000000.0
2007-06-22 13:25:00,1.583,1.5831,1.5825,1.5828,24000000.0
2007-06-22 13:30:00,1.5827,1.5828,1.5825,1.5825,24000000.0
2007-06-22 13:35:00,1.5826,1.5832,1.5825,1.5831,24000000.0
2007-06-22 13:40:00,1.583,1.5838,1.583,1.5838,24000000.0
2007-06-22 13:45:00,1.5837,1.584,1.5834,1.5839,19200000.0
2007-06-22 13:50:00,1.5838,1.5841,1.5838,1.5839,19200000.0
2007-06-22 13:55:00,1.584,1.5845,1.5835,1.5835,24000000.0
2007-06-22 14:00:00,1.5836,1.5839,1.5834,1.5839,24000000.0
2007-06-22 14:05:00,1.584,1.5841,1.5836,1.5839,24000000.0
2007-06-22 14:10:00,1.5838,1.5846,1.5837,1.5841,24000000.0
2007-06-22 14:15:00,1.5842,1.586,1.5841,1.5857,24000000.0
2007-06-22 14:20:00,1.5856,1.5862,1.5846,1.5847,24000000.0
2007-06-22 14:25:00,1.5848,1.5852,1.5846,1.5849,24000000.0
2007-06-22 14:30:00,1.585,1.5852,1.5849,1.5851,24000000.0
2007-06-22 14:35:00,1.5852,1.5852,1.5843,1.5844,24000000.0
2007-06-22 14:40:00,1.5845,1.5847,1.5842,1.5845,24000000.0
2007-06-22 14:45:00,1.5844,1.5853,1.5844,1.5853,24000000.0
2007-06-22 14:50:00,1.5854,1.5865,1.585,1.5861,24000000.0
2007-06-22 14:55:00,1.5862,1.5862,1.5855,1.5857,24000000.0
2007-06-22 15:00:00,1.5858,1.586,1.5854,1.5857,24000000.0
2007-06-22 15:05:00,1.5856,1.5858,1.5852,1.5852,24000000.0
2007-06-22 15:10:00,1.5851,1.5858,1.5851,1.5856,24000000.0
2007-06-22 15:15:00,1.5855,1.5857,1.5852,1.5856,24000000.0
2007-06-22 15:20:00,1.5855,1.5856,1.5851,1.5853,24000000.0
2007-06-22 15:25:00,1.5854,1.5854,1.585,1.585,24000000.0
2007-06-22 15:30:00,1.5851,1.5853,1.5849,1.585,24000000.0
2007-06-22 15:35:00,1.5851,1.5852,1.5848,1.585,19200000.0
2007-06-22 15:40:00,1.5849,1.5855,1.5849,1.5851,24000000.0
2007-06-22 15:45:00,1.5852,1.5856,1.585,1.5854,24000000.0
2007-06-22 15:50:00,1.5853,1.5854,1.5851,1.5854,24000000.0
2007-06-22 15:55:00,1.5853,1.5856,1.5849,1.5849,24000000.0
2007-06-22 16:00:00,1.5848,1.5859,1.5845,1.5858,24000000.0
2007-06-22 16:05:00,1.5857,1.5858,1.5855,1.5855,24000000.0
2007-06-22 16:10:00,1.5856,1.586,1.5855,1.586,24000000.0
2007-06-22 16:15:00,1.5859,1.5862,1.5857,1.5862,24000000.0
2007-06-22 16:20:00,1.5861,1.5864,1.5858,1.5859,24000000.0
2007-06-22 16:25:00,1.586,1.5864,1.5849,1.5851,24000000.0
2007-06-22 16:30:00,1.585,1.5865,1.5847,1.5858,24000000.0
2007-06-22 16:35:00,1.586,1.5861,1.5852,1.5854,24000000.0
2007-06-22 16:40:00,1.5855,1.5857,1.5842,1.5845,24000000.0
2007-06-22 16:45:00,1.5844,1.5849,1.5823,1.5831,24000000.0
2007-06-22 16:50:00,1.5832,1.5833,1.5819,1.5826,24000000.0
2007-06-22 16:55:00,1.5825,1.5831,1.5821,1.5822,24000000.0
2007-06-22 17:00:00,1.5821,1.5831,1.5819,1.5825,24000000.0
2007-06-22 17:05:00,1.5824,1.583,1.5823,1.5825,24000000.0
2007-06-22 17:10:00,1.5826,1.583,1.5824,1.583,24000000.0
2007-06-22 17:15:00,1.5829,1.583,1.5822,1.5824,24000000.0
2007-06-22 17:20:00,1.5823,1.5831,1.5822,1.5831,24000000.0
2007-06-22 17:25:00,1.583,1.5833,1.5827,1.5833,24000000.0
2007-06-22 17:30:00,1.5832,1.5837,1.5831,1.5837,24000000.0
2007-06-22 17:35:00,1.5836,1.584,1.5832,1.584,24000000.0
2007-06-22 17:40:00,1.5841,1.5844,1.5838,1.584,24000000.0
2007-06-22 17:45:00,1.5839,1.5846,1.5838,1.5844,24000000.0
2007-06-22 17:50:00,1.5846,1.5849,1.5842,1.5843,24000000.0
2007-06-22 17:55:00,1.5842,1.5842,1.5839,1.5839,24000000.0
2007-06-22 18:00:00,1.5838,1.5849,1.5837,1.5849,24000000.0
2007-06-22 18:05:00,1.585,1.585,1.5847,1.5848,24000000.0
2007-06-22 18:10:00,1.5849,1.5849,1.5845,1.5846,24000000.0
2007-06-22 18:15:00,1.5847,1.5848,1.5842,1.5845,24000000.0
2007-06-22 18:20:00,1.5844,1.5851,1.5844,1.585,24000000.0
2007-06-22 18:25:00,1.5849,1.5852,1.5846,1.5849,24000000.0
2007-06-22 18:30:00,1.5847,1.5853,1.5847,1.585,24000000.0
2007-06-22 18:35:00,1.5851,1.5851,1.5847,1.585,24000000.0
2007-06-22 18:40:00,1.5849,1.5853,1.5849,1.5851,14400000.0
2007-06-22 18:45:00,1.5852,1.5852,1.5849,1.5849,19200000.0
2007-06-22 18:50:00,1.585,1.5855,1.585,1.5855,24000000.0
2007-06-22 18:55:00,1.5856,1.5859,1.5855,1.5857,24000000.0
2007-06-22 19:00:00,1.5858,1.5858,1.5855,1.5857,24000000.0
2007-06-22 19:05:00,1.5856,1.5868,1.5856,1.5868,24000000.0
2007-06-22 19:10:00,1.5869,1.588,1.5867,1.588,24000000.0
2007-06-22 19:15:00,1.5879,1.5887,1.5877,1.588,24000000.0
2007-06-22 19:20:00,1.5881,1.589,1.5879,1.589,24000000.0
2007-06-22 19:25:00,1.5892,1.5892,1.5886,1.5888,24000000.0
2007-06-22 19:30:00,1.5889,1.5894,1.5887,1.5894,24000000.0
2007-06-22 19:35:00,1.5893,1.5896,1.5891,1.5895,19200000.0
2007-06-22 19:40:00,1.5894,1.5895,1.5888,1.5888,24000000.0
2007-06-22 19:45:00,1.5887,1.5887,1.5884,1.5886,24000000.0
2007-06-22 19:50:00,1.5887,1.5889,1.5887,1.5887,24000000.0
2007-06-22 19:55:00,1.5886,1.5888,1.5883,1.5884,19200000.0
2007-06-22 20:00:00,1.5885,1.5888,1.5883,1.5885,24000000.0
2007-06-22 20:05:00,1.5886,1.5889,1.5882,1.5888,24000000.0
2007-06-22 20:10:00,1.5889,1.5896,1.5889,1.5895,24000000.0
2007-06-22 20:15:00,1.5894,1.5895,1.5891,1.5894,24000000.0
2007-06-22 20:20:00,1.5895,1.5895,1.5891,1.5891,14400000.0
2007-06-22 20:25:00,1.589,1.5894,1.589,1.5892,24000000.0
2007-06-22 20:30:00,1.5893,1.5893,1.5889,1.589,19200000.0
2007-06-22 20:35:00,1.5889,1.589,1.5886,1.5887,19200000.0
2007-06-22 20:40:00,1.5889,1.589,1.5885,1.5888,24000000.0
2007-06-22 20:45:00,1.5889,1.5892,1.5885,1.589,24000000.0
2007-06-22 20:50:00,1.5889,1.5893,1.5889,1.589,24000000.0
2007-06-22 20:55:00,1.5891,1.5894,1.589,1.5892,24000000.0
2007-06-22 21:00:00,1.5893,1.5895,1.5892,1.5892,24000000.0
2007-06-22 21:05:00,1.5893,1.5895,1.5892,1.5892,24000000.0
2007-06-22 21:10:00,1.5893,1.5895,1.5889,1.5892,19200000.0
2007-06-22 21:15:00,1.5893,1.5917,1.5893,1.591,24000000.0
2007-06-22 21:20:00,1.5909,1.5911,1.5901,1.5904,24000000.0
2007-06-22 21:25:00,1.5903,1.5906,1.5892,1.59,24000000.0
2007-06-22 21:30:00,1.5899,1.59,1.5893,1.5897,24000000.0
2007-06-22 21:35:00,1.5896,1.5898,1.5894,1.5898,19200000.0
2007-06-22 21:40:00,1.5899,1.5906,1.5899,1.59,24000000.0
2007-06-22 21:45:00,1.5901,1.5903,1.5897,1.59,24000000.0
2007-06-22 21:50:00,1.5901,1.5905,1.5897,1.5904,24000000.0
2007-06-22 21:55:00,1.5905,1.5911,1.5904,1.591,24000000.0
2007-06-22 22:00:00,1.5911,1.5913,1.5909,1.591,24000000.0
2007-06-22 22:05:00,1.5909,1.591,1.5906,1.5909,24000000.0
2007-06-22 22:10:00,1.5908,1.5908,1.5904,1.5908,19200000.0
2007-06-22 22:15:00,1.5909,1.5912,1.5904,1.5906,24000000.0
2007-06-22 22:20:00,1.5905,1.5905,1.5899,1.5901,24000000.0
2007-06-22 22:25:00,1.59,1.5902,1.5896,1.5896,24000000.0
2007-06-22 22:30:00,1.5897,1.5897,1.5892,1.5893,14400000.0
2007-06-22 22:35:00,1.5894,1.5897,1.5891,1.5892,24000000.0
2007-06-22 22:40:00,1.5891,1.59,1.5891,1.5896,24000000.0
2007-06-22 22:45:00,1.5897,1.5899,1.5894,1.5895,24000000.0
2007-06-22 22:50:00,1.5893,1.5896,1.5892,1.5893,24000000.0
2007-06-22 22:55:00,1.5891,1.5897,1.5887,1.5895,24000000.0
2007-06-25 00:00:00,1.5872,1.5876,1.5871,1.5874,19200000.0
2007-06-25 00:05:00,1.5876,1.5876,1.5872,1.5874,19200000.0
2007-06-25 00:10:00,1.5873,1.5875,1.5872,1.5875,24000000.0
2007-06-25 00:15:00,1.5874,1.5879,1.5874,1.5878,24000000.0
2007-06-25 00:20:00,1.5877,1.5879,1.5877,1.5879,9600000.0
2007-06-25 00:25:00,1.5878,1.588,1.5877,1.5877,14400000.0
2007-06-25 00:30:00,1.5876,1.5877,1.5876,1.5877,14400000.0
2007-06-25 00:35:00,1.5878,1.5878,1.5876,1.5877,19200000.0
2007-06-25 00:40:00,1.5875,1.5875,1.5871,1.5872,24000000.0
2007-06-25 00:45:00,1.5871,1.5873,1.587,1.5873,19200000.0
2007-06-25 00:50:00,1.5872,1.5874,1.5872,1.5874,14400000.0
2007-06-25 00:55:00,1.5873,1.5876,1.5873,1.5875,19200000.0
2007-06-25 01:00:00,1.5874,1.5879,1.5873,1.5877,24000000.0
2007-06-25 01:05:00,1.5878,1.5878,1.5873,1.5876,9600000.0
2007-06-25 01:10:00,1.5874,1.5876,1.5871,1.5871,9600000.0
2007-06-25 01:15:00,1.5872,1.5872,1.587,1.587,9600000.0
2007-06-25 01:20:00,1.5869,1.5869,1.5868,1.5868,9600000.0
2007-06-25 01:25:00,1.5867,1.5868,1.5866,1.5866,19200000.0
2007-06-25 01:30:00,1.5867,1.5871,1.5866,1.5868,19200000.0
2007-06-25 01:35:00,1.5869,1.5872,1.5868,1.587,24000000.0
2007-06-25 01:40:00,1.5869,1.5872,1.5868,1.587,24000000.0
2007-06-25 01:45:00,1.5869,1.588,1.5869,1.5875,24000000.0
2007-06-25 01:50:00,1.5874,1.5876,1.587,1.587,24000000.0
2007-06-25 01:55:00,1.5869,1.5869,1.5863,1.5866,24000000.0
2007-06-25 02:00:00,1.5868,1.5871,1.5867,1.5869,24000000.0
2007-06-25 02:05:00,1.5868,1.5869,1.5865,1.5865,19200000.0
2007-06-25 02:10:00,1.5866,1.587,1.5866,1.5869,24000000.0
2007-06-25 02:15:00,1.5867,1.587,1.5865,1.5866,24000000.0
2007-06-25 02:20:00,1.5867,1.5867,1.5862,1.5865,24000000.0
2007-06-25 02:25:00,1.5864,1.5866,1.586,1.5861,24000000.0
2007-06-25 02:30:00,1.586,1.5862,1.5858,1.5862,19200000.0
2007-06-25 02:35:00,1.5863,1.5867,1.5862,1.5866,19200000.0
2007-06-25 02:40:00,1.5865,1.5867,1.5859,1.5861,24000000.0
2007-06-25 02:45:00,1.5862,1.5864,1.5859,1.5862,19200000.0
2007-06-25 02:50:00,1.5861,1.5862,1.5856,1.5856,24000000.0
2007-06-25 02:55:00,1.5855,1.5861,1.5853,1.5854,24000000.0
2007-06-25 03:00:00,1.5855,1.5861,1.585,1.5859,24000000.0
2007-06-25 03:05:00,1.5858,1.5869,1.5856,1.5867,24000000.0
2007-06-25 03:10:00,1.5866,1.5867,1.5859,1.5865,24000000.0
2007-06-25 03:15:00,1.5866,1.5868,1.5859,1.5863,24000000.0
2007-06-25 03:20:00,1.5864,1.5864,1.5859,1.586,24000000.0
2007-06-25 03:25:00,1.5859,1.5866,1.5856,1.5857,24000000.0
2007-06-25 03:30:00,1.5858,1.5859,1.5854,1.5858,24000000.0
2007-06-25 03:35:00,1.5856,1.5859,1.5849,1.5849,24000000.0
2007-06-25 03:40:00,1.585,1.5852,1.5847,1.5851,24000000.0
2007-06-25 03:45:00,1.585,1.5853,1.5849,1.5853,19200000.0
2007-06-25 03:50:00,1.5852,1.5853,1.5849,1.5849,24000000.0
2007-06-25 03:55:00,1.585,1.5852,1.5848,1.5852,24000000.0
2007-06-25 04:00:00,1.5854,1.5857,1.585,1.5851,24000000.0
2007-06-25 04:05:00,1.5852,1.5853,1.585,1.585,24000000.0
2007-06-25 04:10:00,1.5851,1.5851,1.5847,1.5849,24000000.0
2007-06-25 04:15:00,1.585,1.585,1.5845,1.5846,19200000.0
2007-06-25 04:20:00,1.5847,1.5847,1.5842,1.5845,19200000.0
2007-06-25 04:25:00,1.5844,1.5847,1.5844,1.5846,24000000.0
2007-06-25 04:30:00,1.5845,1.5848,1.5844,1.5848,24000000.0
2007-06-25 04:35:00,1.5849,1.5851,1.5848,1.585,24000000.0
2007-06-25 04:40:00,1.5849,1.5851,1.5846,1.5848,9600000.0
2007-06-25 04:45:00,1.5849,1.5849,1.5847,1.5848,19200000.0
2007-06-25 04:50:00,1.5849,1.585,1.5848,1.585,19200000.0
2007-06-25 04:55:00,1.5849,1.5849,1.5846,1.5848,14400000.0
2007-06-25 05:00:00,1.5847,1.5852,1.5847,1.5851,19200000.0
2007-06-25 05:05:00,1.585,1.5853,1.5849,1.5849,24000000.0
2007-06-25 05:10:00,1.5851,1.5853,1.5848,1.5849,19200000.0
2007-06-25 05:15:00,1.585,1.5852,1.5849,1.585,14400000.0
2007-06-25 05:20:00,1.5851,1.5852,1.585,1.585,19200000.0
2007-06-25 05:25:00,1.5849,1.5853,1.5849,1.5853,19200000.0
2007-06-25 05:30:00,1.5854,1.5854,1.5852,1.5853,14400000.0
2007-06-25 05:35:00,1.5852,1.5853,1.585,1.5852,9600000.0
2007-06-25 05:40:00,1.5851,1.5855,1.5851,1.5852,24000000.0
2007-06-25 05:45:00,1.5851,1.5853,1.5851,1.5852,14400000.0
2007-06-25 05:50:00,1.5853,1.5857,1.5853,1.5857,24000000.0
2007-06-25 05:55:00,1.5856,1.5859,1.5855,1.5858,24000000.0
2007-06-25 06:00:00,1.5857,1.5858,1.5856,1.5856,24000000.0
2007-06-25 06:05:00,1.5855,1.5856,1.5854,1.5854,24000000.0
2007-06-25 06:10:00,1.5853,1.5855,1.5853,1.5853,19200000.0
2007-06-25 06:15:00,1.5854,1.5858,1.5854,1.5858,24000000.0
2007-06-25 06:20:00,1.5857,1.586,1.5856,1.5859,14400000.0
2007-06-25 06:25:00,1.586,1.586,1.5858,1.5859,9600000.0
2007-06-25 06:30:00,1.5858,1.5859,1.5856,1.5856,19200000.0
2007-06-25 06:35:00,1.5855,1.5857,1.5854,1.5856,19200000.0
2007-06-25 06:40:00,1.5857,1.5861,1.5856,1.5857,19200000.0
2007-06-25 06:45:00,1.5856,1.5857,1.5856,1.5856,14400000.0
2007-06-25 06:50:00,1.5857,1.5858,1.5856,1.5856,9600000.0
2007-06-25 06:55:00,1.5855,1.5859,1.5855,1.5855,24000000.0
2007-06-25 07:00:00,1.5854,1.5861,1.5854,1.586,24000000.0
2007-06-25 07:05:00,1.5861,1.5863,1.586,1.586,24000000.0
2007-06-25 07:10:00,1.5862,1.5863,1.5859,1.586,24000000.0
2007-06-25 07:15:00,1.5858,1.5862,1.5855,1.5859,24000000.0
2007-06-25 07:20:00,1.586,1.586,1.5854,1.5854,24000000.0
2007-06-25 07:25:00,1.5853,1.5856,1.5851,1.5852,24000000.0
2007-06-25 07:30:00,1.5853,1.5854,1.5848,1.5851,24000000.0
2007-06-25 07:35:00,1.585,1.5856,1.585,1.5853,19200000.0
2007-06-25 07:40:00,1.5854,1.5854,1.585,1.5851,19200000.0
2007-06-25 07:45:00,1.5853,1.5853,1.585,1.5851,19200000.0
2007-06-25 07:50:00,1.5853,1.5854,1.5846,1.5846,24000000.0
2007-06-25 07:55:00,1.5847,1.5852,1.5846,1.5849,19200000.0
2007-06-25 08:00:00,1.5848,1.585,1.5844,1.5846,24000000.0
2007-06-25 08:05:00,1.5847,1.5869,1.5847,1.586,24000000.0
2007-06-25 08:10:00,1.5858,1.5865,1.5856,1.5863,24000000.0
2007-06-25 08:15:00,1.5862,1.5863,1.5854,1.5857,24000000.0
2007-06-25 08:20:00,1.5858,1.5858,1.585,1.5854,24000000.0
2007-06-25 08:25:00,1.5855,1.5862,1.5854,1.5855,24000000.0
2007-06-25 08:30:00,1.5856,1.5857,1.5852,1.5853,24000000.0
2007-06-25 08:35:00,1.5852,1.5854,1.5849,1.585,24000000.0
2007-06-25 08:40:00,1.5849,1.5852,1.5844,1.585,24000000.0
2007-06-25 08:45:00,1.5852,1.5856,1.585,1.5854,24000000.0
2007-06-25 08:50:00,1.5855,1.5857,1.5852,1.5855,24000000.0
2007-06-25 08:55:00,1.5854,1.5855,1.585,1.5855,24000000.0
2007-06-25 09:00:00,1.5856,1.5858,1.585,1.585,24000000.0
2007-06-25 09:05:00,1.5851,1.5853,1.585,1.5852,24000000.0
2007-06-25 09:10:00,1.5851,1.5852,1.5843,1.5843,24000000.0
2007-06-25 09:15:00,1.5845,1.585,1.5843,1.5848,24000000.0
2007-06-25 09:20:00,1.5849,1.585,1.5845,1.5847,24000000.0
2007-06-25 09:25:00,1.5845,1.5845,1.584,1.584,14400000.0
2007-06-25 09:30:00,1.5842,1.5844,1.584,1.5843,19200000.0
2007-06-25 09:35:00,1.5842,1.5844,1.5838,1.5838,24000000.0
2007-06-25 09:40:00,1.5839,1.5845,1.5838,1.5843,19200000.0
2007-06-25 09:45:00,1.5844,1.5846,1.5841,1.5846,24000000.0
2007-06-25 09:50:00,1.5845,1.5854,1.5843,1.5854,19200000.0
2007-06-25 09:55:00,1.5852,1.5852,1.5846,1.5846,24000000.0
2007-06-25 10:00:00,1.5844,1.5846,1.5842,1.5844,19200000.0
2007-06-25 10:05:00,1.5847,1.5851,1.5844,1.585,24000000.0
2007-06-25 10:10:00,1.5848,1.5853,1.5846,1.5852,24000000.0
2007-06-25 10:15:00,1.5853,1.5855,1.585,1.585,19200000.0
2007-06-25 10:20:00,1.5849,1.586,1.5849,1.5859,19200000.0
2007-06-25 10:25:00,1.5857,1.5857,1.5848,1.5851,24000000.0
2007-06-25 10:30:00,1.585,1.5855,1.5846,1.5855,24000000.0
2007-06-25 10:35:00,1.5853,1.586,1.5853,1.5858,24000000.0
2007-06-25 10:40:00,1.5859,1.5862,1.5856,1.5862,24000000.0
2007-06-25 10:45:00,1.5861,1.5864,1.5858,1.5858,24000000.0
2007-06-25 10:50:00,1.5859,1.5864,1.5856,1.586,24000000.0
2007-06-25 10:55:00,1.5861,1.587,1.5859,1.587,24000000.0
2007-06-25 11:00:00,1.5871,1.5875,1.5865,1.587,24000000.0
2007-06-25 11:05:00,1.5871,1.5873,1.5867,1.587,24000000.0
2007-06-25 11:10:00,1.5872,1.5874,1.587,1.5874,19200000.0
2007-06-25 11:15:00,1.5872,1.5877,1.5869,1.5877,19200000.0
2007-06-25 11:20:00,1.5875,1.5878,1.5875,1.5876,24000000.0
2007-06-25 11:25:00,1.5875,1.5875,1.5869,1.587,24000000.0
2007-06-25 11:30:00,1.5869,1.587,1.5861,1.5861,19200000.0
2007-06-25 11:35:00,1.586,1.5865,1.5856,1.586,24000000.0
2007-06-25 11:40:00,1.5859,1.5862,1.5853,1.5857,24000000.0
2007-06-25 11:45:00,1.5858,1.5864,1.5858,1.5862,24000000.0
2007-06-25 11:50:00,1.5863,1.5864,1.586,1.5861,19200000.0
2007-06-25 11:55:00,1.5863,1.5867,1.5861,1.5867,24000000.0
2007-06-25 12:00:00,1.5869,1.5869,1.5863,1.5864,24000000.0
2007-06-25 12:05:00,1.5862,1.5867,1.5862,1.5866,24000000.0
2007-06-25 12:10:00,1.5867,1.5873,1.5865,1.5871,24000000.0
2007-06-25 12:15:00,1.5873,1.5883,1.5871,1.5881,24000000.0
2007-06-25 12:20:00,1.5883,1.5887,1.5881,1.5882,24000000.0
2007-06-25 12:25:00,1.5881,1.5883,1.5876,1.5876,24000000.0
2007-06-25 12:30:00,1.5874,1.5879,1.5873,1.5878,24000000.0
2007-06-25 12:35:00,1.5879,1.5881,1.5873,1.5876,24000000.0
2007-06-25 12:40:00,1.5878,1.5878,1.5874,1.5878,24000000.0
2007-06-25 12:45:00,1.5875,1.5878,1.5863,1.5863,19200000.0
2007-06-25 12:50:00,1.5864,1.5864,1.5855,1.5857,24000000.0
2007-06-25 12:55:00,1.5858,1.5858,1.5853,1.5854,24000000.0
2007-06-25 13:00:00,1.5853,1.586,1.5851,1.586,24000000.0
2007-06-25 13:05:00,1.5861,1.5863,1.5852,1.5852,24000000.0
2007-06-25 13:10:00,1.585,1.5856,1.585,1.5851,24000000.0
2007-06-25 13:15:00,1.5853,1.5855,1.5851,1.5855,24000000.0
2007-06-25 13:20:00,1.5853,1.5854,1.585,1.5853,24000000.0
2007-06-25 13:25:00,1.5852,1.5855,1.5851,1.5853,19200000.0
2007-06-25 13:30:00,1.5854,1.5854,1.5851,1.5851,24000000.0
2007-06-25 13:35:00,1.585,1.5854,1.5848,1.5854,24000000.0
2007-06-25 13:40:00,1.5855,1.5855,1.5843,1.5843,19200000.0
2007-06-25 13:45:00,1.5845,1.5848,1.584,1.5844,24000000.0
2007-06-25 13:50:00,1.5845,1.585,1.5832,1.5849,24000000.0
2007-06-25 13:55:00,1.5847,1.5849,1.5844,1.5849,19200000.0
2007-06-25 14:00:00,1.5851,1.5851,1.5844,1.5846,24000000.0
2007-06-25 14:05:00,1.5845,1.5849,1.5845,1.5848,24000000.0
2007-06-25 14:10:00,1.5849,1.585,1.5841,1.5849,24000000.0
2007-06-25 14:15:00,1.5847,1.585,1.5844,1.5849,19200000.0
2007-06-25 14:20:00,1.5847,1.5848,1.5845,1.5848,24000000.0
2007-06-25 14:25:00,1.5849,1.5851,1.5848,1.5848,19200000.0
2007-06-25 14:30:00,1.585,1.5852,1.5848,1.5849,24000000.0
2007-06-25 14:35:00,1.5848,1.5849,1.5845,1.5846,24000000.0
2007-06-25 14:40:00,1.5845,1.5849,1.5845,1.5845,19200000.0
2007-06-25 14:45:00,1.5844,1.5857,1.5844,1.5854,24000000.0
2007-06-25 14:50:00,1.5852,1.5854,1.585,1.5854,19200000.0
2007-06-25 14:55:00,1.5852,1.5858,1.585,1.5858,24000000.0
2007-06-25 15:00:00,1.5857,1.5861,1.5854,1.586,24000000.0
2007-06-25 15:05:00,1.5861,1.5867,1.5857,1.5861,24000000.0
2007-06-25 15:10:00,1.5859,1.5863,1.5856,1.5857,24000000.0
2007-06-25 15:15:00,1.5858,1.5858,1.5857,1.5858,9600000.0
2007-06-25 15:20:00,1.5857,1.5859,1.5857,1.5858,9600000.0
2007-06-25 15:25:00,1.5857,1.5862,1.5857,1.586,19200000.0
2007-06-25 15:30:00,1.5862,1.5865,1.5862,1.5864,19200000.0
2007-06-25 15:35:00,1.5863,1.5864,1.5861,1.5862,24000000.0
2007-06-25 15:40:00,1.5864,1.5867,1.5862,1.5865,19200000.0
2007-06-25 15:45:00,1.5867,1.5867,1.5863,1.5864,24000000.0
2007-06-25 15:50:00,1.5866,1.587,1.5863,1.5868,19200000.0
2007-06-25 15:55:00,1.587,1.5873,1.5863,1.5866,24000000.0
2007-06-25 16:00:00,1.5868,1.5869,1.5861,1.5867,24000000.0
2007-06-25 16:05:00,1.5866,1.5868,1.5863,1.5868,19200000.0
2007-06-25 16:10:00,1.5866,1.5866,1.5858,1.586,24000000.0
2007-06-25 16:15:00,1.5862,1.5863,1.5852,1.5856,19200000.0
2007-06-25 16:20:00,1.5858,1.5861,1.5854,1.5861,24000000.0
2007-06-25 16:25:00,1.586,1.586,1.585,1.585,24000000.0
2007-06-25 16:30:00,1.5851,1.5857,1.5851,1.5856,24000000.0
2007-06-25 16:35:00,1.5858,1.5863,1.5856,1.5859,24000000.0
2007-06-25 16:40:00,1.5858,1.5859,1.5853,1.5853,24000000.0
2007-06-25 16:45:00,1.5851,1.5851,1.584,1.5848,24000000.0
2007-06-25 16:50:00,1.5846,1.5851,1.5845,1.5848,24000000.0
2007-06-25 16:55:00,1.5849,1.5853,1.5843,1.5846,24000000.0
2007-06-25 17:00:00,1.5845,1.5858,1.5843,1.5853,24000000.0
2007-06-25 17:05:00,1.5852,1.5858,1.5852,1.5856,24000000.0
2007-06-25 17:10:00,1.5854,1.5861,1.585,1.5852,24000000.0
2007-06-25 17:15:00,1.5853,1.5855,1.5847,1.5852,24000000.0
2007-06-25 17:20:00,1.585,1.5857,1.5849,1.5855,24000000.0
2007-06-25 17:25:00,1.5853,1.5858,1.5852,1.5856,24000000.0
2007-06-25 17:30:00,1.5855,1.5856,1.585,1.5854,24000000.0
2007-06-25 17:35:00,1.5853,1.5853,1.5848,1.5851,24000000.0
2007-06-25 17:40:00,1.585,1.5853,1.5849,1.5849,19200000.0
2007-06-25 17:45:00,1.5848,1.5849,1.5845,1.5846,24000000.0
2007-06-25 17:50:00,1.5848,1.5853,1.5847,1.5848,24000000.0
2007-06-25 17:55:00,1.5849,1.5854,1.5849,1.5854,19200000.0
2007-06-25 18:00:00,1.5855,1.5859,1.5855,1.5859,19200000.0
2007-06-25 18:05:00,1.5858,1.5859,1.5853,1.5855,24000000.0
2007-06-25 18:10:00,1.5854,1.5856,1.5852,1.5854,19200000.0
2007-06-25 18:15:00,1.5855,1.5857,1.5853,1.5856,24000000.0
2007-06-25 18:20:00,1.5857,1.5859,1.5855,1.5859,24000000.0
2007-06-25 18:25:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-06-25 18:30:00,1.5861,1.5864,1.586,1.5864,19200000.0
2007-06-25 18:35:00,1.5863,1.5865,1.5862,1.5864,14400000.0
2007-06-25 18:40:00,1.5862,1.5863,1.586,1.586,14400000.0
2007-06-25 18:45:00,1.5859,1.5864,1.5859,1.5862,24000000.0
2007-06-25 18:50:00,1.5864,1.5871,1.5862,1.587,24000000.0
2007-06-25 18:55:00,1.5871,1.5872,1.5869,1.587,24000000.0
2007-06-25 19:00:00,1.5871,1.5872,1.5869,1.5869,19200000.0
2007-06-25 19:05:00,1.5868,1.5869,1.5859,1.586,19200000.0
2007-06-25 19:10:00,1.5861,1.5865,1.5861,1.5864,19200000.0
2007-06-25 19:15:00,1.5863,1.5864,1.5863,1.5864,9600000.0
2007-06-25 19:20:00,1.5866,1.5868,1.5865,1.5867,9600000.0
2007-06-25 19:25:00,1.5868,1.5868,1.5864,1.5864,9600000.0
2007-06-25 19:30:00,1.5865,1.5866,1.5864,1.5866,14400000.0
2007-06-25 19:35:00,1.5865,1.5865,1.5862,1.5864,24000000.0
2007-06-25 19:40:00,1.5863,1.5866,1.5863,1.5864,24000000.0
2007-06-25 19:45:00,1.5865,1.5865,1.5863,1.5864,14400000.0
2007-06-25 19:50:00,1.5865,1.5868,1.5857,1.5868,24000000.0
2007-06-25 19:55:00,1.587,1.5874,1.5869,1.5874,24000000.0
2007-06-25 20:00:00,1.5873,1.5878,1.5873,1.5878,14400000.0
2007-06-25 20:05:00,1.5879,1.5892,1.5878,1.5891,14400000.0
2007-06-25 20:10:00,1.5889,1.589,1.5873,1.5876,19200000.0
2007-06-25 20:15:00,1.5877,1.5878,1.5873,1.5876,19200000.0
2007-06-25 20:20:00,1.5874,1.588,1.5874,1.5879,24000000.0
2007-06-25 20:25:00,1.5881,1.5881,1.5877,1.5878,19200000.0
2007-06-25 20:30:00,1.5879,1.588,1.5877,1.5879,24000000.0
2007-06-25 20:35:00,1.5881,1.5885,1.5879,1.5883,24000000.0
2007-06-25 20:40:00,1.5884,1.5892,1.5883,1.589,24000000.0
2007-06-25 20:45:00,1.5889,1.5896,1.5889,1.5896,24000000.0
2007-06-25 20:50:00,1.5895,1.5901,1.5895,1.5901,24000000.0
2007-06-25 20:55:00,1.5902,1.5904,1.5896,1.5904,24000000.0
2007-06-25 21:00:00,1.5903,1.5908,1.5898,1.5906,24000000.0
2007-06-25 21:05:00,1.5908,1.5908,1.5902,1.5903,24000000.0
2007-06-25 21:10:00,1.5902,1.5909,1.5902,1.5909,19200000.0
2007-06-25 21:15:00,1.5908,1.5912,1.5906,1.5906,19200000.0
2007-06-25 21:20:00,1.5907,1.591,1.5907,1.5907,24000000.0
2007-06-25 21:25:00,1.5906,1.5909,1.5904,1.5907,24000000.0
2007-06-25 21:30:00,1.5908,1.5909,1.5901,1.5902,24000000.0
2007-06-25 21:35:00,1.5901,1.5903,1.5899,1.5901,9600000.0
2007-06-25 21:40:00,1.59,1.5904,1.5899,1.5904,24000000.0
2007-06-25 21:45:00,1.5905,1.5905,1.5901,1.5903,24000000.0
2007-06-25 21:50:00,1.5904,1.5905,1.5903,1.5904,24000000.0
2007-06-25 21:55:00,1.5902,1.5905,1.5902,1.5904,14400000.0
2007-06-25 22:00:00,1.5905,1.5905,1.5902,1.5902,24000000.0
2007-06-25 22:05:00,1.59,1.5901,1.5898,1.5899,24000000.0
2007-06-25 22:10:00,1.5898,1.5902,1.5895,1.5896,24000000.0
2007-06-25 22:15:00,1.5897,1.59,1.5896,1.5897,14400000.0
2007-06-25 22:20:00,1.5896,1.5899,1.5894,1.5898,24000000.0
2007-06-25 22:25:00,1.5899,1.5899,1.5895,1.5895,19200000.0
2007-06-25 22:30:00,1.5896,1.5897,1.5895,1.5897,9600000.0
2007-06-25 22:35:00,1.5896,1.5899,1.5896,1.5896,14400000.0
2007-06-25 22:40:00,1.5898,1.5898,1.5894,1.5896,19200000.0
2007-06-25 22:45:00,1.5895,1.5897,1.5881,1.5885,24000000.0
2007-06-25 22:50:00,1.5886,1.5887,1.5881,1.5883,24000000.0
2007-06-25 22:55:00,1.5882,1.5885,1.5882,1.5883,14400000.0
2007-06-25 23:00:00,1.5884,1.5885,1.5882,1.5883,19200000.0
2007-06-25 23:05:00,1.5884,1.5886,1.5884,1.5885,14400000.0
2007-06-25 23:10:00,1.5886,1.5886,1.5884,1.5885,9600000.0
2007-06-25 23:15:00,1.5883,1.5887,1.588,1.5885,24000000.0
2007-06-25 23:20:00,1.5884,1.5888,1.5883,1.5884,24000000.0
2007-06-25 23:25:00,1.5883,1.5887,1.5883,1.5886,19200000.0
2007-06-25 23:30:00,1.5884,1.5889,1.5884,1.5884,19200000.0
2007-06-25 23:35:00,1.5885,1.5887,1.5885,1.5887,9600000.0
2007-06-25 23:40:00,1.5886,1.5886,1.588,1.5883,24000000.0
2007-06-25 23:45:00,1.5882,1.5882,1.5875,1.5881,24000000.0
2007-06-25 23:50:00,1.5882,1.5883,1.588,1.5883,14400000.0
2007-06-25 23:55:00,1.5884,1.5885,1.5882,1.5883,24000000.0
2007-06-26 00:00:00,1.5882,1.5886,1.5881,1.5884,19200000.0
2007-06-26 00:05:00,1.5887,1.5887,1.5883,1.5886,19200000.0
2007-06-26 00:10:00,1.5885,1.5887,1.5883,1.5886,14400000.0
2007-06-26 00:15:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-26 00:20:00,1.5887,1.5888,1.5886,1.5888,14400000.0
2007-06-26 00:25:00,1.5889,1.589,1.5888,1.5888,4800000.0
2007-06-26 00:30:00,1.589,1.5891,1.5888,1.589,19200000.0
2007-06-26 00:35:00,1.5889,1.5892,1.5889,1.5891,24000000.0
2007-06-26 00:40:00,1.5893,1.5893,1.589,1.589,24000000.0
2007-06-26 00:45:00,1.5891,1.59,1.5891,1.5897,24000000.0
2007-06-26 00:50:00,1.5899,1.5899,1.5894,1.5894,24000000.0
2007-06-26 00:55:00,1.5895,1.5897,1.5893,1.5896,24000000.0
2007-06-26 01:00:00,1.5895,1.5899,1.5894,1.5897,24000000.0
2007-06-26 01:05:00,1.5899,1.59,1.5897,1.5897,24000000.0
2007-06-26 01:10:00,1.5898,1.5904,1.5897,1.59,24000000.0
2007-06-26 01:15:00,1.5899,1.59,1.5897,1.5898,24000000.0
2007-06-26 01:20:00,1.5896,1.5897,1.5888,1.589,24000000.0
2007-06-26 01:25:00,1.5892,1.5896,1.5891,1.5892,24000000.0
2007-06-26 01:30:00,1.5893,1.59,1.5893,1.5897,24000000.0
2007-06-26 01:35:00,1.5896,1.5899,1.5894,1.5899,24000000.0
2007-06-26 01:40:00,1.5901,1.5905,1.59,1.5902,24000000.0
2007-06-26 01:45:00,1.5901,1.5904,1.5899,1.59,24000000.0
2007-06-26 01:50:00,1.5901,1.5903,1.5898,1.5902,24000000.0
2007-06-26 01:55:00,1.5905,1.5906,1.5902,1.5904,24000000.0
2007-06-26 02:00:00,1.5903,1.5905,1.5902,1.5904,24000000.0
2007-06-26 02:05:00,1.5903,1.5907,1.59,1.5906,24000000.0
2007-06-26 02:10:00,1.5908,1.5912,1.5906,1.5907,24000000.0
2007-06-26 02:15:00,1.5906,1.591,1.5905,1.591,24000000.0
2007-06-26 02:20:00,1.5909,1.5918,1.5909,1.5917,24000000.0
2007-06-26 02:25:00,1.5916,1.5917,1.5915,1.5916,24000000.0
2007-06-26 02:30:00,1.5915,1.5917,1.5912,1.5912,19200000.0
2007-06-26 02:35:00,1.5911,1.5913,1.5909,1.5911,24000000.0
2007-06-26 02:40:00,1.5912,1.5914,1.591,1.5911,24000000.0
2007-06-26 02:45:00,1.5912,1.5913,1.5909,1.5909,24000000.0
2007-06-26 02:50:00,1.591,1.5919,1.591,1.5913,24000000.0
2007-06-26 02:55:00,1.5912,1.5912,1.5898,1.5901,24000000.0
2007-06-26 03:00:00,1.5899,1.5903,1.5899,1.5902,24000000.0
2007-06-26 03:05:00,1.5901,1.5909,1.59,1.5908,24000000.0
2007-06-26 03:10:00,1.591,1.5911,1.5906,1.5906,24000000.0
2007-06-26 03:15:00,1.5907,1.5909,1.5901,1.5903,24000000.0
2007-06-26 03:20:00,1.5901,1.5902,1.5899,1.59,24000000.0
2007-06-26 03:25:00,1.5899,1.5904,1.5897,1.5903,24000000.0
2007-06-26 03:30:00,1.5902,1.5904,1.5901,1.5901,24000000.0
2007-06-26 03:35:00,1.59,1.5901,1.5896,1.5896,24000000.0
2007-06-26 03:40:00,1.5895,1.5897,1.5894,1.5897,24000000.0
2007-06-26 03:45:00,1.5899,1.59,1.5897,1.5897,14400000.0
2007-06-26 03:50:00,1.5896,1.5896,1.5891,1.5894,24000000.0
2007-06-26 03:55:00,1.5893,1.5896,1.5892,1.5892,19200000.0
2007-06-26 04:00:00,1.5893,1.5893,1.5889,1.5891,24000000.0
2007-06-26 04:05:00,1.5892,1.5893,1.5889,1.589,24000000.0
2007-06-26 04:10:00,1.5889,1.5892,1.5889,1.5891,19200000.0
2007-06-26 04:15:00,1.589,1.5893,1.5886,1.5886,24000000.0
2007-06-26 04:20:00,1.5885,1.5885,1.5879,1.588,24000000.0
2007-06-26 04:25:00,1.5881,1.5882,1.5871,1.5871,24000000.0
2007-06-26 04:30:00,1.587,1.5881,1.5868,1.588,24000000.0
2007-06-26 04:35:00,1.5879,1.5881,1.5873,1.5873,24000000.0
2007-06-26 04:40:00,1.5872,1.5874,1.587,1.5874,24000000.0
2007-06-26 04:45:00,1.5873,1.5874,1.5871,1.5871,24000000.0
2007-06-26 04:50:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-06-26 04:55:00,1.5873,1.5875,1.587,1.5874,24000000.0
2007-06-26 05:00:00,1.5875,1.5879,1.5875,1.5879,24000000.0
2007-06-26 05:05:00,1.588,1.5887,1.5878,1.5886,24000000.0
2007-06-26 05:10:00,1.5887,1.5888,1.5883,1.5884,24000000.0
2007-06-26 05:15:00,1.5883,1.5887,1.5881,1.5887,24000000.0
2007-06-26 05:20:00,1.5886,1.5887,1.5885,1.5886,24000000.0
2007-06-26 05:25:00,1.5885,1.5887,1.5885,1.5885,24000000.0
2007-06-26 05:30:00,1.5886,1.5887,1.5884,1.5885,24000000.0
2007-06-26 05:35:00,1.5886,1.5886,1.5878,1.5879,24000000.0
2007-06-26 05:40:00,1.588,1.5882,1.5878,1.588,24000000.0
2007-06-26 05:45:00,1.5881,1.5883,1.5881,1.5882,19200000.0
2007-06-26 05:50:00,1.588,1.5887,1.588,1.5882,24000000.0
2007-06-26 05:55:00,1.5884,1.5885,1.588,1.5885,24000000.0
2007-06-26 06:00:00,1.5884,1.5894,1.5884,1.5889,19200000.0
2007-06-26 06:05:00,1.5888,1.5894,1.5886,1.5887,24000000.0
2007-06-26 06:10:00,1.5886,1.5893,1.5886,1.5891,24000000.0
2007-06-26 06:15:00,1.5892,1.5892,1.5885,1.5888,19200000.0
2007-06-26 06:20:00,1.5887,1.5889,1.5884,1.5885,24000000.0
2007-06-26 06:25:00,1.5884,1.5885,1.5881,1.5884,19200000.0
2007-06-26 06:30:00,1.5885,1.5885,1.5881,1.5881,24000000.0
2007-06-26 06:35:00,1.588,1.5882,1.5879,1.5881,24000000.0
2007-06-26 06:40:00,1.5882,1.5886,1.5881,1.5885,19200000.0
2007-06-26 06:45:00,1.5886,1.5889,1.5883,1.5883,24000000.0
2007-06-26 06:50:00,1.5884,1.5884,1.5883,1.5883,9600000.0
2007-06-26 06:55:00,1.5882,1.5882,1.5876,1.5877,19200000.0
2007-06-26 07:00:00,1.5876,1.588,1.5872,1.5878,24000000.0
2007-06-26 07:05:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-06-26 07:10:00,1.5876,1.5876,1.5873,1.5874,24000000.0
2007-06-26 07:15:00,1.5873,1.5875,1.5866,1.5873,24000000.0
2007-06-26 07:20:00,1.5872,1.5877,1.5872,1.5876,24000000.0
2007-06-26 07:25:00,1.5877,1.5879,1.5873,1.5874,24000000.0
2007-06-26 07:30:00,1.5875,1.5876,1.5873,1.5875,24000000.0
2007-06-26 07:35:00,1.5874,1.5877,1.5872,1.5876,24000000.0
2007-06-26 07:40:00,1.5877,1.588,1.5876,1.588,24000000.0
2007-06-26 07:45:00,1.5881,1.5887,1.5881,1.5887,24000000.0
2007-06-26 07:50:00,1.5885,1.5886,1.5881,1.5885,24000000.0
2007-06-26 07:55:00,1.5884,1.5886,1.5884,1.5885,24000000.0
2007-06-26 08:00:00,1.5884,1.5885,1.5882,1.5882,24000000.0
2007-06-26 08:05:00,1.5881,1.5885,1.588,1.5885,24000000.0
2007-06-26 08:10:00,1.5886,1.5886,1.5883,1.5885,24000000.0
2007-06-26 08:15:00,1.5886,1.5887,1.588,1.5884,24000000.0
2007-06-26 08:20:00,1.5883,1.5886,1.5882,1.5886,24000000.0
2007-06-26 08:25:00,1.5887,1.5888,1.588,1.5886,24000000.0
2007-06-26 08:30:00,1.5887,1.5898,1.5884,1.5887,24000000.0
2007-06-26 08:35:00,1.5886,1.589,1.5881,1.5887,24000000.0
2007-06-26 08:40:00,1.5888,1.589,1.5883,1.5888,24000000.0
2007-06-26 08:45:00,1.5887,1.5894,1.5883,1.589,24000000.0
2007-06-26 08:50:00,1.5891,1.5895,1.5887,1.5887,24000000.0
2007-06-26 08:55:00,1.5888,1.589,1.5884,1.5884,24000000.0
2007-06-26 09:00:00,1.5883,1.5886,1.5878,1.5882,24000000.0
2007-06-26 09:05:00,1.5883,1.5886,1.5881,1.5885,24000000.0
2007-06-26 09:10:00,1.5886,1.5886,1.588,1.5881,24000000.0
2007-06-26 09:15:00,1.5882,1.5882,1.587,1.587,24000000.0
2007-06-26 09:20:00,1.5867,1.5872,1.5864,1.5869,24000000.0
2007-06-26 09:25:00,1.5868,1.5877,1.5865,1.5873,24000000.0
2007-06-26 09:30:00,1.5872,1.5876,1.5868,1.5871,24000000.0
2007-06-26 09:35:00,1.587,1.5878,1.5867,1.5876,24000000.0
2007-06-26 09:40:00,1.5875,1.5879,1.5873,1.5878,24000000.0
2007-06-26 09:45:00,1.5877,1.5881,1.5876,1.5878,24000000.0
2007-06-26 09:50:00,1.5877,1.5882,1.5875,1.588,19200000.0
2007-06-26 09:55:00,1.5881,1.5884,1.5877,1.5879,24000000.0
2007-06-26 10:00:00,1.588,1.588,1.5872,1.5874,43200000.0
2007-06-26 10:05:00,1.5873,1.5876,1.5872,1.5875,120000000.0
2007-06-26 10:10:00,1.5874,1.5875,1.5866,1.587,120000000.0
2007-06-26 10:15:00,1.5869,1.5872,1.5868,1.587,120000000.0
2007-06-26 10:20:00,1.5871,1.5876,1.587,1.5875,120000000.0
2007-06-26 10:25:00,1.5874,1.5877,1.5874,1.5874,96000000.0
2007-06-26 10:30:00,1.5875,1.5877,1.5873,1.5873,96000000.0
2007-06-26 10:35:00,1.5874,1.5874,1.5868,1.5871,96000000.0
2007-06-26 10:40:00,1.587,1.587,1.5862,1.5863,120000000.0
2007-06-26 10:45:00,1.5862,1.5863,1.5857,1.5859,120000000.0
2007-06-26 10:50:00,1.586,1.5862,1.5853,1.5859,120000000.0
2007-06-26 10:55:00,1.5861,1.5868,1.586,1.5866,120000000.0
2007-06-26 11:00:00,1.5864,1.5866,1.5855,1.5858,120000000.0
2007-06-26 11:05:00,1.586,1.5863,1.5858,1.5859,120000000.0
2007-06-26 11:10:00,1.5858,1.5859,1.5856,1.5857,120000000.0
2007-06-26 11:15:00,1.5854,1.5858,1.5852,1.5857,120000000.0
2007-06-26 11:20:00,1.5856,1.5863,1.5855,1.5863,120000000.0
2007-06-26 11:25:00,1.5864,1.5864,1.5858,1.5861,120000000.0
2007-06-26 11:30:00,1.5862,1.5863,1.586,1.5861,120000000.0
2007-06-26 11:35:00,1.586,1.5861,1.5855,1.5856,120000000.0
2007-06-26 11:40:00,1.5857,1.5857,1.5853,1.5857,96000000.0
2007-06-26 11:45:00,1.5856,1.5856,1.5851,1.5854,120000000.0
2007-06-26 11:50:00,1.5855,1.5858,1.5855,1.5856,96000000.0
2007-06-26 11:55:00,1.5855,1.5858,1.5853,1.5857,120000000.0
2007-06-26 12:00:00,1.5856,1.5859,1.5856,1.5856,96000000.0
2007-06-26 12:05:00,1.5857,1.5857,1.5852,1.5853,120000000.0
2007-06-26 12:10:00,1.5852,1.5853,1.585,1.5852,120000000.0
2007-06-26 12:15:00,1.5851,1.5854,1.5848,1.5851,120000000.0
2007-06-26 12:20:00,1.585,1.5853,1.5842,1.5844,120000000.0
2007-06-26 12:25:00,1.5845,1.585,1.5843,1.5846,120000000.0
2007-06-26 12:30:00,1.5845,1.5848,1.5841,1.5841,120000000.0
2007-06-26 12:35:00,1.5839,1.584,1.5833,1.5835,120000000.0
2007-06-26 12:40:00,1.5834,1.5836,1.5824,1.5832,120000000.0
2007-06-26 12:45:00,1.5831,1.584,1.5831,1.5839,120000000.0
2007-06-26 12:50:00,1.584,1.5845,1.5838,1.5841,120000000.0
2007-06-26 12:55:00,1.5842,1.5845,1.5836,1.5836,120000000.0
2007-06-26 13:00:00,1.5837,1.5837,1.5826,1.5831,120000000.0
2007-06-26 13:05:00,1.5832,1.5842,1.5832,1.5841,120000000.0
2007-06-26 13:10:00,1.5842,1.5842,1.5834,1.5835,120000000.0
2007-06-26 13:15:00,1.5834,1.584,1.583,1.5832,120000000.0
2007-06-26 13:20:00,1.5835,1.5847,1.5833,1.5843,120000000.0
2007-06-26 13:25:00,1.5844,1.5844,1.5834,1.5836,120000000.0
2007-06-26 13:30:00,1.5837,1.584,1.5832,1.5832,120000000.0
2007-06-26 13:35:00,1.5833,1.5835,1.5831,1.5833,120000000.0
2007-06-26 13:40:00,1.5834,1.5835,1.583,1.583,120000000.0
2007-06-26 13:45:00,1.5831,1.5836,1.5829,1.5833,120000000.0
2007-06-26 13:50:00,1.5834,1.5838,1.5833,1.5837,120000000.0
2007-06-26 13:55:00,1.5836,1.5839,1.5835,1.5838,120000000.0
2007-06-26 14:00:00,1.5837,1.5849,1.5836,1.5845,120000000.0
2007-06-26 14:05:00,1.5846,1.5848,1.5843,1.5844,120000000.0
2007-06-26 14:10:00,1.5845,1.5847,1.5845,1.5846,96000000.0
2007-06-26 14:15:00,1.5845,1.5847,1.584,1.584,120000000.0
2007-06-26 14:20:00,1.5841,1.5843,1.5836,1.5836,120000000.0
2007-06-26 14:25:00,1.5837,1.5841,1.5834,1.584,120000000.0
2007-06-26 14:30:00,1.5841,1.5842,1.5828,1.5831,120000000.0
2007-06-26 14:35:00,1.5833,1.5837,1.5832,1.5836,120000000.0
2007-06-26 14:40:00,1.5837,1.5843,1.5824,1.5833,120000000.0
2007-06-26 14:45:00,1.5834,1.5836,1.5828,1.5833,120000000.0
2007-06-26 14:50:00,1.5834,1.5836,1.5827,1.5832,120000000.0
2007-06-26 14:55:00,1.5833,1.5837,1.583,1.5837,120000000.0
2007-06-26 15:00:00,1.5836,1.5841,1.5833,1.5837,120000000.0
2007-06-26 15:05:00,1.5836,1.5842,1.5834,1.5839,120000000.0
2007-06-26 15:10:00,1.5838,1.5841,1.5832,1.5838,120000000.0
2007-06-26 15:15:00,1.5839,1.5844,1.5838,1.5839,120000000.0
2007-06-26 15:20:00,1.5838,1.584,1.5836,1.5839,120000000.0
2007-06-26 15:25:00,1.584,1.5845,1.584,1.5843,120000000.0
2007-06-26 15:30:00,1.5844,1.5847,1.5838,1.5843,120000000.0
2007-06-26 15:35:00,1.5842,1.5847,1.5837,1.5845,120000000.0
2007-06-26 15:40:00,1.5844,1.5852,1.5843,1.5849,120000000.0
2007-06-26 15:45:00,1.5848,1.5849,1.5844,1.5846,120000000.0
2007-06-26 15:50:00,1.5847,1.5849,1.5844,1.5849,120000000.0
2007-06-26 15:55:00,1.585,1.5854,1.5847,1.585,120000000.0
2007-06-26 16:00:00,1.5849,1.5857,1.5845,1.5853,120000000.0
2007-06-26 16:05:00,1.5854,1.5858,1.5846,1.5854,120000000.0
2007-06-26 16:10:00,1.5852,1.5856,1.5847,1.5848,120000000.0
2007-06-26 16:15:00,1.5849,1.5852,1.5846,1.5851,120000000.0
2007-06-26 16:20:00,1.5852,1.5858,1.5852,1.5856,120000000.0
2007-06-26 16:25:00,1.5857,1.5861,1.5854,1.586,120000000.0
2007-06-26 16:30:00,1.5861,1.5863,1.5858,1.5859,120000000.0
2007-06-26 16:35:00,1.5858,1.5859,1.5854,1.5856,120000000.0
2007-06-26 16:40:00,1.5855,1.5858,1.5852,1.5852,120000000.0
2007-06-26 16:45:00,1.5853,1.586,1.5853,1.5859,120000000.0
2007-06-26 16:50:00,1.586,1.586,1.5855,1.5857,120000000.0
2007-06-26 16:55:00,1.5861,1.5873,1.586,1.5873,120000000.0
2007-06-26 17:00:00,1.5871,1.5877,1.5867,1.5874,120000000.0
2007-06-26 17:05:00,1.5873,1.5884,1.5873,1.5876,120000000.0
2007-06-26 17:10:00,1.5875,1.5878,1.5872,1.5878,120000000.0
2007-06-26 17:15:00,1.5877,1.5884,1.5877,1.5882,120000000.0
2007-06-26 17:20:00,1.5883,1.5886,1.5881,1.5882,120000000.0
2007-06-26 17:25:00,1.5881,1.5882,1.5876,1.5879,120000000.0
2007-06-26 17:30:00,1.5878,1.5885,1.5878,1.5883,120000000.0
2007-06-26 17:35:00,1.5882,1.5887,1.5881,1.5884,120000000.0
2007-06-26 17:40:00,1.5885,1.5887,1.5881,1.5882,96000000.0
2007-06-26 17:45:00,1.5883,1.5884,1.5881,1.5883,120000000.0
2007-06-26 17:50:00,1.5884,1.5887,1.5882,1.5885,120000000.0
2007-06-26 17:55:00,1.5886,1.589,1.5886,1.5889,120000000.0
2007-06-26 18:00:00,1.5888,1.589,1.5881,1.5883,120000000.0
2007-06-26 18:05:00,1.5884,1.5888,1.5883,1.5886,120000000.0
2007-06-26 18:10:00,1.5887,1.5888,1.5881,1.5885,120000000.0
2007-06-26 18:15:00,1.5884,1.5889,1.5883,1.5887,120000000.0
2007-06-26 18:20:00,1.5888,1.5888,1.5883,1.5883,120000000.0
2007-06-26 18:25:00,1.5884,1.5889,1.5884,1.5887,96000000.0
2007-06-26 18:30:00,1.5886,1.589,1.5884,1.5885,96000000.0
2007-06-26 18:35:00,1.5886,1.5889,1.5885,1.5889,120000000.0
2007-06-26 18:40:00,1.5888,1.589,1.5888,1.5888,48000000.0
2007-06-26 18:45:00,1.5887,1.5892,1.5886,1.5891,120000000.0
2007-06-26 18:50:00,1.589,1.5898,1.5889,1.5897,120000000.0
2007-06-26 18:55:00,1.5899,1.59,1.5894,1.5898,120000000.0
2007-06-26 19:00:00,1.5897,1.5898,1.5896,1.5897,96000000.0
2007-06-26 19:05:00,1.5895,1.5897,1.589,1.5892,120000000.0
2007-06-26 19:10:00,1.5893,1.5894,1.5891,1.5894,120000000.0
2007-06-26 19:15:00,1.5893,1.5895,1.589,1.5895,120000000.0
2007-06-26 19:20:00,1.5894,1.5897,1.5893,1.5896,96000000.0
2007-06-26 19:25:00,1.5897,1.5897,1.5896,1.5897,48000000.0
2007-06-26 19:30:00,1.5899,1.5899,1.5897,1.5898,96000000.0
2007-06-26 19:35:00,1.5897,1.59,1.5897,1.5897,120000000.0
2007-06-26 19:40:00,1.5898,1.5899,1.5897,1.5897,96000000.0
2007-06-26 19:45:00,1.5896,1.5899,1.5896,1.5899,72000000.0
2007-06-26 19:50:00,1.5898,1.59,1.5897,1.5899,96000000.0
2007-06-26 19:55:00,1.59,1.59,1.5898,1.5898,72000000.0
2007-06-26 20:00:00,1.5897,1.5897,1.5894,1.5897,72000000.0
2007-06-26 20:05:00,1.5898,1.5899,1.5896,1.5896,120000000.0
2007-06-26 20:10:00,1.5897,1.5897,1.5895,1.5896,48000000.0
2007-06-26 20:15:00,1.5895,1.5897,1.5895,1.5896,72000000.0
2007-06-26 20:20:00,1.5897,1.5904,1.5897,1.5903,120000000.0
2007-06-26 20:25:00,1.5902,1.5905,1.5901,1.5904,120000000.0
2007-06-26 20:30:00,1.5907,1.5907,1.5905,1.5905,120000000.0
2007-06-26 20:35:00,1.5904,1.5909,1.5904,1.5908,96000000.0
2007-06-26 20:40:00,1.5907,1.5908,1.5904,1.5907,120000000.0
2007-06-26 20:45:00,1.5906,1.5908,1.5905,1.5907,120000000.0
2007-06-26 20:50:00,1.5906,1.5908,1.5904,1.5906,120000000.0
2007-06-26 20:55:00,1.5907,1.5908,1.5906,1.5907,120000000.0
2007-06-26 21:00:00,1.5908,1.5909,1.5906,1.5909,120000000.0
2007-06-26 21:05:00,1.5908,1.5909,1.5906,1.5907,120000000.0
2007-06-26 21:10:00,1.5906,1.5908,1.5906,1.5908,96000000.0
2007-06-26 21:15:00,1.5907,1.591,1.5905,1.5908,96000000.0
2007-06-26 21:20:00,1.5907,1.5911,1.5907,1.5911,96000000.0
2007-06-26 21:25:00,1.5909,1.5911,1.5907,1.591,120000000.0
2007-06-26 21:30:00,1.5909,1.5911,1.5908,1.5908,120000000.0
2007-06-26 21:35:00,1.5909,1.591,1.5905,1.5905,96000000.0
2007-06-26 21:40:00,1.5904,1.5905,1.5901,1.5903,120000000.0
2007-06-26 21:45:00,1.5904,1.5906,1.5902,1.5904,120000000.0
2007-06-26 21:50:00,1.5903,1.5904,1.5901,1.5902,120000000.0
2007-06-26 21:55:00,1.5903,1.5903,1.5901,1.5902,96000000.0
2007-06-26 22:00:00,1.5903,1.5904,1.5901,1.5903,96000000.0
2007-06-26 22:05:00,1.5902,1.5903,1.5902,1.5902,72000000.0
2007-06-26 22:10:00,1.5903,1.5904,1.5901,1.5901,96000000.0
2007-06-26 22:15:00,1.59,1.5901,1.5899,1.5899,96000000.0
2007-06-26 22:20:00,1.59,1.5902,1.5899,1.5899,120000000.0
2007-06-26 22:25:00,1.5898,1.5907,1.5897,1.5904,120000000.0
2007-06-26 22:30:00,1.5903,1.5904,1.5901,1.5904,120000000.0
2007-06-26 22:35:00,1.5903,1.5907,1.5903,1.5907,96000000.0
2007-06-26 22:40:00,1.5906,1.5908,1.5906,1.5906,96000000.0
2007-06-26 22:45:00,1.5905,1.5909,1.5904,1.5904,72000000.0
2007-06-26 22:50:00,1.5903,1.5907,1.5902,1.5903,120000000.0
2007-06-26 22:55:00,1.5902,1.5908,1.5902,1.5907,120000000.0
2007-06-26 23:00:00,1.5906,1.5906,1.5904,1.5905,96000000.0
2007-06-26 23:05:00,1.5904,1.5906,1.5901,1.5902,120000000.0
2007-06-26 23:10:00,1.5901,1.5905,1.5901,1.5905,120000000.0
2007-06-26 23:15:00,1.5904,1.5908,1.5903,1.5907,120000000.0
2007-06-26 23:20:00,1.5906,1.5907,1.5904,1.5907,96000000.0
2007-06-26 23:25:00,1.5908,1.5909,1.5906,1.5907,120000000.0
2007-06-26 23:30:00,1.5906,1.5909,1.5905,1.5908,120000000.0
2007-06-26 23:35:00,1.5907,1.5911,1.5906,1.5911,96000000.0
2007-06-26 23:40:00,1.591,1.5912,1.5908,1.5912,96000000.0
2007-06-26 23:45:00,1.5911,1.5912,1.5909,1.5911,120000000.0
2007-06-26 23:50:00,1.591,1.5914,1.591,1.5912,96000000.0
2007-06-26 23:55:00,1.5911,1.5913,1.5908,1.5912,96000000.0
2007-06-27 00:00:00,1.5911,1.5912,1.5911,1.5911,48000000.0
2007-06-27 00:05:00,1.591,1.5914,1.591,1.5912,72000000.0
2007-06-27 00:10:00,1.5911,1.5913,1.591,1.5913,96000000.0
2007-06-27 00:15:00,1.5914,1.5916,1.5908,1.5909,120000000.0
2007-06-27 00:20:00,1.591,1.5915,1.591,1.5912,120000000.0
2007-06-27 00:25:00,1.5911,1.5912,1.5908,1.5908,120000000.0
2007-06-27 00:30:00,1.5907,1.5908,1.59,1.5902,120000000.0
2007-06-27 00:35:00,1.5901,1.5904,1.5901,1.5901,72000000.0
2007-06-27 00:40:00,1.59,1.5905,1.59,1.5901,96000000.0
2007-06-27 00:45:00,1.5902,1.5903,1.5898,1.5898,120000000.0
2007-06-27 00:50:00,1.5897,1.5899,1.5896,1.5897,120000000.0
2007-06-27 00:55:00,1.5898,1.5898,1.5891,1.5891,120000000.0
2007-06-27 01:00:00,1.589,1.5897,1.5889,1.5897,120000000.0
2007-06-27 01:05:00,1.5896,1.5903,1.5896,1.5897,120000000.0
2007-06-27 01:10:00,1.5896,1.5914,1.5895,1.5912,120000000.0
2007-06-27 01:15:00,1.5913,1.5952,1.5912,1.5943,120000000.0
2007-06-27 01:20:00,1.5942,1.5948,1.5934,1.5948,120000000.0
2007-06-27 01:25:00,1.5947,1.595,1.5941,1.5943,120000000.0
2007-06-27 01:30:00,1.5942,1.5943,1.5932,1.5934,120000000.0
2007-06-27 01:35:00,1.5933,1.5948,1.5932,1.5942,120000000.0
2007-06-27 01:40:00,1.5943,1.5943,1.5932,1.5935,120000000.0
2007-06-27 01:45:00,1.5934,1.594,1.5932,1.5939,120000000.0
2007-06-27 01:50:00,1.594,1.5945,1.5936,1.5942,120000000.0
2007-06-27 01:55:00,1.5941,1.5953,1.5941,1.5942,120000000.0
2007-06-27 02:00:00,1.5943,1.5944,1.5939,1.5941,120000000.0
2007-06-27 02:05:00,1.5942,1.5944,1.5924,1.5929,120000000.0
2007-06-27 02:10:00,1.5928,1.5932,1.5927,1.5929,120000000.0
2007-06-27 02:15:00,1.593,1.5936,1.5928,1.5934,120000000.0
2007-06-27 02:20:00,1.5935,1.5939,1.5934,1.5938,120000000.0
2007-06-27 02:25:00,1.5937,1.5941,1.5933,1.5941,120000000.0
2007-06-27 02:30:00,1.594,1.5955,1.5938,1.595,120000000.0
2007-06-27 02:35:00,1.5951,1.5951,1.5941,1.5946,120000000.0
2007-06-27 02:40:00,1.5947,1.5948,1.5937,1.5939,120000000.0
2007-06-27 02:45:00,1.5938,1.594,1.5934,1.5937,120000000.0
2007-06-27 02:50:00,1.5936,1.5937,1.5929,1.5929,120000000.0
2007-06-27 02:55:00,1.593,1.5934,1.5922,1.5922,120000000.0
2007-06-27 03:00:00,1.5923,1.5929,1.5921,1.5929,120000000.0
2007-06-27 03:05:00,1.5928,1.593,1.5927,1.5929,96000000.0
2007-06-27 03:10:00,1.593,1.593,1.5927,1.5927,72000000.0
2007-06-27 03:15:00,1.5929,1.5929,1.5926,1.5927,96000000.0
2007-06-27 03:20:00,1.593,1.593,1.5922,1.5925,120000000.0
2007-06-27 03:25:00,1.5926,1.5927,1.5925,1.5925,72000000.0
2007-06-27 03:30:00,1.5926,1.5927,1.5925,1.5925,96000000.0
2007-06-27 03:35:00,1.5924,1.5926,1.5921,1.5922,120000000.0
2007-06-27 03:40:00,1.5921,1.5926,1.5921,1.5925,120000000.0
2007-06-27 03:45:00,1.5924,1.5925,1.5916,1.5917,120000000.0
2007-06-27 03:50:00,1.5918,1.5923,1.5917,1.5921,96000000.0
2007-06-27 03:55:00,1.592,1.5927,1.592,1.5926,120000000.0
2007-06-27 04:00:00,1.5927,1.5932,1.5927,1.5928,120000000.0
2007-06-27 04:05:00,1.5927,1.5927,1.5922,1.5924,96000000.0
2007-06-27 04:10:00,1.5923,1.5924,1.5919,1.5919,120000000.0
2007-06-27 04:15:00,1.592,1.5923,1.5918,1.5921,120000000.0
2007-06-27 04:20:00,1.592,1.5923,1.5918,1.5921,120000000.0
2007-06-27 04:25:00,1.592,1.5925,1.592,1.5923,120000000.0
2007-06-27 04:30:00,1.5922,1.5927,1.5921,1.5927,96000000.0
2007-06-27 04:35:00,1.5928,1.5929,1.5925,1.5925,120000000.0
2007-06-27 04:40:00,1.5926,1.5931,1.5925,1.593,96000000.0
2007-06-27 04:45:00,1.5929,1.5934,1.5927,1.5928,120000000.0
2007-06-27 04:50:00,1.5927,1.5929,1.5925,1.5927,120000000.0
2007-06-27 04:55:00,1.5926,1.5928,1.5921,1.5926,120000000.0
2007-06-27 05:00:00,1.5925,1.5929,1.5925,1.5928,96000000.0
2007-06-27 05:05:00,1.5929,1.5932,1.5929,1.5931,48000000.0
2007-06-27 05:10:00,1.5932,1.5933,1.5929,1.5929,120000000.0
2007-06-27 05:15:00,1.593,1.5934,1.5929,1.5934,120000000.0
2007-06-27 05:20:00,1.5935,1.5936,1.5933,1.5933,96000000.0
2007-06-27 05:25:00,1.5934,1.594,1.5933,1.594,120000000.0
2007-06-27 05:30:00,1.5941,1.5942,1.5933,1.5934,120000000.0
2007-06-27 05:35:00,1.5933,1.5936,1.5932,1.5936,96000000.0
2007-06-27 05:40:00,1.5937,1.5937,1.5933,1.5934,120000000.0
2007-06-27 05:45:00,1.5935,1.5935,1.5932,1.5934,120000000.0
2007-06-27 05:50:00,1.5936,1.5936,1.5933,1.5934,120000000.0
2007-06-27 05:55:00,1.5933,1.5935,1.5933,1.5934,120000000.0
2007-06-27 06:00:00,1.5933,1.5935,1.5926,1.593,96000000.0
2007-06-27 06:05:00,1.5928,1.5929,1.5922,1.5925,120000000.0
2007-06-27 06:10:00,1.5927,1.593,1.5925,1.5927,120000000.0
2007-06-27 06:15:00,1.5926,1.5928,1.592,1.592,120000000.0
2007-06-27 06:20:00,1.5921,1.5927,1.592,1.5927,120000000.0
2007-06-27 06:25:00,1.5928,1.5931,1.5927,1.5931,96000000.0
2007-06-27 06:30:00,1.5932,1.5948,1.5932,1.5946,120000000.0
2007-06-27 06:35:00,1.5947,1.5965,1.5946,1.5948,120000000.0
2007-06-27 06:40:00,1.5947,1.5964,1.5945,1.5957,120000000.0
2007-06-27 06:45:00,1.5956,1.5961,1.5956,1.5959,96000000.0
2007-06-27 06:50:00,1.5958,1.5959,1.595,1.5956,120000000.0
2007-06-27 06:55:00,1.5957,1.5963,1.5956,1.5963,120000000.0
2007-06-27 07:00:00,1.5961,1.5966,1.5954,1.5957,120000000.0
2007-06-27 07:05:00,1.5958,1.596,1.5955,1.5955,120000000.0
2007-06-27 07:10:00,1.5954,1.5957,1.5947,1.5949,120000000.0
2007-06-27 07:15:00,1.5948,1.5951,1.5938,1.5938,120000000.0
2007-06-27 07:20:00,1.5939,1.5944,1.5932,1.5942,120000000.0
2007-06-27 07:25:00,1.5943,1.5957,1.5942,1.5951,120000000.0
2007-06-27 07:30:00,1.5952,1.5952,1.5946,1.5948,120000000.0
2007-06-27 07:35:00,1.5949,1.5951,1.5946,1.5949,120000000.0
2007-06-27 07:40:00,1.5951,1.5976,1.5951,1.5972,120000000.0
2007-06-27 07:45:00,1.5971,1.5981,1.5971,1.5977,120000000.0
2007-06-27 07:50:00,1.5976,1.5977,1.5966,1.5975,120000000.0
2007-06-27 07:55:00,1.5974,1.5976,1.5961,1.5966,120000000.0
2007-06-27 08:00:00,1.5968,1.5973,1.5954,1.5962,120000000.0
2007-06-27 08:05:00,1.5963,1.5974,1.596,1.5973,120000000.0
2007-06-27 08:10:00,1.5974,1.5975,1.5964,1.5964,120000000.0
2007-06-27 08:15:00,1.5965,1.5971,1.5957,1.5968,120000000.0
2007-06-27 08:20:00,1.5967,1.5967,1.5957,1.5959,120000000.0
2007-06-27 08:25:00,1.596,1.5971,1.596,1.5962,120000000.0
2007-06-27 08:30:00,1.5963,1.5968,1.5953,1.596,120000000.0
2007-06-27 08:35:00,1.5961,1.5965,1.5959,1.5962,120000000.0
2007-06-27 08:40:00,1.5963,1.5965,1.596,1.5962,120000000.0
2007-06-27 08:45:00,1.5963,1.5963,1.5953,1.5954,120000000.0
2007-06-27 08:50:00,1.5953,1.5955,1.5948,1.5952,120000000.0
2007-06-27 08:55:00,1.5951,1.5952,1.5941,1.5943,120000000.0
2007-06-27 09:00:00,1.5944,1.5945,1.5928,1.5933,120000000.0
2007-06-27 09:05:00,1.5934,1.5938,1.5931,1.5938,120000000.0
2007-06-27 09:10:00,1.5937,1.5956,1.5936,1.5948,120000000.0
2007-06-27 09:15:00,1.5949,1.5959,1.5947,1.595,120000000.0
2007-06-27 09:20:00,1.5951,1.5959,1.5951,1.5953,120000000.0
2007-06-27 09:25:00,1.5952,1.596,1.5952,1.5959,120000000.0
2007-06-27 09:30:00,1.596,1.597,1.5957,1.5969,120000000.0
2007-06-27 09:35:00,1.597,1.5982,1.5965,1.597,120000000.0
2007-06-27 09:40:00,1.5971,1.5974,1.5968,1.5971,120000000.0
2007-06-27 09:45:00,1.5972,1.5973,1.5966,1.5969,120000000.0
2007-06-27 09:50:00,1.5968,1.5971,1.5962,1.5965,120000000.0
2007-06-27 09:55:00,1.5966,1.5972,1.5965,1.5968,120000000.0
2007-06-27 10:00:00,1.5969,1.5972,1.5968,1.5971,96000000.0
2007-06-27 10:05:00,1.597,1.5977,1.5968,1.5973,120000000.0
2007-06-27 10:10:00,1.5974,1.5977,1.5973,1.5975,120000000.0
2007-06-27 10:15:00,1.5976,1.5985,1.5973,1.5984,120000000.0
2007-06-27 10:20:00,1.5985,1.5993,1.5982,1.599,120000000.0
2007-06-27 10:25:00,1.5989,1.5989,1.5981,1.5985,120000000.0
2007-06-27 10:30:00,1.5984,1.5993,1.5984,1.599,120000000.0
2007-06-27 10:35:00,1.5989,1.5994,1.5988,1.5989,120000000.0
2007-06-27 10:40:00,1.5987,1.5993,1.5987,1.5991,120000000.0
2007-06-27 10:45:00,1.5992,1.5996,1.5988,1.5993,120000000.0
2007-06-27 10:50:00,1.5994,1.5994,1.5977,1.5985,120000000.0
2007-06-27 10:55:00,1.5984,1.5986,1.5982,1.5983,120000000.0
2007-06-27 11:00:00,1.5982,1.5993,1.5982,1.5984,120000000.0
2007-06-27 11:05:00,1.5985,1.599,1.5984,1.5989,120000000.0
2007-06-27 11:10:00,1.599,1.5994,1.5988,1.5993,120000000.0
2007-06-27 11:15:00,1.5994,1.6013,1.5992,1.6013,120000000.0
2007-06-27 11:20:00,1.6014,1.6017,1.6009,1.6015,120000000.0
2007-06-27 11:25:00,1.6016,1.603,1.6015,1.6029,120000000.0
2007-06-27 11:30:00,1.6028,1.6032,1.6015,1.6017,120000000.0
2007-06-27 11:35:00,1.6018,1.6021,1.6015,1.6017,120000000.0
2007-06-27 11:40:00,1.6015,1.602,1.6013,1.6015,120000000.0
2007-06-27 11:45:00,1.6014,1.6017,1.5996,1.6,120000000.0
2007-06-27 11:50:00,1.6001,1.6008,1.6001,1.6005,120000000.0
2007-06-27 11:55:00,1.6004,1.6007,1.6002,1.6003,120000000.0
2007-06-27 12:00:00,1.6002,1.6004,1.5992,1.5994,120000000.0
2007-06-27 12:05:00,1.5995,1.5999,1.5993,1.5997,120000000.0
2007-06-27 12:10:00,1.5996,1.5998,1.599,1.5994,120000000.0
2007-06-27 12:15:00,1.5993,1.5994,1.5986,1.5991,120000000.0
2007-06-27 12:20:00,1.5992,1.5992,1.5981,1.5982,120000000.0
2007-06-27 12:25:00,1.5983,1.5983,1.5975,1.5978,120000000.0
2007-06-27 12:30:00,1.5979,1.5984,1.5978,1.5978,120000000.0
2007-06-27 12:35:00,1.5979,1.5979,1.5974,1.5976,120000000.0
2007-06-27 12:40:00,1.5977,1.5983,1.5973,1.5981,120000000.0
2007-06-27 12:45:00,1.5982,1.5984,1.5972,1.5974,120000000.0
2007-06-27 12:50:00,1.5973,1.5975,1.5972,1.5973,120000000.0
2007-06-27 12:55:00,1.5972,1.5974,1.5964,1.5966,120000000.0
2007-06-27 13:00:00,1.5965,1.5974,1.5965,1.5968,120000000.0
2007-06-27 13:05:00,1.5969,1.5977,1.5967,1.5977,120000000.0
2007-06-27 13:10:00,1.5976,1.598,1.5964,1.5964,120000000.0
2007-06-27 13:15:00,1.5965,1.5974,1.5963,1.5971,120000000.0
2007-06-27 13:20:00,1.5972,1.5973,1.5966,1.5966,120000000.0
2007-06-27 13:25:00,1.5965,1.5968,1.5961,1.5962,120000000.0
2007-06-27 13:30:00,1.5964,1.5967,1.5961,1.5967,120000000.0
2007-06-27 13:35:00,1.5966,1.5967,1.5962,1.5967,120000000.0
2007-06-27 13:40:00,1.5966,1.5969,1.5963,1.5966,120000000.0
2007-06-27 13:45:00,1.5964,1.5973,1.5964,1.5971,120000000.0
2007-06-27 13:50:00,1.597,1.5973,1.5967,1.5971,120000000.0
2007-06-27 13:55:00,1.5969,1.5969,1.5961,1.5963,120000000.0
2007-06-27 14:00:00,1.5964,1.5965,1.5962,1.5965,120000000.0
2007-06-27 14:05:00,1.5963,1.5966,1.5952,1.5954,120000000.0
2007-06-27 14:10:00,1.5953,1.596,1.5953,1.5959,120000000.0
2007-06-27 14:15:00,1.596,1.5962,1.5958,1.5961,96000000.0
2007-06-27 14:20:00,1.596,1.5967,1.596,1.5963,120000000.0
2007-06-27 14:25:00,1.5964,1.5972,1.5963,1.5971,120000000.0
2007-06-27 14:30:00,1.5981,1.5981,1.5967,1.5973,120000000.0
2007-06-27 14:35:00,1.5974,1.5975,1.5967,1.597,120000000.0
2007-06-27 14:40:00,1.5969,1.5972,1.5963,1.5966,120000000.0
2007-06-27 14:45:00,1.5967,1.5968,1.596,1.5961,120000000.0
2007-06-27 14:50:00,1.5962,1.5968,1.596,1.5966,120000000.0
2007-06-27 14:55:00,1.5967,1.5967,1.5959,1.596,120000000.0
2007-06-27 15:00:00,1.5959,1.5965,1.5957,1.5961,120000000.0
2007-06-27 15:05:00,1.596,1.5965,1.5959,1.5963,120000000.0
2007-06-27 15:10:00,1.5962,1.5965,1.5959,1.5963,120000000.0
2007-06-27 15:15:00,1.5964,1.5975,1.5963,1.5974,120000000.0
2007-06-27 15:20:00,1.5973,1.5985,1.5972,1.5984,120000000.0
2007-06-27 15:25:00,1.5983,1.5988,1.5982,1.5986,120000000.0
2007-06-27 15:30:00,1.5987,1.5988,1.5984,1.5986,120000000.0
2007-06-27 15:35:00,1.5983,1.5988,1.5978,1.5983,120000000.0
2007-06-27 15:40:00,1.5984,1.5988,1.5979,1.5988,96000000.0
2007-06-27 15:45:00,1.5987,1.599,1.5986,1.5986,120000000.0
2007-06-27 15:50:00,1.5988,1.5991,1.5982,1.5982,120000000.0
2007-06-27 15:55:00,1.5981,1.5994,1.5981,1.5992,120000000.0
2007-06-27 16:00:00,1.5993,1.6011,1.5991,1.601,120000000.0
2007-06-27 16:05:00,1.6009,1.601,1.6,1.6003,120000000.0
2007-06-27 16:10:00,1.6002,1.6018,1.6001,1.6016,120000000.0
2007-06-27 16:15:00,1.6015,1.6018,1.6007,1.6016,120000000.0
2007-06-27 16:20:00,1.6017,1.6025,1.6017,1.6023,120000000.0
2007-06-27 16:25:00,1.6024,1.6024,1.6019,1.602,120000000.0
2007-06-27 16:30:00,1.6019,1.6019,1.6004,1.6005,120000000.0
2007-06-27 16:35:00,1.6003,1.6005,1.6001,1.6002,120000000.0
2007-06-27 16:40:00,1.6003,1.6016,1.6002,1.6013,120000000.0
2007-06-27 16:45:00,1.6014,1.6025,1.6013,1.6024,120000000.0
2007-06-27 16:50:00,1.6023,1.6032,1.6017,1.6029,120000000.0
2007-06-27 16:55:00,1.6028,1.6043,1.6021,1.604,120000000.0
2007-06-27 17:00:00,1.6038,1.604,1.6031,1.6037,120000000.0
2007-06-27 17:05:00,1.6036,1.6041,1.6036,1.6038,120000000.0
2007-06-27 17:10:00,1.604,1.6048,1.6038,1.6043,120000000.0
2007-06-27 17:15:00,1.6042,1.6043,1.6028,1.603,120000000.0
2007-06-27 17:20:00,1.6029,1.6031,1.602,1.602,120000000.0
2007-06-27 17:25:00,1.6021,1.6028,1.6017,1.6018,120000000.0
2007-06-27 17:30:00,1.6017,1.6032,1.6017,1.603,120000000.0
2007-06-27 17:35:00,1.6031,1.6035,1.6027,1.6034,120000000.0
2007-06-27 17:40:00,1.6033,1.6035,1.603,1.6031,120000000.0
2007-06-27 17:45:00,1.6032,1.6036,1.6032,1.6035,120000000.0
2007-06-27 17:50:00,1.6037,1.6041,1.6035,1.6039,120000000.0
2007-06-27 17:55:00,1.6038,1.6041,1.6034,1.6035,120000000.0
2007-06-27 18:00:00,1.6036,1.6037,1.6031,1.6036,120000000.0
2007-06-27 18:05:00,1.6038,1.6039,1.6031,1.6033,120000000.0
2007-06-27 18:10:00,1.6034,1.6038,1.603,1.6035,120000000.0
2007-06-27 18:15:00,1.6034,1.6046,1.6034,1.6038,120000000.0
2007-06-27 18:20:00,1.604,1.604,1.6034,1.6034,120000000.0
2007-06-27 18:25:00,1.6033,1.6036,1.6031,1.6036,120000000.0
2007-06-27 18:30:00,1.6037,1.6038,1.6033,1.6037,120000000.0
2007-06-27 18:35:00,1.6036,1.6037,1.6032,1.6032,120000000.0
2007-06-27 18:40:00,1.6033,1.6035,1.6032,1.6034,120000000.0
2007-06-27 18:45:00,1.6033,1.6034,1.6031,1.6034,120000000.0
2007-06-27 18:50:00,1.6035,1.6041,1.6034,1.604,96000000.0
2007-06-27 18:55:00,1.6039,1.605,1.6038,1.6047,120000000.0
2007-06-27 19:00:00,1.6048,1.6055,1.6048,1.6053,120000000.0
2007-06-27 19:05:00,1.6054,1.6062,1.6051,1.6062,96000000.0
2007-06-27 19:10:00,1.6061,1.6081,1.6061,1.6079,120000000.0
2007-06-27 19:15:00,1.608,1.6083,1.6075,1.6083,120000000.0
2007-06-27 19:20:00,1.6084,1.6087,1.6076,1.6076,120000000.0
2007-06-27 19:25:00,1.6077,1.6083,1.6076,1.6083,120000000.0
2007-06-27 19:30:00,1.6082,1.6082,1.6077,1.6077,120000000.0
2007-06-27 19:35:00,1.6079,1.6081,1.6078,1.608,120000000.0
2007-06-27 19:40:00,1.6081,1.6083,1.608,1.608,96000000.0
2007-06-27 19:45:00,1.6079,1.6081,1.6074,1.6077,120000000.0
2007-06-27 19:50:00,1.6076,1.6083,1.6076,1.6082,120000000.0
2007-06-27 19:55:00,1.6083,1.6083,1.6076,1.6078,120000000.0
2007-06-27 20:00:00,1.6079,1.6081,1.6075,1.6076,120000000.0
2007-06-27 20:05:00,1.6077,1.6078,1.6071,1.6071,120000000.0
2007-06-27 20:10:00,1.607,1.6074,1.6065,1.6066,120000000.0
2007-06-27 20:15:00,1.6061,1.6068,1.6057,1.6068,120000000.0
2007-06-27 20:20:00,1.6067,1.6068,1.6066,1.6067,96000000.0
2007-06-27 20:25:00,1.6066,1.6066,1.6054,1.6056,120000000.0
2007-06-27 20:30:00,1.6057,1.6062,1.6055,1.6062,120000000.0
2007-06-27 20:35:00,1.6061,1.6066,1.606,1.606,96000000.0
2007-06-27 20:40:00,1.6061,1.6065,1.6059,1.6065,120000000.0
2007-06-27 20:45:00,1.6064,1.6067,1.6062,1.6067,120000000.0
2007-06-27 20:50:00,1.6068,1.6074,1.6067,1.607,120000000.0
2007-06-27 20:55:00,1.6071,1.6073,1.6068,1.6068,120000000.0
2007-06-27 21:00:00,1.6067,1.6069,1.6065,1.6066,120000000.0
2007-06-27 21:05:00,1.6067,1.6068,1.6062,1.6063,120000000.0
2007-06-27 21:10:00,1.6062,1.6064,1.6061,1.6061,120000000.0
2007-06-27 21:15:00,1.6062,1.6063,1.6062,1.6063,96000000.0
2007-06-27 21:20:00,1.6064,1.6066,1.6063,1.6064,120000000.0
2007-06-27 21:25:00,1.6065,1.6066,1.6061,1.6063,120000000.0
2007-06-27 21:30:00,1.6064,1.6064,1.6058,1.6059,120000000.0
2007-06-27 21:35:00,1.606,1.6061,1.6051,1.6052,120000000.0
2007-06-27 21:40:00,1.6051,1.6054,1.6046,1.605,120000000.0
2007-06-27 21:45:00,1.6049,1.605,1.6044,1.6045,120000000.0
2007-06-27 21:50:00,1.6046,1.6052,1.6043,1.6051,120000000.0
2007-06-27 21:55:00,1.605,1.6058,1.6049,1.6053,120000000.0
2007-06-27 22:00:00,1.6052,1.6054,1.6049,1.6049,120000000.0
2007-06-27 22:05:00,1.6051,1.6052,1.6049,1.6049,48000000.0
2007-06-27 22:10:00,1.605,1.6051,1.6047,1.6049,96000000.0
2007-06-27 22:15:00,1.6048,1.605,1.6041,1.6042,120000000.0
2007-06-27 22:20:00,1.6041,1.6044,1.6041,1.6042,96000000.0
2007-06-27 22:25:00,1.6043,1.6044,1.6039,1.604,96000000.0
2007-06-27 22:30:00,1.6039,1.6043,1.6036,1.6038,120000000.0
2007-06-27 22:35:00,1.6039,1.6043,1.6037,1.6037,120000000.0
2007-06-27 22:40:00,1.6038,1.6042,1.6036,1.6038,120000000.0
2007-06-27 22:45:00,1.6037,1.604,1.6035,1.6039,120000000.0
2007-06-27 22:50:00,1.604,1.6043,1.6035,1.6038,120000000.0
2007-06-27 22:55:00,1.6039,1.604,1.6036,1.6039,120000000.0
2007-06-27 23:00:00,1.604,1.6052,1.604,1.6051,120000000.0
2007-06-27 23:05:00,1.605,1.605,1.6043,1.6045,96000000.0
2007-06-27 23:10:00,1.6044,1.6046,1.6038,1.6046,120000000.0
2007-06-27 23:15:00,1.6047,1.6047,1.6039,1.6042,120000000.0
2007-06-27 23:20:00,1.6043,1.6043,1.6037,1.604,120000000.0
2007-06-27 23:25:00,1.6041,1.6041,1.6038,1.604,72000000.0
2007-06-27 23:30:00,1.6039,1.604,1.6037,1.6038,120000000.0
2007-06-27 23:35:00,1.6039,1.604,1.6035,1.6035,120000000.0
2007-06-27 23:40:00,1.6036,1.6038,1.6035,1.6037,96000000.0
2007-06-27 23:45:00,1.6036,1.6038,1.6034,1.6034,96000000.0
2007-06-27 23:50:00,1.6035,1.6039,1.6033,1.6033,120000000.0
2007-06-27 23:55:00,1.6034,1.6038,1.6034,1.6038,48000000.0
2007-06-28 00:00:00,1.6037,1.6039,1.6035,1.6035,96000000.0
2007-06-28 00:05:00,1.6038,1.6039,1.6037,1.6037,96000000.0
2007-06-28 00:10:00,1.6038,1.6038,1.6027,1.603,120000000.0
2007-06-28 00:15:00,1.6029,1.6029,1.602,1.6023,96000000.0
2007-06-28 00:20:00,1.6024,1.6028,1.6022,1.6026,96000000.0
2007-06-28 00:25:00,1.6025,1.6025,1.6017,1.6019,96000000.0
2007-06-28 00:30:00,1.602,1.6021,1.6014,1.6021,120000000.0
2007-06-28 00:35:00,1.602,1.6023,1.6019,1.6021,120000000.0
2007-06-28 00:40:00,1.6022,1.6023,1.602,1.6023,96000000.0
2007-06-28 00:45:00,1.6026,1.6035,1.6023,1.6028,120000000.0
2007-06-28 00:50:00,1.6026,1.6029,1.6021,1.6024,120000000.0
2007-06-28 00:55:00,1.6022,1.603,1.602,1.6024,120000000.0
2007-06-28 01:00:00,1.6025,1.6028,1.6021,1.6027,120000000.0
2007-06-28 01:05:00,1.6026,1.6028,1.6024,1.6026,120000000.0
2007-06-28 01:10:00,1.6025,1.603,1.6025,1.6029,120000000.0
2007-06-28 01:15:00,1.603,1.6036,1.6028,1.603,120000000.0
2007-06-28 01:20:00,1.6029,1.6031,1.6028,1.6029,48000000.0
2007-06-28 01:25:00,1.6028,1.6029,1.6026,1.6027,96000000.0
2007-06-28 01:30:00,1.6026,1.6026,1.6022,1.6022,96000000.0
2007-06-28 01:35:00,1.602,1.602,1.6017,1.6017,120000000.0
2007-06-28 01:40:00,1.6016,1.6018,1.6004,1.6006,120000000.0
2007-06-28 01:45:00,1.6007,1.6016,1.6005,1.6014,120000000.0
2007-06-28 01:50:00,1.6013,1.6027,1.6008,1.6011,120000000.0
2007-06-28 01:55:00,1.6012,1.602,1.6012,1.6016,120000000.0
2007-06-28 02:00:00,1.6017,1.6017,1.6006,1.6008,120000000.0
2007-06-28 02:05:00,1.6007,1.6011,1.6005,1.601,120000000.0
2007-06-28 02:10:00,1.6009,1.6014,1.6007,1.6008,120000000.0
2007-06-28 02:15:00,1.6007,1.6007,1.6,1.6001,120000000.0
2007-06-28 02:20:00,1.6,1.6002,1.5997,1.6,120000000.0
2007-06-28 02:25:00,1.6001,1.6003,1.5997,1.5997,120000000.0
2007-06-28 02:30:00,1.5998,1.5998,1.5993,1.5994,120000000.0
2007-06-28 02:35:00,1.5995,1.5996,1.5993,1.5994,120000000.0
2007-06-28 02:40:00,1.5995,1.5997,1.5994,1.5996,96000000.0
2007-06-28 02:45:00,1.5997,1.6005,1.5997,1.6003,96000000.0
2007-06-28 02:50:00,1.6004,1.6017,1.6004,1.6014,120000000.0
2007-06-28 02:55:00,1.6015,1.6029,1.6008,1.6008,120000000.0
2007-06-28 03:00:00,1.6009,1.6014,1.6008,1.6011,120000000.0
2007-06-28 03:05:00,1.6012,1.6021,1.6011,1.6018,120000000.0
2007-06-28 03:10:00,1.6017,1.602,1.6014,1.6019,120000000.0
2007-06-28 03:15:00,1.6023,1.6026,1.6017,1.6022,120000000.0
2007-06-28 03:20:00,1.6023,1.6027,1.602,1.6022,120000000.0
2007-06-28 03:25:00,1.6023,1.6023,1.6016,1.6018,120000000.0
2007-06-28 03:30:00,1.6019,1.6019,1.601,1.601,120000000.0
2007-06-28 03:35:00,1.6011,1.6017,1.6011,1.6016,120000000.0
2007-06-28 03:40:00,1.6017,1.602,1.6016,1.6018,120000000.0
2007-06-28 03:45:00,1.6017,1.6018,1.6015,1.6016,96000000.0
2007-06-28 03:50:00,1.6015,1.6016,1.601,1.6011,120000000.0
2007-06-28 03:55:00,1.6012,1.6012,1.6005,1.6007,120000000.0
2007-06-28 04:00:00,1.6008,1.601,1.6007,1.6008,120000000.0
2007-06-28 04:05:00,1.6007,1.6008,1.6006,1.6006,96000000.0
2007-06-28 04:10:00,1.6005,1.6006,1.6003,1.6005,120000000.0
2007-06-28 04:15:00,1.6004,1.6009,1.6001,1.6008,120000000.0
2007-06-28 04:20:00,1.6007,1.6009,1.6003,1.6003,120000000.0
2007-06-28 04:25:00,1.6004,1.6005,1.6001,1.6002,120000000.0
2007-06-28 04:30:00,1.6,1.6002,1.5992,1.5997,120000000.0
2007-06-28 04:35:00,1.5998,1.6,1.5996,1.6,120000000.0
2007-06-28 04:40:00,1.6001,1.6007,1.5999,1.6003,120000000.0
2007-06-28 04:45:00,1.6004,1.6004,1.6001,1.6002,120000000.0
2007-06-28 04:50:00,1.6003,1.6005,1.6,1.6,120000000.0
2007-06-28 04:55:00,1.6001,1.6004,1.5998,1.5998,120000000.0
2007-06-28 05:00:00,1.5997,1.6002,1.5997,1.6002,120000000.0
2007-06-28 05:05:00,1.6003,1.6006,1.6003,1.6004,96000000.0
2007-06-28 05:10:00,1.6005,1.601,1.6005,1.601,96000000.0
2007-06-28 05:15:00,1.6009,1.601,1.6008,1.6009,96000000.0
2007-06-28 05:20:00,1.6008,1.6011,1.6005,1.601,120000000.0
2007-06-28 05:25:00,1.6009,1.6013,1.6009,1.6011,120000000.0
2007-06-28 05:30:00,1.6012,1.6012,1.6007,1.6007,120000000.0
2007-06-28 05:35:00,1.6006,1.6007,1.6004,1.6006,120000000.0
2007-06-28 05:40:00,1.6007,1.6009,1.6005,1.6005,96000000.0
2007-06-28 05:45:00,1.6004,1.6005,1.5999,1.6,120000000.0
2007-06-28 05:50:00,1.5999,1.6003,1.5996,1.6,120000000.0
2007-06-28 05:55:00,1.5999,1.6,1.5987,1.5994,120000000.0
2007-06-28 06:00:00,1.5993,1.6001,1.5992,1.6001,120000000.0
2007-06-28 06:05:00,1.6002,1.6002,1.5998,1.6,120000000.0
2007-06-28 06:10:00,1.6001,1.6001,1.5993,1.5996,120000000.0
2007-06-28 06:15:00,1.5995,1.5998,1.5994,1.5996,120000000.0
2007-06-28 06:20:00,1.5997,1.5998,1.5996,1.5996,96000000.0
2007-06-28 06:25:00,1.5997,1.5997,1.5993,1.5995,120000000.0
2007-06-28 06:30:00,1.5994,1.5996,1.5993,1.5993,120000000.0
2007-06-28 06:35:00,1.5995,1.5999,1.5995,1.5997,120000000.0
2007-06-28 06:40:00,1.5996,1.5998,1.5993,1.5994,120000000.0
2007-06-28 06:45:00,1.5993,1.5994,1.5988,1.5988,120000000.0
2007-06-28 06:50:00,1.5989,1.5989,1.5984,1.5984,120000000.0
2007-06-28 06:55:00,1.5986,1.5986,1.5981,1.5981,120000000.0
2007-06-28 07:00:00,1.5982,1.5984,1.598,1.5981,120000000.0
2007-06-28 07:05:00,1.5982,1.5982,1.5979,1.598,120000000.0
2007-06-28 07:10:00,1.5979,1.5987,1.5979,1.5987,120000000.0
2007-06-28 07:15:00,1.5986,1.5987,1.5984,1.5985,120000000.0
2007-06-28 07:20:00,1.5986,1.5987,1.5985,1.5985,120000000.0
2007-06-28 07:25:00,1.5986,1.5987,1.5984,1.5985,120000000.0
2007-06-28 07:30:00,1.5984,1.5987,1.5983,1.5986,96000000.0
2007-06-28 07:35:00,1.5985,1.599,1.5984,1.5989,96000000.0
2007-06-28 07:40:00,1.599,1.5991,1.5987,1.5989,96000000.0
2007-06-28 07:45:00,1.599,1.5994,1.5988,1.599,120000000.0
2007-06-28 07:50:00,1.5991,1.5991,1.5987,1.5987,120000000.0
2007-06-28 07:55:00,1.5988,1.5989,1.5982,1.5986,120000000.0
2007-06-28 08:00:00,1.5985,1.5989,1.5981,1.5989,120000000.0
2007-06-28 08:05:00,1.5991,1.5994,1.5988,1.5992,120000000.0
2007-06-28 08:10:00,1.5993,1.5994,1.598,1.5982,120000000.0
2007-06-28 08:15:00,1.598,1.5981,1.5971,1.5972,120000000.0
2007-06-28 08:20:00,1.5973,1.5986,1.5967,1.5981,120000000.0
2007-06-28 08:25:00,1.598,1.5981,1.5965,1.5969,120000000.0
2007-06-28 08:30:00,1.5968,1.5968,1.5959,1.596,120000000.0
2007-06-28 08:35:00,1.5959,1.5963,1.5943,1.5944,120000000.0
2007-06-28 08:40:00,1.5945,1.5958,1.5942,1.5955,120000000.0
2007-06-28 08:45:00,1.5956,1.5963,1.5953,1.5956,120000000.0
2007-06-28 08:50:00,1.5957,1.5961,1.5951,1.5957,120000000.0
2007-06-28 08:55:00,1.5956,1.5958,1.594,1.5946,120000000.0
2007-06-28 09:00:00,1.5945,1.5947,1.5936,1.5941,120000000.0
2007-06-28 09:05:00,1.5942,1.5944,1.5939,1.5944,120000000.0
2007-06-28 09:10:00,1.5946,1.5951,1.5943,1.5949,120000000.0
2007-06-28 09:15:00,1.5947,1.5954,1.5944,1.5951,120000000.0
2007-06-28 09:20:00,1.5952,1.5957,1.5947,1.5956,120000000.0
2007-06-28 09:25:00,1.5957,1.5966,1.5955,1.5959,120000000.0
2007-06-28 09:30:00,1.596,1.5961,1.5954,1.5955,120000000.0
2007-06-28 09:35:00,1.5956,1.596,1.5953,1.5954,120000000.0
2007-06-28 09:40:00,1.5952,1.5955,1.5947,1.5951,120000000.0
2007-06-28 09:45:00,1.595,1.596,1.595,1.5952,120000000.0
2007-06-28 09:50:00,1.5951,1.5952,1.5942,1.5946,120000000.0
2007-06-28 09:55:00,1.5947,1.5947,1.5934,1.5939,120000000.0
2007-06-28 10:00:00,1.5938,1.5945,1.5931,1.594,120000000.0
2007-06-28 10:05:00,1.5941,1.5942,1.5931,1.5937,120000000.0
2007-06-28 10:10:00,1.5936,1.5938,1.5933,1.5936,120000000.0
2007-06-28 10:15:00,1.5934,1.5941,1.5931,1.5932,120000000.0
2007-06-28 10:20:00,1.5931,1.5933,1.5926,1.5926,120000000.0
2007-06-28 10:25:00,1.5924,1.5927,1.5922,1.5923,120000000.0
2007-06-28 10:30:00,1.5922,1.5931,1.5922,1.5927,120000000.0
2007-06-28 10:35:00,1.5928,1.5935,1.5928,1.5933,120000000.0
2007-06-28 10:40:00,1.5931,1.5936,1.5929,1.5934,120000000.0
2007-06-28 10:45:00,1.5933,1.5939,1.5933,1.5936,120000000.0
2007-06-28 10:50:00,1.5935,1.5943,1.5935,1.5938,120000000.0
2007-06-28 10:55:00,1.5937,1.594,1.5936,1.5938,72000000.0
2007-06-28 11:00:00,1.5937,1.5941,1.5936,1.594,120000000.0
2007-06-28 11:05:00,1.5941,1.5943,1.5936,1.5938,120000000.0
2007-06-28 11:10:00,1.5937,1.5941,1.5937,1.594,120000000.0
2007-06-28 11:15:00,1.5939,1.594,1.5934,1.5937,72000000.0
2007-06-28 11:20:00,1.5938,1.5938,1.5934,1.5935,120000000.0
2007-06-28 11:25:00,1.5941,1.5941,1.5939,1.594,48000000.0
2007-06-28 11:30:00,1.5939,1.594,1.5931,1.5936,120000000.0
2007-06-28 11:35:00,1.5934,1.5937,1.5932,1.5935,120000000.0
2007-06-28 11:40:00,1.5937,1.5938,1.593,1.5933,120000000.0
2007-06-28 11:45:00,1.5931,1.5931,1.5922,1.5924,120000000.0
2007-06-28 11:50:00,1.5923,1.5935,1.5923,1.5933,120000000.0
2007-06-28 11:55:00,1.5932,1.5937,1.5929,1.5937,120000000.0
2007-06-28 12:00:00,1.5935,1.5937,1.593,1.593,96000000.0
2007-06-28 12:05:00,1.5931,1.5939,1.593,1.5935,120000000.0
2007-06-28 12:10:00,1.5936,1.5936,1.5932,1.5932,96000000.0
2007-06-28 12:15:00,1.5934,1.5937,1.5922,1.5922,120000000.0
2007-06-28 12:20:00,1.5923,1.5929,1.592,1.5929,120000000.0
2007-06-28 12:25:00,1.5928,1.5933,1.5926,1.5933,120000000.0
2007-06-28 12:30:00,1.5931,1.5931,1.5921,1.5929,120000000.0
2007-06-28 12:35:00,1.5931,1.5934,1.5924,1.5927,120000000.0
2007-06-28 12:40:00,1.5928,1.5932,1.5925,1.593,120000000.0
2007-06-28 12:45:00,1.5931,1.5932,1.5926,1.5931,120000000.0
2007-06-28 12:50:00,1.593,1.5934,1.5924,1.5924,120000000.0
2007-06-28 12:55:00,1.5926,1.5929,1.592,1.5928,120000000.0
2007-06-28 13:00:00,1.5929,1.5945,1.5927,1.5942,120000000.0
2007-06-28 13:05:00,1.5939,1.5941,1.5933,1.5935,120000000.0
2007-06-28 13:10:00,1.5933,1.5937,1.5924,1.5927,120000000.0
2007-06-28 13:15:00,1.5926,1.5931,1.5919,1.5922,120000000.0
2007-06-28 13:20:00,1.5921,1.5928,1.5919,1.5926,120000000.0
2007-06-28 13:25:00,1.5927,1.5927,1.5906,1.5913,120000000.0
2007-06-28 13:30:00,1.5912,1.5917,1.5911,1.5916,120000000.0
2007-06-28 13:35:00,1.5914,1.5923,1.5914,1.5923,120000000.0
2007-06-28 13:40:00,1.5922,1.5925,1.5917,1.5921,120000000.0
2007-06-28 13:45:00,1.5922,1.5924,1.5917,1.5922,120000000.0
2007-06-28 13:50:00,1.5923,1.5924,1.592,1.5922,96000000.0
2007-06-28 13:55:00,1.5921,1.5925,1.5917,1.592,120000000.0
2007-06-28 14:00:00,1.5922,1.5923,1.592,1.5921,96000000.0
2007-06-28 14:05:00,1.5923,1.5923,1.5916,1.5916,120000000.0
2007-06-28 14:10:00,1.5915,1.5919,1.5914,1.5918,120000000.0
2007-06-28 14:15:00,1.5917,1.5919,1.5913,1.5916,120000000.0
2007-06-28 14:20:00,1.5914,1.5915,1.5906,1.591,120000000.0
2007-06-28 14:25:00,1.5911,1.5918,1.5909,1.5915,120000000.0
2007-06-28 14:30:00,1.5916,1.5918,1.5906,1.591,120000000.0
2007-06-28 14:35:00,1.5912,1.5917,1.5909,1.5909,120000000.0
2007-06-28 14:40:00,1.5908,1.592,1.5906,1.5919,120000000.0
2007-06-28 14:45:00,1.5917,1.5921,1.5913,1.5915,120000000.0
2007-06-28 14:50:00,1.5913,1.5916,1.5912,1.5914,120000000.0
2007-06-28 14:55:00,1.5915,1.5916,1.591,1.5913,120000000.0
2007-06-28 15:00:00,1.5915,1.5922,1.5911,1.5916,120000000.0
2007-06-28 15:05:00,1.592,1.5922,1.5915,1.5919,120000000.0
2007-06-28 15:10:00,1.5921,1.5921,1.5906,1.5909,120000000.0
2007-06-28 15:15:00,1.591,1.591,1.5905,1.5909,120000000.0
2007-06-28 15:20:00,1.591,1.5911,1.5905,1.5909,120000000.0
2007-06-28 15:25:00,1.591,1.591,1.5902,1.5905,120000000.0
2007-06-28 15:30:00,1.5903,1.5909,1.59,1.5909,96000000.0
2007-06-28 15:35:00,1.591,1.5916,1.5906,1.5906,120000000.0
2007-06-28 15:40:00,1.5908,1.591,1.5904,1.5906,120000000.0
2007-06-28 15:45:00,1.5908,1.5913,1.5907,1.5907,120000000.0
2007-06-28 15:50:00,1.5909,1.5911,1.5903,1.591,96000000.0
2007-06-28 15:55:00,1.5908,1.591,1.5902,1.5903,120000000.0
2007-06-28 16:00:00,1.5904,1.5913,1.5901,1.5911,120000000.0
2007-06-28 16:05:00,1.591,1.5914,1.5908,1.5914,120000000.0
2007-06-28 16:10:00,1.591,1.5913,1.5906,1.5906,72000000.0
2007-06-28 16:15:00,1.5908,1.5909,1.5902,1.5903,120000000.0
2007-06-28 16:20:00,1.5905,1.5905,1.59,1.5904,120000000.0
2007-06-28 16:25:00,1.5903,1.5906,1.5897,1.5899,120000000.0
2007-06-28 16:30:00,1.5901,1.5907,1.5899,1.5904,120000000.0
2007-06-28 16:35:00,1.5906,1.5909,1.5904,1.5908,120000000.0
2007-06-28 16:40:00,1.5907,1.5911,1.5907,1.5911,120000000.0
2007-06-28 16:45:00,1.5909,1.5913,1.5907,1.5907,120000000.0
2007-06-28 16:50:00,1.5906,1.5912,1.5906,1.5911,120000000.0
2007-06-28 16:55:00,1.5912,1.5912,1.5894,1.5896,120000000.0
2007-06-28 17:00:00,1.5898,1.5907,1.5896,1.5901,96000000.0
2007-06-28 17:05:00,1.5902,1.591,1.5902,1.5909,120000000.0
2007-06-28 17:10:00,1.5907,1.591,1.5906,1.591,120000000.0
2007-06-28 17:15:00,1.5909,1.591,1.5907,1.5909,120000000.0
2007-06-28 17:20:00,1.591,1.5911,1.5907,1.5907,96000000.0
2007-06-28 17:25:00,1.5909,1.5913,1.5909,1.5913,120000000.0
2007-06-28 17:30:00,1.5915,1.5916,1.5913,1.5914,120000000.0
2007-06-28 17:35:00,1.5913,1.5915,1.5912,1.5913,96000000.0
2007-06-28 17:40:00,1.5914,1.5916,1.5911,1.5912,120000000.0
2007-06-28 17:45:00,1.5911,1.5917,1.5911,1.5914,120000000.0
2007-06-28 17:50:00,1.5915,1.5917,1.5913,1.5914,120000000.0
2007-06-28 17:55:00,1.5915,1.5916,1.5913,1.5915,96000000.0
2007-06-28 18:00:00,1.5914,1.5915,1.591,1.591,120000000.0
2007-06-28 18:05:00,1.5909,1.5911,1.5907,1.591,72000000.0
2007-06-28 18:10:00,1.5908,1.5913,1.5906,1.5912,96000000.0
2007-06-28 18:15:00,1.5909,1.591,1.59,1.5901,120000000.0
2007-06-28 18:20:00,1.5902,1.5906,1.5901,1.5905,120000000.0
2007-06-28 18:25:00,1.5904,1.5905,1.59,1.5902,96000000.0
2007-06-28 18:30:00,1.5901,1.5904,1.5898,1.5898,96000000.0
2007-06-28 18:35:00,1.5899,1.59,1.5896,1.5899,120000000.0
2007-06-28 18:40:00,1.5898,1.59,1.5893,1.5894,120000000.0
2007-06-28 18:45:00,1.5892,1.5901,1.5892,1.5898,120000000.0
2007-06-28 18:50:00,1.5897,1.5898,1.5893,1.5897,120000000.0
2007-06-28 18:55:00,1.5895,1.5899,1.5895,1.5898,120000000.0
2007-06-28 19:00:00,1.5897,1.5899,1.5892,1.5894,120000000.0
2007-06-28 19:05:00,1.5893,1.5894,1.5889,1.5894,120000000.0
2007-06-28 19:10:00,1.5895,1.5897,1.5895,1.5897,96000000.0
2007-06-28 19:15:00,1.5896,1.5896,1.5892,1.5893,96000000.0
2007-06-28 19:20:00,1.5892,1.5893,1.589,1.5893,96000000.0
2007-06-28 19:25:00,1.5895,1.5895,1.5885,1.5886,120000000.0
2007-06-28 19:30:00,1.5888,1.5893,1.5888,1.5893,120000000.0
2007-06-28 19:35:00,1.5892,1.5895,1.5888,1.5889,120000000.0
2007-06-28 19:40:00,1.5888,1.589,1.5885,1.5886,120000000.0
2007-06-28 19:45:00,1.5885,1.5886,1.5881,1.5885,96000000.0
2007-06-28 19:50:00,1.5882,1.5886,1.588,1.5882,120000000.0
2007-06-28 19:55:00,1.5881,1.589,1.5881,1.5888,120000000.0
2007-06-28 20:00:00,1.589,1.5893,1.5884,1.5893,120000000.0
2007-06-28 20:05:00,1.5894,1.5895,1.5889,1.5892,120000000.0
2007-06-28 20:10:00,1.5893,1.5908,1.5892,1.5903,120000000.0
2007-06-28 20:15:00,1.5902,1.5904,1.5886,1.5892,120000000.0
2007-06-28 20:20:00,1.5893,1.5895,1.5887,1.5894,120000000.0
2007-06-28 20:25:00,1.5893,1.5898,1.589,1.5896,120000000.0
2007-06-28 20:30:00,1.5895,1.5904,1.5892,1.5901,120000000.0
2007-06-28 20:35:00,1.5898,1.5903,1.5888,1.5889,120000000.0
2007-06-28 20:40:00,1.5888,1.5896,1.5883,1.5884,120000000.0
2007-06-28 20:45:00,1.5885,1.5886,1.5881,1.5883,120000000.0
2007-06-28 20:50:00,1.5885,1.5885,1.588,1.5881,120000000.0
2007-06-28 20:55:00,1.5883,1.5883,1.5875,1.5878,120000000.0
2007-06-28 21:00:00,1.588,1.588,1.5873,1.5876,120000000.0
2007-06-28 21:05:00,1.5875,1.5882,1.5875,1.5876,120000000.0
2007-06-28 21:10:00,1.5878,1.5881,1.5874,1.5878,120000000.0
2007-06-28 21:15:00,1.5879,1.5879,1.5868,1.5872,120000000.0
2007-06-28 21:20:00,1.5871,1.5874,1.5864,1.5865,120000000.0
2007-06-28 21:25:00,1.5866,1.5868,1.5863,1.5867,120000000.0
2007-06-28 21:30:00,1.5868,1.5874,1.5867,1.5874,120000000.0
2007-06-28 21:35:00,1.5873,1.5882,1.5873,1.5882,120000000.0
2007-06-28 21:40:00,1.5881,1.5881,1.5877,1.5877,96000000.0
2007-06-28 21:45:00,1.5876,1.5879,1.5876,1.5879,72000000.0
2007-06-28 21:50:00,1.588,1.588,1.5872,1.5876,120000000.0
2007-06-28 21:55:00,1.5877,1.5882,1.5877,1.5879,120000000.0
2007-06-28 22:00:00,1.5877,1.5879,1.5877,1.5879,48000000.0
2007-06-28 22:05:00,1.5881,1.5884,1.5879,1.588,120000000.0
2007-06-28 22:10:00,1.5881,1.5882,1.5876,1.5876,120000000.0
2007-06-28 22:15:00,1.5875,1.5878,1.5871,1.5873,120000000.0
2007-06-28 22:20:00,1.5872,1.5876,1.5872,1.5876,48000000.0
2007-06-28 22:25:00,1.5877,1.5877,1.5874,1.5875,120000000.0
2007-06-28 22:30:00,1.5876,1.5881,1.5875,1.5878,96000000.0
2007-06-28 22:35:00,1.588,1.5884,1.5878,1.588,120000000.0
2007-06-28 22:40:00,1.5882,1.5889,1.5881,1.5887,120000000.0
2007-06-28 22:45:00,1.5886,1.589,1.5883,1.5889,120000000.0
2007-06-28 22:50:00,1.5887,1.5887,1.5876,1.5879,120000000.0
2007-06-28 22:55:00,1.588,1.5893,1.5879,1.5893,96000000.0
2007-06-28 23:00:00,1.5887,1.589,1.5882,1.5887,120000000.0
2007-06-28 23:05:00,1.5888,1.5893,1.5875,1.5879,96000000.0
2007-06-28 23:10:00,1.5877,1.5882,1.5875,1.5879,120000000.0
2007-06-28 23:15:00,1.5875,1.5879,1.5875,1.5879,96000000.0
2007-06-28 23:20:00,1.5876,1.5876,1.5874,1.5874,72000000.0
2007-06-28 23:25:00,1.5873,1.5876,1.5868,1.5868,120000000.0
2007-06-28 23:30:00,1.5866,1.5874,1.5865,1.5869,120000000.0
2007-06-28 23:35:00,1.5867,1.587,1.5866,1.5867,120000000.0
2007-06-28 23:40:00,1.5868,1.5878,1.5868,1.5869,120000000.0
2007-06-28 23:45:00,1.587,1.5875,1.587,1.5873,96000000.0
2007-06-28 23:50:00,1.5871,1.5875,1.5871,1.5872,96000000.0
2007-06-28 23:55:00,1.5873,1.5873,1.5869,1.5869,72000000.0
2007-06-29 00:00:00,1.5871,1.5875,1.5871,1.5875,96000000.0
2007-06-29 00:05:00,1.5876,1.5878,1.5874,1.5875,120000000.0
2007-06-29 00:10:00,1.5873,1.5878,1.5873,1.5874,120000000.0
2007-06-29 00:15:00,1.5875,1.5881,1.5874,1.588,120000000.0
2007-06-29 00:20:00,1.5878,1.5881,1.5878,1.5879,96000000.0
2007-06-29 00:25:00,1.588,1.5883,1.5879,1.5883,120000000.0
2007-06-29 00:30:00,1.5884,1.5885,1.5883,1.5884,120000000.0
2007-06-29 00:35:00,1.5882,1.5883,1.5876,1.5876,96000000.0
2007-06-29 00:40:00,1.5875,1.5878,1.5875,1.5875,120000000.0
2007-06-29 00:45:00,1.5876,1.5877,1.5872,1.5876,96000000.0
2007-06-29 00:50:00,1.5875,1.5875,1.5873,1.5873,72000000.0
2007-06-29 00:55:00,1.5874,1.5876,1.5874,1.5875,48000000.0
2007-06-29 01:00:00,1.5878,1.5879,1.5876,1.5878,120000000.0
2007-06-29 01:05:00,1.5877,1.5878,1.5871,1.5871,96000000.0
2007-06-29 01:10:00,1.587,1.5871,1.5868,1.5869,96000000.0
2007-06-29 01:15:00,1.587,1.5877,1.587,1.5875,120000000.0
2007-06-29 01:20:00,1.5877,1.5881,1.5876,1.5881,72000000.0
2007-06-29 01:25:00,1.5883,1.5883,1.5879,1.5879,120000000.0
2007-06-29 01:30:00,1.5878,1.5878,1.5871,1.5871,120000000.0
2007-06-29 01:35:00,1.5869,1.5871,1.5869,1.5871,96000000.0
2007-06-29 01:40:00,1.5869,1.5871,1.5868,1.5869,96000000.0
2007-06-29 01:45:00,1.5868,1.5868,1.5866,1.5867,120000000.0
2007-06-29 01:50:00,1.5868,1.5871,1.5866,1.5869,120000000.0
2007-06-29 01:55:00,1.5868,1.587,1.5866,1.5868,72000000.0
2007-06-29 02:00:00,1.5865,1.5866,1.5864,1.5866,72000000.0
2007-06-29 02:05:00,1.5867,1.5869,1.5866,1.5868,96000000.0
2007-06-29 02:10:00,1.5867,1.5869,1.5864,1.5865,96000000.0
2007-06-29 02:15:00,1.5863,1.5866,1.5863,1.5865,120000000.0
2007-06-29 02:20:00,1.5864,1.5868,1.5862,1.5864,120000000.0
2007-06-29 02:25:00,1.5863,1.5864,1.585,1.5851,120000000.0
2007-06-29 02:30:00,1.585,1.5854,1.585,1.585,120000000.0
2007-06-29 02:35:00,1.5851,1.5855,1.585,1.5854,120000000.0
2007-06-29 02:40:00,1.5855,1.5855,1.585,1.585,120000000.0
2007-06-29 02:45:00,1.5851,1.5853,1.5847,1.5852,120000000.0
2007-06-29 02:50:00,1.5851,1.5856,1.5851,1.5852,120000000.0
2007-06-29 02:55:00,1.5851,1.5857,1.5851,1.5854,120000000.0
2007-06-29 03:00:00,1.5853,1.5854,1.5846,1.5846,96000000.0
2007-06-29 03:05:00,1.5845,1.5847,1.5835,1.5835,120000000.0
2007-06-29 03:10:00,1.5836,1.5837,1.5833,1.5835,120000000.0
2007-06-29 03:15:00,1.5836,1.5838,1.5832,1.5835,120000000.0
2007-06-29 03:20:00,1.5836,1.5845,1.5835,1.5841,120000000.0
2007-06-29 03:25:00,1.584,1.5853,1.5839,1.5852,120000000.0
2007-06-29 03:30:00,1.5854,1.5854,1.5842,1.5847,120000000.0
2007-06-29 03:35:00,1.5846,1.5852,1.5842,1.5852,120000000.0
2007-06-29 03:40:00,1.5853,1.5853,1.5849,1.5851,120000000.0
2007-06-29 03:45:00,1.585,1.5852,1.5848,1.5852,120000000.0
2007-06-29 03:50:00,1.5853,1.5859,1.5853,1.5855,96000000.0
2007-06-29 03:55:00,1.5856,1.586,1.5848,1.5851,120000000.0
2007-06-29 04:00:00,1.5852,1.5857,1.5852,1.5852,120000000.0
2007-06-29 04:05:00,1.5853,1.5854,1.5846,1.5847,120000000.0
2007-06-29 04:10:00,1.5848,1.5848,1.5841,1.5842,120000000.0
2007-06-29 04:15:00,1.5843,1.5843,1.5841,1.5843,120000000.0
2007-06-29 04:20:00,1.5842,1.5846,1.584,1.5841,120000000.0
2007-06-29 04:25:00,1.584,1.584,1.5835,1.5837,120000000.0
2007-06-29 04:30:00,1.5838,1.584,1.5829,1.5831,120000000.0
2007-06-29 04:35:00,1.5832,1.5834,1.583,1.5832,120000000.0
2007-06-29 04:40:00,1.5831,1.5843,1.5831,1.5841,120000000.0
2007-06-29 04:45:00,1.584,1.5841,1.5832,1.5836,120000000.0
2007-06-29 04:50:00,1.5835,1.5846,1.5835,1.5845,120000000.0
2007-06-29 04:55:00,1.5844,1.5846,1.5829,1.5839,120000000.0
2007-06-29 05:00:00,1.584,1.5845,1.5838,1.5841,120000000.0
2007-06-29 05:05:00,1.5842,1.5845,1.5841,1.5845,120000000.0
2007-06-29 05:10:00,1.5844,1.5847,1.5843,1.5844,96000000.0
2007-06-29 05:15:00,1.5843,1.5843,1.5839,1.5839,120000000.0
2007-06-29 05:20:00,1.5838,1.5839,1.5836,1.5839,120000000.0
2007-06-29 05:25:00,1.584,1.5843,1.584,1.5843,96000000.0
2007-06-29 05:30:00,1.5842,1.5842,1.584,1.5841,72000000.0
2007-06-29 05:35:00,1.584,1.5843,1.5837,1.5842,120000000.0
2007-06-29 05:40:00,1.5843,1.5844,1.5841,1.5842,120000000.0
2007-06-29 05:45:00,1.5841,1.5842,1.5837,1.5839,120000000.0
2007-06-29 05:50:00,1.5837,1.5841,1.5837,1.5839,72000000.0
2007-06-29 05:55:00,1.584,1.5842,1.584,1.5842,96000000.0
2007-06-29 06:00:00,1.5841,1.5845,1.5841,1.5844,120000000.0
2007-06-29 06:05:00,1.5845,1.5847,1.584,1.5843,96000000.0
2007-06-29 06:10:00,1.5844,1.5845,1.584,1.5843,120000000.0
2007-06-29 06:15:00,1.5844,1.5845,1.5841,1.5842,120000000.0
2007-06-29 06:20:00,1.5843,1.5845,1.5842,1.5845,120000000.0
2007-06-29 06:25:00,1.5847,1.5849,1.5845,1.5845,120000000.0
2007-06-29 06:30:00,1.5846,1.5847,1.5835,1.5842,120000000.0
2007-06-29 06:35:00,1.5841,1.5841,1.5836,1.5839,120000000.0
2007-06-29 06:40:00,1.5838,1.5843,1.5837,1.5843,72000000.0
2007-06-29 06:45:00,1.5842,1.5847,1.584,1.5842,120000000.0
2007-06-29 06:50:00,1.5843,1.5843,1.5837,1.5838,120000000.0
2007-06-29 06:55:00,1.5836,1.5839,1.5836,1.5838,120000000.0
2007-06-29 07:00:00,1.5839,1.5839,1.5834,1.5834,120000000.0
2007-06-29 07:05:00,1.5835,1.5836,1.5828,1.5828,120000000.0
2007-06-29 07:10:00,1.5829,1.5833,1.5823,1.5825,120000000.0
2007-06-29 07:15:00,1.5826,1.5829,1.5819,1.5827,120000000.0
2007-06-29 07:20:00,1.5828,1.5828,1.5818,1.5822,120000000.0
2007-06-29 07:25:00,1.5821,1.583,1.582,1.5827,120000000.0
2007-06-29 07:30:00,1.5828,1.5835,1.5826,1.5829,120000000.0
2007-06-29 07:35:00,1.5828,1.5836,1.5827,1.5836,120000000.0
2007-06-29 07:40:00,1.5835,1.5836,1.5828,1.5829,120000000.0
2007-06-29 07:45:00,1.5828,1.5836,1.5828,1.5834,120000000.0
2007-06-29 07:50:00,1.5832,1.5851,1.5832,1.5842,120000000.0
2007-06-29 07:55:00,1.5841,1.5846,1.5837,1.5843,120000000.0
2007-06-29 08:00:00,1.5841,1.5847,1.5839,1.5843,120000000.0
2007-06-29 08:05:00,1.5844,1.5845,1.5834,1.5837,120000000.0
2007-06-29 08:10:00,1.5838,1.5844,1.5837,1.5839,120000000.0
2007-06-29 08:15:00,1.584,1.5843,1.5837,1.5839,120000000.0
2007-06-29 08:20:00,1.584,1.5842,1.5837,1.5839,120000000.0
2007-06-29 08:25:00,1.584,1.5842,1.5837,1.584,120000000.0
2007-06-29 08:30:00,1.5841,1.5842,1.5831,1.5833,120000000.0
2007-06-29 08:35:00,1.5832,1.5832,1.5799,1.5806,120000000.0
2007-06-29 08:40:00,1.5807,1.582,1.5804,1.5814,120000000.0
2007-06-29 08:45:00,1.5815,1.5823,1.5813,1.5816,120000000.0
2007-06-29 08:50:00,1.5817,1.5824,1.5815,1.5819,120000000.0
2007-06-29 08:55:00,1.5818,1.5822,1.581,1.5817,120000000.0
2007-06-29 09:00:00,1.5816,1.5831,1.5816,1.5828,120000000.0
2007-06-29 09:05:00,1.5827,1.5827,1.5814,1.5814,120000000.0
2007-06-29 09:10:00,1.5816,1.5819,1.5814,1.5814,120000000.0
2007-06-29 09:15:00,1.5813,1.5821,1.5807,1.5817,120000000.0
2007-06-29 09:20:00,1.5816,1.5826,1.5816,1.5826,120000000.0
2007-06-29 09:25:00,1.5825,1.5826,1.5813,1.5815,96000000.0
2007-06-29 09:30:00,1.5814,1.5815,1.5812,1.5814,120000000.0
2007-06-29 09:35:00,1.5816,1.5822,1.5813,1.5818,120000000.0
2007-06-29 09:40:00,1.5819,1.582,1.5809,1.581,120000000.0
2007-06-29 09:45:00,1.5811,1.5826,1.5809,1.5826,120000000.0
2007-06-29 09:50:00,1.5824,1.5824,1.5816,1.5821,120000000.0
2007-06-29 09:55:00,1.5822,1.5822,1.5812,1.5813,120000000.0
2007-06-29 10:00:00,1.5814,1.5821,1.5811,1.5821,120000000.0
2007-06-29 10:05:00,1.582,1.5824,1.5815,1.5823,120000000.0
2007-06-29 10:10:00,1.5822,1.5827,1.5821,1.5824,120000000.0
2007-06-29 10:15:00,1.5823,1.5825,1.5818,1.582,120000000.0
2007-06-29 10:20:00,1.5819,1.5822,1.5819,1.5821,120000000.0
2007-06-29 10:25:00,1.5822,1.5832,1.5821,1.5829,120000000.0
2007-06-29 10:30:00,1.5828,1.5834,1.5828,1.5829,120000000.0
2007-06-29 10:35:00,1.5831,1.5831,1.5827,1.5827,120000000.0
2007-06-29 10:40:00,1.5828,1.5831,1.5825,1.5825,120000000.0
2007-06-29 10:45:00,1.5824,1.5827,1.5822,1.5824,120000000.0
2007-06-29 10:50:00,1.5823,1.5827,1.5822,1.5826,120000000.0
2007-06-29 10:55:00,1.5825,1.5834,1.5825,1.5834,120000000.0
2007-06-29 11:00:00,1.5835,1.584,1.5834,1.5839,120000000.0
2007-06-29 11:05:00,1.5838,1.584,1.5836,1.5838,120000000.0
2007-06-29 11:10:00,1.5837,1.5838,1.5832,1.5835,120000000.0
2007-06-29 11:15:00,1.5836,1.5837,1.5833,1.5835,120000000.0
2007-06-29 11:20:00,1.5834,1.5837,1.5833,1.5837,120000000.0
2007-06-29 11:25:00,1.5838,1.5838,1.5832,1.5835,120000000.0
2007-06-29 11:30:00,1.5834,1.5837,1.5834,1.5836,120000000.0
2007-06-29 11:35:00,1.5835,1.5846,1.5834,1.5846,120000000.0
2007-06-29 11:40:00,1.5845,1.5849,1.5844,1.5849,120000000.0
2007-06-29 11:45:00,1.5848,1.5853,1.5847,1.585,120000000.0
2007-06-29 11:50:00,1.5851,1.5858,1.5842,1.5854,120000000.0
2007-06-29 11:55:00,1.5855,1.5864,1.5853,1.586,120000000.0
2007-06-29 12:00:00,1.5862,1.5867,1.5856,1.586,120000000.0
2007-06-29 12:05:00,1.5859,1.5861,1.5851,1.5857,120000000.0
2007-06-29 12:10:00,1.5856,1.5863,1.5853,1.5858,120000000.0
2007-06-29 12:15:00,1.5857,1.5863,1.5851,1.5855,120000000.0
2007-06-29 12:20:00,1.5854,1.5861,1.585,1.5858,120000000.0
2007-06-29 12:25:00,1.5859,1.586,1.5834,1.5839,120000000.0
2007-06-29 12:30:00,1.5838,1.585,1.5837,1.5847,120000000.0
2007-06-29 12:35:00,1.5845,1.585,1.5842,1.5846,120000000.0
2007-06-29 12:40:00,1.5847,1.5854,1.5845,1.5852,120000000.0
2007-06-29 12:45:00,1.5854,1.5859,1.585,1.5859,120000000.0
2007-06-29 12:50:00,1.586,1.5863,1.5855,1.5862,120000000.0
2007-06-29 12:55:00,1.5861,1.5868,1.5858,1.5865,120000000.0
2007-06-29 13:00:00,1.5866,1.5869,1.5862,1.5867,120000000.0
2007-06-29 13:05:00,1.5866,1.588,1.5865,1.5879,120000000.0
2007-06-29 13:10:00,1.5877,1.5878,1.5869,1.5878,120000000.0
2007-06-29 13:15:00,1.588,1.5884,1.5873,1.5874,120000000.0
2007-06-29 13:20:00,1.5872,1.5878,1.5871,1.5877,120000000.0
2007-06-29 13:25:00,1.5876,1.5881,1.5873,1.5881,120000000.0
2007-06-29 13:30:00,1.5879,1.5885,1.5869,1.5871,120000000.0
2007-06-29 13:35:00,1.5872,1.5877,1.5871,1.5877,120000000.0
2007-06-29 13:40:00,1.5876,1.588,1.5874,1.5874,120000000.0
2007-06-29 13:45:00,1.5873,1.5876,1.5869,1.5872,120000000.0
2007-06-29 13:50:00,1.5873,1.5876,1.5871,1.5874,120000000.0
2007-06-29 13:55:00,1.5875,1.5877,1.5867,1.5868,120000000.0
2007-06-29 14:00:00,1.5869,1.587,1.5867,1.5869,96000000.0
2007-06-29 14:05:00,1.587,1.5883,1.5868,1.5881,120000000.0
2007-06-29 14:10:00,1.5883,1.5894,1.5879,1.5881,120000000.0
2007-06-29 14:15:00,1.588,1.5889,1.5877,1.5888,120000000.0
2007-06-29 14:20:00,1.5889,1.5889,1.5879,1.5887,120000000.0
2007-06-29 14:25:00,1.5885,1.5894,1.5883,1.5891,120000000.0
2007-06-29 14:30:00,1.5892,1.5896,1.5879,1.5884,120000000.0
2007-06-29 14:35:00,1.5883,1.5887,1.588,1.588,120000000.0
2007-06-29 14:40:00,1.5881,1.5891,1.588,1.5885,96000000.0
2007-06-29 14:45:00,1.5886,1.5889,1.5884,1.5885,120000000.0
2007-06-29 14:50:00,1.5886,1.5887,1.5881,1.5883,120000000.0
2007-06-29 14:55:00,1.5884,1.5886,1.5878,1.5883,120000000.0
2007-06-29 15:00:00,1.5884,1.5888,1.588,1.5882,120000000.0
2007-06-29 15:05:00,1.5883,1.5889,1.5876,1.5885,120000000.0
2007-06-29 15:10:00,1.5884,1.5894,1.5883,1.5894,120000000.0
2007-06-29 15:15:00,1.5895,1.5898,1.5886,1.5886,120000000.0
2007-06-29 15:20:00,1.5887,1.5889,1.5883,1.5888,120000000.0
2007-06-29 15:25:00,1.5887,1.5893,1.5883,1.5884,120000000.0
2007-06-29 15:30:00,1.5886,1.5886,1.5879,1.5884,120000000.0
2007-06-29 15:35:00,1.5883,1.5887,1.5878,1.5885,120000000.0
2007-06-29 15:40:00,1.5883,1.5893,1.588,1.5892,120000000.0
2007-06-29 15:45:00,1.5891,1.5894,1.5884,1.5887,120000000.0
2007-06-29 15:50:00,1.5888,1.5894,1.5885,1.5888,120000000.0
2007-06-29 15:55:00,1.589,1.5896,1.5888,1.5896,120000000.0
2007-06-29 16:00:00,1.5897,1.5899,1.589,1.5893,120000000.0
2007-06-29 16:05:00,1.5894,1.5896,1.588,1.5883,120000000.0
2007-06-29 16:10:00,1.5882,1.5893,1.5882,1.5892,120000000.0
2007-06-29 16:15:00,1.5891,1.5898,1.5889,1.589,120000000.0
2007-06-29 16:20:00,1.5891,1.5893,1.5884,1.5887,120000000.0
2007-06-29 16:25:00,1.5886,1.5887,1.5881,1.5881,120000000.0
2007-06-29 16:30:00,1.5882,1.5885,1.5879,1.5885,120000000.0
2007-06-29 16:35:00,1.5884,1.5886,1.5879,1.5879,120000000.0
2007-06-29 16:40:00,1.588,1.5885,1.5877,1.5883,120000000.0
2007-06-29 16:45:00,1.5884,1.5896,1.5882,1.5896,120000000.0
2007-06-29 16:50:00,1.5895,1.59,1.5893,1.5897,120000000.0
2007-06-29 16:55:00,1.5896,1.5906,1.5893,1.5904,120000000.0
2007-06-29 17:00:00,1.5908,1.5913,1.5906,1.5911,72000000.0
2007-06-29 17:05:00,1.5912,1.5916,1.59,1.5904,120000000.0
2007-06-29 17:10:00,1.5905,1.5905,1.5899,1.5901,120000000.0
2007-06-29 17:15:00,1.5903,1.5903,1.5898,1.5903,120000000.0
2007-06-29 17:20:00,1.5905,1.5911,1.5903,1.5911,120000000.0
2007-06-29 17:25:00,1.591,1.591,1.5903,1.5907,120000000.0
2007-06-29 17:30:00,1.5905,1.592,1.5903,1.5918,120000000.0
2007-06-29 17:35:00,1.5917,1.592,1.5911,1.5915,120000000.0
2007-06-29 17:40:00,1.5914,1.592,1.5908,1.5909,120000000.0
2007-06-29 17:45:00,1.591,1.592,1.5909,1.592,120000000.0
2007-06-29 17:50:00,1.5918,1.592,1.5911,1.5915,120000000.0
2007-06-29 17:55:00,1.5913,1.5916,1.5912,1.5915,120000000.0
2007-06-29 18:00:00,1.5916,1.5918,1.5912,1.5917,120000000.0
2007-06-29 18:05:00,1.5919,1.592,1.5915,1.5919,120000000.0
2007-06-29 18:10:00,1.5917,1.592,1.5912,1.5917,120000000.0
2007-06-29 18:15:00,1.5918,1.592,1.5916,1.5916,120000000.0
2007-06-29 18:20:00,1.5918,1.5919,1.5907,1.5911,120000000.0
2007-06-29 18:25:00,1.5912,1.5912,1.5901,1.5909,120000000.0
2007-06-29 18:30:00,1.5908,1.5911,1.5906,1.5906,120000000.0
2007-06-29 18:35:00,1.5909,1.5914,1.5907,1.5911,120000000.0
2007-06-29 18:40:00,1.5913,1.5923,1.5907,1.5907,120000000.0
2007-06-29 18:45:00,1.5906,1.5913,1.5905,1.591,120000000.0
2007-06-29 18:50:00,1.5913,1.5916,1.5909,1.5913,120000000.0
2007-06-29 18:55:00,1.5914,1.5918,1.5912,1.5917,120000000.0
2007-06-29 19:00:00,1.5916,1.592,1.5912,1.5918,120000000.0
2007-06-29 19:05:00,1.5919,1.5921,1.5916,1.5917,120000000.0
2007-06-29 19:10:00,1.5916,1.5929,1.5916,1.5925,120000000.0
2007-06-29 19:15:00,1.5926,1.5933,1.5924,1.5931,120000000.0
2007-06-29 19:20:00,1.5932,1.5936,1.5931,1.5933,96000000.0
2007-06-29 19:25:00,1.5934,1.5935,1.5931,1.5932,120000000.0
2007-06-29 19:30:00,1.5931,1.5936,1.593,1.5933,120000000.0
2007-06-29 19:35:00,1.5935,1.5936,1.5927,1.5932,120000000.0
2007-06-29 19:40:00,1.593,1.5933,1.5928,1.5933,120000000.0
2007-06-29 19:45:00,1.5932,1.5933,1.5929,1.593,96000000.0
2007-06-29 19:50:00,1.5929,1.593,1.5928,1.593,120000000.0
2007-06-29 19:55:00,1.5931,1.5935,1.5924,1.5925,96000000.0
2007-06-29 20:00:00,1.5927,1.5932,1.5925,1.5932,120000000.0
2007-06-29 20:05:00,1.593,1.5936,1.5928,1.5929,120000000.0
2007-06-29 20:10:00,1.5931,1.5936,1.5927,1.5929,120000000.0
2007-06-29 20:15:00,1.593,1.5936,1.5929,1.5932,96000000.0
2007-06-29 20:20:00,1.5933,1.5936,1.5929,1.5936,120000000.0
2007-06-29 20:25:00,1.5935,1.5939,1.5933,1.5934,120000000.0
2007-06-29 20:30:00,1.5935,1.5947,1.5935,1.5943,120000000.0
2007-06-29 20:35:00,1.5942,1.5944,1.5941,1.5944,96000000.0
2007-06-29 20:40:00,1.5946,1.5951,1.5944,1.5945,120000000.0
2007-06-29 20:45:00,1.5944,1.5949,1.5944,1.5949,120000000.0
2007-06-29 20:50:00,1.5947,1.5947,1.594,1.5944,120000000.0
2007-06-29 20:55:00,1.5943,1.5955,1.5943,1.5955,120000000.0
2007-06-29 21:00:00,1.5956,1.5959,1.5946,1.5954,120000000.0
2007-06-29 21:05:00,1.5955,1.5956,1.5948,1.5949,120000000.0
2007-06-29 21:10:00,1.5948,1.5949,1.5945,1.5947,120000000.0
2007-06-29 21:15:00,1.5949,1.5951,1.5947,1.595,96000000.0
2007-06-29 21:20:00,1.5951,1.5951,1.5944,1.5945,120000000.0
2007-06-29 21:25:00,1.5946,1.5953,1.5945,1.5952,72000000.0
2007-06-29 21:30:00,1.5951,1.596,1.5949,1.595,120000000.0
2007-06-29 21:35:00,1.5951,1.596,1.5951,1.5957,96000000.0
2007-06-29 21:40:00,1.5958,1.5958,1.5952,1.5952,96000000.0
2007-06-29 21:45:00,1.5951,1.5951,1.5945,1.5947,96000000.0
2007-06-29 21:50:00,1.5946,1.5953,1.5944,1.5952,120000000.0
2007-06-29 21:55:00,1.595,1.596,1.595,1.5959,120000000.0
2007-06-29 22:00:00,1.5956,1.596,1.5954,1.5956,120000000.0
2007-06-29 22:05:00,1.5957,1.596,1.5955,1.596,96000000.0
2007-06-29 22:10:00,1.5959,1.596,1.5952,1.5954,120000000.0
2007-06-29 22:15:00,1.5952,1.5954,1.595,1.5952,120000000.0
2007-06-29 22:20:00,1.5951,1.5951,1.5947,1.595,120000000.0
2007-06-29 22:25:00,1.5951,1.5952,1.5949,1.595,96000000.0
2007-06-29 22:30:00,1.5951,1.5951,1.5947,1.5947,120000000.0
2007-06-29 22:35:00,1.5948,1.5949,1.5944,1.5948,96000000.0
2007-06-29 22:40:00,1.5947,1.5953,1.5947,1.5951,72000000.0
2007-06-29 22:45:00,1.595,1.5951,1.5944,1.5947,120000000.0
2007-06-29 22:50:00,1.5946,1.5948,1.5936,1.5936,120000000.0
2007-06-29 22:55:00,1.5937,1.5942,1.5936,1.5938,120000000.0
2007-07-02 00:00:00,1.588,1.5882,1.5879,1.588,120000000.0
2007-07-02 00:05:00,1.5881,1.5884,1.5879,1.5884,72000000.0
2007-07-02 00:10:00,1.5885,1.5896,1.5883,1.5891,120000000.0
2007-07-02 00:15:00,1.5892,1.5892,1.5888,1.5892,96000000.0
2007-07-02 00:20:00,1.589,1.5904,1.589,1.5897,120000000.0
2007-07-02 00:25:00,1.5898,1.59,1.5897,1.59,120000000.0
2007-07-02 00:30:00,1.5903,1.5905,1.59,1.5903,72000000.0
2007-07-02 00:35:00,1.5902,1.5903,1.5896,1.5896,120000000.0
2007-07-02 00:40:00,1.5894,1.5897,1.5892,1.5895,120000000.0
2007-07-02 00:45:00,1.5896,1.5899,1.5895,1.5897,120000000.0
2007-07-02 00:50:00,1.5899,1.5899,1.5897,1.5899,72000000.0
2007-07-02 00:55:00,1.5897,1.5897,1.5895,1.5896,72000000.0
2007-07-02 01:00:00,1.5897,1.59,1.5895,1.5899,96000000.0
2007-07-02 01:05:00,1.5898,1.5902,1.5897,1.5902,96000000.0
2007-07-02 01:10:00,1.5903,1.5911,1.5899,1.5911,120000000.0
2007-07-02 01:15:00,1.591,1.5915,1.5904,1.5908,120000000.0
2007-07-02 01:20:00,1.5909,1.5912,1.5906,1.591,120000000.0
2007-07-02 01:25:00,1.5909,1.5915,1.5907,1.5911,96000000.0
2007-07-02 01:30:00,1.591,1.5914,1.5904,1.5913,120000000.0
2007-07-02 01:35:00,1.5912,1.5916,1.5911,1.5915,120000000.0
2007-07-02 01:40:00,1.5914,1.5916,1.5912,1.5913,96000000.0
2007-07-02 01:45:00,1.5912,1.592,1.5911,1.5917,120000000.0
2007-07-02 01:50:00,1.5915,1.5923,1.5915,1.5923,120000000.0
2007-07-02 01:55:00,1.5922,1.5926,1.5921,1.5924,120000000.0
2007-07-02 02:00:00,1.5923,1.5923,1.5908,1.5911,120000000.0
2007-07-02 02:05:00,1.591,1.5917,1.591,1.5915,120000000.0
2007-07-02 02:10:00,1.5916,1.5916,1.5913,1.5916,96000000.0
2007-07-02 02:15:00,1.5917,1.5917,1.5913,1.5915,120000000.0
2007-07-02 02:20:00,1.5914,1.5914,1.591,1.5912,96000000.0
2007-07-02 02:25:00,1.5911,1.5911,1.5908,1.591,96000000.0
2007-07-02 02:30:00,1.5909,1.5909,1.5903,1.5905,120000000.0
2007-07-02 02:35:00,1.5904,1.5908,1.5897,1.5906,120000000.0
2007-07-02 02:40:00,1.5905,1.5905,1.59,1.59,120000000.0
2007-07-02 02:45:00,1.5901,1.5901,1.5894,1.5894,120000000.0
2007-07-02 02:50:00,1.5895,1.5898,1.5894,1.5896,120000000.0
2007-07-02 02:55:00,1.5894,1.5896,1.589,1.5891,120000000.0
2007-07-02 03:00:00,1.5892,1.5892,1.5889,1.589,120000000.0
2007-07-02 03:05:00,1.5889,1.5892,1.5889,1.589,72000000.0
2007-07-02 03:10:00,1.5891,1.5893,1.589,1.5892,120000000.0
2007-07-02 03:15:00,1.5891,1.5893,1.5887,1.589,120000000.0
2007-07-02 03:20:00,1.5891,1.5891,1.5889,1.589,96000000.0
2007-07-02 03:25:00,1.5889,1.5892,1.5889,1.5889,72000000.0
2007-07-02 03:30:00,1.589,1.5891,1.5889,1.5889,96000000.0
2007-07-02 03:35:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-02 03:40:00,1.589,1.5891,1.5889,1.5889,96000000.0
2007-07-02 03:45:00,1.589,1.589,1.5883,1.5885,120000000.0
2007-07-02 03:50:00,1.5886,1.5887,1.5883,1.5885,120000000.0
2007-07-02 03:55:00,1.5883,1.5883,1.5876,1.588,96000000.0
2007-07-02 04:00:00,1.5879,1.5881,1.5874,1.588,120000000.0
2007-07-02 04:05:00,1.5881,1.5888,1.588,1.5883,120000000.0
2007-07-02 04:10:00,1.5882,1.5885,1.5878,1.5879,120000000.0
2007-07-02 04:15:00,1.588,1.5881,1.5871,1.5872,120000000.0
2007-07-02 04:20:00,1.5871,1.5884,1.5871,1.5883,120000000.0
2007-07-02 04:25:00,1.5884,1.5885,1.5876,1.5883,120000000.0
2007-07-02 04:30:00,1.5882,1.5885,1.5879,1.5881,120000000.0
2007-07-02 04:35:00,1.5882,1.5885,1.5881,1.5881,96000000.0
2007-07-02 04:40:00,1.588,1.5881,1.5876,1.5879,120000000.0
2007-07-02 04:45:00,1.5878,1.5879,1.5876,1.5877,120000000.0
2007-07-02 04:50:00,1.5876,1.5877,1.5873,1.5877,96000000.0
2007-07-02 04:55:00,1.5876,1.5876,1.5871,1.5875,120000000.0
2007-07-02 05:00:00,1.5874,1.5876,1.5874,1.5876,72000000.0
2007-07-02 05:05:00,1.5875,1.5877,1.5874,1.5876,120000000.0
2007-07-02 05:10:00,1.5875,1.5877,1.5875,1.5876,72000000.0
2007-07-02 05:15:00,1.5877,1.5877,1.5876,1.5876,72000000.0
2007-07-02 05:20:00,1.5877,1.5877,1.5875,1.5875,120000000.0
2007-07-02 05:25:00,1.5877,1.5881,1.5876,1.588,120000000.0
2007-07-02 05:30:00,1.5881,1.5882,1.5879,1.5881,120000000.0
2007-07-02 05:35:00,1.5882,1.5884,1.5882,1.5883,72000000.0
2007-07-02 05:40:00,1.5882,1.5887,1.588,1.5887,120000000.0
2007-07-02 05:45:00,1.5886,1.5892,1.5884,1.5892,120000000.0
2007-07-02 05:50:00,1.5891,1.5894,1.5891,1.5892,120000000.0
2007-07-02 05:55:00,1.5893,1.5894,1.5888,1.5888,96000000.0
2007-07-02 06:00:00,1.589,1.5892,1.5888,1.589,120000000.0
2007-07-02 06:05:00,1.5891,1.5892,1.5889,1.5889,120000000.0
2007-07-02 06:10:00,1.5891,1.5893,1.5889,1.5889,96000000.0
2007-07-02 06:15:00,1.589,1.5891,1.5888,1.5889,120000000.0
2007-07-02 06:20:00,1.5888,1.5891,1.5887,1.5889,120000000.0
2007-07-02 06:25:00,1.5891,1.5894,1.5887,1.5887,120000000.0
2007-07-02 06:30:00,1.5889,1.589,1.5888,1.5889,120000000.0
2007-07-02 06:35:00,1.5888,1.589,1.5886,1.5888,120000000.0
2007-07-02 06:40:00,1.5889,1.589,1.5885,1.5888,120000000.0
2007-07-02 06:45:00,1.5886,1.5887,1.5883,1.5886,120000000.0
2007-07-02 06:50:00,1.5887,1.5887,1.5884,1.5886,96000000.0
2007-07-02 06:55:00,1.5884,1.5888,1.5881,1.5885,120000000.0
2007-07-02 07:00:00,1.5886,1.5886,1.5882,1.5882,120000000.0
2007-07-02 07:05:00,1.5884,1.5885,1.5879,1.5879,96000000.0
2007-07-02 07:10:00,1.588,1.5884,1.588,1.5883,96000000.0
2007-07-02 07:15:00,1.5881,1.5883,1.5877,1.5877,96000000.0
2007-07-02 07:20:00,1.5879,1.5881,1.5875,1.5876,120000000.0
2007-07-02 07:25:00,1.5875,1.5881,1.5875,1.5878,72000000.0
2007-07-02 07:30:00,1.588,1.588,1.5875,1.5875,120000000.0
2007-07-02 07:35:00,1.5874,1.5875,1.5871,1.5871,120000000.0
2007-07-02 07:40:00,1.587,1.5873,1.5865,1.5867,120000000.0
2007-07-02 07:45:00,1.5865,1.5867,1.5858,1.5858,120000000.0
2007-07-02 07:50:00,1.586,1.5867,1.586,1.5867,120000000.0
2007-07-02 07:55:00,1.5865,1.5867,1.5861,1.5863,120000000.0
2007-07-02 08:00:00,1.5861,1.5871,1.5859,1.5866,120000000.0
2007-07-02 08:05:00,1.5865,1.5871,1.5864,1.5869,120000000.0
2007-07-02 08:10:00,1.5871,1.5889,1.5871,1.5881,120000000.0
2007-07-02 08:15:00,1.588,1.5883,1.5874,1.5878,120000000.0
2007-07-02 08:20:00,1.5877,1.5878,1.5869,1.5873,96000000.0
2007-07-02 08:25:00,1.5874,1.588,1.5872,1.5873,120000000.0
2007-07-02 08:30:00,1.5871,1.5873,1.5864,1.5865,120000000.0
2007-07-02 08:35:00,1.5867,1.5872,1.5863,1.5864,120000000.0
2007-07-02 08:40:00,1.5863,1.5867,1.5861,1.5865,120000000.0
2007-07-02 08:45:00,1.5863,1.5867,1.586,1.5865,120000000.0
2007-07-02 08:50:00,1.5869,1.5869,1.5861,1.5861,120000000.0
2007-07-02 08:55:00,1.5859,1.5865,1.5858,1.5863,120000000.0
2007-07-02 09:00:00,1.5862,1.5864,1.5856,1.5856,120000000.0
2007-07-02 09:05:00,1.5858,1.5859,1.5852,1.5857,120000000.0
2007-07-02 09:10:00,1.5859,1.5859,1.5854,1.5856,120000000.0
2007-07-02 09:15:00,1.5854,1.5857,1.585,1.5852,120000000.0
2007-07-02 09:20:00,1.585,1.5856,1.5848,1.5852,120000000.0
2007-07-02 09:25:00,1.5854,1.5855,1.5837,1.5841,120000000.0
2007-07-02 09:30:00,1.5845,1.5852,1.5844,1.585,120000000.0
2007-07-02 09:35:00,1.5849,1.5862,1.584,1.5861,120000000.0
2007-07-02 09:40:00,1.5859,1.5867,1.5859,1.5867,120000000.0
2007-07-02 09:45:00,1.5865,1.5871,1.5861,1.5864,120000000.0
2007-07-02 09:50:00,1.5863,1.5863,1.5858,1.586,120000000.0
2007-07-02 09:55:00,1.5859,1.5868,1.5858,1.5867,120000000.0
2007-07-02 10:00:00,1.5868,1.5874,1.5867,1.587,120000000.0
2007-07-02 10:05:00,1.5869,1.5873,1.5867,1.5868,96000000.0
2007-07-02 10:10:00,1.5867,1.5875,1.5866,1.5867,120000000.0
2007-07-02 10:15:00,1.5866,1.5871,1.5863,1.5864,120000000.0
2007-07-02 10:20:00,1.5863,1.5864,1.5848,1.5858,120000000.0
2007-07-02 10:25:00,1.5856,1.5866,1.5856,1.5862,120000000.0
2007-07-02 10:30:00,1.5863,1.5871,1.5861,1.5867,120000000.0
2007-07-02 10:35:00,1.5866,1.5873,1.5866,1.587,120000000.0
2007-07-02 10:40:00,1.5872,1.5872,1.5862,1.5863,120000000.0
2007-07-02 10:45:00,1.5862,1.5866,1.586,1.5863,120000000.0
2007-07-02 10:50:00,1.5862,1.5874,1.5862,1.5874,120000000.0
2007-07-02 10:55:00,1.5873,1.5876,1.587,1.587,120000000.0
2007-07-02 11:00:00,1.5871,1.5877,1.5868,1.5875,120000000.0
2007-07-02 11:05:00,1.5874,1.5877,1.5872,1.5875,96000000.0
2007-07-02 11:10:00,1.5877,1.589,1.5874,1.5887,120000000.0
2007-07-02 11:15:00,1.5885,1.5885,1.5876,1.5878,120000000.0
2007-07-02 11:20:00,1.5879,1.5882,1.5876,1.5882,120000000.0
2007-07-02 11:25:00,1.588,1.5883,1.5878,1.5882,96000000.0
2007-07-02 11:30:00,1.588,1.588,1.5872,1.5878,96000000.0
2007-07-02 11:35:00,1.5876,1.5881,1.5876,1.5879,72000000.0
2007-07-02 11:40:00,1.5881,1.5889,1.5879,1.5883,120000000.0
2007-07-02 11:45:00,1.5885,1.5888,1.5879,1.5879,120000000.0
2007-07-02 11:50:00,1.588,1.5883,1.5868,1.5872,120000000.0
2007-07-02 11:55:00,1.5871,1.5878,1.5869,1.5876,120000000.0
2007-07-02 12:00:00,1.5877,1.5888,1.5874,1.5885,120000000.0
2007-07-02 12:05:00,1.5884,1.5885,1.5879,1.5879,120000000.0
2007-07-02 12:10:00,1.5877,1.588,1.5874,1.588,96000000.0
2007-07-02 12:15:00,1.5879,1.5884,1.5878,1.5882,120000000.0
2007-07-02 12:20:00,1.5884,1.5885,1.5879,1.5884,96000000.0
2007-07-02 12:25:00,1.5882,1.5892,1.5882,1.5884,120000000.0
2007-07-02 12:30:00,1.5883,1.5885,1.588,1.588,120000000.0
2007-07-02 12:35:00,1.5879,1.588,1.5875,1.5875,72000000.0
2007-07-02 12:40:00,1.5873,1.5875,1.5867,1.5868,96000000.0
2007-07-02 12:45:00,1.5867,1.5871,1.5867,1.587,120000000.0
2007-07-02 12:50:00,1.5868,1.5871,1.5862,1.5868,120000000.0
2007-07-02 12:55:00,1.587,1.5871,1.5868,1.5871,120000000.0
2007-07-02 13:00:00,1.587,1.5875,1.5866,1.5868,120000000.0
2007-07-02 13:05:00,1.5869,1.5869,1.5867,1.5868,72000000.0
2007-07-02 13:10:00,1.587,1.5877,1.5868,1.5875,120000000.0
2007-07-02 13:15:00,1.5873,1.5875,1.5866,1.5867,120000000.0
2007-07-02 13:20:00,1.5866,1.587,1.5866,1.5869,96000000.0
2007-07-02 13:25:00,1.587,1.5874,1.5869,1.5873,120000000.0
2007-07-02 13:30:00,1.5874,1.5875,1.5868,1.5869,120000000.0
2007-07-02 13:35:00,1.5868,1.587,1.5867,1.5869,120000000.0
2007-07-02 13:40:00,1.5871,1.5872,1.5862,1.5865,120000000.0
2007-07-02 13:45:00,1.5867,1.587,1.5859,1.5862,120000000.0
2007-07-02 13:50:00,1.5864,1.5871,1.5862,1.5864,120000000.0
2007-07-02 13:55:00,1.5865,1.5869,1.5864,1.5866,120000000.0
2007-07-02 14:00:00,1.5865,1.5866,1.5859,1.5859,120000000.0
2007-07-02 14:05:00,1.5861,1.587,1.5857,1.587,120000000.0
2007-07-02 14:10:00,1.5869,1.5869,1.5856,1.5859,120000000.0
2007-07-02 14:15:00,1.5861,1.5864,1.5856,1.5856,96000000.0
2007-07-02 14:20:00,1.5858,1.5876,1.5858,1.5871,120000000.0
2007-07-02 14:25:00,1.587,1.5875,1.5869,1.5872,120000000.0
2007-07-02 14:30:00,1.5874,1.5874,1.5871,1.5873,120000000.0
2007-07-02 14:35:00,1.5872,1.588,1.587,1.5877,96000000.0
2007-07-02 14:40:00,1.5875,1.5881,1.5875,1.5881,120000000.0
2007-07-02 14:45:00,1.588,1.5885,1.5878,1.588,96000000.0
2007-07-02 14:50:00,1.5881,1.5884,1.5877,1.5878,120000000.0
2007-07-02 14:55:00,1.588,1.5887,1.5879,1.5886,120000000.0
2007-07-02 15:00:00,1.5887,1.5887,1.5881,1.5885,120000000.0
2007-07-02 15:05:00,1.5884,1.5889,1.5881,1.5883,120000000.0
2007-07-02 15:10:00,1.5882,1.5885,1.5872,1.5874,120000000.0
2007-07-02 15:15:00,1.5873,1.5875,1.5869,1.5873,120000000.0
2007-07-02 15:20:00,1.5872,1.5875,1.587,1.5871,120000000.0
2007-07-02 15:25:00,1.587,1.5873,1.5867,1.5872,120000000.0
2007-07-02 15:30:00,1.5873,1.5874,1.5862,1.5864,120000000.0
2007-07-02 15:35:00,1.5865,1.5867,1.5858,1.586,120000000.0
2007-07-02 15:40:00,1.5862,1.5866,1.586,1.5863,96000000.0
2007-07-02 15:45:00,1.5862,1.5863,1.5858,1.5861,120000000.0
2007-07-02 15:50:00,1.5863,1.5866,1.5858,1.5864,120000000.0
2007-07-02 15:55:00,1.5863,1.5878,1.5862,1.5874,120000000.0
2007-07-02 16:00:00,1.5872,1.5877,1.5866,1.5867,120000000.0
2007-07-02 16:05:00,1.5865,1.5872,1.5864,1.587,120000000.0
2007-07-02 16:10:00,1.5872,1.5883,1.5872,1.5881,120000000.0
2007-07-02 16:15:00,1.5883,1.5883,1.5875,1.588,120000000.0
2007-07-02 16:20:00,1.5879,1.5881,1.5875,1.5876,120000000.0
2007-07-02 16:25:00,1.5877,1.588,1.5872,1.5873,120000000.0
2007-07-02 16:30:00,1.5872,1.5876,1.5863,1.5869,120000000.0
2007-07-02 16:35:00,1.5868,1.5869,1.5859,1.5868,120000000.0
2007-07-02 16:40:00,1.5866,1.587,1.5861,1.5864,120000000.0
2007-07-02 16:45:00,1.5862,1.5868,1.5861,1.5867,120000000.0
2007-07-02 16:50:00,1.5868,1.5875,1.5865,1.5871,120000000.0
2007-07-02 16:55:00,1.587,1.5883,1.5866,1.5879,120000000.0
2007-07-02 17:00:00,1.5881,1.5885,1.5869,1.5871,120000000.0
2007-07-02 17:05:00,1.5872,1.5876,1.5869,1.587,120000000.0
2007-07-02 17:10:00,1.5869,1.5872,1.5868,1.5871,120000000.0
2007-07-02 17:15:00,1.5872,1.5874,1.5868,1.5868,120000000.0
2007-07-02 17:20:00,1.5869,1.5876,1.5869,1.5876,120000000.0
2007-07-02 17:25:00,1.5875,1.5876,1.587,1.587,120000000.0
2007-07-02 17:30:00,1.5871,1.5877,1.5866,1.587,120000000.0
2007-07-02 17:35:00,1.5869,1.5873,1.5861,1.5862,120000000.0
2007-07-02 17:40:00,1.5863,1.5863,1.5857,1.5861,120000000.0
2007-07-02 17:45:00,1.586,1.5865,1.5849,1.5849,120000000.0
2007-07-02 17:50:00,1.585,1.5854,1.5847,1.5853,120000000.0
2007-07-02 17:55:00,1.5854,1.5855,1.5851,1.5851,120000000.0
2007-07-02 18:00:00,1.5852,1.5855,1.5849,1.5855,120000000.0
2007-07-02 18:05:00,1.5856,1.5863,1.5855,1.5861,120000000.0
2007-07-02 18:10:00,1.5859,1.5861,1.5849,1.5855,120000000.0
2007-07-02 18:15:00,1.5856,1.5858,1.5852,1.5858,120000000.0
2007-07-02 18:20:00,1.5859,1.587,1.5858,1.5868,120000000.0
2007-07-02 18:25:00,1.587,1.5877,1.5863,1.5867,120000000.0
2007-07-02 18:30:00,1.5865,1.5872,1.5865,1.5871,120000000.0
2007-07-02 18:35:00,1.5872,1.5878,1.5871,1.5873,120000000.0
2007-07-02 18:40:00,1.5874,1.5877,1.5871,1.5877,120000000.0
2007-07-02 18:45:00,1.5878,1.5883,1.5876,1.5882,120000000.0
2007-07-02 18:50:00,1.5881,1.5883,1.5878,1.5882,120000000.0
2007-07-02 18:55:00,1.5883,1.5883,1.5875,1.588,120000000.0
2007-07-02 19:00:00,1.5879,1.5881,1.5871,1.5879,96000000.0
2007-07-02 19:05:00,1.5878,1.5879,1.5872,1.5873,120000000.0
2007-07-02 19:10:00,1.5874,1.5877,1.5874,1.5876,96000000.0
2007-07-02 19:15:00,1.5875,1.5875,1.5873,1.5874,96000000.0
2007-07-02 19:20:00,1.5873,1.5874,1.5871,1.5872,96000000.0
2007-07-02 19:25:00,1.5871,1.5872,1.5866,1.5866,96000000.0
2007-07-02 19:30:00,1.5867,1.5867,1.5859,1.586,120000000.0
2007-07-02 19:35:00,1.5859,1.5859,1.5854,1.5856,120000000.0
2007-07-02 19:40:00,1.5855,1.5856,1.585,1.5852,120000000.0
2007-07-02 19:45:00,1.5851,1.5852,1.5851,1.5852,72000000.0
2007-07-02 19:50:00,1.5853,1.5853,1.585,1.585,96000000.0
2007-07-02 19:55:00,1.5851,1.5851,1.5845,1.585,120000000.0
2007-07-02 20:00:00,1.5848,1.585,1.5844,1.5844,96000000.0
2007-07-02 20:05:00,1.5845,1.5846,1.5842,1.5844,96000000.0
2007-07-02 20:10:00,1.5841,1.5842,1.584,1.584,72000000.0
2007-07-02 20:15:00,1.5841,1.5844,1.5841,1.5842,96000000.0
2007-07-02 20:20:00,1.5843,1.5848,1.5843,1.5846,72000000.0
2007-07-02 20:25:00,1.5847,1.585,1.5847,1.585,72000000.0
2007-07-02 20:30:00,1.5848,1.5851,1.5848,1.5851,72000000.0
2007-07-02 20:35:00,1.585,1.5851,1.5847,1.5851,96000000.0
2007-07-02 20:40:00,1.5852,1.5853,1.5851,1.5852,96000000.0
2007-07-02 20:45:00,1.5851,1.5855,1.5851,1.5852,120000000.0
2007-07-02 20:50:00,1.5853,1.5853,1.5845,1.5845,96000000.0
2007-07-02 20:55:00,1.5844,1.5846,1.5841,1.5846,96000000.0
2007-07-02 21:00:00,1.5845,1.5853,1.5842,1.5851,120000000.0
2007-07-02 21:05:00,1.5853,1.5854,1.5848,1.5848,96000000.0
2007-07-02 21:10:00,1.5849,1.5851,1.5847,1.5847,96000000.0
2007-07-02 21:15:00,1.5846,1.5848,1.5846,1.5846,96000000.0
2007-07-02 21:20:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-02 21:25:00,1.5846,1.5847,1.5845,1.5845,48000000.0
2007-07-02 21:30:00,1.5844,1.5847,1.5844,1.5845,72000000.0
2007-07-02 21:35:00,1.5847,1.5847,1.5845,1.5847,72000000.0
2007-07-02 21:40:00,1.5848,1.5848,1.5847,1.5848,48000000.0
2007-07-02 21:45:00,1.585,1.5852,1.5846,1.5846,96000000.0
2007-07-02 21:50:00,1.5845,1.5848,1.5845,1.5848,48000000.0
2007-07-02 21:55:00,1.5847,1.5849,1.5846,1.5849,96000000.0
2007-07-02 22:00:00,1.5851,1.5858,1.5848,1.5858,72000000.0
2007-07-02 22:05:00,1.5857,1.5863,1.5854,1.5863,120000000.0
2007-07-02 22:10:00,1.5862,1.5863,1.5856,1.5858,120000000.0
2007-07-02 22:15:00,1.5859,1.5861,1.5857,1.5859,120000000.0
2007-07-02 22:20:00,1.586,1.5861,1.5857,1.5857,72000000.0
2007-07-02 22:25:00,1.5856,1.5859,1.5855,1.5858,96000000.0
2007-07-02 22:30:00,1.5855,1.5856,1.5849,1.5854,120000000.0
2007-07-02 22:35:00,1.5855,1.5859,1.5854,1.5858,96000000.0
2007-07-02 22:40:00,1.5859,1.5864,1.5857,1.5863,120000000.0
2007-07-02 22:45:00,1.5864,1.5867,1.5863,1.5863,96000000.0
2007-07-02 22:50:00,1.5866,1.5866,1.5856,1.5857,120000000.0
2007-07-02 22:55:00,1.5856,1.5865,1.5855,1.5862,120000000.0
2007-07-02 23:00:00,1.586,1.5865,1.5854,1.5854,120000000.0
2007-07-02 23:05:00,1.5856,1.5859,1.5849,1.5853,120000000.0
2007-07-02 23:10:00,1.5852,1.5856,1.5852,1.5856,120000000.0
2007-07-02 23:15:00,1.5858,1.5861,1.5855,1.5859,120000000.0
2007-07-02 23:20:00,1.5858,1.5865,1.5858,1.5865,96000000.0
2007-07-02 23:25:00,1.5864,1.5866,1.5861,1.5861,96000000.0
2007-07-02 23:30:00,1.5862,1.5867,1.5861,1.5866,120000000.0
2007-07-02 23:35:00,1.5865,1.5867,1.5862,1.5862,72000000.0
2007-07-02 23:40:00,1.586,1.5862,1.586,1.5862,72000000.0
2007-07-02 23:45:00,1.5864,1.5864,1.5859,1.586,72000000.0
2007-07-02 23:50:00,1.5862,1.5863,1.586,1.5861,96000000.0
2007-07-02 23:55:00,1.5862,1.5869,1.5861,1.5862,120000000.0
2007-07-03 00:00:00,1.5864,1.5865,1.5862,1.5863,120000000.0
2007-07-03 00:05:00,1.5864,1.5864,1.5861,1.5863,120000000.0
2007-07-03 00:10:00,1.5862,1.5865,1.5861,1.5864,120000000.0
2007-07-03 00:15:00,1.5865,1.5865,1.5861,1.5862,120000000.0
2007-07-03 00:20:00,1.5863,1.5864,1.5861,1.5863,120000000.0
2007-07-03 00:25:00,1.5864,1.5865,1.5861,1.5864,96000000.0
2007-07-03 00:30:00,1.5862,1.5866,1.5862,1.5862,120000000.0
2007-07-03 00:35:00,1.5863,1.5863,1.5859,1.5861,120000000.0
2007-07-03 00:40:00,1.586,1.5864,1.586,1.5863,120000000.0
2007-07-03 00:45:00,1.5864,1.5864,1.5853,1.5854,120000000.0
2007-07-03 00:50:00,1.5853,1.5859,1.5853,1.5857,120000000.0
2007-07-03 00:55:00,1.5858,1.5862,1.5857,1.5857,96000000.0
2007-07-03 01:00:00,1.5859,1.5864,1.5858,1.5861,120000000.0
2007-07-03 01:05:00,1.586,1.5861,1.5856,1.5856,120000000.0
2007-07-03 01:10:00,1.5857,1.5866,1.5856,1.5861,120000000.0
2007-07-03 01:15:00,1.5862,1.5865,1.586,1.5862,120000000.0
2007-07-03 01:20:00,1.5863,1.5864,1.5859,1.5864,120000000.0
2007-07-03 01:25:00,1.5865,1.5869,1.5861,1.5861,120000000.0
2007-07-03 01:30:00,1.5863,1.5866,1.586,1.5861,120000000.0
2007-07-03 01:35:00,1.586,1.5863,1.5859,1.586,120000000.0
2007-07-03 01:40:00,1.5859,1.5862,1.5858,1.5861,120000000.0
2007-07-03 01:45:00,1.586,1.5861,1.5855,1.5857,120000000.0
2007-07-03 01:50:00,1.5856,1.5859,1.5855,1.5857,120000000.0
2007-07-03 01:55:00,1.5858,1.5866,1.5857,1.5866,120000000.0
2007-07-03 02:00:00,1.5867,1.5868,1.5865,1.5866,120000000.0
2007-07-03 02:05:00,1.5865,1.5869,1.5863,1.5866,120000000.0
2007-07-03 02:10:00,1.5865,1.5866,1.5863,1.5865,120000000.0
2007-07-03 02:15:00,1.5863,1.5865,1.5858,1.5863,120000000.0
2007-07-03 02:20:00,1.5861,1.5863,1.5858,1.5859,120000000.0
2007-07-03 02:25:00,1.5858,1.586,1.5857,1.586,120000000.0
2007-07-03 02:30:00,1.5859,1.5864,1.5856,1.5856,120000000.0
2007-07-03 02:35:00,1.5855,1.5857,1.5853,1.5855,120000000.0
2007-07-03 02:40:00,1.5853,1.5858,1.5852,1.5858,120000000.0
2007-07-03 02:45:00,1.5857,1.5859,1.5852,1.5855,96000000.0
2007-07-03 02:50:00,1.5856,1.5859,1.5856,1.5857,120000000.0
2007-07-03 02:55:00,1.5856,1.5856,1.5851,1.5852,120000000.0
2007-07-03 03:00:00,1.5851,1.586,1.5851,1.586,120000000.0
2007-07-03 03:05:00,1.5861,1.5866,1.586,1.5864,120000000.0
2007-07-03 03:10:00,1.5865,1.5868,1.5863,1.5863,120000000.0
2007-07-03 03:15:00,1.5864,1.5864,1.5857,1.5858,120000000.0
2007-07-03 03:20:00,1.5859,1.5862,1.5851,1.5855,120000000.0
2007-07-03 03:25:00,1.5856,1.5861,1.5855,1.5861,120000000.0
2007-07-03 03:30:00,1.586,1.5907,1.5856,1.5901,120000000.0
2007-07-03 03:35:00,1.5902,1.5903,1.5897,1.5899,120000000.0
2007-07-03 03:40:00,1.59,1.5908,1.5897,1.5905,120000000.0
2007-07-03 03:45:00,1.5902,1.5908,1.5902,1.5907,120000000.0
2007-07-03 03:50:00,1.5906,1.5907,1.5897,1.5898,120000000.0
2007-07-03 03:55:00,1.5899,1.5909,1.5899,1.5909,120000000.0
2007-07-03 04:00:00,1.5911,1.5911,1.5902,1.5904,120000000.0
2007-07-03 04:05:00,1.5902,1.5907,1.5902,1.5906,120000000.0
2007-07-03 04:10:00,1.5905,1.5909,1.5903,1.5905,120000000.0
2007-07-03 04:15:00,1.5908,1.5908,1.5896,1.5897,120000000.0
2007-07-03 04:20:00,1.5898,1.5898,1.589,1.5895,96000000.0
2007-07-03 04:25:00,1.5893,1.5894,1.589,1.5893,120000000.0
2007-07-03 04:30:00,1.5892,1.5896,1.5892,1.5894,120000000.0
2007-07-03 04:35:00,1.5893,1.5896,1.5892,1.5896,120000000.0
2007-07-03 04:40:00,1.5897,1.5901,1.5894,1.5895,120000000.0
2007-07-03 04:45:00,1.5897,1.5897,1.5895,1.5895,120000000.0
2007-07-03 04:50:00,1.5896,1.5896,1.589,1.5892,120000000.0
2007-07-03 04:55:00,1.5893,1.5895,1.5892,1.5894,120000000.0
2007-07-03 05:00:00,1.5893,1.5894,1.5888,1.5889,120000000.0
2007-07-03 05:05:00,1.589,1.5892,1.5887,1.5891,96000000.0
2007-07-03 05:10:00,1.589,1.5894,1.589,1.5893,120000000.0
2007-07-03 05:15:00,1.5892,1.5895,1.5892,1.5894,72000000.0
2007-07-03 05:20:00,1.5895,1.5897,1.5893,1.5895,120000000.0
2007-07-03 05:25:00,1.5896,1.5897,1.5893,1.5895,120000000.0
2007-07-03 05:30:00,1.5894,1.5898,1.5891,1.5892,120000000.0
2007-07-03 05:35:00,1.5893,1.5894,1.5882,1.5885,96000000.0
2007-07-03 05:40:00,1.5883,1.5892,1.5883,1.5889,120000000.0
2007-07-03 05:45:00,1.5888,1.589,1.5888,1.5888,48000000.0
2007-07-03 05:50:00,1.5889,1.5891,1.5886,1.5891,96000000.0
2007-07-03 05:55:00,1.5892,1.5895,1.5889,1.5894,120000000.0
2007-07-03 06:00:00,1.5893,1.5894,1.589,1.5892,96000000.0
2007-07-03 06:05:00,1.5893,1.5894,1.5892,1.5893,96000000.0
2007-07-03 06:10:00,1.5894,1.5894,1.589,1.5894,96000000.0
2007-07-03 06:15:00,1.5897,1.5899,1.5895,1.5896,120000000.0
2007-07-03 06:20:00,1.5897,1.5897,1.5893,1.5895,96000000.0
2007-07-03 06:25:00,1.5894,1.5898,1.5894,1.5896,120000000.0
2007-07-03 06:30:00,1.5898,1.5902,1.5896,1.5896,120000000.0
2007-07-03 06:35:00,1.5897,1.5909,1.5897,1.5905,120000000.0
2007-07-03 06:40:00,1.5904,1.5905,1.5901,1.5902,120000000.0
2007-07-03 06:45:00,1.5901,1.5902,1.5899,1.5899,96000000.0
2007-07-03 06:50:00,1.5897,1.5899,1.5896,1.5897,96000000.0
2007-07-03 06:55:00,1.5896,1.5899,1.5896,1.5898,96000000.0
2007-07-03 07:00:00,1.5897,1.59,1.5894,1.59,96000000.0
2007-07-03 07:05:00,1.5899,1.5902,1.5898,1.5901,96000000.0
2007-07-03 07:10:00,1.59,1.5903,1.59,1.5901,96000000.0
2007-07-03 07:15:00,1.5902,1.5905,1.5901,1.5905,120000000.0
2007-07-03 07:20:00,1.5904,1.5904,1.59,1.5904,96000000.0
2007-07-03 07:25:00,1.5903,1.5904,1.59,1.5901,96000000.0
2007-07-03 07:30:00,1.59,1.5907,1.59,1.5906,120000000.0
2007-07-03 07:35:00,1.5907,1.5908,1.5905,1.5907,120000000.0
2007-07-03 07:40:00,1.5905,1.5908,1.5903,1.5907,120000000.0
2007-07-03 07:45:00,1.5906,1.5908,1.5904,1.5906,96000000.0
2007-07-03 07:50:00,1.5907,1.5907,1.59,1.5903,120000000.0
2007-07-03 07:55:00,1.5902,1.5902,1.5891,1.5891,120000000.0
2007-07-03 08:00:00,1.5892,1.59,1.5891,1.5893,120000000.0
2007-07-03 08:05:00,1.5894,1.5902,1.5892,1.5896,120000000.0
2007-07-03 08:10:00,1.5897,1.5902,1.5892,1.5892,120000000.0
2007-07-03 08:15:00,1.5893,1.5895,1.5889,1.589,120000000.0
2007-07-03 08:20:00,1.5891,1.5898,1.589,1.5898,120000000.0
2007-07-03 08:25:00,1.5899,1.5902,1.5889,1.589,120000000.0
2007-07-03 08:30:00,1.5889,1.5894,1.5887,1.5888,120000000.0
2007-07-03 08:35:00,1.5887,1.5895,1.5887,1.589,120000000.0
2007-07-03 08:40:00,1.5889,1.5895,1.5888,1.589,120000000.0
2007-07-03 08:45:00,1.5891,1.5891,1.5886,1.5889,120000000.0
2007-07-03 08:50:00,1.589,1.5891,1.5889,1.5889,120000000.0
2007-07-03 08:55:00,1.589,1.5898,1.5888,1.5895,120000000.0
2007-07-03 09:00:00,1.5896,1.5898,1.589,1.5896,120000000.0
2007-07-03 09:05:00,1.5897,1.5899,1.5891,1.5893,120000000.0
2007-07-03 09:10:00,1.5895,1.5899,1.5893,1.5894,120000000.0
2007-07-03 09:15:00,1.5895,1.5906,1.5891,1.59,120000000.0
2007-07-03 09:20:00,1.5899,1.591,1.5898,1.5902,120000000.0
2007-07-03 09:25:00,1.5903,1.5904,1.5892,1.5893,120000000.0
2007-07-03 09:30:00,1.5892,1.5892,1.5886,1.5891,120000000.0
2007-07-03 09:35:00,1.5892,1.5892,1.5881,1.5883,120000000.0
2007-07-03 09:40:00,1.5884,1.5887,1.5883,1.5886,120000000.0
2007-07-03 09:45:00,1.5887,1.589,1.5884,1.5889,120000000.0
2007-07-03 09:50:00,1.589,1.589,1.5878,1.5883,120000000.0
2007-07-03 09:55:00,1.5882,1.5882,1.5878,1.588,120000000.0
2007-07-03 10:00:00,1.5881,1.5882,1.5874,1.5879,120000000.0
2007-07-03 10:05:00,1.5878,1.5882,1.5875,1.5881,120000000.0
2007-07-03 10:10:00,1.588,1.5885,1.5879,1.5885,96000000.0
2007-07-03 10:15:00,1.5884,1.5886,1.5879,1.5881,96000000.0
2007-07-03 10:20:00,1.588,1.5882,1.5876,1.5877,120000000.0
2007-07-03 10:25:00,1.5878,1.5883,1.5874,1.5878,120000000.0
2007-07-03 10:30:00,1.5877,1.5881,1.5874,1.588,96000000.0
2007-07-03 10:35:00,1.5879,1.5882,1.5879,1.588,120000000.0
2007-07-03 10:40:00,1.5879,1.5885,1.5879,1.5882,96000000.0
2007-07-03 10:45:00,1.5881,1.5889,1.5881,1.5886,120000000.0
2007-07-03 10:50:00,1.5885,1.5887,1.5881,1.5883,120000000.0
2007-07-03 10:55:00,1.5881,1.5884,1.5878,1.5878,120000000.0
2007-07-03 11:00:00,1.5879,1.5883,1.5877,1.5882,120000000.0
2007-07-03 11:05:00,1.5881,1.5884,1.5877,1.5878,120000000.0
2007-07-03 11:10:00,1.5879,1.5882,1.5876,1.5881,96000000.0
2007-07-03 11:15:00,1.588,1.5881,1.5877,1.5878,120000000.0
2007-07-03 11:20:00,1.5877,1.588,1.5877,1.5877,120000000.0
2007-07-03 11:25:00,1.5876,1.588,1.5876,1.5878,96000000.0
2007-07-03 11:30:00,1.5879,1.5894,1.5879,1.5885,120000000.0
2007-07-03 11:35:00,1.5886,1.5887,1.5883,1.5884,120000000.0
2007-07-03 11:40:00,1.5883,1.5889,1.5883,1.5887,120000000.0
2007-07-03 11:45:00,1.5885,1.5888,1.5885,1.5888,120000000.0
2007-07-03 11:50:00,1.5887,1.5889,1.5885,1.5885,96000000.0
2007-07-03 11:55:00,1.5887,1.5887,1.5884,1.5884,72000000.0
2007-07-03 12:00:00,1.5885,1.5886,1.5878,1.5881,120000000.0
2007-07-03 12:05:00,1.588,1.5886,1.588,1.5886,120000000.0
2007-07-03 12:10:00,1.5887,1.5887,1.5883,1.5884,120000000.0
2007-07-03 12:15:00,1.5883,1.5884,1.588,1.5883,96000000.0
2007-07-03 12:20:00,1.5882,1.5886,1.5875,1.5876,120000000.0
2007-07-03 12:25:00,1.5877,1.5882,1.5872,1.5879,120000000.0
2007-07-03 12:30:00,1.5878,1.5879,1.5875,1.5877,120000000.0
2007-07-03 12:35:00,1.5876,1.5878,1.5871,1.5878,120000000.0
2007-07-03 12:40:00,1.5877,1.5879,1.5874,1.5876,120000000.0
2007-07-03 12:45:00,1.5874,1.5878,1.5873,1.5876,120000000.0
2007-07-03 12:50:00,1.5878,1.5878,1.5871,1.5872,120000000.0
2007-07-03 12:55:00,1.5874,1.5882,1.5871,1.588,120000000.0
2007-07-03 13:00:00,1.5879,1.588,1.5873,1.5876,120000000.0
2007-07-03 13:05:00,1.5875,1.5885,1.5875,1.5882,120000000.0
2007-07-03 13:10:00,1.588,1.5886,1.588,1.5885,120000000.0
2007-07-03 13:15:00,1.5883,1.5889,1.5878,1.5887,120000000.0
2007-07-03 13:20:00,1.5886,1.5893,1.5884,1.5889,120000000.0
2007-07-03 13:25:00,1.5887,1.5895,1.5887,1.5894,120000000.0
2007-07-03 13:30:00,1.5892,1.5894,1.5888,1.5888,96000000.0
2007-07-03 13:35:00,1.5889,1.5892,1.5888,1.5892,96000000.0
2007-07-03 13:40:00,1.5891,1.5896,1.5889,1.5893,120000000.0
2007-07-03 13:45:00,1.5895,1.5896,1.5891,1.5892,120000000.0
2007-07-03 13:50:00,1.5891,1.5892,1.5889,1.5891,120000000.0
2007-07-03 13:55:00,1.5889,1.5892,1.5888,1.5891,96000000.0
2007-07-03 14:00:00,1.5892,1.5894,1.5889,1.5891,120000000.0
2007-07-03 14:05:00,1.5892,1.5897,1.5891,1.5897,72000000.0
2007-07-03 14:10:00,1.5895,1.5896,1.5894,1.5896,96000000.0
2007-07-03 14:15:00,1.5898,1.5914,1.5898,1.5914,120000000.0
2007-07-03 14:20:00,1.5912,1.5915,1.5905,1.591,120000000.0
2007-07-03 14:25:00,1.5911,1.5911,1.5903,1.5905,120000000.0
2007-07-03 14:30:00,1.5906,1.5911,1.5906,1.5906,120000000.0
2007-07-03 14:35:00,1.5908,1.5915,1.5908,1.5912,120000000.0
2007-07-03 14:40:00,1.5913,1.5917,1.5912,1.5914,120000000.0
2007-07-03 14:45:00,1.5915,1.5917,1.5912,1.5915,120000000.0
2007-07-03 14:50:00,1.5916,1.5919,1.5913,1.5917,120000000.0
2007-07-03 14:55:00,1.5919,1.5919,1.5913,1.5918,120000000.0
2007-07-03 15:00:00,1.5917,1.5921,1.5915,1.5916,120000000.0
2007-07-03 15:05:00,1.5917,1.5917,1.5909,1.5913,120000000.0
2007-07-03 15:10:00,1.5911,1.5914,1.5911,1.5913,120000000.0
2007-07-03 15:15:00,1.5911,1.5916,1.5911,1.5916,120000000.0
2007-07-03 15:20:00,1.5914,1.5918,1.5913,1.5916,120000000.0
2007-07-03 15:25:00,1.5914,1.5918,1.5914,1.5916,96000000.0
2007-07-03 15:30:00,1.5918,1.5918,1.5913,1.5914,120000000.0
2007-07-03 15:35:00,1.5915,1.5916,1.5909,1.5909,120000000.0
2007-07-03 15:40:00,1.591,1.5914,1.5909,1.5909,120000000.0
2007-07-03 15:45:00,1.5911,1.5914,1.5908,1.5912,120000000.0
2007-07-03 15:50:00,1.5911,1.5911,1.5903,1.591,120000000.0
2007-07-03 15:55:00,1.5908,1.5911,1.5902,1.5907,120000000.0
2007-07-03 16:00:00,1.591,1.5914,1.5893,1.5901,120000000.0
2007-07-03 16:05:00,1.5899,1.5904,1.5893,1.5895,120000000.0
2007-07-03 16:10:00,1.5896,1.5912,1.5894,1.5912,120000000.0
2007-07-03 16:15:00,1.591,1.5914,1.5908,1.5912,120000000.0
2007-07-03 16:20:00,1.5911,1.5914,1.5907,1.5914,120000000.0
2007-07-03 16:25:00,1.5913,1.5914,1.5906,1.5908,120000000.0
2007-07-03 16:30:00,1.5909,1.591,1.5906,1.5908,120000000.0
2007-07-03 16:35:00,1.5909,1.5919,1.5908,1.5917,120000000.0
2007-07-03 16:40:00,1.5919,1.5923,1.5917,1.592,120000000.0
2007-07-03 16:45:00,1.5921,1.5921,1.5912,1.5913,120000000.0
2007-07-03 16:50:00,1.5912,1.5915,1.5908,1.5913,120000000.0
2007-07-03 16:55:00,1.5915,1.5923,1.5915,1.5923,120000000.0
2007-07-03 17:00:00,1.5921,1.5924,1.5918,1.5924,120000000.0
2007-07-03 17:05:00,1.5923,1.5925,1.592,1.5922,120000000.0
2007-07-03 17:10:00,1.5923,1.5925,1.5919,1.592,120000000.0
2007-07-03 17:15:00,1.5922,1.5925,1.592,1.5925,96000000.0
2007-07-03 17:20:00,1.5923,1.5923,1.592,1.5921,120000000.0
2007-07-03 17:25:00,1.5922,1.5923,1.592,1.5923,72000000.0
2007-07-03 17:30:00,1.5922,1.5926,1.5921,1.5924,120000000.0
2007-07-03 17:35:00,1.5926,1.5929,1.5925,1.5927,96000000.0
2007-07-03 17:40:00,1.5928,1.593,1.5927,1.5928,96000000.0
2007-07-03 17:45:00,1.5927,1.5931,1.5927,1.5929,120000000.0
2007-07-03 17:50:00,1.5928,1.5931,1.5927,1.5929,120000000.0
2007-07-03 17:55:00,1.5928,1.5934,1.5926,1.5932,120000000.0
2007-07-03 18:00:00,1.5931,1.5932,1.5929,1.5931,120000000.0
2007-07-03 18:05:00,1.593,1.5934,1.5929,1.5932,120000000.0
2007-07-03 18:10:00,1.5931,1.5934,1.593,1.5934,120000000.0
2007-07-03 18:15:00,1.5933,1.5935,1.5929,1.5933,120000000.0
2007-07-03 18:20:00,1.5935,1.5936,1.5933,1.5934,72000000.0
2007-07-03 18:25:00,1.5933,1.5934,1.5931,1.5934,120000000.0
2007-07-03 18:30:00,1.5933,1.5934,1.5928,1.5928,120000000.0
2007-07-03 18:35:00,1.5929,1.5931,1.5927,1.5928,120000000.0
2007-07-03 18:40:00,1.5927,1.5931,1.5921,1.5926,120000000.0
2007-07-03 18:45:00,1.5928,1.5929,1.5923,1.5925,120000000.0
2007-07-03 18:50:00,1.5926,1.5926,1.5921,1.5922,96000000.0
2007-07-03 18:55:00,1.5921,1.5922,1.5919,1.5921,120000000.0
2007-07-03 19:00:00,1.5919,1.593,1.5918,1.5922,120000000.0
2007-07-03 19:05:00,1.5921,1.5922,1.5914,1.5916,120000000.0
2007-07-03 19:10:00,1.5917,1.592,1.5915,1.5917,120000000.0
2007-07-03 19:15:00,1.5916,1.592,1.5913,1.5917,120000000.0
2007-07-03 19:20:00,1.5916,1.5919,1.5916,1.5918,96000000.0
2007-07-03 19:25:00,1.5917,1.5918,1.5914,1.5918,120000000.0
2007-07-03 19:30:00,1.5917,1.5926,1.5917,1.5918,96000000.0
2007-07-03 19:35:00,1.5917,1.5918,1.5916,1.5916,120000000.0
2007-07-03 19:40:00,1.5917,1.5921,1.5917,1.5918,96000000.0
2007-07-03 19:45:00,1.5919,1.592,1.5917,1.592,120000000.0
2007-07-03 19:50:00,1.5919,1.592,1.5912,1.5912,120000000.0
2007-07-03 19:55:00,1.5911,1.5917,1.5911,1.5914,120000000.0
2007-07-03 20:00:00,1.5915,1.5917,1.5915,1.5916,72000000.0
2007-07-03 20:05:00,1.5915,1.5918,1.5915,1.5916,120000000.0
2007-07-03 20:10:00,1.5917,1.5917,1.5911,1.5912,96000000.0
2007-07-03 20:15:00,1.5911,1.5917,1.5911,1.5916,120000000.0
2007-07-03 20:20:00,1.5914,1.5919,1.5914,1.5917,120000000.0
2007-07-03 20:25:00,1.5916,1.5926,1.5916,1.5923,96000000.0
2007-07-03 20:30:00,1.5921,1.5923,1.5921,1.5922,96000000.0
2007-07-03 20:35:00,1.5921,1.5922,1.592,1.592,48000000.0
2007-07-03 20:40:00,1.5919,1.592,1.5916,1.5919,72000000.0
2007-07-03 20:45:00,1.592,1.592,1.5916,1.5919,96000000.0
2007-07-03 20:50:00,1.5918,1.5919,1.5915,1.5916,120000000.0
2007-07-03 20:55:00,1.5917,1.5917,1.5914,1.5916,120000000.0
2007-07-03 21:00:00,1.5918,1.5918,1.5917,1.5917,48000000.0
2007-07-03 21:10:00,1.5918,1.5922,1.5918,1.5921,72000000.0
2007-07-03 21:15:00,1.592,1.592,1.5919,1.5919,48000000.0
2007-07-03 21:20:00,1.5917,1.592,1.5914,1.5916,96000000.0
2007-07-03 21:25:00,1.5917,1.5917,1.5916,1.5916,48000000.0
2007-07-03 21:30:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 21:35:00,1.5918,1.592,1.5916,1.5917,48000000.0
2007-07-03 21:40:00,1.5916,1.5921,1.5916,1.5921,72000000.0
2007-07-03 21:45:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 21:50:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-03 21:55:00,1.5923,1.5924,1.5918,1.5919,96000000.0
2007-07-03 22:00:00,1.5921,1.5924,1.592,1.5922,120000000.0
2007-07-03 22:05:00,1.5924,1.5926,1.5922,1.5922,72000000.0
2007-07-03 22:10:00,1.5924,1.5925,1.5921,1.5924,96000000.0
2007-07-03 22:20:00,1.5926,1.5926,1.5922,1.5922,48000000.0
2007-07-03 22:25:00,1.5921,1.5922,1.5921,1.5922,48000000.0
2007-07-03 22:30:00,1.5921,1.5922,1.5921,1.5921,48000000.0
2007-07-03 22:35:00,1.5919,1.5923,1.5919,1.5923,96000000.0
2007-07-03 22:40:00,1.5922,1.5927,1.5922,1.5925,96000000.0
2007-07-03 22:45:00,1.5924,1.5926,1.5923,1.5923,96000000.0
2007-07-03 22:50:00,1.5927,1.5927,1.5923,1.5923,48000000.0
2007-07-03 22:55:00,1.5924,1.5925,1.592,1.5923,120000000.0
2007-07-03 23:00:00,1.5922,1.5927,1.5922,1.5922,120000000.0
2007-07-03 23:05:00,1.5923,1.5925,1.5917,1.5924,96000000.0
2007-07-03 23:10:00,1.5922,1.5925,1.5922,1.5925,120000000.0
2007-07-03 23:15:00,1.5924,1.5927,1.5924,1.5926,72000000.0
2007-07-03 23:20:00,1.5924,1.5927,1.5922,1.5923,72000000.0
2007-07-03 23:25:00,1.5926,1.5927,1.5922,1.5924,96000000.0
2007-07-03 23:30:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-03 23:35:00,1.5921,1.5922,1.5917,1.5919,120000000.0
2007-07-03 23:40:00,1.5918,1.5918,1.591,1.5913,120000000.0
2007-07-03 23:45:00,1.5915,1.592,1.5913,1.592,120000000.0
2007-07-03 23:50:00,1.5918,1.5921,1.5918,1.5921,96000000.0
2007-07-03 23:55:00,1.5919,1.5921,1.5916,1.5917,96000000.0
2007-07-04 00:00:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-04 00:05:00,1.5922,1.5922,1.5916,1.5916,96000000.0
2007-07-04 00:10:00,1.5917,1.5917,1.5914,1.5915,96000000.0
2007-07-04 00:15:00,1.5917,1.5917,1.5914,1.5915,72000000.0
2007-07-04 00:20:00,1.5916,1.5916,1.5914,1.5915,24000000.0
2007-07-04 00:25:00,1.5916,1.5919,1.5913,1.5913,120000000.0
2007-07-04 00:30:00,1.5915,1.5919,1.5915,1.5918,120000000.0
2007-07-04 00:35:00,1.5917,1.592,1.5915,1.5916,120000000.0
2007-07-04 00:40:00,1.5915,1.5917,1.5911,1.5911,120000000.0
2007-07-04 00:45:00,1.5913,1.5914,1.5908,1.5908,120000000.0
2007-07-04 00:50:00,1.591,1.591,1.5906,1.5908,120000000.0
2007-07-04 00:55:00,1.5909,1.591,1.5906,1.5906,120000000.0
2007-07-04 01:00:00,1.5908,1.5908,1.5893,1.5897,120000000.0
2007-07-04 01:05:00,1.5899,1.5903,1.5898,1.5901,120000000.0
2007-07-04 01:10:00,1.59,1.5903,1.5899,1.5903,120000000.0
2007-07-04 01:15:00,1.5904,1.5909,1.5901,1.5908,120000000.0
2007-07-04 01:20:00,1.5907,1.5908,1.5902,1.5902,96000000.0
2007-07-04 01:25:00,1.5906,1.5908,1.5899,1.5901,120000000.0
2007-07-04 01:30:00,1.5907,1.5915,1.5902,1.5915,120000000.0
2007-07-04 01:35:00,1.5916,1.5918,1.5908,1.591,120000000.0
2007-07-04 01:40:00,1.5911,1.5914,1.5911,1.5911,120000000.0
2007-07-04 01:45:00,1.5912,1.5914,1.591,1.591,120000000.0
2007-07-04 01:50:00,1.5912,1.5914,1.5911,1.5914,120000000.0
2007-07-04 01:55:00,1.5911,1.5919,1.5911,1.5917,120000000.0
2007-07-04 02:00:00,1.5918,1.592,1.5917,1.5919,120000000.0
2007-07-04 02:05:00,1.5918,1.5919,1.5916,1.5917,120000000.0
2007-07-04 02:10:00,1.5918,1.5921,1.5916,1.5918,120000000.0
2007-07-04 02:15:00,1.5917,1.5919,1.5912,1.5913,120000000.0
2007-07-04 02:20:00,1.5915,1.592,1.5912,1.5918,120000000.0
2007-07-04 02:25:00,1.5916,1.5919,1.5916,1.5917,96000000.0
2007-07-04 02:30:00,1.5918,1.5921,1.5916,1.5916,120000000.0
2007-07-04 02:35:00,1.5918,1.5919,1.5915,1.5915,72000000.0
2007-07-04 02:40:00,1.5917,1.5917,1.5914,1.5915,96000000.0
2007-07-04 02:45:00,1.5918,1.5918,1.5911,1.5912,120000000.0
2007-07-04 02:50:00,1.5915,1.5916,1.591,1.591,120000000.0
2007-07-04 02:55:00,1.5908,1.591,1.5905,1.5909,120000000.0
2007-07-04 03:00:00,1.5908,1.5913,1.5908,1.591,120000000.0
2007-07-04 03:05:00,1.5909,1.5914,1.5909,1.5913,120000000.0
2007-07-04 03:10:00,1.5912,1.5919,1.5912,1.5919,120000000.0
2007-07-04 03:15:00,1.592,1.5922,1.5917,1.592,120000000.0
2007-07-04 03:20:00,1.5919,1.5921,1.5915,1.5917,120000000.0
2007-07-04 03:25:00,1.5918,1.5918,1.5911,1.5915,120000000.0
2007-07-04 03:30:00,1.5914,1.5914,1.5883,1.5889,120000000.0
2007-07-04 03:35:00,1.5888,1.5894,1.5884,1.5894,120000000.0
2007-07-04 03:40:00,1.5895,1.5896,1.5892,1.5896,120000000.0
2007-07-04 03:45:00,1.5897,1.59,1.5895,1.5897,120000000.0
2007-07-04 03:50:00,1.5898,1.5898,1.5891,1.5894,120000000.0
2007-07-04 03:55:00,1.5895,1.5897,1.5891,1.5895,120000000.0
2007-07-04 04:00:00,1.5896,1.5896,1.5891,1.5892,120000000.0
2007-07-04 04:05:00,1.5894,1.5894,1.5889,1.589,120000000.0
2007-07-04 04:10:00,1.5889,1.589,1.5887,1.589,120000000.0
2007-07-04 04:15:00,1.5889,1.5894,1.5889,1.5892,120000000.0
2007-07-04 04:20:00,1.5893,1.5896,1.5892,1.5892,120000000.0
2007-07-04 04:25:00,1.5893,1.5894,1.5889,1.589,120000000.0
2007-07-04 04:30:00,1.5889,1.5891,1.5886,1.5888,120000000.0
2007-07-04 04:35:00,1.5886,1.5888,1.5884,1.5887,120000000.0
2007-07-04 04:40:00,1.5885,1.5891,1.5885,1.589,120000000.0
2007-07-04 04:45:00,1.5889,1.5891,1.5885,1.5889,120000000.0
2007-07-04 04:50:00,1.5888,1.5889,1.5887,1.5888,120000000.0
2007-07-04 04:55:00,1.5889,1.5891,1.5888,1.5891,120000000.0
2007-07-04 05:00:00,1.589,1.5893,1.5886,1.5887,120000000.0
2007-07-04 05:05:00,1.5888,1.5888,1.5884,1.5886,120000000.0
2007-07-04 05:10:00,1.5887,1.5888,1.5886,1.5887,120000000.0
2007-07-04 05:15:00,1.5886,1.5888,1.5885,1.5886,120000000.0
2007-07-04 05:20:00,1.5885,1.5888,1.5884,1.5885,120000000.0
2007-07-04 05:25:00,1.5886,1.5886,1.5883,1.5883,120000000.0
2007-07-04 05:30:00,1.5884,1.5884,1.588,1.588,120000000.0
2007-07-04 05:35:00,1.5879,1.5882,1.5872,1.5874,120000000.0
2007-07-04 05:40:00,1.5873,1.5877,1.5871,1.5872,120000000.0
2007-07-04 05:45:00,1.5871,1.5873,1.5869,1.587,120000000.0
2007-07-04 05:50:00,1.5869,1.5873,1.5869,1.587,120000000.0
2007-07-04 05:55:00,1.5869,1.5874,1.5869,1.587,120000000.0
2007-07-04 06:00:00,1.5871,1.5874,1.5868,1.5871,120000000.0
2007-07-04 06:05:00,1.5873,1.5873,1.587,1.587,120000000.0
2007-07-04 06:10:00,1.5872,1.5872,1.5868,1.587,96000000.0
2007-07-04 06:15:00,1.5871,1.5872,1.587,1.587,120000000.0
2007-07-04 06:20:00,1.5871,1.5872,1.587,1.5872,120000000.0
2007-07-04 06:25:00,1.5868,1.5878,1.5868,1.5878,120000000.0
2007-07-04 06:30:00,1.5877,1.5877,1.5871,1.5874,120000000.0
2007-07-04 06:35:00,1.5873,1.5874,1.5872,1.5874,72000000.0
2007-07-04 06:40:00,1.5875,1.5876,1.5874,1.5876,120000000.0
2007-07-04 06:45:00,1.5875,1.5876,1.5873,1.5873,120000000.0
2007-07-04 06:50:00,1.5872,1.5876,1.587,1.5876,120000000.0
2007-07-04 06:55:00,1.5875,1.5876,1.5866,1.5871,120000000.0
2007-07-04 07:00:00,1.5873,1.5874,1.5868,1.5872,120000000.0
2007-07-04 07:05:00,1.5873,1.5873,1.5869,1.5872,120000000.0
2007-07-04 07:10:00,1.5871,1.5872,1.5868,1.587,96000000.0
2007-07-04 07:15:00,1.5871,1.5872,1.587,1.587,72000000.0
2007-07-04 07:20:00,1.5871,1.5872,1.5869,1.587,120000000.0
2007-07-04 07:25:00,1.5871,1.5876,1.5871,1.5874,120000000.0
2007-07-04 07:30:00,1.5876,1.5876,1.5874,1.5875,120000000.0
2007-07-04 07:35:00,1.5877,1.5877,1.5871,1.5873,120000000.0
2007-07-04 07:40:00,1.5872,1.5874,1.5869,1.5869,120000000.0
2007-07-04 07:45:00,1.5868,1.5871,1.5863,1.5869,120000000.0
2007-07-04 07:50:00,1.587,1.5871,1.5867,1.5871,120000000.0
2007-07-04 07:55:00,1.5872,1.5878,1.5871,1.5874,120000000.0
2007-07-04 08:00:00,1.5875,1.5878,1.5874,1.5877,120000000.0
2007-07-04 08:05:00,1.5878,1.5879,1.5875,1.5875,96000000.0
2007-07-04 08:10:00,1.5877,1.5881,1.5876,1.5878,120000000.0
2007-07-04 08:15:00,1.5879,1.5882,1.5878,1.5879,120000000.0
2007-07-04 08:20:00,1.588,1.5882,1.5878,1.5879,120000000.0
2007-07-04 08:25:00,1.588,1.5883,1.5875,1.5876,120000000.0
2007-07-04 08:30:00,1.5875,1.5878,1.5869,1.5869,120000000.0
2007-07-04 08:35:00,1.587,1.5872,1.5869,1.587,120000000.0
2007-07-04 08:40:00,1.5868,1.5872,1.5868,1.5868,120000000.0
2007-07-04 08:45:00,1.5867,1.5868,1.5864,1.5865,120000000.0
2007-07-04 08:50:00,1.5868,1.5873,1.5867,1.5873,96000000.0
2007-07-04 08:55:00,1.5874,1.5879,1.5873,1.5877,120000000.0
2007-07-04 09:00:00,1.5878,1.5882,1.5877,1.5877,120000000.0
2007-07-04 09:05:00,1.5876,1.5878,1.5874,1.5877,120000000.0
2007-07-04 09:10:00,1.5878,1.5881,1.5874,1.5881,120000000.0
2007-07-04 09:15:00,1.5883,1.5887,1.5883,1.5884,120000000.0
2007-07-04 09:20:00,1.5883,1.5884,1.588,1.5883,120000000.0
2007-07-04 09:25:00,1.5885,1.5892,1.5885,1.5887,120000000.0
2007-07-04 09:30:00,1.5889,1.5889,1.5885,1.5887,96000000.0
2007-07-04 09:35:00,1.5886,1.5886,1.588,1.5883,120000000.0
2007-07-04 09:40:00,1.5884,1.5884,1.5879,1.5881,120000000.0
2007-07-04 09:45:00,1.588,1.5883,1.5877,1.5879,120000000.0
2007-07-04 09:50:00,1.588,1.5883,1.588,1.5882,120000000.0
2007-07-04 09:55:00,1.5883,1.5885,1.588,1.5882,96000000.0
2007-07-04 10:00:00,1.5883,1.5883,1.5875,1.5875,96000000.0
2007-07-04 10:05:00,1.5874,1.5877,1.5873,1.5877,120000000.0
2007-07-04 10:10:00,1.5876,1.5878,1.5873,1.5874,120000000.0
2007-07-04 10:15:00,1.5875,1.5879,1.5875,1.5876,120000000.0
2007-07-04 10:20:00,1.5877,1.5878,1.5876,1.5876,120000000.0
2007-07-04 10:25:00,1.5875,1.5878,1.5874,1.5875,96000000.0
2007-07-04 10:30:00,1.5876,1.5877,1.5871,1.5872,120000000.0
2007-07-04 10:35:00,1.5869,1.5872,1.5868,1.5871,96000000.0
2007-07-04 10:40:00,1.587,1.5873,1.5869,1.5871,120000000.0
2007-07-04 10:45:00,1.5872,1.5874,1.5869,1.5872,120000000.0
2007-07-04 10:50:00,1.5874,1.5874,1.5871,1.5874,96000000.0
2007-07-04 10:55:00,1.5872,1.5875,1.587,1.5874,120000000.0
2007-07-04 11:00:00,1.5873,1.5876,1.5869,1.5872,120000000.0
2007-07-04 11:05:00,1.5871,1.5873,1.5865,1.5873,120000000.0
2007-07-04 11:10:00,1.5876,1.5878,1.5869,1.5873,120000000.0
2007-07-04 11:15:00,1.5872,1.588,1.5872,1.5879,120000000.0
2007-07-04 11:20:00,1.5881,1.5881,1.5877,1.5879,120000000.0
2007-07-04 11:25:00,1.588,1.588,1.5875,1.5877,120000000.0
2007-07-04 11:30:00,1.5878,1.5882,1.5878,1.5881,72000000.0
2007-07-04 11:35:00,1.5882,1.5882,1.5878,1.5879,48000000.0
2007-07-04 11:40:00,1.588,1.5881,1.5878,1.5878,96000000.0
2007-07-04 11:45:00,1.5879,1.5881,1.5876,1.5879,120000000.0
2007-07-04 11:50:00,1.5878,1.5879,1.5876,1.5876,72000000.0
2007-07-04 11:55:00,1.5878,1.5882,1.5876,1.5879,96000000.0
2007-07-04 12:00:00,1.5878,1.5879,1.5876,1.5876,120000000.0
2007-07-04 12:05:00,1.5877,1.588,1.5876,1.5876,120000000.0
2007-07-04 12:10:00,1.5875,1.5877,1.5875,1.5875,72000000.0
2007-07-04 12:20:00,1.5876,1.5878,1.5875,1.5877,120000000.0
2007-07-04 12:25:00,1.5876,1.5877,1.5874,1.5877,48000000.0
2007-07-04 12:30:00,1.5878,1.5878,1.5876,1.5877,72000000.0
2007-07-04 12:35:00,1.5879,1.5882,1.5879,1.5881,72000000.0
2007-07-04 12:40:00,1.5879,1.5881,1.5879,1.588,72000000.0
2007-07-04 12:45:00,1.5881,1.5881,1.5879,1.5879,48000000.0
2007-07-04 12:50:00,1.5877,1.5879,1.5877,1.5878,72000000.0
2007-07-04 12:55:00,1.5876,1.5881,1.587,1.5871,120000000.0
2007-07-04 13:00:00,1.587,1.5877,1.587,1.5872,120000000.0
2007-07-04 13:05:00,1.5871,1.5875,1.5869,1.5875,120000000.0
2007-07-04 13:10:00,1.5877,1.5877,1.5872,1.5874,72000000.0
2007-07-04 13:15:00,1.5875,1.5875,1.5872,1.5874,72000000.0
2007-07-04 13:20:00,1.5875,1.5875,1.5873,1.5874,48000000.0
2007-07-04 13:25:00,1.5872,1.5874,1.5872,1.5874,96000000.0
2007-07-04 13:30:00,1.5872,1.5874,1.5871,1.5873,72000000.0
2007-07-04 13:35:00,1.5872,1.5875,1.5872,1.5874,120000000.0
2007-07-04 13:40:00,1.5875,1.5875,1.5872,1.5873,96000000.0
2007-07-04 13:45:00,1.5872,1.5873,1.5871,1.5871,96000000.0
2007-07-04 13:50:00,1.5873,1.5875,1.5871,1.5873,120000000.0
2007-07-04 13:55:00,1.5875,1.5881,1.5871,1.5875,120000000.0
2007-07-04 14:00:00,1.5876,1.5879,1.5872,1.5874,72000000.0
2007-07-04 14:05:00,1.5872,1.5876,1.5866,1.5869,120000000.0
2007-07-04 14:10:00,1.5871,1.5872,1.5865,1.587,120000000.0
2007-07-04 14:15:00,1.5871,1.5879,1.5868,1.5876,120000000.0
2007-07-04 14:20:00,1.5875,1.5878,1.5875,1.5876,96000000.0
2007-07-04 14:25:00,1.5875,1.5876,1.5873,1.5873,72000000.0
2007-07-04 14:30:00,1.5875,1.5875,1.5873,1.5874,96000000.0
2007-07-04 14:35:00,1.5875,1.5876,1.5872,1.5875,120000000.0
2007-07-04 14:40:00,1.5873,1.5875,1.5869,1.5872,120000000.0
2007-07-04 14:45:00,1.5873,1.5873,1.5869,1.5871,24000000.0
2007-07-04 14:50:00,1.5872,1.5873,1.587,1.5872,96000000.0
2007-07-04 14:55:00,1.5873,1.5873,1.5872,1.5872,72000000.0
2007-07-04 15:00:00,1.5873,1.5875,1.5872,1.5875,120000000.0
2007-07-04 15:05:00,1.5873,1.5876,1.5873,1.5873,96000000.0
2007-07-04 15:10:00,1.5872,1.5875,1.5872,1.5873,72000000.0
2007-07-04 15:15:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 15:20:00,1.5871,1.5873,1.5869,1.5872,120000000.0
2007-07-04 15:25:00,1.5871,1.5873,1.5871,1.5873,96000000.0
2007-07-04 15:30:00,1.5875,1.5875,1.5873,1.5875,24000000.0
2007-07-04 15:35:00,1.5877,1.5877,1.5866,1.587,120000000.0
2007-07-04 15:40:00,1.5871,1.5875,1.5866,1.5874,120000000.0
2007-07-04 15:45:00,1.5872,1.5875,1.5871,1.5873,120000000.0
2007-07-04 15:50:00,1.5874,1.5874,1.5868,1.5873,96000000.0
2007-07-04 15:55:00,1.5871,1.5874,1.5867,1.5871,120000000.0
2007-07-04 16:00:00,1.5872,1.5873,1.5868,1.5871,120000000.0
2007-07-04 16:05:00,1.5872,1.5873,1.5866,1.587,120000000.0
2007-07-04 16:10:00,1.5869,1.5871,1.5867,1.5869,120000000.0
2007-07-04 16:15:00,1.5871,1.5872,1.5868,1.5869,96000000.0
2007-07-04 16:20:00,1.587,1.5872,1.5867,1.5871,72000000.0
2007-07-04 16:25:00,1.5869,1.5873,1.5868,1.587,120000000.0
2007-07-04 16:30:00,1.5871,1.5872,1.5867,1.5869,120000000.0
2007-07-04 16:35:00,1.587,1.5871,1.5861,1.5865,120000000.0
2007-07-04 16:40:00,1.5866,1.5869,1.5864,1.5867,120000000.0
2007-07-04 16:45:00,1.5868,1.587,1.5865,1.587,96000000.0
2007-07-04 16:50:00,1.5871,1.5876,1.5867,1.5873,96000000.0
2007-07-04 16:55:00,1.5872,1.5875,1.5861,1.5863,120000000.0
2007-07-04 17:00:00,1.5866,1.587,1.5861,1.5865,120000000.0
2007-07-04 17:05:00,1.5866,1.5869,1.5862,1.5864,120000000.0
2007-07-04 17:10:00,1.5862,1.5865,1.5862,1.5864,120000000.0
2007-07-04 17:15:00,1.5866,1.5866,1.5864,1.5864,120000000.0
2007-07-04 17:20:00,1.5866,1.5875,1.5866,1.5873,96000000.0
2007-07-04 17:25:00,1.5875,1.5875,1.5867,1.5874,120000000.0
2007-07-04 17:30:00,1.5873,1.5873,1.5866,1.5868,120000000.0
2007-07-04 17:35:00,1.5867,1.587,1.5866,1.5869,96000000.0
2007-07-04 17:40:00,1.587,1.5872,1.5867,1.5867,120000000.0
2007-07-04 17:45:00,1.587,1.5876,1.5864,1.5872,120000000.0
2007-07-04 17:50:00,1.5871,1.5873,1.5868,1.5873,120000000.0
2007-07-04 17:55:00,1.5872,1.5874,1.5869,1.5874,96000000.0
2007-07-04 18:00:00,1.5875,1.5882,1.5874,1.5878,120000000.0
2007-07-04 18:05:00,1.5877,1.5877,1.5872,1.5875,96000000.0
2007-07-04 18:10:00,1.5876,1.5877,1.5874,1.5876,120000000.0
2007-07-04 18:15:00,1.5872,1.5872,1.5869,1.587,96000000.0
2007-07-04 18:20:00,1.5869,1.5871,1.5869,1.587,48000000.0
2007-07-04 18:25:00,1.5872,1.5873,1.587,1.5872,72000000.0
2007-07-04 18:30:00,1.5873,1.5874,1.5871,1.5874,96000000.0
2007-07-04 18:35:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 18:40:00,1.5873,1.5878,1.5873,1.5878,72000000.0
2007-07-04 18:45:00,1.5876,1.5878,1.5876,1.5876,96000000.0
2007-07-04 18:50:00,1.5875,1.5876,1.5872,1.5873,96000000.0
2007-07-04 18:55:00,1.5872,1.5876,1.5872,1.5873,120000000.0
2007-07-04 19:00:00,1.5875,1.5875,1.5872,1.5873,96000000.0
2007-07-04 19:05:00,1.5872,1.5873,1.5866,1.5869,120000000.0
2007-07-04 19:10:00,1.5868,1.5869,1.5862,1.5864,120000000.0
2007-07-04 19:15:00,1.5863,1.5864,1.5862,1.5862,120000000.0
2007-07-04 19:20:00,1.5863,1.5871,1.5862,1.587,120000000.0
2007-07-04 19:25:00,1.5871,1.5871,1.5869,1.5869,120000000.0
2007-07-04 19:30:00,1.587,1.587,1.5869,1.5869,72000000.0
2007-07-04 19:35:00,1.5868,1.5869,1.5868,1.5869,96000000.0
2007-07-04 19:45:00,1.5868,1.5869,1.5867,1.5868,96000000.0
2007-07-04 19:50:00,1.5869,1.5869,1.5866,1.5868,48000000.0
2007-07-04 19:55:00,1.5872,1.5872,1.5865,1.5868,120000000.0
2007-07-04 20:00:00,1.5869,1.587,1.5866,1.5869,120000000.0
2007-07-04 20:05:00,1.5868,1.5869,1.5865,1.5866,120000000.0
2007-07-04 20:10:00,1.5867,1.5867,1.5862,1.5864,120000000.0
2007-07-04 20:15:00,1.5863,1.5864,1.5859,1.5863,120000000.0
2007-07-04 20:20:00,1.5862,1.5867,1.5862,1.5864,96000000.0
2007-07-04 20:25:00,1.5865,1.5869,1.5865,1.5868,96000000.0
2007-07-04 20:30:00,1.5865,1.5867,1.5862,1.5864,96000000.0
2007-07-04 20:35:00,1.5865,1.5867,1.5864,1.5864,120000000.0
2007-07-04 20:40:00,1.5866,1.5867,1.5857,1.5857,120000000.0
2007-07-04 20:45:00,1.5859,1.5861,1.5856,1.586,120000000.0
2007-07-04 20:50:00,1.5859,1.5863,1.5858,1.5861,96000000.0
2007-07-04 20:55:00,1.5863,1.5869,1.586,1.5868,120000000.0
2007-07-04 21:00:00,1.5867,1.587,1.5866,1.5867,120000000.0
2007-07-04 21:05:00,1.5866,1.5867,1.5863,1.5865,120000000.0
2007-07-04 21:10:00,1.5866,1.5866,1.5862,1.5864,120000000.0
2007-07-04 21:15:00,1.5866,1.5866,1.5863,1.5864,120000000.0
2007-07-04 21:20:00,1.5865,1.5867,1.5863,1.5865,120000000.0
2007-07-04 21:25:00,1.5869,1.587,1.5866,1.5868,96000000.0
2007-07-04 21:30:00,1.5869,1.5871,1.5866,1.5871,120000000.0
2007-07-04 21:35:00,1.5875,1.5875,1.5869,1.5869,96000000.0
2007-07-04 21:40:00,1.587,1.5871,1.5869,1.587,120000000.0
2007-07-04 21:45:00,1.5872,1.5872,1.5868,1.5869,120000000.0
2007-07-04 21:50:00,1.5868,1.5871,1.5868,1.5869,120000000.0
2007-07-04 21:55:00,1.5872,1.5872,1.5866,1.5866,120000000.0
2007-07-04 22:00:00,1.5867,1.5869,1.5865,1.5866,120000000.0
2007-07-04 22:05:00,1.5867,1.5868,1.5863,1.5868,120000000.0
2007-07-04 22:10:00,1.5865,1.5868,1.5865,1.5868,96000000.0
2007-07-04 22:15:00,1.5869,1.5878,1.5868,1.5877,120000000.0
2007-07-04 22:20:00,1.5878,1.5878,1.5873,1.5875,120000000.0
2007-07-04 22:25:00,1.5874,1.588,1.5874,1.5879,120000000.0
2007-07-04 22:30:00,1.5878,1.5878,1.5876,1.5878,96000000.0
2007-07-04 22:35:00,1.5877,1.5878,1.5876,1.5878,96000000.0
2007-07-04 22:40:00,1.5876,1.588,1.5875,1.5878,120000000.0
2007-07-04 22:45:00,1.5877,1.588,1.5877,1.5879,120000000.0
2007-07-04 22:50:00,1.5877,1.588,1.5876,1.5876,120000000.0
2007-07-04 22:55:00,1.5877,1.5877,1.5866,1.5873,120000000.0
2007-07-04 23:00:00,1.587,1.5877,1.5868,1.5876,120000000.0
2007-07-04 23:05:00,1.587,1.5875,1.587,1.587,120000000.0
2007-07-04 23:10:00,1.5869,1.5871,1.5867,1.5869,120000000.0
2007-07-04 23:15:00,1.5867,1.587,1.5866,1.5866,120000000.0
2007-07-04 23:20:00,1.5865,1.5869,1.5864,1.5869,120000000.0
2007-07-04 23:25:00,1.5868,1.587,1.5866,1.5867,120000000.0
2007-07-04 23:30:00,1.5868,1.5872,1.5867,1.5868,96000000.0
2007-07-04 23:35:00,1.587,1.5871,1.5867,1.587,96000000.0
2007-07-04 23:40:00,1.5869,1.5872,1.5868,1.5869,120000000.0
2007-07-04 23:45:00,1.587,1.587,1.5868,1.5869,72000000.0
2007-07-04 23:50:00,1.587,1.5871,1.5867,1.5867,120000000.0
2007-07-04 23:55:00,1.5869,1.5871,1.5868,1.587,120000000.0
2007-07-05 00:00:00,1.5871,1.5874,1.5869,1.5869,120000000.0
2007-07-05 00:05:00,1.587,1.5872,1.587,1.587,120000000.0
2007-07-05 00:10:00,1.5871,1.5871,1.5867,1.5868,120000000.0
2007-07-05 00:15:00,1.5869,1.587,1.5866,1.5868,120000000.0
2007-07-05 00:20:00,1.5867,1.5867,1.5863,1.5863,48000000.0
2007-07-05 00:25:00,1.5864,1.5864,1.5856,1.5857,120000000.0
2007-07-05 00:30:00,1.5854,1.586,1.5854,1.5859,120000000.0
2007-07-05 00:35:00,1.5863,1.5867,1.5863,1.5864,120000000.0
2007-07-05 00:40:00,1.5863,1.5865,1.5863,1.5864,120000000.0
2007-07-05 00:45:00,1.5865,1.5868,1.5864,1.5866,120000000.0
2007-07-05 00:50:00,1.5865,1.5868,1.5864,1.5867,120000000.0
2007-07-05 00:55:00,1.5866,1.5869,1.5865,1.5866,96000000.0
2007-07-05 01:00:00,1.5868,1.5879,1.5868,1.5874,120000000.0
2007-07-05 01:05:00,1.5875,1.5875,1.5871,1.5873,120000000.0
2007-07-05 01:10:00,1.5874,1.5877,1.5873,1.5875,120000000.0
2007-07-05 01:15:00,1.5871,1.5877,1.5871,1.5875,96000000.0
2007-07-05 01:20:00,1.5877,1.5877,1.5875,1.5877,120000000.0
2007-07-05 01:25:00,1.5876,1.5877,1.5872,1.5872,120000000.0
2007-07-05 01:30:00,1.5873,1.5874,1.5871,1.5872,96000000.0
2007-07-05 01:35:00,1.5873,1.5876,1.5872,1.5873,120000000.0
2007-07-05 01:40:00,1.5871,1.5872,1.5868,1.5869,120000000.0
2007-07-05 01:45:00,1.5868,1.5872,1.5868,1.5871,120000000.0
2007-07-05 01:50:00,1.587,1.5872,1.5869,1.5871,120000000.0
2007-07-05 01:55:00,1.587,1.5874,1.5866,1.5873,120000000.0
2007-07-05 02:00:00,1.5872,1.5873,1.5869,1.587,120000000.0
2007-07-05 02:05:00,1.5872,1.5872,1.5869,1.5869,96000000.0
2007-07-05 02:10:00,1.587,1.5873,1.5869,1.5872,120000000.0
2007-07-05 02:15:00,1.5873,1.5874,1.5872,1.5872,72000000.0
2007-07-05 02:20:00,1.5874,1.5874,1.587,1.5873,96000000.0
2007-07-05 02:25:00,1.5872,1.5874,1.5868,1.5869,120000000.0
2007-07-05 02:30:00,1.5868,1.5871,1.5868,1.587,120000000.0
2007-07-05 02:35:00,1.5871,1.5871,1.5868,1.5869,96000000.0
2007-07-05 02:40:00,1.5868,1.5873,1.5868,1.5872,120000000.0
2007-07-05 02:45:00,1.5874,1.5877,1.5873,1.5873,120000000.0
2007-07-05 02:50:00,1.5874,1.5875,1.5868,1.5868,120000000.0
2007-07-05 02:55:00,1.5867,1.5872,1.5867,1.5867,120000000.0
2007-07-05 03:00:00,1.587,1.5877,1.5867,1.5874,120000000.0
2007-07-05 03:05:00,1.5872,1.5874,1.5872,1.5873,96000000.0
2007-07-05 03:10:00,1.5874,1.5877,1.5872,1.5877,120000000.0
2007-07-05 03:15:00,1.5878,1.5878,1.5876,1.5876,96000000.0
2007-07-05 03:20:00,1.5877,1.5879,1.5874,1.5874,120000000.0
2007-07-05 03:25:00,1.5875,1.5875,1.5873,1.5873,120000000.0
2007-07-05 03:30:00,1.5872,1.5875,1.5872,1.5874,120000000.0
2007-07-05 03:35:00,1.5875,1.5875,1.5872,1.5872,120000000.0
2007-07-05 03:40:00,1.5871,1.5874,1.5871,1.5872,120000000.0
2007-07-05 03:45:00,1.5873,1.5875,1.5872,1.5872,96000000.0
2007-07-05 03:50:00,1.5873,1.5874,1.5872,1.5872,120000000.0
2007-07-05 03:55:00,1.5874,1.5874,1.5871,1.5871,120000000.0
2007-07-05 04:00:00,1.587,1.587,1.5867,1.5869,120000000.0
2007-07-05 04:05:00,1.5868,1.5871,1.5866,1.5868,120000000.0
2007-07-05 04:10:00,1.5867,1.5871,1.5867,1.5869,120000000.0
2007-07-05 04:15:00,1.587,1.587,1.5867,1.5869,120000000.0
2007-07-05 04:20:00,1.5868,1.5874,1.5867,1.5873,120000000.0
2007-07-05 04:25:00,1.5872,1.5872,1.5869,1.5872,120000000.0
2007-07-05 04:30:00,1.5871,1.5873,1.587,1.5872,120000000.0
2007-07-05 04:35:00,1.587,1.5873,1.587,1.587,120000000.0
2007-07-05 04:40:00,1.5871,1.5875,1.5869,1.5875,120000000.0
2007-07-05 04:45:00,1.5876,1.5877,1.5872,1.5874,120000000.0
2007-07-05 04:50:00,1.5873,1.5876,1.5872,1.5876,120000000.0
2007-07-05 04:55:00,1.5875,1.5877,1.5874,1.5874,120000000.0
2007-07-05 05:00:00,1.5875,1.5876,1.5874,1.5875,96000000.0
2007-07-05 05:05:00,1.5874,1.5876,1.5872,1.5873,96000000.0
2007-07-05 05:10:00,1.5874,1.5875,1.5873,1.5875,96000000.0
2007-07-05 05:15:00,1.5876,1.5876,1.5874,1.5875,96000000.0
2007-07-05 05:20:00,1.5876,1.5876,1.5873,1.5873,120000000.0
2007-07-05 05:25:00,1.5874,1.5876,1.5873,1.5873,120000000.0
2007-07-05 05:30:00,1.5874,1.5875,1.5873,1.5873,120000000.0
2007-07-05 05:35:00,1.5874,1.5875,1.5871,1.5873,120000000.0
2007-07-05 05:40:00,1.5872,1.5874,1.5872,1.5873,120000000.0
2007-07-05 05:45:00,1.5874,1.5877,1.5873,1.5876,96000000.0
2007-07-05 05:50:00,1.5877,1.5877,1.5873,1.5875,120000000.0
2007-07-05 05:55:00,1.5877,1.5877,1.5874,1.5875,120000000.0
2007-07-05 06:00:00,1.5876,1.5877,1.5874,1.5874,96000000.0
2007-07-05 06:05:00,1.5873,1.5876,1.5873,1.5875,120000000.0
2007-07-05 06:10:00,1.5874,1.5875,1.5871,1.5875,120000000.0
2007-07-05 06:15:00,1.5872,1.5875,1.5872,1.5873,96000000.0
2007-07-05 06:20:00,1.5874,1.5876,1.5872,1.5872,120000000.0
2007-07-05 06:25:00,1.5874,1.5874,1.5872,1.5873,120000000.0
2007-07-05 06:30:00,1.5871,1.5875,1.5871,1.5873,120000000.0
2007-07-05 06:35:00,1.5872,1.5874,1.587,1.5871,48000000.0
2007-07-05 06:40:00,1.587,1.5872,1.5868,1.587,120000000.0
2007-07-05 06:45:00,1.5869,1.5869,1.5868,1.5869,48000000.0
2007-07-05 06:50:00,1.5868,1.5872,1.5868,1.5872,96000000.0
2007-07-05 06:55:00,1.5871,1.5873,1.587,1.5873,96000000.0
2007-07-05 07:00:00,1.5872,1.5873,1.587,1.587,120000000.0
2007-07-05 07:05:00,1.5869,1.587,1.5865,1.5866,96000000.0
2007-07-05 07:10:00,1.5867,1.5869,1.5865,1.5866,120000000.0
2007-07-05 07:15:00,1.5867,1.5871,1.5866,1.5871,72000000.0
2007-07-05 07:20:00,1.5872,1.5872,1.5867,1.5868,96000000.0
2007-07-05 07:25:00,1.5869,1.5872,1.586,1.5863,120000000.0
2007-07-05 07:30:00,1.5864,1.5864,1.5862,1.5862,120000000.0
2007-07-05 07:35:00,1.5863,1.5864,1.5859,1.5864,120000000.0
2007-07-05 07:40:00,1.5863,1.5867,1.586,1.5867,120000000.0
2007-07-05 07:45:00,1.5866,1.5866,1.5863,1.5864,120000000.0
2007-07-05 07:50:00,1.5863,1.5863,1.5859,1.5859,120000000.0
2007-07-05 07:55:00,1.586,1.5862,1.5857,1.5859,120000000.0
2007-07-05 08:00:00,1.5858,1.5868,1.5858,1.5867,120000000.0
2007-07-05 08:05:00,1.5866,1.5867,1.586,1.586,120000000.0
2007-07-05 08:10:00,1.5861,1.5866,1.5859,1.5866,120000000.0
2007-07-05 08:15:00,1.5865,1.587,1.5864,1.5869,120000000.0
2007-07-05 08:20:00,1.5868,1.587,1.5865,1.5866,120000000.0
2007-07-05 08:25:00,1.5865,1.5866,1.5861,1.5864,120000000.0
2007-07-05 08:30:00,1.5865,1.5866,1.5864,1.5865,96000000.0
2007-07-05 08:35:00,1.5866,1.5867,1.5865,1.5867,72000000.0
2007-07-05 08:40:00,1.5869,1.5871,1.5866,1.5869,96000000.0
2007-07-05 08:45:00,1.5871,1.5872,1.5868,1.5868,120000000.0
2007-07-05 08:50:00,1.5869,1.587,1.5862,1.5866,120000000.0
2007-07-05 08:55:00,1.5865,1.5873,1.5862,1.587,120000000.0
2007-07-05 09:00:00,1.5871,1.5879,1.5871,1.5876,120000000.0
2007-07-05 09:05:00,1.5875,1.5879,1.587,1.5873,120000000.0
2007-07-05 09:10:00,1.5874,1.5876,1.5868,1.5868,120000000.0
2007-07-05 09:15:00,1.587,1.5871,1.586,1.5864,120000000.0
2007-07-05 09:20:00,1.5865,1.5872,1.5864,1.5871,120000000.0
2007-07-05 09:25:00,1.587,1.5874,1.587,1.5872,120000000.0
2007-07-05 09:30:00,1.5871,1.588,1.5871,1.5877,120000000.0
2007-07-05 09:35:00,1.5878,1.5881,1.5875,1.5879,120000000.0
2007-07-05 09:40:00,1.5877,1.5879,1.5874,1.5876,120000000.0
2007-07-05 09:45:00,1.5877,1.5884,1.5876,1.5883,120000000.0
2007-07-05 09:50:00,1.5888,1.589,1.5883,1.5888,120000000.0
2007-07-05 09:55:00,1.589,1.589,1.5876,1.5878,120000000.0
2007-07-05 10:00:00,1.5879,1.5883,1.5878,1.5881,120000000.0
2007-07-05 10:05:00,1.5882,1.5887,1.588,1.5881,120000000.0
2007-07-05 10:10:00,1.5882,1.5887,1.5882,1.5887,120000000.0
2007-07-05 10:15:00,1.5886,1.589,1.5882,1.5883,120000000.0
2007-07-05 10:20:00,1.5882,1.5885,1.5876,1.5878,120000000.0
2007-07-05 10:25:00,1.5877,1.588,1.5875,1.588,120000000.0
2007-07-05 10:30:00,1.5878,1.5891,1.5878,1.5884,120000000.0
2007-07-05 10:35:00,1.5883,1.5891,1.5883,1.5886,120000000.0
2007-07-05 10:40:00,1.5885,1.5886,1.5879,1.5881,120000000.0
2007-07-05 10:45:00,1.5882,1.5883,1.5878,1.5882,120000000.0
2007-07-05 10:50:00,1.5881,1.5885,1.588,1.5885,120000000.0
2007-07-05 10:55:00,1.5886,1.5891,1.5883,1.5887,120000000.0
2007-07-05 11:00:00,1.5888,1.5888,1.5881,1.5885,96000000.0
2007-07-05 11:05:00,1.5886,1.5886,1.5883,1.5883,120000000.0
2007-07-05 11:10:00,1.5884,1.5886,1.5881,1.5881,120000000.0
2007-07-05 11:15:00,1.5882,1.5886,1.5881,1.5885,96000000.0
2007-07-05 11:20:00,1.5886,1.5886,1.5882,1.5885,120000000.0
2007-07-05 11:25:00,1.5884,1.5891,1.5881,1.5889,120000000.0
2007-07-05 11:30:00,1.589,1.5897,1.5887,1.5894,120000000.0
2007-07-05 11:35:00,1.5895,1.5899,1.5892,1.5895,120000000.0
2007-07-05 11:40:00,1.5896,1.59,1.5894,1.5899,120000000.0
2007-07-05 11:45:00,1.5898,1.5899,1.589,1.5891,120000000.0
2007-07-05 11:50:00,1.5892,1.5896,1.5885,1.5887,120000000.0
2007-07-05 11:55:00,1.5889,1.589,1.5885,1.5886,120000000.0
2007-07-05 12:00:00,1.5885,1.5889,1.5882,1.5889,120000000.0
2007-07-05 12:05:00,1.5888,1.5888,1.5884,1.5886,120000000.0
2007-07-05 12:10:00,1.5885,1.5891,1.5883,1.5889,120000000.0
2007-07-05 12:15:00,1.5888,1.5891,1.5888,1.589,96000000.0
2007-07-05 12:20:00,1.5889,1.5891,1.5888,1.5888,120000000.0
2007-07-05 12:25:00,1.5885,1.5892,1.5883,1.5887,120000000.0
2007-07-05 12:30:00,1.5888,1.589,1.5885,1.5887,120000000.0
2007-07-05 12:35:00,1.5888,1.5888,1.5884,1.5885,96000000.0
2007-07-05 12:40:00,1.5884,1.5884,1.588,1.5881,120000000.0
2007-07-05 12:45:00,1.5878,1.5882,1.5877,1.5879,96000000.0
2007-07-05 12:50:00,1.588,1.5883,1.5879,1.5882,72000000.0
2007-07-05 12:55:00,1.5881,1.5886,1.588,1.5886,120000000.0
2007-07-05 13:00:00,1.5885,1.5887,1.5877,1.5879,120000000.0
2007-07-05 13:05:00,1.5877,1.588,1.5862,1.5868,120000000.0
2007-07-05 13:10:00,1.5867,1.587,1.5862,1.5865,120000000.0
2007-07-05 13:15:00,1.5864,1.5866,1.5858,1.586,120000000.0
2007-07-05 13:20:00,1.5859,1.587,1.5859,1.5868,120000000.0
2007-07-05 13:25:00,1.5867,1.5872,1.5864,1.5867,120000000.0
2007-07-05 13:30:00,1.5866,1.5866,1.5861,1.5863,120000000.0
2007-07-05 13:35:00,1.5862,1.587,1.586,1.5866,120000000.0
2007-07-05 13:40:00,1.5865,1.5868,1.586,1.5865,120000000.0
2007-07-05 13:45:00,1.5863,1.5868,1.5859,1.586,120000000.0
2007-07-05 13:50:00,1.5859,1.5865,1.5858,1.5861,120000000.0
2007-07-05 13:55:00,1.5863,1.5875,1.586,1.5872,120000000.0
2007-07-05 14:00:00,1.5871,1.5873,1.5868,1.5869,120000000.0
2007-07-05 14:05:00,1.5868,1.5868,1.5855,1.5856,120000000.0
2007-07-05 14:10:00,1.5855,1.5856,1.5842,1.5851,120000000.0
2007-07-05 14:15:00,1.5849,1.5864,1.5849,1.5862,120000000.0
2007-07-05 14:20:00,1.5863,1.5869,1.586,1.5868,120000000.0
2007-07-05 14:25:00,1.587,1.5881,1.5869,1.5875,120000000.0
2007-07-05 14:30:00,1.5876,1.5879,1.5869,1.5874,120000000.0
2007-07-05 14:35:00,1.5873,1.5876,1.5866,1.5868,120000000.0
2007-07-05 14:40:00,1.5869,1.5875,1.5865,1.5875,120000000.0
2007-07-05 14:45:00,1.5874,1.5879,1.5871,1.5875,120000000.0
2007-07-05 14:50:00,1.5873,1.5888,1.5873,1.5883,120000000.0
2007-07-05 14:55:00,1.5881,1.5889,1.5879,1.5882,120000000.0
2007-07-05 15:00:00,1.5884,1.5884,1.5878,1.5881,120000000.0
2007-07-05 15:05:00,1.588,1.5883,1.5871,1.5872,120000000.0
2007-07-05 15:10:00,1.5873,1.5875,1.5867,1.5868,120000000.0
2007-07-05 15:15:00,1.5869,1.5878,1.5866,1.5875,120000000.0
2007-07-05 15:20:00,1.5876,1.5876,1.5868,1.5872,120000000.0
2007-07-05 15:25:00,1.5871,1.5873,1.5869,1.5872,120000000.0
2007-07-05 15:30:00,1.587,1.5872,1.5866,1.5867,120000000.0
2007-07-05 15:35:00,1.5868,1.5872,1.5863,1.5869,120000000.0
2007-07-05 15:40:00,1.5871,1.5872,1.5865,1.5869,120000000.0
2007-07-05 15:45:00,1.587,1.5873,1.5868,1.5869,120000000.0
2007-07-05 15:50:00,1.587,1.5871,1.5866,1.5866,120000000.0
2007-07-05 15:55:00,1.5865,1.5872,1.5865,1.5869,120000000.0
2007-07-05 16:00:00,1.5866,1.5871,1.5857,1.5861,120000000.0
2007-07-05 16:05:00,1.586,1.5866,1.5857,1.5862,120000000.0
2007-07-05 16:10:00,1.5861,1.5867,1.5858,1.5858,120000000.0
2007-07-05 16:15:00,1.586,1.5862,1.5852,1.5855,120000000.0
2007-07-05 16:20:00,1.5856,1.5868,1.5852,1.5867,120000000.0
2007-07-05 16:25:00,1.5866,1.5867,1.5859,1.5864,120000000.0
2007-07-05 16:30:00,1.5867,1.5871,1.586,1.5863,120000000.0
2007-07-05 16:35:00,1.5862,1.5865,1.5857,1.5864,120000000.0
2007-07-05 16:40:00,1.5862,1.5871,1.5859,1.587,120000000.0
2007-07-05 16:45:00,1.5871,1.5871,1.586,1.5864,120000000.0
2007-07-05 16:50:00,1.5865,1.5872,1.5863,1.5872,120000000.0
2007-07-05 16:55:00,1.5871,1.5872,1.5852,1.5854,120000000.0
2007-07-05 17:00:00,1.5855,1.5861,1.5853,1.5858,120000000.0
2007-07-05 17:05:00,1.5859,1.5863,1.5859,1.5861,120000000.0
2007-07-05 17:10:00,1.5862,1.5864,1.5858,1.586,120000000.0
2007-07-05 17:15:00,1.5863,1.5871,1.5863,1.587,120000000.0
2007-07-05 17:20:00,1.5873,1.5874,1.5864,1.5865,120000000.0
2007-07-05 17:25:00,1.5866,1.5872,1.5864,1.5871,120000000.0
2007-07-05 17:30:00,1.587,1.5871,1.5865,1.5865,120000000.0
2007-07-05 17:35:00,1.5866,1.5867,1.5865,1.5866,72000000.0
2007-07-05 17:40:00,1.5865,1.5871,1.5865,1.5868,120000000.0
2007-07-05 17:45:00,1.5867,1.587,1.5864,1.5868,120000000.0
2007-07-05 17:50:00,1.5867,1.5873,1.5866,1.5871,96000000.0
2007-07-05 17:55:00,1.587,1.5872,1.5868,1.5868,96000000.0
2007-07-05 18:00:00,1.5869,1.587,1.5866,1.5867,96000000.0
2007-07-05 18:05:00,1.5868,1.5872,1.5866,1.5868,96000000.0
2007-07-05 18:10:00,1.5869,1.5872,1.5867,1.587,120000000.0
2007-07-05 18:15:00,1.5871,1.5873,1.587,1.5872,96000000.0
2007-07-05 18:20:00,1.5873,1.5874,1.5868,1.5869,72000000.0
2007-07-05 18:25:00,1.587,1.5876,1.5867,1.5875,120000000.0
2007-07-05 18:30:00,1.5874,1.5881,1.5873,1.5881,120000000.0
2007-07-05 18:35:00,1.588,1.5882,1.5878,1.588,120000000.0
2007-07-05 18:40:00,1.5882,1.5882,1.5878,1.588,120000000.0
2007-07-05 18:45:00,1.5879,1.5885,1.5875,1.5881,96000000.0
2007-07-05 18:50:00,1.588,1.5883,1.5879,1.588,96000000.0
2007-07-05 18:55:00,1.5881,1.5881,1.5876,1.588,120000000.0
2007-07-05 19:00:00,1.5882,1.5882,1.588,1.5882,72000000.0
2007-07-05 19:05:00,1.588,1.5884,1.588,1.588,120000000.0
2007-07-05 19:10:00,1.5881,1.5883,1.588,1.5882,72000000.0
2007-07-05 19:15:00,1.588,1.5882,1.588,1.588,48000000.0
2007-07-05 19:20:00,1.5882,1.5885,1.588,1.5884,120000000.0
2007-07-05 19:25:00,1.5885,1.5885,1.5881,1.5882,120000000.0
2007-07-05 19:30:00,1.5881,1.5884,1.588,1.5884,120000000.0
2007-07-05 19:35:00,1.5883,1.5886,1.5883,1.5885,96000000.0
2007-07-05 19:40:00,1.5886,1.5886,1.5882,1.5883,120000000.0
2007-07-05 19:45:00,1.5882,1.5885,1.5878,1.588,120000000.0
2007-07-05 19:50:00,1.5881,1.5881,1.5878,1.588,48000000.0
2007-07-05 19:55:00,1.5882,1.5882,1.5878,1.5881,120000000.0
2007-07-05 20:00:00,1.5882,1.5882,1.5877,1.588,120000000.0
2007-07-05 20:05:00,1.5881,1.5881,1.588,1.5881,48000000.0
2007-07-05 20:10:00,1.5882,1.5882,1.588,1.588,48000000.0
2007-07-05 20:15:00,1.5879,1.5882,1.5879,1.5882,72000000.0
2007-07-05 20:20:00,1.5881,1.5882,1.5879,1.588,120000000.0
2007-07-05 20:25:00,1.5879,1.588,1.5877,1.5877,72000000.0
2007-07-05 20:30:00,1.5876,1.5879,1.5876,1.5877,120000000.0
2007-07-05 20:35:00,1.5879,1.588,1.5876,1.5876,120000000.0
2007-07-05 20:40:00,1.5877,1.5877,1.5871,1.5873,72000000.0
2007-07-05 20:45:00,1.5872,1.5874,1.5872,1.5873,48000000.0
2007-07-05 20:50:00,1.5874,1.5876,1.5872,1.5873,96000000.0
2007-07-05 20:55:00,1.5872,1.5872,1.5867,1.5869,72000000.0
2007-07-05 21:00:00,1.5867,1.5874,1.5866,1.5869,120000000.0
2007-07-05 21:05:00,1.5871,1.5871,1.5866,1.5868,120000000.0
2007-07-05 21:10:00,1.5869,1.5876,1.5868,1.5876,120000000.0
2007-07-05 21:15:00,1.5877,1.5882,1.5877,1.5879,120000000.0
2007-07-05 21:20:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-05 21:25:00,1.5876,1.5882,1.5872,1.5879,120000000.0
2007-07-05 21:30:00,1.5875,1.5877,1.5874,1.5876,48000000.0
2007-07-05 21:35:00,1.5875,1.5876,1.5874,1.5874,48000000.0
2007-07-05 21:40:00,1.5873,1.5876,1.5872,1.5876,120000000.0
2007-07-05 21:45:00,1.5874,1.588,1.5874,1.5876,120000000.0
2007-07-05 21:50:00,1.5874,1.588,1.5872,1.5879,120000000.0
2007-07-05 21:55:00,1.5877,1.5883,1.5877,1.5879,120000000.0
2007-07-05 22:00:00,1.588,1.588,1.5872,1.5876,120000000.0
2007-07-05 22:05:00,1.5875,1.5878,1.5873,1.5877,120000000.0
2007-07-05 22:10:00,1.5879,1.5882,1.5877,1.5881,120000000.0
2007-07-05 22:15:00,1.5877,1.5883,1.5877,1.5881,120000000.0
2007-07-05 22:20:00,1.5882,1.5885,1.5878,1.5884,120000000.0
2007-07-05 22:25:00,1.588,1.5886,1.5878,1.5885,120000000.0
2007-07-05 22:30:00,1.5884,1.5886,1.5879,1.588,120000000.0
2007-07-05 22:35:00,1.5879,1.5881,1.5874,1.5879,120000000.0
2007-07-05 22:40:00,1.5881,1.5883,1.5879,1.5882,120000000.0
2007-07-05 22:45:00,1.5885,1.5885,1.5876,1.588,120000000.0
2007-07-05 22:50:00,1.5881,1.5882,1.5879,1.588,120000000.0
2007-07-05 22:55:00,1.5877,1.5882,1.5876,1.5881,120000000.0
2007-07-05 23:00:00,1.5882,1.5885,1.5878,1.5883,120000000.0
2007-07-05 23:05:00,1.5882,1.5883,1.5877,1.5879,120000000.0
2007-07-05 23:10:00,1.588,1.5882,1.5877,1.588,120000000.0
2007-07-05 23:15:00,1.5881,1.5885,1.5881,1.5882,120000000.0
2007-07-05 23:20:00,1.5885,1.5885,1.5879,1.5881,120000000.0
2007-07-05 23:25:00,1.5884,1.5884,1.5879,1.5881,120000000.0
2007-07-05 23:30:00,1.5885,1.5887,1.5881,1.5882,120000000.0
2007-07-05 23:35:00,1.5884,1.5885,1.588,1.588,120000000.0
2007-07-05 23:40:00,1.5881,1.5883,1.5879,1.5879,120000000.0
2007-07-05 23:45:00,1.588,1.5881,1.5878,1.588,120000000.0
2007-07-05 23:50:00,1.5879,1.5881,1.5873,1.5873,120000000.0
2007-07-05 23:55:00,1.5876,1.5878,1.5874,1.5878,120000000.0
2007-07-06 00:00:00,1.5876,1.5881,1.5873,1.5873,120000000.0
2007-07-06 00:05:00,1.5876,1.5878,1.5875,1.5877,120000000.0
2007-07-06 00:10:00,1.5876,1.5879,1.5876,1.5876,120000000.0
2007-07-06 00:15:00,1.5878,1.5879,1.5875,1.5877,120000000.0
2007-07-06 00:20:00,1.5879,1.5879,1.5876,1.5878,96000000.0
2007-07-06 00:25:00,1.5879,1.588,1.5877,1.5879,120000000.0
2007-07-06 00:30:00,1.5878,1.5879,1.5875,1.5876,96000000.0
2007-07-06 00:35:00,1.5877,1.5879,1.5875,1.5878,120000000.0
2007-07-06 00:40:00,1.5877,1.588,1.5877,1.5877,120000000.0
2007-07-06 00:45:00,1.5878,1.5879,1.5877,1.5878,120000000.0
2007-07-06 00:50:00,1.588,1.5881,1.5878,1.5878,120000000.0
2007-07-06 00:55:00,1.5879,1.5879,1.5876,1.5876,120000000.0
2007-07-06 01:00:00,1.5875,1.5878,1.5871,1.5872,120000000.0
2007-07-06 01:05:00,1.5874,1.5874,1.5871,1.5873,120000000.0
2007-07-06 01:10:00,1.5872,1.5874,1.5872,1.5873,120000000.0
2007-07-06 01:15:00,1.5874,1.5879,1.5874,1.5879,96000000.0
2007-07-06 01:20:00,1.588,1.5881,1.5878,1.5878,120000000.0
2007-07-06 01:25:00,1.5879,1.5879,1.5873,1.5876,120000000.0
2007-07-06 01:30:00,1.5877,1.5879,1.5874,1.5879,120000000.0
2007-07-06 01:35:00,1.5878,1.5879,1.5876,1.5879,120000000.0
2007-07-06 01:40:00,1.5878,1.5879,1.5875,1.5875,120000000.0
2007-07-06 01:45:00,1.5873,1.5876,1.5873,1.5875,120000000.0
2007-07-06 01:50:00,1.5876,1.5881,1.5875,1.5879,120000000.0
2007-07-06 01:55:00,1.5881,1.5881,1.5878,1.5881,120000000.0
2007-07-06 02:00:00,1.5879,1.5881,1.5876,1.5878,120000000.0
2007-07-06 02:05:00,1.5877,1.5879,1.5868,1.5872,120000000.0
2007-07-06 02:10:00,1.5873,1.5877,1.5865,1.5869,120000000.0
2007-07-06 02:15:00,1.5874,1.5874,1.5869,1.5872,120000000.0
2007-07-06 02:20:00,1.5868,1.5875,1.5868,1.5873,120000000.0
2007-07-06 02:25:00,1.5875,1.5876,1.587,1.5876,120000000.0
2007-07-06 02:30:00,1.5873,1.5878,1.5872,1.5875,120000000.0
2007-07-06 02:35:00,1.5876,1.5876,1.5873,1.5874,120000000.0
2007-07-06 02:40:00,1.5873,1.5874,1.5868,1.5872,120000000.0
2007-07-06 02:45:00,1.5875,1.5875,1.5866,1.587,120000000.0
2007-07-06 02:50:00,1.5869,1.5871,1.5868,1.587,120000000.0
2007-07-06 02:55:00,1.5866,1.5872,1.5866,1.5866,120000000.0
2007-07-06 03:00:00,1.5865,1.5867,1.586,1.5863,120000000.0
2007-07-06 03:05:00,1.5864,1.5866,1.586,1.5865,120000000.0
2007-07-06 03:10:00,1.5864,1.5865,1.5858,1.5864,120000000.0
2007-07-06 03:15:00,1.5865,1.5866,1.5858,1.5861,120000000.0
2007-07-06 03:20:00,1.586,1.5864,1.5858,1.5863,120000000.0
2007-07-06 03:25:00,1.5864,1.5864,1.5861,1.5862,96000000.0
2007-07-06 03:30:00,1.5861,1.5861,1.5853,1.5859,120000000.0
2007-07-06 03:35:00,1.5858,1.5862,1.5854,1.5861,120000000.0
2007-07-06 03:40:00,1.5858,1.5863,1.5855,1.5862,120000000.0
2007-07-06 03:45:00,1.586,1.5865,1.5858,1.5863,120000000.0
2007-07-06 03:50:00,1.586,1.5866,1.586,1.5866,120000000.0
2007-07-06 03:55:00,1.5865,1.5868,1.586,1.5866,120000000.0
2007-07-06 04:00:00,1.5864,1.5866,1.5863,1.5864,96000000.0
2007-07-06 04:05:00,1.5866,1.5866,1.5863,1.5863,120000000.0
2007-07-06 04:10:00,1.5865,1.5866,1.586,1.586,120000000.0
2007-07-06 04:15:00,1.5865,1.5865,1.586,1.5864,120000000.0
2007-07-06 04:20:00,1.5863,1.5864,1.5861,1.5861,120000000.0
2007-07-06 04:25:00,1.586,1.5864,1.5859,1.5864,120000000.0
2007-07-06 04:30:00,1.5865,1.5865,1.5858,1.5861,120000000.0
2007-07-06 04:35:00,1.5858,1.5861,1.5856,1.5859,120000000.0
2007-07-06 04:40:00,1.5856,1.586,1.5854,1.5859,120000000.0
2007-07-06 04:45:00,1.5855,1.586,1.5855,1.5859,120000000.0
2007-07-06 04:50:00,1.5855,1.5861,1.5855,1.5861,120000000.0
2007-07-06 04:55:00,1.586,1.5862,1.5859,1.5859,120000000.0
2007-07-06 05:00:00,1.5861,1.5863,1.5858,1.5862,120000000.0
2007-07-06 05:05:00,1.5863,1.5863,1.5858,1.586,120000000.0
2007-07-06 05:10:00,1.5859,1.586,1.5855,1.5859,72000000.0
2007-07-06 05:15:00,1.5855,1.586,1.5855,1.5859,120000000.0
2007-07-06 05:20:00,1.5853,1.586,1.5853,1.5856,120000000.0
2007-07-06 05:25:00,1.5858,1.586,1.5854,1.5859,96000000.0
2007-07-06 05:30:00,1.5857,1.5859,1.5853,1.5859,120000000.0
2007-07-06 05:35:00,1.5858,1.586,1.5854,1.5858,96000000.0
2007-07-06 05:40:00,1.586,1.586,1.5853,1.5855,96000000.0
2007-07-06 05:45:00,1.5856,1.5858,1.5853,1.5854,120000000.0
2007-07-06 05:50:00,1.5853,1.5856,1.585,1.5853,120000000.0
2007-07-06 05:55:00,1.5851,1.5857,1.5851,1.5856,120000000.0
2007-07-06 06:00:00,1.5851,1.5862,1.5849,1.5858,120000000.0
2007-07-06 06:05:00,1.5859,1.5862,1.5856,1.586,120000000.0
2007-07-06 06:10:00,1.5858,1.5862,1.5857,1.5858,120000000.0
2007-07-06 06:15:00,1.5857,1.5863,1.5857,1.5862,96000000.0
2007-07-06 06:20:00,1.5861,1.5861,1.5859,1.5859,72000000.0
2007-07-06 06:25:00,1.5863,1.5865,1.5862,1.5863,96000000.0
2007-07-06 06:30:00,1.5864,1.5865,1.5862,1.5863,120000000.0
2007-07-06 06:35:00,1.5864,1.5864,1.586,1.5861,120000000.0
2007-07-06 06:40:00,1.5862,1.5862,1.5859,1.586,120000000.0
2007-07-06 06:45:00,1.5859,1.5861,1.5853,1.5855,120000000.0
2007-07-06 06:50:00,1.5853,1.5859,1.5853,1.5857,120000000.0
2007-07-06 06:55:00,1.5856,1.5856,1.5854,1.5856,72000000.0
2007-07-06 07:00:00,1.5859,1.5859,1.5857,1.5857,72000000.0
2007-07-06 07:05:00,1.5855,1.5858,1.5853,1.5856,72000000.0
2007-07-06 07:10:00,1.5857,1.5862,1.5855,1.5858,96000000.0
2007-07-06 07:15:00,1.5857,1.5858,1.5857,1.5858,96000000.0
2007-07-06 07:20:00,1.5856,1.5863,1.5856,1.586,120000000.0
2007-07-06 07:25:00,1.5859,1.5861,1.5858,1.5859,120000000.0
2007-07-06 07:30:00,1.586,1.5861,1.5859,1.5859,120000000.0
2007-07-06 07:35:00,1.586,1.5861,1.5859,1.586,96000000.0
2007-07-06 07:40:00,1.5859,1.5861,1.5857,1.5857,120000000.0
2007-07-06 07:45:00,1.5858,1.5858,1.585,1.585,120000000.0
2007-07-06 07:50:00,1.5851,1.5854,1.585,1.5852,120000000.0
2007-07-06 07:55:00,1.5851,1.5864,1.5847,1.5859,120000000.0
2007-07-06 08:00:00,1.5858,1.5865,1.5858,1.5863,120000000.0
2007-07-06 08:05:00,1.5862,1.5867,1.5862,1.5867,120000000.0
2007-07-06 08:10:00,1.5866,1.5868,1.5865,1.5867,120000000.0
2007-07-06 08:15:00,1.5868,1.587,1.5864,1.5867,120000000.0
2007-07-06 08:20:00,1.5866,1.5868,1.5862,1.5864,120000000.0
2007-07-06 08:25:00,1.5863,1.5869,1.5863,1.5869,120000000.0
2007-07-06 08:30:00,1.5868,1.5872,1.5866,1.587,120000000.0
2007-07-06 08:35:00,1.5869,1.5872,1.5863,1.5864,120000000.0
2007-07-06 08:40:00,1.5865,1.5868,1.5858,1.5864,120000000.0
2007-07-06 08:45:00,1.5865,1.5871,1.586,1.586,120000000.0
2007-07-06 08:50:00,1.5859,1.586,1.5856,1.5858,120000000.0
2007-07-06 08:55:00,1.5857,1.5863,1.5857,1.5862,120000000.0
2007-07-06 09:00:00,1.5859,1.5863,1.5859,1.5861,96000000.0
2007-07-06 09:05:00,1.5862,1.5866,1.5861,1.5864,96000000.0
2007-07-06 09:10:00,1.5865,1.5866,1.5861,1.5864,120000000.0
2007-07-06 09:15:00,1.5863,1.5866,1.586,1.5864,120000000.0
2007-07-06 09:20:00,1.5863,1.5873,1.5863,1.5869,120000000.0
2007-07-06 09:25:00,1.587,1.5873,1.5865,1.5872,120000000.0
2007-07-06 09:30:00,1.5871,1.5874,1.586,1.586,120000000.0
2007-07-06 09:35:00,1.5861,1.5863,1.586,1.5862,120000000.0
2007-07-06 09:40:00,1.5863,1.5865,1.5853,1.5854,96000000.0
2007-07-06 09:45:00,1.5855,1.5858,1.5853,1.5856,120000000.0
2007-07-06 09:50:00,1.5855,1.586,1.5855,1.5859,96000000.0
2007-07-06 09:55:00,1.586,1.5864,1.5857,1.5858,120000000.0
2007-07-06 10:00:00,1.5859,1.5862,1.5857,1.5862,120000000.0
2007-07-06 10:05:00,1.5863,1.5867,1.5858,1.586,120000000.0
2007-07-06 10:10:00,1.5859,1.5863,1.5852,1.5854,120000000.0
2007-07-06 10:15:00,1.5855,1.5856,1.5849,1.5853,120000000.0
2007-07-06 10:20:00,1.5852,1.5856,1.585,1.5853,120000000.0
2007-07-06 10:25:00,1.5854,1.5857,1.5853,1.5856,120000000.0
2007-07-06 10:30:00,1.5859,1.586,1.5856,1.5857,120000000.0
2007-07-06 10:35:00,1.5858,1.5858,1.5853,1.5855,120000000.0
2007-07-06 10:40:00,1.5854,1.5857,1.5854,1.5855,120000000.0
2007-07-06 10:45:00,1.5856,1.5862,1.5854,1.586,120000000.0
2007-07-06 10:50:00,1.5859,1.5859,1.5853,1.5856,96000000.0
2007-07-06 10:55:00,1.5857,1.5858,1.5856,1.5858,96000000.0
2007-07-06 11:00:00,1.5857,1.586,1.5857,1.5859,96000000.0
2007-07-06 11:05:00,1.586,1.5863,1.5855,1.5863,120000000.0
2007-07-06 11:10:00,1.5862,1.5865,1.5861,1.5865,120000000.0
2007-07-06 11:15:00,1.5864,1.5864,1.586,1.5861,120000000.0
2007-07-06 11:20:00,1.586,1.5862,1.5859,1.586,120000000.0
2007-07-06 11:25:00,1.5859,1.5864,1.5856,1.5864,120000000.0
2007-07-06 11:30:00,1.5865,1.5867,1.5862,1.5865,120000000.0
2007-07-06 11:35:00,1.5866,1.587,1.5865,1.5865,96000000.0
2007-07-06 11:40:00,1.5864,1.5867,1.5862,1.5863,120000000.0
2007-07-06 11:45:00,1.5864,1.5867,1.5862,1.5865,96000000.0
2007-07-06 11:50:00,1.5864,1.5866,1.5861,1.5861,96000000.0
2007-07-06 11:55:00,1.5862,1.5864,1.5859,1.5859,120000000.0
2007-07-06 12:00:00,1.586,1.5862,1.5849,1.5853,120000000.0
2007-07-06 12:05:00,1.5854,1.5858,1.5854,1.5855,120000000.0
2007-07-06 12:10:00,1.5854,1.5865,1.5853,1.5864,120000000.0
2007-07-06 12:15:00,1.5863,1.5865,1.586,1.5863,120000000.0
2007-07-06 12:20:00,1.5862,1.5867,1.5861,1.5866,120000000.0
2007-07-06 12:25:00,1.5865,1.5867,1.5863,1.5865,120000000.0
2007-07-06 12:30:00,1.5866,1.5867,1.5865,1.5866,96000000.0
2007-07-06 12:35:00,1.5867,1.5872,1.5866,1.587,120000000.0
2007-07-06 12:40:00,1.5871,1.5871,1.5868,1.5868,96000000.0
2007-07-06 12:45:00,1.5869,1.5871,1.5866,1.5867,120000000.0
2007-07-06 12:50:00,1.5868,1.5871,1.5866,1.587,120000000.0
2007-07-06 12:55:00,1.5869,1.5874,1.5867,1.5872,120000000.0
2007-07-06 13:00:00,1.5873,1.5873,1.5865,1.5867,120000000.0
2007-07-06 13:05:00,1.5866,1.5874,1.5866,1.5868,120000000.0
2007-07-06 13:10:00,1.5867,1.5868,1.5866,1.5867,120000000.0
2007-07-06 13:15:00,1.5868,1.5868,1.5864,1.5864,96000000.0
2007-07-06 13:20:00,1.5865,1.5865,1.5863,1.5863,72000000.0
2007-07-06 13:25:00,1.5862,1.5864,1.586,1.5861,120000000.0
2007-07-06 13:30:00,1.586,1.5866,1.586,1.5863,120000000.0
2007-07-06 13:35:00,1.5864,1.5864,1.586,1.5864,120000000.0
2007-07-06 13:40:00,1.5863,1.5865,1.5856,1.5859,120000000.0
2007-07-06 13:45:00,1.5858,1.586,1.5858,1.5859,120000000.0
2007-07-06 13:50:00,1.586,1.5863,1.5859,1.5862,96000000.0
2007-07-06 13:55:00,1.5861,1.5869,1.586,1.5866,120000000.0
2007-07-06 14:00:00,1.5867,1.5869,1.5864,1.5864,120000000.0
2007-07-06 14:05:00,1.5863,1.5873,1.5862,1.5872,120000000.0
2007-07-06 14:10:00,1.5873,1.5873,1.5869,1.587,120000000.0
2007-07-06 14:15:00,1.5871,1.5877,1.587,1.5876,96000000.0
2007-07-06 14:20:00,1.5877,1.5879,1.5873,1.5875,120000000.0
2007-07-06 14:25:00,1.5873,1.5878,1.5862,1.5864,96000000.0
2007-07-06 14:30:00,1.5869,1.5877,1.5853,1.5864,120000000.0
2007-07-06 14:35:00,1.5865,1.5875,1.5861,1.5871,120000000.0
2007-07-06 14:40:00,1.5872,1.5873,1.5863,1.5863,120000000.0
2007-07-06 14:45:00,1.5864,1.5868,1.586,1.5867,120000000.0
2007-07-06 14:50:00,1.5866,1.5875,1.5864,1.587,120000000.0
2007-07-06 14:55:00,1.5869,1.5876,1.5867,1.5874,120000000.0
2007-07-06 15:00:00,1.5875,1.5878,1.5868,1.5874,120000000.0
2007-07-06 15:05:00,1.5876,1.5883,1.5874,1.5883,120000000.0
2007-07-06 15:10:00,1.588,1.5882,1.5863,1.5865,120000000.0
2007-07-06 15:15:00,1.5866,1.5866,1.5859,1.5864,120000000.0
2007-07-06 15:20:00,1.5863,1.5868,1.5861,1.5862,120000000.0
2007-07-06 15:25:00,1.5863,1.587,1.5862,1.5864,120000000.0
2007-07-06 15:30:00,1.5865,1.5865,1.5859,1.586,120000000.0
2007-07-06 15:35:00,1.5861,1.5863,1.5858,1.5862,120000000.0
2007-07-06 15:40:00,1.5863,1.5871,1.5863,1.5866,120000000.0
2007-07-06 15:45:00,1.5865,1.5866,1.5863,1.5864,120000000.0
2007-07-06 15:50:00,1.5863,1.5865,1.586,1.5865,120000000.0
2007-07-06 15:55:00,1.5864,1.5865,1.5857,1.586,120000000.0
2007-07-06 16:00:00,1.5859,1.5868,1.5857,1.5861,120000000.0
2007-07-06 16:05:00,1.5862,1.5865,1.5858,1.5862,120000000.0
2007-07-06 16:10:00,1.5863,1.5875,1.5859,1.5875,120000000.0
2007-07-06 16:15:00,1.5874,1.5875,1.5865,1.5868,120000000.0
2007-07-06 16:20:00,1.5867,1.5878,1.5867,1.5878,120000000.0
2007-07-06 16:25:00,1.5879,1.5883,1.5876,1.5879,120000000.0
2007-07-06 16:30:00,1.588,1.5887,1.588,1.5883,120000000.0
2007-07-06 16:35:00,1.5884,1.589,1.5881,1.5889,120000000.0
2007-07-06 16:40:00,1.589,1.5891,1.5883,1.5889,120000000.0
2007-07-06 16:45:00,1.5888,1.589,1.5887,1.589,120000000.0
2007-07-06 16:50:00,1.5889,1.5893,1.5888,1.5892,120000000.0
2007-07-06 17:00:00,1.5889,1.5889,1.5882,1.5887,96000000.0
2007-07-06 17:05:00,1.5885,1.589,1.5885,1.5885,120000000.0
2007-07-06 17:10:00,1.5884,1.5886,1.588,1.5884,96000000.0
2007-07-06 17:15:00,1.5883,1.5892,1.5882,1.589,120000000.0
2007-07-06 17:20:00,1.5891,1.5896,1.5891,1.5895,120000000.0
2007-07-06 17:25:00,1.5893,1.5896,1.5889,1.5894,120000000.0
2007-07-06 17:30:00,1.5893,1.5897,1.5893,1.5894,120000000.0
2007-07-06 17:35:00,1.5896,1.5897,1.5893,1.5896,120000000.0
2007-07-06 17:40:00,1.5895,1.5895,1.5889,1.5891,120000000.0
2007-07-06 17:45:00,1.589,1.5891,1.5885,1.5889,120000000.0
2007-07-06 17:50:00,1.589,1.5893,1.5883,1.589,96000000.0
2007-07-06 17:55:00,1.5891,1.5894,1.589,1.5893,120000000.0
2007-07-06 18:00:00,1.5894,1.5895,1.5889,1.5891,120000000.0
2007-07-06 18:05:00,1.589,1.5892,1.589,1.5891,96000000.0
2007-07-06 18:10:00,1.589,1.5892,1.5887,1.589,96000000.0
2007-07-06 18:15:00,1.5891,1.5894,1.5887,1.5891,120000000.0
2007-07-06 18:20:00,1.589,1.5902,1.589,1.5898,120000000.0
2007-07-06 18:25:00,1.5897,1.59,1.5896,1.5897,96000000.0
2007-07-06 18:30:00,1.5895,1.5897,1.5891,1.5892,120000000.0
2007-07-06 18:35:00,1.5893,1.5895,1.5892,1.5895,72000000.0
2007-07-06 18:40:00,1.5894,1.5897,1.5894,1.5895,96000000.0
2007-07-06 18:45:00,1.5894,1.5897,1.5889,1.5891,120000000.0
2007-07-06 18:50:00,1.589,1.5893,1.5888,1.5891,120000000.0
2007-07-06 18:55:00,1.5892,1.5897,1.5891,1.5896,120000000.0
2007-07-06 19:00:00,1.5898,1.5898,1.589,1.5892,120000000.0
2007-07-06 19:05:00,1.5891,1.5894,1.5887,1.5887,120000000.0
2007-07-06 19:10:00,1.5886,1.5887,1.5885,1.5885,72000000.0
2007-07-06 19:15:00,1.5886,1.5892,1.5886,1.5888,96000000.0
2007-07-06 19:20:00,1.5887,1.5892,1.5887,1.5887,96000000.0
2007-07-06 19:25:00,1.5886,1.5886,1.5883,1.5884,48000000.0
2007-07-06 19:30:00,1.5883,1.5884,1.588,1.5882,120000000.0
2007-07-06 19:35:00,1.588,1.5881,1.5874,1.5875,120000000.0
2007-07-06 19:40:00,1.5877,1.5879,1.5877,1.5877,96000000.0
2007-07-06 19:45:00,1.5878,1.588,1.5877,1.5878,96000000.0
2007-07-06 19:50:00,1.5877,1.588,1.5877,1.588,48000000.0
2007-07-06 19:55:00,1.5884,1.5884,1.5882,1.5883,48000000.0
2007-07-06 20:00:00,1.5882,1.5883,1.588,1.5881,120000000.0
2007-07-06 20:05:00,1.5883,1.5883,1.5879,1.5879,72000000.0
2007-07-06 20:10:00,1.588,1.5881,1.5879,1.588,120000000.0
2007-07-06 20:15:00,1.5879,1.5885,1.5878,1.5883,120000000.0
2007-07-06 20:20:00,1.5884,1.5886,1.5883,1.5885,96000000.0
2007-07-06 20:25:00,1.5886,1.5894,1.5886,1.5894,120000000.0
2007-07-06 20:30:00,1.5893,1.5893,1.589,1.5892,120000000.0
2007-07-06 20:35:00,1.5891,1.5895,1.5891,1.5894,120000000.0
2007-07-06 20:40:00,1.5892,1.5897,1.5892,1.5896,120000000.0
2007-07-06 20:45:00,1.5897,1.5898,1.5891,1.5894,120000000.0
2007-07-06 20:50:00,1.5895,1.5895,1.5889,1.589,120000000.0
2007-07-06 20:55:00,1.5889,1.5889,1.5884,1.5884,96000000.0
2007-07-06 21:00:00,1.5883,1.5886,1.5882,1.5882,120000000.0
2007-07-06 21:05:00,1.5883,1.5885,1.5881,1.5882,120000000.0
2007-07-06 21:10:00,1.5883,1.5883,1.588,1.588,120000000.0
2007-07-06 21:15:00,1.5881,1.5881,1.5879,1.5881,120000000.0
2007-07-06 21:20:00,1.588,1.5883,1.5879,1.5879,120000000.0
2007-07-06 21:25:00,1.588,1.588,1.5876,1.5877,120000000.0
2007-07-06 21:30:00,1.5879,1.5879,1.5877,1.5878,120000000.0
2007-07-06 21:35:00,1.5877,1.5879,1.5876,1.5876,120000000.0
2007-07-06 21:40:00,1.5877,1.5881,1.5877,1.5881,120000000.0
2007-07-06 21:45:00,1.588,1.5881,1.5879,1.588,120000000.0
2007-07-06 21:50:00,1.5879,1.588,1.5877,1.5878,120000000.0
2007-07-06 21:55:00,1.5879,1.588,1.5876,1.5878,120000000.0
2007-07-06 22:00:00,1.5877,1.5877,1.5874,1.5876,72000000.0
2007-07-06 22:05:00,1.5877,1.5879,1.5874,1.5874,96000000.0
2007-07-06 22:10:00,1.5875,1.5877,1.5875,1.5877,120000000.0
2007-07-06 22:15:00,1.5876,1.5879,1.5876,1.5878,120000000.0
2007-07-06 22:20:00,1.5879,1.588,1.5877,1.5877,120000000.0
2007-07-06 22:25:00,1.5878,1.5879,1.5875,1.5878,96000000.0
2007-07-06 22:30:00,1.5877,1.5878,1.5876,1.5876,120000000.0
2007-07-06 22:35:00,1.5875,1.5878,1.5875,1.5877,120000000.0
2007-07-06 22:40:00,1.5878,1.5878,1.5874,1.5874,120000000.0
2007-07-06 22:45:00,1.5877,1.5879,1.5875,1.5878,120000000.0
2007-07-06 22:50:00,1.5879,1.5882,1.5876,1.5879,120000000.0
2007-07-06 22:55:00,1.5878,1.5879,1.5873,1.5875,120000000.0
2007-07-09 00:00:00,1.5883,1.5883,1.588,1.5883,96000000.0
2007-07-09 00:05:00,1.5881,1.5885,1.588,1.5884,120000000.0
2007-07-09 00:10:00,1.5883,1.5889,1.5881,1.5887,120000000.0
2007-07-09 00:15:00,1.5886,1.5887,1.5884,1.5885,96000000.0
2007-07-09 00:20:00,1.5884,1.5886,1.5881,1.5883,96000000.0
2007-07-09 00:25:00,1.5884,1.5885,1.5883,1.5884,96000000.0
2007-07-09 00:30:00,1.5886,1.5886,1.588,1.5881,120000000.0
2007-07-09 00:35:00,1.5883,1.5883,1.5879,1.5881,120000000.0
2007-07-09 00:40:00,1.588,1.5881,1.5878,1.5878,96000000.0
2007-07-09 00:45:00,1.5879,1.588,1.5875,1.5877,120000000.0
2007-07-09 00:50:00,1.5879,1.588,1.5876,1.5878,120000000.0
2007-07-09 00:55:00,1.5879,1.588,1.5877,1.5878,120000000.0
2007-07-09 01:00:00,1.5879,1.5879,1.5875,1.5879,120000000.0
2007-07-09 01:05:00,1.5878,1.588,1.5876,1.5879,120000000.0
2007-07-09 01:10:00,1.588,1.588,1.5878,1.5879,120000000.0
2007-07-09 01:15:00,1.5878,1.5879,1.5876,1.5877,120000000.0
2007-07-09 01:20:00,1.5876,1.5879,1.5875,1.5875,120000000.0
2007-07-09 01:25:00,1.5876,1.5876,1.5871,1.5873,120000000.0
2007-07-09 01:30:00,1.5874,1.5875,1.5873,1.5873,96000000.0
2007-07-09 01:35:00,1.5874,1.5877,1.5874,1.5875,120000000.0
2007-07-09 01:40:00,1.5876,1.5882,1.5874,1.5879,120000000.0
2007-07-09 01:45:00,1.588,1.5883,1.5878,1.5878,120000000.0
2007-07-09 01:50:00,1.5879,1.588,1.5874,1.5877,120000000.0
2007-07-09 01:55:00,1.5876,1.5883,1.5876,1.5883,120000000.0
2007-07-09 02:00:00,1.588,1.5883,1.5876,1.5877,120000000.0
2007-07-09 02:05:00,1.5879,1.588,1.5876,1.5876,120000000.0
2007-07-09 02:10:00,1.5877,1.5879,1.5873,1.5878,120000000.0
2007-07-09 02:15:00,1.5874,1.5877,1.5874,1.5876,72000000.0
2007-07-09 02:20:00,1.5877,1.5877,1.5872,1.5873,120000000.0
2007-07-09 02:25:00,1.5874,1.5875,1.587,1.5871,120000000.0
2007-07-09 02:30:00,1.5872,1.5873,1.587,1.5872,120000000.0
2007-07-09 02:35:00,1.5873,1.5877,1.5872,1.5877,120000000.0
2007-07-09 02:40:00,1.5875,1.5876,1.5872,1.5874,120000000.0
2007-07-09 02:45:00,1.5873,1.5874,1.5867,1.587,120000000.0
2007-07-09 02:50:00,1.5872,1.5874,1.5869,1.5873,120000000.0
2007-07-09 02:55:00,1.5874,1.588,1.5872,1.5879,120000000.0
2007-07-09 03:00:00,1.588,1.5887,1.5878,1.5886,120000000.0
2007-07-09 03:05:00,1.5885,1.5889,1.5878,1.5881,120000000.0
2007-07-09 03:10:00,1.588,1.5889,1.588,1.5885,120000000.0
2007-07-09 03:15:00,1.5884,1.5886,1.588,1.5882,120000000.0
2007-07-09 03:20:00,1.5881,1.5881,1.5876,1.5878,120000000.0
2007-07-09 03:25:00,1.5877,1.5881,1.5877,1.5879,120000000.0
2007-07-09 03:30:00,1.5878,1.5879,1.5874,1.5877,120000000.0
2007-07-09 03:35:00,1.5876,1.5878,1.5875,1.5878,120000000.0
2007-07-09 03:40:00,1.5877,1.5878,1.5874,1.5874,120000000.0
2007-07-09 03:45:00,1.5873,1.5874,1.587,1.5872,96000000.0
2007-07-09 03:50:00,1.5873,1.5874,1.5868,1.5869,120000000.0
2007-07-09 03:55:00,1.587,1.5873,1.5868,1.5871,120000000.0
2007-07-09 04:00:00,1.5872,1.5874,1.5872,1.5874,120000000.0
2007-07-09 04:05:00,1.5875,1.5875,1.587,1.5873,120000000.0
2007-07-09 04:10:00,1.5874,1.5875,1.5871,1.5872,120000000.0
2007-07-09 04:15:00,1.5873,1.588,1.5872,1.5877,120000000.0
2007-07-09 04:20:00,1.5876,1.5882,1.5874,1.5882,120000000.0
2007-07-09 04:25:00,1.5881,1.5882,1.588,1.5881,120000000.0
2007-07-09 04:30:00,1.5882,1.5883,1.5874,1.5875,120000000.0
2007-07-09 04:35:00,1.5876,1.5878,1.5875,1.5877,120000000.0
2007-07-09 04:40:00,1.5876,1.5876,1.5872,1.5875,120000000.0
2007-07-09 04:45:00,1.5874,1.5875,1.5872,1.5872,120000000.0
2007-07-09 04:50:00,1.5874,1.5875,1.5872,1.5875,120000000.0
2007-07-09 04:55:00,1.5876,1.5876,1.5871,1.5873,120000000.0
2007-07-09 05:00:00,1.5874,1.5877,1.5873,1.5877,120000000.0
2007-07-09 05:05:00,1.5875,1.5876,1.5871,1.5875,120000000.0
2007-07-09 05:10:00,1.5871,1.5877,1.5871,1.5874,120000000.0
2007-07-09 05:15:00,1.5871,1.5874,1.5869,1.587,120000000.0
2007-07-09 05:20:00,1.5874,1.5877,1.587,1.5876,120000000.0
2007-07-09 05:25:00,1.5872,1.5875,1.5868,1.5868,120000000.0
2007-07-09 05:30:00,1.5869,1.5873,1.5866,1.5867,120000000.0
2007-07-09 05:35:00,1.5868,1.5871,1.5862,1.5866,120000000.0
2007-07-09 05:40:00,1.5864,1.5869,1.5861,1.5867,120000000.0
2007-07-09 05:45:00,1.587,1.5873,1.5866,1.5871,120000000.0
2007-07-09 05:50:00,1.5867,1.5877,1.5867,1.5877,120000000.0
2007-07-09 05:55:00,1.5876,1.5878,1.587,1.5871,120000000.0
2007-07-09 06:00:00,1.587,1.5872,1.5867,1.5868,120000000.0
2007-07-09 06:05:00,1.5867,1.587,1.5865,1.5868,120000000.0
2007-07-09 06:10:00,1.5869,1.5872,1.5867,1.5868,120000000.0
2007-07-09 06:15:00,1.5866,1.5868,1.5865,1.5866,96000000.0
2007-07-09 06:20:00,1.5868,1.5869,1.5866,1.5866,96000000.0
2007-07-09 06:25:00,1.5865,1.5866,1.5863,1.5864,96000000.0
2007-07-09 06:30:00,1.5861,1.5864,1.5861,1.5862,96000000.0
2007-07-09 06:35:00,1.5863,1.5864,1.586,1.5863,120000000.0
2007-07-09 06:40:00,1.5864,1.5864,1.5861,1.5861,96000000.0
2007-07-09 06:45:00,1.5862,1.5865,1.5861,1.5864,96000000.0
2007-07-09 06:50:00,1.5863,1.5864,1.586,1.5861,48000000.0
2007-07-09 06:55:00,1.5862,1.5867,1.586,1.5867,120000000.0
2007-07-09 07:00:00,1.5866,1.587,1.5866,1.5868,120000000.0
2007-07-09 07:05:00,1.5869,1.5872,1.5869,1.5872,96000000.0
2007-07-09 07:10:00,1.5873,1.5873,1.5869,1.5869,96000000.0
2007-07-09 07:15:00,1.5868,1.5868,1.5866,1.5866,96000000.0
2007-07-09 07:20:00,1.5865,1.5866,1.5864,1.5864,120000000.0
2007-07-09 07:25:00,1.5865,1.5867,1.5864,1.5865,120000000.0
2007-07-09 07:30:00,1.5866,1.5866,1.5864,1.5864,96000000.0
2007-07-09 07:35:00,1.5863,1.5865,1.5863,1.5864,120000000.0
2007-07-09 07:40:00,1.5865,1.5865,1.5852,1.5853,120000000.0
2007-07-09 07:45:00,1.5852,1.5855,1.5847,1.5852,120000000.0
2007-07-09 07:50:00,1.5851,1.5852,1.5842,1.5843,120000000.0
2007-07-09 07:55:00,1.5842,1.5849,1.5841,1.5849,120000000.0
2007-07-09 08:00:00,1.585,1.5858,1.5849,1.5851,120000000.0
2007-07-09 08:05:00,1.5852,1.5852,1.5848,1.585,120000000.0
2007-07-09 08:10:00,1.5851,1.5852,1.5845,1.5846,120000000.0
2007-07-09 08:15:00,1.5847,1.5849,1.5845,1.5845,120000000.0
2007-07-09 08:20:00,1.5846,1.585,1.5843,1.5847,120000000.0
2007-07-09 08:25:00,1.5846,1.5848,1.5844,1.5847,120000000.0
2007-07-09 08:30:00,1.5846,1.5851,1.5844,1.5847,120000000.0
2007-07-09 08:35:00,1.5848,1.5852,1.5848,1.5852,120000000.0
2007-07-09 08:40:00,1.5851,1.5856,1.5851,1.5855,120000000.0
2007-07-09 08:45:00,1.5856,1.5856,1.5854,1.5855,120000000.0
2007-07-09 08:50:00,1.5856,1.586,1.5855,1.5857,120000000.0
2007-07-09 08:55:00,1.5856,1.5857,1.5845,1.5855,96000000.0
2007-07-09 09:00:00,1.5856,1.5856,1.585,1.585,120000000.0
2007-07-09 09:05:00,1.5851,1.5855,1.585,1.5854,120000000.0
2007-07-09 09:10:00,1.5855,1.586,1.5852,1.5852,120000000.0
2007-07-09 09:15:00,1.5854,1.5862,1.5852,1.5861,120000000.0
2007-07-09 09:20:00,1.586,1.586,1.585,1.5851,120000000.0
2007-07-09 09:25:00,1.5852,1.5855,1.5846,1.5849,120000000.0
2007-07-09 09:30:00,1.5848,1.585,1.5841,1.5842,120000000.0
2007-07-09 09:35:00,1.5843,1.5845,1.584,1.5844,120000000.0
2007-07-09 09:40:00,1.5845,1.5849,1.5844,1.5845,120000000.0
2007-07-09 09:45:00,1.5846,1.5847,1.5842,1.5842,120000000.0
2007-07-09 09:50:00,1.584,1.5843,1.5839,1.5839,120000000.0
2007-07-09 09:55:00,1.584,1.5843,1.5838,1.5841,120000000.0
2007-07-09 10:00:00,1.5842,1.5844,1.5839,1.584,120000000.0
2007-07-09 10:05:00,1.5839,1.5842,1.5838,1.5839,96000000.0
2007-07-09 10:10:00,1.584,1.5842,1.5837,1.5842,120000000.0
2007-07-09 10:15:00,1.5841,1.5851,1.5839,1.5849,120000000.0
2007-07-09 10:20:00,1.585,1.5851,1.5846,1.5847,120000000.0
2007-07-09 10:25:00,1.5846,1.5847,1.5837,1.5839,120000000.0
2007-07-09 10:30:00,1.5838,1.584,1.5836,1.5839,120000000.0
2007-07-09 10:35:00,1.584,1.5843,1.5836,1.5838,120000000.0
2007-07-09 10:40:00,1.5836,1.5841,1.5834,1.5834,120000000.0
2007-07-09 10:45:00,1.5835,1.5836,1.5833,1.5834,120000000.0
2007-07-09 10:50:00,1.5835,1.5835,1.583,1.5834,120000000.0
2007-07-09 10:55:00,1.5833,1.5835,1.5824,1.5828,120000000.0
2007-07-09 11:00:00,1.5827,1.5833,1.5825,1.5833,120000000.0
2007-07-09 11:05:00,1.5832,1.5835,1.5825,1.5826,120000000.0
2007-07-09 11:10:00,1.5825,1.5833,1.5824,1.5827,120000000.0
2007-07-09 11:15:00,1.5828,1.5828,1.5821,1.5822,120000000.0
2007-07-09 11:20:00,1.5823,1.5828,1.5823,1.5826,96000000.0
2007-07-09 11:25:00,1.5825,1.5826,1.5822,1.5823,120000000.0
2007-07-09 11:30:00,1.5821,1.5825,1.5821,1.5825,120000000.0
2007-07-09 11:35:00,1.5824,1.5828,1.5821,1.5824,120000000.0
2007-07-09 11:40:00,1.5823,1.5832,1.5823,1.5831,120000000.0
2007-07-09 11:45:00,1.583,1.5834,1.5824,1.5828,120000000.0
2007-07-09 11:50:00,1.5829,1.5831,1.5827,1.583,120000000.0
2007-07-09 11:55:00,1.5831,1.5833,1.5829,1.583,120000000.0
2007-07-09 12:00:00,1.5831,1.5831,1.5822,1.5827,120000000.0
2007-07-09 12:05:00,1.5829,1.5831,1.5822,1.5824,120000000.0
2007-07-09 12:10:00,1.5823,1.5828,1.5823,1.5825,120000000.0
2007-07-09 12:15:00,1.5826,1.5828,1.582,1.582,120000000.0
2007-07-09 12:20:00,1.5821,1.5825,1.582,1.582,120000000.0
2007-07-09 12:25:00,1.5819,1.5823,1.5819,1.5822,120000000.0
2007-07-09 12:30:00,1.5821,1.5824,1.582,1.5823,120000000.0
2007-07-09 12:35:00,1.5824,1.5825,1.5819,1.5823,120000000.0
2007-07-09 12:40:00,1.5822,1.5825,1.582,1.5822,72000000.0
2007-07-09 12:45:00,1.5821,1.5828,1.582,1.5827,120000000.0
2007-07-09 12:50:00,1.5826,1.5835,1.5826,1.5834,120000000.0
2007-07-09 12:55:00,1.5835,1.5837,1.5832,1.5834,120000000.0
2007-07-09 13:00:00,1.5835,1.584,1.5834,1.5837,120000000.0
2007-07-09 13:05:00,1.5836,1.5836,1.5833,1.5836,96000000.0
2007-07-09 13:10:00,1.5835,1.5835,1.5827,1.5828,120000000.0
2007-07-09 13:15:00,1.5827,1.5831,1.5823,1.5828,120000000.0
2007-07-09 13:20:00,1.5829,1.5833,1.5826,1.5828,120000000.0
2007-07-09 13:25:00,1.5829,1.5832,1.5828,1.5831,96000000.0
2007-07-09 13:30:00,1.583,1.5831,1.5826,1.5826,120000000.0
2007-07-09 13:35:00,1.5827,1.5828,1.5825,1.5826,96000000.0
2007-07-09 13:40:00,1.5825,1.5829,1.5821,1.5826,120000000.0
2007-07-09 13:45:00,1.5827,1.5828,1.5823,1.5828,120000000.0
2007-07-09 13:50:00,1.5827,1.583,1.5826,1.5829,96000000.0
2007-07-09 13:55:00,1.583,1.5831,1.5828,1.5829,120000000.0
2007-07-09 14:00:00,1.583,1.5835,1.583,1.5832,96000000.0
2007-07-09 14:05:00,1.5833,1.5834,1.583,1.5831,120000000.0
2007-07-09 14:10:00,1.583,1.5832,1.5827,1.5827,120000000.0
2007-07-09 14:15:00,1.5828,1.5832,1.5826,1.583,120000000.0
2007-07-09 14:20:00,1.5831,1.5832,1.5826,1.5827,120000000.0
2007-07-09 14:25:00,1.5826,1.5831,1.5825,1.5828,120000000.0
2007-07-09 14:30:00,1.5827,1.5829,1.5824,1.5829,120000000.0
2007-07-09 14:35:00,1.583,1.583,1.5822,1.5822,120000000.0
2007-07-09 14:40:00,1.5823,1.5827,1.5823,1.5825,96000000.0
2007-07-09 14:45:00,1.5826,1.5827,1.582,1.5822,120000000.0
2007-07-09 14:50:00,1.582,1.5825,1.5819,1.5822,120000000.0
2007-07-09 14:55:00,1.5823,1.5828,1.5822,1.5827,120000000.0
2007-07-09 15:00:00,1.5826,1.5831,1.5826,1.5829,120000000.0
2007-07-09 15:05:00,1.5828,1.583,1.5827,1.5828,96000000.0
2007-07-09 15:10:00,1.5829,1.5832,1.5828,1.583,120000000.0
2007-07-09 15:15:00,1.5829,1.5834,1.5829,1.5833,120000000.0
2007-07-09 15:20:00,1.5834,1.5839,1.5831,1.5831,120000000.0
2007-07-09 15:25:00,1.5832,1.5837,1.5829,1.5836,120000000.0
2007-07-09 15:30:00,1.5835,1.5838,1.5833,1.5835,96000000.0
2007-07-09 15:35:00,1.5833,1.5842,1.583,1.5837,120000000.0
2007-07-09 15:40:00,1.5836,1.5837,1.5833,1.5833,120000000.0
2007-07-09 15:45:00,1.5834,1.5837,1.5833,1.5835,120000000.0
2007-07-09 15:50:00,1.5837,1.5838,1.5833,1.5838,120000000.0
2007-07-09 15:55:00,1.5837,1.5846,1.5835,1.584,120000000.0
2007-07-09 16:00:00,1.5839,1.5841,1.5834,1.5835,120000000.0
2007-07-09 16:05:00,1.5836,1.5847,1.5835,1.5845,120000000.0
2007-07-09 16:10:00,1.5846,1.5847,1.5842,1.5845,120000000.0
2007-07-09 16:15:00,1.5844,1.5847,1.5842,1.5842,120000000.0
2007-07-09 16:20:00,1.5843,1.5844,1.5841,1.5842,96000000.0
2007-07-09 16:25:00,1.5841,1.5843,1.5841,1.5843,120000000.0
2007-07-09 16:30:00,1.5842,1.5843,1.5841,1.5842,72000000.0
2007-07-09 16:35:00,1.5841,1.5845,1.5841,1.5843,120000000.0
2007-07-09 16:40:00,1.5842,1.5852,1.5842,1.5851,120000000.0
2007-07-09 16:45:00,1.5852,1.5852,1.5846,1.5848,120000000.0
2007-07-09 16:50:00,1.5849,1.5851,1.5843,1.5847,120000000.0
2007-07-09 16:55:00,1.5846,1.5851,1.5845,1.5849,120000000.0
2007-07-09 17:00:00,1.5851,1.5852,1.5846,1.585,120000000.0
2007-07-09 17:05:00,1.5849,1.5849,1.5845,1.5845,120000000.0
2007-07-09 17:10:00,1.5846,1.5846,1.5845,1.5845,96000000.0
2007-07-09 17:15:00,1.5846,1.5846,1.5843,1.5846,72000000.0
2007-07-09 17:20:00,1.5845,1.5846,1.5843,1.5844,120000000.0
2007-07-09 17:25:00,1.5845,1.5845,1.584,1.5841,120000000.0
2007-07-09 17:30:00,1.5842,1.5846,1.584,1.5841,120000000.0
2007-07-09 17:35:00,1.5842,1.5843,1.5836,1.5837,120000000.0
2007-07-09 17:40:00,1.5836,1.5839,1.5831,1.5836,120000000.0
2007-07-09 17:45:00,1.5835,1.5836,1.5829,1.5831,72000000.0
2007-07-09 17:50:00,1.5832,1.5832,1.583,1.5831,120000000.0
2007-07-09 17:55:00,1.583,1.5833,1.5829,1.5829,120000000.0
2007-07-09 18:00:00,1.5828,1.583,1.5827,1.5828,120000000.0
2007-07-09 18:05:00,1.5827,1.5829,1.5826,1.5827,96000000.0
2007-07-09 18:10:00,1.5828,1.5829,1.5824,1.5825,120000000.0
2007-07-09 18:15:00,1.5824,1.5826,1.5823,1.5825,96000000.0
2007-07-09 18:20:00,1.5826,1.5828,1.5825,1.5828,72000000.0
2007-07-09 18:25:00,1.583,1.5832,1.5828,1.5831,72000000.0
2007-07-09 18:30:00,1.5832,1.5835,1.5827,1.5834,120000000.0
2007-07-09 18:35:00,1.5833,1.5834,1.5832,1.5833,96000000.0
2007-07-09 18:40:00,1.5832,1.5833,1.5828,1.5832,96000000.0
2007-07-09 18:45:00,1.5833,1.5837,1.5833,1.5837,72000000.0
2007-07-09 18:50:00,1.5832,1.5838,1.5832,1.5836,96000000.0
2007-07-09 18:55:00,1.5835,1.5837,1.5834,1.5836,120000000.0
2007-07-09 19:00:00,1.5835,1.5836,1.5833,1.5833,72000000.0
2007-07-09 19:05:00,1.5834,1.5836,1.5834,1.5834,120000000.0
2007-07-09 19:10:00,1.5835,1.5837,1.5835,1.5837,96000000.0
2007-07-09 19:15:00,1.5838,1.5839,1.5835,1.5835,72000000.0
2007-07-09 19:20:00,1.5834,1.5835,1.5831,1.5832,96000000.0
2007-07-09 19:25:00,1.5831,1.5831,1.5828,1.5831,96000000.0
2007-07-09 19:30:00,1.583,1.5833,1.5828,1.5831,96000000.0
2007-07-09 19:40:00,1.5832,1.5834,1.5832,1.5834,96000000.0
2007-07-09 19:45:00,1.5835,1.5835,1.5831,1.5833,96000000.0
2007-07-09 19:50:00,1.5834,1.5836,1.5834,1.5836,48000000.0
2007-07-09 19:55:00,1.5835,1.5836,1.5835,1.5835,96000000.0
2007-07-09 20:00:00,1.5834,1.5834,1.5832,1.5833,96000000.0
2007-07-09 20:05:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 20:10:00,1.5835,1.5842,1.5835,1.5841,72000000.0
2007-07-09 20:15:00,1.5842,1.5848,1.5841,1.5848,96000000.0
2007-07-09 20:20:00,1.5847,1.5851,1.5847,1.5851,96000000.0
2007-07-09 20:25:00,1.585,1.5851,1.5847,1.5847,96000000.0
2007-07-09 20:30:00,1.5846,1.5849,1.5846,1.5849,72000000.0
2007-07-09 20:35:00,1.585,1.585,1.5841,1.5841,120000000.0
2007-07-09 20:40:00,1.584,1.5841,1.5838,1.5838,96000000.0
2007-07-09 20:45:00,1.5839,1.584,1.5838,1.5838,96000000.0
2007-07-09 20:50:00,1.5836,1.5837,1.5833,1.5833,96000000.0
2007-07-09 20:55:00,1.5834,1.5835,1.5829,1.583,120000000.0
2007-07-09 21:00:00,1.5828,1.5836,1.5828,1.5832,120000000.0
2007-07-09 21:05:00,1.5831,1.5836,1.5831,1.5834,120000000.0
2007-07-09 21:10:00,1.5833,1.5835,1.5833,1.5833,72000000.0
2007-07-09 21:15:00,1.5832,1.5833,1.5832,1.5832,72000000.0
2007-07-09 21:20:00,1.5833,1.5834,1.5829,1.5829,120000000.0
2007-07-09 21:25:00,1.583,1.5832,1.5829,1.5829,48000000.0
2007-07-09 21:30:00,1.5828,1.5831,1.5828,1.5829,120000000.0
2007-07-09 21:35:00,1.583,1.583,1.5828,1.5828,120000000.0
2007-07-09 21:40:00,1.5829,1.5831,1.5828,1.5829,72000000.0
2007-07-09 21:45:00,1.5828,1.5841,1.5828,1.5839,120000000.0
2007-07-09 21:50:00,1.584,1.5843,1.584,1.584,96000000.0
2007-07-09 21:55:00,1.5837,1.5839,1.583,1.5839,120000000.0
2007-07-09 22:00:00,1.5838,1.5838,1.5835,1.5837,120000000.0
2007-07-09 22:15:00,1.5832,1.5833,1.5832,1.5833,96000000.0
2007-07-09 22:20:00,1.5834,1.5834,1.5832,1.5832,96000000.0
2007-07-09 22:25:00,1.5834,1.5835,1.5832,1.5832,48000000.0
2007-07-09 22:30:00,1.5831,1.5836,1.5831,1.5835,96000000.0
2007-07-09 22:35:00,1.5836,1.5842,1.5835,1.5841,120000000.0
2007-07-09 22:40:00,1.584,1.5842,1.5839,1.5841,120000000.0
2007-07-09 22:45:00,1.5842,1.5843,1.584,1.584,72000000.0
2007-07-09 22:50:00,1.5839,1.5848,1.5839,1.5845,120000000.0
2007-07-09 22:55:00,1.5844,1.5844,1.5842,1.5844,96000000.0
2007-07-09 23:00:00,1.5843,1.5844,1.5832,1.5836,120000000.0
2007-07-09 23:05:00,1.5835,1.5841,1.5833,1.5839,120000000.0
2007-07-09 23:10:00,1.5838,1.584,1.5837,1.5839,120000000.0
2007-07-09 23:15:00,1.584,1.584,1.5836,1.5836,120000000.0
2007-07-09 23:20:00,1.5834,1.5841,1.583,1.5841,96000000.0
2007-07-09 23:25:00,1.5837,1.5846,1.5837,1.5844,120000000.0
2007-07-09 23:30:00,1.5845,1.5845,1.5839,1.5845,120000000.0
2007-07-09 23:35:00,1.5843,1.5846,1.5843,1.5844,96000000.0
2007-07-09 23:40:00,1.5843,1.5844,1.5843,1.5844,24000000.0
2007-07-09 23:45:00,1.5843,1.5844,1.5834,1.584,120000000.0
2007-07-09 23:50:00,1.5839,1.5842,1.5838,1.5839,120000000.0
2007-07-09 23:55:00,1.5838,1.5839,1.5835,1.5835,96000000.0
2007-07-10 00:00:00,1.5834,1.5835,1.5828,1.5832,120000000.0
2007-07-10 00:05:00,1.5831,1.5831,1.5827,1.5829,96000000.0
2007-07-10 00:10:00,1.5831,1.5833,1.583,1.5832,72000000.0
2007-07-10 00:15:00,1.5831,1.5834,1.5829,1.5829,96000000.0
2007-07-10 00:20:00,1.5831,1.5831,1.5829,1.5831,120000000.0
2007-07-10 00:25:00,1.583,1.5833,1.5829,1.583,96000000.0
2007-07-10 00:30:00,1.5831,1.5833,1.5828,1.5832,120000000.0
2007-07-10 00:35:00,1.5831,1.5832,1.5828,1.5832,120000000.0
2007-07-10 00:40:00,1.583,1.5833,1.5829,1.5832,120000000.0
2007-07-10 00:45:00,1.5831,1.5833,1.5829,1.5832,120000000.0
2007-07-10 00:50:00,1.5838,1.5838,1.5829,1.5832,120000000.0
2007-07-10 00:55:00,1.5831,1.5837,1.5831,1.5837,96000000.0
2007-07-10 01:00:00,1.5836,1.5846,1.5836,1.5841,120000000.0
2007-07-10 01:05:00,1.584,1.5843,1.584,1.5841,96000000.0
2007-07-10 01:10:00,1.584,1.5842,1.584,1.5841,120000000.0
2007-07-10 01:15:00,1.584,1.5841,1.5837,1.5838,120000000.0
2007-07-10 01:20:00,1.5839,1.5841,1.5836,1.5837,96000000.0
2007-07-10 01:25:00,1.5836,1.5839,1.5835,1.5838,120000000.0
2007-07-10 01:30:00,1.5839,1.5841,1.5837,1.5837,96000000.0
2007-07-10 01:35:00,1.5838,1.5839,1.5836,1.5837,120000000.0
2007-07-10 01:40:00,1.5838,1.5839,1.5836,1.5837,120000000.0
2007-07-10 01:45:00,1.5838,1.584,1.5837,1.5839,120000000.0
2007-07-10 01:50:00,1.5838,1.5841,1.5836,1.5838,120000000.0
2007-07-10 01:55:00,1.5837,1.5839,1.5835,1.5836,120000000.0
2007-07-10 02:00:00,1.5837,1.584,1.5835,1.5839,120000000.0
2007-07-10 02:05:00,1.584,1.5841,1.5837,1.5838,120000000.0
2007-07-10 02:10:00,1.5841,1.5841,1.5828,1.583,120000000.0
2007-07-10 02:15:00,1.5831,1.5831,1.5825,1.5827,120000000.0
2007-07-10 02:20:00,1.5828,1.5829,1.5826,1.5827,120000000.0
2007-07-10 02:25:00,1.5826,1.5827,1.5822,1.5823,120000000.0
2007-07-10 02:30:00,1.5824,1.5829,1.5823,1.5828,120000000.0
2007-07-10 02:35:00,1.5829,1.5832,1.5827,1.5831,120000000.0
2007-07-10 02:40:00,1.583,1.5832,1.5827,1.5829,120000000.0
2007-07-10 02:45:00,1.5828,1.5833,1.5828,1.5832,120000000.0
2007-07-10 02:50:00,1.5833,1.5839,1.5831,1.5838,120000000.0
2007-07-10 02:55:00,1.5837,1.584,1.5836,1.5837,120000000.0
2007-07-10 03:00:00,1.5836,1.5838,1.583,1.5834,120000000.0
2007-07-10 03:05:00,1.5833,1.5836,1.5833,1.5834,120000000.0
2007-07-10 03:10:00,1.5833,1.5837,1.5832,1.5837,120000000.0
2007-07-10 03:15:00,1.5836,1.5837,1.5833,1.5833,120000000.0
2007-07-10 03:20:00,1.5834,1.5835,1.5829,1.5834,120000000.0
2007-07-10 03:25:00,1.5835,1.5835,1.5833,1.5835,120000000.0
2007-07-10 03:30:00,1.5834,1.5838,1.5834,1.5834,120000000.0
2007-07-10 03:35:00,1.5835,1.5838,1.5834,1.5837,120000000.0
2007-07-10 03:40:00,1.5838,1.5838,1.5831,1.5831,120000000.0
2007-07-10 03:45:00,1.5832,1.5832,1.583,1.583,120000000.0
2007-07-10 03:50:00,1.5832,1.5832,1.5828,1.5828,96000000.0
2007-07-10 03:55:00,1.5827,1.583,1.5824,1.5826,120000000.0
2007-07-10 04:00:00,1.5827,1.5828,1.5825,1.5825,120000000.0
2007-07-10 04:05:00,1.5826,1.5834,1.5825,1.5834,120000000.0
2007-07-10 04:10:00,1.5835,1.5836,1.5833,1.5835,120000000.0
2007-07-10 04:15:00,1.5836,1.5837,1.5834,1.5834,96000000.0
2007-07-10 04:20:00,1.5833,1.5835,1.5831,1.5832,120000000.0
2007-07-10 04:25:00,1.5834,1.5834,1.5831,1.5833,120000000.0
2007-07-10 04:30:00,1.5834,1.5834,1.583,1.5832,96000000.0
2007-07-10 04:35:00,1.5833,1.5834,1.5832,1.5832,120000000.0
2007-07-10 04:40:00,1.5834,1.5835,1.5831,1.5834,96000000.0
2007-07-10 04:45:00,1.5833,1.5836,1.5833,1.5835,120000000.0
2007-07-10 04:50:00,1.5836,1.5837,1.5834,1.5835,120000000.0
2007-07-10 04:55:00,1.5834,1.5838,1.5834,1.5838,96000000.0
2007-07-10 05:00:00,1.5839,1.584,1.5836,1.5838,120000000.0
2007-07-10 05:05:00,1.584,1.584,1.5838,1.5838,120000000.0
2007-07-10 05:10:00,1.5839,1.5839,1.5838,1.5839,120000000.0
2007-07-10 05:15:00,1.584,1.5843,1.5837,1.5841,120000000.0
2007-07-10 05:20:00,1.5842,1.5847,1.5841,1.5841,120000000.0
2007-07-10 05:25:00,1.5844,1.5846,1.5841,1.5845,120000000.0
2007-07-10 05:30:00,1.5844,1.5848,1.5843,1.5844,120000000.0
2007-07-10 05:35:00,1.5845,1.5845,1.5843,1.5843,120000000.0
2007-07-10 05:40:00,1.5842,1.5843,1.5837,1.5838,120000000.0
2007-07-10 05:45:00,1.5839,1.584,1.5838,1.5839,96000000.0
2007-07-10 05:50:00,1.5841,1.5845,1.5839,1.5845,120000000.0
2007-07-10 05:55:00,1.5846,1.5846,1.584,1.5843,120000000.0
2007-07-10 06:00:00,1.5842,1.5844,1.584,1.5841,120000000.0
2007-07-10 06:05:00,1.5842,1.5842,1.5838,1.5841,120000000.0
2007-07-10 06:10:00,1.584,1.5843,1.584,1.5841,120000000.0
2007-07-10 06:15:00,1.5842,1.5845,1.5841,1.5845,120000000.0
2007-07-10 06:20:00,1.5846,1.585,1.5844,1.5847,120000000.0
2007-07-10 06:25:00,1.5848,1.5851,1.5847,1.5849,120000000.0
2007-07-10 06:30:00,1.585,1.5853,1.5848,1.5852,96000000.0
2007-07-10 06:35:00,1.5851,1.5868,1.5851,1.5864,120000000.0
2007-07-10 06:40:00,1.5865,1.5874,1.5855,1.5874,120000000.0
2007-07-10 06:45:00,1.5873,1.5875,1.5865,1.5865,120000000.0
2007-07-10 06:50:00,1.5866,1.5871,1.5862,1.587,120000000.0
2007-07-10 06:55:00,1.5869,1.587,1.5859,1.5861,120000000.0
2007-07-10 07:00:00,1.586,1.5866,1.5849,1.5853,120000000.0
2007-07-10 07:05:00,1.5852,1.5874,1.585,1.5866,120000000.0
2007-07-10 07:10:00,1.5865,1.5869,1.5863,1.5868,120000000.0
2007-07-10 07:15:00,1.5866,1.5871,1.5865,1.5867,120000000.0
2007-07-10 07:20:00,1.5868,1.5871,1.5862,1.5864,120000000.0
2007-07-10 07:25:00,1.5865,1.5865,1.586,1.5862,120000000.0
2007-07-10 07:30:00,1.5861,1.5867,1.5858,1.5859,120000000.0
2007-07-10 07:35:00,1.5858,1.5864,1.5856,1.586,120000000.0
2007-07-10 07:40:00,1.5861,1.5862,1.5855,1.586,120000000.0
2007-07-10 07:45:00,1.5861,1.5866,1.5859,1.5864,120000000.0
2007-07-10 07:50:00,1.5865,1.5868,1.5859,1.5864,120000000.0
2007-07-10 07:55:00,1.5865,1.5871,1.586,1.586,120000000.0
2007-07-10 08:00:00,1.5859,1.5864,1.5859,1.586,120000000.0
2007-07-10 08:05:00,1.5861,1.5864,1.5858,1.586,120000000.0
2007-07-10 08:10:00,1.5862,1.5865,1.586,1.5865,120000000.0
2007-07-10 08:15:00,1.5864,1.5866,1.5862,1.5863,120000000.0
2007-07-10 08:20:00,1.5862,1.5865,1.5858,1.5864,120000000.0
2007-07-10 08:25:00,1.5863,1.5866,1.586,1.5864,120000000.0
2007-07-10 08:30:00,1.5863,1.5869,1.5862,1.5867,120000000.0
2007-07-10 08:35:00,1.5868,1.5868,1.5861,1.5861,120000000.0
2007-07-10 08:40:00,1.5862,1.5864,1.586,1.5861,120000000.0
2007-07-10 08:45:00,1.5862,1.5862,1.5854,1.5859,120000000.0
2007-07-10 08:50:00,1.586,1.586,1.5851,1.5853,120000000.0
2007-07-10 08:55:00,1.5854,1.5857,1.5851,1.5856,120000000.0
2007-07-10 09:00:00,1.5855,1.5862,1.5855,1.5861,120000000.0
2007-07-10 09:05:00,1.5863,1.587,1.5863,1.587,120000000.0
2007-07-10 09:10:00,1.5869,1.587,1.5863,1.5863,120000000.0
2007-07-10 09:15:00,1.5864,1.5866,1.586,1.5863,120000000.0
2007-07-10 09:20:00,1.5864,1.587,1.5859,1.5866,120000000.0
2007-07-10 09:25:00,1.5865,1.587,1.5861,1.5866,120000000.0
2007-07-10 09:30:00,1.5867,1.587,1.5865,1.5867,120000000.0
2007-07-10 09:35:00,1.5866,1.5867,1.5858,1.586,120000000.0
2007-07-10 09:40:00,1.5861,1.587,1.586,1.5867,120000000.0
2007-07-10 09:45:00,1.5868,1.5868,1.586,1.5864,120000000.0
2007-07-10 09:50:00,1.5865,1.5866,1.5862,1.5862,120000000.0
2007-07-10 09:55:00,1.5863,1.587,1.5857,1.5863,120000000.0
2007-07-10 10:00:00,1.5862,1.5863,1.5855,1.586,120000000.0
2007-07-10 10:05:00,1.5861,1.5865,1.5858,1.5862,120000000.0
2007-07-10 10:10:00,1.5864,1.5867,1.5861,1.5863,120000000.0
2007-07-10 10:15:00,1.5864,1.5869,1.5862,1.5866,120000000.0
2007-07-10 10:20:00,1.5867,1.5878,1.5867,1.5876,120000000.0
2007-07-10 10:25:00,1.5877,1.5881,1.5874,1.5878,120000000.0
2007-07-10 10:30:00,1.5877,1.5881,1.5874,1.5879,120000000.0
2007-07-10 10:35:00,1.588,1.5884,1.5874,1.5875,120000000.0
2007-07-10 10:40:00,1.5873,1.5874,1.5868,1.5872,120000000.0
2007-07-10 10:45:00,1.5873,1.5874,1.587,1.5873,120000000.0
2007-07-10 10:50:00,1.5872,1.5876,1.5869,1.5873,120000000.0
2007-07-10 10:55:00,1.5872,1.5873,1.5871,1.5872,120000000.0
2007-07-10 11:00:00,1.5873,1.5883,1.5871,1.5881,120000000.0
2007-07-10 11:05:00,1.588,1.588,1.5875,1.5875,120000000.0
2007-07-10 11:10:00,1.5876,1.5878,1.5875,1.5877,96000000.0
2007-07-10 11:15:00,1.5876,1.5877,1.5873,1.5875,120000000.0
2007-07-10 11:20:00,1.5876,1.5877,1.5873,1.5876,120000000.0
2007-07-10 11:25:00,1.5877,1.5879,1.5875,1.5876,96000000.0
2007-07-10 11:30:00,1.5875,1.5876,1.5872,1.5873,120000000.0
2007-07-10 11:35:00,1.5872,1.5875,1.587,1.5871,72000000.0
2007-07-10 11:40:00,1.587,1.5878,1.587,1.5878,120000000.0
2007-07-10 11:45:00,1.5877,1.5877,1.5873,1.5875,120000000.0
2007-07-10 11:50:00,1.5874,1.5874,1.5872,1.5872,120000000.0
2007-07-10 11:55:00,1.5873,1.5877,1.5868,1.5876,120000000.0
2007-07-10 12:00:00,1.5875,1.5878,1.587,1.5871,120000000.0
2007-07-10 12:05:00,1.5872,1.5873,1.5866,1.5868,120000000.0
2007-07-10 12:10:00,1.5867,1.5869,1.5864,1.5866,120000000.0
2007-07-10 12:15:00,1.5864,1.5866,1.586,1.5863,120000000.0
2007-07-10 12:20:00,1.5864,1.5866,1.5861,1.5866,120000000.0
2007-07-10 12:25:00,1.5864,1.5868,1.5863,1.5866,120000000.0
2007-07-10 12:30:00,1.5865,1.5872,1.5865,1.5872,96000000.0
2007-07-10 12:35:00,1.5871,1.5872,1.5866,1.5868,120000000.0
2007-07-10 12:40:00,1.5869,1.5869,1.5864,1.5865,120000000.0
2007-07-10 12:45:00,1.5864,1.5866,1.586,1.5866,120000000.0
2007-07-10 12:50:00,1.5865,1.587,1.5864,1.5866,120000000.0
2007-07-10 12:55:00,1.5865,1.5872,1.5864,1.5868,120000000.0
2007-07-10 13:00:00,1.5866,1.5871,1.5866,1.587,96000000.0
2007-07-10 13:05:00,1.5869,1.5871,1.5863,1.5868,120000000.0
2007-07-10 13:10:00,1.5867,1.587,1.5867,1.587,96000000.0
2007-07-10 13:15:00,1.5869,1.5869,1.5865,1.5866,96000000.0
2007-07-10 13:20:00,1.5865,1.5865,1.5855,1.5858,120000000.0
2007-07-10 13:25:00,1.5857,1.5865,1.5855,1.5862,120000000.0
2007-07-10 13:30:00,1.586,1.5863,1.5858,1.586,120000000.0
2007-07-10 13:35:00,1.5859,1.5865,1.5854,1.5865,120000000.0
2007-07-10 13:40:00,1.5864,1.5873,1.5864,1.5871,120000000.0
2007-07-10 13:45:00,1.5873,1.5877,1.5865,1.5877,120000000.0
2007-07-10 13:50:00,1.5876,1.5878,1.5872,1.5877,120000000.0
2007-07-10 13:55:00,1.5878,1.5879,1.5873,1.5874,120000000.0
2007-07-10 14:00:00,1.5873,1.5876,1.587,1.5872,120000000.0
2007-07-10 14:05:00,1.5873,1.5877,1.5868,1.5876,120000000.0
2007-07-10 14:10:00,1.5875,1.5881,1.5871,1.5871,120000000.0
2007-07-10 14:15:00,1.587,1.5883,1.587,1.588,120000000.0
2007-07-10 14:20:00,1.5881,1.5887,1.5878,1.5887,120000000.0
2007-07-10 14:25:00,1.5886,1.5887,1.5879,1.5882,120000000.0
2007-07-10 14:30:00,1.5883,1.5884,1.5878,1.5878,120000000.0
2007-07-10 14:35:00,1.5877,1.5878,1.5872,1.5876,120000000.0
2007-07-10 14:40:00,1.5877,1.5879,1.5874,1.5874,120000000.0
2007-07-10 14:45:00,1.5875,1.5883,1.5875,1.5877,120000000.0
2007-07-10 14:50:00,1.5878,1.5887,1.5875,1.5886,120000000.0
2007-07-10 14:55:00,1.5885,1.5889,1.5881,1.5885,120000000.0
2007-07-10 15:00:00,1.5886,1.5887,1.588,1.5885,120000000.0
2007-07-10 15:05:00,1.5884,1.5888,1.588,1.5885,120000000.0
2007-07-10 15:10:00,1.5884,1.5887,1.5877,1.5885,120000000.0
2007-07-10 15:15:00,1.5884,1.5905,1.5884,1.5901,120000000.0
2007-07-10 15:20:00,1.5904,1.5908,1.5895,1.5898,120000000.0
2007-07-10 15:25:00,1.5899,1.5906,1.5897,1.5902,120000000.0
2007-07-10 15:30:00,1.5901,1.5907,1.5899,1.5906,120000000.0
2007-07-10 15:35:00,1.5903,1.5908,1.5901,1.5906,120000000.0
2007-07-10 15:40:00,1.5907,1.5921,1.5906,1.5918,120000000.0
2007-07-10 15:45:00,1.5916,1.5922,1.5912,1.5919,120000000.0
2007-07-10 15:50:00,1.592,1.5936,1.592,1.5925,120000000.0
2007-07-10 15:55:00,1.5926,1.593,1.5923,1.5928,120000000.0
2007-07-10 16:00:00,1.5929,1.5931,1.5921,1.5923,120000000.0
2007-07-10 16:05:00,1.5924,1.5927,1.5921,1.5926,120000000.0
2007-07-10 16:10:00,1.5925,1.5926,1.5919,1.5921,120000000.0
2007-07-10 16:15:00,1.592,1.5924,1.5919,1.5922,120000000.0
2007-07-10 16:20:00,1.5923,1.5927,1.5922,1.5923,120000000.0
2007-07-10 16:25:00,1.5924,1.5927,1.592,1.5925,120000000.0
2007-07-10 16:30:00,1.5924,1.5941,1.5924,1.5941,120000000.0
2007-07-10 16:35:00,1.5944,1.5944,1.5936,1.5937,120000000.0
2007-07-10 16:40:00,1.5938,1.594,1.5933,1.5935,120000000.0
2007-07-10 16:45:00,1.5934,1.5942,1.5926,1.593,96000000.0
2007-07-10 16:50:00,1.5931,1.594,1.5927,1.5928,120000000.0
2007-07-10 16:55:00,1.5927,1.5927,1.5916,1.5918,120000000.0
2007-07-10 17:00:00,1.5916,1.5919,1.5913,1.5917,120000000.0
2007-07-10 17:05:00,1.5918,1.5922,1.5914,1.5917,120000000.0
2007-07-10 17:10:00,1.5915,1.5917,1.5914,1.5917,120000000.0
2007-07-10 17:15:00,1.5915,1.5919,1.5909,1.591,120000000.0
2007-07-10 17:20:00,1.5912,1.5915,1.5907,1.5912,120000000.0
2007-07-10 17:25:00,1.5911,1.5913,1.591,1.5911,120000000.0
2007-07-10 17:30:00,1.5912,1.5916,1.591,1.5911,120000000.0
2007-07-10 17:35:00,1.5905,1.5907,1.5879,1.5879,120000000.0
2007-07-10 17:40:00,1.588,1.59,1.5876,1.5899,120000000.0
2007-07-10 17:45:00,1.5898,1.5902,1.5896,1.5898,120000000.0
2007-07-10 17:50:00,1.59,1.5905,1.5896,1.5905,120000000.0
2007-07-10 17:55:00,1.5903,1.5906,1.5899,1.5899,120000000.0
2007-07-10 18:00:00,1.59,1.5906,1.5897,1.5906,120000000.0
2007-07-10 18:05:00,1.5908,1.5908,1.5904,1.5906,72000000.0
2007-07-10 18:10:00,1.5904,1.5912,1.5904,1.5911,96000000.0
2007-07-10 18:15:00,1.591,1.5913,1.5903,1.5904,120000000.0
2007-07-10 18:20:00,1.5905,1.5906,1.5903,1.5906,120000000.0
2007-07-10 18:25:00,1.5905,1.5907,1.5902,1.5904,120000000.0
2007-07-10 18:30:00,1.5903,1.5905,1.5901,1.5902,120000000.0
2007-07-10 18:35:00,1.5903,1.5904,1.5897,1.5898,120000000.0
2007-07-10 18:40:00,1.5899,1.5899,1.5896,1.5896,120000000.0
2007-07-10 18:45:00,1.5897,1.5898,1.5893,1.5894,120000000.0
2007-07-10 18:50:00,1.5895,1.5896,1.5893,1.5893,120000000.0
2007-07-10 18:55:00,1.5895,1.59,1.5895,1.5899,120000000.0
2007-07-10 19:00:00,1.59,1.5904,1.5897,1.5897,120000000.0
2007-07-10 19:05:00,1.5896,1.5899,1.5885,1.5889,120000000.0
2007-07-10 19:10:00,1.5888,1.5892,1.5888,1.589,120000000.0
2007-07-10 19:15:00,1.5892,1.5897,1.589,1.5896,120000000.0
2007-07-10 19:20:00,1.5898,1.5905,1.5897,1.5903,120000000.0
2007-07-10 19:25:00,1.5902,1.5903,1.5898,1.5899,96000000.0
2007-07-10 19:30:00,1.5897,1.59,1.5897,1.5898,96000000.0
2007-07-10 19:35:00,1.5899,1.59,1.5893,1.5897,120000000.0
2007-07-10 19:40:00,1.5896,1.5899,1.589,1.5891,120000000.0
2007-07-10 19:45:00,1.589,1.5896,1.5883,1.5891,120000000.0
2007-07-10 19:50:00,1.5892,1.5892,1.5886,1.5889,120000000.0
2007-07-10 19:55:00,1.5888,1.5899,1.5888,1.5898,96000000.0
2007-07-10 20:00:00,1.5899,1.5903,1.5897,1.5899,120000000.0
2007-07-10 20:05:00,1.5898,1.5907,1.5897,1.5903,120000000.0
2007-07-10 20:10:00,1.5901,1.5905,1.5901,1.5904,72000000.0
2007-07-10 20:15:00,1.5902,1.5903,1.59,1.5901,96000000.0
2007-07-10 20:20:00,1.59,1.5907,1.59,1.5904,120000000.0
2007-07-10 20:25:00,1.5902,1.5902,1.5898,1.59,48000000.0
2007-07-10 20:30:00,1.5899,1.59,1.5894,1.5896,120000000.0
2007-07-10 20:35:00,1.5895,1.5899,1.5892,1.5898,120000000.0
2007-07-10 20:40:00,1.5899,1.5905,1.5899,1.5904,120000000.0
2007-07-10 20:45:00,1.5903,1.5908,1.5902,1.5907,96000000.0
2007-07-10 20:50:00,1.5908,1.5908,1.5903,1.5906,120000000.0
2007-07-10 20:55:00,1.5905,1.5912,1.5905,1.5911,120000000.0
2007-07-10 21:00:00,1.5912,1.5913,1.5909,1.5911,120000000.0
2007-07-10 21:05:00,1.591,1.5918,1.591,1.5917,96000000.0
2007-07-10 21:10:00,1.5916,1.5925,1.5916,1.5921,120000000.0
2007-07-10 21:15:00,1.5922,1.5925,1.5921,1.5925,96000000.0
2007-07-10 21:20:00,1.5924,1.5925,1.5918,1.5919,120000000.0
2007-07-10 21:25:00,1.592,1.5922,1.592,1.5922,96000000.0
2007-07-10 21:30:00,1.5923,1.5927,1.5922,1.5925,120000000.0
2007-07-10 21:35:00,1.5924,1.5927,1.5924,1.5927,24000000.0
2007-07-10 21:40:00,1.5928,1.5931,1.5927,1.5929,120000000.0
2007-07-10 21:45:00,1.5931,1.5936,1.5929,1.5933,120000000.0
2007-07-10 21:50:00,1.5934,1.5939,1.5931,1.5933,120000000.0
2007-07-10 21:55:00,1.5931,1.5937,1.5931,1.5937,120000000.0
2007-07-10 22:00:00,1.5938,1.5938,1.5931,1.5936,120000000.0
2007-07-10 22:05:00,1.5937,1.594,1.5932,1.5937,120000000.0
2007-07-10 22:10:00,1.5935,1.5939,1.5934,1.5938,120000000.0
2007-07-10 22:15:00,1.5937,1.5937,1.5935,1.5935,72000000.0
2007-07-10 22:20:00,1.5937,1.5941,1.5935,1.5939,120000000.0
2007-07-10 22:25:00,1.5938,1.5942,1.5936,1.5938,120000000.0
2007-07-10 22:30:00,1.5939,1.5943,1.5939,1.5942,96000000.0
2007-07-10 22:35:00,1.5943,1.5943,1.5942,1.5942,96000000.0
2007-07-10 22:40:00,1.5943,1.5946,1.594,1.5946,120000000.0
2007-07-10 22:45:00,1.5944,1.5948,1.5942,1.5948,120000000.0
2007-07-10 22:50:00,1.5947,1.5948,1.5938,1.5938,120000000.0
2007-07-10 22:55:00,1.5939,1.5944,1.5939,1.5943,120000000.0
2007-07-10 23:00:00,1.5942,1.5947,1.5941,1.5946,120000000.0
2007-07-10 23:05:00,1.5947,1.5953,1.5944,1.5953,120000000.0
2007-07-10 23:10:00,1.5952,1.5956,1.5952,1.5953,96000000.0
2007-07-10 23:15:00,1.5954,1.5954,1.5951,1.5953,120000000.0
2007-07-10 23:20:00,1.5952,1.5954,1.595,1.5951,96000000.0
2007-07-10 23:25:00,1.5953,1.5954,1.595,1.5954,96000000.0
2007-07-10 23:30:00,1.5953,1.5958,1.595,1.5955,120000000.0
2007-07-10 23:35:00,1.5957,1.5963,1.5954,1.5957,120000000.0
2007-07-10 23:40:00,1.5959,1.5963,1.5957,1.5961,96000000.0
2007-07-10 23:45:00,1.596,1.5961,1.5948,1.5958,120000000.0
2007-07-10 23:50:00,1.5959,1.5993,1.5959,1.5983,120000000.0
2007-07-10 23:55:00,1.5982,1.5999,1.5974,1.5994,120000000.0
2007-07-11 00:00:00,1.5996,1.5996,1.5978,1.5978,120000000.0
2007-07-11 00:05:00,1.5979,1.5995,1.5977,1.5991,120000000.0
2007-07-11 00:10:00,1.5992,1.601,1.5986,1.601,120000000.0
2007-07-11 00:15:00,1.6006,1.6031,1.6001,1.6024,120000000.0
2007-07-11 00:20:00,1.6029,1.605,1.6025,1.6027,120000000.0
2007-07-11 00:25:00,1.6025,1.6028,1.6015,1.6026,120000000.0
2007-07-11 00:30:00,1.6024,1.6024,1.6006,1.6011,120000000.0
2007-07-11 00:35:00,1.6012,1.6013,1.6005,1.6009,120000000.0
2007-07-11 00:40:00,1.6011,1.602,1.6009,1.6012,120000000.0
2007-07-11 00:45:00,1.6014,1.6014,1.6006,1.6012,120000000.0
2007-07-11 00:50:00,1.6011,1.6014,1.6005,1.6008,120000000.0
2007-07-11 00:55:00,1.6009,1.6016,1.6004,1.6016,120000000.0
2007-07-11 01:00:00,1.6015,1.6015,1.6005,1.6006,120000000.0
2007-07-11 01:05:00,1.6005,1.6009,1.6003,1.6005,120000000.0
2007-07-11 01:10:00,1.6004,1.6006,1.5998,1.6002,120000000.0
2007-07-11 01:15:00,1.6001,1.6006,1.6,1.6,120000000.0
2007-07-11 01:20:00,1.6001,1.6001,1.5991,1.5991,96000000.0
2007-07-11 01:25:00,1.599,1.599,1.5974,1.5977,120000000.0
2007-07-11 01:30:00,1.5975,1.5978,1.5972,1.5973,120000000.0
2007-07-11 01:35:00,1.5975,1.5975,1.5957,1.5964,96000000.0
2007-07-11 01:40:00,1.5963,1.5978,1.5961,1.5971,120000000.0
2007-07-11 01:45:00,1.597,1.5975,1.5968,1.5971,120000000.0
2007-07-11 01:50:00,1.5972,1.5974,1.5962,1.5963,120000000.0
2007-07-11 01:55:00,1.5962,1.5967,1.5962,1.5965,120000000.0
2007-07-11 02:00:00,1.5966,1.5974,1.5961,1.5972,120000000.0
2007-07-11 02:05:00,1.5973,1.5974,1.5966,1.5971,120000000.0
2007-07-11 02:10:00,1.597,1.5975,1.597,1.5975,120000000.0
2007-07-11 02:15:00,1.5974,1.5974,1.596,1.5963,120000000.0
2007-07-11 02:20:00,1.5964,1.597,1.5964,1.5969,96000000.0
2007-07-11 02:25:00,1.597,1.597,1.5967,1.5967,120000000.0
2007-07-11 02:30:00,1.5968,1.5973,1.5968,1.5969,120000000.0
2007-07-11 02:35:00,1.5968,1.5972,1.5967,1.5972,120000000.0
2007-07-11 02:40:00,1.597,1.5972,1.5963,1.5964,120000000.0
2007-07-11 02:45:00,1.5965,1.5967,1.5962,1.5967,120000000.0
2007-07-11 02:50:00,1.5965,1.5978,1.5965,1.5976,120000000.0
2007-07-11 02:55:00,1.5977,1.5978,1.5967,1.5967,120000000.0
2007-07-11 03:00:00,1.5966,1.5976,1.5958,1.5976,120000000.0
2007-07-11 03:05:00,1.5978,1.5978,1.597,1.5977,120000000.0
2007-07-11 03:10:00,1.5976,1.5977,1.5963,1.5966,120000000.0
2007-07-11 03:15:00,1.5964,1.5974,1.5964,1.5971,120000000.0
2007-07-11 03:20:00,1.5972,1.5974,1.5968,1.5973,120000000.0
2007-07-11 03:25:00,1.5971,1.5973,1.5968,1.597,120000000.0
2007-07-11 03:30:00,1.5971,1.5973,1.5967,1.5967,120000000.0
2007-07-11 03:35:00,1.5966,1.5969,1.5965,1.5969,96000000.0
2007-07-11 03:40:00,1.5972,1.5973,1.5971,1.5972,96000000.0
2007-07-11 03:45:00,1.5974,1.5975,1.5971,1.5974,96000000.0
2007-07-11 03:50:00,1.5973,1.5977,1.5973,1.5975,120000000.0
2007-07-11 03:55:00,1.5974,1.5975,1.5969,1.5969,120000000.0
2007-07-11 04:00:00,1.5971,1.5974,1.5969,1.5973,96000000.0
2007-07-11 04:05:00,1.5972,1.5973,1.5968,1.5973,120000000.0
2007-07-11 04:10:00,1.5974,1.598,1.5973,1.5979,120000000.0
2007-07-11 04:15:00,1.5978,1.5984,1.5976,1.598,120000000.0
2007-07-11 04:20:00,1.5978,1.598,1.5971,1.5976,96000000.0
2007-07-11 04:25:00,1.5977,1.5979,1.5975,1.5976,120000000.0
2007-07-11 04:30:00,1.5978,1.599,1.5976,1.5987,96000000.0
2007-07-11 04:35:00,1.5988,1.5988,1.5978,1.5983,120000000.0
2007-07-11 04:40:00,1.5981,1.5983,1.5978,1.5978,120000000.0
2007-07-11 04:45:00,1.5976,1.5979,1.5974,1.5974,96000000.0
2007-07-11 04:50:00,1.5975,1.5976,1.5972,1.5974,120000000.0
2007-07-11 04:55:00,1.5973,1.5974,1.5958,1.5963,120000000.0
2007-07-11 05:00:00,1.5964,1.5964,1.5957,1.5959,120000000.0
2007-07-11 05:05:00,1.596,1.5969,1.5959,1.5968,120000000.0
2007-07-11 05:10:00,1.597,1.5971,1.5961,1.5965,120000000.0
2007-07-11 05:15:00,1.5963,1.5967,1.596,1.5962,120000000.0
2007-07-11 05:20:00,1.5961,1.5964,1.5961,1.5963,120000000.0
2007-07-11 05:25:00,1.5961,1.5968,1.5958,1.5968,120000000.0
2007-07-11 05:30:00,1.5966,1.5968,1.5961,1.5966,120000000.0
2007-07-11 05:35:00,1.5964,1.597,1.5964,1.5968,96000000.0
2007-07-11 05:40:00,1.5966,1.597,1.5966,1.5968,120000000.0
2007-07-11 05:45:00,1.5967,1.5972,1.5967,1.5972,120000000.0
2007-07-11 05:50:00,1.5971,1.5977,1.5969,1.5974,120000000.0
2007-07-11 05:55:00,1.5976,1.5978,1.5973,1.5975,96000000.0
2007-07-11 06:00:00,1.5974,1.5975,1.597,1.597,96000000.0
2007-07-11 06:05:00,1.5969,1.5974,1.5969,1.5973,120000000.0
2007-07-11 06:10:00,1.5971,1.5976,1.5971,1.5974,120000000.0
2007-07-11 06:15:00,1.5975,1.5975,1.5969,1.5969,96000000.0
2007-07-11 06:20:00,1.5971,1.5972,1.5971,1.5971,72000000.0
2007-07-11 06:25:00,1.5973,1.5975,1.5972,1.5972,120000000.0
2007-07-11 06:30:00,1.5974,1.5975,1.5973,1.5973,72000000.0
2007-07-11 06:35:00,1.5974,1.5976,1.5968,1.5969,120000000.0
2007-07-11 06:40:00,1.597,1.5973,1.597,1.5973,120000000.0
2007-07-11 06:45:00,1.5972,1.5975,1.597,1.597,120000000.0
2007-07-11 06:50:00,1.5969,1.597,1.5965,1.5966,96000000.0
2007-07-11 06:55:00,1.5967,1.5973,1.5966,1.5973,120000000.0
2007-07-11 07:00:00,1.5974,1.5975,1.5965,1.5968,120000000.0
2007-07-11 07:05:00,1.5969,1.5971,1.5965,1.5967,96000000.0
2007-07-11 07:10:00,1.5965,1.5965,1.5959,1.596,120000000.0
2007-07-11 07:15:00,1.5962,1.5968,1.5957,1.5963,120000000.0
2007-07-11 07:20:00,1.5965,1.5973,1.5965,1.5972,120000000.0
2007-07-11 07:25:00,1.5971,1.5974,1.5966,1.5968,120000000.0
2007-07-11 07:30:00,1.5966,1.5972,1.596,1.5969,120000000.0
2007-07-11 07:35:00,1.5967,1.5984,1.5967,1.5981,120000000.0
2007-07-11 07:40:00,1.5979,1.5981,1.5976,1.5979,120000000.0
2007-07-11 07:45:00,1.5977,1.5978,1.5969,1.5975,120000000.0
2007-07-11 07:50:00,1.5974,1.5978,1.5972,1.5974,120000000.0
2007-07-11 07:55:00,1.5972,1.598,1.5971,1.5978,120000000.0
2007-07-11 08:00:00,1.5977,1.598,1.5961,1.5965,120000000.0
2007-07-11 08:05:00,1.5967,1.5968,1.5961,1.5963,120000000.0
2007-07-11 08:10:00,1.5964,1.5969,1.5961,1.5961,120000000.0
2007-07-11 08:15:00,1.5962,1.5975,1.596,1.5973,120000000.0
2007-07-11 08:20:00,1.5974,1.5974,1.5964,1.5968,120000000.0
2007-07-11 08:25:00,1.597,1.5982,1.5967,1.5982,120000000.0
2007-07-11 08:30:00,1.5983,1.5992,1.598,1.598,120000000.0
2007-07-11 08:35:00,1.5982,1.5983,1.5972,1.5977,120000000.0
2007-07-11 08:40:00,1.5976,1.5979,1.5972,1.5977,120000000.0
2007-07-11 08:45:00,1.5976,1.5988,1.5972,1.5986,120000000.0
2007-07-11 08:50:00,1.5988,1.6005,1.5984,1.6002,120000000.0
2007-07-11 08:55:00,1.6003,1.6006,1.5995,1.6003,120000000.0
2007-07-11 09:00:00,1.6002,1.6009,1.6,1.6006,120000000.0
2007-07-11 09:05:00,1.6005,1.6006,1.6,1.6002,120000000.0
2007-07-11 09:10:00,1.6,1.6002,1.5982,1.599,120000000.0
2007-07-11 09:15:00,1.5989,1.5993,1.5984,1.5989,120000000.0
2007-07-11 09:20:00,1.5988,1.599,1.5976,1.5978,120000000.0
2007-07-11 09:25:00,1.5977,1.5986,1.5977,1.5984,120000000.0
2007-07-11 09:30:00,1.5985,1.5986,1.5977,1.5979,120000000.0
2007-07-11 09:35:00,1.598,1.5985,1.5978,1.5983,120000000.0
2007-07-11 09:40:00,1.5982,1.5983,1.5978,1.5981,120000000.0
2007-07-11 09:45:00,1.5979,1.5983,1.5978,1.5981,120000000.0
2007-07-11 09:50:00,1.5979,1.5981,1.5974,1.5975,120000000.0
2007-07-11 09:55:00,1.5973,1.5975,1.5968,1.5971,120000000.0
2007-07-11 10:00:00,1.597,1.5975,1.5967,1.5968,120000000.0
2007-07-11 10:05:00,1.5969,1.5973,1.5967,1.5971,120000000.0
2007-07-11 10:10:00,1.5973,1.5973,1.5958,1.5958,96000000.0
2007-07-11 10:15:00,1.5959,1.5963,1.5948,1.5951,120000000.0
2007-07-11 10:20:00,1.5952,1.596,1.595,1.5959,120000000.0
2007-07-11 10:25:00,1.5957,1.5964,1.5956,1.5963,120000000.0
2007-07-11 10:30:00,1.5961,1.5962,1.5953,1.5957,120000000.0
2007-07-11 10:35:00,1.5956,1.5958,1.5954,1.5954,120000000.0
2007-07-11 10:40:00,1.5955,1.5962,1.5954,1.5955,120000000.0
2007-07-11 10:45:00,1.5954,1.5957,1.5953,1.5954,120000000.0
2007-07-11 10:50:00,1.5955,1.5955,1.5949,1.5952,120000000.0
2007-07-11 10:55:00,1.5951,1.5957,1.5951,1.5954,120000000.0
2007-07-11 11:00:00,1.5955,1.5958,1.5952,1.5956,120000000.0
2007-07-11 11:05:00,1.5955,1.5958,1.5951,1.5951,120000000.0
2007-07-11 11:10:00,1.5953,1.5956,1.5951,1.5954,120000000.0
2007-07-11 11:15:00,1.5952,1.5957,1.5952,1.5954,120000000.0
2007-07-11 11:20:00,1.5953,1.5956,1.5951,1.5955,120000000.0
2007-07-11 11:25:00,1.5954,1.5956,1.5948,1.595,120000000.0
2007-07-11 11:30:00,1.5948,1.596,1.5948,1.5957,120000000.0
2007-07-11 11:35:00,1.5959,1.5977,1.5958,1.5964,120000000.0
2007-07-11 11:40:00,1.5963,1.5965,1.5956,1.5958,120000000.0
2007-07-11 11:45:00,1.5957,1.5963,1.5951,1.5954,120000000.0
2007-07-11 11:50:00,1.5955,1.5961,1.5954,1.5957,120000000.0
2007-07-11 11:55:00,1.5956,1.596,1.5954,1.596,120000000.0
2007-07-11 12:00:00,1.5959,1.5964,1.5955,1.596,120000000.0
2007-07-11 12:05:00,1.5958,1.596,1.5946,1.5948,120000000.0
2007-07-11 12:10:00,1.5949,1.5952,1.5944,1.595,120000000.0
2007-07-11 12:15:00,1.5951,1.5951,1.5942,1.5945,120000000.0
2007-07-11 12:20:00,1.5947,1.5957,1.5947,1.5957,120000000.0
2007-07-11 12:25:00,1.596,1.5963,1.5954,1.5961,96000000.0
2007-07-11 12:30:00,1.596,1.5963,1.5959,1.596,120000000.0
2007-07-11 12:35:00,1.5962,1.5962,1.5953,1.5953,120000000.0
2007-07-11 12:40:00,1.5955,1.5961,1.5955,1.5957,120000000.0
2007-07-11 12:45:00,1.5958,1.5962,1.5954,1.596,120000000.0
2007-07-11 12:50:00,1.5959,1.5962,1.5955,1.5962,120000000.0
2007-07-11 12:55:00,1.5963,1.5967,1.5953,1.5953,120000000.0
2007-07-11 13:00:00,1.5952,1.5969,1.5952,1.5968,120000000.0
2007-07-11 13:05:00,1.5967,1.5976,1.5963,1.5973,120000000.0
2007-07-11 13:10:00,1.5974,1.5978,1.5973,1.5976,120000000.0
2007-07-11 13:15:00,1.5974,1.5976,1.5968,1.5971,120000000.0
2007-07-11 13:20:00,1.597,1.5973,1.5968,1.597,120000000.0
2007-07-11 13:25:00,1.5968,1.5973,1.5966,1.597,120000000.0
2007-07-11 13:30:00,1.5971,1.5974,1.5957,1.5958,120000000.0
2007-07-11 13:35:00,1.5957,1.5978,1.5956,1.5976,120000000.0
2007-07-11 13:40:00,1.5975,1.5982,1.5974,1.5981,120000000.0
2007-07-11 13:45:00,1.598,1.598,1.597,1.5973,120000000.0
2007-07-11 13:50:00,1.5971,1.5985,1.5971,1.5978,120000000.0
2007-07-11 13:55:00,1.5977,1.5983,1.5973,1.5978,120000000.0
2007-07-11 14:00:00,1.5976,1.5984,1.597,1.598,120000000.0
2007-07-11 14:05:00,1.5983,1.5984,1.5972,1.5972,120000000.0
2007-07-11 14:10:00,1.5971,1.5972,1.5958,1.5959,120000000.0
2007-07-11 14:15:00,1.596,1.5971,1.596,1.5966,120000000.0
2007-07-11 14:20:00,1.5965,1.5971,1.5963,1.5968,120000000.0
2007-07-11 14:25:00,1.5965,1.5969,1.5958,1.5964,120000000.0
2007-07-11 14:30:00,1.5965,1.5967,1.5954,1.5957,120000000.0
2007-07-11 14:35:00,1.5959,1.5959,1.5944,1.5949,120000000.0
2007-07-11 14:40:00,1.5948,1.5956,1.5947,1.5952,120000000.0
2007-07-11 14:45:00,1.5954,1.5955,1.5947,1.5949,120000000.0
2007-07-11 14:50:00,1.595,1.5951,1.594,1.5945,120000000.0
2007-07-11 14:55:00,1.5946,1.5947,1.5934,1.5936,120000000.0
2007-07-11 15:00:00,1.5938,1.5941,1.5924,1.5937,120000000.0
2007-07-11 15:05:00,1.5935,1.5938,1.5931,1.5933,120000000.0
2007-07-11 15:10:00,1.5935,1.5942,1.5932,1.5937,120000000.0
2007-07-11 15:15:00,1.5936,1.5938,1.5929,1.5934,120000000.0
2007-07-11 15:20:00,1.5933,1.594,1.593,1.5936,120000000.0
2007-07-11 15:25:00,1.5935,1.5936,1.5929,1.5933,120000000.0
2007-07-11 15:30:00,1.5935,1.5939,1.593,1.5939,120000000.0
2007-07-11 15:35:00,1.5938,1.594,1.5931,1.5933,120000000.0
2007-07-11 15:40:00,1.5934,1.5935,1.5928,1.5928,120000000.0
2007-07-11 15:45:00,1.5929,1.5934,1.5928,1.5932,120000000.0
2007-07-11 15:50:00,1.5931,1.5936,1.593,1.5933,120000000.0
2007-07-11 15:55:00,1.5934,1.5938,1.5931,1.5938,120000000.0
2007-07-11 16:00:00,1.5937,1.5945,1.5934,1.5937,120000000.0
2007-07-11 16:05:00,1.594,1.5942,1.5934,1.5937,120000000.0
2007-07-11 16:10:00,1.5935,1.5938,1.5932,1.5934,120000000.0
2007-07-11 16:15:00,1.5932,1.5944,1.5932,1.5939,120000000.0
2007-07-11 16:20:00,1.594,1.5943,1.5931,1.5935,120000000.0
2007-07-11 16:25:00,1.5936,1.5943,1.5933,1.5934,120000000.0
2007-07-11 16:30:00,1.5933,1.5943,1.5933,1.5942,120000000.0
2007-07-11 16:35:00,1.5943,1.5952,1.5942,1.5948,120000000.0
2007-07-11 16:40:00,1.5947,1.5952,1.5942,1.5945,120000000.0
2007-07-11 16:45:00,1.5944,1.5947,1.5942,1.5944,120000000.0
2007-07-11 16:50:00,1.5943,1.5951,1.5942,1.5943,120000000.0
2007-07-11 16:55:00,1.5944,1.596,1.5943,1.5957,120000000.0
2007-07-11 17:00:00,1.5956,1.5959,1.5948,1.5949,120000000.0
2007-07-11 17:05:00,1.5951,1.5952,1.5946,1.5949,120000000.0
2007-07-11 17:10:00,1.595,1.595,1.5942,1.5942,120000000.0
2007-07-11 17:15:00,1.5943,1.595,1.5942,1.5949,120000000.0
2007-07-11 17:20:00,1.595,1.5956,1.5946,1.5955,120000000.0
2007-07-11 17:25:00,1.5954,1.5961,1.5947,1.5956,120000000.0
2007-07-11 17:30:00,1.5954,1.5965,1.5951,1.5961,120000000.0
2007-07-11 17:35:00,1.5962,1.5962,1.5951,1.5958,120000000.0
2007-07-11 17:40:00,1.5959,1.596,1.5953,1.5953,120000000.0
2007-07-11 17:45:00,1.5954,1.5954,1.5942,1.5948,120000000.0
2007-07-11 17:50:00,1.5949,1.5956,1.5943,1.5954,120000000.0
2007-07-11 17:55:00,1.5956,1.5967,1.5956,1.5966,120000000.0
2007-07-11 18:00:00,1.5965,1.5966,1.5958,1.5962,120000000.0
2007-07-11 18:05:00,1.5961,1.5962,1.5958,1.5962,120000000.0
2007-07-11 18:10:00,1.5961,1.5964,1.5957,1.5959,120000000.0
2007-07-11 18:15:00,1.5957,1.5972,1.5954,1.5969,120000000.0
2007-07-11 18:20:00,1.5968,1.5972,1.5964,1.5972,120000000.0
2007-07-11 18:25:00,1.5971,1.5973,1.5969,1.5971,72000000.0
2007-07-11 18:30:00,1.5973,1.5975,1.5971,1.5972,120000000.0
2007-07-11 18:35:00,1.597,1.5979,1.597,1.5972,120000000.0
2007-07-11 18:40:00,1.5971,1.5974,1.597,1.5974,96000000.0
2007-07-11 18:45:00,1.5976,1.5977,1.5968,1.5969,120000000.0
2007-07-11 18:50:00,1.597,1.5973,1.5965,1.5972,120000000.0
2007-07-11 18:55:00,1.5971,1.5972,1.5969,1.5969,120000000.0
2007-07-11 19:00:00,1.5967,1.5971,1.5966,1.5969,120000000.0
2007-07-11 19:05:00,1.5968,1.5973,1.5965,1.5972,120000000.0
2007-07-11 19:10:00,1.5973,1.5974,1.5968,1.5969,120000000.0
2007-07-11 19:15:00,1.5968,1.597,1.5968,1.597,72000000.0
2007-07-11 19:20:00,1.5971,1.5971,1.5969,1.5971,96000000.0
2007-07-11 19:25:00,1.5972,1.5975,1.5972,1.5973,120000000.0
2007-07-11 19:30:00,1.5975,1.5975,1.5971,1.5973,120000000.0
2007-07-11 19:35:00,1.5972,1.5973,1.5966,1.5966,96000000.0
2007-07-11 19:40:00,1.5965,1.5965,1.5957,1.5958,120000000.0
2007-07-11 19:45:00,1.596,1.596,1.5956,1.5956,120000000.0
2007-07-11 19:50:00,1.5955,1.5955,1.5949,1.5951,120000000.0
2007-07-11 19:55:00,1.595,1.5957,1.5947,1.5956,120000000.0
2007-07-11 20:00:00,1.5955,1.5957,1.5951,1.5951,96000000.0
2007-07-11 20:05:00,1.5952,1.5955,1.5951,1.5955,120000000.0
2007-07-11 20:10:00,1.5953,1.5955,1.5952,1.5952,120000000.0
2007-07-11 20:15:00,1.595,1.5955,1.5948,1.5952,96000000.0
2007-07-11 20:20:00,1.5953,1.5956,1.5952,1.5954,120000000.0
2007-07-11 20:25:00,1.5956,1.5962,1.5954,1.5962,120000000.0
2007-07-11 20:30:00,1.5963,1.5968,1.5961,1.5968,120000000.0
2007-07-11 20:35:00,1.5972,1.5975,1.5968,1.5974,96000000.0
2007-07-11 20:40:00,1.5975,1.5976,1.5971,1.5971,120000000.0
2007-07-11 20:45:00,1.597,1.5973,1.5969,1.5971,96000000.0
2007-07-11 20:50:00,1.597,1.5973,1.5968,1.5972,120000000.0
2007-07-11 20:55:00,1.5974,1.5977,1.5973,1.5974,120000000.0
2007-07-11 21:00:00,1.5973,1.5977,1.5972,1.5976,96000000.0
2007-07-11 21:05:00,1.5975,1.5977,1.5973,1.5975,120000000.0
2007-07-11 21:10:00,1.5974,1.5975,1.597,1.597,120000000.0
2007-07-11 21:15:00,1.5971,1.5972,1.5967,1.597,120000000.0
2007-07-11 21:20:00,1.5969,1.5973,1.5968,1.5969,120000000.0
2007-07-11 21:25:00,1.597,1.5971,1.5962,1.5962,120000000.0
2007-07-11 21:30:00,1.5961,1.5962,1.5958,1.5959,120000000.0
2007-07-11 21:35:00,1.5958,1.5959,1.5956,1.5958,96000000.0
2007-07-11 21:40:00,1.596,1.596,1.5953,1.5954,120000000.0
2007-07-11 21:45:00,1.5955,1.5957,1.5953,1.5955,120000000.0
2007-07-11 21:50:00,1.5956,1.5957,1.5955,1.5957,72000000.0
2007-07-11 21:55:00,1.5958,1.5958,1.595,1.595,120000000.0
2007-07-11 22:00:00,1.5953,1.5957,1.594,1.5941,120000000.0
2007-07-11 22:05:00,1.5942,1.5943,1.5937,1.594,120000000.0
2007-07-11 22:10:00,1.5938,1.5954,1.5938,1.5941,120000000.0
2007-07-11 22:15:00,1.594,1.5948,1.594,1.5944,120000000.0
2007-07-11 22:20:00,1.5943,1.5944,1.5931,1.5931,120000000.0
2007-07-11 22:25:00,1.5933,1.5933,1.593,1.5932,120000000.0
2007-07-11 22:30:00,1.5934,1.5934,1.5925,1.5925,120000000.0
2007-07-11 22:35:00,1.5926,1.5934,1.5925,1.5934,120000000.0
2007-07-11 22:40:00,1.5935,1.5936,1.5934,1.5934,24000000.0
2007-07-11 22:45:00,1.593,1.5932,1.593,1.5931,72000000.0
2007-07-11 22:50:00,1.5932,1.5933,1.5928,1.5931,120000000.0
2007-07-11 22:55:00,1.593,1.5934,1.5929,1.593,120000000.0
2007-07-11 23:00:00,1.5929,1.593,1.5924,1.5926,120000000.0
2007-07-11 23:05:00,1.5925,1.5925,1.5914,1.5915,120000000.0
2007-07-11 23:10:00,1.5914,1.5922,1.5911,1.5921,120000000.0
2007-07-11 23:15:00,1.5922,1.5929,1.5921,1.5928,120000000.0
2007-07-11 23:20:00,1.5927,1.5929,1.5922,1.5923,96000000.0
2007-07-11 23:25:00,1.5924,1.5927,1.5922,1.5925,120000000.0
2007-07-11 23:30:00,1.5923,1.5925,1.5917,1.592,120000000.0
2007-07-11 23:35:00,1.5919,1.592,1.591,1.5911,120000000.0
2007-07-11 23:40:00,1.591,1.591,1.5899,1.5907,120000000.0
2007-07-11 23:45:00,1.5906,1.5916,1.5906,1.5908,120000000.0
2007-07-11 23:50:00,1.5906,1.5913,1.5906,1.5912,120000000.0
2007-07-11 23:55:00,1.5913,1.592,1.5913,1.5919,96000000.0
2007-07-12 00:00:00,1.5918,1.5927,1.5918,1.5925,72000000.0
2007-07-12 00:05:00,1.5926,1.5929,1.5926,1.5927,96000000.0
2007-07-12 00:10:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-12 00:15:00,1.5927,1.5928,1.5925,1.5927,120000000.0
2007-07-12 00:20:00,1.5926,1.5929,1.5926,1.5929,72000000.0
2007-07-12 00:25:00,1.5928,1.5935,1.5928,1.5929,120000000.0
2007-07-12 00:30:00,1.593,1.5931,1.5929,1.5929,48000000.0
2007-07-12 00:35:00,1.593,1.5934,1.5929,1.5932,120000000.0
2007-07-12 00:40:00,1.5933,1.5937,1.5932,1.5935,120000000.0
2007-07-12 00:45:00,1.5934,1.5935,1.593,1.5934,96000000.0
2007-07-12 00:50:00,1.5931,1.5935,1.5929,1.5934,96000000.0
2007-07-12 00:55:00,1.5935,1.594,1.5933,1.5939,96000000.0
2007-07-12 01:00:00,1.594,1.5943,1.5938,1.5942,120000000.0
2007-07-12 01:05:00,1.5943,1.5951,1.5939,1.5942,120000000.0
2007-07-12 01:10:00,1.594,1.5941,1.5934,1.5934,120000000.0
2007-07-12 01:15:00,1.5933,1.5939,1.5933,1.5936,120000000.0
2007-07-12 01:20:00,1.5937,1.5939,1.5936,1.5938,120000000.0
2007-07-12 01:25:00,1.5937,1.5938,1.5934,1.5936,120000000.0
2007-07-12 01:30:00,1.5937,1.5937,1.5935,1.5935,96000000.0
2007-07-12 01:35:00,1.5934,1.5939,1.5934,1.5939,96000000.0
2007-07-12 01:40:00,1.5938,1.594,1.5936,1.5938,120000000.0
2007-07-12 01:45:00,1.5937,1.594,1.5935,1.5939,48000000.0
2007-07-12 01:50:00,1.5938,1.5944,1.5938,1.5941,120000000.0
2007-07-12 01:55:00,1.5942,1.5942,1.5937,1.5937,120000000.0
2007-07-12 02:00:00,1.5938,1.5945,1.5936,1.5943,120000000.0
2007-07-12 02:05:00,1.5944,1.5945,1.5941,1.5942,96000000.0
2007-07-12 02:10:00,1.5941,1.5942,1.5938,1.5938,72000000.0
2007-07-12 02:15:00,1.5937,1.5938,1.5934,1.5936,96000000.0
2007-07-12 02:20:00,1.5935,1.5938,1.5932,1.5934,120000000.0
2007-07-12 02:25:00,1.5935,1.5936,1.5929,1.5929,120000000.0
2007-07-12 02:30:00,1.5928,1.5937,1.5927,1.5928,120000000.0
2007-07-12 02:35:00,1.5929,1.5931,1.5927,1.5928,120000000.0
2007-07-12 02:40:00,1.5927,1.5932,1.5925,1.5931,120000000.0
2007-07-12 02:45:00,1.5932,1.5933,1.5924,1.5929,120000000.0
2007-07-12 02:50:00,1.5928,1.5931,1.5926,1.593,120000000.0
2007-07-12 02:55:00,1.5929,1.5931,1.5927,1.593,120000000.0
2007-07-12 03:00:00,1.5929,1.5933,1.5929,1.5933,96000000.0
2007-07-12 03:05:00,1.5932,1.5933,1.5929,1.5929,96000000.0
2007-07-12 03:10:00,1.5928,1.5929,1.5921,1.5925,120000000.0
2007-07-12 03:15:00,1.5926,1.5926,1.5921,1.5921,120000000.0
2007-07-12 03:20:00,1.592,1.5923,1.5919,1.5921,120000000.0
2007-07-12 03:25:00,1.592,1.5924,1.5915,1.5917,120000000.0
2007-07-12 03:30:00,1.5916,1.597,1.5916,1.5961,120000000.0
2007-07-12 03:35:00,1.5962,1.5966,1.5953,1.5956,120000000.0
2007-07-12 03:40:00,1.5955,1.5959,1.5954,1.5957,120000000.0
2007-07-12 03:45:00,1.5956,1.5958,1.595,1.5954,120000000.0
2007-07-12 03:50:00,1.5955,1.5968,1.5955,1.5958,120000000.0
2007-07-12 03:55:00,1.5956,1.5956,1.5951,1.5955,120000000.0
2007-07-12 04:00:00,1.5956,1.5959,1.5954,1.5957,120000000.0
2007-07-12 04:05:00,1.5958,1.5963,1.5957,1.5957,120000000.0
2007-07-12 04:10:00,1.5956,1.5958,1.5949,1.5952,120000000.0
2007-07-12 04:15:00,1.5953,1.5957,1.5951,1.5956,120000000.0
2007-07-12 04:20:00,1.5957,1.5959,1.5956,1.5956,96000000.0
2007-07-12 04:25:00,1.5957,1.5958,1.5953,1.5954,120000000.0
2007-07-12 04:30:00,1.5953,1.5954,1.5951,1.5952,120000000.0
2007-07-12 04:35:00,1.5953,1.5959,1.5952,1.5959,96000000.0
2007-07-12 04:40:00,1.596,1.596,1.5956,1.5959,96000000.0
2007-07-12 04:45:00,1.596,1.596,1.5957,1.5959,120000000.0
2007-07-12 04:50:00,1.596,1.5963,1.5959,1.5963,120000000.0
2007-07-12 04:55:00,1.5964,1.5964,1.596,1.5963,120000000.0
2007-07-12 05:00:00,1.5962,1.5965,1.5961,1.5962,120000000.0
2007-07-12 05:05:00,1.5963,1.5966,1.5962,1.5965,96000000.0
2007-07-12 05:10:00,1.5964,1.5967,1.5964,1.5964,72000000.0
2007-07-12 05:15:00,1.5965,1.5969,1.5962,1.5964,120000000.0
2007-07-12 05:20:00,1.5965,1.5965,1.5956,1.5959,120000000.0
2007-07-12 05:25:00,1.5958,1.596,1.5956,1.5957,120000000.0
2007-07-12 05:30:00,1.5956,1.596,1.5956,1.5959,120000000.0
2007-07-12 05:35:00,1.5958,1.5959,1.5952,1.5953,120000000.0
2007-07-12 05:40:00,1.5952,1.5953,1.5951,1.5951,48000000.0
2007-07-12 05:45:00,1.5952,1.5952,1.5949,1.595,72000000.0
2007-07-12 05:50:00,1.5949,1.5952,1.5949,1.5951,120000000.0
2007-07-12 05:55:00,1.5952,1.5953,1.5947,1.5951,120000000.0
2007-07-12 06:00:00,1.5949,1.5954,1.5948,1.595,120000000.0
2007-07-12 06:05:00,1.5948,1.5949,1.5944,1.5949,120000000.0
2007-07-12 06:10:00,1.595,1.595,1.5948,1.595,72000000.0
2007-07-12 06:15:00,1.5949,1.5952,1.5947,1.5952,120000000.0
2007-07-12 06:20:00,1.595,1.5952,1.595,1.595,120000000.0
2007-07-12 06:25:00,1.5949,1.5953,1.5949,1.5951,96000000.0
2007-07-12 06:30:00,1.5954,1.5955,1.5951,1.5953,120000000.0
2007-07-12 06:35:00,1.5952,1.5956,1.5952,1.5955,120000000.0
2007-07-12 06:40:00,1.5956,1.5957,1.5955,1.5955,96000000.0
2007-07-12 06:45:00,1.5954,1.5955,1.5952,1.5953,120000000.0
2007-07-12 06:50:00,1.5954,1.5955,1.5951,1.5951,96000000.0
2007-07-12 06:55:00,1.5952,1.5952,1.5951,1.5951,72000000.0
2007-07-12 07:00:00,1.5952,1.5954,1.5948,1.5954,96000000.0
2007-07-12 07:05:00,1.5953,1.5958,1.5952,1.5957,96000000.0
2007-07-12 07:10:00,1.5956,1.5959,1.5956,1.5959,72000000.0
2007-07-12 07:15:00,1.5958,1.5964,1.5958,1.5962,120000000.0
2007-07-12 07:20:00,1.5961,1.5966,1.596,1.5965,120000000.0
2007-07-12 07:25:00,1.5964,1.597,1.5964,1.5968,120000000.0
2007-07-12 07:30:00,1.597,1.5971,1.5967,1.597,120000000.0
2007-07-12 07:35:00,1.5969,1.5969,1.5966,1.5968,120000000.0
2007-07-12 07:40:00,1.5967,1.5973,1.5967,1.5968,120000000.0
2007-07-12 07:45:00,1.5967,1.5978,1.5966,1.5978,120000000.0
2007-07-12 07:50:00,1.5979,1.5982,1.5975,1.5977,120000000.0
2007-07-12 07:55:00,1.5978,1.5984,1.5976,1.5982,120000000.0
2007-07-12 08:00:00,1.5983,1.5985,1.5974,1.5974,120000000.0
2007-07-12 08:05:00,1.5975,1.5979,1.5969,1.597,120000000.0
2007-07-12 08:10:00,1.5969,1.5972,1.5961,1.5966,120000000.0
2007-07-12 08:15:00,1.5965,1.5968,1.5964,1.5966,120000000.0
2007-07-12 08:20:00,1.5967,1.5973,1.5966,1.5972,120000000.0
2007-07-12 08:25:00,1.5973,1.5975,1.5969,1.5973,120000000.0
2007-07-12 08:30:00,1.5972,1.5973,1.5967,1.5967,120000000.0
2007-07-12 08:35:00,1.5966,1.5968,1.5965,1.5966,120000000.0
2007-07-12 08:40:00,1.5967,1.5972,1.5966,1.5969,120000000.0
2007-07-12 08:45:00,1.5968,1.597,1.5967,1.5968,120000000.0
2007-07-12 08:50:00,1.5967,1.5976,1.5967,1.5974,120000000.0
2007-07-12 08:55:00,1.5975,1.598,1.5972,1.5976,120000000.0
2007-07-12 09:00:00,1.5975,1.5984,1.5975,1.5979,120000000.0
2007-07-12 09:05:00,1.598,1.598,1.5963,1.5964,120000000.0
2007-07-12 09:10:00,1.5965,1.5972,1.5962,1.5968,120000000.0
2007-07-12 09:15:00,1.597,1.5971,1.5964,1.5968,120000000.0
2007-07-12 09:20:00,1.5967,1.5977,1.5967,1.5977,120000000.0
2007-07-12 09:25:00,1.5978,1.5993,1.5977,1.5989,120000000.0
2007-07-12 09:30:00,1.599,1.5995,1.598,1.5982,120000000.0
2007-07-12 09:35:00,1.5983,1.5984,1.5972,1.5973,120000000.0
2007-07-12 09:40:00,1.5974,1.5975,1.5967,1.5969,96000000.0
2007-07-12 09:45:00,1.597,1.5975,1.597,1.5974,120000000.0
2007-07-12 09:50:00,1.5973,1.5981,1.597,1.5976,120000000.0
2007-07-12 09:55:00,1.5977,1.5981,1.5971,1.5972,120000000.0
2007-07-12 10:00:00,1.5973,1.5979,1.5973,1.5978,120000000.0
2007-07-12 10:05:00,1.5979,1.598,1.597,1.5973,120000000.0
2007-07-12 10:10:00,1.5974,1.5979,1.5971,1.5975,120000000.0
2007-07-12 10:15:00,1.5976,1.5979,1.5975,1.5978,120000000.0
2007-07-12 10:20:00,1.5979,1.5979,1.597,1.5971,120000000.0
2007-07-12 10:25:00,1.597,1.5978,1.597,1.5976,120000000.0
2007-07-12 10:30:00,1.5977,1.5981,1.5972,1.5979,120000000.0
2007-07-12 10:35:00,1.5978,1.598,1.5969,1.5976,120000000.0
2007-07-12 10:40:00,1.5977,1.598,1.5971,1.5972,120000000.0
2007-07-12 10:45:00,1.5973,1.5981,1.5972,1.5978,120000000.0
2007-07-12 10:50:00,1.5977,1.5986,1.5976,1.5982,120000000.0
2007-07-12 10:55:00,1.5981,1.5982,1.5974,1.5977,120000000.0
2007-07-12 11:00:00,1.5978,1.5981,1.5976,1.5979,120000000.0
2007-07-12 11:05:00,1.5978,1.5979,1.5972,1.5975,120000000.0
2007-07-12 11:10:00,1.5974,1.5974,1.5964,1.5971,120000000.0
2007-07-12 11:15:00,1.5972,1.5974,1.5958,1.5962,120000000.0
2007-07-12 11:20:00,1.5961,1.5965,1.5957,1.5961,120000000.0
2007-07-12 11:25:00,1.5962,1.5964,1.596,1.5962,120000000.0
2007-07-12 11:30:00,1.5961,1.5965,1.5958,1.5965,120000000.0
2007-07-12 11:35:00,1.5963,1.5967,1.596,1.5963,120000000.0
2007-07-12 11:40:00,1.5965,1.5969,1.5964,1.5964,120000000.0
2007-07-12 11:45:00,1.5965,1.5967,1.5961,1.5965,120000000.0
2007-07-12 11:50:00,1.5964,1.5974,1.5964,1.5973,120000000.0
2007-07-12 11:55:00,1.5974,1.5974,1.5967,1.5971,120000000.0
2007-07-12 12:00:00,1.5972,1.598,1.5971,1.5976,120000000.0
2007-07-12 12:05:00,1.5978,1.5979,1.5974,1.5974,120000000.0
2007-07-12 12:10:00,1.5973,1.5977,1.597,1.597,120000000.0
2007-07-12 12:15:00,1.5969,1.597,1.5963,1.5964,120000000.0
2007-07-12 12:20:00,1.5965,1.5971,1.5965,1.597,120000000.0
2007-07-12 12:25:00,1.5971,1.5971,1.5964,1.5968,120000000.0
2007-07-12 12:30:00,1.5967,1.5973,1.5967,1.5969,120000000.0
2007-07-12 12:35:00,1.597,1.5974,1.5969,1.5973,120000000.0
2007-07-12 12:40:00,1.5974,1.5977,1.5971,1.5975,72000000.0
2007-07-12 12:45:00,1.5974,1.5979,1.5972,1.5978,120000000.0
2007-07-12 12:50:00,1.5979,1.5984,1.5979,1.5984,120000000.0
2007-07-12 12:55:00,1.5985,1.599,1.5985,1.5987,120000000.0
2007-07-12 13:00:00,1.5988,1.599,1.5982,1.5984,120000000.0
2007-07-12 13:05:00,1.5985,1.5986,1.598,1.598,48000000.0
2007-07-12 13:10:00,1.5976,1.598,1.5972,1.5978,120000000.0
2007-07-12 13:15:00,1.5977,1.5983,1.5973,1.5974,120000000.0
2007-07-12 13:20:00,1.5976,1.5985,1.5974,1.598,120000000.0
2007-07-12 13:25:00,1.5978,1.5978,1.5969,1.5974,120000000.0
2007-07-12 13:30:00,1.5976,1.5979,1.5967,1.5969,120000000.0
2007-07-12 13:35:00,1.5967,1.5973,1.5967,1.5967,120000000.0
2007-07-12 13:40:00,1.5966,1.5969,1.5966,1.5966,120000000.0
2007-07-12 13:45:00,1.5968,1.5972,1.5966,1.5968,96000000.0
2007-07-12 13:50:00,1.5966,1.5972,1.5964,1.5971,96000000.0
2007-07-12 13:55:00,1.5968,1.5969,1.5958,1.5962,120000000.0
2007-07-12 14:00:00,1.5961,1.5964,1.5961,1.5961,96000000.0
2007-07-12 14:05:00,1.5962,1.5965,1.5959,1.5961,120000000.0
2007-07-12 14:10:00,1.5959,1.5963,1.5958,1.5958,120000000.0
2007-07-12 14:15:00,1.5959,1.5962,1.5958,1.596,120000000.0
2007-07-12 14:20:00,1.5961,1.5964,1.596,1.5964,120000000.0
2007-07-12 14:25:00,1.5963,1.5974,1.5959,1.5966,120000000.0
2007-07-12 14:30:00,1.5967,1.5972,1.5961,1.5965,120000000.0
2007-07-12 14:35:00,1.5966,1.5981,1.5965,1.5972,120000000.0
2007-07-12 14:40:00,1.5971,1.5974,1.5955,1.5964,120000000.0
2007-07-12 14:45:00,1.5962,1.5968,1.5957,1.596,120000000.0
2007-07-12 14:50:00,1.5959,1.5968,1.5955,1.5957,120000000.0
2007-07-12 14:55:00,1.5955,1.5958,1.5945,1.5945,120000000.0
2007-07-12 15:00:00,1.5944,1.595,1.5939,1.5944,120000000.0
2007-07-12 15:05:00,1.5945,1.5948,1.594,1.5947,120000000.0
2007-07-12 15:10:00,1.5948,1.5951,1.5934,1.5942,120000000.0
2007-07-12 15:15:00,1.5943,1.5949,1.5939,1.5945,120000000.0
2007-07-12 15:20:00,1.5946,1.595,1.5943,1.5949,120000000.0
2007-07-12 15:25:00,1.5947,1.5952,1.5944,1.5952,120000000.0
2007-07-12 15:30:00,1.5951,1.5953,1.5947,1.595,120000000.0
2007-07-12 15:35:00,1.5949,1.5951,1.5938,1.5941,120000000.0
2007-07-12 15:40:00,1.5939,1.5945,1.5932,1.5935,120000000.0
2007-07-12 15:45:00,1.5934,1.5937,1.593,1.5936,120000000.0
2007-07-12 15:50:00,1.5937,1.5939,1.5933,1.5936,120000000.0
2007-07-12 15:55:00,1.5937,1.5939,1.593,1.5933,120000000.0
2007-07-12 16:00:00,1.5936,1.5941,1.5929,1.5936,120000000.0
2007-07-12 16:05:00,1.5934,1.5935,1.5925,1.5928,120000000.0
2007-07-12 16:10:00,1.5929,1.5932,1.5926,1.5927,120000000.0
2007-07-12 16:15:00,1.5929,1.5934,1.5926,1.5932,120000000.0
2007-07-12 16:20:00,1.5933,1.5933,1.5927,1.5931,120000000.0
2007-07-12 16:25:00,1.593,1.5939,1.5927,1.5927,120000000.0
2007-07-12 16:30:00,1.5928,1.5933,1.5922,1.5928,120000000.0
2007-07-12 16:35:00,1.5929,1.5931,1.5925,1.5928,120000000.0
2007-07-12 16:40:00,1.5926,1.5934,1.5925,1.5928,120000000.0
2007-07-12 16:45:00,1.593,1.593,1.5921,1.5924,120000000.0
2007-07-12 16:50:00,1.5923,1.5926,1.5921,1.5921,120000000.0
2007-07-12 16:55:00,1.5923,1.5927,1.592,1.5927,120000000.0
2007-07-12 17:00:00,1.5928,1.5932,1.5918,1.593,120000000.0
2007-07-12 17:05:00,1.5929,1.5936,1.5929,1.5935,120000000.0
2007-07-12 17:10:00,1.5937,1.5938,1.5933,1.5935,120000000.0
2007-07-12 17:15:00,1.5936,1.5936,1.5927,1.5932,120000000.0
2007-07-12 17:20:00,1.5931,1.5936,1.5927,1.5932,120000000.0
2007-07-12 17:25:00,1.5934,1.5937,1.5931,1.5934,120000000.0
2007-07-12 17:30:00,1.5932,1.5932,1.5925,1.593,120000000.0
2007-07-12 17:35:00,1.5928,1.5934,1.5925,1.593,120000000.0
2007-07-12 17:40:00,1.5929,1.5939,1.5929,1.5934,120000000.0
2007-07-12 17:45:00,1.5935,1.5938,1.5934,1.5937,120000000.0
2007-07-12 17:50:00,1.5938,1.594,1.5936,1.594,120000000.0
2007-07-12 17:55:00,1.5938,1.5943,1.5937,1.594,96000000.0
2007-07-12 18:00:00,1.5938,1.5945,1.5937,1.5945,120000000.0
2007-07-12 18:05:00,1.5944,1.5944,1.594,1.5942,120000000.0
2007-07-12 18:10:00,1.5941,1.5945,1.5939,1.594,120000000.0
2007-07-12 18:15:00,1.5939,1.5941,1.5934,1.5935,120000000.0
2007-07-12 18:20:00,1.5934,1.5938,1.593,1.593,120000000.0
2007-07-12 18:25:00,1.5929,1.5937,1.5929,1.5933,120000000.0
2007-07-12 18:30:00,1.5932,1.5939,1.593,1.5931,120000000.0
2007-07-12 18:35:00,1.5929,1.5936,1.5926,1.5936,120000000.0
2007-07-12 18:40:00,1.5938,1.5941,1.5936,1.5936,120000000.0
2007-07-12 18:45:00,1.5937,1.5938,1.5935,1.5935,72000000.0
2007-07-12 18:50:00,1.5937,1.5939,1.5936,1.5936,120000000.0
2007-07-12 18:55:00,1.5937,1.5937,1.5934,1.5936,120000000.0
2007-07-12 19:00:00,1.5934,1.5937,1.5934,1.5936,120000000.0
2007-07-12 19:05:00,1.5937,1.5945,1.5936,1.5944,120000000.0
2007-07-12 19:10:00,1.5943,1.5947,1.5941,1.5945,120000000.0
2007-07-12 19:15:00,1.5944,1.5946,1.5943,1.5946,120000000.0
2007-07-12 19:20:00,1.5945,1.5947,1.5945,1.5947,96000000.0
2007-07-12 19:25:00,1.5946,1.595,1.5945,1.5946,120000000.0
2007-07-12 19:30:00,1.5945,1.5946,1.594,1.594,120000000.0
2007-07-12 19:35:00,1.5939,1.594,1.5934,1.5936,96000000.0
2007-07-12 19:40:00,1.5935,1.5937,1.5926,1.5927,120000000.0
2007-07-12 19:45:00,1.5926,1.5927,1.5925,1.5926,120000000.0
2007-07-12 19:50:00,1.5925,1.5929,1.5925,1.5926,72000000.0
2007-07-12 19:55:00,1.5925,1.5926,1.592,1.5922,120000000.0
2007-07-12 20:00:00,1.5923,1.5927,1.5922,1.5927,120000000.0
2007-07-12 20:05:00,1.5928,1.5932,1.5928,1.5931,96000000.0
2007-07-12 20:10:00,1.5929,1.593,1.5928,1.5929,96000000.0
2007-07-12 20:15:00,1.5931,1.5932,1.5928,1.5928,96000000.0
2007-07-12 20:20:00,1.5929,1.5929,1.5922,1.5924,120000000.0
2007-07-12 20:25:00,1.5923,1.5924,1.5921,1.5921,96000000.0
2007-07-12 20:30:00,1.5922,1.5924,1.592,1.5923,120000000.0
2007-07-12 20:35:00,1.5922,1.5923,1.5914,1.5918,120000000.0
2007-07-12 20:40:00,1.5919,1.5921,1.5916,1.5918,120000000.0
2007-07-12 20:45:00,1.5917,1.592,1.5915,1.5918,120000000.0
2007-07-12 20:50:00,1.5919,1.5921,1.5916,1.5917,96000000.0
2007-07-12 20:55:00,1.5916,1.5916,1.5911,1.5912,120000000.0
2007-07-12 21:00:00,1.5911,1.5917,1.5911,1.5914,120000000.0
2007-07-12 21:05:00,1.5913,1.592,1.5913,1.5918,96000000.0
2007-07-12 21:10:00,1.592,1.592,1.5917,1.5918,96000000.0
2007-07-12 21:15:00,1.5917,1.5919,1.5915,1.5919,120000000.0
2007-07-12 21:20:00,1.5918,1.5924,1.5917,1.5922,120000000.0
2007-07-12 21:25:00,1.5921,1.5921,1.5919,1.5921,96000000.0
2007-07-12 21:30:00,1.5922,1.5925,1.5919,1.5925,120000000.0
2007-07-12 21:35:00,1.5927,1.5929,1.5925,1.5926,72000000.0
2007-07-12 21:40:00,1.5927,1.593,1.5923,1.5924,96000000.0
2007-07-12 21:45:00,1.5925,1.5925,1.5923,1.5924,48000000.0
2007-07-12 21:50:00,1.5925,1.5927,1.5924,1.5925,96000000.0
2007-07-12 21:55:00,1.5924,1.5924,1.5919,1.5919,72000000.0
2007-07-12 22:00:00,1.5921,1.5921,1.592,1.592,48000000.0
2007-07-12 22:05:00,1.5919,1.5924,1.5918,1.5921,120000000.0
2007-07-12 22:10:00,1.5923,1.5924,1.592,1.5921,96000000.0
2007-07-12 22:15:00,1.5923,1.5923,1.592,1.5921,120000000.0
2007-07-12 22:20:00,1.5923,1.5923,1.5917,1.5919,120000000.0
2007-07-12 22:25:00,1.592,1.5921,1.5917,1.5921,120000000.0
2007-07-12 22:30:00,1.5922,1.5923,1.592,1.592,96000000.0
2007-07-12 22:35:00,1.5922,1.5922,1.5919,1.592,96000000.0
2007-07-12 22:40:00,1.5919,1.592,1.5917,1.5917,96000000.0
2007-07-12 22:45:00,1.5918,1.5919,1.5906,1.5911,120000000.0
2007-07-12 22:50:00,1.5912,1.5918,1.5912,1.5917,120000000.0
2007-07-12 22:55:00,1.5918,1.5921,1.5911,1.5912,120000000.0
2007-07-12 23:00:00,1.5915,1.5916,1.5909,1.5913,120000000.0
2007-07-12 23:05:00,1.5917,1.5922,1.5916,1.5919,120000000.0
2007-07-12 23:10:00,1.592,1.592,1.5913,1.5917,120000000.0
2007-07-12 23:15:00,1.5916,1.5921,1.5909,1.591,96000000.0
2007-07-12 23:20:00,1.5911,1.5911,1.5906,1.5908,120000000.0
2007-07-12 23:25:00,1.5907,1.5909,1.5906,1.5909,96000000.0
2007-07-12 23:30:00,1.5908,1.5911,1.5906,1.5908,120000000.0
2007-07-12 23:35:00,1.5907,1.591,1.5905,1.5906,120000000.0
2007-07-12 23:40:00,1.5905,1.5907,1.5899,1.5901,96000000.0
2007-07-12 23:45:00,1.5903,1.5912,1.5903,1.5909,120000000.0
2007-07-12 23:50:00,1.5908,1.5908,1.5906,1.5907,72000000.0
2007-07-12 23:55:00,1.5908,1.5909,1.5904,1.5904,120000000.0
2007-07-13 00:00:00,1.5905,1.5905,1.5903,1.5903,24000000.0
2007-07-13 00:05:00,1.5906,1.591,1.5904,1.5904,96000000.0
2007-07-13 00:10:00,1.5905,1.5911,1.5904,1.591,96000000.0
2007-07-13 00:15:00,1.5911,1.5911,1.5908,1.5909,72000000.0
2007-07-13 00:20:00,1.591,1.591,1.5904,1.5905,96000000.0
2007-07-13 00:25:00,1.5906,1.5911,1.5905,1.5911,96000000.0
2007-07-13 00:30:00,1.5908,1.5912,1.5906,1.5906,120000000.0
2007-07-13 00:35:00,1.5905,1.5911,1.5902,1.5906,120000000.0
2007-07-13 00:40:00,1.5907,1.5911,1.5905,1.5909,120000000.0
2007-07-13 00:45:00,1.5907,1.591,1.5898,1.5907,120000000.0
2007-07-13 00:50:00,1.5906,1.5908,1.59,1.5904,120000000.0
2007-07-13 00:55:00,1.5903,1.5904,1.5888,1.5888,120000000.0
2007-07-13 01:00:00,1.5889,1.5894,1.5883,1.5886,120000000.0
2007-07-13 01:05:00,1.5888,1.5896,1.5888,1.5894,96000000.0
2007-07-13 01:10:00,1.5893,1.5896,1.5891,1.5894,120000000.0
2007-07-13 01:15:00,1.5896,1.5902,1.5896,1.5899,120000000.0
2007-07-13 01:20:00,1.59,1.5901,1.5893,1.5894,96000000.0
2007-07-13 01:25:00,1.5893,1.5897,1.5893,1.5894,120000000.0
2007-07-13 01:30:00,1.5893,1.5897,1.5889,1.5889,120000000.0
2007-07-13 01:35:00,1.589,1.5896,1.5889,1.5894,120000000.0
2007-07-13 01:40:00,1.5896,1.5897,1.589,1.5892,120000000.0
2007-07-13 01:45:00,1.5891,1.5896,1.589,1.5896,96000000.0
2007-07-13 01:50:00,1.5897,1.5901,1.5896,1.5897,120000000.0
2007-07-13 01:55:00,1.5896,1.5897,1.5893,1.5895,96000000.0
2007-07-13 02:00:00,1.5897,1.5901,1.5897,1.59,120000000.0
2007-07-13 02:05:00,1.5899,1.5906,1.5897,1.5903,120000000.0
2007-07-13 02:10:00,1.5901,1.5908,1.5899,1.5906,120000000.0
2007-07-13 02:15:00,1.5908,1.5911,1.59,1.5911,96000000.0
2007-07-13 02:20:00,1.591,1.5914,1.5907,1.5913,120000000.0
2007-07-13 02:25:00,1.5912,1.5915,1.5911,1.5913,120000000.0
2007-07-13 02:30:00,1.5912,1.592,1.5908,1.5914,120000000.0
2007-07-13 02:35:00,1.5915,1.5915,1.5902,1.5904,120000000.0
2007-07-13 02:40:00,1.5905,1.5905,1.5902,1.5904,96000000.0
2007-07-13 02:45:00,1.5905,1.5905,1.5902,1.5903,96000000.0
2007-07-13 02:50:00,1.5901,1.5902,1.5896,1.5897,120000000.0
2007-07-13 02:55:00,1.5899,1.5903,1.5896,1.5897,96000000.0
2007-07-13 03:00:00,1.5898,1.5901,1.5896,1.5898,120000000.0
2007-07-13 03:05:00,1.5897,1.59,1.5895,1.5896,120000000.0
2007-07-13 03:10:00,1.5895,1.59,1.5893,1.59,120000000.0
2007-07-13 03:15:00,1.5898,1.5901,1.5895,1.5895,120000000.0
2007-07-13 03:20:00,1.5896,1.5897,1.5892,1.5894,120000000.0
2007-07-13 03:25:00,1.5896,1.59,1.5896,1.5898,72000000.0
2007-07-13 03:30:00,1.5899,1.5899,1.5897,1.5897,48000000.0
2007-07-13 03:35:00,1.5895,1.5896,1.5892,1.5895,120000000.0
2007-07-13 03:40:00,1.5894,1.5896,1.5894,1.5894,96000000.0
2007-07-13 03:45:00,1.5895,1.5895,1.5893,1.5894,72000000.0
2007-07-13 03:50:00,1.5892,1.5899,1.5892,1.5899,72000000.0
2007-07-13 03:55:00,1.5898,1.5898,1.5891,1.5891,120000000.0
2007-07-13 04:00:00,1.589,1.59,1.589,1.5899,120000000.0
2007-07-13 04:05:00,1.5898,1.5899,1.5895,1.5896,120000000.0
2007-07-13 04:10:00,1.5897,1.5897,1.5894,1.5897,120000000.0
2007-07-13 04:15:00,1.5899,1.5902,1.5894,1.5897,96000000.0
2007-07-13 04:20:00,1.5895,1.5897,1.5888,1.5888,120000000.0
2007-07-13 04:25:00,1.5889,1.5897,1.5888,1.5894,96000000.0
2007-07-13 04:30:00,1.5896,1.5896,1.5891,1.5893,72000000.0
2007-07-13 04:35:00,1.5891,1.5893,1.5888,1.5888,120000000.0
2007-07-13 04:40:00,1.5887,1.5889,1.5885,1.5887,120000000.0
2007-07-13 04:45:00,1.5885,1.5888,1.5885,1.5888,96000000.0
2007-07-13 04:50:00,1.5886,1.5894,1.5886,1.5892,96000000.0
2007-07-13 04:55:00,1.5891,1.5891,1.5887,1.5889,96000000.0
2007-07-13 05:00:00,1.5888,1.589,1.5887,1.589,120000000.0
2007-07-13 05:05:00,1.5889,1.5892,1.5889,1.589,96000000.0
2007-07-13 05:10:00,1.5889,1.5891,1.5887,1.5888,120000000.0
2007-07-13 05:15:00,1.589,1.589,1.5885,1.5886,96000000.0
2007-07-13 05:20:00,1.5887,1.5888,1.5886,1.5886,72000000.0
2007-07-13 05:25:00,1.5888,1.5893,1.5887,1.5891,120000000.0
2007-07-13 05:30:00,1.5889,1.5896,1.5889,1.5894,120000000.0
2007-07-13 05:35:00,1.5892,1.5895,1.5892,1.5894,96000000.0
2007-07-13 05:40:00,1.5896,1.5898,1.5892,1.5892,96000000.0
2007-07-13 05:45:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 05:50:00,1.5892,1.5894,1.5892,1.5892,96000000.0
2007-07-13 05:55:00,1.5891,1.5894,1.5889,1.5893,120000000.0
2007-07-13 06:00:00,1.5894,1.5897,1.5893,1.5893,72000000.0
2007-07-13 06:05:00,1.5894,1.5896,1.5893,1.5896,72000000.0
2007-07-13 06:10:00,1.5895,1.5895,1.5893,1.5893,120000000.0
2007-07-13 06:15:00,1.5895,1.5895,1.5893,1.5893,72000000.0
2007-07-13 06:20:00,1.5894,1.5894,1.589,1.5891,96000000.0
2007-07-13 06:25:00,1.5892,1.5892,1.5889,1.5891,96000000.0
2007-07-13 06:30:00,1.5889,1.5894,1.5889,1.5893,120000000.0
2007-07-13 06:35:00,1.5892,1.5893,1.5889,1.5891,120000000.0
2007-07-13 06:40:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-13 06:45:00,1.5889,1.5894,1.5888,1.5891,120000000.0
2007-07-13 06:50:00,1.5892,1.5899,1.5891,1.5898,120000000.0
2007-07-13 06:55:00,1.5897,1.5898,1.5894,1.5896,120000000.0
2007-07-13 07:00:00,1.5894,1.5895,1.5891,1.5892,72000000.0
2007-07-13 07:05:00,1.5891,1.5892,1.5891,1.5891,72000000.0
2007-07-13 07:10:00,1.5889,1.5891,1.5881,1.5885,120000000.0
2007-07-13 07:15:00,1.5887,1.5888,1.5883,1.5888,120000000.0
2007-07-13 07:20:00,1.5886,1.5891,1.5886,1.5886,120000000.0
2007-07-13 07:25:00,1.5888,1.5893,1.5887,1.5889,96000000.0
2007-07-13 07:30:00,1.5891,1.5892,1.5886,1.5891,120000000.0
2007-07-13 07:35:00,1.5893,1.5893,1.589,1.5892,120000000.0
2007-07-13 07:40:00,1.589,1.5893,1.5886,1.5889,120000000.0
2007-07-13 07:45:00,1.5888,1.589,1.5887,1.5889,96000000.0
2007-07-13 07:50:00,1.589,1.589,1.5884,1.5889,120000000.0
2007-07-13 07:55:00,1.589,1.5892,1.5885,1.5885,120000000.0
2007-07-13 08:00:00,1.5887,1.5891,1.5881,1.5886,120000000.0
2007-07-13 08:05:00,1.5885,1.5887,1.5878,1.5879,120000000.0
2007-07-13 08:10:00,1.588,1.5884,1.5877,1.5883,120000000.0
2007-07-13 08:15:00,1.5881,1.5884,1.5878,1.5881,120000000.0
2007-07-13 08:20:00,1.5883,1.5886,1.5881,1.5885,120000000.0
2007-07-13 08:25:00,1.5884,1.5886,1.5879,1.5879,120000000.0
2007-07-13 08:30:00,1.5878,1.5878,1.5873,1.5873,120000000.0
2007-07-13 08:35:00,1.5871,1.5874,1.5869,1.5871,120000000.0
2007-07-13 08:40:00,1.5869,1.5871,1.5864,1.5868,120000000.0
2007-07-13 08:45:00,1.5869,1.5871,1.5863,1.5863,120000000.0
2007-07-13 08:50:00,1.5862,1.587,1.586,1.5869,120000000.0
2007-07-13 08:55:00,1.5867,1.5869,1.5864,1.5865,120000000.0
2007-07-13 09:00:00,1.5863,1.5866,1.5861,1.5861,120000000.0
2007-07-13 09:05:00,1.5862,1.5867,1.586,1.5865,120000000.0
2007-07-13 09:10:00,1.5866,1.5873,1.586,1.5871,120000000.0
2007-07-13 09:15:00,1.587,1.5873,1.5865,1.5869,120000000.0
2007-07-13 09:20:00,1.5871,1.5871,1.5862,1.5864,120000000.0
2007-07-13 09:25:00,1.5863,1.5864,1.5858,1.5858,120000000.0
2007-07-13 09:30:00,1.586,1.5872,1.586,1.5865,120000000.0
2007-07-13 09:35:00,1.5863,1.5869,1.5863,1.5865,120000000.0
2007-07-13 09:40:00,1.5863,1.5867,1.5856,1.586,120000000.0
2007-07-13 09:45:00,1.5858,1.5862,1.5852,1.5856,120000000.0
2007-07-13 09:50:00,1.5857,1.5861,1.5856,1.5859,120000000.0
2007-07-13 09:55:00,1.5858,1.5862,1.5856,1.5861,120000000.0
2007-07-13 10:00:00,1.5862,1.5875,1.5862,1.5868,120000000.0
2007-07-13 10:05:00,1.5869,1.587,1.5863,1.5864,120000000.0
2007-07-13 10:10:00,1.5862,1.5866,1.5856,1.5862,120000000.0
2007-07-13 10:15:00,1.5863,1.5866,1.5862,1.5863,120000000.0
2007-07-13 10:20:00,1.5864,1.5865,1.5861,1.5865,120000000.0
2007-07-13 10:25:00,1.5864,1.5865,1.5857,1.5861,120000000.0
2007-07-13 10:30:00,1.5863,1.5867,1.5859,1.5862,120000000.0
2007-07-13 10:35:00,1.5863,1.5866,1.586,1.5864,120000000.0
2007-07-13 10:40:00,1.586,1.5865,1.5858,1.5865,120000000.0
2007-07-13 10:45:00,1.5863,1.5865,1.5857,1.5859,96000000.0
2007-07-13 10:50:00,1.5857,1.5859,1.5852,1.5858,120000000.0
2007-07-13 10:55:00,1.5857,1.5858,1.5855,1.5856,120000000.0
2007-07-13 11:00:00,1.5857,1.5857,1.5854,1.5856,120000000.0
2007-07-13 11:05:00,1.5858,1.5859,1.5855,1.5859,120000000.0
2007-07-13 11:10:00,1.5857,1.5863,1.5857,1.5861,120000000.0
2007-07-13 11:15:00,1.5863,1.5865,1.5857,1.5864,120000000.0
2007-07-13 11:20:00,1.5862,1.5865,1.5856,1.5865,120000000.0
2007-07-13 11:25:00,1.5864,1.5867,1.5864,1.5867,96000000.0
2007-07-13 11:30:00,1.5865,1.5867,1.5864,1.5865,120000000.0
2007-07-13 11:35:00,1.5864,1.5872,1.5864,1.587,96000000.0
2007-07-13 11:40:00,1.5869,1.587,1.5866,1.5866,120000000.0
2007-07-13 11:45:00,1.5868,1.5871,1.5865,1.5869,120000000.0
2007-07-13 11:50:00,1.5868,1.5869,1.5864,1.5866,96000000.0
2007-07-13 11:55:00,1.5864,1.5867,1.5859,1.586,120000000.0
2007-07-13 12:00:00,1.5859,1.5864,1.5853,1.5855,120000000.0
2007-07-13 12:05:00,1.5856,1.5856,1.585,1.5855,120000000.0
2007-07-13 12:10:00,1.5853,1.5863,1.5848,1.5862,120000000.0
2007-07-13 12:15:00,1.5863,1.5863,1.5856,1.5858,120000000.0
2007-07-13 12:20:00,1.5859,1.586,1.5852,1.5855,120000000.0
2007-07-13 12:25:00,1.5853,1.5857,1.585,1.5852,120000000.0
2007-07-13 12:30:00,1.5851,1.5861,1.5851,1.5858,120000000.0
2007-07-13 12:35:00,1.5859,1.5864,1.5859,1.5862,96000000.0
2007-07-13 12:40:00,1.5866,1.5868,1.5863,1.5865,120000000.0
2007-07-13 12:45:00,1.5863,1.5869,1.5862,1.5862,120000000.0
2007-07-13 12:50:00,1.5864,1.5868,1.5862,1.5868,96000000.0
2007-07-13 12:55:00,1.5869,1.5873,1.5868,1.5873,120000000.0
2007-07-13 13:00:00,1.5875,1.5875,1.5868,1.5869,120000000.0
2007-07-13 13:05:00,1.5868,1.587,1.5864,1.587,120000000.0
2007-07-13 13:10:00,1.5869,1.5872,1.5869,1.5871,120000000.0
2007-07-13 13:15:00,1.587,1.5874,1.5868,1.5869,120000000.0
2007-07-13 13:20:00,1.587,1.5878,1.5868,1.5878,120000000.0
2007-07-13 13:25:00,1.5877,1.5878,1.5872,1.5876,120000000.0
2007-07-13 13:30:00,1.5875,1.5879,1.5874,1.5874,120000000.0
2007-07-13 13:35:00,1.5875,1.5875,1.5866,1.5868,120000000.0
2007-07-13 13:40:00,1.5869,1.5869,1.5864,1.5867,120000000.0
2007-07-13 13:45:00,1.5868,1.5874,1.5867,1.5871,96000000.0
2007-07-13 13:50:00,1.587,1.5873,1.5868,1.5869,72000000.0
2007-07-13 13:55:00,1.587,1.5882,1.5869,1.5882,120000000.0
2007-07-13 14:00:00,1.5881,1.5883,1.5878,1.588,96000000.0
2007-07-13 14:05:00,1.5878,1.5882,1.5877,1.5881,120000000.0
2007-07-13 14:10:00,1.5882,1.5884,1.5875,1.5876,120000000.0
2007-07-13 14:15:00,1.5877,1.5879,1.5873,1.5874,120000000.0
2007-07-13 14:20:00,1.5873,1.5877,1.587,1.5873,120000000.0
2007-07-13 14:25:00,1.5875,1.5883,1.5873,1.5876,120000000.0
2007-07-13 14:30:00,1.5874,1.5891,1.5865,1.5869,120000000.0
2007-07-13 14:35:00,1.587,1.5878,1.587,1.5877,120000000.0
2007-07-13 14:40:00,1.5878,1.5879,1.587,1.5873,120000000.0
2007-07-13 14:45:00,1.5872,1.5879,1.5867,1.5879,120000000.0
2007-07-13 14:50:00,1.5877,1.5882,1.5872,1.5876,120000000.0
2007-07-13 14:55:00,1.5877,1.5882,1.5874,1.5878,120000000.0
2007-07-13 15:00:00,1.5879,1.588,1.5875,1.588,120000000.0
2007-07-13 15:05:00,1.5879,1.5883,1.5875,1.5881,120000000.0
2007-07-13 15:10:00,1.588,1.5885,1.5878,1.5884,120000000.0
2007-07-13 15:15:00,1.5882,1.59,1.5881,1.5895,120000000.0
2007-07-13 15:20:00,1.5896,1.5908,1.5896,1.5906,120000000.0
2007-07-13 15:25:00,1.5907,1.5907,1.5898,1.5901,120000000.0
2007-07-13 15:30:00,1.59,1.5902,1.5892,1.5892,120000000.0
2007-07-13 15:35:00,1.5889,1.5896,1.5885,1.5885,120000000.0
2007-07-13 15:40:00,1.5886,1.5895,1.5885,1.5888,120000000.0
2007-07-13 15:45:00,1.5887,1.589,1.5882,1.5882,120000000.0
2007-07-13 15:50:00,1.5881,1.5897,1.5881,1.5896,120000000.0
2007-07-13 15:55:00,1.5897,1.5899,1.5888,1.5894,120000000.0
2007-07-13 16:00:00,1.5886,1.5899,1.5881,1.5889,120000000.0
2007-07-13 16:05:00,1.5891,1.5892,1.5881,1.5889,120000000.0
2007-07-13 16:10:00,1.589,1.589,1.5883,1.5885,120000000.0
2007-07-13 16:15:00,1.5884,1.5885,1.5876,1.5878,120000000.0
2007-07-13 16:20:00,1.5877,1.5879,1.5875,1.5876,120000000.0
2007-07-13 16:25:00,1.5875,1.588,1.5875,1.5877,120000000.0
2007-07-13 16:30:00,1.5876,1.5876,1.5867,1.5868,120000000.0
2007-07-13 16:35:00,1.5867,1.5868,1.5856,1.586,120000000.0
2007-07-13 16:40:00,1.5858,1.586,1.585,1.5855,120000000.0
2007-07-13 16:45:00,1.5854,1.586,1.5848,1.5859,120000000.0
2007-07-13 16:50:00,1.586,1.5863,1.5857,1.5859,120000000.0
2007-07-13 16:55:00,1.586,1.5862,1.5847,1.586,120000000.0
2007-07-13 17:00:00,1.5858,1.5866,1.5854,1.5864,120000000.0
2007-07-13 17:05:00,1.5865,1.5867,1.5858,1.586,120000000.0
2007-07-13 17:10:00,1.5861,1.5865,1.5859,1.5862,120000000.0
2007-07-13 17:15:00,1.5861,1.5866,1.5861,1.5864,120000000.0
2007-07-13 17:20:00,1.5863,1.5867,1.5863,1.5865,120000000.0
2007-07-13 17:25:00,1.5866,1.5868,1.5861,1.5867,120000000.0
2007-07-13 17:30:00,1.5869,1.5872,1.5867,1.5871,120000000.0
2007-07-13 17:35:00,1.587,1.5871,1.5863,1.5865,120000000.0
2007-07-13 17:40:00,1.5864,1.5868,1.5861,1.5866,120000000.0
2007-07-13 17:45:00,1.5863,1.5867,1.5861,1.5865,120000000.0
2007-07-13 17:50:00,1.5866,1.5869,1.5858,1.5858,120000000.0
2007-07-13 17:55:00,1.5857,1.5866,1.5857,1.5865,120000000.0
2007-07-13 18:00:00,1.5864,1.5869,1.586,1.5861,120000000.0
2007-07-13 18:05:00,1.586,1.5866,1.5859,1.5866,120000000.0
2007-07-13 18:10:00,1.5867,1.5869,1.5863,1.5864,96000000.0
2007-07-13 18:15:00,1.5863,1.5865,1.5858,1.5859,120000000.0
2007-07-13 18:20:00,1.5858,1.5865,1.5858,1.5865,120000000.0
2007-07-13 18:25:00,1.5866,1.5868,1.5861,1.5864,96000000.0
2007-07-13 18:30:00,1.5865,1.587,1.5864,1.5868,120000000.0
2007-07-13 18:35:00,1.5867,1.587,1.5861,1.5861,120000000.0
2007-07-13 18:40:00,1.586,1.5867,1.5859,1.5867,96000000.0
2007-07-13 18:45:00,1.5866,1.5867,1.5865,1.5866,96000000.0
2007-07-13 18:50:00,1.5865,1.5869,1.5864,1.5868,96000000.0
2007-07-13 18:55:00,1.5867,1.5867,1.5859,1.5863,120000000.0
2007-07-13 19:00:00,1.5865,1.5866,1.586,1.5864,120000000.0
2007-07-13 19:05:00,1.5865,1.5866,1.586,1.5861,96000000.0
2007-07-13 19:10:00,1.586,1.5862,1.5858,1.5862,96000000.0
2007-07-13 19:15:00,1.5863,1.5865,1.5859,1.586,96000000.0
2007-07-13 19:20:00,1.5859,1.5866,1.5859,1.5865,96000000.0
2007-07-13 19:25:00,1.5864,1.5871,1.5863,1.5871,96000000.0
2007-07-13 19:30:00,1.5872,1.5876,1.5868,1.587,120000000.0
2007-07-13 19:35:00,1.5871,1.5874,1.5871,1.5872,120000000.0
2007-07-13 19:40:00,1.5873,1.5877,1.587,1.5874,96000000.0
2007-07-13 19:45:00,1.5873,1.5874,1.5868,1.5868,120000000.0
2007-07-13 19:50:00,1.5867,1.5872,1.5867,1.587,96000000.0
2007-07-13 19:55:00,1.5871,1.5874,1.5869,1.5869,120000000.0
2007-07-13 20:00:00,1.587,1.587,1.5866,1.5869,96000000.0
2007-07-13 20:05:00,1.5867,1.5869,1.5867,1.5869,48000000.0
2007-07-13 20:10:00,1.587,1.587,1.5869,1.5869,48000000.0
2007-07-13 20:15:00,1.5868,1.5871,1.5868,1.5871,96000000.0
2007-07-13 20:20:00,1.5872,1.5874,1.5872,1.5873,72000000.0
2007-07-13 20:25:00,1.5874,1.5874,1.5872,1.5873,120000000.0
2007-07-13 20:30:00,1.5872,1.5877,1.5871,1.5873,120000000.0
2007-07-13 20:35:00,1.5871,1.5872,1.5868,1.5871,72000000.0
2007-07-13 20:40:00,1.587,1.5871,1.5862,1.5866,96000000.0
2007-07-13 20:45:00,1.5865,1.5866,1.5862,1.5863,96000000.0
2007-07-13 20:50:00,1.5862,1.5863,1.5855,1.5855,120000000.0
2007-07-13 20:55:00,1.5856,1.5856,1.5846,1.5849,120000000.0
2007-07-13 21:00:00,1.585,1.5853,1.5848,1.5848,120000000.0
2007-07-13 21:05:00,1.5847,1.585,1.5847,1.585,120000000.0
2007-07-13 21:10:00,1.5851,1.5854,1.585,1.5854,120000000.0
2007-07-13 21:15:00,1.5853,1.5858,1.5853,1.5857,96000000.0
2007-07-13 21:20:00,1.5856,1.5857,1.5853,1.5855,120000000.0
2007-07-13 21:25:00,1.5856,1.5856,1.5852,1.5852,96000000.0
2007-07-13 21:30:00,1.5853,1.5854,1.5852,1.5854,96000000.0
2007-07-13 21:35:00,1.5853,1.5854,1.585,1.5851,120000000.0
2007-07-13 21:40:00,1.5854,1.5855,1.5851,1.5854,120000000.0
2007-07-13 21:45:00,1.5855,1.5858,1.5853,1.5855,120000000.0
2007-07-13 21:50:00,1.5854,1.5857,1.5853,1.5854,96000000.0
2007-07-13 21:55:00,1.5855,1.5855,1.5852,1.5852,120000000.0
2007-07-13 22:00:00,1.5851,1.5851,1.5847,1.5851,120000000.0
2007-07-13 22:05:00,1.5852,1.5854,1.5849,1.5853,120000000.0
2007-07-13 22:10:00,1.5854,1.5854,1.5847,1.5849,120000000.0
2007-07-13 22:15:00,1.5848,1.585,1.5844,1.5844,120000000.0
2007-07-13 22:20:00,1.5845,1.5846,1.5843,1.5843,96000000.0
2007-07-13 22:25:00,1.5844,1.5847,1.5843,1.5844,120000000.0
2007-07-13 22:30:00,1.5847,1.5847,1.5842,1.5843,120000000.0
2007-07-13 22:35:00,1.5844,1.5845,1.5842,1.5844,96000000.0
2007-07-13 22:40:00,1.5845,1.5847,1.5844,1.5844,72000000.0
2007-07-13 22:45:00,1.5845,1.5846,1.5826,1.5829,120000000.0
2007-07-13 22:50:00,1.5828,1.583,1.5808,1.5819,120000000.0
2007-07-13 22:55:00,1.5818,1.5821,1.5807,1.5817,120000000.0
2007-07-16 00:00:00,1.5836,1.5838,1.5836,1.5837,72000000.0
2007-07-16 00:05:00,1.5835,1.5837,1.5835,1.5835,48000000.0
2007-07-16 00:10:00,1.5833,1.5835,1.5833,1.5834,96000000.0
2007-07-16 00:15:00,1.5832,1.5832,1.5829,1.5831,72000000.0
2007-07-16 00:20:00,1.583,1.5835,1.583,1.5834,120000000.0
2007-07-16 00:25:00,1.5833,1.5834,1.5832,1.5833,72000000.0
2007-07-16 00:30:00,1.5832,1.5834,1.5831,1.5832,96000000.0
2007-07-16 00:35:00,1.5833,1.5836,1.583,1.5831,96000000.0
2007-07-16 00:40:00,1.5827,1.5832,1.5827,1.583,120000000.0
2007-07-16 00:45:00,1.5831,1.5832,1.5818,1.5821,120000000.0
2007-07-16 00:50:00,1.5822,1.5823,1.5819,1.5822,120000000.0
2007-07-16 00:55:00,1.5823,1.5828,1.5822,1.5827,120000000.0
2007-07-16 01:00:00,1.5826,1.583,1.5825,1.583,120000000.0
2007-07-16 01:05:00,1.5831,1.5833,1.5828,1.5831,120000000.0
2007-07-16 01:10:00,1.5832,1.5832,1.5826,1.5827,120000000.0
2007-07-16 01:15:00,1.5826,1.5827,1.5824,1.5826,120000000.0
2007-07-16 01:20:00,1.5827,1.583,1.5827,1.5828,72000000.0
2007-07-16 01:25:00,1.5827,1.5828,1.5827,1.5828,72000000.0
2007-07-16 01:30:00,1.5825,1.5828,1.5824,1.5828,96000000.0
2007-07-16 01:35:00,1.5827,1.5829,1.5824,1.5824,48000000.0
2007-07-16 01:40:00,1.5825,1.5826,1.5825,1.5825,48000000.0
2007-07-16 01:45:00,1.5824,1.5828,1.5823,1.5827,96000000.0
2007-07-16 01:50:00,1.5826,1.5827,1.5821,1.5823,120000000.0
2007-07-16 01:55:00,1.5822,1.5823,1.5819,1.5821,120000000.0
2007-07-16 02:00:00,1.5822,1.5822,1.5817,1.5817,120000000.0
2007-07-16 02:05:00,1.5818,1.5818,1.5816,1.5816,48000000.0
2007-07-16 02:10:00,1.5815,1.5819,1.5815,1.5818,72000000.0
2007-07-16 02:15:00,1.5817,1.582,1.5817,1.5817,120000000.0
2007-07-16 02:20:00,1.5818,1.5821,1.5817,1.5821,96000000.0
2007-07-16 02:25:00,1.5822,1.5825,1.5821,1.5824,120000000.0
2007-07-16 02:30:00,1.5823,1.5826,1.5822,1.5823,120000000.0
2007-07-16 02:35:00,1.5824,1.5827,1.5821,1.5826,120000000.0
2007-07-16 02:40:00,1.5827,1.5829,1.5822,1.5826,120000000.0
2007-07-16 02:45:00,1.5825,1.5828,1.5824,1.5827,120000000.0
2007-07-16 02:50:00,1.5826,1.5833,1.5826,1.5829,120000000.0
2007-07-16 02:55:00,1.583,1.583,1.5822,1.5826,120000000.0
2007-07-16 03:00:00,1.5825,1.5827,1.5823,1.5826,120000000.0
2007-07-16 03:05:00,1.5827,1.5829,1.5825,1.5825,120000000.0
2007-07-16 03:10:00,1.5828,1.5828,1.582,1.582,120000000.0
2007-07-16 03:15:00,1.5819,1.5822,1.5817,1.5822,120000000.0
2007-07-16 03:20:00,1.5821,1.5826,1.5821,1.5822,120000000.0
2007-07-16 03:25:00,1.5823,1.5829,1.5822,1.5826,120000000.0
2007-07-16 03:30:00,1.5827,1.5828,1.5824,1.5825,120000000.0
2007-07-16 03:35:00,1.5824,1.5825,1.5823,1.5824,120000000.0
2007-07-16 03:40:00,1.5822,1.5824,1.5821,1.5823,120000000.0
2007-07-16 03:45:00,1.5824,1.5824,1.5819,1.5819,96000000.0
2007-07-16 03:50:00,1.5821,1.5821,1.5815,1.5821,120000000.0
2007-07-16 03:55:00,1.582,1.5822,1.5815,1.5819,120000000.0
2007-07-16 04:00:00,1.582,1.5825,1.5818,1.5822,120000000.0
2007-07-16 04:05:00,1.5823,1.5824,1.5818,1.582,120000000.0
2007-07-16 04:10:00,1.5821,1.5823,1.5819,1.5821,120000000.0
2007-07-16 04:15:00,1.582,1.5823,1.582,1.5822,96000000.0
2007-07-16 04:20:00,1.5823,1.5825,1.5819,1.5823,120000000.0
2007-07-16 04:25:00,1.5821,1.5822,1.5816,1.5817,120000000.0
2007-07-16 04:30:00,1.5816,1.582,1.5816,1.5818,96000000.0
2007-07-16 04:35:00,1.5819,1.5819,1.5814,1.5814,120000000.0
2007-07-16 04:40:00,1.5815,1.5821,1.5814,1.582,120000000.0
2007-07-16 04:45:00,1.5818,1.582,1.5815,1.5816,120000000.0
2007-07-16 04:50:00,1.5817,1.5817,1.5812,1.5815,120000000.0
2007-07-16 04:55:00,1.5814,1.582,1.5814,1.5817,120000000.0
2007-07-16 05:00:00,1.5818,1.5819,1.5811,1.5817,120000000.0
2007-07-16 05:05:00,1.5816,1.5817,1.5811,1.5814,120000000.0
2007-07-16 05:10:00,1.5813,1.5818,1.5812,1.5815,120000000.0
2007-07-16 05:15:00,1.5814,1.5817,1.5813,1.5814,120000000.0
2007-07-16 05:20:00,1.5815,1.5815,1.5803,1.5807,120000000.0
2007-07-16 05:25:00,1.5804,1.5812,1.5801,1.581,120000000.0
2007-07-16 05:30:00,1.5809,1.5812,1.5801,1.5803,120000000.0
2007-07-16 05:35:00,1.5804,1.5809,1.5804,1.5806,120000000.0
2007-07-16 05:40:00,1.5804,1.5807,1.5803,1.5803,96000000.0
2007-07-16 05:45:00,1.5802,1.5803,1.5799,1.5803,120000000.0
2007-07-16 05:50:00,1.5802,1.5803,1.58,1.5801,120000000.0
2007-07-16 05:55:00,1.5802,1.5804,1.5801,1.5802,120000000.0
2007-07-16 06:00:00,1.5803,1.5805,1.58,1.5801,120000000.0
2007-07-16 06:05:00,1.58,1.5803,1.5799,1.58,120000000.0
2007-07-16 06:10:00,1.5801,1.5803,1.5797,1.5799,120000000.0
2007-07-16 06:15:00,1.5798,1.5801,1.5798,1.5799,96000000.0
2007-07-16 06:20:00,1.5798,1.5798,1.5797,1.5797,48000000.0
2007-07-16 06:25:00,1.5794,1.5796,1.579,1.5793,120000000.0
2007-07-16 06:30:00,1.5794,1.5797,1.5793,1.5797,96000000.0
2007-07-16 06:35:00,1.5798,1.58,1.5795,1.5798,96000000.0
2007-07-16 06:40:00,1.5799,1.5801,1.5796,1.5798,120000000.0
2007-07-16 06:45:00,1.5799,1.5803,1.5797,1.5803,120000000.0
2007-07-16 06:50:00,1.5802,1.5807,1.5802,1.5802,120000000.0
2007-07-16 06:55:00,1.58,1.5801,1.5795,1.5795,120000000.0
2007-07-16 07:00:00,1.5796,1.5801,1.5791,1.5795,120000000.0
2007-07-16 07:05:00,1.5794,1.5802,1.5793,1.5802,120000000.0
2007-07-16 07:10:00,1.5801,1.5801,1.5796,1.5801,120000000.0
2007-07-16 07:15:00,1.5802,1.5802,1.5797,1.5801,120000000.0
2007-07-16 07:20:00,1.5802,1.5802,1.5801,1.5801,120000000.0
2007-07-16 07:25:00,1.58,1.5801,1.5795,1.5795,96000000.0
2007-07-16 07:30:00,1.5793,1.5796,1.5788,1.5791,120000000.0
2007-07-16 07:35:00,1.579,1.579,1.5784,1.5785,120000000.0
2007-07-16 07:40:00,1.5784,1.5793,1.5783,1.5791,120000000.0
2007-07-16 07:45:00,1.5792,1.5793,1.5788,1.579,120000000.0
2007-07-16 07:50:00,1.5791,1.5793,1.5787,1.5788,120000000.0
2007-07-16 07:55:00,1.5787,1.5791,1.5786,1.5791,120000000.0
2007-07-16 08:00:00,1.579,1.5793,1.5787,1.579,120000000.0
2007-07-16 08:05:00,1.5788,1.5791,1.5788,1.5788,120000000.0
2007-07-16 08:10:00,1.5789,1.5791,1.5786,1.5788,120000000.0
2007-07-16 08:15:00,1.5789,1.5791,1.5786,1.5789,120000000.0
2007-07-16 08:20:00,1.579,1.5791,1.5787,1.5789,96000000.0
2007-07-16 08:25:00,1.579,1.579,1.5785,1.5785,120000000.0
2007-07-16 08:30:00,1.5786,1.5788,1.5784,1.5786,120000000.0
2007-07-16 08:35:00,1.5787,1.5791,1.5785,1.5789,120000000.0
2007-07-16 08:40:00,1.579,1.5792,1.578,1.578,120000000.0
2007-07-16 08:45:00,1.5781,1.5784,1.5777,1.5778,120000000.0
2007-07-16 08:50:00,1.5777,1.5783,1.5777,1.5783,120000000.0
2007-07-16 08:55:00,1.5782,1.5786,1.5778,1.5785,120000000.0
2007-07-16 09:00:00,1.5786,1.5792,1.5786,1.5788,120000000.0
2007-07-16 09:05:00,1.5787,1.5791,1.5786,1.579,984500000.0
2007-07-16 09:10:00,1.579,1.5791,1.5784,1.5784,1950700003.0
2007-07-16 09:15:00,1.5785,1.5788,1.5783,1.5785,1903800001.0
2007-07-16 09:20:00,1.5785,1.5788,1.5779,1.578,1779200007.0
2007-07-16 09:25:00,1.5781,1.5785,1.5778,1.5782,2604499997.0
2007-07-16 09:30:00,1.5782,1.5785,1.5776,1.5784,1699600001.0
2007-07-16 09:35:00,1.5784,1.5785,1.5774,1.5775,2815300004.0
2007-07-16 09:40:00,1.5775,1.5798,1.5772,1.579,3507399998.0
2007-07-16 09:45:00,1.579,1.5797,1.5787,1.57955,2227700003.0
2007-07-16 09:50:00,1.57955,1.5797,1.5783,1.5786,1486600001.0
2007-07-16 09:55:00,1.5786,1.5795,1.5784,1.5791,2983300008.0
2007-07-16 10:00:00,1.579,1.5802,1.579,1.5799,2370800009.0
2007-07-16 10:05:00,1.5799,1.581,1.57985,1.5806,1146400000.0
2007-07-16 10:10:00,1.5806,1.5807,1.5799,1.58,1214500000.0
2007-07-16 10:15:00,1.58,1.5801,1.5791,1.5796,905860000.0
2007-07-16 10:20:00,1.5796,1.5797,1.5792,1.5796,680900000.0
2007-07-16 10:25:00,1.5796,1.5796,1.5788,1.5791,1464099995.0
2007-07-16 10:30:00,1.5791,1.5791,1.5785,1.5789,2435300001.0
2007-07-16 10:35:00,1.579,1.579,1.578,1.5785,2577100006.0
2007-07-16 10:40:00,1.5785,1.57875,1.5777,1.5777,1589600001.0
2007-07-16 10:45:00,1.5778,1.578,1.577,1.5772,3943200004.0
2007-07-16 10:50:00,1.5772,1.5776,1.5769,1.5772,2470100007.0
2007-07-16 10:55:00,1.5772,1.5776,1.5771,1.5776,2406700005.0
2007-07-16 11:00:00,1.5776,1.578,1.5773,1.578,3281100002.0
2007-07-16 11:05:00,1.578,1.5781,1.577,1.577,2791900004.0
2007-07-16 11:10:00,1.577,1.5773,1.5767,1.5769,1602300000.0
2007-07-16 11:15:00,1.5769,1.5772,1.5764,1.5767,2614500006.0
2007-07-16 11:20:00,1.5767,1.5769,1.5763,1.5768,1856500006.0
2007-07-16 11:25:00,1.5768,1.5779,1.5767,1.57765,2791200004.0
2007-07-16 11:30:00,1.57775,1.5784,1.5777,1.5783,1940200000.0
2007-07-16 11:35:00,1.5782,1.5786,1.5774,1.5779,2068199995.0
2007-07-16 11:40:00,1.5779,1.5781,1.5776,1.5777,1437300002.0
2007-07-16 11:45:00,1.5777,1.5777,1.5769,1.5777,1950300015.0
2007-07-16 11:50:00,1.5777,1.5778,1.5774,1.5776,1425800007.0
2007-07-16 11:55:00,1.5778,1.5779,1.5772,1.5774,1632200007.0
2007-07-16 12:00:00,1.5774,1.5776,1.577,1.57705,1797200000.0
2007-07-16 12:05:00,1.5771,1.5772,1.5769,1.5771,1203200005.0
2007-07-16 12:10:00,1.5771,1.5773,1.5763,1.57715,2409499998.0
2007-07-16 12:15:00,1.57715,1.5772,1.57675,1.5768,2074999995.0
2007-07-16 12:20:00,1.5768,1.5773,1.5766,1.5769,2091100011.0
2007-07-16 12:25:00,1.5769,1.5771,1.5765,1.5768,1530800000.0
2007-07-16 12:30:00,1.57685,1.5772,1.5765,1.57665,1808800005.0
2007-07-16 12:35:00,1.5767,1.5769,1.5765,1.5767,740900000.0
2007-07-16 12:40:00,1.5767,1.577,1.5766,1.5767,1641999998.0
2007-07-16 12:45:00,1.5767,1.5767,1.5762,1.5764,1937200003.0
2007-07-16 12:50:00,1.5764,1.5767,1.5763,1.5764,1203599996.0
2007-07-16 12:55:00,1.57645,1.5767,1.5762,1.5762,1217300002.0
2007-07-16 13:00:00,1.5762,1.5763,1.5741,1.5755,2592299999.0
2007-07-16 13:05:00,1.5756,1.576,1.5754,1.57585,1462599999.0
2007-07-16 13:10:00,1.5759,1.5759,1.5752,1.5756,2423700004.0
2007-07-16 13:15:00,1.5756,1.5758,1.5749,1.5752,2061700007.0
2007-07-16 13:20:00,1.5752,1.5753,1.5749,1.5752,1832700000.0
2007-07-16 13:25:00,1.5753,1.5757,1.5752,1.57545,1500700000.0
2007-07-16 13:30:00,1.57545,1.5757,1.5752,1.5753,1668500005.0
2007-07-16 13:35:00,1.5753,1.5756,1.5748,1.57525,1735899998.0
2007-07-16 13:40:00,1.57525,1.57525,1.5747,1.5748,1452600004.0
2007-07-16 13:45:00,1.5749,1.576,1.5748,1.5759,1782600009.0
2007-07-16 13:50:00,1.576,1.576,1.5753,1.5755,1587199995.0
2007-07-16 13:55:00,1.5755,1.5764,1.5747,1.5763,2860000012.0
2007-07-16 14:00:00,1.5763,1.5768,1.576,1.5767,1706400008.0
2007-07-16 14:05:00,1.5766,1.5766,1.576,1.5763,1376999998.0
2007-07-16 14:10:00,1.5763,1.5772,1.5761,1.5772,1610200002.0
2007-07-16 14:15:00,1.57705,1.5773,1.5762,1.5768,1990300005.0
2007-07-16 14:20:00,1.5768,1.5771,1.5765,1.5767,1476800003.0
2007-07-16 14:25:00,1.5766,1.5769,1.5758,1.5764,2056700006.0
2007-07-16 14:30:00,1.5764,1.5772,1.5753,1.5769,2855999997.0
2007-07-16 14:35:00,1.57685,1.5772,1.5766,1.5769,1822399999.0
2007-07-16 14:40:00,1.5769,1.5771,1.5767,1.577,904600005.0
2007-07-16 14:45:00,1.577,1.5772,1.57675,1.5772,2576000000.0
2007-07-16 14:50:00,1.5771,1.578,1.577,1.5779,1830899999.0
2007-07-16 14:55:00,1.5778,1.5782,1.57775,1.578,1910700001.0
2007-07-16 15:00:00,1.578,1.578,1.57745,1.5777,1478700002.0
2007-07-16 15:05:00,1.5777,1.5785,1.5777,1.5785,1734800002.0
2007-07-16 15:10:00,1.5785,1.5786,1.5782,1.5784,2408199999.0
2007-07-16 15:15:00,1.5784,1.5784,1.5778,1.5778,1174000000.0
2007-07-16 15:20:00,1.5778,1.578,1.5773,1.5779,1060599998.0
2007-07-16 15:25:00,1.5779,1.5785,1.5777,1.57845,1541999996.0
2007-07-16 15:30:00,1.57845,1.5786,1.5778,1.5785,1768200006.0
2007-07-16 15:35:00,1.57845,1.5786,1.5783,1.5785,2187799998.0
2007-07-16 15:40:00,1.5785,1.5787,1.5783,1.5786,1553900000.0
2007-07-16 15:45:00,1.5786,1.5789,1.5781,1.5785,1724899998.0
2007-07-16 15:50:00,1.5785,1.5789,1.5784,1.5787,1729700000.0
2007-07-16 15:55:00,1.5787,1.5793,1.57865,1.5791,2538600000.0
2007-07-16 16:00:00,1.5791,1.5791,1.5781,1.5782,1594499991.0
2007-07-16 16:05:00,1.5782,1.5782,1.5774,1.5775,2012500001.0
2007-07-16 16:10:00,1.5775,1.5776,1.5766,1.5768,1800199997.0
2007-07-16 16:15:00,1.5768,1.5786,1.5768,1.5785,1451400000.0
2007-07-16 16:20:00,1.5786,1.5786,1.5773,1.5779,2693500008.0
2007-07-16 16:25:00,1.5779,1.5783,1.5777,1.578,2960900004.0
2007-07-16 16:30:00,1.578,1.5786,1.5779,1.5783,2554100004.0
2007-07-16 16:35:00,1.5783,1.5788,1.5778,1.5784,2115000000.0
2007-07-16 16:40:00,1.57855,1.5793,1.5784,1.5792,3204100008.0
2007-07-16 16:45:00,1.5792,1.5801,1.579,1.5799,4335500012.0
2007-07-16 16:50:00,1.5799,1.5803,1.5797,1.5801,2173100001.0
2007-07-16 16:55:00,1.58,1.5802,1.5793,1.5794,2927000000.0
2007-07-16 17:00:00,1.5794,1.5802,1.5794,1.5794,3025799998.0
2007-07-16 17:05:00,1.5794,1.5794,1.57905,1.57935,1795800003.0
2007-07-16 17:10:00,1.5794,1.58,1.5793,1.5799,2469000004.0
2007-07-16 17:15:00,1.5799,1.5801,1.5795,1.5795,2206200003.0
2007-07-16 17:20:00,1.5795,1.5802,1.5792,1.57995,2679300015.0
2007-07-16 17:25:00,1.57995,1.5806,1.5798,1.5804,736900001.0
2007-07-16 17:30:00,1.5804,1.5806,1.58,1.5804,1761200004.0
2007-07-16 17:35:00,1.5804,1.5808,1.5802,1.5806,2334300009.0
2007-07-16 17:40:00,1.5806,1.5807,1.5801,1.5803,1805700001.0
2007-07-16 17:45:00,1.5803,1.5806,1.5799,1.5801,2506300000.0
2007-07-16 17:50:00,1.5801,1.5803,1.5798,1.5799,1338800000.0
2007-07-16 17:55:00,1.5799,1.5808,1.5798,1.5804,1159000000.0
2007-07-16 18:00:00,1.5803,1.5804,1.58,1.5802,841599999.0
2007-07-16 18:05:00,1.5803,1.5806,1.5799,1.58,695500000.0
2007-07-16 18:10:00,1.58,1.5802,1.5797,1.5801,665200003.0
2007-07-16 18:15:00,1.58,1.5801,1.5796,1.5797,479600001.0
2007-07-16 18:20:00,1.5797,1.5799,1.5794,1.5794,1059600003.0
2007-07-16 18:25:00,1.5794,1.5798,1.579,1.5797,795600000.0
2007-07-16 18:30:00,1.5797,1.5798,1.5789,1.5791,379700000.0
2007-07-16 18:35:00,1.5791,1.5794,1.5789,1.5792,1002500000.0
2007-07-16 18:40:00,1.5792,1.5792,1.5789,1.579,572500000.0
2007-07-16 18:45:00,1.579,1.5791,1.5786,1.5788,443900001.0
2007-07-16 18:50:00,1.5788,1.5788,1.5779,1.5781,1261400007.0
2007-07-16 18:55:00,1.5781,1.579,1.5781,1.579,716000003.0
2007-07-16 19:00:00,1.5791,1.5792,1.5789,1.5792,785200003.0
2007-07-16 19:05:00,1.5792,1.58,1.5791,1.58,578199999.0
2007-07-16 19:10:00,1.5799,1.58,1.5795,1.5796,598000001.0
2007-07-16 19:15:00,1.5796,1.5802,1.5796,1.58,345800002.0
2007-07-16 19:20:00,1.58,1.5804,1.58,1.5803,899200002.0
2007-07-16 19:25:00,1.5803,1.5804,1.5801,1.5804,239100001.0
2007-07-16 19:30:00,1.5803,1.5808,1.5801,1.5806,517999998.0
2007-07-16 19:35:00,1.5807,1.5808,1.5803,1.58035,1045300004.0
2007-07-16 19:40:00,1.5804,1.5804,1.58,1.5802,478300000.0
2007-07-16 19:45:00,1.5802,1.5802,1.5799,1.58,371799999.0
2007-07-16 19:50:00,1.58,1.5801,1.5799,1.5801,181199999.0
2007-07-16 19:55:00,1.5801,1.5803,1.58,1.5803,349400000.0
2007-07-16 20:00:00,1.5803,1.5804,1.5802,1.5802,179300000.0
2007-07-16 20:05:00,1.5802,1.5807,1.5801,1.5803,848100000.0
2007-07-16 20:10:00,1.5803,1.5804,1.5802,1.5802,253600000.0
2007-07-16 20:15:00,1.5802,1.5806,1.58015,1.5805,378700000.0
2007-07-16 20:20:00,1.5806,1.5806,1.5803,1.5804,307299996.0
2007-07-16 20:25:00,1.5804,1.5808,1.5803,1.5806,485800000.0
2007-07-16 20:30:00,1.5806,1.5813,1.5806,1.5812,740400005.0
2007-07-16 20:35:00,1.5812,1.5819,1.5811,1.5817,840800001.0
2007-07-16 20:40:00,1.5818,1.5818,1.5805,1.5805,974400012.0
2007-07-16 20:45:00,1.5805,1.5808,1.5804,1.58075,517300000.0
2007-07-16 20:50:00,1.5809,1.5809,1.5807,1.5808,341700000.0
2007-07-16 20:55:00,1.5809,1.5812,1.5807,1.5809,565400001.0
2007-07-16 21:00:00,1.5809,1.581,1.5807,1.5809,277199999.0
2007-07-16 21:05:00,1.5809,1.5812,1.5808,1.5809,452600003.0
2007-07-16 21:10:00,1.581,1.5811,1.58065,1.5808,602700000.0
2007-07-16 21:15:00,1.5808,1.5812,1.5808,1.5811,108100001.0
2007-07-16 21:20:00,1.5811,1.5813,1.5809,1.5813,347500004.0
2007-07-16 21:25:00,1.5812,1.5812,1.58095,1.581,376100000.0
2007-07-16 21:30:00,1.5809,1.5814,1.5805,1.5809,395500000.0
2007-07-16 21:35:00,1.5809,1.581,1.5804,1.5807,1004200003.0
2007-07-16 21:40:00,1.5807,1.5809,1.5806,1.5809,337600000.0
2007-07-16 21:45:00,1.5808,1.5811,1.5805,1.5808,815400000.0
2007-07-16 21:50:00,1.58065,1.5809,1.5805,1.5807,615700004.0
2007-07-16 21:55:00,1.5806,1.5811,1.5805,1.5805,722999997.0
2007-07-16 22:00:00,1.5805,1.5806,1.5804,1.5805,341700000.0
2007-07-16 22:05:00,1.5805,1.5807,1.5803,1.5807,266700000.0
2007-07-16 22:10:00,1.5807,1.5809,1.5806,1.5807,247700000.0
2007-07-16 22:15:00,1.5807,1.5808,1.5802,1.5805,399000000.0
2007-07-16 22:20:00,1.5805,1.5806,1.5803,1.5803,84600000.0
2007-07-16 22:25:00,1.5803,1.5805,1.5803,1.5805,157500000.0
2007-07-16 22:30:00,1.5804,1.5806,1.5804,1.5804,91900000.0
2007-07-16 22:35:00,1.5805,1.5807,1.5802,1.5805,146000000.0
2007-07-16 22:40:00,1.5805,1.5805,1.5799,1.58,202700000.0
2007-07-16 22:45:00,1.5799,1.5803,1.5798,1.58,163900000.0
2007-07-16 22:50:00,1.58,1.58,1.5793,1.5796,215800000.0
2007-07-16 22:55:00,1.5796,1.5797,1.5793,1.5793,174300000.0
2007-07-16 23:00:00,1.5793,1.5795,1.579,1.5793,56900000.0
2007-07-16 23:05:00,1.5796,1.5797,1.5792,1.5797,178900000.0
2007-07-16 23:10:00,1.5798,1.5798,1.5794,1.5798,78300000.0
2007-07-16 23:15:00,1.5797,1.5799,1.5795,1.5795,109400000.0
2007-07-16 23:20:00,1.5796,1.5797,1.5795,1.5796,28900000.0
2007-07-16 23:25:00,1.5796,1.5798,1.5794,1.5797,78400000.0
2007-07-16 23:30:00,1.5795,1.5797,1.5795,1.5795,115800000.0
2007-07-16 23:35:00,1.5796,1.5797,1.5792,1.5796,290900000.0
2007-07-16 23:40:00,1.5796,1.5798,1.5785,1.5797,471300000.0
2007-07-16 23:45:00,1.5797,1.5797,1.5794,1.5796,123100000.0
2007-07-16 23:50:00,1.5795,1.5799,1.5795,1.5795,204000000.0
2007-07-16 23:55:00,1.5795,1.5797,1.5793,1.5797,52100000.0
2007-07-17 00:00:00,1.5796,1.5798,1.5791,1.5793,184300002.0
2007-07-17 00:05:00,1.5791,1.5796,1.579,1.5791,305899999.0
2007-07-17 00:10:00,1.5792,1.5793,1.5779,1.5791,388400000.0
2007-07-17 00:15:00,1.5791,1.5792,1.579,1.5792,90500000.0
2007-07-17 00:20:00,1.5792,1.5792,1.5789,1.5792,102700000.0
2007-07-17 00:25:00,1.5792,1.5796,1.5781,1.5794,410300001.0
2007-07-17 00:30:00,1.5797,1.5803,1.57935,1.5798,675600000.0
2007-07-17 00:35:00,1.5798,1.5805,1.5798,1.5805,421600000.0
2007-07-17 00:40:00,1.5804,1.5807,1.5802,1.5803,461400000.0
2007-07-17 00:45:00,1.5802,1.5809,1.5802,1.5806,485300001.0
2007-07-17 00:50:00,1.5805,1.5808,1.5793,1.5805,900499999.0
2007-07-17 00:55:00,1.5805,1.5809,1.5803,1.5803,415499999.0
2007-07-17 01:00:00,1.5803,1.5809,1.5803,1.5809,268600000.0
2007-07-17 01:05:00,1.5808,1.5812,1.5807,1.58085,543999998.0
2007-07-17 01:10:00,1.5809,1.581,1.5807,1.5808,375000000.0
2007-07-17 01:15:00,1.5808,1.5809,1.5803,1.5809,271900000.0
2007-07-17 01:20:00,1.5809,1.5811,1.5804,1.581,561100000.0
2007-07-17 01:25:00,1.58105,1.5817,1.5809,1.5814,947300000.0
2007-07-17 01:30:00,1.58135,1.5814,1.581,1.581,423000001.0
2007-07-17 01:35:00,1.581,1.5813,1.5805,1.5807,470600006.0
2007-07-17 01:40:00,1.5807,1.581,1.5805,1.5806,862300002.0
2007-07-17 01:45:00,1.5807,1.5807,1.5796,1.5798,1071600001.0
2007-07-17 01:50:00,1.5798,1.58,1.5789,1.57915,1167399993.0
2007-07-17 01:55:00,1.5793,1.5793,1.5783,1.5788,980400000.0
2007-07-17 02:00:00,1.5789,1.5791,1.5785,1.5786,974999999.0
2007-07-17 02:05:00,1.5786,1.5787,1.5783,1.5786,761100000.0
2007-07-17 02:10:00,1.57855,1.579,1.5779,1.57865,967300003.0
2007-07-17 02:15:00,1.57865,1.5789,1.5783,1.5788,359100000.0
2007-07-17 02:20:00,1.5785,1.5791,1.5785,1.579,520899996.0
2007-07-17 02:25:00,1.5789,1.5799,1.5789,1.5797,830600008.0
2007-07-17 02:30:00,1.5797,1.5797,1.5789,1.579,1263900013.0
2007-07-17 02:35:00,1.57915,1.5801,1.5791,1.58,872500004.0
2007-07-17 02:40:00,1.58,1.5808,1.5799,1.5806,1515600005.0
2007-07-17 02:45:00,1.5806,1.581,1.5803,1.5803,810900003.0
2007-07-17 02:50:00,1.5803,1.5809,1.5799,1.5806,956000006.0
2007-07-17 02:55:00,1.5806,1.5806,1.5796,1.5801,1265900004.0
2007-07-17 03:00:00,1.58015,1.5802,1.5797,1.5799,1335100007.0
2007-07-17 03:05:00,1.5799,1.5801,1.5797,1.5797,901200013.0
2007-07-17 03:10:00,1.5797,1.58,1.5795,1.5798,640800001.0
2007-07-17 03:15:00,1.5798,1.5801,1.57975,1.5798,296000001.0
2007-07-17 03:20:00,1.57975,1.57975,1.5785,1.57935,1252800001.0
2007-07-17 03:25:00,1.5793,1.5794,1.5789,1.579,869399999.0
2007-07-17 03:30:00,1.5791,1.5794,1.5786,1.5794,713500001.0
2007-07-17 03:35:00,1.5794,1.5794,1.5787,1.5789,887700005.0
2007-07-17 03:40:00,1.5789,1.579,1.5783,1.5786,1056100001.0
2007-07-17 03:45:00,1.57855,1.57885,1.5781,1.5788,662500001.0
2007-07-17 03:50:00,1.5788,1.579,1.5785,1.5789,436800000.0
2007-07-17 03:55:00,1.5789,1.5794,1.5788,1.5794,552000000.0
2007-07-17 04:00:00,1.5794,1.5795,1.5793,1.5793,453000002.0
2007-07-17 04:05:00,1.5793,1.5794,1.5792,1.5793,758700003.0
2007-07-17 04:10:00,1.5793,1.5793,1.5789,1.5789,410600000.0
2007-07-17 04:15:00,1.579,1.5791,1.5788,1.5788,527600000.0
2007-07-17 04:20:00,1.5788,1.5792,1.5786,1.5786,518700000.0
2007-07-17 04:25:00,1.57885,1.579,1.5783,1.5786,614400000.0
2007-07-17 04:30:00,1.5786,1.5787,1.5773,1.5774,2080399998.0
2007-07-17 04:35:00,1.5775,1.57795,1.5772,1.57785,1305200002.0
2007-07-17 04:40:00,1.5779,1.578,1.5775,1.5775,742699999.0
2007-07-17 04:45:00,1.5778,1.5779,1.5773,1.5779,493099999.0
2007-07-17 04:50:00,1.5778,1.5782,1.5775,1.578,724099994.0
2007-07-17 04:55:00,1.5778,1.5783,1.5778,1.5781,486099999.0
2007-07-17 05:00:00,1.5781,1.5782,1.5776,1.5781,449299999.0
2007-07-17 05:05:00,1.57805,1.5784,1.5777,1.5784,1009400000.0
2007-07-17 05:10:00,1.5784,1.5785,1.5781,1.5782,733900009.0
2007-07-17 05:15:00,1.5782,1.5784,1.5781,1.5783,265600000.0
2007-07-17 05:20:00,1.5783,1.5784,1.5774,1.5776,412599999.0
2007-07-17 05:25:00,1.5777,1.5777,1.5771,1.5774,884999992.0
2007-07-17 05:30:00,1.5775,1.5776,1.5772,1.5774,419700000.0
2007-07-17 05:35:00,1.5774,1.5774,1.5765,1.5769,952999996.0
2007-07-17 05:40:00,1.5769,1.5775,1.5766,1.5773,1072799995.0
2007-07-17 05:45:00,1.5774,1.578,1.5772,1.5776,1642999993.0
2007-07-17 05:50:00,1.57765,1.578,1.5774,1.5775,1206299991.0
2007-07-17 05:55:00,1.5776,1.5777,1.5771,1.5775,694100000.0
2007-07-17 06:00:00,1.5775,1.5778,1.5771,1.57765,676200000.0
2007-07-17 06:05:00,1.5777,1.5778,1.5773,1.5775,754100000.0
2007-07-17 06:10:00,1.5775,1.57765,1.5774,1.5776,166100000.0
2007-07-17 06:15:00,1.57765,1.5778,1.5775,1.5777,412399998.0
2007-07-17 06:20:00,1.5777,1.5779,1.5775,1.5778,458400000.0
2007-07-17 06:25:00,1.5778,1.5779,1.5775,1.5777,687299993.0
2007-07-17 06:30:00,1.5777,1.5777,1.5772,1.5777,526999998.0
2007-07-17 06:35:00,1.5777,1.5777,1.5774,1.5777,290800000.0
2007-07-17 06:40:00,1.5776,1.578,1.5774,1.5777,386100003.0
2007-07-17 06:45:00,1.5777,1.5779,1.5776,1.5778,439999995.0
2007-07-17 06:50:00,1.5778,1.5779,1.5772,1.5776,434500001.0
2007-07-17 06:55:00,1.5773,1.5779,1.5773,1.5778,361200000.0
2007-07-17 07:00:00,1.5779,1.5783,1.5778,1.5783,582200002.0
2007-07-17 07:05:00,1.5782,1.5782,1.5777,1.578,576000000.0
2007-07-17 07:10:00,1.5779,1.5786,1.5768,1.5785,627400000.0
2007-07-17 07:15:00,1.5785,1.5786,1.5774,1.5775,685699998.0
2007-07-17 07:20:00,1.57755,1.5778,1.5773,1.5775,928799991.0
2007-07-17 07:25:00,1.5775,1.5782,1.5775,1.578,1366099986.0
2007-07-17 07:30:00,1.578,1.578,1.5777,1.5777,473900000.0
2007-07-17 07:35:00,1.5778,1.5778,1.5776,1.5777,577199998.0
2007-07-17 07:40:00,1.5777,1.5779,1.5776,1.5778,572699998.0
2007-07-17 07:45:00,1.5777,1.57785,1.5776,1.5777,271600000.0
2007-07-17 07:50:00,1.5777,1.5778,1.5773,1.5774,1184800002.0
2007-07-17 07:55:00,1.5775,1.5777,1.577,1.5775,1122399998.0
2007-07-17 08:00:00,1.57745,1.5779,1.5773,1.5777,1697199999.0
2007-07-17 08:05:00,1.5778,1.578,1.5774,1.5779,1173700002.0
2007-07-17 08:10:00,1.5779,1.5779,1.577,1.5771,790800002.0
2007-07-17 08:15:00,1.5771,1.5779,1.577,1.5778,1990099986.0
2007-07-17 08:20:00,1.5778,1.5783,1.5774,1.5777,2967499994.0
2007-07-17 08:25:00,1.5776,1.5778,1.5772,1.5777,1428400003.0
2007-07-17 08:30:00,1.5777,1.5778,1.5772,1.5777,1847700005.0
2007-07-17 08:35:00,1.5777,1.57785,1.5773,1.5774,1796200005.0
2007-07-17 08:40:00,1.5774,1.5778,1.5772,1.5774,1566800007.0
2007-07-17 08:45:00,1.5774,1.5782,1.5772,1.578,1888500004.0
2007-07-17 08:50:00,1.57795,1.578,1.5776,1.57795,1175899995.0
2007-07-17 08:55:00,1.578,1.578,1.5776,1.5778,1288600003.0
2007-07-17 09:00:00,1.5778,1.5784,1.5774,1.5777,1346599997.0
2007-07-17 09:05:00,1.5776,1.5779,1.5768,1.5769,974100001.0
2007-07-17 09:10:00,1.5769,1.5772,1.5764,1.5766,1372899998.0
2007-07-17 09:15:00,1.5766,1.5772,1.5761,1.5768,3115499998.0
2007-07-17 09:20:00,1.5768,1.5773,1.576,1.5761,2206899995.0
2007-07-17 09:25:00,1.576,1.5768,1.576,1.5763,2173599998.0
2007-07-17 09:30:00,1.5763,1.5768,1.5759,1.5765,2377200000.0
2007-07-17 09:35:00,1.5766,1.5766,1.5761,1.5764,1630700001.0
2007-07-17 09:40:00,1.5764,1.5768,1.5762,1.5768,1120199999.0
2007-07-17 09:45:00,1.5768,1.5773,1.5766,1.5769,1234499997.0
2007-07-17 09:50:00,1.5769,1.5772,1.5766,1.5771,1000399999.0
2007-07-17 09:55:00,1.5771,1.5777,1.5769,1.5775,1809899991.0
2007-07-17 10:00:00,1.5774,1.5784,1.5773,1.5781,2480800005.0
2007-07-17 10:05:00,1.5781,1.5784,1.5776,1.5781,2323300018.0
2007-07-17 10:10:00,1.5781,1.5784,1.5777,1.5784,1577000003.0
2007-07-17 10:15:00,1.5784,1.5784,1.578,1.5782,1165300000.0
2007-07-17 10:20:00,1.5782,1.5783,1.578,1.5782,554400000.0
2007-07-17 10:25:00,1.5781,1.5785,1.5776,1.5779,1711299997.0
2007-07-17 10:30:00,1.5778,1.57825,1.5775,1.5776,4080899999.0
2007-07-17 10:35:00,1.5776,1.5779,1.57695,1.5774,3430100007.0
2007-07-17 10:40:00,1.57745,1.5775,1.5768,1.57685,2761600004.0
2007-07-17 10:45:00,1.57685,1.5783,1.5768,1.57715,3920700008.0
2007-07-17 10:50:00,1.5771,1.5773,1.5766,1.5772,2322200003.0
2007-07-17 10:55:00,1.5772,1.5773,1.5754,1.5761,2261100017.0
2007-07-17 11:00:00,1.5763,1.5765,1.575,1.5765,3042400004.0
2007-07-17 11:05:00,1.5765,1.5769,1.5762,1.5763,2582600005.0
2007-07-17 11:10:00,1.5762,1.5768,1.5759,1.5761,2498999999.0
2007-07-17 11:15:00,1.5761,1.5764,1.5758,1.57605,5489900011.0
2007-07-17 11:20:00,1.57605,1.5765,1.5758,1.5763,2296599999.0
2007-07-17 11:25:00,1.5763,1.5764,1.57585,1.5759,1146400006.0
2007-07-17 11:30:00,1.5759,1.5766,1.5755,1.5759,3374900011.0
2007-07-17 11:35:00,1.5759,1.5764,1.57575,1.5761,2504799997.0
2007-07-17 11:40:00,1.5761,1.57675,1.5761,1.57655,2842900002.0
2007-07-17 11:45:00,1.57655,1.5769,1.576,1.5765,3305700013.0
2007-07-17 11:50:00,1.5765,1.577,1.5759,1.5763,2616900002.0
2007-07-17 11:55:00,1.5764,1.5771,1.5763,1.5767,2569300010.0
2007-07-17 12:00:00,1.5767,1.57695,1.5763,1.57695,2532000018.0
2007-07-17 12:05:00,1.5769,1.5771,1.5762,1.5765,2741599997.0
2007-07-17 12:10:00,1.5764,1.5771,1.5764,1.577,2690999995.0
2007-07-17 12:15:00,1.577,1.5774,1.5766,1.57715,1995899992.0
2007-07-17 12:20:00,1.5772,1.5772,1.5768,1.577,1206800007.0
2007-07-17 12:25:00,1.577,1.5771,1.5764,1.5766,1677500007.0
2007-07-17 12:30:00,1.5766,1.5766,1.5759,1.5759,1475099992.0
2007-07-17 12:35:00,1.5759,1.5767,1.5759,1.5766,2800599994.0
2007-07-17 12:40:00,1.5766,1.5768,1.5764,1.5765,1583799996.0
2007-07-17 12:45:00,1.57655,1.5768,1.5763,1.57645,1731200000.0
2007-07-17 12:50:00,1.5765,1.5765,1.5759,1.57605,1393800006.0
2007-07-17 12:55:00,1.576,1.5767,1.5759,1.5763,2117700000.0
2007-07-17 13:00:00,1.5763,1.5764,1.5759,1.57635,1808400013.0
2007-07-17 13:05:00,1.5764,1.5767,1.5762,1.5765,1733499994.0
2007-07-17 13:10:00,1.5765,1.5767,1.5756,1.5758,2079499995.0
2007-07-17 13:15:00,1.5758,1.5759,1.5753,1.5754,1567000013.0
2007-07-17 13:20:00,1.5754,1.5757,1.575,1.5753,1942499998.0
2007-07-17 13:25:00,1.5753,1.5758,1.5752,1.5752,2087000012.0
2007-07-17 13:30:00,1.5753,1.5755,1.5748,1.5752,1873500007.0
2007-07-17 13:35:00,1.5751,1.5754,1.5748,1.5752,1925799999.0
2007-07-17 13:40:00,1.5752,1.5755,1.5747,1.5754,2293699999.0
2007-07-17 13:45:00,1.5754,1.5755,1.57465,1.5747,2256300003.0
2007-07-17 13:50:00,1.5746,1.5751,1.5746,1.5748,860100002.0
2007-07-17 13:55:00,1.5747,1.5747,1.5736,1.574,2169000005.0
2007-07-17 14:00:00,1.57395,1.5749,1.57395,1.5746,944700000.0
2007-07-17 14:05:00,1.5747,1.5753,1.5747,1.575,1800700010.0
2007-07-17 14:10:00,1.5751,1.5758,1.57465,1.5754,2338500001.0
2007-07-17 14:15:00,1.5753,1.5756,1.5752,1.5755,1165799999.0
2007-07-17 14:20:00,1.5756,1.5761,1.5753,1.5758,893099999.0
2007-07-17 14:25:00,1.5759,1.5768,1.5751,1.5756,1477400002.0
2007-07-17 14:30:00,1.5755,1.5769,1.5749,1.5761,3851800002.0
2007-07-17 14:35:00,1.5761,1.5768,1.5761,1.5764,2329700000.0
2007-07-17 14:40:00,1.5764,1.5773,1.5762,1.577,4618600013.0
2007-07-17 14:45:00,1.57715,1.5781,1.577,1.5778,2938700006.0
2007-07-17 14:50:00,1.5778,1.5778,1.5773,1.5775,1842299998.0
2007-07-17 14:55:00,1.5775,1.5777,1.5767,1.5767,1908000003.0
2007-07-17 15:00:00,1.5766,1.5775,1.5763,1.5773,3200200002.0
2007-07-17 15:05:00,1.5773,1.5777,1.5772,1.5773,2642400002.0
2007-07-17 15:10:00,1.5773,1.5776,1.5769,1.5774,2073000003.0
2007-07-17 15:15:00,1.5772,1.5779,1.5766,1.57755,2425300002.0
2007-07-17 15:20:00,1.5776,1.5782,1.5775,1.5782,1368899999.0
2007-07-17 15:25:00,1.5781,1.5785,1.5778,1.5779,3363100008.0
2007-07-17 15:30:00,1.57785,1.5786,1.5776,1.5784,2113800005.0
2007-07-17 15:35:00,1.5784,1.5792,1.5782,1.579,3190300006.0
2007-07-17 15:40:00,1.579,1.5792,1.5787,1.5789,1719800000.0
2007-07-17 15:45:00,1.5789,1.5793,1.5787,1.579,1897600004.0
2007-07-17 15:50:00,1.579,1.5792,1.5787,1.5789,791700000.0
2007-07-17 15:55:00,1.5789,1.5793,1.5788,1.5792,1094699996.0
2007-07-17 16:00:00,1.57925,1.5794,1.5783,1.5784,2507200007.0
2007-07-17 16:05:00,1.5784,1.5788,1.5783,1.5786,1661300001.0
2007-07-17 16:10:00,1.5785,1.5789,1.5784,1.5787,1957600012.0
2007-07-17 16:15:00,1.5787,1.5788,1.5786,1.57865,952700004.0
2007-07-17 16:20:00,1.5787,1.5787,1.5778,1.5779,2767700007.0
2007-07-17 16:25:00,1.5779,1.5781,1.57735,1.57735,1392900002.0
2007-07-17 16:30:00,1.5773,1.5777,1.5772,1.5776,1959700022.0
2007-07-17 16:35:00,1.5776,1.578,1.5762,1.5769,2000299998.0
2007-07-17 16:40:00,1.5768,1.577,1.5762,1.5765,2134199996.0
2007-07-17 16:45:00,1.5766,1.5769,1.5762,1.5769,2226900003.0
2007-07-17 16:50:00,1.5769,1.5773,1.5764,1.5771,1429000001.0
2007-07-17 16:55:00,1.5771,1.5777,1.5771,1.5774,1491400001.0
2007-07-17 17:00:00,1.5774,1.5775,1.5766,1.5773,2796500006.0
2007-07-17 17:05:00,1.5773,1.578,1.57725,1.5777,1878900009.0
2007-07-17 17:10:00,1.5777,1.578,1.5776,1.578,1535099999.0
2007-07-17 17:15:00,1.5779,1.578,1.5771,1.5771,706000000.0
2007-07-17 17:20:00,1.5774,1.5776,1.577,1.5775,969899998.0
2007-07-17 17:25:00,1.5774,1.5779,1.5773,1.5779,1400000007.0
2007-07-17 17:30:00,1.5779,1.57805,1.5776,1.5779,1118400002.0
2007-07-17 17:35:00,1.5779,1.5784,1.5778,1.5781,1388599991.0
2007-07-17 17:40:00,1.5782,1.5783,1.578,1.5781,1116700001.0
2007-07-17 17:45:00,1.5781,1.5785,1.578,1.5784,1230900003.0
2007-07-17 17:50:00,1.5784,1.5785,1.5779,1.5779,1836900001.0
2007-07-17 17:55:00,1.5779,1.5783,1.5779,1.5781,1009899998.0
2007-07-17 18:00:00,1.5782,1.5783,1.5781,1.5782,805100000.0
2007-07-17 18:05:00,1.5782,1.5784,1.578,1.578,609399996.0
2007-07-17 18:10:00,1.578,1.5781,1.5778,1.5778,1766100003.0
2007-07-17 18:15:00,1.5778,1.5782,1.5777,1.57805,1527799996.0
2007-07-17 18:20:00,1.5781,1.5783,1.578,1.5781,928700000.0
2007-07-17 18:25:00,1.5781,1.5782,1.5778,1.5779,276500000.0
2007-07-17 18:30:00,1.5779,1.5781,1.5777,1.5778,873299996.0
2007-07-17 18:35:00,1.5778,1.5782,1.57765,1.5782,793600001.0
2007-07-17 18:40:00,1.5782,1.5782,1.5777,1.5778,979699996.0
2007-07-17 18:45:00,1.5778,1.5779,1.5775,1.5778,785700003.0
2007-07-17 18:50:00,1.5778,1.5779,1.57755,1.5778,1070299996.0
2007-07-17 18:55:00,1.5778,1.5783,1.5777,1.5781,865000001.0
2007-07-17 19:00:00,1.578,1.5784,1.5779,1.578,545600000.0
2007-07-17 19:05:00,1.578,1.5784,1.5776,1.5777,714099996.0
2007-07-17 19:10:00,1.5778,1.5786,1.5776,1.5784,763099998.0
2007-07-17 19:15:00,1.5784,1.5788,1.57825,1.5788,722100000.0
2007-07-17 19:20:00,1.5788,1.579,1.5784,1.5787,1116400018.0
2007-07-17 19:25:00,1.5786,1.5788,1.5785,1.5787,455500002.0
2007-07-17 19:30:00,1.5787,1.5794,1.5787,1.5794,740600006.0
2007-07-17 19:35:00,1.5793,1.5794,1.579,1.5791,581100002.0
2007-07-17 19:40:00,1.5792,1.5792,1.5788,1.579,336900002.0
2007-07-17 19:45:00,1.579,1.579,1.5787,1.5789,138800000.0
2007-07-17 19:50:00,1.5788,1.5789,1.5785,1.5788,134500001.0
2007-07-17 19:55:00,1.5787,1.579,1.5787,1.579,81200000.0
2007-07-17 20:00:00,1.5789,1.579,1.5789,1.579,82400000.0
2007-07-17 20:05:00,1.5789,1.579,1.5789,1.579,56200000.0
2007-07-17 20:10:00,1.579,1.5791,1.5787,1.579,454000004.0
2007-07-17 20:15:00,1.579,1.5791,1.5786,1.5788,643400002.0
2007-07-17 20:20:00,1.5788,1.5794,1.5788,1.5793,373200001.0
2007-07-17 20:25:00,1.5793,1.5793,1.5789,1.5791,453300001.0
2007-07-17 20:30:00,1.579,1.5794,1.5789,1.5792,759000001.0
2007-07-17 20:35:00,1.5791,1.5796,1.5791,1.5795,330900001.0
2007-07-17 20:40:00,1.5795,1.5796,1.5793,1.5796,715800001.0
2007-07-17 20:45:00,1.5796,1.5798,1.5794,1.5798,1087800000.0
2007-07-17 20:50:00,1.5798,1.5798,1.5796,1.57965,550200004.0
2007-07-17 20:55:00,1.5798,1.5799,1.5795,1.5796,813000004.0
2007-07-17 21:00:00,1.5796,1.5797,1.5789,1.5794,1136200001.0
2007-07-17 21:05:00,1.5794,1.5803,1.57915,1.5803,959200000.0
2007-07-17 21:10:00,1.5803,1.5803,1.5795,1.5797,648100001.0
2007-07-17 21:15:00,1.5797,1.5799,1.5794,1.5796,486400000.0
2007-07-17 21:20:00,1.5795,1.5799,1.5792,1.5797,993299993.0
2007-07-17 21:25:00,1.5796,1.5798,1.5794,1.5797,290499999.0
2007-07-17 21:30:00,1.5797,1.5799,1.5794,1.5796,416900001.0
2007-07-17 21:35:00,1.5796,1.5798,1.57955,1.5797,337200001.0
2007-07-17 21:40:00,1.5797,1.58,1.5795,1.5799,678000001.0
2007-07-17 21:45:00,1.5799,1.58,1.5795,1.5796,500400000.0
2007-07-17 21:50:00,1.5796,1.5798,1.5795,1.5797,507400001.0
2007-07-17 21:55:00,1.5797,1.5798,1.5795,1.5797,356100006.0
2007-07-17 22:00:00,1.5797,1.5799,1.5796,1.5797,186500000.0
2007-07-17 22:05:00,1.5798,1.5798,1.5793,1.5795,151300000.0
2007-07-17 22:10:00,1.5795,1.5795,1.5791,1.5792,158900000.0
2007-07-17 22:15:00,1.5793,1.5796,1.5793,1.5793,71300000.0
2007-07-17 22:20:00,1.5794,1.58,1.5793,1.5798,231400000.0
2007-07-17 22:25:00,1.5798,1.5802,1.5798,1.5801,225200000.0
2007-07-17 22:30:00,1.5801,1.5803,1.5799,1.5802,183100000.0
2007-07-17 22:35:00,1.58,1.5802,1.5791,1.5792,328600000.0
2007-07-17 22:40:00,1.5793,1.5793,1.5782,1.5787,370000000.0
2007-07-17 22:45:00,1.5787,1.5792,1.5785,1.579,144300000.0
2007-07-17 22:50:00,1.579,1.579,1.5781,1.5785,545600000.0
2007-07-17 22:55:00,1.5782,1.5792,1.5781,1.5787,306900000.0
2007-07-17 23:00:00,1.5789,1.5791,1.5786,1.5789,100800000.0
2007-07-17 23:05:00,1.5792,1.5795,1.5786,1.5791,186200000.0
2007-07-17 23:10:00,1.5791,1.5793,1.579,1.5792,463200000.0
2007-07-17 23:15:00,1.5792,1.5795,1.5785,1.5788,637200000.0
2007-07-17 23:20:00,1.5789,1.579,1.5784,1.5786,319700000.0
2007-07-17 23:25:00,1.5786,1.5789,1.5784,1.5786,212900001.0
2007-07-17 23:30:00,1.5786,1.5791,1.5784,1.5789,614299998.0
2007-07-17 23:35:00,1.5791,1.5791,1.5783,1.5784,317799999.0
2007-07-17 23:40:00,1.5784,1.5788,1.5782,1.5785,543900000.0
2007-07-17 23:45:00,1.5783,1.5789,1.5781,1.5783,554899997.0
2007-07-17 23:50:00,1.5782,1.5783,1.5779,1.5783,314200000.0
2007-07-17 23:55:00,1.5782,1.5793,1.5782,1.5792,446800000.0
2007-07-18 00:00:00,1.5792,1.57925,1.5787,1.5791,440300000.0
2007-07-18 00:05:00,1.579,1.5798,1.5778,1.5796,831799999.0
2007-07-18 00:10:00,1.5798,1.5798,1.579,1.5791,265300000.0
2007-07-18 00:15:00,1.5791,1.5792,1.5787,1.5792,178900000.0
2007-07-18 00:20:00,1.5792,1.5792,1.5786,1.579,456000000.0
2007-07-18 00:25:00,1.5791,1.5802,1.5788,1.58,818400000.0
2007-07-18 00:30:00,1.58,1.5807,1.579,1.5807,466400000.0
2007-07-18 00:35:00,1.5806,1.5807,1.5798,1.5805,534799999.0
2007-07-18 00:40:00,1.5806,1.5809,1.579,1.5804,1117499999.0
2007-07-18 00:45:00,1.5804,1.5806,1.58,1.5804,552300003.0
2007-07-18 00:50:00,1.5805,1.5808,1.5801,1.5807,757000000.0
2007-07-18 00:55:00,1.5805,1.5809,1.5794,1.5799,766899996.0
2007-07-18 01:00:00,1.5799,1.5803,1.5798,1.5801,409700000.0
2007-07-18 01:05:00,1.58,1.5803,1.5799,1.58,765800006.0
2007-07-18 01:10:00,1.5801,1.5803,1.5795,1.5798,668400000.0
2007-07-18 01:15:00,1.5795,1.5798,1.5783,1.57855,1435600006.0
2007-07-18 01:20:00,1.5785,1.5791,1.5783,1.5787,961399999.0
2007-07-18 01:25:00,1.5787,1.5787,1.5783,1.5786,382000003.0
2007-07-18 01:30:00,1.5786,1.5792,1.5785,1.5791,598900000.0
2007-07-18 01:35:00,1.5792,1.5795,1.5788,1.57925,874300004.0
2007-07-18 01:40:00,1.57925,1.57925,1.5786,1.579,784000004.0
2007-07-18 01:45:00,1.579,1.5794,1.57865,1.57905,1283999995.0
2007-07-18 01:50:00,1.579,1.5794,1.5789,1.579,984800008.0
2007-07-18 01:55:00,1.579,1.5793,1.5783,1.57855,1239099999.0
2007-07-18 02:00:00,1.57855,1.5788,1.578,1.5785,807900001.0
2007-07-18 02:05:00,1.5785,1.5787,1.5783,1.5787,687700000.0
2007-07-18 02:10:00,1.5787,1.5789,1.5775,1.57825,1262000008.0
2007-07-18 02:15:00,1.5783,1.5804,1.5779,1.5796,3606900009.0
2007-07-18 02:20:00,1.5796,1.5798,1.5783,1.5796,3737500001.0
2007-07-18 02:25:00,1.5796,1.5798,1.5783,1.5788,2306000001.0
2007-07-18 02:30:00,1.57885,1.5794,1.5776,1.5779,1723500001.0
2007-07-18 02:35:00,1.5779,1.5788,1.5775,1.5784,2716500019.0
2007-07-18 02:40:00,1.5784,1.5786,1.5776,1.5781,1661300005.0
2007-07-18 02:45:00,1.5779,1.5784,1.5775,1.578,1836200001.0
2007-07-18 02:50:00,1.578,1.5781,1.5773,1.57795,1463299991.0
2007-07-18 02:55:00,1.5779,1.5781,1.5774,1.5779,775799998.0
2007-07-18 03:00:00,1.5778,1.5781,1.57755,1.5777,932899995.0
2007-07-18 03:05:00,1.5777,1.5779,1.5775,1.5775,984399997.0
2007-07-18 03:10:00,1.5775,1.5786,1.5771,1.5783,1843099991.0
2007-07-18 03:15:00,1.5783,1.5789,1.5777,1.5787,1480800004.0
2007-07-18 03:20:00,1.5787,1.5789,1.5782,1.5787,1145100002.0
2007-07-18 03:25:00,1.5787,1.579,1.5785,1.5787,964300003.0
2007-07-18 03:30:00,1.5787,1.5789,1.5781,1.5784,1236199994.0
2007-07-18 03:35:00,1.5784,1.5784,1.57745,1.5775,1730499997.0
2007-07-18 03:40:00,1.5775,1.5777,1.577,1.5775,747500000.0
2007-07-18 03:45:00,1.5774,1.5777,1.5773,1.5775,1000000011.0
2007-07-18 03:50:00,1.5775,1.5776,1.577,1.5772,923899986.0
2007-07-18 03:55:00,1.5772,1.578,1.5768,1.5777,1000899993.0
2007-07-18 04:00:00,1.5777,1.578,1.5776,1.5777,638599997.0
2007-07-18 04:05:00,1.5777,1.57855,1.5777,1.5781,1178299997.0
2007-07-18 04:10:00,1.5781,1.5782,1.57755,1.5777,713199999.0
2007-07-18 04:15:00,1.5777,1.5782,1.57765,1.5782,941399989.0
2007-07-18 04:20:00,1.5781,1.57835,1.5779,1.57835,814999999.0
2007-07-18 04:25:00,1.5783,1.5783,1.5771,1.5775,964300003.0
2007-07-18 04:30:00,1.5776,1.5778,1.5773,1.5775,581699996.0
2007-07-18 04:35:00,1.5775,1.5777,1.5771,1.5776,690299997.0
2007-07-18 04:40:00,1.5775,1.5775,1.5769,1.577,1549899988.0
2007-07-18 04:45:00,1.577,1.5772,1.5766,1.5772,535100000.0
2007-07-18 04:50:00,1.5772,1.5773,1.5769,1.5772,814300000.0
2007-07-18 04:55:00,1.5772,1.5777,1.5771,1.57755,1830599997.0
2007-07-18 05:00:00,1.5776,1.5779,1.5771,1.57765,1806099998.0
2007-07-18 05:05:00,1.5777,1.5778,1.5767,1.5774,1682199983.0
2007-07-18 05:10:00,1.5775,1.5775,1.5763,1.5766,1567699978.0
2007-07-18 05:15:00,1.5767,1.5771,1.5763,1.5769,2385199997.0
2007-07-18 05:20:00,1.57695,1.5771,1.5767,1.5769,1004999999.0
2007-07-18 05:25:00,1.5769,1.5769,1.5751,1.5758,1945799992.0
2007-07-18 05:30:00,1.5759,1.5763,1.5756,1.5762,946999997.0
2007-07-18 05:35:00,1.5762,1.5765,1.5757,1.57645,669200000.0
2007-07-18 05:40:00,1.57645,1.57645,1.5759,1.5759,360800000.0
2007-07-18 05:45:00,1.5759,1.5762,1.5759,1.57615,389300000.0
2007-07-18 05:50:00,1.57615,1.5762,1.5741,1.5745,857099999.0
2007-07-18 05:55:00,1.5745,1.5745,1.5734,1.5737,2526799987.0
2007-07-18 06:00:00,1.5737,1.5739,1.5731,1.5737,2341499987.0
2007-07-18 06:05:00,1.5737,1.5743,1.5735,1.574,1656399981.0
2007-07-18 06:10:00,1.574,1.5747,1.5739,1.57435,1205299994.0
2007-07-18 06:15:00,1.5744,1.5746,1.574,1.5746,808499999.0
2007-07-18 06:20:00,1.5745,1.5749,1.5743,1.5745,1742399998.0
2007-07-18 06:25:00,1.5746,1.5747,1.5739,1.57415,1343599996.0
2007-07-18 06:30:00,1.57415,1.5744,1.5738,1.5743,941000000.0
2007-07-18 06:35:00,1.5741,1.5744,1.5734,1.5742,1205300000.0
2007-07-18 06:40:00,1.5739,1.5749,1.5736,1.5745,1500900000.0
2007-07-18 06:45:00,1.5745,1.5749,1.5741,1.5741,675300000.0
2007-07-18 06:50:00,1.5742,1.5746,1.5739,1.5744,740400000.0
2007-07-18 06:55:00,1.5744,1.5745,1.5738,1.5745,458400000.0
2007-07-18 07:00:00,1.5742,1.575,1.5737,1.5747,877300000.0
2007-07-18 07:05:00,1.5746,1.5748,1.5744,1.5744,318400000.0
2007-07-18 07:10:00,1.5746,1.5748,1.5741,1.5745,581800000.0
2007-07-18 07:15:00,1.5744,1.5745,1.574,1.5744,669600000.0
2007-07-18 07:20:00,1.5744,1.5747,1.5744,1.5745,879499985.0
2007-07-18 07:25:00,1.5745,1.5746,1.57435,1.5745,538400000.0
2007-07-18 07:30:00,1.5745,1.5747,1.5742,1.5742,1324800005.0
2007-07-18 07:35:00,1.5742,1.5742,1.5737,1.5737,1001500000.0
2007-07-18 07:40:00,1.5737,1.5739,1.5734,1.5736,1811299992.0
2007-07-18 07:45:00,1.5737,1.5739,1.5733,1.5733,1627899994.0
2007-07-18 07:50:00,1.5733,1.5746,1.5732,1.57435,2185100003.0
2007-07-18 07:55:00,1.5744,1.5745,1.5734,1.5736,1992700002.0
2007-07-18 08:00:00,1.5736,1.57395,1.5731,1.5733,2342900000.0
2007-07-18 08:05:00,1.57325,1.5743,1.5731,1.5742,2777099999.0
2007-07-18 08:10:00,1.5741,1.5742,1.5732,1.5735,1904300010.0
2007-07-18 08:15:00,1.5736,1.5738,1.5733,1.5737,1078799999.0
2007-07-18 08:20:00,1.5737,1.574,1.5734,1.5739,1943100003.0
2007-07-18 08:25:00,1.5739,1.5739,1.5729,1.5737,2871699998.0
2007-07-18 08:30:00,1.5738,1.5743,1.5736,1.574,2508600004.0
2007-07-18 08:35:00,1.57395,1.5742,1.5735,1.5738,2085099986.0
2007-07-18 08:40:00,1.5736,1.574,1.5733,1.5736,1491099999.0
2007-07-18 08:45:00,1.5736,1.5737,1.573,1.5734,1851200004.0
2007-07-18 08:50:00,1.5734,1.574,1.5732,1.574,2355399992.0
2007-07-18 08:55:00,1.574,1.5741,1.5735,1.5736,1284800002.0
2007-07-18 09:00:00,1.5737,1.5741,1.5734,1.5736,1858500005.0
2007-07-18 09:05:00,1.5736,1.5738,1.5728,1.5732,1476499996.0
2007-07-18 09:10:00,1.5731,1.5744,1.5731,1.5739,2598600002.0
2007-07-18 09:15:00,1.5739,1.5741,1.5732,1.5733,1475099997.0
2007-07-18 09:20:00,1.5733,1.5737,1.5732,1.5734,1560700002.0
2007-07-18 09:25:00,1.57345,1.574,1.5732,1.5736,1223299999.0
2007-07-18 09:30:00,1.5736,1.5745,1.5735,1.5743,1842400000.0
2007-07-18 09:35:00,1.5744,1.5749,1.5738,1.57445,2540400001.0
2007-07-18 09:40:00,1.57445,1.5752,1.5741,1.5748,2859499992.0
2007-07-18 09:45:00,1.5751,1.5753,1.5743,1.5749,3840999991.0
2007-07-18 09:50:00,1.5748,1.5748,1.5737,1.5739,3985200014.0
2007-07-18 09:55:00,1.5739,1.5741,1.5732,1.5736,3199200005.0
2007-07-18 10:00:00,1.57355,1.57355,1.5731,1.5732,3485100002.0
2007-07-18 10:05:00,1.5732,1.5741,1.5731,1.5736,3007200014.0
2007-07-18 10:10:00,1.57365,1.5743,1.5736,1.5741,3223300005.0
2007-07-18 10:15:00,1.5741,1.5757,1.5739,1.5746,2807100003.0
2007-07-18 10:20:00,1.5746,1.5752,1.5744,1.5752,2882099993.0
2007-07-18 10:25:00,1.5751,1.5751,1.5747,1.5748,2271800002.0
2007-07-18 10:30:00,1.5748,1.5752,1.5743,1.5746,2295400000.0
2007-07-18 10:35:00,1.5747,1.5752,1.5742,1.5749,2627500000.0
2007-07-18 10:40:00,1.575,1.5761,1.5746,1.5747,3406800006.0
2007-07-18 10:45:00,1.5747,1.5751,1.57385,1.5744,3373100004.0
2007-07-18 10:50:00,1.5744,1.575,1.5743,1.57445,1872400003.0
2007-07-18 10:55:00,1.5744,1.5752,1.5743,1.5747,2771899999.0
2007-07-18 11:00:00,1.5747,1.5754,1.5746,1.5749,1655899999.0
2007-07-18 11:05:00,1.5748,1.5751,1.5746,1.5748,1622600000.0
2007-07-18 11:10:00,1.5748,1.5749,1.574,1.5745,1693699997.0
2007-07-18 11:15:00,1.5745,1.5745,1.5741,1.5744,940300000.0
2007-07-18 11:20:00,1.5744,1.57455,1.5739,1.5741,855400000.0
2007-07-18 11:25:00,1.5741,1.5743,1.5737,1.5741,1490900000.0
2007-07-18 11:30:00,1.574,1.5744,1.5738,1.5742,1292200000.0
2007-07-18 11:35:00,1.5742,1.5744,1.5739,1.574,1313400000.0
2007-07-18 11:40:00,1.574,1.5741,1.5735,1.5737,1335600000.0
2007-07-18 11:45:00,1.5737,1.5744,1.5736,1.5742,1403300000.0
2007-07-18 11:50:00,1.5742,1.5748,1.5741,1.5744,1404200000.0
2007-07-18 11:55:00,1.5744,1.5745,1.57415,1.5742,662000000.0
2007-07-18 12:00:00,1.5743,1.5748,1.5742,1.57465,606300000.0
2007-07-18 12:05:00,1.57465,1.5752,1.5745,1.575,432300000.0
2007-07-18 12:10:00,1.575,1.5751,1.5745,1.57475,762900000.0
2007-07-18 12:15:00,1.57475,1.57505,1.5747,1.575,1464900000.0
2007-07-18 12:20:00,1.5751,1.5751,1.5741,1.5745,1582200000.0
2007-07-18 12:25:00,1.5745,1.5748,1.574,1.5746,1119699999.0
2007-07-18 12:30:00,1.5746,1.5749,1.5742,1.5744,1427900000.0
2007-07-18 12:35:00,1.5746,1.5747,1.5743,1.5747,495800000.0
2007-07-18 12:40:00,1.5747,1.5747,1.5742,1.5745,552900000.0
2007-07-18 12:45:00,1.5745,1.5745,1.5742,1.5743,501700000.0
2007-07-18 12:50:00,1.5743,1.5748,1.5742,1.5748,517400000.0
2007-07-18 12:55:00,1.5747,1.5753,1.5745,1.5752,772900000.0
2007-07-18 13:00:00,1.5752,1.57575,1.5751,1.5756,820200000.0
2007-07-18 13:05:00,1.5756,1.576,1.5751,1.5752,894100000.0
2007-07-18 13:10:00,1.5752,1.5756,1.5751,1.5755,1070100000.0
2007-07-18 13:15:00,1.5755,1.5757,1.5748,1.575,1298400000.0
2007-07-18 13:20:00,1.575,1.575,1.5742,1.5745,757300000.0
2007-07-18 13:25:00,1.5744,1.5745,1.5735,1.5737,808600000.0
2007-07-18 13:30:00,1.5736,1.5737,1.5732,1.5734,1278800000.0
2007-07-18 13:35:00,1.5734,1.5737,1.5731,1.5732,2001600000.0
2007-07-18 13:40:00,1.5731,1.5735,1.5721,1.5725,2029299999.0
2007-07-18 13:45:00,1.5726,1.5728,1.5722,1.5723,1378200000.0
2007-07-18 13:50:00,1.57235,1.5725,1.57135,1.5716,1750300000.0
2007-07-18 13:55:00,1.5716,1.572,1.571,1.571,2229200000.0
2007-07-18 14:00:00,1.571,1.5716,1.57045,1.5711,1752700000.0
2007-07-18 14:05:00,1.5711,1.5712,1.5704,1.5708,2099400000.0
2007-07-18 14:10:00,1.5708,1.5708,1.5698,1.57,2800200000.0
2007-07-18 14:15:00,1.57,1.5704,1.5699,1.5699,1504700000.0
2007-07-18 14:20:00,1.57,1.5712,1.5697,1.5703,1275000000.0
2007-07-18 14:25:00,1.5706,1.571,1.5695,1.5697,1678500000.0
2007-07-18 14:30:00,1.5697,1.5708,1.5689,1.5695,2670500000.0
2007-07-18 14:35:00,1.5696,1.5699,1.569,1.5695,2936600000.0
2007-07-18 14:40:00,1.5695,1.5701,1.5681,1.5683,4070899997.0
2007-07-18 14:45:00,1.5684,1.5691,1.568,1.569,4397200003.0
2007-07-18 14:50:00,1.5689,1.57,1.5689,1.5699,3341899991.0
2007-07-18 14:55:00,1.5699,1.5706,1.5697,1.57,2505000000.0
2007-07-18 15:00:00,1.57005,1.5704,1.5695,1.5703,1721400000.0
2007-07-18 15:05:00,1.57025,1.5711,1.5701,1.57095,2495499997.0
2007-07-18 15:10:00,1.571,1.5712,1.5703,1.5707,2612500000.0
2007-07-18 15:15:00,1.5708,1.5712,1.5704,1.5708,1348500000.0
2007-07-18 15:20:00,1.57085,1.5713,1.5704,1.5708,2162899995.0
2007-07-18 15:25:00,1.57085,1.5713,1.5705,1.571,2041799998.0
2007-07-18 15:30:00,1.5711,1.5711,1.5697,1.56985,1661800001.0
2007-07-18 15:35:00,1.5699,1.5711,1.5699,1.571,1885800005.0
2007-07-18 15:40:00,1.5711,1.5712,1.5707,1.5711,1745299994.0
2007-07-18 15:45:00,1.57115,1.5713,1.5704,1.5707,1472799999.0
2007-07-18 15:50:00,1.5707,1.5708,1.56965,1.5697,1593099996.0
2007-07-18 15:55:00,1.5697,1.5706,1.5697,1.5706,1349500000.0
2007-07-18 16:00:00,1.5706,1.5709,1.57,1.5707,3322000002.0
2007-07-18 16:05:00,1.5707,1.5713,1.57,1.5709,4010000015.0
2007-07-18 16:10:00,1.57085,1.5713,1.5707,1.571,2923200014.0
2007-07-18 16:15:00,1.571,1.5711,1.57,1.57,2422900001.0
2007-07-18 16:20:00,1.57,1.571,1.57,1.5705,2259300007.0
2007-07-18 16:25:00,1.5705,1.571,1.5698,1.5699,2752700005.0
2007-07-18 16:30:00,1.5699,1.5713,1.5697,1.5709,3815300007.0
2007-07-18 16:35:00,1.57095,1.5714,1.5707,1.571,3072200012.0
2007-07-18 16:40:00,1.571,1.5716,1.5706,1.5713,2800300004.0
2007-07-18 16:45:00,1.5714,1.572,1.5711,1.5717,2265600000.0
2007-07-18 16:50:00,1.5717,1.572,1.5711,1.5717,2484100002.0
2007-07-18 16:55:00,1.5717,1.5724,1.5717,1.5722,3180300009.0
2007-07-18 17:00:00,1.5722,1.5729,1.5718,1.5724,3942200007.0
2007-07-18 17:05:00,1.5725,1.5725,1.5719,1.57215,1629100007.0
2007-07-18 17:10:00,1.57215,1.5731,1.5721,1.5726,2160300000.0
2007-07-18 17:15:00,1.5726,1.5733,1.5724,1.5726,3092200000.0
2007-07-18 17:20:00,1.5726,1.5732,1.5722,1.5723,1771799999.0
2007-07-18 17:25:00,1.5723,1.57245,1.57185,1.5722,1521100004.0
2007-07-18 17:30:00,1.5722,1.5731,1.5721,1.5731,1926900002.0
2007-07-18 17:35:00,1.5731,1.5742,1.5729,1.5737,1994500004.0
2007-07-18 17:40:00,1.5737,1.57375,1.57315,1.5733,2405500001.0
2007-07-18 17:45:00,1.5733,1.5734,1.5728,1.5728,1152700003.0
2007-07-18 17:50:00,1.5728,1.57295,1.5726,1.5728,2079000002.0
2007-07-18 17:55:00,1.5728,1.5729,1.5724,1.5728,824999995.0
2007-07-18 18:00:00,1.5727,1.5731,1.5724,1.5731,1573599997.0
2007-07-18 18:05:00,1.5731,1.5732,1.57265,1.5728,985800004.0
2007-07-18 18:10:00,1.5728,1.5732,1.5727,1.573,1110600001.0
2007-07-18 18:15:00,1.5729,1.5734,1.5728,1.5732,976700011.0
2007-07-18 18:20:00,1.5732,1.5736,1.5731,1.5736,608100001.0
2007-07-18 18:25:00,1.5736,1.5742,1.5735,1.5738,866200002.0
2007-07-18 18:30:00,1.5738,1.5739,1.5724,1.5728,1542899994.0
2007-07-18 18:35:00,1.5728,1.5735,1.5728,1.5733,709400000.0
2007-07-18 18:40:00,1.5733,1.5736,1.5733,1.5735,766200000.0
2007-07-18 18:45:00,1.5735,1.5735,1.57305,1.5731,434800002.0
2007-07-18 18:50:00,1.5732,1.5733,1.5727,1.5733,600900000.0
2007-07-18 18:55:00,1.5733,1.5733,1.5727,1.5729,340900001.0
2007-07-18 19:00:00,1.5729,1.5729,1.5725,1.5725,664400003.0
2007-07-18 19:05:00,1.5725,1.5731,1.5725,1.573,540300004.0
2007-07-18 19:10:00,1.573,1.5731,1.5728,1.5729,453400003.0
2007-07-18 19:15:00,1.573,1.5735,1.5727,1.5734,564700004.0
2007-07-18 19:20:00,1.5735,1.5735,1.5727,1.573,604400002.0
2007-07-18 19:25:00,1.5731,1.5732,1.5728,1.573,438100000.0
2007-07-18 19:30:00,1.573,1.5732,1.5729,1.5732,636700004.0
2007-07-18 19:35:00,1.5732,1.5732,1.573,1.5731,456599999.0
2007-07-18 19:40:00,1.5731,1.5734,1.5729,1.5731,512000005.0
2007-07-18 19:45:00,1.5731,1.5731,1.5727,1.5728,609399997.0
2007-07-18 19:50:00,1.5729,1.5735,1.5728,1.5735,1000600001.0
2007-07-18 19:55:00,1.5735,1.5735,1.57325,1.5734,459199998.0
2007-07-18 20:00:00,1.5734,1.5735,1.5731,1.57335,430399999.0
2007-07-18 20:05:00,1.5735,1.5737,1.57335,1.5735,150100000.0
2007-07-18 20:10:00,1.5736,1.5736,1.5733,1.5734,509099995.0
2007-07-18 20:15:00,1.5735,1.5738,1.5734,1.5735,543299998.0
2007-07-18 20:20:00,1.57345,1.5745,1.5734,1.5741,1011099999.0
2007-07-18 20:25:00,1.5741,1.5744,1.574,1.5744,281900000.0
2007-07-18 20:30:00,1.5746,1.5746,1.5741,1.5744,247799999.0
2007-07-18 20:35:00,1.5744,1.5746,1.5738,1.5739,1096500003.0
2007-07-18 20:40:00,1.5739,1.5742,1.5739,1.5741,648300003.0
2007-07-18 20:45:00,1.57415,1.5745,1.5741,1.5745,207500000.0
2007-07-18 20:50:00,1.5746,1.5747,1.5742,1.5742,515900001.0
2007-07-18 20:55:00,1.5743,1.5743,1.5733,1.5735,1460700003.0
2007-07-18 21:00:00,1.5735,1.5736,1.5732,1.5735,591500000.0
2007-07-18 21:05:00,1.5736,1.5738,1.5733,1.5736,423800000.0
2007-07-18 21:10:00,1.5736,1.5738,1.5727,1.5732,938800000.0
2007-07-18 21:15:00,1.5732,1.5735,1.5731,1.5735,480699998.0
2007-07-18 21:20:00,1.5735,1.5738,1.5734,1.5735,257200000.0
2007-07-18 21:25:00,1.5735,1.5735,1.5734,1.5735,95400000.0
2007-07-18 21:30:00,1.5735,1.5736,1.5733,1.57345,498300001.0
2007-07-18 21:35:00,1.5735,1.5735,1.573,1.5732,512600000.0
2007-07-18 21:40:00,1.5732,1.5735,1.5732,1.5735,460399996.0
2007-07-18 21:45:00,1.5735,1.5736,1.573,1.5731,167100000.0
2007-07-18 21:50:00,1.573,1.5732,1.5724,1.5727,410400000.0
2007-07-18 21:55:00,1.5727,1.5727,1.5724,1.5726,237300000.0
2007-07-18 22:00:00,1.5726,1.5726,1.5718,1.5726,388900000.0
2007-07-18 22:05:00,1.5726,1.5727,1.5723,1.5725,112200000.0
2007-07-18 22:10:00,1.5725,1.5729,1.5722,1.5723,296300000.0
2007-07-18 22:15:00,1.5723,1.5726,1.5722,1.5725,181100000.0
2007-07-18 22:20:00,1.5725,1.5726,1.572,1.5721,160200000.0
2007-07-18 22:25:00,1.5721,1.5727,1.5719,1.5727,116700000.0
2007-07-18 22:30:00,1.5727,1.5727,1.5722,1.5726,84100000.0
2007-07-18 22:35:00,1.5727,1.573,1.5725,1.5728,378900001.0
2007-07-18 22:40:00,1.5729,1.5729,1.5724,1.5729,219300000.0
2007-07-18 22:45:00,1.5728,1.5731,1.5722,1.5724,217300000.0
2007-07-18 22:50:00,1.5723,1.5725,1.572,1.5725,242100000.0
2007-07-18 22:55:00,1.5723,1.5726,1.5716,1.5726,163100000.0
2007-07-18 23:00:00,1.5722,1.5731,1.5719,1.573,275400000.0
2007-07-18 23:05:00,1.5731,1.5736,1.5731,1.5736,199100000.0
2007-07-18 23:10:00,1.5735,1.5735,1.5723,1.5729,78400000.0
2007-07-18 23:15:00,1.5729,1.5729,1.5723,1.5723,115000000.0
2007-07-18 23:20:00,1.5724,1.5726,1.5722,1.5723,307600001.0
2007-07-18 23:25:00,1.5725,1.5725,1.5719,1.5721,141400000.0
2007-07-18 23:30:00,1.5724,1.5726,1.572,1.5723,262300000.0
2007-07-18 23:35:00,1.5723,1.5727,1.5723,1.5727,203100000.0
2007-07-18 23:40:00,1.5724,1.5727,1.5724,1.5724,132400000.0
2007-07-18 23:45:00,1.5724,1.5727,1.57195,1.5723,211900000.0
2007-07-18 23:50:00,1.5723,1.5726,1.5721,1.5725,174500000.0
2007-07-18 23:55:00,1.5725,1.5732,1.5724,1.5727,458200000.0
2007-07-19 00:00:00,1.5728,1.5736,1.5719,1.5731,1227100000.0
2007-07-19 00:05:00,1.5731,1.5734,1.5724,1.5732,807900000.0
2007-07-19 00:10:00,1.5732,1.5738,1.5722,1.5729,1673099999.0
2007-07-19 00:15:00,1.5729,1.573,1.5711,1.5722,1491699999.0
2007-07-19 00:20:00,1.5722,1.5729,1.5719,1.5727,585800000.0
2007-07-19 00:25:00,1.5729,1.573,1.5723,1.5725,743100000.0
2007-07-19 00:30:00,1.5725,1.5728,1.57225,1.5725,207100000.0
2007-07-19 00:35:00,1.5725,1.5732,1.5725,1.5731,974899999.0
2007-07-19 00:40:00,1.5731,1.5737,1.573,1.5734,610299999.0
2007-07-19 00:45:00,1.5731,1.5733,1.5728,1.5731,664099999.0
2007-07-19 00:50:00,1.573,1.5732,1.5728,1.573,314300000.0
2007-07-19 00:55:00,1.5728,1.5734,1.5728,1.5734,312600000.0
2007-07-19 01:00:00,1.5734,1.5737,1.5732,1.5737,516300000.0
2007-07-19 01:05:00,1.5736,1.5737,1.5732,1.5735,671699996.0
2007-07-19 01:10:00,1.5735,1.5749,1.5735,1.5742,1385999995.0
2007-07-19 01:15:00,1.5742,1.5743,1.5735,1.5736,570599994.0
2007-07-19 01:20:00,1.5736,1.574,1.5734,1.5738,1226999997.0
2007-07-19 01:25:00,1.5738,1.5741,1.5734,1.5739,648899996.0
2007-07-19 01:30:00,1.5738,1.5742,1.5736,1.5739,957199996.0
2007-07-19 01:35:00,1.5741,1.5744,1.5739,1.5743,431799997.0
2007-07-19 01:40:00,1.5743,1.5744,1.5741,1.5743,407799997.0
2007-07-19 01:45:00,1.5743,1.5743,1.5728,1.574,602599998.0
2007-07-19 01:50:00,1.574,1.5741,1.5727,1.574,1205999984.0
2007-07-19 01:55:00,1.574,1.5741,1.5736,1.5738,784699989.0
2007-07-19 02:00:00,1.5738,1.57385,1.5727,1.5734,1774099997.0
2007-07-19 02:05:00,1.5734,1.57345,1.5726,1.5732,795999998.0
2007-07-19 02:10:00,1.5732,1.5733,1.5729,1.5729,220400000.0
2007-07-19 02:15:00,1.5729,1.5739,1.5727,1.5739,1137899999.0
2007-07-19 02:20:00,1.5738,1.574,1.5731,1.5732,449699999.0
2007-07-19 02:25:00,1.5731,1.5737,1.573,1.5736,376799995.0
2007-07-19 02:30:00,1.5736,1.574,1.5732,1.574,771299994.0
2007-07-19 02:35:00,1.5741,1.5746,1.5735,1.5744,1028499999.0
2007-07-19 02:40:00,1.57435,1.5748,1.5742,1.5745,724200000.0
2007-07-19 02:45:00,1.5747,1.575,1.57445,1.5749,1105600000.0
2007-07-19 02:50:00,1.575,1.5754,1.5747,1.575,846899999.0
2007-07-19 02:55:00,1.5749,1.57545,1.5732,1.5733,1600800000.0
2007-07-19 03:00:00,1.5734,1.5738,1.573,1.57315,810999994.0
2007-07-19 03:05:00,1.5733,1.5741,1.573,1.574,963099998.0
2007-07-19 03:10:00,1.5739,1.5743,1.5735,1.5743,752199998.0
2007-07-19 03:15:00,1.5743,1.5744,1.5737,1.574,713199997.0
2007-07-19 03:20:00,1.574,1.5742,1.5736,1.57385,1202299986.0
2007-07-19 03:25:00,1.57385,1.574,1.5733,1.5736,1182599989.0
2007-07-19 03:30:00,1.5736,1.5738,1.5734,1.5737,472699996.0
2007-07-19 03:35:00,1.5737,1.5738,1.5733,1.5735,788800000.0
2007-07-19 03:40:00,1.5735,1.5735,1.5729,1.5731,823800000.0
2007-07-19 03:45:00,1.5732,1.5733,1.5728,1.573,993299997.0
2007-07-19 03:50:00,1.57325,1.5735,1.573,1.5732,1309799999.0
2007-07-19 03:55:00,1.5732,1.5732,1.5723,1.5727,1101699996.0
2007-07-19 04:00:00,1.5728,1.5728,1.5716,1.572,1423199999.0
2007-07-19 04:05:00,1.5719,1.5724,1.5718,1.5722,1338899997.0
2007-07-19 04:10:00,1.5723,1.5726,1.5719,1.5724,614400000.0
2007-07-19 04:15:00,1.5724,1.5725,1.5721,1.5723,397399999.0
2007-07-19 04:20:00,1.5724,1.5728,1.5722,1.5726,685199997.0
2007-07-19 04:25:00,1.5727,1.5733,1.5724,1.57325,700699996.0
2007-07-19 04:30:00,1.5733,1.5733,1.5729,1.5731,325799996.0
2007-07-19 04:35:00,1.5731,1.5732,1.5728,1.573,465899992.0
2007-07-19 04:40:00,1.573,1.5734,1.5729,1.5731,768599995.0
2007-07-19 04:45:00,1.5731,1.5731,1.5719,1.5723,787199991.0
2007-07-19 04:50:00,1.5724,1.5724,1.5719,1.57205,738299994.0
2007-07-19 04:55:00,1.5722,1.5728,1.572,1.5728,785599993.0
2007-07-19 05:00:00,1.5728,1.5728,1.57215,1.5722,388000000.0
2007-07-19 05:05:00,1.5723,1.5723,1.5714,1.5723,240900000.0
2007-07-19 05:10:00,1.5724,1.5725,1.5714,1.572,383200000.0
2007-07-19 05:15:00,1.5721,1.5722,1.5718,1.5719,147900000.0
2007-07-19 05:20:00,1.57185,1.5719,1.5716,1.5719,312100000.0
2007-07-19 05:25:00,1.5719,1.57235,1.5717,1.5722,1058699988.0
2007-07-19 05:30:00,1.5722,1.5724,1.572,1.57215,677599995.0
2007-07-19 05:35:00,1.5721,1.5723,1.5716,1.5719,928599998.0
2007-07-19 05:40:00,1.5719,1.5725,1.5717,1.5725,1740699980.0
2007-07-19 05:45:00,1.5725,1.5725,1.5721,1.5723,878299997.0
2007-07-19 05:50:00,1.5723,1.5724,1.5721,1.5724,390000000.0
2007-07-19 05:55:00,1.5724,1.5724,1.5722,1.5722,290300000.0
2007-07-19 06:00:00,1.5722,1.5724,1.572,1.5722,675499994.0
2007-07-19 06:05:00,1.5722,1.5725,1.5721,1.57215,641599992.0
2007-07-19 06:10:00,1.5722,1.5724,1.5719,1.5721,975099988.0
2007-07-19 06:15:00,1.5721,1.5722,1.5716,1.572,1189799995.0
2007-07-19 06:20:00,1.5719,1.572,1.5719,1.5719,216000000.0
2007-07-19 06:25:00,1.5719,1.572,1.5717,1.5718,236600000.0
2007-07-19 06:30:00,1.5718,1.5719,1.5716,1.5717,362199999.0
2007-07-19 06:35:00,1.5717,1.5718,1.5716,1.5717,387700000.0
2007-07-19 06:40:00,1.57165,1.5719,1.5715,1.5717,917400000.0
2007-07-19 06:45:00,1.5717,1.5719,1.5714,1.5716,634200000.0
2007-07-19 06:50:00,1.5717,1.5719,1.5714,1.5718,699099999.0
2007-07-19 06:55:00,1.5718,1.5719,1.5716,1.5719,538899996.0
2007-07-19 07:00:00,1.5719,1.5722,1.5718,1.5721,581899999.0
2007-07-19 07:05:00,1.5721,1.5722,1.5719,1.572,554000000.0
2007-07-19 07:10:00,1.5722,1.57225,1.5719,1.572,503799999.0
2007-07-19 07:15:00,1.57205,1.5722,1.5718,1.5722,413600000.0
2007-07-19 07:20:00,1.5721,1.5721,1.5717,1.5719,305600000.0
2007-07-19 07:25:00,1.5719,1.5719,1.5714,1.57165,611100000.0
2007-07-19 07:30:00,1.57165,1.5719,1.5716,1.5719,681800001.0
2007-07-19 07:35:00,1.5719,1.572,1.57165,1.57165,753100013.0
2007-07-19 07:40:00,1.5717,1.5719,1.5715,1.5718,1207200010.0
2007-07-19 07:45:00,1.5718,1.5719,1.5716,1.5717,759999998.0
2007-07-19 07:50:00,1.5717,1.5718,1.5707,1.571,1856699996.0
2007-07-19 07:55:00,1.571,1.5713,1.5709,1.5712,1698899999.0
2007-07-19 08:00:00,1.5712,1.5716,1.5711,1.5714,2005700011.0
2007-07-19 08:05:00,1.5715,1.5719,1.5713,1.5714,1595299997.0
2007-07-19 08:10:00,1.57145,1.5723,1.5714,1.5723,2046899996.0
2007-07-19 08:15:00,1.5722,1.5725,1.5717,1.572,2326599995.0
2007-07-19 08:20:00,1.572,1.5724,1.5718,1.5719,2828800010.0
2007-07-19 08:25:00,1.5719,1.5724,1.5716,1.5724,2614099993.0
2007-07-19 08:30:00,1.5724,1.5727,1.5712,1.5716,2882500002.0
2007-07-19 08:35:00,1.5716,1.572,1.5714,1.57185,2046099998.0
2007-07-19 08:40:00,1.5719,1.5719,1.5709,1.571,2203899994.0
2007-07-19 08:45:00,1.5711,1.5713,1.5708,1.571,1431400003.0
2007-07-19 08:50:00,1.571,1.5713,1.5707,1.5713,1954400000.0
2007-07-19 08:55:00,1.5712,1.5717,1.5712,1.5716,1341300000.0
2007-07-19 09:00:00,1.5716,1.5717,1.5713,1.57145,1212099995.0
2007-07-19 09:05:00,1.57145,1.572,1.5714,1.5715,2118000001.0
2007-07-19 09:10:00,1.5716,1.572,1.5711,1.5714,1550200000.0
2007-07-19 09:15:00,1.5714,1.5714,1.5708,1.5713,1282700001.0
2007-07-19 09:20:00,1.5713,1.5715,1.571,1.5712,1400799994.0
2007-07-19 09:25:00,1.5711,1.5712,1.5706,1.5708,1158700003.0
2007-07-19 09:30:00,1.5709,1.5709,1.57035,1.5707,1243700004.0
2007-07-19 09:35:00,1.5706,1.5707,1.5702,1.5703,1519300004.0
2007-07-19 09:40:00,1.5703,1.5705,1.569,1.5701,4076999982.0
2007-07-19 09:45:00,1.5701,1.5703,1.56905,1.5693,3461499994.0
2007-07-19 09:50:00,1.5693,1.5706,1.5691,1.5699,3558100000.0
2007-07-19 09:55:00,1.56985,1.5699,1.5688,1.5693,2402300004.0
2007-07-19 10:00:00,1.5693,1.5697,1.5689,1.5693,2446999994.0
2007-07-19 10:05:00,1.5695,1.5698,1.56935,1.5696,1959700009.0
2007-07-19 10:10:00,1.5696,1.5697,1.5693,1.5696,1414700002.0
2007-07-19 10:15:00,1.5696,1.5699,1.5686,1.5689,1794399998.0
2007-07-19 10:20:00,1.5689,1.5693,1.5688,1.56925,2511900003.0
2007-07-19 10:25:00,1.5693,1.5695,1.56785,1.568,4945799990.0
2007-07-19 10:30:00,1.5681,1.5688,1.5678,1.56865,2827000000.0
2007-07-19 10:35:00,1.5687,1.56915,1.5683,1.5684,2993099997.0
2007-07-19 10:40:00,1.5683,1.5688,1.5678,1.5684,2240699999.0
2007-07-19 10:45:00,1.5684,1.569,1.56805,1.5683,3432700000.0
2007-07-19 10:50:00,1.5683,1.5694,1.5679,1.56885,3979399996.0
2007-07-19 10:55:00,1.5689,1.5694,1.5686,1.5692,3308699995.0
2007-07-19 11:00:00,1.5693,1.5697,1.569,1.5696,3289200000.0
2007-07-19 11:05:00,1.5696,1.5703,1.5694,1.5698,2583800001.0
2007-07-19 11:10:00,1.5697,1.5703,1.5695,1.5703,2042900000.0
2007-07-19 11:15:00,1.5703,1.5709,1.57025,1.5707,2002000000.0
2007-07-19 11:20:00,1.5706,1.5716,1.5704,1.57105,2307900001.0
2007-07-19 11:25:00,1.57105,1.5716,1.571,1.5714,1489099996.0
2007-07-19 11:30:00,1.5713,1.5717,1.5709,1.5711,1236399999.0
2007-07-19 11:35:00,1.5711,1.5714,1.5707,1.57105,1714200000.0
2007-07-19 11:40:00,1.571,1.5715,1.5707,1.571,1324599999.0
2007-07-19 11:45:00,1.571,1.5714,1.5707,1.5712,2964300000.0
2007-07-19 11:50:00,1.5712,1.5715,1.5705,1.5708,1885000003.0
2007-07-19 11:55:00,1.571,1.5713,1.5705,1.5713,1218800010.0
2007-07-19 12:00:00,1.5713,1.5716,1.5708,1.5714,1114499998.0
2007-07-19 12:05:00,1.5714,1.5717,1.57115,1.57115,1958900011.0
2007-07-19 12:10:00,1.57115,1.5716,1.5711,1.57135,1018600003.0
2007-07-19 12:15:00,1.5714,1.5718,1.5712,1.5716,1919699999.0
2007-07-19 12:20:00,1.5716,1.5716,1.5711,1.5714,1131600001.0
2007-07-19 12:25:00,1.5714,1.5722,1.5711,1.5714,3229599999.0
2007-07-19 12:30:00,1.5713,1.5718,1.571,1.5713,3065400006.0
2007-07-19 12:35:00,1.5713,1.5718,1.5713,1.5717,1211499997.0
2007-07-19 12:40:00,1.5717,1.5717,1.5707,1.5711,1742799992.0
2007-07-19 12:45:00,1.5712,1.5717,1.571,1.5715,1203599999.0
2007-07-19 12:50:00,1.5715,1.572,1.5714,1.5717,894599999.0
2007-07-19 12:55:00,1.5717,1.5717,1.571,1.5716,1021099993.0
2007-07-19 13:00:00,1.5715,1.5718,1.5714,1.5717,646800001.0
2007-07-19 13:05:00,1.5716,1.5719,1.5712,1.5712,1398499993.0
2007-07-19 13:10:00,1.5712,1.5713,1.5704,1.5706,2353599996.0
2007-07-19 13:15:00,1.5706,1.5716,1.5706,1.5716,1554200005.0
2007-07-19 13:20:00,1.5716,1.5718,1.5714,1.5717,2008200002.0
2007-07-19 13:25:00,1.57155,1.5716,1.5705,1.5706,1793399992.0
2007-07-19 13:30:00,1.5708,1.5713,1.5706,1.5711,1360200001.0
2007-07-19 13:35:00,1.57115,1.5715,1.571,1.5714,1341900012.0
2007-07-19 13:40:00,1.5714,1.5719,1.5713,1.5714,1485699994.0
2007-07-19 13:45:00,1.5715,1.5718,1.5711,1.5712,1014199999.0
2007-07-19 13:50:00,1.5713,1.5716,1.5711,1.5711,775300001.0
2007-07-19 13:55:00,1.5711,1.5713,1.5706,1.5708,1802299990.0
2007-07-19 14:00:00,1.5707,1.5711,1.5707,1.5711,477400001.0
2007-07-19 14:05:00,1.5711,1.5719,1.57085,1.5717,2084999995.0
2007-07-19 14:10:00,1.5717,1.5724,1.5715,1.5723,2034499987.0
2007-07-19 14:15:00,1.57215,1.5725,1.5718,1.5724,1409500003.0
2007-07-19 14:20:00,1.5724,1.5727,1.5721,1.5722,1896200006.0
2007-07-19 14:25:00,1.5722,1.5722,1.5711,1.5717,2074500002.0
2007-07-19 14:30:00,1.5717,1.5722,1.5716,1.5719,1472199998.0
2007-07-19 14:35:00,1.5719,1.573,1.5718,1.5727,2843699999.0
2007-07-19 14:40:00,1.5727,1.5727,1.5723,1.5724,1862800001.0
2007-07-19 14:45:00,1.5724,1.5728,1.5723,1.5723,2906599999.0
2007-07-19 14:50:00,1.5724,1.5732,1.5722,1.5728,1967600011.0
2007-07-19 14:55:00,1.5729,1.5732,1.5719,1.5721,2264499995.0
2007-07-19 15:00:00,1.57205,1.5723,1.5715,1.57215,2559799999.0
2007-07-19 15:05:00,1.5722,1.5723,1.5717,1.57215,2182899994.0
2007-07-19 15:10:00,1.5722,1.5729,1.5719,1.5726,2139999992.0
2007-07-19 15:15:00,1.5726,1.5732,1.5725,1.57275,1479800001.0
2007-07-19 15:20:00,1.5728,1.573,1.5724,1.5728,1144300003.0
2007-07-19 15:25:00,1.5729,1.5732,1.5724,1.5725,1347799999.0
2007-07-19 15:30:00,1.5726,1.5728,1.5721,1.5722,1986599999.0
2007-07-19 15:35:00,1.5722,1.5726,1.5719,1.5725,1918499998.0
2007-07-19 15:40:00,1.5725,1.5725,1.572,1.5722,2279399985.0
2007-07-19 15:45:00,1.5721,1.5723,1.5716,1.572,2729000005.0
2007-07-19 15:50:00,1.5719,1.5723,1.5712,1.5716,1859700004.0
2007-07-19 15:55:00,1.5716,1.5718,1.5713,1.5714,2486199989.0
2007-07-19 16:00:00,1.5714,1.5717,1.5702,1.5707,2896299999.0
2007-07-19 16:05:00,1.5707,1.571,1.5702,1.5704,2314900001.0
2007-07-19 16:10:00,1.5705,1.5705,1.5697,1.5697,2205600000.0
2007-07-19 16:15:00,1.5698,1.5701,1.5692,1.5692,2274100001.0
2007-07-19 16:20:00,1.56925,1.5696,1.5684,1.5693,4013899990.0
2007-07-19 16:25:00,1.5693,1.5697,1.5689,1.5695,2637299994.0
2007-07-19 16:30:00,1.5695,1.5697,1.5687,1.569,2039199997.0
2007-07-19 16:35:00,1.569,1.5692,1.5684,1.56885,1384899999.0
2007-07-19 16:40:00,1.5689,1.5693,1.5685,1.56885,3090799990.0
2007-07-19 16:45:00,1.56885,1.5689,1.5684,1.56845,3355800018.0
2007-07-19 16:50:00,1.56845,1.5689,1.5683,1.5686,1342300005.0
2007-07-19 16:55:00,1.5686,1.5705,1.5686,1.5705,2749600005.0
2007-07-19 17:00:00,1.5705,1.571,1.5695,1.5699,2933100012.0
2007-07-19 17:05:00,1.5701,1.5702,1.5696,1.5699,1379800000.0
2007-07-19 17:10:00,1.5699,1.5702,1.5693,1.5701,1287099994.0
2007-07-19 17:15:00,1.57,1.5705,1.5696,1.5698,954700002.0
2007-07-19 17:20:00,1.56975,1.5702,1.5696,1.5701,1149000000.0
2007-07-19 17:25:00,1.5701,1.5708,1.5695,1.5705,2426099997.0
2007-07-19 17:30:00,1.5705,1.5707,1.5697,1.5703,3254699992.0
2007-07-19 17:35:00,1.5703,1.5704,1.5693,1.5695,2547599999.0
2007-07-19 17:40:00,1.5696,1.5701,1.5693,1.56975,3716899996.0
2007-07-19 17:45:00,1.5698,1.5701,1.5695,1.5696,2982899995.0
2007-07-19 17:50:00,1.5696,1.5698,1.5691,1.5692,611699999.0
2007-07-19 17:55:00,1.5692,1.5704,1.5689,1.57,2045299990.0
2007-07-19 18:00:00,1.57,1.5708,1.5689,1.5702,1789600000.0
2007-07-19 18:05:00,1.5702,1.571,1.5699,1.5709,1366699998.0
2007-07-19 18:10:00,1.5708,1.571,1.5701,1.5702,1363400004.0
2007-07-19 18:15:00,1.5702,1.5707,1.57,1.5704,990099999.0
2007-07-19 18:20:00,1.5704,1.5706,1.57,1.5703,1159600000.0
2007-07-19 18:25:00,1.5703,1.5703,1.57,1.5701,781900000.0
2007-07-19 18:30:00,1.5701,1.5702,1.5698,1.5702,509699996.0
2007-07-19 18:35:00,1.5702,1.5705,1.5697,1.5701,1101700003.0
2007-07-19 18:40:00,1.5701,1.5703,1.5699,1.5701,1405300001.0
2007-07-19 18:45:00,1.5701,1.5701,1.5699,1.57,105500000.0
2007-07-19 18:50:00,1.57,1.5709,1.5699,1.5706,1049299999.0
2007-07-19 18:55:00,1.5706,1.5714,1.5704,1.5711,884700000.0
2007-07-19 19:00:00,1.5711,1.5716,1.5709,1.5713,1548800001.0
2007-07-19 19:05:00,1.5713,1.5713,1.5709,1.5712,771100000.0
2007-07-19 19:10:00,1.5712,1.5715,1.5709,1.5714,534700000.0
2007-07-19 19:15:00,1.5714,1.5716,1.5713,1.5715,342200000.0
2007-07-19 19:20:00,1.5715,1.5715,1.5712,1.5712,198600000.0
2007-07-19 19:25:00,1.5713,1.5715,1.571,1.5712,966400001.0
2007-07-19 19:30:00,1.5712,1.5712,1.571,1.5711,135000000.0
2007-07-19 19:35:00,1.5711,1.5711,1.5709,1.571,124400000.0
2007-07-19 19:40:00,1.5708,1.5708,1.5701,1.5704,852099984.0
2007-07-19 19:45:00,1.5704,1.5707,1.5703,1.5703,1010999999.0
2007-07-19 19:50:00,1.5704,1.5704,1.5701,1.5704,272099999.0
2007-07-19 19:55:00,1.5704,1.5706,1.5697,1.5702,444300000.0
2007-07-19 20:00:00,1.5702,1.5706,1.5701,1.5703,1380499994.0
2007-07-19 20:05:00,1.5703,1.5709,1.5702,1.5708,1816399994.0
2007-07-19 20:10:00,1.5709,1.5713,1.5708,1.5711,1102399998.0
2007-07-19 20:15:00,1.5711,1.5714,1.5709,1.5713,753299997.0
2007-07-19 20:20:00,1.5712,1.5717,1.571,1.5711,1686300001.0
2007-07-19 20:25:00,1.5711,1.5711,1.5702,1.5704,2722999997.0
2007-07-19 20:30:00,1.5705,1.5709,1.57,1.5703,1984699995.0
2007-07-19 20:35:00,1.5703,1.5706,1.5699,1.5703,985199993.0
2007-07-19 20:40:00,1.5703,1.5705,1.5694,1.5695,1315799996.0
2007-07-19 20:45:00,1.5696,1.5696,1.5686,1.5686,937899999.0
2007-07-19 20:50:00,1.5689,1.569,1.5682,1.5684,820699997.0
2007-07-19 20:55:00,1.5684,1.5692,1.5682,1.5689,2015799987.0
2007-07-19 21:00:00,1.5689,1.5692,1.5686,1.569,1397200000.0
2007-07-19 21:05:00,1.569,1.5695,1.5689,1.569,526999999.0
2007-07-19 21:10:00,1.569,1.5691,1.5687,1.5687,394099998.0
2007-07-19 21:15:00,1.5689,1.5691,1.56885,1.56895,614099998.0
2007-07-19 21:20:00,1.569,1.5694,1.5689,1.5692,867399997.0
2007-07-19 21:25:00,1.5693,1.5693,1.5691,1.5691,637800000.0
2007-07-19 21:30:00,1.5692,1.5695,1.569,1.5694,686799999.0
2007-07-19 21:35:00,1.5694,1.5695,1.5691,1.5694,565799998.0
2007-07-19 21:40:00,1.5694,1.5695,1.5685,1.5688,1334399991.0
2007-07-19 21:45:00,1.56875,1.5692,1.5686,1.569,1050599995.0
2007-07-19 21:50:00,1.569,1.5692,1.5683,1.5688,1444400002.0
2007-07-19 21:55:00,1.5689,1.5689,1.5682,1.5686,888999998.0
2007-07-19 22:00:00,1.5687,1.5687,1.5681,1.5683,299999999.0
2007-07-19 22:05:00,1.5687,1.5687,1.5681,1.5681,193300000.0
2007-07-19 22:10:00,1.5682,1.5685,1.5681,1.5684,172500001.0
2007-07-19 22:15:00,1.5682,1.5685,1.5677,1.568,344399999.0
2007-07-19 22:20:00,1.568,1.569,1.568,1.5689,459300000.0
2007-07-19 22:25:00,1.5689,1.5689,1.5682,1.5686,343400000.0
2007-07-19 22:30:00,1.5686,1.569,1.5683,1.5689,354900000.0
2007-07-19 22:35:00,1.5689,1.5691,1.5686,1.569,178200000.0
2007-07-19 22:40:00,1.5691,1.5691,1.5685,1.5687,661500000.0
2007-07-19 22:45:00,1.5686,1.5688,1.5682,1.5685,390000000.0
2007-07-19 22:50:00,1.5682,1.5682,1.5679,1.56795,250600000.0
2007-07-19 22:55:00,1.568,1.5686,1.568,1.5682,423100000.0
2007-07-19 23:00:00,1.5682,1.5686,1.5674,1.5685,199000000.0
2007-07-19 23:05:00,1.5682,1.5687,1.5682,1.5684,310100000.0
2007-07-19 23:10:00,1.5686,1.5686,1.5677,1.568,738300000.0
2007-07-19 23:15:00,1.568,1.5688,1.5679,1.5686,661499999.0
2007-07-19 23:20:00,1.5684,1.5687,1.5676,1.5679,391100000.0
2007-07-19 23:25:00,1.568,1.5684,1.5671,1.5676,666200000.0
2007-07-19 23:30:00,1.5675,1.5677,1.567,1.5676,390900000.0
2007-07-19 23:35:00,1.5674,1.568,1.5672,1.5672,437800000.0
2007-07-19 23:40:00,1.5671,1.5674,1.5669,1.5673,168200000.0
2007-07-19 23:45:00,1.5673,1.5674,1.567,1.5674,142800000.0
2007-07-19 23:50:00,1.5674,1.5674,1.5671,1.5673,69600000.0
2007-07-19 23:55:00,1.5674,1.5676,1.5671,1.5675,45500000.0
2007-07-20 00:00:00,1.5673,1.5676,1.5672,1.5675,194200000.0
2007-07-20 00:05:00,1.5674,1.5681,1.5672,1.5681,328800000.0
2007-07-20 00:10:00,1.5681,1.5681,1.5677,1.5681,119400000.0
2007-07-20 00:15:00,1.5681,1.5682,1.5678,1.568,185699999.0
2007-07-20 00:20:00,1.568,1.5683,1.5679,1.5683,138400000.0
2007-07-20 00:25:00,1.5683,1.5683,1.56775,1.5681,441100000.0
2007-07-20 00:30:00,1.5678,1.5681,1.5678,1.568,113200000.0
2007-07-20 00:35:00,1.5679,1.568,1.5676,1.5678,202200000.0
2007-07-20 00:40:00,1.5677,1.5678,1.567,1.5673,437200000.0
2007-07-20 00:45:00,1.5675,1.5676,1.567,1.5673,414400000.0
2007-07-20 00:50:00,1.5673,1.5678,1.5673,1.5675,460399999.0
2007-07-20 00:55:00,1.5676,1.5678,1.5673,1.5678,311800000.0
2007-07-20 01:00:00,1.5678,1.568,1.567,1.5674,691399998.0
2007-07-20 01:05:00,1.5674,1.5677,1.5673,1.5673,825699994.0
2007-07-20 01:10:00,1.5673,1.5675,1.5668,1.56745,996999994.0
2007-07-20 01:15:00,1.5675,1.5684,1.5674,1.5683,898199993.0
2007-07-20 01:20:00,1.5683,1.5684,1.5673,1.5679,926699995.0
2007-07-20 01:25:00,1.5679,1.568,1.56755,1.5677,324699999.0
2007-07-20 01:30:00,1.5677,1.5679,1.5673,1.5675,596500000.0
2007-07-20 01:35:00,1.5676,1.5679,1.5676,1.5676,961899998.0
2007-07-20 01:40:00,1.5679,1.568,1.5675,1.5678,912699996.0
2007-07-20 01:45:00,1.5679,1.5681,1.5677,1.5679,334400000.0
2007-07-20 01:50:00,1.5677,1.568,1.5675,1.568,859799999.0
2007-07-20 01:55:00,1.568,1.568,1.5673,1.5675,1219099989.0
2007-07-20 02:00:00,1.5674,1.5675,1.5666,1.5666,822799998.0
2007-07-20 02:05:00,1.5666,1.5673,1.5666,1.5669,1165199990.0
2007-07-20 02:10:00,1.5672,1.5676,1.5669,1.5674,1048499980.0
2007-07-20 02:15:00,1.5674,1.5676,1.567,1.5675,653799992.0
2007-07-20 02:20:00,1.5674,1.5681,1.5674,1.568,695299994.0
2007-07-20 02:25:00,1.56805,1.5686,1.5679,1.5682,937199995.0
2007-07-20 02:30:00,1.5682,1.5686,1.5681,1.5685,777399994.0
2007-07-20 02:35:00,1.5685,1.5685,1.5681,1.5684,1007400000.0
2007-07-20 02:40:00,1.56845,1.5685,1.5683,1.5683,288200000.0
2007-07-20 02:45:00,1.5683,1.5684,1.5674,1.5678,845300000.0
2007-07-20 02:50:00,1.5678,1.5681,1.5676,1.5681,1068999992.0
2007-07-20 02:55:00,1.5681,1.5682,1.5679,1.5682,800900000.0
2007-07-20 03:00:00,1.5682,1.5684,1.56785,1.5683,1418299983.0
2007-07-20 03:05:00,1.5683,1.5689,1.5679,1.56795,1103199993.0
2007-07-20 03:10:00,1.56795,1.56825,1.5672,1.5679,1688599996.0
2007-07-20 03:15:00,1.56785,1.568,1.5672,1.5677,1874299996.0
2007-07-20 03:20:00,1.5677,1.5679,1.5674,1.56775,358199998.0
2007-07-20 03:25:00,1.56775,1.5679,1.5672,1.5674,366599995.0
2007-07-20 03:30:00,1.5675,1.5675,1.5671,1.5672,354499999.0
2007-07-20 03:35:00,1.5672,1.5673,1.5666,1.567,1356399993.0
2007-07-20 03:40:00,1.567,1.5676,1.5669,1.5674,734200000.0
2007-07-20 03:45:00,1.5674,1.5675,1.5671,1.5673,865300000.0
2007-07-20 03:50:00,1.56745,1.56745,1.5669,1.5673,850700000.0
2007-07-20 03:55:00,1.5671,1.5676,1.567,1.567,903700000.0
2007-07-20 04:00:00,1.5671,1.5676,1.5669,1.5671,1098799999.0
2007-07-20 04:05:00,1.5671,1.5671,1.5666,1.5669,211000000.0
2007-07-20 04:10:00,1.5669,1.5671,1.566,1.5666,1332399994.0
2007-07-20 04:15:00,1.5666,1.5669,1.5661,1.5666,988199993.0
2007-07-20 04:20:00,1.5667,1.5667,1.5662,1.5664,1036199995.0
2007-07-20 04:25:00,1.5664,1.567,1.5662,1.5668,1015099981.0
2007-07-20 04:30:00,1.5669,1.5669,1.5665,1.5666,479599998.0
2007-07-20 04:35:00,1.5666,1.567,1.5666,1.56675,216300000.0
2007-07-20 04:40:00,1.5667,1.5671,1.5667,1.5668,570799997.0
2007-07-20 04:45:00,1.5667,1.5671,1.5667,1.5669,419100000.0
2007-07-20 04:50:00,1.5669,1.5672,1.5667,1.5672,453500000.0
2007-07-20 04:55:00,1.56715,1.5681,1.56715,1.5677,1103199996.0
2007-07-20 05:00:00,1.5678,1.5678,1.5672,1.56725,501300000.0
2007-07-20 05:05:00,1.5673,1.5673,1.5667,1.5672,392200000.0
2007-07-20 05:10:00,1.5672,1.5673,1.5667,1.5672,941099998.0
2007-07-20 05:15:00,1.5671,1.5672,1.5668,1.5671,574800000.0
2007-07-20 05:20:00,1.5669,1.5673,1.5666,1.5666,563999996.0
2007-07-20 05:25:00,1.5666,1.5667,1.5661,1.5663,582999998.0
2007-07-20 05:30:00,1.56615,1.5669,1.566,1.5668,1210699992.0
2007-07-20 05:35:00,1.5668,1.5668,1.5662,1.5666,964999993.0
2007-07-20 05:40:00,1.5663,1.5672,1.5663,1.5668,1210899998.0
2007-07-20 05:45:00,1.5669,1.5672,1.5661,1.5664,1196099997.0
2007-07-20 05:50:00,1.5664,1.5664,1.5661,1.5663,531000000.0
2007-07-20 05:55:00,1.5663,1.5665,1.5655,1.566,948199996.0
2007-07-20 06:00:00,1.566,1.5661,1.5653,1.5654,1574699985.0
2007-07-20 06:05:00,1.5655,1.5659,1.5653,1.5657,996699997.0
2007-07-20 06:10:00,1.5657,1.5658,1.5655,1.5656,681999999.0
2007-07-20 06:15:00,1.5656,1.566,1.5654,1.566,1088899999.0
2007-07-20 06:20:00,1.56605,1.5664,1.5658,1.5663,1581099984.0
2007-07-20 06:25:00,1.56625,1.5667,1.566,1.5666,1150899998.0
2007-07-20 06:30:00,1.5666,1.5668,1.5657,1.5662,987500000.0
2007-07-20 06:35:00,1.5662,1.56645,1.5661,1.5661,912399992.0
2007-07-20 06:40:00,1.5662,1.5665,1.566,1.5664,694900000.0
2007-07-20 06:45:00,1.5664,1.5665,1.5661,1.5663,991299997.0
2007-07-20 06:50:00,1.5663,1.5668,1.5662,1.5665,524699997.0
2007-07-20 06:55:00,1.5665,1.5669,1.5664,1.5667,524099997.0
2007-07-20 07:00:00,1.5667,1.5669,1.5664,1.5669,611499999.0
2007-07-20 07:05:00,1.5669,1.5672,1.5666,1.5667,452099999.0
2007-07-20 07:10:00,1.5667,1.5668,1.5663,1.5667,926399993.0
2007-07-20 07:15:00,1.5667,1.567,1.5666,1.567,183800000.0
2007-07-20 07:20:00,1.567,1.5673,1.5667,1.5672,964899985.0
2007-07-20 07:25:00,1.5672,1.5673,1.5671,1.5672,132000000.0
2007-07-20 07:30:00,1.5672,1.5675,1.5671,1.5673,969199999.0
2007-07-20 07:35:00,1.56735,1.5675,1.5672,1.5673,743499998.0
2007-07-20 07:40:00,1.5672,1.5673,1.5667,1.5669,612800000.0
2007-07-20 07:45:00,1.5669,1.5671,1.5666,1.5671,1501899986.0
2007-07-20 07:50:00,1.5671,1.5674,1.5668,1.5674,1642899988.0
2007-07-20 07:55:00,1.5674,1.5676,1.5671,1.5671,730500000.0
2007-07-20 08:00:00,1.56715,1.5674,1.5667,1.5669,2223099999.0
2007-07-20 08:05:00,1.5669,1.5671,1.5666,1.5668,2311699997.0
2007-07-20 08:10:00,1.5669,1.56725,1.5668,1.5671,1908900002.0
2007-07-20 08:15:00,1.5671,1.5674,1.5669,1.5671,1439000000.0
2007-07-20 08:20:00,1.5671,1.5673,1.5669,1.5672,1266999998.0
2007-07-20 08:25:00,1.5672,1.5674,1.567,1.567,1288100013.0
2007-07-20 08:30:00,1.567,1.5671,1.5668,1.567,2476000004.0
2007-07-20 08:35:00,1.567,1.5673,1.5669,1.5671,856599994.0
2007-07-20 08:40:00,1.56705,1.5675,1.5669,1.5671,1893599991.0
2007-07-20 08:45:00,1.5671,1.5675,1.567,1.5673,1507500007.0
2007-07-20 08:50:00,1.5674,1.5678,1.5674,1.5678,738100000.0
2007-07-20 08:55:00,1.56775,1.5681,1.5675,1.56805,1304800000.0
2007-07-20 09:00:00,1.5681,1.56825,1.5673,1.5673,902600000.0
2007-07-20 09:05:00,1.5673,1.5676,1.5672,1.5676,1441300000.0
2007-07-20 09:10:00,1.5676,1.5678,1.5666,1.567,3337399999.0
2007-07-20 09:15:00,1.567,1.5672,1.5667,1.5669,2399400002.0
2007-07-20 09:20:00,1.5669,1.5671,1.5665,1.5669,2776400011.0
2007-07-20 09:25:00,1.5669,1.5673,1.5668,1.5671,2109099994.0
2007-07-20 09:30:00,1.5671,1.5679,1.5669,1.5676,3639099990.0
2007-07-20 09:35:00,1.5676,1.5683,1.5676,1.5678,3440100003.0
2007-07-20 09:40:00,1.5677,1.5684,1.5677,1.5681,2292100001.0
2007-07-20 09:45:00,1.5681,1.5683,1.5679,1.56805,1536300000.0
2007-07-20 09:50:00,1.5681,1.5685,1.5681,1.5682,1599399992.0
2007-07-20 09:55:00,1.5682,1.5687,1.5681,1.5687,2348599999.0
2007-07-20 10:00:00,1.5687,1.5688,1.5682,1.5684,1930700001.0
2007-07-20 10:05:00,1.5684,1.5691,1.5681,1.5691,2268799994.0
2007-07-20 10:10:00,1.56905,1.5693,1.5689,1.569,1482099998.0
2007-07-20 10:15:00,1.5689,1.5692,1.5687,1.5691,1295300000.0
2007-07-20 10:20:00,1.569,1.5691,1.5683,1.569,2206599988.0
2007-07-20 10:25:00,1.569,1.5694,1.5688,1.5691,1120799999.0
2007-07-20 10:30:00,1.5691,1.5691,1.5684,1.5686,1976100004.0
2007-07-20 10:35:00,1.5687,1.5687,1.5679,1.5682,2568599999.0
2007-07-20 10:40:00,1.5682,1.5684,1.5675,1.5679,1511100002.0
2007-07-20 10:45:00,1.5679,1.5683,1.5677,1.5679,1660499997.0
2007-07-20 10:50:00,1.5679,1.5679,1.5672,1.5675,2682000004.0
2007-07-20 10:55:00,1.5675,1.5679,1.5674,1.5678,1604499999.0
2007-07-20 11:00:00,1.5678,1.568,1.56705,1.5675,2497899989.0
2007-07-20 11:05:00,1.5676,1.5677,1.5671,1.5673,1973699993.0
2007-07-20 11:10:00,1.5673,1.5677,1.5669,1.56695,1903699999.0
2007-07-20 11:15:00,1.56695,1.5683,1.5668,1.568,1772499993.0
2007-07-20 11:20:00,1.568,1.5681,1.5677,1.5677,1728499999.0
2007-07-20 11:25:00,1.5677,1.5685,1.5675,1.5679,3382099990.0
2007-07-20 11:30:00,1.56795,1.5682,1.5674,1.5675,2561100000.0
2007-07-20 11:35:00,1.5676,1.5677,1.5664,1.5667,2539099996.0
2007-07-20 11:40:00,1.5667,1.5676,1.5663,1.5674,2750599995.0
2007-07-20 11:45:00,1.56735,1.56745,1.5664,1.56655,2901799998.0
2007-07-20 11:50:00,1.5666,1.5668,1.5659,1.5668,2412399997.0
2007-07-20 11:55:00,1.5669,1.5669,1.5661,1.5662,1144400000.0
2007-07-20 12:00:00,1.5663,1.5667,1.5663,1.5666,809499997.0
2007-07-20 12:05:00,1.56655,1.5669,1.5664,1.5666,1479700001.0
2007-07-20 12:10:00,1.5667,1.5669,1.5665,1.5667,622899998.0
2007-07-20 12:15:00,1.5665,1.5676,1.5665,1.5674,1363100003.0
2007-07-20 12:20:00,1.5674,1.5674,1.5668,1.567,1751499996.0
2007-07-20 12:25:00,1.567,1.5672,1.5669,1.5671,553300001.0
2007-07-20 12:30:00,1.5671,1.5673,1.5669,1.567,743099999.0
2007-07-20 12:35:00,1.5671,1.56725,1.5668,1.5671,580800000.0
2007-07-20 12:40:00,1.5671,1.5674,1.5669,1.5672,722800000.0
2007-07-20 12:45:00,1.56725,1.5676,1.567,1.5673,1608600007.0
2007-07-20 12:50:00,1.56735,1.56735,1.5664,1.5667,1890699996.0
2007-07-20 12:55:00,1.5666,1.5668,1.5663,1.5666,3155099993.0
2007-07-20 13:00:00,1.5666,1.567,1.5664,1.5666,1674700003.0
2007-07-20 13:05:00,1.56665,1.5667,1.566,1.5662,1565300002.0
2007-07-20 13:10:00,1.5662,1.5664,1.5659,1.5663,1110499993.0
2007-07-20 13:15:00,1.5663,1.5667,1.5663,1.5665,1235400002.0
2007-07-20 13:20:00,1.5666,1.5667,1.5664,1.5667,657300000.0
2007-07-20 13:25:00,1.5666,1.5666,1.5662,1.5665,1338100010.0
2007-07-20 13:30:00,1.5664,1.5671,1.5663,1.567,1312900000.0
2007-07-20 13:35:00,1.5669,1.5678,1.5666,1.5672,1615400002.0
2007-07-20 13:40:00,1.5671,1.5677,1.567,1.5674,1008299995.0
2007-07-20 13:45:00,1.5674,1.5676,1.567,1.5675,740000001.0
2007-07-20 13:50:00,1.5674,1.5676,1.5667,1.56705,2109099994.0
2007-07-20 13:55:00,1.56705,1.5674,1.5663,1.5671,2412800000.0
2007-07-20 14:00:00,1.56705,1.5673,1.5667,1.567,1335400001.0
2007-07-20 14:05:00,1.5669,1.5676,1.5669,1.5675,1345099997.0
2007-07-20 14:10:00,1.5675,1.5686,1.5672,1.5675,3137999986.0
2007-07-20 14:15:00,1.5675,1.5682,1.56745,1.5679,2080599997.0
2007-07-20 14:20:00,1.5679,1.5683,1.5679,1.5682,1440700000.0
2007-07-20 14:25:00,1.5683,1.5683,1.5678,1.5682,1517000001.0
2007-07-20 14:30:00,1.5682,1.5687,1.5678,1.5678,1583399998.0
2007-07-20 14:35:00,1.568,1.5686,1.5678,1.5684,2003199997.0
2007-07-20 14:40:00,1.5683,1.5685,1.568,1.5683,1207699999.0
2007-07-20 14:45:00,1.5683,1.5686,1.5681,1.5685,1652599990.0
2007-07-20 14:50:00,1.5685,1.5687,1.5681,1.5684,1549299997.0
2007-07-20 14:55:00,1.5684,1.5686,1.5682,1.5683,940399998.0
2007-07-20 15:00:00,1.5684,1.5686,1.568,1.5682,1485100001.0
2007-07-20 15:05:00,1.5682,1.5683,1.5675,1.56755,1376700000.0
2007-07-20 15:10:00,1.56755,1.5679,1.56735,1.5674,908799998.0
2007-07-20 15:15:00,1.5675,1.5679,1.5674,1.5676,938000000.0
2007-07-20 15:20:00,1.5676,1.5678,1.56725,1.5678,970900000.0
2007-07-20 15:25:00,1.5678,1.5681,1.5677,1.5678,1614200004.0
2007-07-20 15:30:00,1.5678,1.5683,1.5677,1.5682,1775799996.0
2007-07-20 15:35:00,1.5684,1.5688,1.5683,1.5688,616300001.0
2007-07-20 15:40:00,1.5688,1.5693,1.5683,1.5691,1244800002.0
2007-07-20 15:45:00,1.5691,1.5692,1.5686,1.5686,910300001.0
2007-07-20 15:50:00,1.56855,1.5687,1.5682,1.5686,2388599996.0
2007-07-20 15:55:00,1.5687,1.569,1.5685,1.5687,2388599994.0
2007-07-20 16:00:00,1.5688,1.5689,1.568,1.5683,2476599998.0
2007-07-20 16:05:00,1.5683,1.5683,1.5672,1.5678,2678399985.0
2007-07-20 16:10:00,1.5677,1.568,1.5669,1.567,2280599999.0
2007-07-20 16:15:00,1.5669,1.5672,1.5661,1.5661,3919300001.0
2007-07-20 16:20:00,1.5662,1.567,1.5654,1.5669,4066200001.0
2007-07-20 16:25:00,1.5669,1.5672,1.5663,1.5668,3239700002.0
2007-07-20 16:30:00,1.5668,1.5683,1.5665,1.5673,3620699994.0
2007-07-20 16:35:00,1.5673,1.5712,1.5672,1.5704,4199400002.0
2007-07-20 16:40:00,1.5704,1.5705,1.5674,1.56885,2335600000.0
2007-07-20 16:45:00,1.5689,1.56955,1.5687,1.5694,2014800000.0
2007-07-20 16:50:00,1.5694,1.5702,1.5691,1.57,3396100001.0
2007-07-20 16:55:00,1.57015,1.5702,1.56855,1.569,3198800000.0
2007-07-20 17:00:00,1.56915,1.5713,1.569,1.5707,3950399996.0
2007-07-20 17:05:00,1.5707,1.5716,1.5702,1.5715,3785299992.0
2007-07-20 17:10:00,1.5715,1.5715,1.57025,1.5705,4563399995.0
2007-07-20 17:15:00,1.5705,1.5709,1.5696,1.5702,2732199995.0
2007-07-20 17:20:00,1.5701,1.5711,1.5698,1.571,3315800009.0
2007-07-20 17:25:00,1.571,1.5711,1.5705,1.5706,2393300005.0
2007-07-20 17:30:00,1.5707,1.5712,1.5704,1.5711,2298199997.0
2007-07-20 17:35:00,1.5711,1.5712,1.5706,1.571,1247699999.0
2007-07-20 17:40:00,1.571,1.5717,1.5706,1.5713,3057500000.0
2007-07-20 17:45:00,1.5713,1.5726,1.5713,1.5719,2066000003.0
2007-07-20 17:50:00,1.572,1.5721,1.5714,1.5717,1586199997.0
2007-07-20 17:55:00,1.57165,1.5724,1.5715,1.5723,1495100002.0
2007-07-20 18:00:00,1.5723,1.5726,1.5717,1.5724,2424899999.0
2007-07-20 18:05:00,1.5724,1.5729,1.5721,1.5723,2018299998.0
2007-07-20 18:10:00,1.5723,1.5724,1.5716,1.5718,1413999999.0
2007-07-20 18:15:00,1.572,1.5728,1.5716,1.5728,2303900004.0
2007-07-20 18:20:00,1.5728,1.5733,1.5726,1.573,1438200000.0
2007-07-20 18:25:00,1.5731,1.5737,1.5726,1.57335,2115299999.0
2007-07-20 18:30:00,1.5735,1.5738,1.5733,1.5735,558800004.0
2007-07-20 18:35:00,1.5735,1.5754,1.5735,1.5752,1602099993.0
2007-07-20 18:40:00,1.5752,1.5753,1.5744,1.5748,2226400001.0
2007-07-20 18:45:00,1.5748,1.5761,1.5746,1.5751,2249499992.0
2007-07-20 18:50:00,1.575,1.57675,1.5746,1.5764,2247700000.0
2007-07-20 18:55:00,1.5764,1.5778,1.5761,1.577,2170400005.0
2007-07-20 19:00:00,1.5771,1.5773,1.5761,1.5763,2398400001.0
2007-07-20 19:05:00,1.5763,1.5765,1.5756,1.5761,1065600001.0
2007-07-20 19:10:00,1.5761,1.5763,1.5758,1.5759,984600000.0
2007-07-20 19:15:00,1.5759,1.5766,1.5758,1.5765,1966899997.0
2007-07-20 19:20:00,1.5765,1.5766,1.5755,1.5755,1595200000.0
2007-07-20 19:25:00,1.5754,1.5758,1.5747,1.5747,978700002.0
2007-07-20 19:30:00,1.5747,1.5751,1.5745,1.5749,1660800000.0
2007-07-20 19:35:00,1.57495,1.5751,1.5739,1.5742,1204699999.0
2007-07-20 19:40:00,1.5742,1.5746,1.57285,1.5736,2866999990.0
2007-07-20 19:45:00,1.5735,1.5746,1.5731,1.5733,2525499996.0
2007-07-20 19:50:00,1.5734,1.5736,1.5729,1.573,1329499994.0
2007-07-20 19:55:00,1.5729,1.5735,1.5725,1.5731,1417800000.0
2007-07-20 20:00:00,1.573,1.5744,1.573,1.5743,2300499989.0
2007-07-20 20:05:00,1.5742,1.5743,1.5732,1.5734,734900001.0
2007-07-20 20:10:00,1.5734,1.5734,1.5727,1.5729,517000000.0
2007-07-20 20:15:00,1.5728,1.5729,1.5727,1.5728,613099999.0
2007-07-20 20:20:00,1.5728,1.5731,1.5724,1.5724,998700000.0
2007-07-20 20:25:00,1.5724,1.5729,1.5721,1.5722,603800001.0
2007-07-20 20:30:00,1.5722,1.573,1.5722,1.573,1781599999.0
2007-07-20 20:35:00,1.5729,1.5733,1.57285,1.5731,670000000.0
2007-07-20 20:40:00,1.5731,1.5734,1.573,1.5732,907800000.0
2007-07-20 20:45:00,1.5732,1.5732,1.5726,1.5728,683600000.0
2007-07-20 20:50:00,1.5729,1.573,1.5727,1.5729,684999995.0
2007-07-20 20:55:00,1.5729,1.5729,1.5721,1.5723,1699299999.0
2007-07-20 21:00:00,1.5722,1.5724,1.5719,1.5721,391000000.0
2007-07-20 21:05:00,1.5721,1.5723,1.5713,1.5722,685600000.0
2007-07-20 21:10:00,1.5722,1.5728,1.572,1.5723,868000000.0
2007-07-20 21:15:00,1.5722,1.5723,1.5718,1.5722,423100000.0
2007-07-20 21:20:00,1.5721,1.5723,1.5714,1.5716,598600000.0
2007-07-20 21:25:00,1.5716,1.5719,1.5713,1.5717,414599999.0
2007-07-20 21:30:00,1.5717,1.572,1.5715,1.5719,510000001.0
2007-07-20 21:35:00,1.5719,1.5723,1.57175,1.5721,271500000.0
2007-07-20 21:40:00,1.5721,1.5721,1.5717,1.572,238200000.0
2007-07-20 21:45:00,1.572,1.5721,1.5715,1.5721,261200000.0
2007-07-20 21:50:00,1.5721,1.5722,1.5719,1.5722,223800000.0
2007-07-20 21:55:00,1.5721,1.5723,1.5718,1.572,438199998.0
2007-07-20 22:00:00,1.572,1.572,1.5711,1.5711,452900001.0
2007-07-20 22:05:00,1.5713,1.5718,1.5711,1.5714,311200000.0
2007-07-20 22:10:00,1.5713,1.5716,1.571,1.5713,412400000.0
2007-07-20 22:15:00,1.5713,1.5715,1.5711,1.5712,273500000.0
2007-07-20 22:20:00,1.5713,1.5715,1.5712,1.5713,102200000.0
2007-07-20 22:25:00,1.5713,1.5716,1.5709,1.57135,455300000.0
2007-07-20 22:30:00,1.5717,1.5717,1.5707,1.5708,505700000.0
2007-07-20 22:35:00,1.571,1.5714,1.5709,1.5714,287100000.0
2007-07-20 22:40:00,1.5711,1.5713,1.5709,1.5711,349200000.0
2007-07-20 22:45:00,1.5711,1.5715,1.57095,1.5714,548800000.0
2007-07-20 22:50:00,1.5716,1.5719,1.5701,1.5705,498900000.0
2007-07-20 22:55:00,1.5704,1.5706,1.57005,1.5703,367500000.0
2007-07-22 23:00:00,1.5721,1.5723,1.5719,1.5721,169200000.0
2007-07-22 23:05:00,1.572,1.5723,1.5718,1.5719,75400000.0
2007-07-22 23:10:00,1.5719,1.5724,1.5719,1.5724,25100000.0
2007-07-22 23:15:00,1.5723,1.5724,1.5714,1.5718,222900000.0
2007-07-22 23:20:00,1.5721,1.5721,1.5714,1.5719,96200000.0
2007-07-22 23:25:00,1.572,1.5722,1.5718,1.5721,52000000.0
2007-07-22 23:30:00,1.5724,1.5727,1.572,1.5726,39600000.0
2007-07-22 23:35:00,1.5718,1.5735,1.5718,1.5729,298100000.0
2007-07-22 23:40:00,1.5726,1.5735,1.5721,1.5727,391400000.0
2007-07-22 23:45:00,1.5729,1.573,1.5724,1.5727,445700000.0
2007-07-22 23:50:00,1.5726,1.5729,1.5722,1.5723,308700000.0
2007-07-22 23:55:00,1.5723,1.5726,1.5716,1.5724,80700000.0
2007-07-23 00:00:00,1.5725,1.5725,1.5717,1.5721,157500000.0
2007-07-23 00:05:00,1.5721,1.5725,1.5717,1.5722,257600000.0
2007-07-23 00:10:00,1.5723,1.5728,1.5718,1.5727,270200000.0
2007-07-23 00:15:00,1.5727,1.5727,1.5718,1.5726,292400000.0
2007-07-23 00:20:00,1.5726,1.5727,1.5719,1.5724,120600000.0
2007-07-23 00:25:00,1.5726,1.5732,1.5709,1.5731,790700000.0
2007-07-23 00:30:00,1.5732,1.5732,1.5717,1.5726,133300000.0
2007-07-23 00:35:00,1.5732,1.5736,1.5718,1.5727,377400000.0
2007-07-23 00:40:00,1.5727,1.5732,1.5712,1.5729,59400000.0
2007-07-23 00:45:00,1.573,1.5734,1.5712,1.5724,307400000.0
2007-07-23 00:50:00,1.5724,1.5727,1.5724,1.5726,62100000.0
2007-07-23 00:55:00,1.5726,1.5728,1.5724,1.5726,225400000.0
2007-07-23 01:00:00,1.5724,1.5728,1.5709,1.5728,189400000.0
2007-07-23 01:05:00,1.5727,1.5729,1.5708,1.5717,561900000.0
2007-07-23 01:10:00,1.5722,1.5724,1.5708,1.5724,241300000.0
2007-07-23 01:15:00,1.5724,1.5725,1.5721,1.5723,393200000.0
2007-07-23 01:20:00,1.5723,1.5728,1.5722,1.5722,286000000.0
2007-07-23 01:25:00,1.5722,1.5725,1.5721,1.5721,270000000.0
2007-07-23 01:30:00,1.5721,1.5741,1.5707,1.5721,266000000.0
2007-07-23 01:35:00,1.5721,1.5721,1.5711,1.5712,243000000.0
2007-07-23 01:40:00,1.5712,1.5715,1.5709,1.5714,338200000.0
2007-07-23 01:45:00,1.5714,1.5718,1.5713,1.5715,409600000.0
2007-07-23 01:50:00,1.5715,1.5718,1.5712,1.5713,384600000.0
2007-07-23 01:55:00,1.5713,1.5718,1.5712,1.5712,238800000.0
2007-07-23 02:00:00,1.5714,1.5717,1.5711,1.5717,337200000.0
2007-07-23 02:05:00,1.5714,1.5717,1.5709,1.5713,303500000.0
2007-07-23 02:10:00,1.5713,1.5713,1.5706,1.5708,473200000.0
2007-07-23 02:15:00,1.5708,1.5719,1.5696,1.5715,793899999.0
2007-07-23 02:20:00,1.5715,1.5716,1.5705,1.5707,446299996.0
2007-07-23 02:25:00,1.5706,1.5711,1.5706,1.5708,418199998.0
2007-07-23 02:30:00,1.571,1.5711,1.5699,1.5702,422000000.0
2007-07-23 02:35:00,1.5702,1.5702,1.5697,1.5699,462700000.0
2007-07-23 02:40:00,1.5697,1.5699,1.5692,1.5696,388600000.0
2007-07-23 02:45:00,1.5695,1.5698,1.5689,1.5694,447300000.0
2007-07-23 02:50:00,1.5695,1.5715,1.5688,1.5715,994200000.0
2007-07-23 02:55:00,1.5715,1.5722,1.5709,1.5721,860699999.0
2007-07-23 03:00:00,1.5721,1.5722,1.57125,1.5716,595400000.0
2007-07-23 03:05:00,1.5717,1.5718,1.5712,1.5718,599100000.0
2007-07-23 03:10:00,1.5718,1.5725,1.5717,1.5722,697700000.0
2007-07-23 03:15:00,1.5722,1.5729,1.572,1.5726,1192999999.0
2007-07-23 03:20:00,1.5725,1.5729,1.5722,1.5723,1083799997.0
2007-07-23 03:25:00,1.5724,1.5724,1.5715,1.5721,1326299992.0
2007-07-23 03:30:00,1.5721,1.5722,1.5707,1.5712,706699999.0
2007-07-23 03:35:00,1.5709,1.5713,1.5699,1.57,369500000.0
2007-07-23 03:40:00,1.57,1.5709,1.5693,1.5706,707399999.0
2007-07-23 03:45:00,1.5708,1.5709,1.5702,1.5705,461500000.0
2007-07-23 03:50:00,1.5706,1.5707,1.5702,1.5706,346300000.0
2007-07-23 03:55:00,1.5706,1.5712,1.57,1.5702,389100000.0
2007-07-23 04:00:00,1.5702,1.5703,1.5696,1.5698,476000000.0
2007-07-23 04:05:00,1.5698,1.5699,1.5694,1.5696,629499999.0
2007-07-23 04:10:00,1.5695,1.5701,1.5695,1.5701,370900000.0
2007-07-23 04:15:00,1.5701,1.5702,1.5698,1.5699,366300000.0
2007-07-23 04:20:00,1.5701,1.5701,1.5697,1.5699,269000000.0
2007-07-23 04:25:00,1.57,1.5701,1.56985,1.57,332200000.0
2007-07-23 04:30:00,1.57,1.5703,1.5698,1.5699,737599993.0
2007-07-23 04:35:00,1.5699,1.57,1.5696,1.5697,368400000.0
2007-07-23 04:40:00,1.5697,1.5698,1.5694,1.5697,330200000.0
2007-07-23 04:45:00,1.5697,1.5698,1.5693,1.5697,305200000.0
2007-07-23 04:50:00,1.5697,1.5699,1.5695,1.5697,178900000.0
2007-07-23 04:55:00,1.56975,1.5699,1.5696,1.5696,113100000.0
2007-07-23 05:00:00,1.5697,1.5699,1.5692,1.5698,341200000.0
2007-07-23 05:05:00,1.5699,1.57,1.5692,1.5694,332000000.0
2007-07-23 05:10:00,1.5694,1.5696,1.56925,1.5693,450900000.0
2007-07-23 05:15:00,1.5693,1.5695,1.5692,1.5693,197900000.0
2007-07-23 05:20:00,1.5694,1.5695,1.5692,1.5693,337599998.0
2007-07-23 05:25:00,1.5693,1.5696,1.5691,1.5695,322100000.0
2007-07-23 05:30:00,1.5693,1.5696,1.569,1.5691,272399999.0
2007-07-23 05:35:00,1.5692,1.5692,1.5686,1.5687,283799998.0
2007-07-23 05:40:00,1.5687,1.5689,1.5685,1.5689,486299999.0
2007-07-23 05:45:00,1.5687,1.5691,1.5686,1.5687,284500000.0
2007-07-23 05:50:00,1.5687,1.5691,1.5685,1.569,457799999.0
2007-07-23 05:55:00,1.569,1.5696,1.5689,1.5695,522400000.0
2007-07-23 06:00:00,1.5695,1.57,1.56925,1.5694,441800000.0
2007-07-23 06:05:00,1.5696,1.5697,1.5693,1.5696,596900000.0
2007-07-23 06:10:00,1.5699,1.5701,1.56945,1.5699,391000000.0
2007-07-23 06:15:00,1.5701,1.5701,1.5688,1.5688,189200000.0
2007-07-23 06:20:00,1.5695,1.5697,1.56935,1.5696,109600000.0
2007-07-23 06:25:00,1.5694,1.5696,1.5688,1.5695,204500000.0
2007-07-23 06:30:00,1.5696,1.5696,1.569,1.5692,58400000.0
2007-07-23 06:35:00,1.5692,1.5696,1.569,1.5696,362700000.0
2007-07-23 06:40:00,1.5695,1.5696,1.56915,1.5694,335799999.0
2007-07-23 06:45:00,1.5694,1.5698,1.5692,1.5696,1036999999.0
2007-07-23 06:50:00,1.5696,1.57,1.5694,1.5699,658200000.0
2007-07-23 06:55:00,1.5699,1.5706,1.56965,1.5698,566800000.0
2007-07-23 07:00:00,1.5698,1.5703,1.5691,1.5698,689800000.0
2007-07-23 07:05:00,1.5696,1.5698,1.5686,1.5698,635400000.0
2007-07-23 07:10:00,1.5697,1.5699,1.5687,1.5695,816799999.0
2007-07-23 07:15:00,1.5695,1.5699,1.5695,1.5695,373700000.0
2007-07-23 07:20:00,1.5695,1.5696,1.5693,1.5696,567500000.0
2007-07-23 07:25:00,1.5696,1.5697,1.5692,1.5693,605000000.0
2007-07-23 07:30:00,1.5692,1.5696,1.5686,1.5687,919099999.0
2007-07-23 07:35:00,1.5686,1.5692,1.5685,1.5689,679500000.0
2007-07-23 07:40:00,1.5689,1.5691,1.5681,1.5684,1162000000.0
2007-07-23 07:45:00,1.5685,1.5687,1.5681,1.5687,1095799999.0
2007-07-23 07:50:00,1.5686,1.569,1.5684,1.5687,1084199995.0
2007-07-23 07:55:00,1.5686,1.5688,1.5677,1.5679,1215399990.0
2007-07-23 08:00:00,1.5679,1.5685,1.5678,1.5683,470400000.0
2007-07-23 08:05:00,1.5683,1.5683,1.568,1.5682,622600000.0
2007-07-23 08:10:00,1.5682,1.5685,1.568,1.5683,743399996.0
2007-07-23 08:15:00,1.5684,1.5686,1.5681,1.5681,480000000.0
2007-07-23 08:20:00,1.5682,1.5684,1.5677,1.568,886000000.0
2007-07-23 08:25:00,1.5679,1.5681,1.5676,1.568,792599999.0
2007-07-23 08:30:00,1.568,1.5685,1.5677,1.5679,2331399997.0
2007-07-23 08:35:00,1.5679,1.5682,1.5672,1.5678,2206199999.0
2007-07-23 08:40:00,1.5678,1.5683,1.5674,1.5681,1485600000.0
2007-07-23 08:45:00,1.5681,1.5685,1.5678,1.568,2598999999.0
2007-07-23 08:50:00,1.568,1.5687,1.5675,1.5678,1783999996.0
2007-07-23 08:55:00,1.5677,1.568,1.5675,1.568,1563900000.0
2007-07-23 09:00:00,1.568,1.5686,1.5678,1.568,1306500000.0
2007-07-23 09:05:00,1.568,1.5682,1.5676,1.5679,707900000.0
2007-07-23 09:10:00,1.5679,1.568,1.5676,1.5679,691399999.0
2007-07-23 09:15:00,1.5679,1.5682,1.5674,1.5675,1036499999.0
2007-07-23 09:20:00,1.5674,1.5674,1.5668,1.567,1841900000.0
2007-07-23 09:25:00,1.567,1.5674,1.5668,1.5671,2128600000.0
2007-07-23 09:30:00,1.5671,1.5674,1.5661,1.5662,1848799999.0
2007-07-23 09:35:00,1.5661,1.5663,1.5657,1.5661,1554599996.0
2007-07-23 09:40:00,1.5661,1.5667,1.5655,1.5665,2640700000.0
2007-07-23 09:45:00,1.5664,1.5667,1.5661,1.5665,1166700001.0
2007-07-23 09:50:00,1.5666,1.5666,1.5652,1.5653,495800000.0
2007-07-23 09:55:00,1.5654,1.5655,1.565,1.5655,1192300000.0
2007-07-23 10:00:00,1.5655,1.5658,1.5651,1.5657,909700000.0
2007-07-23 10:05:00,1.5658,1.5661,1.5654,1.5659,902699997.0
2007-07-23 10:10:00,1.5658,1.5663,1.5657,1.5662,948400000.0
2007-07-23 10:15:00,1.5662,1.5664,1.5652,1.5654,1484800001.0
2007-07-23 10:20:00,1.5653,1.5654,1.565,1.5653,765900000.0
2007-07-23 10:25:00,1.5653,1.5653,1.5648,1.5649,360400000.0
2007-07-23 10:30:00,1.5649,1.565,1.564,1.5643,1047000000.0
2007-07-23 10:35:00,1.56425,1.5644,1.5638,1.564,941300000.0
2007-07-23 10:40:00,1.564,1.564,1.5635,1.5635,1344399997.0
2007-07-23 10:45:00,1.5635,1.5638,1.5632,1.5635,1725499996.0
2007-07-23 10:50:00,1.5635,1.5637,1.5629,1.5632,1727399999.0
2007-07-23 10:55:00,1.5632,1.5638,1.5631,1.5635,1712500001.0
2007-07-23 11:00:00,1.5636,1.5636,1.5629,1.5634,1185600000.0
2007-07-23 11:05:00,1.5634,1.5635,1.563,1.5635,667900000.0
2007-07-23 11:10:00,1.5634,1.5638,1.5628,1.5628,1482400001.0
2007-07-23 11:15:00,1.5628,1.563,1.5618,1.5622,1690300001.0
2007-07-23 11:20:00,1.5622,1.5629,1.5622,1.5628,1095799999.0
2007-07-23 11:25:00,1.5628,1.5629,1.5623,1.5627,777000000.0
2007-07-23 11:30:00,1.5628,1.5636,1.5622,1.5631,1611900001.0
2007-07-23 11:35:00,1.563,1.5642,1.5629,1.5642,1482500002.0
2007-07-23 11:40:00,1.5642,1.5646,1.5635,1.5637,1272099998.0
2007-07-23 11:45:00,1.5637,1.5638,1.5629,1.5629,1461100000.0
2007-07-23 11:50:00,1.5629,1.5636,1.5627,1.5628,2272899999.0
2007-07-23 11:55:00,1.5628,1.5631,1.5626,1.563,1932700002.0
2007-07-23 12:00:00,1.563,1.5636,1.5627,1.5634,1570700002.0
2007-07-23 12:05:00,1.5634,1.5634,1.563,1.5634,1178899999.0
2007-07-23 12:10:00,1.5634,1.5636,1.5633,1.5636,386100000.0
2007-07-23 12:15:00,1.5636,1.5644,1.5633,1.5641,1227899997.0
2007-07-23 12:20:00,1.5642,1.5647,1.5639,1.5646,1394099999.0
2007-07-23 12:25:00,1.5646,1.565,1.5646,1.5649,439200000.0
2007-07-23 12:30:00,1.565,1.565,1.5634,1.5638,1502099999.0
2007-07-23 12:35:00,1.5637,1.564,1.5636,1.5639,317600000.0
2007-07-23 12:40:00,1.564,1.5642,1.5634,1.5637,947899997.0
2007-07-23 12:45:00,1.5638,1.5642,1.5637,1.5642,1110900001.0
2007-07-23 12:50:00,1.5642,1.5643,1.5636,1.5638,935300000.0
2007-07-23 12:55:00,1.5637,1.5652,1.5637,1.5651,932300000.0
2007-07-23 13:00:00,1.565,1.5652,1.5644,1.5647,846700000.0
2007-07-23 13:05:00,1.5646,1.5648,1.5643,1.5647,1273500004.0
2007-07-23 13:10:00,1.5647,1.5651,1.5644,1.5645,944300000.0
2007-07-23 13:15:00,1.5645,1.5648,1.5639,1.564,1193899999.0
2007-07-23 13:20:00,1.5639,1.5645,1.5637,1.5643,1629100000.0
2007-07-23 13:25:00,1.5644,1.5644,1.5633,1.5636,1214400000.0
2007-07-23 13:30:00,1.5637,1.564,1.5633,1.5639,1179000000.0
2007-07-23 13:35:00,1.5639,1.564,1.5631,1.5633,728300003.0
2007-07-23 13:40:00,1.5634,1.5637,1.5632,1.5634,227300000.0
2007-07-23 13:45:00,1.5634,1.5635,1.5631,1.5632,404200000.0
2007-07-23 13:50:00,1.5632,1.5639,1.563,1.5638,1435000002.0
2007-07-23 13:55:00,1.5638,1.564,1.5633,1.5636,796800000.0
2007-07-23 14:00:00,1.5636,1.5645,1.5635,1.5641,1033200000.0
2007-07-23 14:05:00,1.5641,1.5642,1.5637,1.5641,838000000.0
2007-07-23 14:10:00,1.5642,1.5646,1.5639,1.5642,1133900000.0
2007-07-23 14:15:00,1.5642,1.5646,1.5641,1.5641,852700000.0
2007-07-23 14:20:00,1.5641,1.5642,1.5636,1.5638,849600000.0
2007-07-23 14:25:00,1.5637,1.5643,1.5637,1.5642,1060500000.0
2007-07-23 14:30:00,1.5641,1.5642,1.5634,1.5635,815800000.0
2007-07-23 14:35:00,1.5636,1.5638,1.5634,1.5637,898400000.0
2007-07-23 14:40:00,1.5637,1.5642,1.5635,1.5635,1240999999.0
2007-07-23 14:45:00,1.5636,1.5639,1.5633,1.5639,525600000.0
2007-07-23 14:50:00,1.5638,1.5643,1.5637,1.5638,637700001.0
2007-07-23 14:55:00,1.564,1.5642,1.5634,1.5635,899099999.0
2007-07-23 15:00:00,1.5635,1.5636,1.5632,1.5635,1035600000.0
2007-07-23 15:05:00,1.5636,1.564,1.5633,1.5638,1491100002.0
2007-07-23 15:10:00,1.5638,1.5638,1.5632,1.5635,797800000.0
2007-07-23 15:15:00,1.5636,1.5637,1.5634,1.5635,550200000.0
2007-07-23 15:20:00,1.5635,1.5638,1.5633,1.5634,2906000001.0
2007-07-23 15:25:00,1.5634,1.564,1.5634,1.5639,982300000.0
2007-07-23 15:30:00,1.5639,1.564,1.5632,1.5632,656000000.0
2007-07-23 15:35:00,1.5632,1.5639,1.5628,1.5637,1651899999.0
2007-07-23 15:40:00,1.5639,1.5639,1.5631,1.5631,893000001.0
2007-07-23 15:45:00,1.5632,1.5637,1.563,1.5637,1096100000.0
2007-07-23 15:50:00,1.5637,1.5645,1.5637,1.5644,1188100000.0
2007-07-23 15:55:00,1.5643,1.565,1.5641,1.5646,1165800000.0
2007-07-23 16:00:00,1.5646,1.5649,1.564,1.5641,1363500000.0
2007-07-23 16:05:00,1.5641,1.5641,1.5632,1.5635,1423999997.0
2007-07-23 16:10:00,1.5635,1.564,1.5634,1.5639,1054600000.0
2007-07-23 16:15:00,1.5639,1.564,1.5631,1.5633,1985800000.0
2007-07-23 16:20:00,1.5632,1.5636,1.5631,1.5635,834100000.0
2007-07-23 16:25:00,1.5635,1.5638,1.5629,1.5636,837300000.0
2007-07-23 16:30:00,1.5635,1.5637,1.5631,1.5635,1054200000.0
2007-07-23 16:35:00,1.5636,1.5637,1.5629,1.563,869700000.0
2007-07-23 16:40:00,1.563,1.5633,1.5628,1.5629,397300001.0
2007-07-23 16:45:00,1.5629,1.5637,1.5626,1.5636,1446699999.0
2007-07-23 16:50:00,1.5635,1.5635,1.5629,1.5631,637400000.0
2007-07-23 16:55:00,1.563,1.5637,1.563,1.5632,1108799999.0
2007-07-23 17:00:00,1.5632,1.5637,1.563,1.5636,841600000.0
2007-07-23 17:05:00,1.5636,1.5638,1.5633,1.5635,531800000.0
2007-07-23 17:10:00,1.5635,1.564,1.5634,1.5638,781800001.0
2007-07-23 17:15:00,1.5639,1.564,1.5635,1.5636,494700000.0
2007-07-23 17:20:00,1.5636,1.5639,1.5634,1.5636,625100000.0
2007-07-23 17:25:00,1.5635,1.5638,1.5631,1.5633,616799999.0
2007-07-23 17:30:00,1.5633,1.5634,1.5628,1.5632,853400003.0
2007-07-23 17:35:00,1.5632,1.5632,1.5627,1.563,491300000.0
2007-07-23 17:40:00,1.5631,1.5636,1.563,1.5632,479200000.0
2007-07-23 17:45:00,1.5633,1.5641,1.5632,1.564,1080600000.0
2007-07-23 17:50:00,1.564,1.5643,1.5636,1.5636,638200003.0
2007-07-23 17:55:00,1.5637,1.5641,1.5636,1.5637,272600000.0
2007-07-23 18:00:00,1.5638,1.5641,1.5633,1.5639,265000000.0
2007-07-23 18:05:00,1.5639,1.5641,1.5631,1.5633,527199999.0
2007-07-23 18:10:00,1.5633,1.5633,1.5626,1.5626,368400000.0
2007-07-23 18:15:00,1.5626,1.5632,1.5626,1.5629,435500001.0
2007-07-23 18:20:00,1.5629,1.5632,1.5626,1.5632,772699999.0
2007-07-23 18:25:00,1.5632,1.5633,1.5625,1.5628,447300000.0
2007-07-23 18:30:00,1.5628,1.5633,1.5628,1.5632,491200000.0
2007-07-23 18:35:00,1.5632,1.5634,1.5629,1.5632,343600000.0
2007-07-23 18:40:00,1.5632,1.5633,1.5629,1.563,513800000.0
2007-07-23 18:45:00,1.563,1.5632,1.5628,1.5629,251600000.0
2007-07-23 18:50:00,1.5629,1.5629,1.5626,1.5629,340900000.0
2007-07-23 18:55:00,1.5629,1.5632,1.5627,1.5632,219400000.0
2007-07-23 19:00:00,1.5631,1.5631,1.5627,1.563,168500000.0
2007-07-23 19:05:00,1.563,1.5632,1.5628,1.5632,562800000.0
2007-07-23 19:10:00,1.5632,1.5632,1.5621,1.5621,1047299996.0
2007-07-23 19:15:00,1.5623,1.5625,1.5617,1.5621,983200000.0
2007-07-23 19:20:00,1.5621,1.5623,1.5616,1.5618,563100000.0
2007-07-23 19:25:00,1.5618,1.5622,1.5617,1.5617,473000000.0
2007-07-23 19:30:00,1.5617,1.562,1.5616,1.5616,204500000.0
2007-07-23 19:35:00,1.5617,1.5622,1.5616,1.5619,338200000.0
2007-07-23 19:40:00,1.5618,1.5622,1.5616,1.5622,477600000.0
2007-07-23 19:45:00,1.562,1.5622,1.5618,1.5618,126400000.0
2007-07-23 19:50:00,1.5618,1.5621,1.5618,1.5621,155200000.0
2007-07-23 19:55:00,1.5621,1.5622,1.5617,1.5622,96100000.0
2007-07-23 20:00:00,1.5622,1.5624,1.5619,1.5621,234600000.0
2007-07-23 20:05:00,1.5621,1.5621,1.5618,1.5618,249000000.0
2007-07-23 20:10:00,1.5618,1.5621,1.5617,1.5619,312300000.0
2007-07-23 20:15:00,1.5619,1.5622,1.5619,1.562,201600000.0
2007-07-23 20:20:00,1.5621,1.5631,1.562,1.5624,417999999.0
2007-07-23 20:25:00,1.5625,1.5628,1.5623,1.5624,786300000.0
2007-07-23 20:30:00,1.5624,1.5625,1.5623,1.5625,224200000.0
2007-07-23 20:35:00,1.5626,1.5628,1.5625,1.5626,187700000.0
2007-07-23 20:40:00,1.5625,1.5638,1.5625,1.5635,628799999.0
2007-07-23 20:45:00,1.5635,1.5642,1.5635,1.564,448300000.0
2007-07-23 20:50:00,1.5641,1.5646,1.5637,1.5645,353800000.0
2007-07-23 20:55:00,1.5645,1.5648,1.56375,1.5642,479900000.0
2007-07-23 21:00:00,1.564,1.5642,1.56385,1.5642,300599999.0
2007-07-23 21:05:00,1.5642,1.5644,1.56395,1.5643,260100000.0
2007-07-23 21:10:00,1.5643,1.5643,1.5639,1.5641,47000000.0
2007-07-23 21:15:00,1.5641,1.5641,1.5637,1.5641,129400000.0
2007-07-23 21:20:00,1.5639,1.5642,1.56345,1.564,311900000.0
2007-07-23 21:25:00,1.5641,1.5642,1.5637,1.5638,121400000.0
2007-07-23 21:30:00,1.5639,1.564,1.5635,1.5637,287500000.0
2007-07-23 21:35:00,1.5637,1.5637,1.5633,1.5634,198000000.0
2007-07-23 21:40:00,1.5632,1.5635,1.5629,1.5632,614000000.0
2007-07-23 21:45:00,1.563,1.5633,1.563,1.5632,375000000.0
2007-07-23 21:50:00,1.5632,1.5634,1.5629,1.5633,589700005.0
2007-07-23 21:55:00,1.5633,1.5636,1.5629,1.5629,652200000.0
2007-07-23 22:00:00,1.563,1.5631,1.5623,1.5623,159000000.0
2007-07-23 22:05:00,1.5625,1.5629,1.5622,1.5626,139200000.0
2007-07-23 22:10:00,1.5628,1.5634,1.5626,1.5631,243700000.0
2007-07-23 22:15:00,1.5631,1.5634,1.56245,1.5633,424000000.0
2007-07-23 22:20:00,1.5631,1.5637,1.563,1.5637,403200000.0
2007-07-23 22:25:00,1.5637,1.5637,1.56245,1.5631,625000000.0
2007-07-23 22:30:00,1.5632,1.5634,1.56265,1.563,341000000.0
2007-07-23 22:35:00,1.563,1.5635,1.5624,1.5635,380500000.0
2007-07-23 22:40:00,1.5635,1.5635,1.563,1.5632,128100000.0
2007-07-23 22:45:00,1.5632,1.5636,1.56265,1.5629,182100000.0
2007-07-23 22:50:00,1.5629,1.5629,1.5626,1.5627,152400000.0
2007-07-23 22:55:00,1.5627,1.5632,1.5624,1.5627,584500000.0
2007-07-23 23:00:00,1.5627,1.5631,1.5626,1.5626,262500000.0
2007-07-23 23:05:00,1.5626,1.5631,1.5623,1.5626,296100000.0
2007-07-23 23:10:00,1.5626,1.5626,1.56155,1.562,170500000.0
2007-07-23 23:15:00,1.5618,1.5625,1.5617,1.5625,185600000.0
2007-07-23 23:20:00,1.5625,1.5626,1.5622,1.5624,107800000.0
2007-07-23 23:25:00,1.5624,1.5628,1.5619,1.5625,400600000.0
2007-07-23 23:30:00,1.56205,1.5625,1.56175,1.56175,331400000.0
2007-07-23 23:35:00,1.5619,1.5631,1.5615,1.5627,482100000.0
2007-07-23 23:40:00,1.5625,1.5627,1.5618,1.5625,317000000.0
2007-07-23 23:45:00,1.5623,1.5632,1.5621,1.5631,271600000.0
2007-07-23 23:50:00,1.5632,1.5642,1.5627,1.56355,695500000.0
2007-07-23 23:55:00,1.56355,1.5641,1.5625,1.5634,365200000.0
2007-07-24 00:00:00,1.5634,1.5637,1.56315,1.5633,37500000.0
2007-07-24 00:05:00,1.5633,1.5637,1.56315,1.5633,160500000.0
2007-07-24 00:10:00,1.5634,1.5634,1.5629,1.56295,64900000.0
2007-07-24 00:15:00,1.5629,1.5634,1.56285,1.5632,133600000.0
2007-07-24 00:20:00,1.5633,1.5634,1.5626,1.5629,282499998.0
2007-07-24 00:25:00,1.5629,1.563,1.5627,1.563,185200000.0
2007-07-24 00:30:00,1.563,1.563,1.5626,1.563,317300000.0
2007-07-24 00:35:00,1.563,1.563,1.5621,1.5623,290499999.0
2007-07-24 00:40:00,1.5623,1.5633,1.5623,1.563,532400000.0
2007-07-24 00:45:00,1.563,1.5632,1.5621,1.5632,689200000.0
2007-07-24 00:50:00,1.5629,1.5633,1.5627,1.5632,326700000.0
2007-07-24 00:55:00,1.5632,1.5633,1.5623,1.5627,499800000.0
2007-07-24 01:00:00,1.5629,1.563,1.561,1.563,559699999.0
2007-07-24 01:05:00,1.5629,1.5632,1.5628,1.563,344799999.0
2007-07-24 01:10:00,1.5631,1.5631,1.5625,1.5626,510800000.0
2007-07-24 01:15:00,1.5626,1.5633,1.5624,1.563,1222399982.0
2007-07-24 01:20:00,1.5629,1.5632,1.5626,1.56295,1134499991.0
2007-07-24 01:25:00,1.5629,1.563,1.5626,1.5628,603299991.0
2007-07-24 01:30:00,1.5628,1.5629,1.562,1.5624,565800000.0
2007-07-24 01:35:00,1.5625,1.5634,1.56225,1.5632,932999992.0
2007-07-24 01:40:00,1.5622,1.5634,1.562,1.5628,479600000.0
2007-07-24 01:45:00,1.563,1.5633,1.5618,1.5631,688900000.0
2007-07-24 01:50:00,1.5632,1.5634,1.5628,1.5634,644300000.0
2007-07-24 01:55:00,1.5634,1.5636,1.5629,1.5633,770400000.0
2007-07-24 02:00:00,1.56325,1.5635,1.5628,1.5633,841099999.0
2007-07-24 02:05:00,1.5633,1.5633,1.5625,1.5633,621999999.0
2007-07-24 02:10:00,1.5633,1.56375,1.5625,1.563,1875899998.0
2007-07-24 02:15:00,1.563,1.5631,1.5617,1.5619,1671199997.0
2007-07-24 02:20:00,1.5621,1.5628,1.5616,1.5623,1494899996.0
2007-07-24 02:25:00,1.5624,1.5626,1.5618,1.562,1302599997.0
2007-07-24 02:30:00,1.5621,1.5634,1.5618,1.56255,2719399980.0
2007-07-24 02:35:00,1.5626,1.5631,1.5614,1.5624,1620199992.0
2007-07-24 02:40:00,1.5625,1.563,1.5617,1.5628,911599999.0
2007-07-24 02:45:00,1.5628,1.5633,1.5621,1.563,1975799988.0
2007-07-24 02:50:00,1.563,1.5635,1.5628,1.563,1604200000.0
2007-07-24 02:55:00,1.563,1.5637,1.5627,1.56335,1417600000.0
2007-07-24 03:00:00,1.56335,1.5635,1.5627,1.5628,1102200000.0
2007-07-24 03:05:00,1.5627,1.5632,1.5619,1.5628,917500000.0
2007-07-24 03:10:00,1.563,1.5634,1.5626,1.5628,871000000.0
2007-07-24 03:15:00,1.5629,1.5635,1.5618,1.5625,677600000.0
2007-07-24 03:20:00,1.5633,1.5636,1.5624,1.56345,846400000.0
2007-07-24 03:25:00,1.56345,1.5638,1.5626,1.5632,254700000.0
2007-07-24 03:30:00,1.5635,1.5636,1.5625,1.5631,716000000.0
2007-07-24 03:35:00,1.563,1.5633,1.562,1.5631,547100000.0
2007-07-24 03:40:00,1.5631,1.5631,1.562,1.5625,629799996.0
2007-07-24 03:45:00,1.5625,1.5628,1.5623,1.5625,561099999.0
2007-07-24 03:50:00,1.5625,1.5629,1.5619,1.5628,530600000.0
2007-07-24 03:55:00,1.5629,1.5629,1.5624,1.5628,1007599989.0
2007-07-24 04:00:00,1.5629,1.5629,1.5621,1.5624,852499997.0
2007-07-24 04:05:00,1.5624,1.56285,1.5615,1.5615,1041999995.0
2007-07-24 04:10:00,1.5616,1.5629,1.5616,1.5624,595700000.0
2007-07-24 04:15:00,1.56235,1.5626,1.5613,1.5625,569400000.0
2007-07-24 04:20:00,1.5625,1.5625,1.5611,1.56205,479100000.0
2007-07-24 04:25:00,1.56205,1.5621,1.5594,1.5602,2267099985.0
2007-07-24 04:30:00,1.5603,1.5606,1.5599,1.5604,1886699985.0
2007-07-24 04:35:00,1.5604,1.5607,1.5592,1.5601,1507499993.0
2007-07-24 04:40:00,1.5602,1.5612,1.5594,1.5608,1397700000.0
2007-07-24 04:45:00,1.5608,1.5616,1.55985,1.56095,986600000.0
2007-07-24 04:50:00,1.56095,1.5614,1.5606,1.5612,1165800000.0
2007-07-24 04:55:00,1.5609,1.5615,1.5609,1.5613,998500000.0
2007-07-24 05:00:00,1.5613,1.5618,1.561,1.5615,2002200000.0
2007-07-24 05:05:00,1.5615,1.5639,1.5613,1.5624,1871200000.0
2007-07-24 05:10:00,1.5625,1.5634,1.5622,1.5632,1699799998.0
2007-07-24 05:15:00,1.5634,1.5637,1.563,1.5634,1156900000.0
2007-07-24 05:20:00,1.5634,1.5634,1.5619,1.5621,1072899999.0
2007-07-24 05:25:00,1.5623,1.5624,1.5615,1.5616,1003600000.0
2007-07-24 05:30:00,1.5616,1.5625,1.5615,1.5624,409200000.0
2007-07-24 05:35:00,1.5624,1.5624,1.5619,1.5624,443200000.0
2007-07-24 05:40:00,1.5624,1.5626,1.562,1.5622,513100000.0
2007-07-24 05:45:00,1.5622,1.5624,1.5619,1.5619,515900000.0
2007-07-24 05:50:00,1.5622,1.5634,1.5619,1.5628,664500000.0
2007-07-24 05:55:00,1.5629,1.5634,1.5626,1.5631,491600000.0
2007-07-24 06:00:00,1.5628,1.5632,1.5626,1.5631,329000000.0
2007-07-24 06:05:00,1.5631,1.5631,1.5624,1.5626,431700001.0
2007-07-24 06:10:00,1.5627,1.5631,1.5625,1.5628,442300000.0
2007-07-24 06:15:00,1.5627,1.5629,1.5624,1.5627,207900000.0
2007-07-24 06:20:00,1.5627,1.5627,1.5619,1.5622,559900000.0
2007-07-24 06:25:00,1.5623,1.5624,1.5614,1.5623,574600000.0
2007-07-24 06:30:00,1.5623,1.5624,1.5617,1.5617,296500000.0
2007-07-24 06:35:00,1.56185,1.562,1.5603,1.561,536300000.0
2007-07-24 06:40:00,1.5613,1.5617,1.5604,1.5617,391300000.0
2007-07-24 06:45:00,1.5617,1.562,1.5615,1.5617,373900000.0
2007-07-24 06:50:00,1.5617,1.5617,1.5605,1.5617,475500000.0
2007-07-24 06:55:00,1.5617,1.562,1.5607,1.5618,356900000.0
2007-07-24 07:00:00,1.5619,1.5623,1.5609,1.562,615000000.0
2007-07-24 07:05:00,1.5617,1.5622,1.5611,1.5617,458300000.0
2007-07-24 07:10:00,1.5614,1.5616,1.5611,1.5614,484100000.0
2007-07-24 07:15:00,1.5613,1.5621,1.5611,1.5618,937800000.0
2007-07-24 07:20:00,1.5618,1.5627,1.5616,1.5623,760599998.0
2007-07-24 07:25:00,1.5623,1.5627,1.5618,1.5623,913799984.0
2007-07-24 07:30:00,1.5623,1.563,1.562,1.5629,1336699988.0
2007-07-24 07:35:00,1.5628,1.563,1.5625,1.563,971099992.0
2007-07-24 07:40:00,1.5628,1.563,1.5623,1.5629,786099994.0
2007-07-24 07:45:00,1.563,1.5632,1.5626,1.5626,335000000.0
2007-07-24 07:50:00,1.5626,1.5633,1.5625,1.5631,924599999.0
2007-07-24 07:55:00,1.5631,1.5634,1.5623,1.5624,871800000.0
2007-07-24 08:00:00,1.5624,1.5627,1.5621,1.5624,1802000000.0
2007-07-24 08:05:00,1.5624,1.5626,1.5617,1.5624,577499999.0
2007-07-24 08:10:00,1.5624,1.5625,1.5619,1.5621,739700000.0
2007-07-24 08:15:00,1.5621,1.5623,1.5616,1.5622,1281900000.0
2007-07-24 08:20:00,1.5622,1.5624,1.5618,1.5624,875400000.0
2007-07-24 08:25:00,1.5624,1.5627,1.56185,1.5625,1846100000.0
2007-07-24 08:30:00,1.5625,1.5627,1.5619,1.5621,1906000006.0
2007-07-24 08:35:00,1.56215,1.5628,1.56205,1.5627,1488600000.0
2007-07-24 08:40:00,1.5627,1.5632,1.5626,1.563,1542200000.0
2007-07-24 08:45:00,1.563,1.5631,1.5622,1.5626,2534800001.0
2007-07-24 08:50:00,1.5626,1.5628,1.5622,1.5625,1600700001.0
2007-07-24 08:55:00,1.5625,1.5625,1.5618,1.5624,1634400000.0
2007-07-24 09:00:00,1.5624,1.5628,1.5621,1.56245,1668500001.0
2007-07-24 09:05:00,1.56245,1.5627,1.5623,1.5623,1018800006.0
2007-07-24 09:10:00,1.5624,1.5628,1.5618,1.5619,1270600001.0
2007-07-24 09:15:00,1.56185,1.5623,1.5616,1.5621,1905400000.0
2007-07-24 09:20:00,1.5621,1.5629,1.562,1.5627,1134300000.0
2007-07-24 09:25:00,1.5628,1.5631,1.5613,1.5627,1301300001.0
2007-07-24 09:30:00,1.5627,1.5633,1.5625,1.5632,1388900001.0
2007-07-24 09:35:00,1.5631,1.5633,1.5621,1.5627,1137100000.0
2007-07-24 09:40:00,1.5627,1.5633,1.5626,1.5626,1807600002.0
2007-07-24 09:45:00,1.5628,1.5628,1.5619,1.5621,1217000000.0
2007-07-24 09:50:00,1.5621,1.5626,1.5615,1.5622,2535000007.0
2007-07-24 09:55:00,1.5621,1.5626,1.5617,1.5624,1414700000.0
2007-07-24 10:00:00,1.5624,1.5626,1.562,1.5621,1862899995.0
2007-07-24 10:05:00,1.5621,1.5632,1.5621,1.5631,1105400000.0
2007-07-24 10:10:00,1.563,1.5633,1.5623,1.5623,2100800000.0
2007-07-24 10:15:00,1.5624,1.5626,1.5618,1.562,2589200005.0
2007-07-24 10:20:00,1.562,1.5624,1.5616,1.5621,1878400000.0
2007-07-24 10:25:00,1.562,1.562,1.5596,1.5614,2094099993.0
2007-07-24 10:30:00,1.56145,1.562,1.5604,1.5615,1977700002.0
2007-07-24 10:35:00,1.5615,1.5616,1.5596,1.5615,2028700000.0
2007-07-24 10:40:00,1.5614,1.56235,1.5596,1.5622,2527200004.0
2007-07-24 10:45:00,1.5622,1.5623,1.5602,1.5614,2000199999.0
2007-07-24 10:50:00,1.5614,1.5615,1.5596,1.56115,1378100003.0
2007-07-24 10:55:00,1.56115,1.5612,1.5596,1.5604,2068599997.0
2007-07-24 11:00:00,1.56035,1.562,1.5603,1.5612,1786799996.0
2007-07-24 11:05:00,1.5612,1.5614,1.5608,1.56085,1116499999.0
2007-07-24 11:10:00,1.5608,1.5611,1.5606,1.5611,698600000.0
2007-07-24 11:15:00,1.5611,1.5612,1.5608,1.5611,930800001.0
2007-07-24 11:20:00,1.5611,1.5613,1.5608,1.561,1020800002.0
2007-07-24 11:25:00,1.561,1.5615,1.5608,1.5614,1131300003.0
2007-07-24 11:30:00,1.5614,1.5615,1.5611,1.5613,1151699998.0
2007-07-24 11:35:00,1.56125,1.5616,1.561,1.5612,554100001.0
2007-07-24 11:40:00,1.5612,1.5614,1.561,1.5613,226100000.0
2007-07-24 11:45:00,1.5613,1.5614,1.5609,1.56115,766100001.0
2007-07-24 11:50:00,1.56115,1.56115,1.5608,1.5611,1025200004.0
2007-07-24 11:55:00,1.561,1.5612,1.56,1.56095,371799998.0
2007-07-24 12:00:00,1.56095,1.5618,1.56,1.5617,884400006.0
2007-07-24 12:05:00,1.5617,1.5618,1.5613,1.5613,618600000.0
2007-07-24 12:10:00,1.5613,1.5614,1.5611,1.5612,324399998.0
2007-07-24 12:15:00,1.5612,1.5614,1.5607,1.5608,1342499999.0
2007-07-24 12:20:00,1.5608,1.5615,1.56065,1.5613,1201500006.0
2007-07-24 12:25:00,1.5613,1.5614,1.5604,1.5612,1707300004.0
2007-07-24 12:30:00,1.5612,1.5614,1.5609,1.5612,940100004.0
2007-07-24 12:35:00,1.5612,1.5616,1.5608,1.5613,1657500004.0
2007-07-24 12:40:00,1.5613,1.5621,1.5611,1.56195,1437000000.0
2007-07-24 12:45:00,1.56195,1.56195,1.5616,1.5619,1347600000.0
2007-07-24 12:50:00,1.5619,1.5619,1.5613,1.5616,1208100001.0
2007-07-24 12:55:00,1.5615,1.5619,1.5613,1.5618,887900002.0
2007-07-24 13:00:00,1.5619,1.5619,1.5612,1.5614,944300004.0
2007-07-24 13:05:00,1.5614,1.5615,1.5608,1.561,1355899997.0
2007-07-24 13:10:00,1.56125,1.5614,1.5604,1.5606,1094000000.0
2007-07-24 13:15:00,1.5606,1.5609,1.5603,1.5608,1108499992.0
2007-07-24 13:20:00,1.5608,1.56135,1.5607,1.561,1240699999.0
2007-07-24 13:25:00,1.561,1.5621,1.5609,1.5618,1086599999.0
2007-07-24 13:30:00,1.5618,1.5623,1.5618,1.562,1806100000.0
2007-07-24 13:35:00,1.562,1.5628,1.562,1.5627,2116400002.0
2007-07-24 13:40:00,1.5626,1.5636,1.5625,1.5633,2178900000.0
2007-07-24 13:45:00,1.5633,1.5634,1.5628,1.5631,1442100000.0
2007-07-24 13:50:00,1.5631,1.5634,1.5628,1.5629,859700000.0
2007-07-24 13:55:00,1.5629,1.5637,1.5625,1.5633,2964299999.0
2007-07-24 14:00:00,1.5634,1.5644,1.5634,1.564,1827300001.0
2007-07-24 14:05:00,1.5641,1.5644,1.5637,1.5639,1398200000.0
2007-07-24 14:10:00,1.5639,1.5639,1.5627,1.5629,1618200000.0
2007-07-24 14:15:00,1.5629,1.5635,1.5624,1.5635,1700800000.0
2007-07-24 14:20:00,1.5635,1.5639,1.56325,1.5636,2190900008.0
2007-07-24 14:25:00,1.5635,1.5635,1.5623,1.563,1625099999.0
2007-07-24 14:30:00,1.5631,1.5634,1.5617,1.5628,2722999998.0
2007-07-24 14:35:00,1.5627,1.5635,1.5623,1.5626,3600400000.0
2007-07-24 14:40:00,1.5627,1.5637,1.5621,1.5632,3135000000.0
2007-07-24 14:45:00,1.5631,1.5637,1.5628,1.5632,1307900000.0
2007-07-24 14:50:00,1.5632,1.5637,1.5628,1.5635,1878600002.0
2007-07-24 14:55:00,1.56345,1.5643,1.5633,1.5637,2334800004.0
2007-07-24 15:00:00,1.56375,1.5647,1.5636,1.5645,1633900000.0
2007-07-24 15:05:00,1.5645,1.565,1.5637,1.564,1463900001.0
2007-07-24 15:10:00,1.5641,1.5641,1.5631,1.5631,1867300001.0
2007-07-24 15:15:00,1.5633,1.5638,1.5629,1.5633,1128200000.0
2007-07-24 15:20:00,1.5633,1.5639,1.5631,1.5637,1594100003.0
2007-07-24 15:25:00,1.5637,1.5641,1.5631,1.5639,1934100000.0
2007-07-24 15:30:00,1.5639,1.5651,1.5636,1.5638,2933499998.0
2007-07-24 15:35:00,1.5639,1.5644,1.5633,1.5642,1578999999.0
2007-07-24 15:40:00,1.5642,1.5648,1.5642,1.5642,1291900000.0
2007-07-24 15:45:00,1.5642,1.5647,1.5642,1.5647,473600000.0
2007-07-24 15:50:00,1.5647,1.5647,1.5636,1.564,1384600000.0
2007-07-24 15:55:00,1.564,1.5648,1.5635,1.5645,2530600001.0
2007-07-24 16:00:00,1.5645,1.5648,1.5643,1.5644,2090800000.0
2007-07-24 16:05:00,1.5644,1.5644,1.5637,1.5639,1327200001.0
2007-07-24 16:10:00,1.5639,1.5643,1.5636,1.5638,962700000.0
2007-07-24 16:15:00,1.5638,1.5642,1.5637,1.564,1082500000.0
2007-07-24 16:20:00,1.564,1.564,1.5636,1.5639,732799999.0
2007-07-24 16:25:00,1.5639,1.5641,1.5634,1.5636,994500001.0
2007-07-24 16:30:00,1.5635,1.5636,1.5633,1.5635,701600000.0
2007-07-24 16:35:00,1.5635,1.5641,1.56345,1.5639,1700800000.0
2007-07-24 16:40:00,1.5639,1.5641,1.5637,1.5639,1366400000.0
2007-07-24 16:45:00,1.564,1.5644,1.5639,1.5643,986100000.0
2007-07-24 16:50:00,1.5643,1.5647,1.5636,1.5638,2482000002.0
2007-07-24 16:55:00,1.5638,1.5639,1.563,1.5632,1869299999.0
2007-07-24 17:00:00,1.5632,1.5637,1.5631,1.5635,2384100002.0
2007-07-24 17:05:00,1.5635,1.5636,1.5631,1.5635,805300000.0
2007-07-24 17:10:00,1.5635,1.5636,1.5631,1.5633,1415900001.0
2007-07-24 17:15:00,1.5632,1.5635,1.5629,1.56305,1169400000.0
2007-07-24 17:20:00,1.56305,1.5634,1.563,1.5632,928100000.0
2007-07-24 17:25:00,1.5632,1.5635,1.563,1.5633,940600000.0
2007-07-24 17:30:00,1.5634,1.5634,1.5628,1.5632,1380700000.0
2007-07-24 17:35:00,1.5632,1.564,1.563,1.5639,1283900000.0
2007-07-24 17:40:00,1.5638,1.5639,1.5637,1.5637,352900000.0
2007-07-24 17:45:00,1.5636,1.564,1.5636,1.56395,1095100000.0
2007-07-24 17:50:00,1.564,1.564,1.5635,1.5639,1286599999.0
2007-07-24 17:55:00,1.5639,1.564,1.563,1.5636,1215700000.0
2007-07-24 18:00:00,1.5634,1.5636,1.5632,1.5636,337800000.0
2007-07-24 18:05:00,1.5635,1.5636,1.563,1.563,709800000.0
2007-07-24 18:10:00,1.5631,1.5637,1.56305,1.5636,376300000.0
2007-07-24 18:15:00,1.5636,1.5637,1.5629,1.5631,1423500005.0
2007-07-24 18:20:00,1.5633,1.5636,1.563,1.5635,655599997.0
2007-07-24 18:25:00,1.5635,1.5644,1.5631,1.5639,1473100004.0
2007-07-24 18:30:00,1.5639,1.5641,1.5633,1.56375,1998600000.0
2007-07-24 18:35:00,1.56375,1.5643,1.5637,1.5641,1541100000.0
2007-07-24 18:40:00,1.564,1.5643,1.5639,1.5641,578600000.0
2007-07-24 18:45:00,1.5641,1.5642,1.5633,1.5635,1698800000.0
2007-07-24 18:50:00,1.5635,1.5636,1.5633,1.5635,737200000.0
2007-07-24 18:55:00,1.5635,1.5642,1.5635,1.564,646300000.0
2007-07-24 19:00:00,1.564,1.5642,1.5628,1.5632,573700000.0
2007-07-24 19:05:00,1.5633,1.5635,1.5626,1.5633,996800000.0
2007-07-24 19:10:00,1.5634,1.5634,1.5627,1.56315,325500000.0
2007-07-24 19:15:00,1.56315,1.5637,1.56315,1.5635,694300000.0
2007-07-24 19:20:00,1.5636,1.5638,1.5633,1.5638,398900000.0
2007-07-24 19:25:00,1.5638,1.5641,1.5637,1.5638,345800000.0
2007-07-24 19:30:00,1.5639,1.5639,1.5632,1.5636,243400000.0
2007-07-24 19:35:00,1.56355,1.5636,1.5633,1.5633,530000000.0
2007-07-24 19:40:00,1.5632,1.5634,1.5631,1.5634,283200000.0
2007-07-24 19:45:00,1.5634,1.5635,1.5634,1.5634,78000000.0
2007-07-24 19:50:00,1.5634,1.5636,1.56305,1.5636,677100000.0
2007-07-24 19:55:00,1.5637,1.5642,1.56345,1.56375,776800000.0
2007-07-24 20:00:00,1.5638,1.5645,1.5635,1.5642,1293500000.0
2007-07-24 20:05:00,1.5642,1.5645,1.564,1.5644,708300000.0
2007-07-24 20:10:00,1.5644,1.5646,1.5639,1.5641,858900000.0
2007-07-24 20:15:00,1.5641,1.5648,1.5636,1.5648,906500000.0
2007-07-24 20:20:00,1.5648,1.5649,1.5643,1.5645,832400000.0
2007-07-24 20:25:00,1.5645,1.5648,1.5641,1.5644,951800000.0
2007-07-24 20:30:00,1.5644,1.5646,1.5639,1.5641,372600000.0
2007-07-24 20:35:00,1.5641,1.5644,1.5636,1.56365,1346800000.0
2007-07-24 20:40:00,1.5637,1.5644,1.5632,1.5642,1417900000.0
2007-07-24 20:45:00,1.5642,1.5643,1.564,1.5641,542300000.0
2007-07-24 20:50:00,1.5642,1.5644,1.564,1.5641,737300000.0
2007-07-24 20:55:00,1.5641,1.5644,1.5634,1.5636,764600000.0
2007-07-24 21:00:00,1.56355,1.5645,1.5633,1.5642,1197200008.0
2007-07-24 21:05:00,1.5641,1.5643,1.56355,1.5639,1636299997.0
2007-07-24 21:10:00,1.564,1.5642,1.5636,1.5641,992400003.0
2007-07-24 21:15:00,1.5641,1.5643,1.5635,1.5641,1221799999.0
2007-07-24 21:20:00,1.56405,1.5647,1.564,1.5646,448099999.0
2007-07-24 21:25:00,1.5646,1.5648,1.5641,1.5644,602999999.0
2007-07-24 21:30:00,1.5645,1.5656,1.5643,1.5654,1390800000.0
2007-07-24 21:35:00,1.5654,1.5661,1.5647,1.5658,2238600000.0
2007-07-24 21:40:00,1.5657,1.5679,1.5654,1.5679,2406599999.0
2007-07-24 21:45:00,1.5679,1.5686,1.5669,1.5672,3386999998.0
2007-07-24 21:50:00,1.5672,1.5681,1.5668,1.5678,1751300002.0
2007-07-24 21:55:00,1.5678,1.5688,1.567,1.5676,1691300002.0
2007-07-24 22:00:00,1.5676,1.5683,1.5671,1.5678,687100000.0
2007-07-24 22:05:00,1.5677,1.5678,1.5667,1.567,480900000.0
2007-07-24 22:10:00,1.567,1.5679,1.567,1.5676,425200000.0
2007-07-24 22:15:00,1.5677,1.5679,1.567,1.5679,241400000.0
2007-07-24 22:20:00,1.5678,1.5678,1.5668,1.5671,287200000.0
2007-07-24 22:25:00,1.5668,1.5678,1.5668,1.5674,518500000.0
2007-07-24 22:30:00,1.5675,1.5678,1.5673,1.5678,308100000.0
2007-07-24 22:35:00,1.5678,1.5682,1.5676,1.5678,419700000.0
2007-07-24 22:40:00,1.5678,1.568,1.56745,1.5679,194900000.0
2007-07-24 22:45:00,1.5677,1.568,1.5672,1.5676,262900000.0
2007-07-24 22:50:00,1.56735,1.5679,1.5669,1.56705,167100000.0
2007-07-24 22:55:00,1.56705,1.5674,1.5661,1.5668,399600000.0
2007-07-24 23:00:00,1.5667,1.5671,1.5665,1.5668,138400000.0
2007-07-24 23:05:00,1.5669,1.5677,1.5667,1.5677,266500000.0
2007-07-24 23:10:00,1.5676,1.568,1.5672,1.5678,366399999.0
2007-07-24 23:15:00,1.5677,1.5686,1.5677,1.5685,164400000.0
2007-07-24 23:20:00,1.5685,1.5689,1.5684,1.5689,384300000.0
2007-07-24 23:25:00,1.5689,1.5691,1.5685,1.569,169400000.0
2007-07-24 23:30:00,1.5688,1.5691,1.5678,1.5686,298000000.0
2007-07-24 23:35:00,1.5686,1.5688,1.5683,1.5686,138600000.0
2007-07-24 23:40:00,1.5686,1.5695,1.5682,1.5694,243200000.0
2007-07-24 23:45:00,1.5693,1.5694,1.5678,1.5689,332700000.0
2007-07-24 23:50:00,1.5686,1.5688,1.5684,1.5684,282400000.0
2007-07-24 23:55:00,1.5684,1.5688,1.5675,1.5686,164100000.0
2007-07-25 00:00:00,1.5686,1.5688,1.56765,1.5678,323600000.0
2007-07-25 00:05:00,1.5681,1.5681,1.5669,1.5677,215600000.0
2007-07-25 00:10:00,1.5676,1.5678,1.5673,1.5675,101400000.0
2007-07-25 00:15:00,1.5675,1.5675,1.5663,1.5671,278400000.0
2007-07-25 00:20:00,1.5672,1.5678,1.5657,1.56755,428599999.0
2007-07-25 00:25:00,1.5679,1.5681,1.5676,1.5677,365799999.0
2007-07-25 00:30:00,1.5675,1.5681,1.5667,1.5678,173900000.0
2007-07-25 00:35:00,1.5676,1.5681,1.5666,1.5674,464199999.0
2007-07-25 00:40:00,1.5673,1.5674,1.5668,1.5668,661799998.0
2007-07-25 00:45:00,1.5667,1.5668,1.566,1.5661,270699999.0
2007-07-25 00:50:00,1.5661,1.5664,1.5646,1.5656,857300000.0
2007-07-25 00:55:00,1.5655,1.5658,1.5654,1.5657,481400000.0
2007-07-25 01:00:00,1.5657,1.5667,1.5649,1.5657,1136699997.0
2007-07-25 01:05:00,1.566,1.5665,1.56515,1.5662,804799994.0
2007-07-25 01:10:00,1.5663,1.5665,1.5659,1.5659,570300000.0
2007-07-25 01:15:00,1.5661,1.5663,1.5659,1.5662,323000000.0
2007-07-25 01:20:00,1.56625,1.5666,1.5651,1.5666,225000000.0
2007-07-25 01:25:00,1.5666,1.5668,1.56545,1.5666,247700000.0
2007-07-25 01:30:00,1.5656,1.5667,1.5653,1.5667,413400000.0
2007-07-25 01:35:00,1.5666,1.568,1.566,1.5672,610900000.0
2007-07-25 01:40:00,1.567,1.56755,1.567,1.5674,404700000.0
2007-07-25 01:45:00,1.5674,1.5675,1.566,1.567,604300000.0
2007-07-25 01:50:00,1.567,1.5671,1.5661,1.5668,375000000.0
2007-07-25 01:55:00,1.56705,1.5672,1.5661,1.56675,497600000.0
2007-07-25 02:00:00,1.5667,1.5668,1.5654,1.56625,478300000.0
2007-07-25 02:05:00,1.56625,1.5663,1.5657,1.566,473500000.0
2007-07-25 02:10:00,1.566,1.5663,1.5649,1.5661,828500000.0
2007-07-25 02:15:00,1.5663,1.5664,1.5651,1.566,410800000.0
2007-07-25 02:20:00,1.5659,1.5669,1.5654,1.5667,974500000.0
2007-07-25 02:25:00,1.5666,1.56695,1.5657,1.5667,737300000.0
2007-07-25 02:30:00,1.5667,1.5669,1.5659,1.5665,968999995.0
2007-07-25 02:35:00,1.5665,1.5669,1.5664,1.56655,563000000.0
2007-07-25 02:40:00,1.56655,1.56685,1.566,1.5664,1198399990.0
2007-07-25 02:45:00,1.5663,1.5666,1.5659,1.5666,1342199995.0
2007-07-25 02:50:00,1.5666,1.5682,1.5661,1.5675,2463299988.0
2007-07-25 02:55:00,1.5674,1.5678,1.5668,1.5675,2048099992.0
2007-07-25 03:00:00,1.56745,1.5705,1.5673,1.5699,2634999983.0
2007-07-25 03:05:00,1.5699,1.5699,1.5675,1.5676,1825299987.0
2007-07-25 03:10:00,1.56755,1.5676,1.5669,1.5672,1320099994.0
2007-07-25 03:15:00,1.5672,1.569,1.5669,1.5687,1787199990.0
2007-07-25 03:20:00,1.5689,1.569,1.5681,1.5684,1276199999.0
2007-07-25 03:25:00,1.5684,1.5684,1.5667,1.5671,1031899999.0
2007-07-25 03:30:00,1.5629,1.5672,1.5616,1.5659,2011299999.0
2007-07-25 03:35:00,1.56585,1.5659,1.5635,1.5637,1736499998.0
2007-07-25 03:40:00,1.5639,1.5641,1.5618,1.5621,2116299983.0
2007-07-25 03:45:00,1.5624,1.5632,1.5614,1.5627,1695799999.0
2007-07-25 03:50:00,1.5627,1.5631,1.5619,1.5626,1120599996.0
2007-07-25 03:55:00,1.5626,1.5633,1.562,1.5627,1720499985.0
2007-07-25 04:00:00,1.5627,1.5627,1.5618,1.5622,779399997.0
2007-07-25 04:05:00,1.5622,1.5623,1.5618,1.5621,287900000.0
2007-07-25 04:10:00,1.56205,1.5628,1.5617,1.5627,1448899981.0
2007-07-25 04:15:00,1.5626,1.5626,1.5618,1.5621,831999998.0
2007-07-25 04:20:00,1.5621,1.5623,1.5619,1.5623,712399995.0
2007-07-25 04:25:00,1.5623,1.5624,1.5615,1.56175,535100000.0
2007-07-25 04:30:00,1.5617,1.56205,1.5606,1.5609,997399997.0
2007-07-25 04:35:00,1.5609,1.5611,1.5598,1.56015,1622399985.0
2007-07-25 04:40:00,1.56015,1.5608,1.5586,1.5593,2253399988.0
2007-07-25 04:45:00,1.5596,1.5601,1.559,1.5599,1600700000.0
2007-07-25 04:50:00,1.5599,1.5602,1.5595,1.56,1618200000.0
2007-07-25 04:55:00,1.5599,1.5604,1.5593,1.5593,866100000.0
2007-07-25 05:00:00,1.5593,1.5594,1.5584,1.5584,779900000.0
2007-07-25 05:05:00,1.5584,1.5597,1.5584,1.55955,1431500000.0
2007-07-25 05:10:00,1.5596,1.5597,1.5591,1.5592,1362300000.0
2007-07-25 05:15:00,1.5592,1.5594,1.5591,1.5592,919700000.0
2007-07-25 05:20:00,1.5592,1.5599,1.5571,1.5589,1649600000.0
2007-07-25 05:25:00,1.5589,1.559,1.5576,1.55875,2340500000.0
2007-07-25 05:30:00,1.5588,1.5588,1.5577,1.5579,1783600000.0
2007-07-25 05:35:00,1.5579,1.5585,1.5568,1.5583,1239700000.0
2007-07-25 05:40:00,1.5583,1.5589,1.5577,1.5586,1896800000.0
2007-07-25 05:45:00,1.5587,1.5588,1.5569,1.55855,1285600000.0
2007-07-25 05:50:00,1.55855,1.559,1.5583,1.5586,643800000.0
2007-07-25 05:55:00,1.5586,1.55885,1.5581,1.5587,1295300000.0
2007-07-25 06:00:00,1.55865,1.5588,1.5582,1.5583,748400000.0
2007-07-25 06:05:00,1.5582,1.559,1.5569,1.5584,1261900000.0
2007-07-25 06:10:00,1.5586,1.5592,1.5581,1.5588,957700000.0
2007-07-25 06:15:00,1.55875,1.5593,1.5578,1.5585,738600000.0
2007-07-25 06:20:00,1.5588,1.5589,1.5584,1.5588,499800000.0
2007-07-25 06:25:00,1.5588,1.5589,1.5583,1.5584,318800000.0
2007-07-25 06:30:00,1.5584,1.5591,1.5572,1.5589,839400001.0
2007-07-25 06:35:00,1.5589,1.5591,1.5576,1.5588,638200000.0
2007-07-25 06:40:00,1.5587,1.5593,1.5586,1.5589,567400000.0
2007-07-25 06:45:00,1.5589,1.5595,1.5586,1.5593,598800000.0
2007-07-25 06:50:00,1.5593,1.5596,1.5589,1.559,747900000.0
2007-07-25 06:55:00,1.5592,1.5595,1.559,1.5593,866300000.0
2007-07-25 07:00:00,1.55925,1.5594,1.5587,1.5592,673800000.0
2007-07-25 07:05:00,1.559,1.5592,1.5568,1.5587,1271600000.0
2007-07-25 07:10:00,1.5584,1.559,1.5584,1.559,429200000.0
2007-07-25 07:15:00,1.5587,1.5592,1.5568,1.5586,735500000.0
2007-07-25 07:20:00,1.55855,1.5586,1.5569,1.5578,1009900000.0
2007-07-25 07:25:00,1.5577,1.558,1.5568,1.5576,1413500000.0
2007-07-25 07:30:00,1.5576,1.5585,1.5574,1.5585,2005899997.0
2007-07-25 07:35:00,1.55845,1.5589,1.557,1.5582,1900000000.0
2007-07-25 07:40:00,1.5583,1.5585,1.5568,1.5578,1782300001.0
2007-07-25 07:45:00,1.55785,1.5589,1.5569,1.5587,2496200011.0
2007-07-25 07:50:00,1.5585,1.5591,1.55725,1.5581,2085600004.0
2007-07-25 07:55:00,1.5581,1.5585,1.55745,1.5579,2012600001.0
2007-07-25 08:00:00,1.5579,1.5584,1.5568,1.558,2451800003.0
2007-07-25 08:05:00,1.558,1.5581,1.5568,1.558,1652900000.0
2007-07-25 08:10:00,1.558,1.5587,1.5574,1.5585,1818800002.0
2007-07-25 08:15:00,1.5586,1.5587,1.5571,1.5587,2940000008.0
2007-07-25 08:20:00,1.5587,1.5592,1.5568,1.55775,3493300017.0
2007-07-25 08:25:00,1.5578,1.5583,1.5568,1.55805,3194300000.0
2007-07-25 08:30:00,1.55805,1.5586,1.557,1.5571,3374700010.0
2007-07-25 08:35:00,1.5582,1.5587,1.5568,1.5582,2021100005.0
2007-07-25 08:40:00,1.5584,1.559,1.5568,1.5587,1854200004.0
2007-07-25 08:45:00,1.5587,1.5587,1.5568,1.5576,1862500003.0
2007-07-25 08:50:00,1.5576,1.5578,1.5562,1.5565,2464900002.0
2007-07-25 08:55:00,1.55645,1.5574,1.5564,1.557,3053600000.0
2007-07-25 09:00:00,1.557,1.5573,1.5567,1.55715,2009699999.0
2007-07-25 09:05:00,1.55715,1.5577,1.55705,1.5574,1935399997.0
2007-07-25 09:10:00,1.5574,1.5579,1.5573,1.5574,3203200011.0
2007-07-25 09:15:00,1.5577,1.5579,1.5565,1.5567,3833100000.0
2007-07-25 09:20:00,1.5568,1.5576,1.5566,1.5571,3480499990.0
2007-07-25 09:25:00,1.5571,1.5581,1.5566,1.5576,5429099991.0
2007-07-25 09:30:00,1.55755,1.5576,1.5568,1.55715,5198000000.0
2007-07-25 09:35:00,1.5571,1.5576,1.5567,1.557,3174000002.0
2007-07-25 09:40:00,1.557,1.5573,1.5565,1.5567,2440799998.0
2007-07-25 09:45:00,1.5567,1.5571,1.5562,1.5568,2615900004.0
2007-07-25 09:50:00,1.5568,1.5569,1.5537,1.5555,3415899990.0
2007-07-25 09:55:00,1.5555,1.556,1.5537,1.5558,6290399962.0
2007-07-25 10:00:00,1.5558,1.5567,1.5546,1.5565,4267199996.0
2007-07-25 10:05:00,1.5565,1.5575,1.55625,1.5569,5217200007.0
2007-07-25 10:10:00,1.5568,1.5572,1.55625,1.55635,2425799999.0
2007-07-25 10:15:00,1.5565,1.5571,1.5564,1.5568,3384999989.0
2007-07-25 10:20:00,1.5568,1.557,1.5563,1.55665,2003100000.0
2007-07-25 10:25:00,1.5567,1.5573,1.556,1.5572,2502199997.0
2007-07-25 10:30:00,1.5572,1.5575,1.557,1.5573,2046699997.0
2007-07-25 10:35:00,1.5574,1.5578,1.5572,1.55745,1406899993.0
2007-07-25 10:40:00,1.5574,1.5577,1.5544,1.55545,4048399994.0
2007-07-25 10:45:00,1.5554,1.5556,1.5535,1.5549,6462600002.0
2007-07-25 10:50:00,1.5549,1.5549,1.5535,1.5539,4642899991.0
2007-07-25 10:55:00,1.5539,1.5542,1.5516,1.5518,5450000004.0
2007-07-25 11:00:00,1.5518,1.5522,1.5513,1.5519,3878699999.0
2007-07-25 11:05:00,1.5521,1.5525,1.5517,1.5524,3276099987.0
2007-07-25 11:10:00,1.5523,1.5529,1.5523,1.5527,3114899995.0
2007-07-25 11:15:00,1.5527,1.5529,1.5516,1.5523,3381000001.0
2007-07-25 11:20:00,1.5523,1.5527,1.5519,1.5527,2992699997.0
2007-07-25 11:25:00,1.5527,1.5531,1.5526,1.5529,2947099997.0
2007-07-25 11:30:00,1.553,1.5532,1.5527,1.5532,2704899995.0
2007-07-25 11:35:00,1.5532,1.5534,1.5529,1.5533,2544700020.0
2007-07-25 11:40:00,1.5532,1.5532,1.5528,1.553,1841899996.0
2007-07-25 11:45:00,1.55295,1.553,1.5517,1.5518,2256799998.0
2007-07-25 11:50:00,1.5518,1.5521,1.5516,1.5519,2299600002.0
2007-07-25 11:55:00,1.55185,1.5523,1.5518,1.55185,2355599991.0
2007-07-25 12:00:00,1.5519,1.5524,1.5517,1.5523,2825899990.0
2007-07-25 12:05:00,1.5523,1.5524,1.5518,1.5524,1124199999.0
2007-07-25 12:10:00,1.5524,1.553,1.5523,1.5527,1488700001.0
2007-07-25 12:15:00,1.5527,1.5534,1.5521,1.5521,2566599978.0
2007-07-25 12:20:00,1.5521,1.5527,1.5518,1.5527,2326899995.0
2007-07-25 12:25:00,1.5528,1.5531,1.5525,1.5527,2041799995.0
2007-07-25 12:30:00,1.55265,1.5536,1.5526,1.5531,2383399994.0
2007-07-25 12:35:00,1.55315,1.5539,1.5525,1.5535,4453400002.0
2007-07-25 12:40:00,1.5534,1.554,1.5528,1.5538,2972699993.0
2007-07-25 12:45:00,1.5536,1.5545,1.5531,1.5542,3300799996.0
2007-07-25 12:50:00,1.55425,1.5549,1.554,1.5544,2819499999.0
2007-07-25 12:55:00,1.55435,1.5548,1.55395,1.55395,1342199999.0
2007-07-25 13:00:00,1.5537,1.5548,1.5537,1.55435,2930299996.0
2007-07-25 13:05:00,1.5543,1.5544,1.552,1.552,3807999993.0
2007-07-25 13:10:00,1.552,1.5529,1.5518,1.5528,2740099983.0
2007-07-25 13:15:00,1.5528,1.5539,1.5525,1.55365,2854499996.0
2007-07-25 13:20:00,1.55365,1.55405,1.5534,1.5535,2393200001.0
2007-07-25 13:25:00,1.5535,1.5548,1.5534,1.5548,2911199999.0
2007-07-25 13:30:00,1.5548,1.5562,1.5545,1.55615,2212500008.0
2007-07-25 13:35:00,1.5562,1.5564,1.5549,1.555,2419599996.0
2007-07-25 13:40:00,1.555,1.5551,1.5544,1.5547,1952399995.0
2007-07-25 13:45:00,1.5547,1.5552,1.5541,1.5543,2059499991.0
2007-07-25 13:50:00,1.5544,1.555,1.5542,1.555,2393699984.0
2007-07-25 13:55:00,1.5549,1.5551,1.5547,1.5549,1210499997.0
2007-07-25 14:00:00,1.5549,1.5551,1.5538,1.5547,1627599991.0
2007-07-25 14:05:00,1.5547,1.5548,1.5531,1.5535,2730299997.0
2007-07-25 14:10:00,1.5535,1.5537,1.5532,1.5535,2133099999.0
2007-07-25 14:15:00,1.55345,1.5544,1.55345,1.5541,3028199993.0
2007-07-25 14:20:00,1.5541,1.5542,1.5523,1.55275,2045100000.0
2007-07-25 14:25:00,1.5527,1.5541,1.5527,1.554,2276699995.0
2007-07-25 14:30:00,1.554,1.554,1.5523,1.5533,2206400000.0
2007-07-25 14:35:00,1.5533,1.5535,1.5525,1.5533,1307299999.0
2007-07-25 14:40:00,1.5534,1.5534,1.5524,1.5528,1966099999.0
2007-07-25 14:45:00,1.5528,1.5531,1.5522,1.5526,2778399998.0
2007-07-25 14:50:00,1.55265,1.5535,1.5522,1.5534,2821499993.0
2007-07-25 14:55:00,1.5534,1.5535,1.5522,1.553,2119400000.0
2007-07-25 15:00:00,1.553,1.5531,1.5525,1.5527,1781399992.0
2007-07-25 15:05:00,1.5529,1.553,1.552,1.5522,2112800003.0
2007-07-25 15:10:00,1.5522,1.5522,1.5513,1.552,2695500003.0
2007-07-25 15:15:00,1.552,1.5532,1.5514,1.5528,2343700003.0
2007-07-25 15:20:00,1.5528,1.55285,1.5517,1.552,1757200003.0
2007-07-25 15:25:00,1.55195,1.5524,1.5514,1.5522,1517699989.0
2007-07-25 15:30:00,1.5523,1.5528,1.5517,1.5527,1323800000.0
2007-07-25 15:35:00,1.5527,1.553,1.5514,1.5518,2044299999.0
2007-07-25 15:40:00,1.55175,1.5522,1.5517,1.5518,1886199998.0
2007-07-25 15:45:00,1.5518,1.5518,1.551,1.55155,3023900001.0
2007-07-25 15:50:00,1.5516,1.5519,1.55125,1.5519,3012699987.0
2007-07-25 15:55:00,1.55185,1.5519,1.5502,1.5504,2993900015.0
2007-07-25 16:00:00,1.5505,1.5514,1.55,1.5506,3812199999.0
2007-07-25 16:05:00,1.5505,1.5511,1.5501,1.5507,3633700001.0
2007-07-25 16:10:00,1.5505,1.5513,1.5503,1.551,3376899994.0
2007-07-25 16:15:00,1.551,1.551,1.5503,1.5506,1980399994.0
2007-07-25 16:20:00,1.5506,1.5511,1.54955,1.5502,4215399998.0
2007-07-25 16:25:00,1.5503,1.5508,1.5501,1.5508,3003999995.0
2007-07-25 16:30:00,1.5508,1.5527,1.5508,1.5527,2963799992.0
2007-07-25 16:35:00,1.5527,1.5537,1.5525,1.55325,3529799997.0
2007-07-25 16:40:00,1.5532,1.5537,1.5523,1.5526,4961600002.0
2007-07-25 16:45:00,1.5525,1.5533,1.552,1.553,3253199984.0
2007-07-25 16:50:00,1.553,1.5532,1.5526,1.55315,2195399992.0
2007-07-25 16:55:00,1.55315,1.5538,1.5525,1.5526,3317299999.0
2007-07-25 17:00:00,1.5525,1.5532,1.552,1.5531,3150300007.0
2007-07-25 17:05:00,1.5531,1.5535,1.5522,1.5523,1924800000.0
2007-07-25 17:10:00,1.55235,1.5525,1.5516,1.5522,2616600000.0
2007-07-25 17:15:00,1.5522,1.5534,1.5516,1.553,1959700000.0
2007-07-25 17:20:00,1.5531,1.5539,1.55175,1.5527,2026600000.0
2007-07-25 17:25:00,1.5526,1.5531,1.5524,1.5526,2197000000.0
2007-07-25 17:30:00,1.5527,1.5538,1.5526,1.5532,2623600011.0
2007-07-25 17:35:00,1.55305,1.554,1.5528,1.5538,3430500023.0
2007-07-25 17:40:00,1.5537,1.5541,1.5532,1.5532,1656400001.0
2007-07-25 17:45:00,1.5532,1.5533,1.5527,1.55285,1881500006.0
2007-07-25 17:50:00,1.55285,1.553,1.5525,1.55285,1566099999.0
2007-07-25 17:55:00,1.5529,1.5532,1.5523,1.553,947200003.0
2007-07-25 18:00:00,1.5528,1.5531,1.5525,1.5525,1018199998.0
2007-07-25 18:05:00,1.5525,1.5529,1.5524,1.5528,1270800000.0
2007-07-25 18:10:00,1.5527,1.5528,1.5521,1.5524,1483500002.0
2007-07-25 18:15:00,1.5524,1.553,1.552,1.5523,1305500000.0
2007-07-25 18:20:00,1.5523,1.553,1.5522,1.553,2543900009.0
2007-07-25 18:25:00,1.553,1.5532,1.55275,1.5532,813200002.0
2007-07-25 18:30:00,1.5532,1.5533,1.5527,1.5533,1174600006.0
2007-07-25 18:35:00,1.5533,1.5538,1.5531,1.5536,815300001.0
2007-07-25 18:40:00,1.5536,1.554,1.5531,1.5532,880399999.0
2007-07-25 18:45:00,1.5532,1.5536,1.5531,1.5531,923300013.0
2007-07-25 18:50:00,1.5531,1.5533,1.55245,1.5533,1063499997.0
2007-07-25 18:55:00,1.5532,1.5533,1.5526,1.5527,933700005.0
2007-07-25 19:00:00,1.5528,1.5531,1.5526,1.5528,472600000.0
2007-07-25 19:05:00,1.5527,1.553,1.5525,1.5526,392800000.0
2007-07-25 19:10:00,1.5526,1.5531,1.55205,1.5529,761400003.0
2007-07-25 19:15:00,1.553,1.5532,1.5526,1.5528,1165199998.0
2007-07-25 19:20:00,1.5528,1.5528,1.552,1.5524,1217299988.0
2007-07-25 19:25:00,1.5523,1.5523,1.5521,1.5523,672399995.0
2007-07-25 19:30:00,1.5523,1.5526,1.5521,1.5524,594100000.0
2007-07-25 19:35:00,1.5525,1.5525,1.5519,1.5524,733400000.0
2007-07-25 19:40:00,1.5524,1.5527,1.5523,1.5527,208400000.0
2007-07-25 19:45:00,1.5527,1.5529,1.5525,1.55265,853500004.0
2007-07-25 19:50:00,1.55265,1.5529,1.5526,1.5529,728799994.0
2007-07-25 19:55:00,1.5528,1.553,1.5525,1.5526,645699999.0
2007-07-25 20:00:00,1.5526,1.5532,1.5525,1.5531,886000005.0
2007-07-25 20:05:00,1.5531,1.5537,1.5531,1.5534,690199999.0
2007-07-25 20:10:00,1.5534,1.5535,1.5532,1.5533,334200000.0
2007-07-25 20:15:00,1.5534,1.5536,1.5532,1.5534,332000000.0
2007-07-25 20:20:00,1.5534,1.5537,1.5532,1.5537,535800000.0
2007-07-25 20:25:00,1.5536,1.5543,1.5534,1.5541,1105900005.0
2007-07-25 20:30:00,1.5539,1.5541,1.55355,1.5538,672500001.0
2007-07-25 20:35:00,1.5539,1.5539,1.5536,1.5536,560799996.0
2007-07-25 20:40:00,1.5536,1.5539,1.5533,1.5535,294000000.0
2007-07-25 20:45:00,1.5535,1.5539,1.55315,1.5537,886799993.0
2007-07-25 20:50:00,1.5537,1.5537,1.5532,1.5532,863000000.0
2007-07-25 20:55:00,1.5533,1.5538,1.5528,1.5532,1744300007.0
2007-07-25 21:00:00,1.5532,1.5532,1.5526,1.553,3262800013.0
2007-07-25 21:05:00,1.553,1.5531,1.5528,1.5531,908300003.0
2007-07-25 21:10:00,1.5531,1.5534,1.5524,1.5527,1111699997.0
2007-07-25 21:15:00,1.5526,1.5526,1.552,1.5526,1565900007.0
2007-07-25 21:20:00,1.5526,1.5527,1.5523,1.5525,513000003.0
2007-07-25 21:25:00,1.5526,1.5534,1.5524,1.5534,773299996.0
2007-07-25 21:30:00,1.5533,1.5536,1.5529,1.553,852800000.0
2007-07-25 21:35:00,1.553,1.5531,1.5527,1.553,403899999.0
2007-07-25 21:40:00,1.5531,1.5531,1.5528,1.553,311500000.0
2007-07-25 21:45:00,1.5529,1.5533,1.5525,1.5525,556999999.0
2007-07-25 21:50:00,1.5525,1.5527,1.5522,1.5522,535100000.0
2007-07-25 21:55:00,1.5522,1.5524,1.5522,1.55235,553999997.0
2007-07-25 22:00:00,1.5524,1.5526,1.55195,1.5523,550000002.0
2007-07-25 22:05:00,1.5522,1.5528,1.5522,1.5528,312600000.0
2007-07-25 22:10:00,1.5528,1.5534,1.5526,1.5532,385600000.0
2007-07-25 22:15:00,1.5532,1.5534,1.5527,1.5532,426500000.0
2007-07-25 22:20:00,1.5532,1.5533,1.5528,1.5528,282200000.0
2007-07-25 22:25:00,1.5528,1.5528,1.55235,1.5526,396800000.0
2007-07-25 22:30:00,1.5526,1.5529,1.5523,1.5528,272500000.0
2007-07-25 22:35:00,1.5528,1.5535,1.5528,1.5533,279600000.0
2007-07-25 22:40:00,1.5533,1.5539,1.5532,1.5536,260600000.0
2007-07-25 22:45:00,1.5536,1.5536,1.55225,1.55225,396700000.0
2007-07-25 22:50:00,1.5529,1.5532,1.55245,1.5527,209400000.0
2007-07-25 22:55:00,1.5527,1.5529,1.5517,1.5524,354000000.0
2007-07-25 23:00:00,1.5528,1.5541,1.5522,1.5523,386800000.0
2007-07-25 23:05:00,1.5523,1.5526,1.5504,1.551,520300000.0
2007-07-25 23:10:00,1.551,1.5525,1.5508,1.5518,463100001.0
2007-07-25 23:15:00,1.5518,1.5524,1.5511,1.5522,470200000.0
2007-07-25 23:20:00,1.5522,1.5526,1.5516,1.5517,238100000.0
2007-07-25 23:25:00,1.5518,1.5522,1.5515,1.5516,282100000.0
2007-07-25 23:30:00,1.5514,1.5521,1.5509,1.5514,1057400000.0
2007-07-25 23:35:00,1.5514,1.5517,1.55075,1.55075,598400000.0
2007-07-25 23:40:00,1.5509,1.5513,1.5502,1.5508,916900000.0
2007-07-25 23:45:00,1.5509,1.5515,1.5508,1.5514,563000000.0
2007-07-25 23:50:00,1.5514,1.5517,1.5509,1.5512,519700000.0
2007-07-25 23:55:00,1.5513,1.5517,1.551,1.551,537400000.0
2007-07-26 00:00:00,1.5513,1.5514,1.55045,1.5507,509900000.0
2007-07-26 00:05:00,1.5509,1.5509,1.5505,1.5508,218200000.0
2007-07-26 00:10:00,1.5507,1.551,1.55,1.5505,559900000.0
2007-07-26 00:15:00,1.5505,1.5507,1.55,1.5505,500699998.0
2007-07-26 00:20:00,1.5503,1.5512,1.55025,1.551,423600000.0
2007-07-26 00:25:00,1.5509,1.551,1.5508,1.5509,133700000.0
2007-07-26 00:30:00,1.551,1.5511,1.5507,1.5507,121000000.0
2007-07-26 00:35:00,1.5508,1.5508,1.5497,1.5498,446700001.0
2007-07-26 00:40:00,1.5498,1.5501,1.5491,1.5495,298800000.0
2007-07-26 00:45:00,1.5495,1.5503,1.5493,1.5502,443400000.0
2007-07-26 00:50:00,1.5502,1.5506,1.5501,1.5502,165000000.0
2007-07-26 00:55:00,1.5502,1.551,1.5502,1.5505,317500000.0
2007-07-26 01:00:00,1.5505,1.5509,1.5505,1.5508,300800000.0
2007-07-26 01:05:00,1.5509,1.5513,1.5506,1.5512,461300000.0
2007-07-26 01:10:00,1.55115,1.5512,1.55,1.5504,1179900004.0
2007-07-26 01:15:00,1.5503,1.5506,1.5499,1.5504,1640000003.0
2007-07-26 01:20:00,1.55035,1.5504,1.5495,1.54955,961000007.0
2007-07-26 01:25:00,1.54955,1.5497,1.54895,1.5493,819100000.0
2007-07-26 01:30:00,1.5491,1.5496,1.5491,1.5494,608800000.0
2007-07-26 01:35:00,1.5494,1.54945,1.549,1.54925,866700000.0
2007-07-26 01:40:00,1.54925,1.5496,1.549,1.5495,1115600001.0
2007-07-26 01:45:00,1.5494,1.5495,1.5483,1.5491,1524500002.0
2007-07-26 01:50:00,1.5492,1.5492,1.5486,1.5488,1583300001.0
2007-07-26 01:55:00,1.5488,1.5488,1.5483,1.5488,1425600000.0
2007-07-26 02:00:00,1.5488,1.5489,1.5482,1.5485,1503300000.0
2007-07-26 02:05:00,1.5485,1.5487,1.5482,1.5482,599700000.0
2007-07-26 02:10:00,1.5482,1.54885,1.548,1.54885,1009200000.0
2007-07-26 02:15:00,1.5488,1.5494,1.5486,1.54935,1159300000.0
2007-07-26 02:20:00,1.54935,1.5495,1.5487,1.5488,1409800001.0
2007-07-26 02:25:00,1.54875,1.549,1.5481,1.5489,1719600000.0
2007-07-26 02:30:00,1.5489,1.549,1.5483,1.5487,1058700000.0
2007-07-26 02:35:00,1.5487,1.5488,1.5483,1.5488,623800000.0
2007-07-26 02:40:00,1.5488,1.5488,1.5483,1.5485,1191300000.0
2007-07-26 02:45:00,1.5485,1.549,1.5484,1.54875,895700001.0
2007-07-26 02:50:00,1.5487,1.5493,1.5482,1.5489,1350400000.0
2007-07-26 02:55:00,1.5495,1.5497,1.5488,1.5495,2086000001.0
2007-07-26 03:00:00,1.5495,1.5497,1.5491,1.5493,1801300002.0
2007-07-26 03:05:00,1.5495,1.55,1.5488,1.5497,1643800000.0
2007-07-26 03:10:00,1.5497,1.55005,1.5494,1.54985,805900000.0
2007-07-26 03:15:00,1.5498,1.5503,1.5495,1.5502,1204700000.0
2007-07-26 03:20:00,1.5502,1.5512,1.5501,1.5507,1965900000.0
2007-07-26 03:25:00,1.5508,1.551,1.55005,1.5502,1519500000.0
2007-07-26 03:30:00,1.5502,1.5504,1.5496,1.5503,1249700001.0
2007-07-26 03:35:00,1.5503,1.5503,1.5489,1.54955,1560500001.0
2007-07-26 03:40:00,1.54955,1.5501,1.5492,1.55,849900000.0
2007-07-26 03:45:00,1.54995,1.551,1.5499,1.5508,1002800001.0
2007-07-26 03:50:00,1.5507,1.5513,1.5506,1.55085,1222300000.0
2007-07-26 03:55:00,1.55085,1.5509,1.5501,1.5503,971200000.0
2007-07-26 04:00:00,1.5504,1.5504,1.54995,1.5502,548600000.0
2007-07-26 04:05:00,1.5502,1.5509,1.55,1.5509,614000001.0
2007-07-26 04:10:00,1.5508,1.552,1.5507,1.552,1515000001.0
2007-07-26 04:15:00,1.552,1.5526,1.5512,1.5517,2225500001.0
2007-07-26 04:20:00,1.5517,1.5525,1.5516,1.5523,938400001.0
2007-07-26 04:25:00,1.5522,1.5525,1.5517,1.5519,636300000.0
2007-07-26 04:30:00,1.5518,1.5522,1.5513,1.5517,1669000002.0
2007-07-26 04:35:00,1.5516,1.5521,1.5513,1.5519,1281100000.0
2007-07-26 04:40:00,1.552,1.5529,1.5519,1.5521,1351300000.0
2007-07-26 04:45:00,1.5519,1.5523,1.5517,1.5521,1064900000.0
2007-07-26 04:50:00,1.5521,1.5521,1.5514,1.5516,1120600000.0
2007-07-26 04:55:00,1.55165,1.552,1.5513,1.5514,1515400001.0
2007-07-26 05:00:00,1.5514,1.5516,1.5511,1.5515,727300001.0
2007-07-26 05:05:00,1.5516,1.5516,1.5505,1.5506,1527000000.0
2007-07-26 05:10:00,1.5507,1.5509,1.5504,1.5509,702900008.0
2007-07-26 05:15:00,1.5509,1.551,1.55045,1.5506,1809200003.0
2007-07-26 05:20:00,1.5507,1.551,1.5504,1.5509,518800000.0
2007-07-26 05:25:00,1.5509,1.5514,1.5509,1.5512,807499997.0
2007-07-26 05:30:00,1.5509,1.5517,1.5509,1.5513,1194600006.0
2007-07-26 05:35:00,1.5511,1.5514,1.5502,1.5503,953800002.0
2007-07-26 05:40:00,1.5503,1.5504,1.54985,1.54985,1002600003.0
2007-07-26 05:45:00,1.5498,1.5504,1.54975,1.5499,812600003.0
2007-07-26 05:50:00,1.5499,1.5499,1.5497,1.5499,535299999.0
2007-07-26 05:55:00,1.5499,1.5499,1.5495,1.5496,839599999.0
2007-07-26 06:00:00,1.5496,1.5496,1.549,1.5496,828200000.0
2007-07-26 06:05:00,1.5495,1.5497,1.5491,1.54945,1696500008.0
2007-07-26 06:10:00,1.5495,1.5499,1.5491,1.5499,926399999.0
2007-07-26 06:15:00,1.5499,1.55,1.5497,1.5498,710400001.0
2007-07-26 06:20:00,1.5498,1.5499,1.5497,1.54975,722199994.0
2007-07-26 06:25:00,1.5498,1.5499,1.54875,1.5491,1671100000.0
2007-07-26 06:30:00,1.5491,1.5503,1.5491,1.5499,1570000000.0
2007-07-26 06:35:00,1.55,1.5502,1.5494,1.55,869500000.0
2007-07-26 06:40:00,1.5501,1.5502,1.5496,1.55005,1136199996.0
2007-07-26 06:45:00,1.5501,1.5502,1.5496,1.5499,1246199997.0
2007-07-26 06:50:00,1.5499,1.5501,1.54965,1.5499,860500002.0
2007-07-26 06:55:00,1.5498,1.5499,1.5494,1.5498,1092099993.0
2007-07-26 07:00:00,1.5498,1.5499,1.5494,1.5495,564100000.0
2007-07-26 07:05:00,1.5497,1.5502,1.5494,1.55,1106400004.0
2007-07-26 07:10:00,1.55,1.55035,1.5498,1.5499,572400000.0
2007-07-26 07:15:00,1.5496,1.5502,1.5496,1.5498,576200005.0
2007-07-26 07:20:00,1.55,1.5502,1.5496,1.5499,923200001.0
2007-07-26 07:25:00,1.5499,1.5499,1.5493,1.5499,970600000.0
2007-07-26 07:30:00,1.5499,1.5501,1.5494,1.55,1283799998.0
2007-07-26 07:35:00,1.5499,1.5502,1.5496,1.5501,2036300000.0
2007-07-26 07:40:00,1.55,1.5505,1.5495,1.55,1878600013.0
2007-07-26 07:45:00,1.55,1.5504,1.54955,1.5496,1598600001.0
2007-07-26 07:50:00,1.5498,1.5508,1.5495,1.5506,1873399999.0
2007-07-26 07:55:00,1.5506,1.5511,1.5502,1.5509,2629200005.0
2007-07-26 08:00:00,1.5509,1.5519,1.5505,1.5513,1753800000.0
2007-07-26 08:05:00,1.55125,1.5516,1.5504,1.5512,3353300004.0
2007-07-26 08:10:00,1.5512,1.5517,1.5509,1.5514,2238900003.0
2007-07-26 08:15:00,1.5514,1.5519,1.5512,1.5517,1543000001.0
2007-07-26 08:20:00,1.5517,1.5518,1.55095,1.5517,2898800009.0
2007-07-26 08:25:00,1.5517,1.5521,1.55115,1.5513,1919700001.0
2007-07-26 08:30:00,1.5513,1.5519,1.5508,1.5517,3346600000.0
2007-07-26 08:35:00,1.5516,1.5526,1.5515,1.5519,3358199995.0
2007-07-26 08:40:00,1.5519,1.5525,1.5516,1.5518,2272099999.0
2007-07-26 08:45:00,1.5518,1.5518,1.55115,1.5514,2684299995.0
2007-07-26 08:50:00,1.5515,1.5515,1.5508,1.551,2796000000.0
2007-07-26 08:55:00,1.551,1.5512,1.5505,1.5511,2811699995.0
2007-07-26 09:00:00,1.5511,1.5512,1.5506,1.5506,1899100002.0
2007-07-26 09:05:00,1.5507,1.5509,1.55035,1.5505,1547899995.0
2007-07-26 09:10:00,1.5505,1.5509,1.5502,1.5504,1551299998.0
2007-07-26 09:15:00,1.5504,1.551,1.55025,1.5508,2944099990.0
2007-07-26 09:20:00,1.5508,1.5511,1.55015,1.5504,3740899994.0
2007-07-26 09:25:00,1.5504,1.5508,1.5503,1.5507,1990199993.0
2007-07-26 09:30:00,1.5507,1.5511,1.5504,1.5504,2274500000.0
2007-07-26 09:35:00,1.5504,1.5507,1.54955,1.5501,2697499995.0
2007-07-26 09:40:00,1.5501,1.5501,1.5488,1.5488,2829899996.0
2007-07-26 09:45:00,1.5489,1.55,1.5483,1.5499,3115499997.0
2007-07-26 09:50:00,1.5499,1.5501,1.5494,1.5496,1743400003.0
2007-07-26 09:55:00,1.5496,1.5504,1.5496,1.5497,2171199982.0
2007-07-26 10:00:00,1.5497,1.551,1.5495,1.5507,3101900001.0
2007-07-26 10:05:00,1.5507,1.5513,1.5505,1.5508,2633299996.0
2007-07-26 10:10:00,1.55065,1.5511,1.55035,1.5507,2598400002.0
2007-07-26 10:15:00,1.5507,1.5511,1.55025,1.5509,2959499995.0
2007-07-26 10:20:00,1.55095,1.5512,1.55065,1.5507,1190800002.0
2007-07-26 10:25:00,1.5509,1.5511,1.5506,1.5507,1813300001.0
2007-07-26 10:30:00,1.5507,1.5515,1.5503,1.5509,2014299997.0
2007-07-26 10:35:00,1.5509,1.5509,1.5492,1.55,3402799999.0
2007-07-26 10:40:00,1.5502,1.5507,1.5496,1.5499,2385499998.0
2007-07-26 10:45:00,1.5499,1.55,1.5496,1.55,1619399995.0
2007-07-26 10:50:00,1.55,1.5505,1.5496,1.5501,3626299983.0
2007-07-26 10:55:00,1.5501,1.5505,1.5493,1.5499,2447399994.0
2007-07-26 11:00:00,1.5499,1.5503,1.5498,1.55,804099995.0
2007-07-26 11:05:00,1.55,1.5502,1.54945,1.5498,1563100000.0
2007-07-26 11:10:00,1.5499,1.5503,1.5496,1.5503,986099994.0
2007-07-26 11:15:00,1.5503,1.5503,1.5496,1.5497,1157799999.0
2007-07-26 11:20:00,1.5497,1.5503,1.54955,1.5498,1350699996.0
2007-07-26 11:25:00,1.5498,1.5503,1.5496,1.55,2049899994.0
2007-07-26 11:30:00,1.55,1.5507,1.55,1.5502,2676899991.0
2007-07-26 11:35:00,1.5503,1.5503,1.5497,1.5499,1897200001.0
2007-07-26 11:40:00,1.5499,1.5501,1.5496,1.5501,1165299995.0
2007-07-26 11:45:00,1.5501,1.5501,1.5498,1.5501,1405400000.0
2007-07-26 11:50:00,1.5501,1.5502,1.5495,1.5497,1669300002.0
2007-07-26 11:55:00,1.5498,1.5504,1.5495,1.5496,2458399999.0
2007-07-26 12:00:00,1.5496,1.5497,1.5492,1.54945,883200005.0
2007-07-26 12:05:00,1.5494,1.5496,1.5488,1.5492,2825999999.0
2007-07-26 12:10:00,1.5492,1.5501,1.5492,1.5492,1539000000.0
2007-07-26 12:15:00,1.5492,1.5494,1.5474,1.5488,3941499991.0
2007-07-26 12:20:00,1.5488,1.54945,1.5484,1.5493,2553250004.0
2007-07-26 12:25:00,1.5493,1.5498,1.5488,1.54905,1748900000.0
2007-07-26 12:30:00,1.5491,1.5497,1.5488,1.5493,1788300001.0
2007-07-26 12:35:00,1.5493,1.5496,1.5488,1.5489,2164100001.0
2007-07-26 12:40:00,1.5489,1.5502,1.54865,1.55005,2258600006.0
2007-07-26 12:45:00,1.55005,1.5513,1.5499,1.5509,3039299991.0
2007-07-26 12:50:00,1.5509,1.5518,1.5509,1.5515,2048299992.0
2007-07-26 12:55:00,1.5515,1.5515,1.5509,1.5513,2123200001.0
2007-07-26 13:00:00,1.5513,1.55155,1.55075,1.5509,2570899998.0
2007-07-26 13:05:00,1.551,1.5527,1.5508,1.5524,3415799987.0
2007-07-26 13:10:00,1.5524,1.5545,1.5524,1.5539,4398499988.0
2007-07-26 13:15:00,1.5539,1.5552,1.5533,1.5549,4370400003.0
2007-07-26 13:20:00,1.5549,1.5566,1.5545,1.5551,5997799981.0
2007-07-26 13:25:00,1.5551,1.5555,1.5536,1.5551,5244499996.0
2007-07-26 13:30:00,1.5551,1.5566,1.5551,1.5563,5027699993.0
2007-07-26 13:35:00,1.5563,1.5568,1.5556,1.5562,3411099980.0
2007-07-26 13:40:00,1.5564,1.5565,1.5552,1.5556,2270699998.0
2007-07-26 13:45:00,1.5556,1.556,1.5545,1.5546,4308699972.0
2007-07-26 13:50:00,1.55465,1.5559,1.55465,1.5555,2342499989.0
2007-07-26 13:55:00,1.5555,1.5564,1.5553,1.55565,2951499996.0
2007-07-26 14:00:00,1.5556,1.556,1.5544,1.5548,3587599990.0
2007-07-26 14:05:00,1.5549,1.5553,1.5539,1.5549,3325299988.0
2007-07-26 14:10:00,1.5549,1.5563,1.5549,1.5562,2233899997.0
2007-07-26 14:15:00,1.5561,1.5568,1.5558,1.5568,1809799999.0
2007-07-26 14:20:00,1.5567,1.5572,1.5565,1.5571,2847599999.0
2007-07-26 14:25:00,1.5571,1.5597,1.5571,1.5579,4415999982.0
2007-07-26 14:30:00,1.5577,1.5589,1.5577,1.5587,3787699996.0
2007-07-26 14:35:00,1.5587,1.5606,1.5585,1.5606,4602899994.0
2007-07-26 14:40:00,1.5606,1.5609,1.5596,1.55995,4942599996.0
2007-07-26 14:45:00,1.56,1.5607,1.5597,1.5598,3810899993.0
2007-07-26 14:50:00,1.5598,1.5599,1.5578,1.5581,3814099991.0
2007-07-26 14:55:00,1.5581,1.5595,1.5578,1.5592,2953099999.0
2007-07-26 15:00:00,1.5591,1.5598,1.559,1.5597,3250400005.0
2007-07-26 15:05:00,1.5597,1.5622,1.5597,1.5615,3963799990.0
2007-07-26 15:10:00,1.5615,1.564,1.5611,1.5633,5934000002.0
2007-07-26 15:15:00,1.5633,1.5645,1.5629,1.5636,5170600002.0
2007-07-26 15:20:00,1.5636,1.564,1.5624,1.5633,4089800007.0
2007-07-26 15:25:00,1.5634,1.5639,1.5619,1.5632,3369600003.0
2007-07-26 15:30:00,1.5632,1.5661,1.5629,1.5649,4650599993.0
2007-07-26 15:35:00,1.565,1.5652,1.5638,1.5638,4104700007.0
2007-07-26 15:40:00,1.5639,1.5646,1.5639,1.56415,3007799994.0
2007-07-26 15:45:00,1.56415,1.5643,1.5624,1.5625,3042300001.0
2007-07-26 15:50:00,1.5624,1.5625,1.5607,1.5616,3214700005.0
2007-07-26 15:55:00,1.5615,1.5628,1.5613,1.562,2892400000.0
2007-07-26 16:00:00,1.5619,1.5638,1.5619,1.5632,3064699999.0
2007-07-26 16:05:00,1.5631,1.5638,1.5629,1.563,2733500003.0
2007-07-26 16:10:00,1.563,1.56305,1.5607,1.5614,3469400006.0
2007-07-26 16:15:00,1.5614,1.5618,1.5606,1.5615,3952500011.0
2007-07-26 16:20:00,1.5615,1.5621,1.5612,1.56185,2590800000.0
2007-07-26 16:25:00,1.5619,1.5621,1.5615,1.56185,2506500001.0
2007-07-26 16:30:00,1.5619,1.5619,1.5606,1.5609,3004500005.0
2007-07-26 16:35:00,1.561,1.5622,1.5608,1.56175,2396400000.0
2007-07-26 16:40:00,1.5618,1.5628,1.5616,1.5625,2464200005.0
2007-07-26 16:45:00,1.5625,1.5645,1.5625,1.5642,2814800002.0
2007-07-26 16:50:00,1.5642,1.5644,1.563,1.5633,2473800004.0
2007-07-26 16:55:00,1.5632,1.5637,1.5626,1.5636,3191700006.0
2007-07-26 17:00:00,1.5637,1.5643,1.563,1.5641,2802600001.0
2007-07-26 17:05:00,1.5641,1.5654,1.5636,1.56535,3162500002.0
2007-07-26 17:10:00,1.5654,1.5654,1.564,1.5641,2140200000.0
2007-07-26 17:15:00,1.5641,1.5648,1.5635,1.5648,2460800002.0
2007-07-26 17:20:00,1.5648,1.5655,1.5642,1.5644,2823200005.0
2007-07-26 17:25:00,1.5644,1.5651,1.5643,1.5648,2114200010.0
2007-07-26 17:30:00,1.5648,1.5658,1.5647,1.5651,1670399999.0
2007-07-26 17:35:00,1.5652,1.5666,1.5642,1.5643,3507099996.0
2007-07-26 17:40:00,1.5643,1.5645,1.5627,1.56305,2898500000.0
2007-07-26 17:45:00,1.56305,1.564,1.5629,1.5636,2838500000.0
2007-07-26 17:50:00,1.5636,1.565,1.5632,1.565,2478399999.0
2007-07-26 17:55:00,1.565,1.5654,1.5634,1.5636,2507599994.0
2007-07-26 18:00:00,1.5636,1.5637,1.5629,1.5636,2027400005.0
2007-07-26 18:05:00,1.5636,1.5637,1.5632,1.5634,865300001.0
2007-07-26 18:10:00,1.5634,1.5641,1.5633,1.5639,1356699989.0
2007-07-26 18:15:00,1.564,1.5647,1.5638,1.5646,1315699989.0
2007-07-26 18:20:00,1.5645,1.5653,1.5641,1.5647,2078399995.0
2007-07-26 18:25:00,1.5647,1.5657,1.5636,1.5642,3907000017.0
2007-07-26 18:30:00,1.5642,1.5654,1.5641,1.56455,3457900014.0
2007-07-26 18:35:00,1.56455,1.5659,1.56415,1.5651,3280200028.0
2007-07-26 18:40:00,1.5652,1.5666,1.565,1.5665,3066500005.0
2007-07-26 18:45:00,1.5665,1.5671,1.5659,1.5663,3085800007.0
2007-07-26 18:50:00,1.5663,1.567,1.566,1.5663,1982500011.0
2007-07-26 18:55:00,1.56625,1.5663,1.5654,1.5657,1565300001.0
2007-07-26 19:00:00,1.56565,1.566,1.56525,1.5659,1583700008.0
2007-07-26 19:05:00,1.5659,1.5659,1.5652,1.56535,916400000.0
2007-07-26 19:10:00,1.5655,1.5655,1.5648,1.5649,1389800006.0
2007-07-26 19:15:00,1.565,1.5657,1.5643,1.5655,2008900000.0
2007-07-26 19:20:00,1.5657,1.566,1.5651,1.566,1628099989.0
2007-07-26 19:25:00,1.566,1.5672,1.566,1.567,1426699999.0
2007-07-26 19:30:00,1.567,1.5674,1.5666,1.5671,1950800012.0
2007-07-26 19:35:00,1.5671,1.5672,1.5659,1.5669,1567500001.0
2007-07-26 19:40:00,1.5669,1.5676,1.5662,1.5674,1326200004.0
2007-07-26 19:45:00,1.5674,1.5683,1.5673,1.5676,877700000.0
2007-07-26 19:50:00,1.5677,1.568,1.5666,1.5669,612599999.0
2007-07-26 19:55:00,1.5669,1.568,1.5669,1.56785,1138700003.0
2007-07-26 20:00:00,1.5679,1.5724,1.5678,1.5716,2401400009.0
2007-07-26 20:05:00,1.5716,1.5719,1.5703,1.571,2142400005.0
2007-07-26 20:10:00,1.5709,1.5723,1.5709,1.5721,2559000022.0
2007-07-26 20:15:00,1.5721,1.576,1.5719,1.5758,2304500000.0
2007-07-26 20:20:00,1.5758,1.5758,1.575,1.5751,1946999997.0
2007-07-26 20:25:00,1.5751,1.5753,1.573,1.5733,2719700000.0
2007-07-26 20:30:00,1.5732,1.5732,1.5715,1.573,2959399997.0
2007-07-26 20:35:00,1.573,1.5749,1.5729,1.5747,1295300000.0
2007-07-26 20:40:00,1.5748,1.5753,1.5745,1.5751,1189899992.0
2007-07-26 20:45:00,1.5751,1.5775,1.5749,1.5773,1465999999.0
2007-07-26 20:50:00,1.5773,1.5788,1.5773,1.5781,2180499997.0
2007-07-26 20:55:00,1.5781,1.5783,1.5761,1.577,2986199996.0
2007-07-26 21:00:00,1.57695,1.5776,1.5754,1.5757,2258700003.0
2007-07-26 21:05:00,1.5759,1.5762,1.57415,1.5747,1815099997.0
2007-07-26 21:10:00,1.5747,1.5751,1.574,1.5746,2112000000.0
2007-07-26 21:15:00,1.5746,1.5747,1.57295,1.573,1550999997.0
2007-07-26 21:20:00,1.5729,1.5732,1.5724,1.5731,1970299999.0
2007-07-26 21:25:00,1.5731,1.5742,1.5727,1.5741,1950799994.0
2007-07-26 21:30:00,1.57425,1.5758,1.574,1.5754,1374200000.0
2007-07-26 21:35:00,1.5754,1.57685,1.5754,1.5764,1626099983.0
2007-07-26 21:40:00,1.5764,1.5764,1.5755,1.5757,1312400004.0
2007-07-26 21:45:00,1.5757,1.5759,1.57495,1.5753,1752999999.0
2007-07-26 21:50:00,1.5753,1.576,1.5745,1.5758,1523000000.0
2007-07-26 21:55:00,1.5758,1.5766,1.5756,1.576,1704700005.0
2007-07-26 22:00:00,1.576,1.5771,1.5758,1.5765,1170600003.0
2007-07-26 22:05:00,1.5764,1.5768,1.576,1.5764,571400000.0
2007-07-26 22:10:00,1.5766,1.5772,1.5763,1.5772,356800000.0
2007-07-26 22:15:00,1.5772,1.5772,1.5761,1.5765,252000000.0
2007-07-26 22:20:00,1.5765,1.5765,1.5751,1.5755,372800000.0
2007-07-26 22:25:00,1.5754,1.5755,1.57465,1.5755,289200000.0
2007-07-26 22:30:00,1.5754,1.5757,1.5748,1.5754,614700000.0
2007-07-26 22:35:00,1.5754,1.5762,1.57495,1.5762,349200000.0
2007-07-26 22:40:00,1.5761,1.5773,1.5756,1.5766,954600000.0
2007-07-26 22:45:00,1.5766,1.5782,1.5766,1.578,479599999.0
2007-07-26 22:50:00,1.578,1.5781,1.5773,1.5776,219800000.0
2007-07-26 22:55:00,1.5774,1.5777,1.5767,1.5775,570799998.0
2007-07-26 23:00:00,1.5775,1.5783,1.5771,1.5777,257800000.0
2007-07-26 23:05:00,1.5777,1.5793,1.5776,1.5787,507700000.0
2007-07-26 23:10:00,1.5788,1.5824,1.5786,1.5802,1065800000.0
2007-07-26 23:15:00,1.5804,1.5806,1.57905,1.5798,966099999.0
2007-07-26 23:20:00,1.5798,1.5812,1.5789,1.5802,1246100000.0
2007-07-26 23:25:00,1.5803,1.5828,1.58,1.5828,1381600000.0
2007-07-26 23:30:00,1.5826,1.5857,1.5822,1.5842,1917599999.0
2007-07-26 23:35:00,1.5845,1.5846,1.5829,1.5838,2632799995.0
2007-07-26 23:40:00,1.5837,1.5839,1.5811,1.5814,1718199995.0
2007-07-26 23:45:00,1.5816,1.5821,1.5804,1.5807,1377199997.0
2007-07-26 23:50:00,1.5807,1.5809,1.5783,1.5788,1275299999.0
2007-07-26 23:55:00,1.5788,1.5824,1.5786,1.5818,1361599999.0
2007-07-27 00:00:00,1.5819,1.5819,1.5808,1.5812,816000002.0
2007-07-27 00:05:00,1.5811,1.5811,1.58015,1.58015,995900001.0
2007-07-27 00:10:00,1.58025,1.5805,1.579,1.5799,963200000.0
2007-07-27 00:15:00,1.5797,1.5805,1.5789,1.579,949199999.0
2007-07-27 00:20:00,1.579,1.579,1.5775,1.5784,1139600001.0
2007-07-27 00:25:00,1.5781,1.5787,1.5767,1.5783,1415599991.0
2007-07-27 00:30:00,1.5786,1.5789,1.578,1.5781,957800001.0
2007-07-27 00:35:00,1.5778,1.5778,1.576,1.5763,1156300000.0
2007-07-27 00:40:00,1.5761,1.5774,1.5761,1.57645,775800000.0
2007-07-27 00:45:00,1.57645,1.5786,1.5763,1.5774,1582200000.0
2007-07-27 00:50:00,1.5771,1.5775,1.5751,1.5764,1257800000.0
2007-07-27 00:55:00,1.5764,1.5768,1.57515,1.5766,541500000.0
2007-07-27 01:00:00,1.5766,1.5769,1.5757,1.5759,385500000.0
2007-07-27 01:05:00,1.5763,1.5767,1.5754,1.5759,2176800001.0
2007-07-27 01:10:00,1.57585,1.5767,1.5752,1.576,2230599998.0
2007-07-27 01:15:00,1.5761,1.5784,1.5761,1.5778,2094599987.0
2007-07-27 01:20:00,1.5778,1.5782,1.5769,1.5777,957200000.0
2007-07-27 01:25:00,1.5777,1.5777,1.5748,1.5749,1479499998.0
2007-07-27 01:30:00,1.5749,1.5757,1.5749,1.5753,619900000.0
2007-07-27 01:35:00,1.5753,1.5756,1.5737,1.574,1034000000.0
2007-07-27 01:40:00,1.5741,1.5742,1.5725,1.5726,1690899985.0
2007-07-27 01:45:00,1.5725,1.573,1.57115,1.5725,3083299985.0
2007-07-27 01:50:00,1.5725,1.5736,1.572,1.5736,1271699993.0
2007-07-27 01:55:00,1.57355,1.5736,1.5716,1.5723,1698099993.0
2007-07-27 02:00:00,1.5721,1.5726,1.57,1.5705,1942499990.0
2007-07-27 02:05:00,1.57055,1.5709,1.5698,1.5705,1374499992.0
2007-07-27 02:10:00,1.5705,1.571,1.57,1.5708,1200399995.0
2007-07-27 02:15:00,1.57075,1.5709,1.5697,1.5704,979300000.0
2007-07-27 02:20:00,1.5704,1.5716,1.57,1.5701,1491199992.0
2007-07-27 02:25:00,1.57015,1.5706,1.5696,1.5698,1134399997.0
2007-07-27 02:30:00,1.5698,1.571,1.5693,1.5709,1100099994.0
2007-07-27 02:35:00,1.5709,1.5711,1.5704,1.571,1079399996.0
2007-07-27 02:40:00,1.571,1.5711,1.5702,1.571,853599998.0
2007-07-27 02:45:00,1.5708,1.571,1.5704,1.5708,549500001.0
2007-07-27 02:50:00,1.5708,1.5717,1.57075,1.5713,1164999999.0
2007-07-27 02:55:00,1.5713,1.572,1.5707,1.5708,1307400000.0
2007-07-27 03:00:00,1.5708,1.5716,1.5708,1.5711,871099999.0
2007-07-27 03:05:00,1.571,1.5714,1.5696,1.5696,1375100000.0
2007-07-27 03:10:00,1.5697,1.5697,1.5676,1.5684,1671399995.0
2007-07-27 03:15:00,1.5684,1.5697,1.5678,1.5683,2201999996.0
2007-07-27 03:20:00,1.5683,1.5689,1.5678,1.5686,2160199988.0
2007-07-27 03:25:00,1.5686,1.5689,1.5682,1.5685,842699993.0
2007-07-27 03:30:00,1.5686,1.569,1.5685,1.5688,486699998.0
2007-07-27 03:35:00,1.5687,1.5689,1.5681,1.5686,855099996.0
2007-07-27 03:40:00,1.5686,1.5697,1.5683,1.5697,1086100000.0
2007-07-27 03:45:00,1.5696,1.5706,1.5692,1.5699,1677499998.0
2007-07-27 03:50:00,1.5699,1.5699,1.5685,1.56865,1165799990.0
2007-07-27 03:55:00,1.5687,1.5698,1.5685,1.5694,989500000.0
2007-07-27 04:00:00,1.5694,1.5698,1.5687,1.5689,939400000.0
2007-07-27 04:05:00,1.569,1.5692,1.5679,1.5686,762699997.0
2007-07-27 04:10:00,1.5686,1.5688,1.5681,1.5682,924700002.0
2007-07-27 04:15:00,1.5682,1.5687,1.5676,1.5676,713400000.0
2007-07-27 04:20:00,1.5676,1.5681,1.5672,1.5677,864500003.0
2007-07-27 04:25:00,1.5677,1.5677,1.5666,1.5669,569000000.0
2007-07-27 04:30:00,1.5669,1.5679,1.5669,1.5678,1016799998.0
2007-07-27 04:35:00,1.5678,1.5682,1.5672,1.5673,923499998.0
2007-07-27 04:40:00,1.5674,1.5679,1.567,1.56755,930799994.0
2007-07-27 04:45:00,1.56755,1.5682,1.56755,1.5682,548799998.0
2007-07-27 04:50:00,1.5682,1.5692,1.568,1.5688,893299995.0
2007-07-27 04:55:00,1.5689,1.5696,1.5685,1.5695,842799995.0
2007-07-27 05:00:00,1.56945,1.571,1.56945,1.5698,949900000.0
2007-07-27 05:05:00,1.5698,1.5701,1.5687,1.5694,789199999.0
2007-07-27 05:10:00,1.5694,1.5702,1.5691,1.5697,745099997.0
2007-07-27 05:15:00,1.5697,1.5698,1.5692,1.5696,898299996.0
2007-07-27 05:20:00,1.5696,1.5698,1.5692,1.5694,507300000.0
2007-07-27 05:25:00,1.5694,1.5698,1.569,1.5696,526500000.0
2007-07-27 05:30:00,1.5695,1.57,1.5692,1.5694,914100000.0
2007-07-27 05:35:00,1.5694,1.57,1.5694,1.5698,1055399999.0
2007-07-27 05:40:00,1.5697,1.5699,1.5689,1.5691,1049100001.0
2007-07-27 05:45:00,1.5691,1.5693,1.5685,1.569,850199993.0
2007-07-27 05:50:00,1.569,1.5691,1.5679,1.5683,794700000.0
2007-07-27 05:55:00,1.5683,1.5694,1.5681,1.5692,984699998.0
2007-07-27 06:00:00,1.569,1.5695,1.5689,1.5692,504199999.0
2007-07-27 06:05:00,1.5694,1.5697,1.569,1.5692,436200000.0
2007-07-27 06:10:00,1.569,1.5691,1.5682,1.5687,541000000.0
2007-07-27 06:15:00,1.5688,1.5691,1.5685,1.569,452200000.0
2007-07-27 06:20:00,1.569,1.5691,1.5685,1.569,683000000.0
2007-07-27 06:25:00,1.5687,1.5691,1.5685,1.5687,939799995.0
2007-07-27 06:30:00,1.5686,1.5691,1.5681,1.5685,859900000.0
2007-07-27 06:35:00,1.5683,1.5693,1.5683,1.5693,825699997.0
2007-07-27 06:40:00,1.5693,1.5698,1.56885,1.5693,971699999.0
2007-07-27 06:45:00,1.5693,1.5704,1.5693,1.5701,929000000.0
2007-07-27 06:50:00,1.5702,1.5718,1.5698,1.5718,1446199999.0
2007-07-27 06:55:00,1.5719,1.5741,1.5719,1.5739,1262999991.0
2007-07-27 07:00:00,1.5736,1.575,1.5729,1.5733,1807999992.0
2007-07-27 07:05:00,1.5732,1.5743,1.5732,1.5735,929500000.0
2007-07-27 07:10:00,1.5735,1.5747,1.5735,1.5747,728000000.0
2007-07-27 07:15:00,1.5745,1.576,1.5745,1.5758,789100000.0
2007-07-27 07:20:00,1.5758,1.5766,1.575,1.5752,1197799999.0
2007-07-27 07:25:00,1.5752,1.5769,1.5748,1.5764,1544399999.0
2007-07-27 07:30:00,1.5764,1.5782,1.5761,1.5778,1565199999.0
2007-07-27 07:35:00,1.5778,1.5781,1.5769,1.5778,2043999995.0
2007-07-27 07:40:00,1.5778,1.5785,1.5773,1.5779,2045299999.0
2007-07-27 07:45:00,1.5779,1.57865,1.5773,1.57785,2280799997.0
2007-07-27 07:50:00,1.578,1.5785,1.5772,1.5782,1438499999.0
2007-07-27 07:55:00,1.5782,1.5785,1.5765,1.5772,1449499999.0
2007-07-27 08:00:00,1.5769,1.5798,1.5766,1.5797,2144400000.0
2007-07-27 08:05:00,1.5797,1.58395,1.5794,1.58395,3391200003.0
2007-07-27 08:10:00,1.584,1.5903,1.5835,1.5881,3538200004.0
2007-07-27 08:15:00,1.5881,1.58915,1.5864,1.587,2783400000.0
2007-07-27 08:20:00,1.5871,1.5872,1.5848,1.5857,4135400002.0
2007-07-27 08:25:00,1.58565,1.5861,1.5848,1.5859,2885800002.0
2007-07-27 08:30:00,1.5859,1.5899,1.5859,1.5896,3253600003.0
2007-07-27 08:35:00,1.5896,1.603,1.5891,1.5992,4304099997.0
2007-07-27 08:40:00,1.599,1.5992,1.5924,1.5929,3497300004.0
2007-07-27 08:45:00,1.5931,1.599,1.59295,1.5985,3838800006.0
2007-07-27 08:50:00,1.59845,1.6009,1.596,1.5963,3679900002.0
2007-07-27 08:55:00,1.5964,1.5986,1.5963,1.5984,4638800001.0
2007-07-27 09:00:00,1.5984,1.601,1.5977,1.5978,4100299998.0
2007-07-27 09:05:00,1.5978,1.5992,1.5965,1.5973,2713800005.0
2007-07-27 09:10:00,1.5973,1.5984,1.5961,1.5975,2956300000.0
2007-07-27 09:15:00,1.59745,1.5982,1.5964,1.5972,2910900004.0
2007-07-27 09:20:00,1.59715,1.5984,1.5969,1.5978,3514900000.0
2007-07-27 09:25:00,1.5977,1.598,1.5957,1.5962,2492699997.0
2007-07-27 09:30:00,1.5961,1.5979,1.596,1.5968,3454200000.0
2007-07-27 09:35:00,1.5968,1.5973,1.5945,1.595,2307200001.0
2007-07-27 09:40:00,1.5951,1.5957,1.5936,1.5941,3787100017.0
2007-07-27 09:45:00,1.594,1.5941,1.5898,1.5904,4066800020.0
2007-07-27 09:50:00,1.5903,1.5906,1.5891,1.5899,3312599999.0
2007-07-27 09:55:00,1.5899,1.5906,1.5889,1.5904,3135699999.0
2007-07-27 10:00:00,1.5904,1.5928,1.5904,1.59245,2613300003.0
2007-07-27 10:05:00,1.5926,1.5949,1.5925,1.5943,2615500009.0
2007-07-27 10:10:00,1.59425,1.5948,1.59325,1.5935,2764799995.0
2007-07-27 10:15:00,1.5935,1.594,1.5928,1.593,1938900000.0
2007-07-27 10:20:00,1.593,1.5931,1.5902,1.59095,2504099999.0
2007-07-27 10:25:00,1.5909,1.5943,1.5906,1.5935,2911000000.0
2007-07-27 10:30:00,1.5935,1.5936,1.5908,1.5917,2416300001.0
2007-07-27 10:35:00,1.5918,1.5927,1.5905,1.59055,2192200002.0
2007-07-27 10:40:00,1.59055,1.5907,1.5878,1.5886,4712900009.0
2007-07-27 10:45:00,1.5885,1.5897,1.587,1.5895,4391000010.0
2007-07-27 10:50:00,1.5895,1.5899,1.5858,1.5866,4654200003.0
2007-07-27 10:55:00,1.5865,1.5869,1.5828,1.5841,4802000005.0
2007-07-27 11:00:00,1.5841,1.5859,1.5837,1.5849,2888000007.0
2007-07-27 11:05:00,1.5849,1.5871,1.5848,1.5853,2168300008.0
2007-07-27 11:10:00,1.58535,1.5859,1.5822,1.5837,3643899994.0
2007-07-27 11:15:00,1.58365,1.5846,1.5834,1.5838,2652499996.0
2007-07-27 11:20:00,1.5838,1.5879,1.5835,1.5873,3510999993.0
2007-07-27 11:25:00,1.5873,1.5878,1.5858,1.5863,4203400006.0
2007-07-27 11:30:00,1.5863,1.5884,1.5853,1.5878,3674100006.0
2007-07-27 11:35:00,1.5879,1.5889,1.5875,1.5881,3710400001.0
2007-07-27 11:40:00,1.5881,1.5884,1.5872,1.5879,2887800014.0
2007-07-27 11:45:00,1.5878,1.5879,1.587,1.5873,2898500005.0
2007-07-27 11:50:00,1.5873,1.5874,1.5864,1.5865,3715099988.0
2007-07-27 11:55:00,1.5864,1.5886,1.5862,1.5883,3486299990.0
2007-07-27 12:00:00,1.5883,1.5895,1.5879,1.5885,3102799998.0
2007-07-27 12:05:00,1.5885,1.5891,1.5878,1.5882,2262699997.0
2007-07-27 12:10:00,1.5882,1.5883,1.5862,1.5865,2048900011.0
2007-07-27 12:15:00,1.5865,1.5868,1.5854,1.5856,2270200001.0
2007-07-27 12:20:00,1.5857,1.5869,1.585,1.586,2251599997.0
2007-07-27 12:25:00,1.586,1.586,1.5839,1.5842,2247300000.0
2007-07-27 12:30:00,1.5843,1.5852,1.5829,1.5834,2371400002.0
2007-07-27 12:35:00,1.5835,1.5845,1.5834,1.5841,2475299993.0
2007-07-27 12:40:00,1.5841,1.5841,1.5827,1.58355,2690899999.0
2007-07-27 12:45:00,1.5836,1.5847,1.5824,1.583,2568799994.0
2007-07-27 12:50:00,1.5831,1.5843,1.5831,1.5838,1320200001.0
2007-07-27 12:55:00,1.5838,1.584,1.58175,1.5821,3606899995.0
2007-07-27 13:00:00,1.5821,1.5832,1.582,1.5829,1956200002.0
2007-07-27 13:05:00,1.5829,1.5838,1.582,1.5836,2574900000.0
2007-07-27 13:10:00,1.5836,1.5855,1.583,1.5853,3852100005.0
2007-07-27 13:15:00,1.5854,1.5886,1.5853,1.5869,3222300005.0
2007-07-27 13:20:00,1.5869,1.5878,1.58585,1.5864,3060400000.0
2007-07-27 13:25:00,1.5863,1.5877,1.5862,1.5871,2966800013.0
2007-07-27 13:30:00,1.58705,1.5886,1.587,1.5883,2700000008.0
2007-07-27 13:35:00,1.5882,1.5899,1.5874,1.5876,2515700000.0
2007-07-27 13:40:00,1.5875,1.5878,1.5857,1.5858,1580600001.0
2007-07-27 13:45:00,1.5858,1.5873,1.5856,1.5869,2370700010.0
2007-07-27 13:50:00,1.5869,1.5871,1.5862,1.5867,1701700002.0
2007-07-27 13:55:00,1.5865,1.5872,1.5863,1.5869,2439199999.0
2007-07-27 14:00:00,1.5869,1.5876,1.5864,1.5864,1851900001.0
2007-07-27 14:05:00,1.5865,1.5866,1.5843,1.5847,3064600008.0
2007-07-27 14:10:00,1.5847,1.5848,1.5829,1.5839,2993900004.0
2007-07-27 14:15:00,1.5838,1.5858,1.5838,1.5853,2882200008.0
2007-07-27 14:20:00,1.5853,1.5855,1.5842,1.5846,1721500003.0
2007-07-27 14:25:00,1.5846,1.5846,1.5824,1.5832,1984400004.0
2007-07-27 14:30:00,1.5831,1.5841,1.5816,1.5833,3500399980.0
2007-07-27 14:35:00,1.5833,1.5849,1.5829,1.5844,3426199995.0
2007-07-27 14:40:00,1.5844,1.5844,1.5819,1.5823,3139899996.0
2007-07-27 14:45:00,1.5823,1.5829,1.5809,1.5812,2703500002.0
2007-07-27 14:50:00,1.5812,1.5815,1.57875,1.5812,3405999999.0
2007-07-27 14:55:00,1.5812,1.5819,1.5806,1.5813,2844399989.0
2007-07-27 15:00:00,1.5813,1.583,1.5813,1.5819,3403100006.0
2007-07-27 15:05:00,1.5819,1.5838,1.5808,1.5823,3257799998.0
2007-07-27 15:10:00,1.5823,1.5859,1.5818,1.5849,3088000007.0
2007-07-27 15:15:00,1.5849,1.587,1.5846,1.5853,2264100005.0
2007-07-27 15:20:00,1.5853,1.5854,1.584,1.5848,1874499999.0
2007-07-27 15:25:00,1.5847,1.5856,1.5842,1.5844,2664600001.0
2007-07-27 15:30:00,1.5844,1.5854,1.5843,1.5847,1471600001.0
2007-07-27 15:35:00,1.5847,1.5863,1.5847,1.5863,2781700013.0
2007-07-27 15:40:00,1.5862,1.5879,1.5858,1.5863,2925100008.0
2007-07-27 15:45:00,1.5863,1.5889,1.5859,1.5878,2461600003.0
2007-07-27 15:50:00,1.5878,1.5903,1.5877,1.5902,2911600002.0
2007-07-27 15:55:00,1.59015,1.5916,1.58985,1.5913,2641199999.0
2007-07-27 16:00:00,1.5913,1.5949,1.5908,1.5939,3428100001.0
2007-07-27 16:05:00,1.5942,1.5943,1.5923,1.5928,3226399997.0
2007-07-27 16:10:00,1.5929,1.593,1.5893,1.5898,4383100010.0
2007-07-27 16:15:00,1.5898,1.592,1.5895,1.5913,3407999997.0
2007-07-27 16:20:00,1.5914,1.5929,1.5908,1.5912,2119100006.0
2007-07-27 16:25:00,1.5913,1.5931,1.591,1.5916,1818200001.0
2007-07-27 16:30:00,1.59165,1.5946,1.59165,1.5944,1628400000.0
2007-07-27 16:35:00,1.5945,1.5953,1.5935,1.5941,2354500001.0
2007-07-27 16:40:00,1.594,1.5943,1.5906,1.5924,2503600004.0
2007-07-27 16:45:00,1.5925,1.593,1.592,1.593,1781500003.0
2007-07-27 16:50:00,1.593,1.5967,1.5927,1.59625,3839000005.0
2007-07-27 16:55:00,1.5964,1.5966,1.594,1.5953,3529700001.0
2007-07-27 17:00:00,1.5953,1.5958,1.5943,1.5951,2980600002.0
2007-07-27 17:05:00,1.5951,1.596,1.5944,1.5945,4217700004.0
2007-07-27 17:10:00,1.5946,1.5963,1.5945,1.5955,2880399997.0
2007-07-27 17:15:00,1.5956,1.5968,1.59405,1.5945,3571299981.0
2007-07-27 17:20:00,1.5944,1.5955,1.59305,1.5954,3313199972.0
2007-07-27 17:25:00,1.5954,1.5961,1.5936,1.5953,5253000016.0
2007-07-27 17:30:00,1.5953,1.5956,1.5936,1.5936,4054399979.0
2007-07-27 17:35:00,1.5935,1.5941,1.5933,1.5936,2855099997.0
2007-07-27 17:40:00,1.59365,1.5938,1.5929,1.59355,2839699993.0
2007-07-27 17:45:00,1.5935,1.5942,1.593,1.5934,2407499998.0
2007-07-27 17:50:00,1.5933,1.5939,1.5929,1.5937,2312299982.0
2007-07-27 17:55:00,1.5937,1.5947,1.5934,1.5941,3556499992.0
2007-07-27 18:00:00,1.5942,1.5946,1.5938,1.5938,2105299999.0
2007-07-27 18:05:00,1.5938,1.595,1.5934,1.5949,3209499995.0
2007-07-27 18:10:00,1.595,1.5965,1.5947,1.59605,3073599986.0
2007-07-27 18:15:00,1.5961,1.5971,1.5951,1.59545,4898300010.0
2007-07-27 18:20:00,1.5954,1.5957,1.5937,1.5942,4353800009.0
2007-07-27 18:25:00,1.5942,1.5953,1.5939,1.5952,2156399983.0
2007-07-27 18:30:00,1.5952,1.597,1.59505,1.597,2764600001.0
2007-07-27 18:35:00,1.597,1.5976,1.5965,1.5971,2401100005.0
2007-07-27 18:40:00,1.5971,1.5973,1.5953,1.5955,2808500009.0
2007-07-27 18:45:00,1.5955,1.5957,1.5948,1.5956,2019600002.0
2007-07-27 18:50:00,1.5955,1.5983,1.5955,1.5972,2747200002.0
2007-07-27 18:55:00,1.5972,1.5982,1.5972,1.5978,1618500008.0
2007-07-27 19:00:00,1.5976,1.5993,1.5976,1.5988,2175700002.0
2007-07-27 19:05:00,1.59855,1.5987,1.5976,1.5986,1826100014.0
2007-07-27 19:10:00,1.5986,1.599,1.5978,1.5987,1029400000.0
2007-07-27 19:15:00,1.5986,1.5993,1.59605,1.59605,2170400009.0
2007-07-27 19:20:00,1.5961,1.59655,1.595,1.5959,2559800002.0
2007-07-27 19:25:00,1.596,1.5968,1.5958,1.5963,1377600000.0
2007-07-27 19:30:00,1.5963,1.5987,1.5962,1.5985,2037400009.0
2007-07-27 19:35:00,1.59845,1.5994,1.5981,1.5984,2066000004.0
2007-07-27 19:40:00,1.5985,1.5986,1.5975,1.5982,1915000001.0
2007-07-27 19:45:00,1.5983,1.5986,1.5978,1.5981,2386500012.0
2007-07-27 19:50:00,1.5981,1.5983,1.5969,1.5971,1486700000.0
2007-07-27 19:55:00,1.5971,1.5972,1.5948,1.5954,2678799998.0
2007-07-27 20:00:00,1.5953,1.5958,1.5949,1.5958,1121700002.0
2007-07-27 20:05:00,1.5958,1.5959,1.5951,1.5952,773900003.0
2007-07-27 20:10:00,1.5953,1.5963,1.5945,1.5961,1497700002.0
2007-07-27 20:15:00,1.5961,1.5975,1.59555,1.59735,2107300013.0
2007-07-27 20:20:00,1.5974,1.5986,1.5972,1.5983,1732900003.0
2007-07-27 20:25:00,1.5983,1.6001,1.598,1.5992,2004800006.0
2007-07-27 20:30:00,1.5992,1.5995,1.5984,1.5993,1821600010.0
2007-07-27 20:35:00,1.5992,1.5993,1.5987,1.5993,1065600003.0
2007-07-27 20:40:00,1.5993,1.6,1.59915,1.5998,1597400003.0
2007-07-27 20:45:00,1.6,1.6,1.5992,1.5999,1428800005.0
2007-07-27 20:50:00,1.5998,1.601,1.5997,1.6005,1850300006.0
2007-07-27 20:55:00,1.6005,1.6005,1.599,1.6003,2942400030.0
2007-07-27 21:00:00,1.6003,1.6004,1.5989,1.5993,1519100001.0
2007-07-27 21:05:00,1.5992,1.5993,1.5984,1.5984,353300000.0
2007-07-27 21:10:00,1.5982,1.5986,1.59795,1.5981,447800000.0
2007-07-27 21:15:00,1.598,1.5986,1.598,1.5985,602200000.0
2007-07-27 21:20:00,1.5986,1.5996,1.598,1.5983,939000001.0
2007-07-27 21:25:00,1.5982,1.5986,1.5976,1.5976,655100000.0
2007-07-27 21:30:00,1.5977,1.5979,1.5973,1.5975,481600000.0
2007-07-27 21:35:00,1.5976,1.5979,1.5974,1.5977,192600000.0
2007-07-27 21:40:00,1.5976,1.598,1.5973,1.5975,362800000.0
2007-07-27 21:45:00,1.5974,1.5992,1.5973,1.5985,798100000.0
2007-07-27 21:50:00,1.5985,1.5996,1.5983,1.5991,536000000.0
2007-07-27 21:55:00,1.5991,1.5997,1.5988,1.5994,374400000.0
2007-07-27 22:00:00,1.5997,1.601,1.59885,1.6007,1251700000.0
2007-07-27 22:05:00,1.6008,1.6009,1.5999,1.6006,938900000.0
2007-07-27 22:10:00,1.6005,1.6007,1.5993,1.6,967500000.0
2007-07-27 22:15:00,1.6002,1.6004,1.5995,1.6004,723700000.0
2007-07-27 22:20:00,1.6004,1.6007,1.5996,1.6001,711900000.0
2007-07-27 22:25:00,1.6004,1.6007,1.5994,1.5998,801900003.0
2007-07-27 22:30:00,1.6,1.6006,1.5997,1.6003,525300000.0
2007-07-27 22:35:00,1.6004,1.6018,1.6001,1.6008,632400000.0
2007-07-27 22:40:00,1.6008,1.6017,1.6008,1.6013,534900000.0
2007-07-27 22:45:00,1.6013,1.6015,1.601,1.6012,508500000.0
2007-07-27 22:50:00,1.6012,1.6012,1.5995,1.6001,1086400000.0
2007-07-27 22:55:00,1.60015,1.6005,1.5987,1.6005,502200000.0
2007-07-29 23:00:00,1.6005,1.6011,1.6004,1.6011,154400000.0
2007-07-29 23:05:00,1.601,1.6013,1.6002,1.6012,262400000.0
2007-07-29 23:10:00,1.6011,1.6012,1.6003,1.6007,213200000.0
2007-07-29 23:15:00,1.6006,1.6013,1.6002,1.6011,121500000.0
2007-07-29 23:20:00,1.6014,1.6028,1.601,1.6028,698400000.0
2007-07-29 23:25:00,1.6026,1.6051,1.6026,1.6046,1028700000.0
2007-07-29 23:30:00,1.6044,1.6046,1.6031,1.6036,588700000.0
2007-07-29 23:35:00,1.6035,1.6047,1.6035,1.6043,239700000.0
2007-07-29 23:40:00,1.6046,1.6047,1.6028,1.6036,457900000.0
2007-07-29 23:45:00,1.6034,1.6037,1.6028,1.6031,385400000.0
2007-07-29 23:50:00,1.603,1.604,1.603,1.604,426200000.0
2007-07-29 23:55:00,1.604,1.604,1.603,1.6035,134800000.0
2007-07-30 00:00:00,1.6038,1.6052,1.6034,1.605,440100000.0
2007-07-30 00:05:00,1.6049,1.6056,1.6049,1.6052,761300000.0
2007-07-30 00:10:00,1.6051,1.6056,1.605,1.6052,443599998.0
2007-07-30 00:15:00,1.6053,1.6065,1.6039,1.6059,1282099994.0
2007-07-30 00:20:00,1.6058,1.6064,1.6052,1.6057,846899996.0
2007-07-30 00:25:00,1.6057,1.6059,1.6024,1.6036,1963499999.0
2007-07-30 00:30:00,1.6037,1.6048,1.6035,1.6044,1679100000.0
2007-07-30 00:35:00,1.6043,1.6044,1.602,1.6025,1152000000.0
2007-07-30 00:40:00,1.6025,1.6025,1.5986,1.5992,1492999996.0
2007-07-30 00:45:00,1.599,1.5995,1.5984,1.5989,840099999.0
2007-07-30 00:50:00,1.5989,1.5991,1.5976,1.5976,1048500000.0
2007-07-30 00:55:00,1.5979,1.598,1.5964,1.5971,1597499997.0
2007-07-30 01:00:00,1.5972,1.5983,1.5959,1.5981,1736799999.0
2007-07-30 01:05:00,1.598,1.6018,1.598,1.6007,1626299999.0
2007-07-30 01:10:00,1.6008,1.6015,1.6003,1.6009,693500000.0
2007-07-30 01:15:00,1.6008,1.6016,1.6008,1.6014,431800000.0
2007-07-30 01:20:00,1.6015,1.6015,1.6001,1.6004,360600000.0
2007-07-30 01:25:00,1.6002,1.6016,1.6002,1.6015,664600000.0
2007-07-30 01:30:00,1.6014,1.6032,1.6012,1.6032,786500000.0
2007-07-30 01:35:00,1.6032,1.6037,1.6022,1.6023,1503400000.0
2007-07-30 01:40:00,1.6023,1.6025,1.6009,1.6015,603100000.0
2007-07-30 01:45:00,1.6014,1.6023,1.6012,1.6016,943100000.0
2007-07-30 01:50:00,1.6018,1.6019,1.6004,1.6013,553300000.0
2007-07-30 01:55:00,1.6011,1.6014,1.6005,1.6008,618900000.0
2007-07-30 02:00:00,1.6008,1.603,1.6007,1.6021,1534600000.0
2007-07-30 02:05:00,1.6022,1.6026,1.6013,1.60185,1313300000.0
2007-07-30 02:10:00,1.6018,1.6018,1.5993,1.6003,2021300001.0
2007-07-30 02:15:00,1.6003,1.6006,1.5993,1.5993,1562000000.0
2007-07-30 02:20:00,1.59945,1.6008,1.5991,1.6008,1117300000.0
2007-07-30 02:25:00,1.6008,1.6008,1.5999,1.6005,1037000000.0
2007-07-30 02:30:00,1.6004,1.6007,1.599,1.5999,979200000.0
2007-07-30 02:35:00,1.59985,1.6004,1.5992,1.6002,1044900000.0
2007-07-30 02:40:00,1.6002,1.6003,1.5983,1.59875,988100000.0
2007-07-30 02:45:00,1.5986,1.5997,1.5984,1.5993,1660400000.0
2007-07-30 02:50:00,1.5992,1.6003,1.5989,1.6002,1128400000.0
2007-07-30 02:55:00,1.6002,1.6007,1.599,1.6005,1867900000.0
2007-07-30 03:00:00,1.6005,1.6019,1.6001,1.6008,2877100000.0
2007-07-30 03:05:00,1.6008,1.6025,1.6002,1.6021,1331900001.0
2007-07-30 03:10:00,1.602,1.6035,1.6017,1.6031,1506900000.0
2007-07-30 03:15:00,1.6031,1.6031,1.6014,1.6022,1080200000.0
2007-07-30 03:20:00,1.60195,1.602,1.5998,1.6005,860300000.0
2007-07-30 03:25:00,1.6005,1.6008,1.5996,1.6004,1384700000.0
2007-07-30 03:30:00,1.6005,1.6011,1.6,1.6008,888100000.0
2007-07-30 03:35:00,1.601,1.6013,1.6005,1.6011,553400000.0
2007-07-30 03:40:00,1.6011,1.6013,1.6005,1.60055,713300000.0
2007-07-30 03:45:00,1.6006,1.601,1.60025,1.6009,897500000.0
2007-07-30 03:50:00,1.6009,1.6012,1.6002,1.6011,962800000.0
2007-07-30 03:55:00,1.6011,1.6011,1.6003,1.6005,704700000.0
2007-07-30 04:00:00,1.6005,1.6006,1.5998,1.6004,899200000.0
2007-07-30 04:05:00,1.6004,1.6006,1.6,1.60045,465500000.0
2007-07-30 04:10:00,1.60045,1.6007,1.6,1.6007,1003900000.0
2007-07-30 04:15:00,1.6007,1.6013,1.6004,1.6013,517100000.0
2007-07-30 04:20:00,1.6013,1.6013,1.6005,1.6007,1027900000.0
2007-07-30 04:25:00,1.6007,1.601,1.6,1.6008,823500000.0
2007-07-30 04:30:00,1.6008,1.6014,1.6006,1.6012,613900000.0
2007-07-30 04:35:00,1.601,1.6013,1.6003,1.6005,885700000.0
2007-07-30 04:40:00,1.6002,1.6005,1.6,1.6004,465600000.0
2007-07-30 04:45:00,1.60035,1.6005,1.6002,1.6004,246600000.0
2007-07-30 04:50:00,1.6004,1.601,1.6,1.6008,817300000.0
2007-07-30 04:55:00,1.6008,1.6025,1.6008,1.6025,1467300000.0
2007-07-30 05:00:00,1.6025,1.6027,1.6018,1.6023,1243100000.0
2007-07-30 05:05:00,1.6023,1.6023,1.6014,1.6019,454900000.0
2007-07-30 05:10:00,1.6016,1.6028,1.6015,1.6019,744400000.0
2007-07-30 05:15:00,1.6019,1.6021,1.6006,1.602,552700000.0
2007-07-30 05:20:00,1.602,1.6022,1.6015,1.60185,648700000.0
2007-07-30 05:25:00,1.6019,1.6029,1.6018,1.6027,751700000.0
2007-07-30 05:30:00,1.6027,1.6031,1.6023,1.6031,562300000.0
2007-07-30 05:35:00,1.6031,1.6032,1.6026,1.603,552200000.0
2007-07-30 05:40:00,1.6029,1.6029,1.6022,1.60235,741000000.0
2007-07-30 05:45:00,1.6025,1.6028,1.6018,1.602,439600000.0
2007-07-30 05:50:00,1.6021,1.6021,1.6016,1.602,595000000.0
2007-07-30 05:55:00,1.602,1.602,1.6012,1.6018,399600000.0
2007-07-30 06:00:00,1.6018,1.6023,1.6013,1.6023,972900000.0
2007-07-30 06:05:00,1.60235,1.6033,1.602,1.6033,779300000.0
2007-07-30 06:10:00,1.6032,1.6042,1.6029,1.6033,1255700000.0
2007-07-30 06:15:00,1.603,1.6037,1.603,1.6037,749500000.0
2007-07-30 06:20:00,1.6037,1.6059,1.6036,1.60465,1705500000.0
2007-07-30 06:25:00,1.60465,1.60465,1.6037,1.60445,1380600000.0
2007-07-30 06:30:00,1.60445,1.6046,1.604,1.6043,710400000.0
2007-07-30 06:35:00,1.6043,1.6046,1.6037,1.6042,932600000.0
2007-07-30 06:40:00,1.6042,1.6053,1.6035,1.60505,1372900000.0
2007-07-30 06:45:00,1.6049,1.6059,1.6046,1.6057,990400000.0
2007-07-30 06:50:00,1.6057,1.6061,1.6055,1.606,478200000.0
2007-07-30 06:55:00,1.606,1.6062,1.6054,1.6054,854500000.0
2007-07-30 07:00:00,1.6054,1.6058,1.6053,1.6057,545100000.0
2007-07-30 07:05:00,1.6054,1.6059,1.6048,1.6058,952600000.0
2007-07-30 07:10:00,1.6058,1.606,1.604,1.6048,957800000.0
2007-07-30 07:15:00,1.6048,1.6057,1.60465,1.60485,876600000.0
2007-07-30 07:20:00,1.6048,1.6054,1.6045,1.60485,746500000.0
2007-07-30 07:25:00,1.6048,1.6058,1.6043,1.6043,817100000.0
2007-07-30 07:30:00,1.6044,1.60575,1.6043,1.6056,1189400000.0
2007-07-30 07:35:00,1.60555,1.6077,1.605,1.607,1559200000.0
2007-07-30 07:40:00,1.6069,1.607,1.6059,1.6068,1285600000.0
2007-07-30 07:45:00,1.6068,1.6078,1.6064,1.6067,1327100000.0
2007-07-30 07:50:00,1.6067,1.6077,1.6062,1.6077,1174400000.0
2007-07-30 07:55:00,1.6077,1.6083,1.6061,1.6064,1503600000.0
2007-07-30 08:00:00,1.6064,1.6089,1.606,1.6089,2163100000.0
2007-07-30 08:05:00,1.6089,1.6093,1.6068,1.6068,2226100000.0
2007-07-30 08:10:00,1.6068,1.6074,1.60615,1.6072,1626500000.0
2007-07-30 08:15:00,1.6072,1.6075,1.6062,1.6068,1381199998.0
2007-07-30 08:20:00,1.6069,1.6076,1.6066,1.6076,1286100000.0
2007-07-30 08:25:00,1.6077,1.6081,1.6065,1.6074,1549500000.0
2007-07-30 08:30:00,1.6074,1.6078,1.6068,1.6074,911000000.0
2007-07-30 08:35:00,1.6075,1.6077,1.6068,1.6075,1466400000.0
2007-07-30 08:40:00,1.6075,1.6079,1.6068,1.6073,1977600006.0
2007-07-30 08:45:00,1.6072,1.6075,1.6069,1.60735,2248699999.0
2007-07-30 08:50:00,1.60735,1.6077,1.606,1.6063,2152799999.0
2007-07-30 08:55:00,1.6062,1.6065,1.6054,1.6057,1353899998.0
2007-07-30 09:00:00,1.60565,1.6066,1.6053,1.6064,2519099995.0
2007-07-30 09:05:00,1.6064,1.6074,1.6062,1.6074,2015400002.0
2007-07-30 09:10:00,1.6073,1.6077,1.607,1.6074,1544400000.0
2007-07-30 09:15:00,1.6074,1.6085,1.6074,1.6082,2405999999.0
2007-07-30 09:20:00,1.6083,1.6087,1.6076,1.608,2072599999.0
2007-07-30 09:25:00,1.608,1.6084,1.60765,1.6083,1598300000.0
2007-07-30 09:30:00,1.6085,1.6087,1.6072,1.6073,2424999999.0
2007-07-30 09:35:00,1.6073,1.6078,1.6061,1.6066,2428099999.0
2007-07-30 09:40:00,1.6066,1.6069,1.6044,1.6044,2683799998.0
2007-07-30 09:45:00,1.6044,1.6047,1.6034,1.6036,1909500000.0
2007-07-30 09:50:00,1.6035,1.6035,1.60055,1.6012,2366100000.0
2007-07-30 09:55:00,1.6012,1.6016,1.59935,1.6014,2456599997.0
2007-07-30 10:00:00,1.6013,1.6021,1.6007,1.6021,1475599995.0
2007-07-30 10:05:00,1.6022,1.6028,1.60185,1.6024,2691499999.0
2007-07-30 10:10:00,1.6024,1.6029,1.6011,1.6016,2022599998.0
2007-07-30 10:15:00,1.6016,1.602,1.6008,1.6015,2643499999.0
2007-07-30 10:20:00,1.6015,1.6017,1.601,1.601,1255700000.0
2007-07-30 10:25:00,1.601,1.6015,1.6,1.6006,1471200002.0
2007-07-30 10:30:00,1.6005,1.6006,1.5984,1.5992,1026700001.0
2007-07-30 10:35:00,1.5992,1.5996,1.5989,1.5995,1270800000.0
2007-07-30 10:40:00,1.5996,1.5996,1.5987,1.5989,1396999997.0
2007-07-30 10:45:00,1.5993,1.5996,1.5987,1.5993,780800000.0
2007-07-30 10:50:00,1.5993,1.6009,1.5993,1.6009,1424099999.0
2007-07-30 10:55:00,1.6009,1.6028,1.6008,1.6024,2235400000.0
2007-07-30 11:00:00,1.6024,1.6045,1.6021,1.6042,1483200000.0
2007-07-30 11:05:00,1.6042,1.6044,1.6034,1.6035,1132400000.0
2007-07-30 11:10:00,1.6034,1.6035,1.6026,1.603,858900000.0
2007-07-30 11:15:00,1.603,1.6039,1.6028,1.6037,1199800000.0
2007-07-30 11:20:00,1.6037,1.6039,1.6026,1.603,1595699996.0
2007-07-30 11:25:00,1.603,1.604,1.6029,1.6035,1419000000.0
2007-07-30 11:30:00,1.6036,1.6037,1.60245,1.6029,1354700005.0
2007-07-30 11:35:00,1.6029,1.6032,1.6024,1.603,1647299997.0
2007-07-30 11:40:00,1.603,1.6037,1.6028,1.6034,991000001.0
2007-07-30 11:45:00,1.6035,1.6048,1.6034,1.6044,1527400000.0
2007-07-30 11:50:00,1.6044,1.6047,1.6036,1.6045,1764900000.0
2007-07-30 11:55:00,1.6045,1.6051,1.6042,1.6049,1667199999.0
2007-07-30 12:00:00,1.605,1.6053,1.6047,1.6053,1227999999.0
2007-07-30 12:05:00,1.6053,1.6054,1.6042,1.605,1852400000.0
2007-07-30 12:10:00,1.6051,1.6052,1.6038,1.6039,1101200000.0
2007-07-30 12:15:00,1.60395,1.604,1.6021,1.6035,1202700000.0
2007-07-30 12:20:00,1.6035,1.6048,1.6034,1.6048,1450999997.0
2007-07-30 12:25:00,1.6051,1.6057,1.6047,1.605,2352199998.0
2007-07-30 12:30:00,1.605,1.6063,1.6049,1.6061,2007899999.0
2007-07-30 12:35:00,1.6061,1.6077,1.6059,1.6072,3241899984.0
2007-07-30 12:40:00,1.6072,1.6095,1.607,1.6091,2475299994.0
2007-07-30 12:45:00,1.6091,1.6115,1.6083,1.611,2586899998.0
2007-07-30 12:50:00,1.611,1.6138,1.6102,1.6135,2702000000.0
2007-07-30 12:55:00,1.6134,1.6137,1.61,1.61,2676799997.0
2007-07-30 13:00:00,1.61,1.6109,1.6091,1.6105,1486000000.0
2007-07-30 13:05:00,1.6105,1.6107,1.61,1.6105,1391199999.0
2007-07-30 13:10:00,1.6105,1.6107,1.6094,1.6102,1823399997.0
2007-07-30 13:15:00,1.6102,1.611,1.61,1.6108,1233900000.0
2007-07-30 13:20:00,1.6108,1.6123,1.6107,1.6118,1890700001.0
2007-07-30 13:25:00,1.6118,1.6127,1.6115,1.6118,1200400000.0
2007-07-30 13:30:00,1.6118,1.6124,1.61035,1.6104,1664799998.0
2007-07-30 13:35:00,1.6105,1.6108,1.6099,1.6101,1292499998.0
2007-07-30 13:40:00,1.6101,1.6108,1.6101,1.6106,904699998.0
2007-07-30 13:45:00,1.6106,1.6112,1.6102,1.6106,1810099997.0
2007-07-30 13:50:00,1.6107,1.6112,1.6095,1.6111,3064299989.0
2007-07-30 13:55:00,1.6111,1.6136,1.611,1.6134,3504200002.0
2007-07-30 14:00:00,1.6134,1.6155,1.6133,1.6137,2729099990.0
2007-07-30 14:05:00,1.6137,1.6138,1.612,1.6121,1958400002.0
2007-07-30 14:10:00,1.6122,1.6131,1.6119,1.612,3028499995.0
2007-07-30 14:15:00,1.612,1.6129,1.6118,1.6128,1786800002.0
2007-07-30 14:20:00,1.6128,1.6132,1.6112,1.6116,2084100001.0
2007-07-30 14:25:00,1.6115,1.6117,1.6104,1.6104,1980300004.0
2007-07-30 14:30:00,1.6105,1.6108,1.60915,1.6093,2045500002.0
2007-07-30 14:35:00,1.6093,1.6096,1.6075,1.60755,2643300005.0
2007-07-30 14:40:00,1.6077,1.6089,1.6076,1.6084,1478399998.0
2007-07-30 14:45:00,1.6085,1.6086,1.6063,1.6074,2169700000.0
2007-07-30 14:50:00,1.6074,1.6088,1.6074,1.6086,2220299996.0
2007-07-30 14:55:00,1.6086,1.6086,1.6064,1.6075,2018099997.0
2007-07-30 15:00:00,1.6074,1.6076,1.604,1.6041,2981799998.0
2007-07-30 15:05:00,1.6042,1.6045,1.60135,1.6038,2995499999.0
2007-07-30 15:10:00,1.6038,1.6045,1.6028,1.6028,3103499996.0
2007-07-30 15:15:00,1.6029,1.6039,1.6023,1.6036,2287799998.0
2007-07-30 15:20:00,1.6036,1.6039,1.6028,1.6037,1425300000.0
2007-07-30 15:25:00,1.6037,1.6039,1.6022,1.6027,1730299996.0
2007-07-30 15:30:00,1.6027,1.6031,1.6021,1.6029,2491799996.0
2007-07-30 15:35:00,1.6029,1.6043,1.6028,1.60415,2072699994.0
2007-07-30 15:40:00,1.6043,1.6056,1.604,1.605,2909999995.0
2007-07-30 15:45:00,1.6049,1.6049,1.602,1.6024,3336499982.0
2007-07-30 15:50:00,1.6024,1.6044,1.6022,1.6041,2095899998.0
2007-07-30 15:55:00,1.6041,1.6051,1.60335,1.6041,2644599990.0
2007-07-30 16:00:00,1.604,1.6058,1.604,1.6056,3738999993.0
2007-07-30 16:05:00,1.6055,1.6055,1.6047,1.60525,3301799996.0
2007-07-30 16:10:00,1.6053,1.6055,1.6046,1.6047,2797000000.0
2007-07-30 16:15:00,1.6047,1.6055,1.6045,1.605,3003699979.0
2007-07-30 16:20:00,1.605,1.6054,1.6046,1.6049,2261599996.0
2007-07-30 16:25:00,1.6049,1.6052,1.6041,1.6052,2367699995.0
2007-07-30 16:30:00,1.6052,1.6065,1.605,1.6063,2417699997.0
2007-07-30 16:35:00,1.6062,1.607,1.606,1.6065,2510499986.0
2007-07-30 16:40:00,1.6066,1.6074,1.6065,1.6067,2148199998.0
2007-07-30 16:45:00,1.6067,1.6087,1.60635,1.60765,2384199998.0
2007-07-30 16:50:00,1.6076,1.6084,1.607,1.6071,2235099995.0
2007-07-30 16:55:00,1.6071,1.6087,1.6062,1.6085,1879299999.0
2007-07-30 17:00:00,1.6085,1.6086,1.6076,1.6079,1823799998.0
2007-07-30 17:05:00,1.6079,1.6081,1.60745,1.60775,1547599995.0
2007-07-30 17:10:00,1.60775,1.6106,1.6075,1.6088,2976699990.0
2007-07-30 17:15:00,1.6086,1.6088,1.6076,1.6076,2622599986.0
2007-07-30 17:20:00,1.6076,1.6078,1.6056,1.6057,2407799992.0
2007-07-30 17:25:00,1.6057,1.6063,1.6055,1.6058,1673099999.0
2007-07-30 17:30:00,1.6057,1.6074,1.6053,1.6073,1935399991.0
2007-07-30 17:35:00,1.6073,1.6082,1.6067,1.608,1468900000.0
2007-07-30 17:40:00,1.608,1.6086,1.6077,1.6081,2407100005.0
2007-07-30 17:45:00,1.6083,1.6084,1.6068,1.6068,1973300001.0
2007-07-30 17:50:00,1.60675,1.6081,1.60675,1.6075,1244200000.0
2007-07-30 17:55:00,1.6075,1.6077,1.6069,1.6076,1411800000.0
2007-07-30 18:00:00,1.6076,1.6076,1.6068,1.6074,1131100000.0
2007-07-30 18:05:00,1.6073,1.6076,1.6072,1.6076,495000000.0
2007-07-30 18:10:00,1.6075,1.6091,1.6075,1.6085,674100000.0
2007-07-30 18:15:00,1.6085,1.609,1.6082,1.6089,557500000.0
2007-07-30 18:20:00,1.6088,1.6091,1.6086,1.6091,612300000.0
2007-07-30 18:25:00,1.609,1.6093,1.6087,1.609,732700000.0
2007-07-30 18:30:00,1.609,1.609,1.6083,1.6086,336800000.0
2007-07-30 18:35:00,1.6085,1.6086,1.6077,1.6081,419400000.0
2007-07-30 18:40:00,1.6081,1.6081,1.6071,1.6073,506000000.0
2007-07-30 18:45:00,1.6071,1.6076,1.6057,1.6072,1236600000.0
2007-07-30 18:50:00,1.6071,1.6079,1.6067,1.6078,1002800000.0
2007-07-30 18:55:00,1.6078,1.6078,1.6057,1.6059,1384900000.0
2007-07-30 19:00:00,1.6059,1.6062,1.6037,1.6039,1776700000.0
2007-07-30 19:05:00,1.604,1.604,1.6023,1.6033,1593200000.0
2007-07-30 19:10:00,1.6033,1.6038,1.6025,1.6025,1416100000.0
2007-07-30 19:15:00,1.6025,1.6036,1.6025,1.6029,743600003.0
2007-07-30 19:20:00,1.6029,1.603,1.6024,1.6028,1054700000.0
2007-07-30 19:25:00,1.6028,1.6031,1.6021,1.6029,827800000.0
2007-07-30 19:30:00,1.6029,1.6038,1.6029,1.6038,1004800000.0
2007-07-30 19:35:00,1.6038,1.6045,1.6038,1.604,525300000.0
2007-07-30 19:40:00,1.6041,1.6043,1.6035,1.6035,487000000.0
2007-07-30 19:45:00,1.6035,1.6035,1.6022,1.6023,1191600001.0
2007-07-30 19:50:00,1.6023,1.6029,1.6019,1.6029,1527400000.0
2007-07-30 19:55:00,1.6028,1.603,1.602,1.6025,893700000.0
2007-07-30 20:00:00,1.6026,1.6027,1.6014,1.60155,1367100000.0
2007-07-30 20:05:00,1.60155,1.6023,1.6013,1.6018,1063400000.0
2007-07-30 20:10:00,1.6018,1.6018,1.6014,1.6016,492900001.0
2007-07-30 20:15:00,1.6017,1.6017,1.6014,1.6015,238100000.0
2007-07-30 20:20:00,1.6016,1.6019,1.60135,1.6018,281200000.0
2007-07-30 20:25:00,1.6019,1.6022,1.6017,1.6019,222200000.0
2007-07-30 20:30:00,1.6019,1.6031,1.6019,1.6029,855300000.0
2007-07-30 20:35:00,1.6029,1.6031,1.6022,1.6024,269700000.0
2007-07-30 20:40:00,1.6024,1.6032,1.6022,1.603,805400000.0
2007-07-30 20:45:00,1.6031,1.6045,1.6031,1.6043,1236700000.0
2007-07-30 20:50:00,1.6043,1.6053,1.6039,1.6051,1063900001.0
2007-07-30 20:55:00,1.6051,1.606,1.6049,1.6058,934700000.0
2007-07-30 21:00:00,1.6058,1.6061,1.60505,1.6054,1447399999.0
2007-07-30 21:05:00,1.6054,1.6054,1.6033,1.60375,1882400002.0
2007-07-30 21:10:00,1.60375,1.6046,1.6037,1.6038,671400000.0
2007-07-30 21:15:00,1.6038,1.6042,1.6025,1.6033,973800000.0
2007-07-30 21:20:00,1.6032,1.6032,1.6024,1.6025,1067900001.0
2007-07-30 21:25:00,1.6022,1.6029,1.6018,1.6025,1665900000.0
2007-07-30 21:30:00,1.6026,1.603,1.602,1.602,449800000.0
2007-07-30 21:35:00,1.602,1.6023,1.6017,1.602,343200000.0
2007-07-30 21:40:00,1.602,1.6023,1.6016,1.602,533100000.0
2007-07-30 21:45:00,1.602,1.6022,1.6014,1.6018,913200000.0
2007-07-30 21:50:00,1.6018,1.6029,1.6015,1.6029,954400000.0
2007-07-30 21:55:00,1.6029,1.603,1.6022,1.6024,734200000.0
2007-07-30 22:00:00,1.6025,1.6025,1.6022,1.6023,124100000.0
2007-07-30 22:05:00,1.6024,1.6024,1.6008,1.6009,309800000.0
2007-07-30 22:10:00,1.6009,1.6021,1.6009,1.6019,182800000.0
2007-07-30 22:15:00,1.602,1.6022,1.6018,1.6022,96600000.0
2007-07-30 22:20:00,1.6021,1.6024,1.6017,1.6024,270900000.0
2007-07-30 22:25:00,1.6024,1.6026,1.6005,1.601,446900000.0
2007-07-30 22:30:00,1.601,1.601,1.5991,1.5996,585400000.0
2007-07-30 22:35:00,1.5998,1.6004,1.5995,1.6004,328300000.0
2007-07-30 22:40:00,1.6004,1.6004,1.5996,1.6001,137400000.0
2007-07-30 22:45:00,1.6002,1.6003,1.5989,1.5989,525100000.0
2007-07-30 22:50:00,1.5987,1.5987,1.5968,1.5974,632700000.0
2007-07-30 22:55:00,1.5971,1.5995,1.5971,1.599,973000000.0
2007-07-30 23:00:00,1.5991,1.5999,1.5983,1.5997,324400000.0
2007-07-30 23:05:00,1.6,1.6002,1.5984,1.5985,260500000.0
2007-07-30 23:10:00,1.5988,1.5989,1.5979,1.5982,530000000.0
2007-07-30 23:15:00,1.5983,1.5991,1.5978,1.5989,668500000.0
2007-07-30 23:20:00,1.5985,1.5989,1.5982,1.5982,443800000.0
2007-07-30 23:25:00,1.5982,1.5983,1.597,1.598,795000000.0
2007-07-30 23:30:00,1.598,1.5987,1.5976,1.5986,424500000.0
2007-07-30 23:35:00,1.5986,1.5987,1.5983,1.5983,317400000.0
2007-07-30 23:40:00,1.5984,1.5986,1.598,1.5984,320800000.0
2007-07-30 23:45:00,1.5989,1.5989,1.5972,1.598,753900001.0
2007-07-30 23:50:00,1.5981,1.5981,1.5965,1.5966,416100000.0
2007-07-30 23:55:00,1.59625,1.5966,1.59495,1.5955,961400000.0
2007-07-31 00:00:00,1.5955,1.5955,1.5934,1.594,831200000.0
2007-07-31 00:05:00,1.5936,1.596,1.5933,1.5955,1449800000.0
2007-07-31 00:10:00,1.5958,1.596,1.5938,1.5947,1449300000.0
2007-07-31 00:15:00,1.5946,1.5958,1.5942,1.5948,867500000.0
2007-07-31 00:20:00,1.5948,1.5956,1.5944,1.5952,512500000.0
2007-07-31 00:25:00,1.5952,1.5966,1.5952,1.5959,827600000.0
2007-07-31 00:30:00,1.5961,1.5967,1.5957,1.5962,935700000.0
2007-07-31 00:35:00,1.5962,1.5976,1.596,1.5972,985900000.0
2007-07-31 00:40:00,1.597,1.5977,1.597,1.5975,659000000.0
2007-07-31 00:45:00,1.5975,1.5978,1.5959,1.5962,784000000.0
2007-07-31 00:50:00,1.5961,1.5967,1.5955,1.5966,671900000.0
2007-07-31 00:55:00,1.5965,1.5968,1.5956,1.5966,771600000.0
2007-07-31 01:00:00,1.5968,1.598,1.5966,1.5967,1126799999.0
2007-07-31 01:05:00,1.5964,1.5966,1.5948,1.5957,1662300000.0
2007-07-31 01:10:00,1.5957,1.5966,1.5951,1.596,2343200000.0
2007-07-31 01:15:00,1.5959,1.5962,1.5943,1.5959,1860199998.0
2007-07-31 01:20:00,1.59595,1.5968,1.5956,1.5965,1472800000.0
2007-07-31 01:25:00,1.5964,1.5969,1.596,1.5968,870600000.0
2007-07-31 01:30:00,1.5966,1.5976,1.5962,1.5962,944400000.0
2007-07-31 01:35:00,1.5965,1.5966,1.595,1.59555,1085900000.0
2007-07-31 01:40:00,1.5956,1.5957,1.5923,1.593,1752100001.0
2007-07-31 01:45:00,1.5929,1.5961,1.5923,1.59535,1811600000.0
2007-07-31 01:50:00,1.5954,1.596,1.595,1.5957,1129500000.0
2007-07-31 01:55:00,1.5958,1.5963,1.5943,1.5944,1088599998.0
2007-07-31 02:00:00,1.5944,1.595,1.5933,1.5949,1740700011.0
2007-07-31 02:05:00,1.595,1.5966,1.5948,1.5956,1952999998.0
2007-07-31 02:10:00,1.59565,1.5967,1.5952,1.5964,1613099998.0
2007-07-31 02:15:00,1.5964,1.5964,1.5941,1.5944,1944900001.0
2007-07-31 02:20:00,1.5944,1.5949,1.59355,1.5937,1531500004.0
2007-07-31 02:25:00,1.5939,1.5944,1.5936,1.5944,1316500006.0
2007-07-31 02:30:00,1.5944,1.5957,1.5943,1.5954,2185900002.0
2007-07-31 02:35:00,1.5954,1.5959,1.5951,1.5953,1542400005.0
2007-07-31 02:40:00,1.5954,1.5962,1.5953,1.5957,1365000005.0
2007-07-31 02:45:00,1.5957,1.597,1.5954,1.5969,1568300008.0
2007-07-31 02:50:00,1.5969,1.5973,1.5964,1.5965,1871400000.0
2007-07-31 02:55:00,1.5965,1.5969,1.596,1.5962,1395800000.0
2007-07-31 03:00:00,1.5962,1.5965,1.5945,1.5949,2261399999.0
2007-07-31 03:05:00,1.595,1.5973,1.595,1.5971,1218700000.0
2007-07-31 03:10:00,1.5971,1.5991,1.5969,1.5991,1182300000.0
2007-07-31 03:15:00,1.5989,1.5994,1.5962,1.5973,1492700000.0
2007-07-31 03:20:00,1.5973,1.5976,1.5964,1.5967,799100002.0
2007-07-31 03:25:00,1.5967,1.5977,1.5966,1.5977,569200001.0
2007-07-31 03:30:00,1.5977,1.5977,1.5935,1.5942,1548500000.0
2007-07-31 03:35:00,1.5942,1.5956,1.5936,1.5944,1529200000.0
2007-07-31 03:40:00,1.5945,1.5955,1.5945,1.5954,797500000.0
2007-07-31 03:45:00,1.5954,1.5956,1.5936,1.5946,869500000.0
2007-07-31 03:50:00,1.5946,1.595,1.5938,1.5941,917400000.0
2007-07-31 03:55:00,1.5941,1.5941,1.5931,1.5934,973000000.0
2007-07-31 04:00:00,1.5933,1.5936,1.5919,1.5934,672300001.0
2007-07-31 04:05:00,1.59335,1.5934,1.5927,1.5933,763600000.0
2007-07-31 04:10:00,1.5933,1.5935,1.5918,1.592,1302300006.0
2007-07-31 04:15:00,1.592,1.5933,1.5916,1.5928,2101000008.0
2007-07-31 04:20:00,1.5928,1.5931,1.5925,1.5928,1754400007.0
2007-07-31 04:25:00,1.5929,1.5933,1.5927,1.5929,981300008.0
2007-07-31 04:30:00,1.5928,1.594,1.5927,1.594,960900006.0
2007-07-31 04:35:00,1.594,1.5947,1.594,1.5943,879500002.0
2007-07-31 04:40:00,1.5943,1.5953,1.594,1.5949,664000000.0
2007-07-31 04:45:00,1.5949,1.5954,1.5947,1.5954,786400000.0
2007-07-31 04:50:00,1.5952,1.5955,1.5945,1.5945,756000003.0
2007-07-31 04:55:00,1.5945,1.5949,1.5944,1.5947,391400001.0
2007-07-31 05:00:00,1.5946,1.595,1.5942,1.5947,753900000.0
2007-07-31 05:05:00,1.5946,1.5947,1.5935,1.5946,767900001.0
2007-07-31 05:10:00,1.5944,1.5947,1.5943,1.5946,520500001.0
2007-07-31 05:15:00,1.5946,1.5946,1.5942,1.5944,321100001.0
2007-07-31 05:20:00,1.59435,1.5947,1.594,1.59465,578300002.0
2007-07-31 05:25:00,1.5947,1.5949,1.5941,1.5947,697499999.0
2007-07-31 05:30:00,1.5947,1.5948,1.5935,1.5937,654900000.0
2007-07-31 05:35:00,1.5937,1.594,1.5936,1.5939,341900000.0
2007-07-31 05:40:00,1.5939,1.5939,1.5932,1.5934,283200000.0
2007-07-31 05:45:00,1.5934,1.5935,1.5931,1.5933,278100000.0
2007-07-31 05:50:00,1.5933,1.5935,1.593,1.5933,321200000.0
2007-07-31 05:55:00,1.5933,1.5935,1.5929,1.5932,723799999.0
2007-07-31 06:00:00,1.5932,1.5933,1.5929,1.5932,557500001.0
2007-07-31 06:05:00,1.5933,1.5934,1.593,1.5932,780400001.0
2007-07-31 06:10:00,1.5931,1.5931,1.5921,1.5925,844999999.0
2007-07-31 06:15:00,1.5925,1.5927,1.59215,1.5926,1234299999.0
2007-07-31 06:20:00,1.5926,1.5928,1.5924,1.5927,523900000.0
2007-07-31 06:25:00,1.5927,1.5928,1.59245,1.5926,362500002.0
2007-07-31 06:30:00,1.5927,1.5929,1.5923,1.5927,632600003.0
2007-07-31 06:35:00,1.5927,1.5933,1.5925,1.5933,520500000.0
2007-07-31 06:40:00,1.5933,1.5936,1.5927,1.5931,1003400004.0
2007-07-31 06:45:00,1.5931,1.594,1.5928,1.593,756600000.0
2007-07-31 06:50:00,1.593,1.5939,1.5923,1.5934,1184199999.0
2007-07-31 06:55:00,1.5935,1.5946,1.5933,1.5941,1140300002.0
2007-07-31 07:00:00,1.5942,1.5954,1.5941,1.5944,1280100000.0
2007-07-31 07:05:00,1.5943,1.5952,1.5939,1.5952,1214300005.0
2007-07-31 07:10:00,1.595,1.5958,1.5939,1.5942,1508200004.0
2007-07-31 07:15:00,1.5943,1.5948,1.5937,1.5943,1780600009.0
2007-07-31 07:20:00,1.5944,1.5947,1.5934,1.5938,1140900006.0
2007-07-31 07:25:00,1.5938,1.595,1.5938,1.5946,841400000.0
2007-07-31 07:30:00,1.59465,1.5959,1.5946,1.5956,1264400000.0
2007-07-31 07:35:00,1.5956,1.598,1.5954,1.5972,2242000000.0
2007-07-31 07:40:00,1.5972,1.5979,1.5962,1.5977,2121200000.0
2007-07-31 07:45:00,1.5976,1.5988,1.5973,1.5974,1394500000.0
2007-07-31 07:50:00,1.5974,1.598,1.5972,1.5977,1814500000.0
2007-07-31 07:55:00,1.5977,1.5981,1.5976,1.5977,1404499999.0
2007-07-31 08:00:00,1.5977,1.5987,1.5974,1.5982,1592700000.0
2007-07-31 08:05:00,1.5983,1.5985,1.5972,1.5973,984200000.0
2007-07-31 08:10:00,1.5973,1.5973,1.5948,1.5954,2385100000.0
2007-07-31 08:15:00,1.5954,1.5955,1.5936,1.5946,2599000001.0
2007-07-31 08:20:00,1.59455,1.5954,1.5937,1.5941,2994200001.0
2007-07-31 08:25:00,1.5941,1.5949,1.5934,1.5946,2306000000.0
2007-07-31 08:30:00,1.59455,1.5955,1.5942,1.5954,2346099996.0
2007-07-31 08:35:00,1.5954,1.5961,1.5943,1.5945,1168400000.0
2007-07-31 08:40:00,1.59435,1.595,1.5939,1.5945,1429900000.0
2007-07-31 08:45:00,1.5945,1.5946,1.5933,1.5936,1377200000.0
2007-07-31 08:50:00,1.5935,1.5943,1.5935,1.5937,1023700000.0
2007-07-31 08:55:00,1.59375,1.5941,1.59225,1.5928,1845099995.0
2007-07-31 09:00:00,1.5928,1.5939,1.5926,1.5932,1754500000.0
2007-07-31 09:05:00,1.5931,1.5944,1.59295,1.5934,1701300001.0
2007-07-31 09:10:00,1.5934,1.5951,1.5934,1.5948,1413799999.0
2007-07-31 09:15:00,1.5949,1.5952,1.5937,1.594,1007900001.0
2007-07-31 09:20:00,1.5939,1.5942,1.5937,1.5941,1216700000.0
2007-07-31 09:25:00,1.594,1.5943,1.5932,1.5935,986500000.0
2007-07-31 09:30:00,1.5936,1.5938,1.592,1.5921,1239300000.0
2007-07-31 09:35:00,1.5921,1.5927,1.5917,1.59195,1046600000.0
2007-07-31 09:40:00,1.592,1.5937,1.592,1.5934,2694500000.0
2007-07-31 09:45:00,1.5934,1.5936,1.5928,1.5929,2300799995.0
2007-07-31 09:50:00,1.5929,1.5932,1.5926,1.5932,926100004.0
2007-07-31 09:55:00,1.5932,1.5933,1.5924,1.5927,2536800002.0
2007-07-31 10:00:00,1.5926,1.5928,1.5918,1.5922,1728200002.0
2007-07-31 10:05:00,1.5922,1.5926,1.592,1.5921,1353900000.0
2007-07-31 10:10:00,1.592,1.5925,1.592,1.5922,922999999.0
2007-07-31 10:15:00,1.5922,1.5924,1.5919,1.5919,1042700000.0
2007-07-31 10:20:00,1.5919,1.5924,1.5916,1.5924,1062600000.0
2007-07-31 10:25:00,1.5923,1.5928,1.5922,1.5924,934300000.0
2007-07-31 10:30:00,1.5924,1.5934,1.5923,1.5929,1177600000.0
2007-07-31 10:35:00,1.5929,1.5932,1.5925,1.593,669400000.0
2007-07-31 10:40:00,1.593,1.5932,1.5927,1.593,1222400000.0
2007-07-31 10:45:00,1.593,1.5931,1.5928,1.593,911400000.0
2007-07-31 10:50:00,1.5929,1.594,1.5927,1.5939,2220100000.0
2007-07-31 10:55:00,1.5938,1.594,1.5931,1.5932,1433100000.0
2007-07-31 11:00:00,1.5931,1.594,1.593,1.5931,1531400001.0
2007-07-31 11:05:00,1.5931,1.5931,1.5919,1.5925,2213700001.0
2007-07-31 11:10:00,1.5925,1.5933,1.5922,1.5932,1546100002.0
2007-07-31 11:15:00,1.5932,1.5936,1.5928,1.5932,1451300000.0
2007-07-31 11:20:00,1.5932,1.5941,1.5932,1.594,1661200000.0
2007-07-31 11:25:00,1.594,1.5943,1.5936,1.5942,1411100000.0
2007-07-31 11:30:00,1.5943,1.5954,1.5943,1.5944,1737000000.0
2007-07-31 11:35:00,1.5944,1.5963,1.5942,1.5953,1930300000.0
2007-07-31 11:40:00,1.5954,1.5963,1.5952,1.5962,1719199999.0
2007-07-31 11:45:00,1.59605,1.5965,1.5956,1.5958,1479200000.0
2007-07-31 11:50:00,1.5959,1.5959,1.5946,1.5948,1609200005.0
2007-07-31 11:55:00,1.5947,1.5952,1.594,1.5951,1665799999.0
2007-07-31 12:00:00,1.5951,1.5952,1.5947,1.5951,916200000.0
2007-07-31 12:05:00,1.5951,1.59545,1.59485,1.5951,1625000001.0
2007-07-31 12:10:00,1.595,1.5953,1.5947,1.5951,1047600000.0
2007-07-31 12:15:00,1.5952,1.5959,1.59515,1.5957,820000000.0
2007-07-31 12:20:00,1.5957,1.596,1.5946,1.59505,693100000.0
2007-07-31 12:25:00,1.595,1.5952,1.5941,1.5945,824400000.0
2007-07-31 12:30:00,1.59465,1.5949,1.5942,1.5943,1593300001.0
2007-07-31 12:35:00,1.5943,1.5946,1.5933,1.59375,1296300000.0
2007-07-31 12:40:00,1.59375,1.5941,1.5928,1.5935,1245300005.0
2007-07-31 12:45:00,1.5935,1.5946,1.5934,1.5938,1240400000.0
2007-07-31 12:50:00,1.5938,1.5938,1.5924,1.5934,1591400000.0
2007-07-31 12:55:00,1.5934,1.5944,1.5924,1.5943,1923300000.0
2007-07-31 13:00:00,1.5942,1.5944,1.59275,1.5934,1949999999.0
2007-07-31 13:05:00,1.5934,1.5938,1.5928,1.5931,1649800002.0
2007-07-31 13:10:00,1.5932,1.5939,1.59305,1.5937,896900000.0
2007-07-31 13:15:00,1.5938,1.5944,1.59275,1.5933,1357600004.0
2007-07-31 13:20:00,1.5933,1.594,1.5927,1.5933,1323300001.0
2007-07-31 13:25:00,1.5932,1.5935,1.5919,1.5933,2083499999.0
2007-07-31 13:30:00,1.5933,1.5934,1.5927,1.5927,1091900000.0
2007-07-31 13:35:00,1.5927,1.5935,1.5925,1.5933,1021399999.0
2007-07-31 13:40:00,1.59325,1.5934,1.5917,1.5933,1267900000.0
2007-07-31 13:45:00,1.5933,1.5933,1.5927,1.5931,973000002.0
2007-07-31 13:50:00,1.5931,1.5933,1.5927,1.5929,999900002.0
2007-07-31 13:55:00,1.5929,1.5938,1.5917,1.5936,718800001.0
2007-07-31 14:00:00,1.5937,1.5955,1.5936,1.5953,1134400001.0
2007-07-31 14:05:00,1.5954,1.5957,1.59485,1.5953,843399999.0
2007-07-31 14:10:00,1.5953,1.5953,1.5946,1.5947,600000000.0
2007-07-31 14:15:00,1.5949,1.5958,1.5947,1.5956,1406399999.0
2007-07-31 14:20:00,1.5957,1.5963,1.5955,1.5958,1257400001.0
2007-07-31 14:25:00,1.5958,1.5964,1.5954,1.5954,1356200000.0
2007-07-31 14:30:00,1.5954,1.5964,1.5946,1.5951,2579100000.0
2007-07-31 14:35:00,1.5952,1.5953,1.5937,1.5945,2077900002.0
2007-07-31 14:40:00,1.5946,1.5952,1.5941,1.5952,1822700002.0
2007-07-31 14:45:00,1.5952,1.5956,1.5945,1.5955,2130300001.0
2007-07-31 14:50:00,1.5955,1.5961,1.5951,1.5957,1999600000.0
2007-07-31 14:55:00,1.59565,1.5963,1.5955,1.5961,1851600002.0
2007-07-31 15:00:00,1.5958,1.597,1.5958,1.5961,1107700001.0
2007-07-31 15:05:00,1.5962,1.5964,1.5952,1.5961,2386599999.0
2007-07-31 15:10:00,1.5961,1.5964,1.5955,1.5956,1858800000.0
2007-07-31 15:15:00,1.5955,1.5959,1.5949,1.5952,1398100002.0
2007-07-31 15:20:00,1.5952,1.5961,1.5952,1.5958,1204500002.0
2007-07-31 15:25:00,1.5959,1.596,1.5955,1.5957,1103200000.0
2007-07-31 15:30:00,1.5957,1.5958,1.5945,1.5948,1456400000.0
2007-07-31 15:35:00,1.5949,1.5952,1.5942,1.5952,1051200001.0
2007-07-31 15:40:00,1.5951,1.596,1.5951,1.5959,1436100000.0
2007-07-31 15:45:00,1.5959,1.5963,1.5954,1.5959,1898999999.0
2007-07-31 15:50:00,1.5959,1.5974,1.5959,1.5969,2209900000.0
2007-07-31 15:55:00,1.5969,1.5971,1.5954,1.5954,999700000.0
2007-07-31 16:00:00,1.5953,1.5965,1.5945,1.5952,3219600002.0
2007-07-31 16:05:00,1.5952,1.5965,1.595,1.5962,2454699999.0
2007-07-31 16:10:00,1.5962,1.597,1.59575,1.5967,3431699998.0
2007-07-31 16:15:00,1.59665,1.5974,1.5965,1.5969,2954399997.0
2007-07-31 16:20:00,1.5969,1.5971,1.5959,1.5965,2941799997.0
2007-07-31 16:25:00,1.5965,1.5978,1.5963,1.597,1539600001.0
2007-07-31 16:30:00,1.597,1.5981,1.59695,1.5976,2456300000.0
2007-07-31 16:35:00,1.5976,1.5977,1.5965,1.5966,1520699999.0
2007-07-31 16:40:00,1.5966,1.5973,1.596,1.5972,2854600001.0
2007-07-31 16:45:00,1.5971,1.5984,1.597,1.5972,2011700000.0
2007-07-31 16:50:00,1.5972,1.5978,1.5962,1.5975,2585600005.0
2007-07-31 16:55:00,1.5975,1.5981,1.5961,1.5977,1994800003.0
2007-07-31 17:00:00,1.5977,1.5978,1.59515,1.5956,2819000004.0
2007-07-31 17:05:00,1.5956,1.5962,1.595,1.5957,2328200000.0
2007-07-31 17:10:00,1.5957,1.5967,1.5955,1.5957,4349500027.0
2007-07-31 17:15:00,1.5957,1.5969,1.5955,1.5961,1786700000.0
2007-07-31 17:20:00,1.5962,1.5962,1.5954,1.5958,2648400030.0
2007-07-31 17:25:00,1.5958,1.5964,1.5958,1.5959,2477900015.0
2007-07-31 17:30:00,1.5958,1.5959,1.5952,1.5959,2480999987.0
2007-07-31 17:35:00,1.596,1.5962,1.5948,1.5956,1958900000.0
2007-07-31 17:40:00,1.5956,1.5959,1.5951,1.5953,1443300000.0
2007-07-31 17:45:00,1.5953,1.5958,1.5939,1.5952,2040500000.0
2007-07-31 17:50:00,1.5953,1.596,1.5949,1.5957,659000000.0
2007-07-31 17:55:00,1.5956,1.5959,1.595,1.5955,1228600000.0
2007-07-31 18:00:00,1.5956,1.596,1.59535,1.5957,1121500002.0
2007-07-31 18:05:00,1.5956,1.5963,1.5956,1.596,799500001.0
2007-07-31 18:10:00,1.596,1.5965,1.5958,1.5964,637100000.0
2007-07-31 18:15:00,1.5964,1.5976,1.5962,1.5976,651200000.0
2007-07-31 18:20:00,1.5976,1.5976,1.596,1.5962,786000000.0
2007-07-31 18:25:00,1.5962,1.5964,1.59565,1.5963,874500000.0
2007-07-31 18:30:00,1.5963,1.5964,1.5957,1.5962,2109699999.0
2007-07-31 18:35:00,1.5963,1.5964,1.5959,1.5962,498200000.0
2007-07-31 18:40:00,1.5964,1.5968,1.5962,1.5968,877500000.0
2007-07-31 18:45:00,1.5967,1.5968,1.5962,1.5964,369700000.0
2007-07-31 18:50:00,1.5963,1.5963,1.5945,1.5952,1719200001.0
2007-07-31 18:55:00,1.5952,1.5953,1.5941,1.5943,767000001.0
2007-07-31 19:00:00,1.5944,1.5947,1.5937,1.5944,1045900004.0
2007-07-31 19:05:00,1.5944,1.5952,1.5943,1.5949,539200001.0
2007-07-31 19:10:00,1.5949,1.5951,1.5942,1.5943,469800000.0
2007-07-31 19:15:00,1.5943,1.5944,1.5939,1.5942,314100000.0
2007-07-31 19:20:00,1.5944,1.5945,1.5939,1.5939,268800000.0
2007-07-31 19:25:00,1.594,1.5946,1.594,1.5942,227900000.0
2007-07-31 19:30:00,1.5942,1.5943,1.594,1.594,104500000.0
2007-07-31 19:35:00,1.594,1.5948,1.594,1.5948,467999999.0
2007-07-31 19:40:00,1.5948,1.5948,1.5937,1.5943,378400000.0
2007-07-31 19:45:00,1.5942,1.5954,1.5942,1.5952,949200000.0
2007-07-31 19:50:00,1.5952,1.5959,1.5949,1.5958,1612900000.0
2007-07-31 19:55:00,1.5959,1.5964,1.5956,1.5958,1243400002.0
2007-07-31 20:00:00,1.5958,1.596,1.5952,1.5952,1144100002.0
2007-07-31 20:05:00,1.5952,1.5955,1.5948,1.5952,685800002.0
2007-07-31 20:10:00,1.5952,1.5962,1.5952,1.5961,578300000.0
2007-07-31 20:15:00,1.5961,1.5963,1.5958,1.5963,648100001.0
2007-07-31 20:20:00,1.5963,1.5973,1.5962,1.5965,967500000.0
2007-07-31 20:25:00,1.5966,1.5975,1.5966,1.5971,940100000.0
2007-07-31 20:30:00,1.5971,1.598,1.5967,1.5978,1437900002.0
2007-07-31 20:35:00,1.5977,1.5982,1.59745,1.598,1484500000.0
2007-07-31 20:40:00,1.5978,1.5986,1.5977,1.5982,1310800001.0
2007-07-31 20:45:00,1.5982,1.5987,1.5975,1.5981,1993300000.0
2007-07-31 20:50:00,1.5981,1.5991,1.5979,1.5989,823500000.0
2007-07-31 20:55:00,1.599,1.5991,1.5979,1.5985,879900000.0
2007-07-31 21:00:00,1.5985,1.5986,1.5973,1.5979,892500001.0
2007-07-31 21:05:00,1.598,1.598,1.5974,1.5975,349700000.0
2007-07-31 21:10:00,1.5975,1.5975,1.5967,1.597,481900000.0
2007-07-31 21:15:00,1.597,1.5977,1.5967,1.5977,1020800002.0
2007-07-31 21:20:00,1.5976,1.5995,1.5976,1.5987,1560300003.0
2007-07-31 21:25:00,1.5987,1.599,1.59855,1.5989,417900000.0
2007-07-31 21:30:00,1.5989,1.5997,1.5987,1.5992,1324400000.0
2007-07-31 21:35:00,1.5992,1.601,1.5992,1.6005,1512600000.0
2007-07-31 21:40:00,1.6006,1.6039,1.6005,1.60325,2664899998.0
2007-07-31 21:45:00,1.6033,1.6044,1.60315,1.6042,2285799998.0
2007-07-31 21:50:00,1.60395,1.6058,1.6035,1.6056,1888700002.0
2007-07-31 21:55:00,1.6058,1.6071,1.6049,1.605,1845499998.0
2007-07-31 22:00:00,1.605,1.6074,1.6038,1.6057,1432100001.0
2007-07-31 22:05:00,1.6056,1.606,1.6043,1.6051,987700000.0
2007-07-31 22:10:00,1.605,1.6067,1.6049,1.6058,1005700000.0
2007-07-31 22:15:00,1.6058,1.6058,1.6046,1.605,530700000.0
2007-07-31 22:20:00,1.605,1.6061,1.6046,1.6048,614800000.0
2007-07-31 22:25:00,1.6048,1.6051,1.6042,1.6047,478500000.0
2007-07-31 22:30:00,1.6047,1.6057,1.6045,1.6056,531100000.0
2007-07-31 22:35:00,1.6058,1.6068,1.6055,1.6065,836900000.0
2007-07-31 22:40:00,1.6065,1.6069,1.6061,1.6064,473900000.0
2007-07-31 22:45:00,1.6064,1.6071,1.6063,1.6071,492300000.0
2007-07-31 22:50:00,1.6071,1.6074,1.6064,1.6071,488900000.0
2007-07-31 22:55:00,1.6068,1.6069,1.60615,1.6062,416300000.0
2007-07-31 23:00:00,1.6062,1.6069,1.606,1.6062,257600000.0
2007-07-31 23:05:00,1.6063,1.6068,1.6062,1.6066,129800000.0
2007-07-31 23:10:00,1.6065,1.6077,1.6062,1.6072,393800000.0
2007-07-31 23:15:00,1.607,1.6072,1.6063,1.6064,332500000.0
2007-07-31 23:20:00,1.6064,1.607,1.606,1.6065,292000000.0
2007-07-31 23:25:00,1.6063,1.6069,1.6054,1.6067,677900000.0
2007-07-31 23:30:00,1.6066,1.6086,1.6066,1.6075,812400000.0
2007-07-31 23:35:00,1.6075,1.6086,1.60715,1.6083,570400000.0
2007-07-31 23:40:00,1.6083,1.6095,1.6081,1.6087,670000000.0
2007-07-31 23:45:00,1.6087,1.6087,1.6071,1.6076,501600000.0
2007-07-31 23:50:00,1.6077,1.6083,1.607,1.6082,432000000.0
2007-07-31 23:55:00,1.6082,1.6095,1.608,1.6094,512300000.0
2007-08-01 00:00:00,1.6094,1.6098,1.6078,1.6081,651000000.0
2007-08-01 00:05:00,1.608,1.6085,1.6079,1.6083,134900000.0
2007-08-01 00:10:00,1.6081,1.6083,1.60775,1.6079,164300000.0
2007-08-01 00:15:00,1.608,1.608,1.6073,1.60765,336300000.0
2007-08-01 00:20:00,1.6077,1.608,1.60715,1.6076,381200000.0
2007-08-01 00:25:00,1.6074,1.6078,1.6067,1.6069,434200000.0
2007-08-01 00:30:00,1.6068,1.6069,1.6041,1.6041,637400000.0
2007-08-01 00:35:00,1.6041,1.6046,1.6032,1.6041,765900000.0
2007-08-01 00:40:00,1.6039,1.605,1.6039,1.6046,421400000.0
2007-08-01 00:45:00,1.6043,1.6046,1.6033,1.6039,439100000.0
2007-08-01 00:50:00,1.60355,1.6044,1.60325,1.6042,633800000.0
2007-08-01 00:55:00,1.6041,1.6055,1.6039,1.6047,837300000.0
2007-08-01 01:00:00,1.605,1.6056,1.6045,1.605,1474100008.0
2007-08-01 01:05:00,1.605,1.6052,1.6036,1.6042,1300400006.0
2007-08-01 01:10:00,1.6042,1.6043,1.6034,1.6035,796400001.0
2007-08-01 01:15:00,1.6035,1.6037,1.6031,1.6036,1038100005.0
2007-08-01 01:20:00,1.6037,1.6041,1.6035,1.60365,586900001.0
2007-08-01 01:25:00,1.6037,1.60455,1.6035,1.6043,956300002.0
2007-08-01 01:30:00,1.604,1.6052,1.6038,1.60495,1261400000.0
2007-08-01 01:35:00,1.605,1.6053,1.604,1.6041,1069700004.0
2007-08-01 01:40:00,1.6041,1.6041,1.6029,1.603,698600000.0
2007-08-01 01:45:00,1.6031,1.6033,1.6024,1.6028,839700001.0
2007-08-01 01:50:00,1.6031,1.6035,1.6024,1.6024,915400001.0
2007-08-01 01:55:00,1.6024,1.6028,1.6018,1.6023,1070000000.0
2007-08-01 02:00:00,1.6023,1.6032,1.6019,1.6025,1362300000.0
2007-08-01 02:05:00,1.6026,1.6034,1.6024,1.6032,905600000.0
2007-08-01 02:10:00,1.6032,1.6048,1.6029,1.6039,1704900003.0
2007-08-01 02:15:00,1.6039,1.6048,1.603,1.6035,1002400000.0
2007-08-01 02:20:00,1.6035,1.6037,1.6032,1.6032,706300000.0
2007-08-01 02:25:00,1.6033,1.6038,1.6018,1.6025,1028000000.0
2007-08-01 02:30:00,1.60245,1.603,1.602,1.6024,1163900000.0
2007-08-01 02:35:00,1.6023,1.6036,1.6022,1.6032,799200000.0
2007-08-01 02:40:00,1.6033,1.604,1.6029,1.6034,873600000.0
2007-08-01 02:45:00,1.6034,1.6036,1.6023,1.6028,801500000.0
2007-08-01 02:50:00,1.6028,1.6028,1.6014,1.6024,1132600001.0
2007-08-01 02:55:00,1.6024,1.6026,1.6012,1.6014,1965600004.0
2007-08-01 03:00:00,1.6018,1.6027,1.6017,1.6024,1608400000.0
2007-08-01 03:05:00,1.6027,1.603,1.6023,1.6028,830600001.0
2007-08-01 03:10:00,1.6029,1.6041,1.6027,1.6039,1013100000.0
2007-08-01 03:15:00,1.6039,1.6043,1.6015,1.60195,1755999999.0
2007-08-01 03:20:00,1.602,1.6032,1.6012,1.6031,2134800002.0
2007-08-01 03:25:00,1.6029,1.60325,1.6014,1.6016,1306199999.0
2007-08-01 03:30:00,1.5995,1.6047,1.5986,1.6035,1375300000.0
2007-08-01 03:35:00,1.6037,1.6042,1.6012,1.602,767300000.0
2007-08-01 03:40:00,1.602,1.6025,1.6003,1.6011,919200000.0
2007-08-01 03:45:00,1.6011,1.6021,1.6005,1.6021,719800000.0
2007-08-01 03:50:00,1.6021,1.6023,1.6011,1.6018,856400000.0
2007-08-01 03:55:00,1.6018,1.6023,1.6007,1.6013,688500000.0
2007-08-01 04:00:00,1.6016,1.6019,1.6011,1.6014,1121300001.0
2007-08-01 04:05:00,1.60135,1.6018,1.601,1.6017,1074600000.0
2007-08-01 04:10:00,1.60175,1.6018,1.6015,1.6015,147200000.0
2007-08-01 04:15:00,1.60175,1.6019,1.6009,1.6012,517700000.0
2007-08-01 04:20:00,1.6012,1.6013,1.6004,1.6008,716800000.0
2007-08-01 04:25:00,1.6009,1.60195,1.6007,1.6017,1097699999.0
2007-08-01 04:30:00,1.6017,1.6019,1.6013,1.6017,814600000.0
2007-08-01 04:35:00,1.6017,1.6017,1.601,1.6015,631300000.0
2007-08-01 04:40:00,1.6016,1.6017,1.6011,1.6016,638300000.0
2007-08-01 04:45:00,1.60155,1.6024,1.6012,1.6023,949900000.0
2007-08-01 04:50:00,1.6023,1.6032,1.60155,1.6029,637400000.0
2007-08-01 04:55:00,1.6029,1.6038,1.6026,1.60365,986800000.0
2007-08-01 05:00:00,1.6038,1.6038,1.603,1.6031,589900000.0
2007-08-01 05:05:00,1.6031,1.604,1.6026,1.60345,776200000.0
2007-08-01 05:10:00,1.6035,1.6036,1.6021,1.60325,781500002.0
2007-08-01 05:15:00,1.6034,1.6042,1.6031,1.6039,652299999.0
2007-08-01 05:20:00,1.604,1.6046,1.6035,1.6045,1764700003.0
2007-08-01 05:25:00,1.6045,1.6067,1.60445,1.6053,1925300003.0
2007-08-01 05:30:00,1.60525,1.60645,1.6049,1.6052,1887100000.0
2007-08-01 05:35:00,1.6052,1.6055,1.6046,1.6055,1244500000.0
2007-08-01 05:40:00,1.60545,1.6059,1.6044,1.6047,1298800000.0
2007-08-01 05:45:00,1.6048,1.606,1.6045,1.6055,1217700000.0
2007-08-01 05:50:00,1.6055,1.60665,1.605,1.6063,1886299998.0
2007-08-01 05:55:00,1.6061,1.6064,1.6047,1.605,1468800001.0
2007-08-01 06:00:00,1.605,1.6062,1.6041,1.606,1440400000.0
2007-08-01 06:05:00,1.606,1.6082,1.6058,1.6082,1993800000.0
2007-08-01 06:10:00,1.6082,1.609,1.608,1.60875,1131500000.0
2007-08-01 06:15:00,1.609,1.6103,1.6086,1.6091,2276800000.0
2007-08-01 06:20:00,1.6091,1.6091,1.6057,1.6071,1785800000.0
2007-08-01 06:25:00,1.6071,1.6084,1.6065,1.6077,1356900000.0
2007-08-01 06:30:00,1.6078,1.6079,1.6071,1.6076,796900000.0
2007-08-01 06:35:00,1.6075,1.6091,1.6075,1.6087,1488300003.0
2007-08-01 06:40:00,1.60875,1.6091,1.608,1.6089,1281600000.0
2007-08-01 06:45:00,1.6088,1.6109,1.6085,1.61075,1588700000.0
2007-08-01 06:50:00,1.61075,1.6118,1.61,1.611,1589199998.0
2007-08-01 06:55:00,1.611,1.6111,1.6085,1.60865,1114100000.0
2007-08-01 07:00:00,1.6087,1.6097,1.6085,1.6097,1506400000.0
2007-08-01 07:05:00,1.6097,1.6104,1.6093,1.6098,610500000.0
2007-08-01 07:10:00,1.6102,1.611,1.6096,1.6103,1115900000.0
2007-08-01 07:15:00,1.6103,1.611,1.6096,1.6109,1209400000.0
2007-08-01 07:20:00,1.6108,1.6112,1.61,1.61045,1755500000.0
2007-08-01 07:25:00,1.61045,1.6117,1.61,1.61055,2455300000.0
2007-08-01 07:30:00,1.6105,1.6117,1.61005,1.6115,1749100000.0
2007-08-01 07:35:00,1.61165,1.6121,1.6112,1.61165,1857200000.0
2007-08-01 07:40:00,1.6116,1.61175,1.6105,1.6114,1994699999.0
2007-08-01 07:45:00,1.6114,1.6125,1.6112,1.6122,2607499995.0
2007-08-01 07:50:00,1.6122,1.6133,1.6112,1.612,3834599998.0
2007-08-01 07:55:00,1.6119,1.6148,1.6103,1.6148,3372199998.0
2007-08-01 08:00:00,1.6147,1.6165,1.6128,1.6129,4303199993.0
2007-08-01 08:05:00,1.6129,1.6133,1.6121,1.6128,3859499992.0
2007-08-01 08:10:00,1.6126,1.6126,1.6106,1.6113,2880800000.0
2007-08-01 08:15:00,1.6113,1.6119,1.6104,1.6119,3067800004.0
2007-08-01 08:20:00,1.6119,1.6122,1.61065,1.6111,3415300000.0
2007-08-01 08:25:00,1.6111,1.612,1.6108,1.61175,2893200003.0
2007-08-01 08:30:00,1.6118,1.6122,1.6096,1.6099,3149400000.0
2007-08-01 08:35:00,1.6097,1.6101,1.6071,1.6076,2454600002.0
2007-08-01 08:40:00,1.6074,1.609,1.6073,1.6089,2183500001.0
2007-08-01 08:45:00,1.6089,1.61,1.6086,1.6094,2865200000.0
2007-08-01 08:50:00,1.6093,1.6103,1.6092,1.6099,2950000004.0
2007-08-01 08:55:00,1.61,1.6102,1.6084,1.60895,2244200003.0
2007-08-01 09:00:00,1.609,1.6111,1.6086,1.6108,2522700000.0
2007-08-01 09:05:00,1.6108,1.6111,1.6096,1.6098,1698600001.0
2007-08-01 09:10:00,1.6099,1.6104,1.6094,1.61,1867400000.0
2007-08-01 09:15:00,1.61,1.6121,1.61,1.6117,2619400001.0
2007-08-01 09:20:00,1.6117,1.6117,1.6107,1.6114,1848600000.0
2007-08-01 09:25:00,1.6114,1.6114,1.6101,1.6113,2272900000.0
2007-08-01 09:30:00,1.6113,1.6114,1.6104,1.611,1097600002.0
2007-08-01 09:35:00,1.61095,1.6111,1.6099,1.6102,1647000000.0
2007-08-01 09:40:00,1.6101,1.6104,1.6097,1.6097,972900001.0
2007-08-01 09:45:00,1.6099,1.6101,1.609,1.60985,1697100003.0
2007-08-01 09:50:00,1.6099,1.6108,1.6098,1.6107,1748200001.0
2007-08-01 09:55:00,1.61075,1.6122,1.6105,1.6113,1862900000.0
2007-08-01 10:00:00,1.6114,1.6115,1.6104,1.6111,2223000000.0
2007-08-01 10:05:00,1.6112,1.612,1.611,1.6119,2484800000.0
2007-08-01 10:10:00,1.6119,1.61215,1.6113,1.6115,1690400004.0
2007-08-01 10:15:00,1.6115,1.61215,1.6109,1.6116,2100300000.0
2007-08-01 10:20:00,1.61165,1.61445,1.6114,1.6139,4771899999.0
2007-08-01 10:25:00,1.614,1.6145,1.6127,1.6128,2077000001.0
2007-08-01 10:30:00,1.6128,1.614,1.6126,1.6128,1895200001.0
2007-08-01 10:35:00,1.6126,1.6135,1.6126,1.6133,1375700000.0
2007-08-01 10:40:00,1.6133,1.6136,1.6128,1.6128,2091200000.0
2007-08-01 10:45:00,1.6128,1.6132,1.6112,1.6116,3353900000.0
2007-08-01 10:50:00,1.6114,1.6116,1.6105,1.6105,2694699994.0
2007-08-01 10:55:00,1.6106,1.6109,1.61,1.6103,1927299999.0
2007-08-01 11:00:00,1.6104,1.6108,1.60925,1.6101,1838100000.0
2007-08-01 11:05:00,1.6101,1.6115,1.6099,1.6105,1884199998.0
2007-08-01 11:10:00,1.6105,1.6107,1.6097,1.6099,1746500000.0
2007-08-01 11:15:00,1.61,1.6106,1.6092,1.6102,1865000000.0
2007-08-01 11:20:00,1.6103,1.6104,1.6094,1.6098,999100000.0
2007-08-01 11:25:00,1.6098,1.61,1.60875,1.6088,1687400001.0
2007-08-01 11:30:00,1.60885,1.6092,1.6082,1.6088,1897700000.0
2007-08-01 11:35:00,1.6088,1.6091,1.6082,1.609,1627600002.0
2007-08-01 11:40:00,1.6088,1.6095,1.6087,1.6089,1934500000.0
2007-08-01 11:45:00,1.6089,1.6094,1.6085,1.6093,1532000000.0
2007-08-01 11:50:00,1.6093,1.6096,1.60605,1.6061,3661000001.0
2007-08-01 11:55:00,1.6061,1.6088,1.606,1.6087,4006600005.0
2007-08-01 12:00:00,1.6087,1.6088,1.6078,1.6086,2541799999.0
2007-08-01 12:05:00,1.60865,1.6092,1.6076,1.6088,2729200001.0
2007-08-01 12:10:00,1.60895,1.6096,1.6087,1.6094,2216800008.0
2007-08-01 12:15:00,1.6094,1.6101,1.6091,1.61,2423100001.0
2007-08-01 12:20:00,1.6099,1.6104,1.60905,1.6091,1617500000.0
2007-08-01 12:25:00,1.609,1.6092,1.60685,1.6072,2427300001.0
2007-08-01 12:30:00,1.6072,1.6078,1.6066,1.6077,2327400002.0
2007-08-01 12:35:00,1.6076,1.6079,1.60695,1.60735,1595900000.0
2007-08-01 12:40:00,1.6075,1.6079,1.6072,1.6076,1100000001.0
2007-08-01 12:45:00,1.6077,1.6081,1.6073,1.6076,1847700000.0
2007-08-01 12:50:00,1.6074,1.6077,1.6064,1.6066,1489500000.0
2007-08-01 12:55:00,1.6066,1.6069,1.6052,1.6053,1652700000.0
2007-08-01 13:00:00,1.6053,1.6058,1.6038,1.6042,2598100000.0
2007-08-01 13:05:00,1.60425,1.6048,1.6027,1.6046,3294200000.0
2007-08-01 13:10:00,1.60465,1.6056,1.6041,1.6049,2808500000.0
2007-08-01 13:15:00,1.6049,1.6053,1.6043,1.605,2866400001.0
2007-08-01 13:20:00,1.605,1.6061,1.6045,1.6053,2515400002.0
2007-08-01 13:25:00,1.6054,1.60585,1.6047,1.60485,2838500002.0
2007-08-01 13:30:00,1.60485,1.60565,1.6042,1.6056,2638399999.0
2007-08-01 13:35:00,1.60555,1.606,1.6048,1.6048,1598100000.0
2007-08-01 13:40:00,1.6048,1.60545,1.6043,1.6052,2068600001.0
2007-08-01 13:45:00,1.6051,1.6056,1.6041,1.6054,3054900000.0
2007-08-01 13:50:00,1.6055,1.6073,1.6053,1.6061,2727499999.0
2007-08-01 13:55:00,1.6061,1.6062,1.6041,1.6043,3254600001.0
2007-08-01 14:00:00,1.6043,1.6048,1.6039,1.6047,1977300003.0
2007-08-01 14:05:00,1.6048,1.605,1.6038,1.6038,1990699993.0
2007-08-01 14:10:00,1.6038,1.6053,1.6035,1.6036,1359599996.0
2007-08-01 14:15:00,1.6042,1.6063,1.6042,1.6063,2775200000.0
2007-08-01 14:20:00,1.6063,1.6069,1.6054,1.6058,3689500000.0
2007-08-01 14:25:00,1.6058,1.6082,1.6057,1.60745,3245099996.0
2007-08-01 14:30:00,1.6075,1.6076,1.6059,1.6063,4115099997.0
2007-08-01 14:35:00,1.6062,1.6063,1.6056,1.6061,2106400000.0
2007-08-01 14:40:00,1.606,1.607,1.6034,1.6039,5207499993.0
2007-08-01 14:45:00,1.6039,1.605,1.6016,1.60465,4844599996.0
2007-08-01 14:50:00,1.6047,1.605,1.6021,1.6032,3541400002.0
2007-08-01 14:55:00,1.6032,1.6056,1.6031,1.6053,3159100010.0
2007-08-01 15:00:00,1.6054,1.6071,1.60515,1.6052,3676900005.0
2007-08-01 15:05:00,1.6052,1.6057,1.6044,1.6052,1861999999.0
2007-08-01 15:10:00,1.6052,1.6058,1.6049,1.6055,2268999997.0
2007-08-01 15:15:00,1.60555,1.6057,1.6051,1.6055,2190600000.0
2007-08-01 15:20:00,1.6056,1.6067,1.60485,1.60575,2703899999.0
2007-08-01 15:25:00,1.6058,1.6062,1.6055,1.60595,1993900002.0
2007-08-01 15:30:00,1.6059,1.606,1.6037,1.6038,3201799999.0
2007-08-01 15:35:00,1.6038,1.6057,1.6027,1.6057,4304399997.0
2007-08-01 15:40:00,1.6057,1.6107,1.6054,1.6087,2667999998.0
2007-08-01 15:45:00,1.6088,1.6139,1.6066,1.6129,3236800013.0
2007-08-01 15:50:00,1.6129,1.6129,1.6086,1.6095,4569999993.0
2007-08-01 15:55:00,1.6095,1.6108,1.6084,1.6084,2325700001.0
2007-08-01 16:00:00,1.6081,1.6107,1.6065,1.6107,3307299998.0
2007-08-01 16:05:00,1.6103,1.6106,1.6086,1.6094,2385100013.0
2007-08-01 16:10:00,1.6093,1.6094,1.6068,1.6073,1918500000.0
2007-08-01 16:15:00,1.6073,1.6082,1.6063,1.6076,1794800004.0
2007-08-01 16:20:00,1.6076,1.60845,1.6064,1.60825,3726800002.0
2007-08-01 16:25:00,1.60825,1.6097,1.6076,1.6089,2991399986.0
2007-08-01 16:30:00,1.6089,1.6104,1.6089,1.6099,3370299996.0
2007-08-01 16:35:00,1.6099,1.6105,1.6095,1.6099,3314999990.0
2007-08-01 16:40:00,1.6099,1.6101,1.60875,1.6097,2226799994.0
2007-08-01 16:45:00,1.6097,1.61,1.6086,1.609,2856299999.0
2007-08-01 16:50:00,1.609,1.60915,1.60645,1.60675,3284000001.0
2007-08-01 16:55:00,1.6067,1.6072,1.6052,1.6054,3319599999.0
2007-08-01 17:00:00,1.60535,1.6062,1.60505,1.60555,2791500002.0
2007-08-01 17:05:00,1.6056,1.60605,1.6048,1.606,2791999993.0
2007-08-01 17:10:00,1.6061,1.6067,1.6049,1.6051,1876300000.0
2007-08-01 17:15:00,1.6051,1.6053,1.6045,1.60465,2170900000.0
2007-08-01 17:20:00,1.6047,1.6047,1.6031,1.6047,1953600000.0
2007-08-01 17:25:00,1.6046,1.6055,1.6044,1.6055,1779000000.0
2007-08-01 17:30:00,1.60545,1.6055,1.6049,1.6052,1532400000.0
2007-08-01 17:35:00,1.6053,1.6057,1.6042,1.60435,1532700000.0
2007-08-01 17:40:00,1.6044,1.605,1.60365,1.6038,1811399991.0
2007-08-01 17:45:00,1.6038,1.6044,1.6037,1.6041,1712000000.0
2007-08-01 17:50:00,1.6041,1.6044,1.6036,1.6037,1032900001.0
2007-08-01 17:55:00,1.6037,1.6041,1.60235,1.60235,2288500000.0
2007-08-01 18:00:00,1.6027,1.6037,1.6018,1.6037,2751400000.0
2007-08-01 18:05:00,1.6037,1.6037,1.60295,1.6031,2205400001.0
2007-08-01 18:10:00,1.6031,1.6034,1.6021,1.6029,2394900006.0
2007-08-01 18:15:00,1.6029,1.6029,1.6018,1.6024,2041200000.0
2007-08-01 18:20:00,1.6023,1.6038,1.6022,1.6035,1763899998.0
2007-08-01 18:25:00,1.6035,1.6035,1.6024,1.6024,1528600000.0
2007-08-01 18:30:00,1.6024,1.6033,1.6024,1.6028,1322200000.0
2007-08-01 18:35:00,1.6027,1.6037,1.6023,1.6034,2375399995.0
2007-08-01 18:40:00,1.6033,1.6041,1.60285,1.6037,2227400002.0
2007-08-01 18:45:00,1.6038,1.6051,1.6038,1.605,1138100000.0
2007-08-01 18:50:00,1.6051,1.6054,1.6048,1.6053,609700003.0
2007-08-01 18:55:00,1.6053,1.6054,1.6047,1.6049,604399996.0
2007-08-01 19:00:00,1.6048,1.6049,1.6034,1.6037,2144500000.0
2007-08-01 19:05:00,1.6037,1.6054,1.6037,1.6052,1470000000.0
2007-08-01 19:10:00,1.6052,1.6057,1.6048,1.605,813500000.0
2007-08-01 19:15:00,1.605,1.605,1.6033,1.6034,2098400001.0
2007-08-01 19:20:00,1.6034,1.6044,1.603,1.6043,1925500003.0
2007-08-01 19:25:00,1.6042,1.6045,1.6039,1.6041,1366300002.0
2007-08-01 19:30:00,1.6042,1.605,1.6039,1.60395,2188100001.0
2007-08-01 19:35:00,1.604,1.6046,1.6039,1.6046,2044600002.0
2007-08-01 19:40:00,1.6046,1.6048,1.6037,1.6042,1667399996.0
2007-08-01 19:45:00,1.6042,1.6052,1.6042,1.6049,1316100001.0
2007-08-01 19:50:00,1.6049,1.6056,1.6048,1.6053,1014200001.0
2007-08-01 19:55:00,1.6053,1.6057,1.6051,1.6056,538200000.0
2007-08-01 20:00:00,1.6056,1.6058,1.605,1.6051,670800000.0
2007-08-01 20:05:00,1.605,1.6055,1.6047,1.6054,957600001.0
2007-08-01 20:10:00,1.6052,1.606,1.6052,1.6057,1231499999.0
2007-08-01 20:15:00,1.6059,1.6064,1.6056,1.6063,1128800005.0
2007-08-01 20:20:00,1.6064,1.6064,1.6054,1.60545,758100000.0
2007-08-01 20:25:00,1.6055,1.6057,1.6052,1.6057,373700000.0
2007-08-01 20:30:00,1.6057,1.6057,1.6045,1.6048,521800000.0
2007-08-01 20:35:00,1.6048,1.606,1.6046,1.6056,833599999.0
2007-08-01 20:40:00,1.6058,1.6076,1.6058,1.6072,1709000000.0
2007-08-01 20:45:00,1.6071,1.6076,1.6067,1.6071,1415000001.0
2007-08-01 20:50:00,1.6071,1.6074,1.6067,1.6074,812700003.0
2007-08-01 20:55:00,1.6074,1.6091,1.6072,1.6088,2354200002.0
2007-08-01 21:00:00,1.6088,1.6093,1.608,1.60845,2894099999.0
2007-08-01 21:05:00,1.6084,1.60925,1.6082,1.60925,1444400000.0
2007-08-01 21:10:00,1.6093,1.61,1.6091,1.6094,1231300000.0
2007-08-01 21:15:00,1.6094,1.6095,1.6087,1.6092,1378800003.0
2007-08-01 21:20:00,1.60925,1.6096,1.6087,1.6088,1819500001.0
2007-08-01 21:25:00,1.6088,1.6095,1.608,1.6081,2314500001.0
2007-08-01 21:30:00,1.6081,1.6082,1.6064,1.6073,1160600004.0
2007-08-01 21:35:00,1.6074,1.6081,1.6071,1.60755,876300000.0
2007-08-01 21:40:00,1.60755,1.6077,1.6058,1.60595,2014300001.0
2007-08-01 21:45:00,1.606,1.6072,1.6053,1.6053,1957100000.0
2007-08-01 21:50:00,1.6053,1.6056,1.6039,1.6043,3180300002.0
2007-08-01 21:55:00,1.6043,1.6043,1.6027,1.6036,2571700000.0
2007-08-01 22:00:00,1.6037,1.6038,1.6016,1.6021,641300000.0
2007-08-01 22:05:00,1.6021,1.6023,1.59915,1.6005,1076900000.0
2007-08-01 22:10:00,1.6005,1.6007,1.59935,1.6005,544900000.0
2007-08-01 22:15:00,1.6005,1.6009,1.5997,1.6005,502000000.0
2007-08-01 22:20:00,1.6005,1.6005,1.5988,1.5993,862300000.0
2007-08-01 22:25:00,1.5992,1.6006,1.5987,1.5991,655600000.0
2007-08-01 22:30:00,1.599,1.5998,1.59865,1.5991,607900000.0
2007-08-01 22:35:00,1.5993,1.6005,1.5987,1.6,680200000.0
2007-08-01 22:40:00,1.6001,1.6005,1.5974,1.5983,678400000.0
2007-08-01 22:45:00,1.5982,1.5986,1.5971,1.5977,446000000.0
2007-08-01 22:50:00,1.5977,1.5978,1.5967,1.5976,562200001.0
2007-08-01 22:55:00,1.5974,1.5978,1.5965,1.5965,613500000.0
2007-08-01 23:00:00,1.5964,1.5975,1.5964,1.5972,180700000.0
2007-08-01 23:05:00,1.597,1.5979,1.5964,1.5973,300000000.0
2007-08-01 23:10:00,1.5977,1.5987,1.5972,1.5984,487000000.0
2007-08-01 23:15:00,1.5984,1.5984,1.5977,1.598,232900000.0
2007-08-01 23:20:00,1.598,1.5981,1.597,1.5974,322700000.0
2007-08-01 23:25:00,1.5973,1.5975,1.5969,1.5973,238600000.0
2007-08-01 23:30:00,1.5972,1.5978,1.5964,1.5969,980900000.0
2007-08-01 23:35:00,1.597,1.5977,1.59655,1.5969,1167500001.0
2007-08-01 23:40:00,1.5969,1.5972,1.5959,1.5967,1307200001.0
2007-08-01 23:45:00,1.5967,1.5976,1.5964,1.597,570600000.0
2007-08-01 23:50:00,1.5969,1.5971,1.5961,1.5971,542000000.0
2007-08-01 23:55:00,1.5971,1.5971,1.5962,1.5966,630700001.0
2007-08-02 00:00:00,1.5964,1.5969,1.596,1.5965,786700002.0
2007-08-02 00:05:00,1.5966,1.5969,1.5959,1.5967,839200000.0
2007-08-02 00:10:00,1.5967,1.5971,1.5963,1.5964,944600000.0
2007-08-02 00:15:00,1.5965,1.5972,1.5963,1.59655,1293400002.0
2007-08-02 00:20:00,1.5968,1.5977,1.5966,1.5975,433300000.0
2007-08-02 00:25:00,1.5975,1.599,1.5973,1.5986,800800000.0
2007-08-02 00:30:00,1.5989,1.6003,1.5986,1.6,1231300001.0
2007-08-02 00:35:00,1.6,1.6011,1.5996,1.6002,596300000.0
2007-08-02 00:40:00,1.6006,1.6018,1.5998,1.6016,632200000.0
2007-08-02 00:45:00,1.6016,1.6018,1.6012,1.6017,656000000.0
2007-08-02 00:50:00,1.6018,1.6018,1.60095,1.6011,505100000.0
2007-08-02 00:55:00,1.6011,1.6012,1.5997,1.6,656400000.0
2007-08-02 01:00:00,1.6,1.6003,1.5995,1.59995,455400001.0
2007-08-02 01:05:00,1.6,1.6007,1.5998,1.6001,937200002.0
2007-08-02 01:10:00,1.5999,1.6005,1.5994,1.5996,1301200000.0
2007-08-02 01:15:00,1.5997,1.5998,1.5986,1.5989,536900000.0
2007-08-02 01:20:00,1.5989,1.5996,1.5987,1.5994,440300000.0
2007-08-02 01:25:00,1.59945,1.6005,1.5992,1.6004,860200000.0
2007-08-02 01:30:00,1.6004,1.6008,1.5999,1.6003,975700000.0
2007-08-02 01:35:00,1.6003,1.6014,1.5998,1.6012,866700000.0
2007-08-02 01:40:00,1.6011,1.6013,1.6001,1.6004,1285700000.0
2007-08-02 01:45:00,1.6004,1.6013,1.6,1.6013,1671600000.0
2007-08-02 01:50:00,1.60135,1.6019,1.6007,1.6016,1154500000.0
2007-08-02 01:55:00,1.6016,1.60205,1.6012,1.602,1151600000.0
2007-08-02 02:00:00,1.60195,1.602,1.6008,1.6012,1435900002.0
2007-08-02 02:05:00,1.6013,1.60175,1.601,1.6015,829100000.0
2007-08-02 02:10:00,1.60145,1.6015,1.6006,1.601,1050700001.0
2007-08-02 02:15:00,1.601,1.6016,1.6006,1.6014,1050800001.0
2007-08-02 02:20:00,1.6014,1.6018,1.6011,1.6016,1776600008.0
2007-08-02 02:25:00,1.6016,1.6023,1.6012,1.6019,1687300000.0
2007-08-02 02:30:00,1.6019,1.60365,1.60185,1.60205,1487800000.0
2007-08-02 02:35:00,1.60205,1.6026,1.6017,1.602,1630899997.0
2007-08-02 02:40:00,1.6019,1.602,1.601,1.6012,1844599996.0
2007-08-02 02:45:00,1.6011,1.6018,1.601,1.6012,914299999.0
2007-08-02 02:50:00,1.6013,1.6016,1.6004,1.6006,1420899996.0
2007-08-02 02:55:00,1.60065,1.6013,1.6004,1.6009,2144000001.0
2007-08-02 03:00:00,1.601,1.6025,1.60095,1.6022,1570300000.0
2007-08-02 03:05:00,1.6023,1.6033,1.602,1.6029,1097400000.0
2007-08-02 03:10:00,1.60285,1.6032,1.6027,1.6028,916400000.0
2007-08-02 03:15:00,1.6028,1.6028,1.6024,1.6028,672900000.0
2007-08-02 03:20:00,1.60275,1.60275,1.6015,1.6016,1277700000.0
2007-08-02 03:25:00,1.60155,1.6018,1.6012,1.6017,507500000.0
2007-08-02 03:30:00,1.6017,1.6023,1.6017,1.602,739100000.0
2007-08-02 03:35:00,1.6024,1.6026,1.6021,1.6024,667000000.0
2007-08-02 03:40:00,1.6023,1.6023,1.60145,1.6015,310400000.0
2007-08-02 03:45:00,1.60145,1.6015,1.6005,1.6009,1087600003.0
2007-08-02 03:50:00,1.6009,1.601,1.59935,1.5994,1490600003.0
2007-08-02 03:55:00,1.5994,1.5999,1.5991,1.5997,915000001.0
2007-08-02 04:00:00,1.5995,1.601,1.5995,1.6004,1543499999.0
2007-08-02 04:05:00,1.6005,1.6007,1.6003,1.6005,804800000.0
2007-08-02 04:10:00,1.6005,1.6006,1.5988,1.5988,1372800000.0
2007-08-02 04:15:00,1.5988,1.6004,1.5988,1.59995,1536800000.0
2007-08-02 04:20:00,1.6,1.6013,1.59985,1.6008,710100000.0
2007-08-02 04:25:00,1.6008,1.6015,1.6006,1.6015,1004499992.0
2007-08-02 04:30:00,1.6016,1.602,1.6015,1.6018,738500000.0
2007-08-02 04:35:00,1.6018,1.6023,1.6015,1.6018,659400000.0
2007-08-02 04:40:00,1.6017,1.6019,1.6009,1.6013,1033000002.0
2007-08-02 04:45:00,1.6014,1.6017,1.6003,1.6005,1143300001.0
2007-08-02 04:50:00,1.6005,1.6014,1.5997,1.6014,1097900000.0
2007-08-02 04:55:00,1.60135,1.6014,1.6006,1.6014,780000000.0
2007-08-02 05:00:00,1.6014,1.60215,1.6011,1.6017,752100000.0
2007-08-02 05:05:00,1.6017,1.6019,1.6012,1.6014,911100000.0
2007-08-02 05:10:00,1.6013,1.6016,1.6008,1.6011,693300000.0
2007-08-02 05:15:00,1.6011,1.6031,1.6009,1.603,1080500000.0
2007-08-02 05:20:00,1.6031,1.6031,1.6019,1.6027,1038800000.0
2007-08-02 05:25:00,1.6029,1.603,1.602,1.6024,998500000.0
2007-08-02 05:30:00,1.6026,1.6031,1.6025,1.6026,851500000.0
2007-08-02 05:35:00,1.6028,1.604,1.6024,1.6039,2186000000.0
2007-08-02 05:40:00,1.6039,1.6043,1.6033,1.6035,2013900000.0
2007-08-02 05:45:00,1.6035,1.6045,1.60285,1.6041,2538600001.0
2007-08-02 05:50:00,1.604,1.6044,1.6034,1.6039,1620999998.0
2007-08-02 05:55:00,1.6042,1.6043,1.6038,1.6039,1301000000.0
2007-08-02 06:00:00,1.6042,1.6046,1.60395,1.6041,825000000.0
2007-08-02 06:05:00,1.6043,1.6047,1.6041,1.6047,1085800000.0
2007-08-02 06:10:00,1.60475,1.6065,1.6044,1.6049,2808200000.0
2007-08-02 06:15:00,1.6046,1.6062,1.6045,1.6059,2600100000.0
2007-08-02 06:20:00,1.60585,1.606,1.6052,1.6054,1938700000.0
2007-08-02 06:25:00,1.60575,1.6076,1.6056,1.6068,3213299999.0
2007-08-02 06:30:00,1.6068,1.6076,1.6061,1.6064,2519200001.0
2007-08-02 06:35:00,1.6064,1.60645,1.6046,1.60475,1932100000.0
2007-08-02 06:40:00,1.60475,1.6051,1.604,1.6051,1889199998.0
2007-08-02 06:45:00,1.60515,1.6072,1.6049,1.6058,1394200000.0
2007-08-02 06:50:00,1.6057,1.6066,1.6054,1.6058,2275200000.0
2007-08-02 06:55:00,1.6059,1.606,1.6039,1.6044,1824099998.0
2007-08-02 07:00:00,1.6044,1.6045,1.603,1.6035,1629100000.0
2007-08-02 07:05:00,1.6036,1.6038,1.6022,1.6028,1114300000.0
2007-08-02 07:10:00,1.60275,1.603,1.6023,1.60255,1181999997.0
2007-08-02 07:15:00,1.6026,1.6026,1.6013,1.6017,1512000000.0
2007-08-02 07:20:00,1.60165,1.6019,1.6009,1.6011,1237900000.0
2007-08-02 07:25:00,1.6011,1.6018,1.6005,1.60175,1593900000.0
2007-08-02 07:30:00,1.6017,1.6019,1.6006,1.6009,991300000.0
2007-08-02 07:35:00,1.6008,1.6009,1.6,1.6005,1895200000.0
2007-08-02 07:40:00,1.6006,1.6006,1.5974,1.5987,2373500001.0
2007-08-02 07:45:00,1.5987,1.5987,1.5976,1.5984,1762599994.0
2007-08-02 07:50:00,1.5984,1.5992,1.5982,1.59855,2479100001.0
2007-08-02 07:55:00,1.5986,1.599,1.5981,1.5987,1754699998.0
2007-08-02 08:00:00,1.59865,1.5999,1.5985,1.5994,2239800001.0
2007-08-02 08:05:00,1.5994,1.5999,1.5994,1.5996,1906300002.0
2007-08-02 08:10:00,1.5996,1.6001,1.5993,1.5994,1858100001.0
2007-08-02 08:15:00,1.5994,1.6,1.599,1.5998,1144200000.0
2007-08-02 08:20:00,1.5999,1.6005,1.5998,1.5999,1539200000.0
2007-08-02 08:25:00,1.5999,1.6006,1.5997,1.5998,2612100000.0
2007-08-02 08:30:00,1.5998,1.6001,1.5989,1.5989,1704099999.0
2007-08-02 08:35:00,1.5989,1.6004,1.5987,1.6003,2219800000.0
2007-08-02 08:40:00,1.6003,1.6006,1.5997,1.60015,1578200004.0
2007-08-02 08:45:00,1.6002,1.6015,1.5993,1.6013,2496500007.0
2007-08-02 08:50:00,1.60125,1.6029,1.6011,1.602,2136400004.0
2007-08-02 08:55:00,1.602,1.6021,1.6013,1.6017,1878900000.0
2007-08-02 09:00:00,1.6017,1.6017,1.6006,1.6014,2710500000.0
2007-08-02 09:05:00,1.6014,1.6026,1.6008,1.6024,1871800000.0
2007-08-02 09:10:00,1.6024,1.6027,1.60135,1.6022,1995900000.0
2007-08-02 09:15:00,1.6022,1.6024,1.60165,1.60225,2181999998.0
2007-08-02 09:20:00,1.60225,1.6024,1.6014,1.6018,1425499998.0
2007-08-02 09:25:00,1.6018,1.602,1.6014,1.6017,1938500002.0
2007-08-02 09:30:00,1.6017,1.6018,1.6004,1.6008,1782000001.0
2007-08-02 09:35:00,1.6008,1.6009,1.6003,1.6006,1671099996.0
2007-08-02 09:40:00,1.6007,1.6012,1.5996,1.6005,1475700000.0
2007-08-02 09:45:00,1.6005,1.6008,1.6001,1.6001,1245300000.0
2007-08-02 09:50:00,1.6001,1.6001,1.5991,1.5992,1640200001.0
2007-08-02 09:55:00,1.5992,1.5999,1.5992,1.5996,1288299998.0
2007-08-02 10:00:00,1.5996,1.60045,1.5993,1.5996,1400900000.0
2007-08-02 10:05:00,1.5996,1.6006,1.5996,1.6004,1923599996.0
2007-08-02 10:10:00,1.6004,1.6011,1.6003,1.6006,1866900000.0
2007-08-02 10:15:00,1.6007,1.6013,1.6005,1.60055,1137099999.0
2007-08-02 10:20:00,1.6006,1.60095,1.6005,1.6008,1240200000.0
2007-08-02 10:25:00,1.6008,1.601,1.6004,1.601,1377999991.0
2007-08-02 10:30:00,1.60095,1.6013,1.6003,1.60045,1609899991.0
2007-08-02 10:35:00,1.60045,1.60045,1.599,1.599,1355000001.0
2007-08-02 10:40:00,1.599,1.5999,1.59865,1.59965,2052800000.0
2007-08-02 10:45:00,1.5996,1.6,1.5991,1.6,1391199992.0
2007-08-02 10:50:00,1.59995,1.6,1.5993,1.5995,1201500001.0
2007-08-02 10:55:00,1.5995,1.5997,1.5992,1.5995,1653899994.0
2007-08-02 11:00:00,1.5995,1.6,1.5993,1.5993,2174999995.0
2007-08-02 11:05:00,1.5993,1.5997,1.599,1.599,1455999998.0
2007-08-02 11:10:00,1.599,1.5993,1.59885,1.5991,874000000.0
2007-08-02 11:15:00,1.5991,1.5996,1.599,1.5992,1021800003.0
2007-08-02 11:20:00,1.5992,1.6003,1.5992,1.5998,1339599996.0
2007-08-02 11:25:00,1.5999,1.6,1.5993,1.5996,2034399994.0
2007-08-02 11:30:00,1.5996,1.5997,1.5986,1.599,1530999998.0
2007-08-02 11:35:00,1.599,1.5991,1.5982,1.5985,1736500001.0
2007-08-02 11:40:00,1.5985,1.5989,1.5981,1.5985,1661600001.0
2007-08-02 11:45:00,1.5985,1.5989,1.5985,1.5987,816000001.0
2007-08-02 11:50:00,1.5987,1.5987,1.59785,1.5979,1791300001.0
2007-08-02 11:55:00,1.5979,1.5984,1.5975,1.5983,2198800004.0
2007-08-02 12:00:00,1.5983,1.599,1.5978,1.5984,2370199997.0
2007-08-02 12:05:00,1.5984,1.5992,1.5984,1.599,1506999999.0
2007-08-02 12:10:00,1.5991,1.5994,1.5982,1.5984,1315100002.0
2007-08-02 12:15:00,1.5984,1.5986,1.5982,1.5983,1309300007.0
2007-08-02 12:20:00,1.5983,1.5991,1.5981,1.5989,1606300005.0
2007-08-02 12:25:00,1.5989,1.5992,1.5989,1.5991,411500000.0
2007-08-02 12:30:00,1.5991,1.5991,1.5986,1.5987,752800001.0
2007-08-02 12:35:00,1.5986,1.599,1.5986,1.5989,955400000.0
2007-08-02 12:40:00,1.5989,1.5995,1.5988,1.5994,938700001.0
2007-08-02 12:45:00,1.5994,1.5998,1.5989,1.5989,958500001.0
2007-08-02 12:50:00,1.59885,1.59885,1.5975,1.59775,2142299999.0
2007-08-02 12:55:00,1.5978,1.5983,1.5977,1.5978,1551400007.0
2007-08-02 13:00:00,1.5979,1.5992,1.5979,1.5988,1640799999.0
2007-08-02 13:05:00,1.5989,1.5993,1.5984,1.5985,1854500002.0
2007-08-02 13:10:00,1.5986,1.60015,1.5986,1.5993,2138099997.0
2007-08-02 13:15:00,1.5994,1.5999,1.5993,1.5995,1630899999.0
2007-08-02 13:20:00,1.5995,1.5998,1.5982,1.5982,1690900000.0
2007-08-02 13:25:00,1.5982,1.5994,1.598,1.5981,2270299997.0
2007-08-02 13:30:00,1.598,1.598,1.5968,1.5971,2108200009.0
2007-08-02 13:35:00,1.597,1.5972,1.5963,1.5965,2119199999.0
2007-08-02 13:40:00,1.59655,1.5976,1.5962,1.5964,2597900004.0
2007-08-02 13:45:00,1.5962,1.59775,1.5959,1.59775,2802300002.0
2007-08-02 13:50:00,1.59765,1.598,1.5973,1.5978,1191899994.0
2007-08-02 13:55:00,1.5978,1.5997,1.5972,1.5973,3158300018.0
2007-08-02 14:00:00,1.5972,1.5974,1.5964,1.5971,2328200000.0
2007-08-02 14:05:00,1.59705,1.5975,1.59645,1.5972,1928599997.0
2007-08-02 14:10:00,1.5971,1.5972,1.5956,1.5956,1995599998.0
2007-08-02 14:15:00,1.5958,1.5967,1.5944,1.5959,3034599997.0
2007-08-02 14:20:00,1.59585,1.59695,1.59485,1.5959,1857799998.0
2007-08-02 14:25:00,1.5959,1.5959,1.5943,1.5949,3256500004.0
2007-08-02 14:30:00,1.5947,1.5956,1.5943,1.5953,2962600006.0
2007-08-02 14:35:00,1.5953,1.5955,1.5944,1.5951,4155199998.0
2007-08-02 14:40:00,1.5953,1.5955,1.5948,1.5949,2525300000.0
2007-08-02 14:45:00,1.5949,1.59505,1.5943,1.59505,3582900009.0
2007-08-02 14:50:00,1.59505,1.59605,1.5943,1.5948,1907999998.0
2007-08-02 14:55:00,1.59485,1.5949,1.59275,1.59435,803100000.0
2007-08-02 15:00:00,1.5944,1.59505,1.5934,1.59375,1001200000.0
2007-08-02 15:05:00,1.5937,1.5943,1.59325,1.5943,856500000.0
2007-08-02 15:10:00,1.59425,1.59495,1.5927,1.5933,904199997.0
2007-08-02 15:15:00,1.5932,1.5946,1.5929,1.594,858000000.0
2007-08-02 15:20:00,1.5941,1.5953,1.5941,1.5945,858000000.0
2007-08-02 15:25:00,1.5944,1.5949,1.5934,1.5936,1490400000.0
2007-08-02 15:30:00,1.5934,1.5938,1.5926,1.5929,1944000003.0
2007-08-02 15:35:00,1.5929,1.5933,1.5922,1.5924,1808599996.0
2007-08-02 15:40:00,1.5924,1.5932,1.5918,1.5927,2103699992.0
2007-08-02 15:45:00,1.5927,1.5931,1.592,1.5925,1835700000.0
2007-08-02 15:50:00,1.5925,1.5932,1.592,1.5931,1337799999.0
2007-08-02 15:55:00,1.5931,1.5933,1.5921,1.5921,1954299998.0
2007-08-02 16:00:00,1.5922,1.5939,1.5919,1.5938,1383099997.0
2007-08-02 16:05:00,1.5939,1.5952,1.5937,1.5942,1552200001.0
2007-08-02 16:10:00,1.5943,1.5946,1.5938,1.5942,1850400005.0
2007-08-02 16:15:00,1.5942,1.5943,1.5932,1.5936,1695099998.0
2007-08-02 16:20:00,1.5936,1.5941,1.5933,1.594,1045699999.0
2007-08-02 16:25:00,1.5941,1.5944,1.5939,1.594,985099999.0
2007-08-02 16:30:00,1.594,1.594,1.5925,1.5929,1775499996.0
2007-08-02 16:35:00,1.5929,1.5934,1.5926,1.5932,978200001.0
2007-08-02 16:40:00,1.5932,1.5941,1.593,1.5935,1370899997.0
2007-08-02 16:45:00,1.5934,1.594,1.5928,1.5939,1565500000.0
2007-08-02 16:50:00,1.5939,1.5941,1.5935,1.5936,609099999.0
2007-08-02 16:55:00,1.5938,1.5958,1.5935,1.5955,1999899999.0
2007-08-02 17:00:00,1.5956,1.5957,1.5941,1.5948,2455799996.0
2007-08-02 17:05:00,1.5948,1.5949,1.5945,1.5947,1051800000.0
2007-08-02 17:10:00,1.5947,1.5951,1.5936,1.5942,1904699994.0
2007-08-02 17:15:00,1.5941,1.5941,1.5932,1.5935,1795500004.0
2007-08-02 17:20:00,1.5934,1.5939,1.5921,1.5926,1480400000.0
2007-08-02 17:25:00,1.5926,1.5933,1.5925,1.5929,1482200002.0
2007-08-02 17:30:00,1.5928,1.5939,1.5917,1.5934,2513100000.0
2007-08-02 17:35:00,1.5934,1.5946,1.5931,1.5944,2092600000.0
2007-08-02 17:40:00,1.5944,1.5948,1.5935,1.5935,1538800004.0
2007-08-02 17:45:00,1.5937,1.5938,1.5929,1.5932,1163100000.0
2007-08-02 17:50:00,1.5932,1.5934,1.5918,1.5919,2344799995.0
2007-08-02 17:55:00,1.5919,1.5936,1.5919,1.593,2294800010.0
2007-08-02 18:00:00,1.5929,1.5934,1.5921,1.5926,1352899999.0
2007-08-02 18:05:00,1.5926,1.5936,1.5922,1.5934,2061400000.0
2007-08-02 18:10:00,1.5934,1.5935,1.5923,1.5927,1595900000.0
2007-08-02 18:15:00,1.5927,1.5946,1.5925,1.5933,2186600001.0
2007-08-02 18:20:00,1.5933,1.5943,1.5931,1.5939,1663100000.0
2007-08-02 18:25:00,1.5939,1.5945,1.5936,1.5939,1598400002.0
2007-08-02 18:30:00,1.594,1.5948,1.5939,1.5943,620400000.0
2007-08-02 18:35:00,1.5943,1.5948,1.5938,1.5948,1265700000.0
2007-08-02 18:40:00,1.5946,1.5949,1.5943,1.5948,719800000.0
2007-08-02 18:45:00,1.5948,1.5955,1.5946,1.595,1063400000.0
2007-08-02 18:50:00,1.5951,1.5952,1.5945,1.5949,376700000.0
2007-08-02 18:55:00,1.5949,1.5958,1.5947,1.5957,877400000.0
2007-08-02 19:00:00,1.5957,1.5962,1.5954,1.5959,1155400000.0
2007-08-02 19:05:00,1.596,1.5963,1.5958,1.596,539900000.0
2007-08-02 19:10:00,1.596,1.5964,1.5959,1.5959,475700000.0
2007-08-02 19:15:00,1.5959,1.5965,1.5959,1.5964,844300000.0
2007-08-02 19:20:00,1.5965,1.5967,1.5961,1.5965,261700000.0
2007-08-02 19:25:00,1.5967,1.597,1.5965,1.597,977500000.0
2007-08-02 19:30:00,1.597,1.5975,1.5948,1.5952,1272500000.0
2007-08-02 19:35:00,1.5955,1.5969,1.5948,1.5967,554500000.0
2007-08-02 19:40:00,1.5965,1.5972,1.5964,1.5965,492200000.0
2007-08-02 19:45:00,1.5964,1.5966,1.5957,1.5964,1258800000.0
2007-08-02 19:50:00,1.5964,1.5966,1.5961,1.5963,302500000.0
2007-08-02 19:55:00,1.5963,1.5963,1.5948,1.5953,440600000.0
2007-08-02 20:00:00,1.5955,1.5959,1.5953,1.5954,533900000.0
2007-08-02 20:05:00,1.5954,1.5956,1.5947,1.5956,490000000.0
2007-08-02 20:10:00,1.5956,1.5966,1.5955,1.5962,857500000.0
2007-08-02 20:15:00,1.5962,1.5969,1.5961,1.5967,656300000.0
2007-08-02 20:20:00,1.5966,1.5967,1.5958,1.596,793100000.0
2007-08-02 20:25:00,1.596,1.5968,1.5958,1.5967,846500000.0
2007-08-02 20:30:00,1.5966,1.5969,1.5959,1.5962,984300000.0
2007-08-02 20:35:00,1.5962,1.5965,1.5959,1.5965,683400000.0
2007-08-02 20:40:00,1.5965,1.597,1.5961,1.5964,913099999.0
2007-08-02 20:45:00,1.5964,1.5979,1.5961,1.5974,691300000.0
2007-08-02 20:50:00,1.5974,1.5983,1.5972,1.5981,581300000.0
2007-08-02 20:55:00,1.5981,1.5988,1.5979,1.5983,860900000.0
2007-08-02 21:00:00,1.5986,1.5986,1.5971,1.5975,1029900000.0
2007-08-02 21:05:00,1.5976,1.5977,1.5966,1.5966,386200000.0
2007-08-02 21:10:00,1.5966,1.5968,1.5956,1.5962,863700000.0
2007-08-02 21:15:00,1.5962,1.5964,1.5952,1.5962,802400000.0
2007-08-02 21:20:00,1.5962,1.5963,1.5956,1.5961,850700000.0
2007-08-02 21:25:00,1.5959,1.5967,1.5949,1.5952,1324400004.0
2007-08-02 21:30:00,1.5952,1.5957,1.5948,1.5949,973400000.0
2007-08-02 21:35:00,1.595,1.5958,1.595,1.5955,807900000.0
2007-08-02 21:40:00,1.5955,1.5964,1.5955,1.5963,522100000.0
2007-08-02 21:45:00,1.5963,1.5964,1.5959,1.5964,1351500000.0
2007-08-02 21:50:00,1.5963,1.597,1.5962,1.5969,793000000.0
2007-08-02 21:55:00,1.5969,1.5969,1.5966,1.5967,246900000.0
2007-08-02 22:00:00,1.5967,1.5967,1.5952,1.5954,542600000.0
2007-08-02 22:05:00,1.5955,1.5965,1.5955,1.5959,452500000.0
2007-08-02 22:10:00,1.5958,1.596,1.5949,1.5951,475700000.0
2007-08-02 22:15:00,1.5949,1.595,1.5938,1.5939,428200000.0
2007-08-02 22:20:00,1.5939,1.5949,1.5936,1.5947,346600000.0
2007-08-02 22:25:00,1.5947,1.5956,1.5947,1.5956,387100000.0
2007-08-02 22:30:00,1.5958,1.5958,1.595,1.5951,196900000.0
2007-08-02 22:35:00,1.5951,1.5958,1.5951,1.5957,125900000.0
2007-08-02 22:40:00,1.5957,1.5964,1.5953,1.5962,194100000.0
2007-08-02 22:45:00,1.5962,1.5962,1.5955,1.5956,352200000.0
2007-08-02 22:50:00,1.5956,1.5959,1.5951,1.5951,674700000.0
2007-08-02 22:55:00,1.5948,1.5959,1.5946,1.5956,374400000.0
2007-08-02 23:00:00,1.5954,1.5963,1.5954,1.5957,130400000.0
2007-08-02 23:05:00,1.5957,1.5962,1.5956,1.5961,147000000.0
2007-08-02 23:10:00,1.5962,1.5978,1.5961,1.5972,412600000.0
2007-08-02 23:15:00,1.5971,1.598,1.5968,1.5979,473400000.0
2007-08-02 23:20:00,1.5977,1.5979,1.5959,1.5963,260800000.0
2007-08-02 23:25:00,1.5967,1.5967,1.5963,1.5965,267400000.0
2007-08-02 23:30:00,1.5965,1.5968,1.5958,1.5966,95800000.0
2007-08-02 23:35:00,1.5966,1.5966,1.5958,1.5961,55100000.0
2007-08-02 23:40:00,1.596,1.5962,1.5943,1.5951,119900000.0
2007-08-02 23:45:00,1.5946,1.5955,1.5943,1.595,226700000.0
2007-08-02 23:50:00,1.5952,1.5966,1.5949,1.5964,349500000.0
2007-08-02 23:55:00,1.5964,1.5969,1.596,1.596,205200000.0
2007-08-03 00:00:00,1.596,1.5965,1.5947,1.5957,326200000.0
2007-08-03 00:05:00,1.5956,1.5959,1.5955,1.5956,145500000.0
2007-08-03 00:10:00,1.5956,1.5959,1.5954,1.5957,256300000.0
2007-08-03 00:15:00,1.5957,1.5958,1.5944,1.5949,127000000.0
2007-08-03 00:20:00,1.5949,1.5956,1.5948,1.5955,232800000.0
2007-08-03 00:25:00,1.5954,1.5959,1.5954,1.5959,224100000.0
2007-08-03 00:30:00,1.5959,1.5976,1.5958,1.5968,662500000.0
2007-08-03 00:35:00,1.597,1.5973,1.5963,1.5967,266800000.0
2007-08-03 00:40:00,1.5966,1.5969,1.5956,1.5959,599800000.0
2007-08-03 00:45:00,1.5961,1.5977,1.5957,1.5967,787900000.0
2007-08-03 00:50:00,1.5966,1.597,1.5963,1.5965,344100000.0
2007-08-03 00:55:00,1.5965,1.5967,1.5963,1.5966,451800000.0
2007-08-03 01:00:00,1.5967,1.5977,1.5965,1.5972,548000000.0
2007-08-03 01:05:00,1.5972,1.5973,1.5968,1.5971,306300000.0
2007-08-03 01:10:00,1.5971,1.5977,1.5968,1.597,482100000.0
2007-08-03 01:15:00,1.5974,1.5976,1.5968,1.5968,291600000.0
2007-08-03 01:20:00,1.597,1.5973,1.5969,1.597,294300000.0
2007-08-03 01:25:00,1.597,1.5971,1.5962,1.5962,563600000.0
2007-08-03 01:30:00,1.5964,1.5968,1.596,1.5968,483000000.0
2007-08-03 01:35:00,1.5968,1.5968,1.5959,1.5959,622900000.0
2007-08-03 01:40:00,1.5963,1.5969,1.596,1.5968,439999999.0
2007-08-03 01:45:00,1.5968,1.5974,1.5964,1.5974,289900000.0
2007-08-03 01:50:00,1.5974,1.5976,1.5967,1.597,445800000.0
2007-08-03 01:55:00,1.597,1.5972,1.5969,1.5969,329200000.0
2007-08-03 02:00:00,1.5969,1.597,1.5965,1.5969,137600000.0
2007-08-03 02:05:00,1.5969,1.5975,1.5968,1.5974,457400000.0
2007-08-03 02:10:00,1.5974,1.5974,1.5967,1.5973,661000000.0
2007-08-03 02:15:00,1.5973,1.5979,1.5971,1.5974,447900000.0
2007-08-03 02:20:00,1.5975,1.5981,1.5972,1.5978,919600000.0
2007-08-03 02:25:00,1.5978,1.5979,1.5967,1.5972,749500000.0
2007-08-03 02:30:00,1.5971,1.5979,1.5969,1.5976,459800000.0
2007-08-03 02:35:00,1.5976,1.5978,1.5972,1.5972,300100000.0
2007-08-03 02:40:00,1.5972,1.5975,1.5969,1.5973,395800000.0
2007-08-03 02:45:00,1.5972,1.5974,1.597,1.5973,174300000.0
2007-08-03 02:50:00,1.5973,1.5974,1.5968,1.5968,214500000.0
2007-08-03 02:55:00,1.5965,1.5978,1.5965,1.5974,985999999.0
2007-08-03 03:00:00,1.5974,1.598,1.597,1.5976,700000000.0
2007-08-03 03:05:00,1.5974,1.5977,1.5969,1.5971,718599998.0
2007-08-03 03:10:00,1.5974,1.5977,1.597,1.5977,1031000000.0
2007-08-03 03:15:00,1.5977,1.5981,1.5973,1.5981,424200000.0
2007-08-03 03:20:00,1.5978,1.5985,1.5977,1.59835,678999999.0
2007-08-03 03:25:00,1.5984,1.5989,1.5979,1.5982,1103900002.0
2007-08-03 03:30:00,1.5981,1.5982,1.5978,1.5979,498000000.0
2007-08-03 03:35:00,1.5979,1.5983,1.5979,1.598,411499999.0
2007-08-03 03:40:00,1.598,1.5983,1.59735,1.59795,509699989.0
2007-08-03 03:45:00,1.59795,1.5983,1.59735,1.59815,549199994.0
2007-08-03 03:50:00,1.59815,1.599,1.5979,1.5985,664699999.0
2007-08-03 03:55:00,1.5986,1.59865,1.598,1.5986,390699999.0
2007-08-03 04:00:00,1.5985,1.5994,1.5985,1.5992,938100001.0
2007-08-03 04:05:00,1.5992,1.5994,1.5987,1.5992,962799999.0
2007-08-03 04:10:00,1.5992,1.5994,1.5989,1.59895,470200000.0
2007-08-03 04:15:00,1.599,1.59905,1.5984,1.59865,498000000.0
2007-08-03 04:20:00,1.59865,1.59865,1.5982,1.5985,193500000.0
2007-08-03 04:25:00,1.59855,1.59855,1.598,1.5982,283800000.0
2007-08-03 04:30:00,1.59815,1.5987,1.5981,1.5985,251000000.0
2007-08-03 04:35:00,1.5985,1.5989,1.5983,1.59855,494500000.0
2007-08-03 04:40:00,1.59845,1.59865,1.5981,1.5985,343100000.0
2007-08-03 04:45:00,1.5984,1.59845,1.5982,1.5984,450100000.0
2007-08-03 04:50:00,1.5984,1.5987,1.5981,1.5986,533200000.0
2007-08-03 04:55:00,1.5986,1.5997,1.59845,1.5996,963300001.0
2007-08-03 05:00:00,1.5996,1.5997,1.599,1.5996,820300006.0
2007-08-03 05:05:00,1.5996,1.5996,1.5989,1.5993,990900000.0
2007-08-03 05:10:00,1.5993,1.59955,1.5991,1.5992,410399998.0
2007-08-03 05:15:00,1.5993,1.59955,1.5977,1.5981,650399999.0
2007-08-03 05:20:00,1.5979,1.5989,1.5978,1.5989,658299998.0
2007-08-03 05:25:00,1.5989,1.5991,1.5982,1.59885,1188700001.0
2007-08-03 05:30:00,1.5987,1.59885,1.5982,1.5984,278100000.0
2007-08-03 05:35:00,1.5984,1.5985,1.5981,1.5981,291100000.0
2007-08-03 05:40:00,1.5983,1.5985,1.5977,1.5981,789300003.0
2007-08-03 05:45:00,1.5982,1.5986,1.5981,1.59855,340800000.0
2007-08-03 05:50:00,1.5986,1.5987,1.5979,1.598,741899991.0
2007-08-03 05:55:00,1.598,1.5996,1.5979,1.5989,1198299997.0
2007-08-03 06:00:00,1.5989,1.59905,1.5984,1.5986,722300002.0
2007-08-03 06:05:00,1.5986,1.5986,1.5979,1.598,420000000.0
2007-08-03 06:10:00,1.598,1.5986,1.5977,1.5986,655300000.0
2007-08-03 06:15:00,1.59855,1.5988,1.59805,1.5986,882799994.0
2007-08-03 06:20:00,1.5986,1.59875,1.5985,1.59875,109500000.0
2007-08-03 06:25:00,1.5987,1.5989,1.5982,1.5988,423499997.0
2007-08-03 06:30:00,1.5989,1.5991,1.5984,1.5986,523899999.0
2007-08-03 06:35:00,1.5987,1.59955,1.5983,1.5995,778700000.0
2007-08-03 06:40:00,1.59945,1.5995,1.59885,1.599,502100000.0
2007-08-03 06:45:00,1.599,1.599,1.598,1.5988,709600000.0
2007-08-03 06:50:00,1.5989,1.599,1.5984,1.5989,876699996.0
2007-08-03 06:55:00,1.5989,1.5989,1.5978,1.5979,395400003.0
2007-08-03 07:00:00,1.5979,1.5985,1.5977,1.59815,1082800001.0
2007-08-03 07:05:00,1.5981,1.5983,1.5975,1.5981,576600000.0
2007-08-03 07:10:00,1.5981,1.5984,1.5979,1.598,556700000.0
2007-08-03 07:15:00,1.598,1.5984,1.5978,1.5981,803300000.0
2007-08-03 07:20:00,1.5982,1.59835,1.59805,1.5983,324800000.0
2007-08-03 07:25:00,1.5982,1.5982,1.5975,1.5975,1128200002.0
2007-08-03 07:30:00,1.5974,1.5979,1.5972,1.5978,1028700000.0
2007-08-03 07:35:00,1.5978,1.5978,1.5963,1.5968,1067900000.0
2007-08-03 07:40:00,1.5967,1.5974,1.5966,1.597,895000000.0
2007-08-03 07:45:00,1.5968,1.597,1.5955,1.596,2017499997.0
2007-08-03 07:50:00,1.59595,1.5969,1.5955,1.5968,1001500000.0
2007-08-03 07:55:00,1.5968,1.597,1.5963,1.5968,1078799998.0
2007-08-03 08:00:00,1.5969,1.5976,1.5961,1.5971,1700300006.0
2007-08-03 08:05:00,1.59725,1.5973,1.59675,1.5969,1589400001.0
2007-08-03 08:10:00,1.5968,1.5976,1.5968,1.59745,1687100005.0
2007-08-03 08:15:00,1.5975,1.598,1.5968,1.5972,975500000.0
2007-08-03 08:20:00,1.5972,1.5976,1.59715,1.59735,941300000.0
2007-08-03 08:25:00,1.5974,1.5976,1.5961,1.5973,1658700000.0
2007-08-03 08:30:00,1.5973,1.5977,1.5969,1.5975,1596800000.0
2007-08-03 08:35:00,1.5976,1.5978,1.5974,1.5975,804900001.0
2007-08-03 08:40:00,1.5974,1.5978,1.5968,1.5972,968499997.0
2007-08-03 08:45:00,1.5971,1.5972,1.5964,1.59665,1122500001.0
2007-08-03 08:50:00,1.5967,1.597,1.5964,1.5967,2153499981.0
2007-08-03 08:55:00,1.5967,1.59685,1.5955,1.5958,1598499996.0
2007-08-03 09:00:00,1.5957,1.5964,1.5954,1.5964,1446400000.0
2007-08-03 09:05:00,1.5963,1.5978,1.59575,1.5974,1647499985.0
2007-08-03 09:10:00,1.5977,1.5985,1.597,1.5979,2021599985.0
2007-08-03 09:15:00,1.598,1.5992,1.5972,1.599,2007899990.0
2007-08-03 09:20:00,1.599,1.5991,1.5982,1.5988,1883699987.0
2007-08-03 09:25:00,1.59875,1.5989,1.598,1.5983,1435699997.0
2007-08-03 09:30:00,1.5983,1.5985,1.5974,1.5978,1365199997.0
2007-08-03 09:35:00,1.59785,1.5986,1.5975,1.5982,933099999.0
2007-08-03 09:40:00,1.5982,1.59915,1.5981,1.5991,1456699994.0
2007-08-03 09:45:00,1.5991,1.59915,1.5979,1.5983,1422199995.0
2007-08-03 09:50:00,1.59835,1.59865,1.5975,1.5981,2225600002.0
2007-08-03 09:55:00,1.598,1.5996,1.5979,1.5995,2660999998.0
2007-08-03 10:00:00,1.5995,1.5999,1.5992,1.5998,1767000006.0
2007-08-03 10:05:00,1.6,1.6,1.5992,1.5996,1309300000.0
2007-08-03 10:10:00,1.5996,1.6003,1.5995,1.6,1000500000.0
2007-08-03 10:15:00,1.6,1.6008,1.5998,1.6006,1104400001.0
2007-08-03 10:20:00,1.6006,1.6012,1.6004,1.6008,1383900003.0
2007-08-03 10:25:00,1.6008,1.6009,1.5999,1.6001,1321200003.0
2007-08-03 10:30:00,1.6001,1.6007,1.5995,1.6005,724300001.0
2007-08-03 10:35:00,1.6004,1.6009,1.6002,1.6006,1220900002.0
2007-08-03 10:40:00,1.6006,1.6009,1.6003,1.6008,852899999.0
2007-08-03 10:45:00,1.6008,1.6011,1.6006,1.60095,945000005.0
2007-08-03 10:50:00,1.6009,1.60095,1.5996,1.60005,1025100000.0
2007-08-03 10:55:00,1.60005,1.60065,1.5996,1.6004,1054700001.0
2007-08-03 11:00:00,1.6004,1.60085,1.6001,1.60075,895900000.0
2007-08-03 11:05:00,1.6008,1.601,1.60075,1.6009,229400000.0
2007-08-03 11:10:00,1.6009,1.601,1.6002,1.60055,641600000.0
2007-08-03 11:15:00,1.60045,1.6007,1.6001,1.6004,1256100000.0
2007-08-03 11:20:00,1.60045,1.6005,1.5993,1.59985,922800000.0
2007-08-03 11:25:00,1.5998,1.6007,1.5998,1.60055,887400002.0
2007-08-03 11:30:00,1.6005,1.6009,1.6,1.6,1090100000.0
2007-08-03 11:35:00,1.6,1.60055,1.6,1.6002,403300000.0
2007-08-03 11:40:00,1.6002,1.6003,1.5998,1.6003,316400000.0
2007-08-03 11:45:00,1.6003,1.6006,1.5996,1.59975,653200001.0
2007-08-03 11:50:00,1.5999,1.6006,1.5995,1.59985,1332200002.0
2007-08-03 11:55:00,1.59975,1.59985,1.5988,1.599,1379000000.0
2007-08-03 12:00:00,1.599,1.5993,1.5985,1.59865,992500000.0
2007-08-03 12:05:00,1.59865,1.5989,1.59785,1.5985,1662400006.0
2007-08-03 12:10:00,1.5985,1.59875,1.5982,1.5987,794999998.0
2007-08-03 12:15:00,1.59875,1.5989,1.59845,1.59845,326000000.0
2007-08-03 12:20:00,1.5985,1.5992,1.5981,1.59845,989200001.0
2007-08-03 12:25:00,1.5985,1.5987,1.5975,1.598,670200000.0
2007-08-03 12:30:00,1.5976,1.5981,1.5975,1.5981,869999999.0
2007-08-03 12:35:00,1.5981,1.5986,1.5977,1.5986,905899993.0
2007-08-03 12:40:00,1.5986,1.5994,1.59815,1.5984,1324800000.0
2007-08-03 12:45:00,1.5984,1.5987,1.598,1.5987,470700000.0
2007-08-03 12:50:00,1.5987,1.5992,1.5987,1.5987,806899995.0
2007-08-03 12:55:00,1.5988,1.5989,1.5982,1.5982,376600000.0
2007-08-03 13:00:00,1.5982,1.5993,1.5981,1.5993,560300003.0
2007-08-03 13:05:00,1.5993,1.5995,1.599,1.599,672299995.0
2007-08-03 13:10:00,1.599,1.599,1.5984,1.5984,448099999.0
2007-08-03 13:15:00,1.5985,1.5987,1.5983,1.5986,337000000.0
2007-08-03 13:20:00,1.5986,1.5995,1.5986,1.59895,781500000.0
2007-08-03 13:25:00,1.5991,1.5992,1.5986,1.5987,568600000.0
2007-08-03 13:30:00,1.59865,1.599,1.5985,1.5987,954999999.0
2007-08-03 13:35:00,1.5987,1.5989,1.5985,1.5989,448400000.0
2007-08-03 13:40:00,1.5989,1.5992,1.5985,1.5989,958899995.0
2007-08-03 13:45:00,1.5989,1.5989,1.5982,1.5985,734699998.0
2007-08-03 13:50:00,1.5985,1.5988,1.5984,1.5986,536499998.0
2007-08-03 13:55:00,1.5986,1.5988,1.5983,1.5986,1305799991.0
2007-08-03 14:00:00,1.5987,1.5987,1.598,1.5985,860000003.0
2007-08-03 14:05:00,1.5984,1.5984,1.597,1.59805,1497599998.0
2007-08-03 14:10:00,1.5981,1.5987,1.5976,1.5985,1586800001.0
2007-08-03 14:15:00,1.5985,1.5988,1.5984,1.5985,604800000.0
2007-08-03 14:20:00,1.5985,1.5985,1.5978,1.5979,1181499998.0
2007-08-03 14:25:00,1.598,1.598,1.5975,1.5977,1185999999.0
2007-08-03 14:30:00,1.5986,1.6003,1.5975,1.59885,4108199994.0
2007-08-03 14:35:00,1.5989,1.5999,1.5982,1.5996,3646900003.0
2007-08-03 14:40:00,1.5995,1.601,1.5987,1.6001,3800400001.0
2007-08-03 14:45:00,1.6001,1.6004,1.5988,1.5989,2862700008.0
2007-08-03 14:50:00,1.5988,1.5989,1.5961,1.5974,3332100010.0
2007-08-03 14:55:00,1.5974,1.5992,1.5971,1.5983,2502099988.0
2007-08-03 15:00:00,1.5983,1.5993,1.5979,1.59855,2944599986.0
2007-08-03 15:05:00,1.5986,1.5991,1.5976,1.5978,3252299992.0
2007-08-03 15:10:00,1.5978,1.5983,1.5969,1.598,3227699991.0
2007-08-03 15:15:00,1.5981,1.5987,1.5972,1.5986,2427199989.0
2007-08-03 15:20:00,1.5986,1.5993,1.5981,1.5984,2109399997.0
2007-08-03 15:25:00,1.59835,1.5984,1.5972,1.598,2158599999.0
2007-08-03 15:30:00,1.598,1.5996,1.5977,1.5989,3141699997.0
2007-08-03 15:35:00,1.599,1.5991,1.5977,1.5982,3289099991.0
2007-08-03 15:40:00,1.5982,1.5983,1.5973,1.5975,1845900000.0
2007-08-03 15:45:00,1.5975,1.59875,1.5975,1.5981,3706599993.0
2007-08-03 15:50:00,1.5981,1.6001,1.598,1.5998,3306300003.0
2007-08-03 15:55:00,1.5998,1.6023,1.5992,1.6015,2722000004.0
2007-08-03 16:00:00,1.602,1.6052,1.602,1.6042,3469000008.0
2007-08-03 16:05:00,1.6042,1.6064,1.6038,1.6044,4455400004.0
2007-08-03 16:10:00,1.6044,1.6048,1.6026,1.6027,2190000002.0
2007-08-03 16:15:00,1.6027,1.6038,1.60255,1.6033,1569499998.0
2007-08-03 16:20:00,1.6032,1.6056,1.6031,1.6045,2565000000.0
2007-08-03 16:25:00,1.6043,1.6053,1.6042,1.6049,3617900002.0
2007-08-03 16:30:00,1.6049,1.606,1.6047,1.6056,2596300003.0
2007-08-03 16:35:00,1.6057,1.6072,1.6055,1.606,2310800001.0
2007-08-03 16:40:00,1.606,1.6065,1.6054,1.6062,1910800003.0
2007-08-03 16:45:00,1.6061,1.6072,1.6055,1.6059,2388800004.0
2007-08-03 16:50:00,1.60595,1.606,1.6047,1.60555,2831300002.0
2007-08-03 16:55:00,1.6055,1.60625,1.6047,1.6061,2155400002.0
2007-08-03 17:00:00,1.6061,1.6065,1.6051,1.60575,2383100004.0
2007-08-03 17:05:00,1.60585,1.6063,1.6053,1.606,1979100005.0
2007-08-03 17:10:00,1.60585,1.6066,1.6054,1.60655,2243600007.0
2007-08-03 17:15:00,1.6065,1.6067,1.6062,1.6063,1255599998.0
2007-08-03 17:20:00,1.6062,1.6074,1.6061,1.6072,1004700001.0
2007-08-03 17:25:00,1.6072,1.60755,1.6064,1.6068,2385000001.0
2007-08-03 17:30:00,1.60685,1.6085,1.6065,1.60835,2369600000.0
2007-08-03 17:35:00,1.6083,1.6094,1.6078,1.6089,1735800000.0
2007-08-03 17:40:00,1.6088,1.6092,1.6083,1.6088,1264300000.0
2007-08-03 17:45:00,1.6088,1.609,1.6076,1.6084,2129400000.0
2007-08-03 17:50:00,1.6082,1.6092,1.608,1.60905,2394799998.0
2007-08-03 17:55:00,1.60905,1.60905,1.6077,1.608,1073999995.0
2007-08-03 18:00:00,1.608,1.6088,1.6079,1.60855,1037900001.0
2007-08-03 18:05:00,1.60855,1.6092,1.6084,1.60885,1462600000.0
2007-08-03 18:10:00,1.60885,1.6089,1.6073,1.60735,1910199992.0
2007-08-03 18:15:00,1.6074,1.608,1.6072,1.6079,1744499994.0
2007-08-03 18:20:00,1.6079,1.6086,1.60765,1.6086,1043300000.0
2007-08-03 18:25:00,1.6086,1.6097,1.6084,1.60945,1125299998.0
2007-08-03 18:30:00,1.60945,1.60995,1.6087,1.6095,1449199996.0
2007-08-03 18:35:00,1.6095,1.6096,1.6087,1.60915,542399997.0
2007-08-03 18:40:00,1.6091,1.6092,1.6086,1.60875,858200000.0
2007-08-03 18:45:00,1.6086,1.6095,1.6085,1.6094,564299999.0
2007-08-03 18:50:00,1.6093,1.6093,1.6087,1.6088,625099997.0
2007-08-03 18:55:00,1.609,1.6093,1.6086,1.60915,631300000.0
2007-08-03 19:00:00,1.6092,1.6093,1.6088,1.6093,554600000.0
2007-08-03 19:05:00,1.6093,1.6094,1.6091,1.60915,605199996.0
2007-08-03 19:10:00,1.6092,1.6094,1.6091,1.6094,272900000.0
2007-08-03 19:15:00,1.6093,1.6095,1.6089,1.6091,492400000.0
2007-08-03 19:20:00,1.6091,1.6092,1.6084,1.60865,692200000.0
2007-08-03 19:25:00,1.60865,1.6087,1.60765,1.6077,648900000.0
2007-08-03 19:30:00,1.6077,1.60815,1.6077,1.6079,416800001.0
2007-08-03 19:35:00,1.6077,1.6082,1.6077,1.60795,325900000.0
2007-08-03 19:40:00,1.60795,1.6084,1.60795,1.6084,580800001.0
2007-08-03 19:45:00,1.6083,1.6087,1.6077,1.6082,795800000.0
2007-08-03 19:50:00,1.6084,1.6085,1.6082,1.6082,457700001.0
2007-08-03 19:55:00,1.6082,1.6083,1.6069,1.6069,1046800002.0
2007-08-03 20:00:00,1.6069,1.6074,1.6058,1.6061,1083700000.0
2007-08-03 20:05:00,1.6061,1.6064,1.6055,1.6064,1266200003.0
2007-08-03 20:10:00,1.6064,1.60725,1.6062,1.6072,987800002.0
2007-08-03 20:15:00,1.6072,1.60865,1.607,1.6086,1219900000.0
2007-08-03 20:20:00,1.6086,1.60875,1.6082,1.6085,865099996.0
2007-08-03 20:25:00,1.6085,1.60915,1.6082,1.6087,1732400006.0
2007-08-03 20:30:00,1.6087,1.6097,1.6084,1.60955,1544100000.0
2007-08-03 20:35:00,1.60955,1.61065,1.6094,1.61055,957100000.0
2007-08-03 20:40:00,1.61055,1.61085,1.6101,1.6108,904199997.0
2007-08-03 20:45:00,1.6108,1.6116,1.6105,1.6115,2319200007.0
2007-08-03 20:50:00,1.6115,1.6116,1.6097,1.6106,1909400002.0
2007-08-03 20:55:00,1.6105,1.6116,1.6102,1.6105,1876400001.0
2007-08-03 21:00:00,1.6105,1.6127,1.6095,1.612,2654500000.0
2007-08-03 21:05:00,1.612,1.612,1.6107,1.6113,1297600000.0
2007-08-03 21:10:00,1.6113,1.6126,1.6108,1.6112,967100000.0
2007-08-03 21:15:00,1.6112,1.6112,1.6096,1.6102,1133500000.0
2007-08-03 21:20:00,1.6102,1.611,1.6097,1.6107,1353700000.0
2007-08-03 21:25:00,1.6108,1.6142,1.6106,1.6129,2077800000.0
2007-08-03 21:30:00,1.6129,1.6133,1.61155,1.6122,1752500000.0
2007-08-03 21:35:00,1.612,1.6125,1.611,1.6113,1312099999.0
2007-08-03 21:40:00,1.6113,1.6123,1.6107,1.6109,1103100000.0
2007-08-03 21:45:00,1.6109,1.6126,1.6107,1.6118,1726500000.0
2007-08-03 21:50:00,1.6118,1.612,1.6107,1.6116,1145100000.0
2007-08-03 21:55:00,1.6116,1.6123,1.6105,1.6109,2249400001.0
2007-08-03 22:00:00,1.6109,1.6123,1.6105,1.6118,1272300000.0
2007-08-03 22:05:00,1.6118,1.6122,1.6108,1.6115,984300000.0
2007-08-03 22:10:00,1.6113,1.6118,1.61085,1.6115,899600000.0
2007-08-03 22:15:00,1.6115,1.6117,1.6109,1.6111,390000000.0
2007-08-03 22:20:00,1.6111,1.6116,1.6106,1.6114,576100000.0
2007-08-03 22:25:00,1.6114,1.6117,1.6112,1.6115,220800000.0
2007-08-03 22:30:00,1.6115,1.6121,1.6092,1.6106,752900000.0
2007-08-03 22:35:00,1.6107,1.6121,1.6107,1.6121,1019200000.0
2007-08-03 22:40:00,1.612,1.6132,1.6092,1.61005,1232800000.0
2007-08-03 22:45:00,1.6101,1.611,1.6099,1.6104,870600000.0
2007-08-03 22:50:00,1.6104,1.6117,1.6101,1.6115,854000000.0
2007-08-03 22:55:00,1.6116,1.6124,1.6109,1.6112,403900000.0
2007-08-05 23:25:00,1.6167,1.6176,1.6166,1.6176,88200000.0
2007-08-05 23:30:00,1.6176,1.6181,1.6168,1.6175,355000000.0
2007-08-05 23:35:00,1.6181,1.6183,1.6161,1.6167,194500000.0
2007-08-05 23:40:00,1.6168,1.6182,1.6161,1.6169,375500000.0
2007-08-05 23:45:00,1.6169,1.6188,1.6163,1.6188,626700000.0
2007-08-05 23:50:00,1.6187,1.6198,1.6177,1.6198,519100000.0
2007-08-05 23:55:00,1.6198,1.621,1.6186,1.6208,441000000.0
2007-08-06 00:00:00,1.6205,1.622,1.6204,1.6217,374000000.0
2007-08-06 00:05:00,1.6219,1.6225,1.6209,1.6209,501200000.0
2007-08-06 00:10:00,1.6209,1.6217,1.6205,1.6209,286600000.0
2007-08-06 00:15:00,1.6208,1.6211,1.6196,1.6204,467800000.0
2007-08-06 00:20:00,1.6203,1.6204,1.6182,1.6187,516200000.0
2007-08-06 00:25:00,1.6187,1.6193,1.6179,1.6179,592899999.0
2007-08-06 00:30:00,1.618,1.6211,1.6177,1.6193,230600000.0
2007-08-06 00:35:00,1.6189,1.6193,1.6181,1.6183,152100000.0
2007-08-06 00:40:00,1.618,1.6187,1.6173,1.6179,392900000.0
2007-08-06 00:45:00,1.6179,1.6181,1.617,1.6181,101400000.0
2007-08-06 00:50:00,1.618,1.6184,1.6174,1.6183,657700000.0
2007-08-06 00:55:00,1.6183,1.6193,1.6181,1.6187,630600000.0
2007-08-06 01:00:00,1.6187,1.6198,1.6183,1.6183,353000000.0
2007-08-06 01:05:00,1.6187,1.6188,1.6171,1.6172,408800000.0
2007-08-06 01:10:00,1.6173,1.6174,1.6146,1.6167,996500000.0
2007-08-06 01:15:00,1.6164,1.6179,1.6163,1.6172,1285000000.0
2007-08-06 01:20:00,1.6174,1.6174,1.6167,1.6172,614100000.0
2007-08-06 01:25:00,1.6171,1.619,1.6167,1.6186,696300000.0
2007-08-06 01:30:00,1.61885,1.61925,1.6166,1.6167,1143800000.0
2007-08-06 01:35:00,1.6172,1.61775,1.6163,1.6174,1492000000.0
2007-08-06 01:40:00,1.61755,1.6176,1.6166,1.61745,1139100000.0
2007-08-06 01:45:00,1.6175,1.61755,1.6163,1.617,1053600000.0
2007-08-06 01:50:00,1.61705,1.6171,1.6156,1.6161,1036000001.0
2007-08-06 01:55:00,1.6161,1.6163,1.6151,1.6152,684600000.0
2007-08-06 02:00:00,1.6151,1.6155,1.6141,1.6145,2122899999.0
2007-08-06 02:05:00,1.6145,1.61565,1.6138,1.61485,2506200000.0
2007-08-06 02:10:00,1.6149,1.6159,1.6147,1.6157,1278200000.0
2007-08-06 02:15:00,1.6157,1.616,1.6148,1.6157,1943000000.0
2007-08-06 02:20:00,1.6157,1.6158,1.6146,1.615,1061600000.0
2007-08-06 02:25:00,1.615,1.6158,1.6149,1.6158,1228200000.0
2007-08-06 02:30:00,1.6155,1.6163,1.6155,1.6161,825500000.0
2007-08-06 02:35:00,1.61595,1.6161,1.6155,1.6157,485800000.0
2007-08-06 02:40:00,1.6157,1.6158,1.61405,1.6145,789700000.0
2007-08-06 02:45:00,1.6144,1.6161,1.6144,1.6157,1313600000.0
2007-08-06 02:50:00,1.6157,1.6158,1.6151,1.61555,1696100000.0
2007-08-06 02:55:00,1.6156,1.6162,1.61525,1.6159,2295399998.0
2007-08-06 03:00:00,1.6158,1.6165,1.61525,1.6162,1727700002.0
2007-08-06 03:05:00,1.6161,1.61675,1.6159,1.6165,900600000.0
2007-08-06 03:10:00,1.6165,1.61775,1.6162,1.6172,1539300000.0
2007-08-06 03:15:00,1.6171,1.6176,1.616,1.61665,1375100001.0
2007-08-06 03:20:00,1.6167,1.6174,1.6165,1.6167,878500000.0
2007-08-06 03:25:00,1.6167,1.6169,1.6162,1.6163,1152500000.0
2007-08-06 03:30:00,1.6163,1.6165,1.6158,1.6161,1342199999.0
2007-08-06 03:35:00,1.6159,1.61615,1.6155,1.6155,692900000.0
2007-08-06 03:40:00,1.6155,1.61635,1.6154,1.6159,789200000.0
2007-08-06 03:45:00,1.61615,1.61625,1.6155,1.6162,684000000.0
2007-08-06 03:50:00,1.616,1.6162,1.6153,1.6156,934800000.0
2007-08-06 03:55:00,1.6156,1.6156,1.6153,1.6155,414500002.0
2007-08-06 04:00:00,1.6155,1.61595,1.6153,1.61585,414400000.0
2007-08-06 04:05:00,1.6159,1.6163,1.6156,1.61615,521200000.0
2007-08-06 04:10:00,1.6162,1.6165,1.6159,1.61615,503700000.0
2007-08-06 04:15:00,1.616,1.61645,1.6159,1.6161,942500000.0
2007-08-06 04:20:00,1.6159,1.61685,1.6159,1.6167,564700000.0
2007-08-06 04:25:00,1.6166,1.61715,1.6162,1.6163,783400000.0
2007-08-06 04:30:00,1.6164,1.6165,1.616,1.6165,734300000.0
2007-08-06 04:35:00,1.61645,1.6171,1.61645,1.6169,954699999.0
2007-08-06 04:40:00,1.61675,1.6173,1.6166,1.6173,824900000.0
2007-08-06 04:45:00,1.6173,1.61735,1.617,1.6172,527800001.0
2007-08-06 04:50:00,1.61715,1.6172,1.6166,1.61715,301800000.0
2007-08-06 04:55:00,1.61715,1.6172,1.616,1.6166,895200000.0
2007-08-06 05:00:00,1.6167,1.61705,1.6165,1.61705,549700003.0
2007-08-06 05:05:00,1.617,1.617,1.6166,1.61665,505400000.0
2007-08-06 05:10:00,1.61665,1.6167,1.6156,1.61585,885100002.0
2007-08-06 05:15:00,1.6159,1.6161,1.6157,1.61585,469000000.0
2007-08-06 05:20:00,1.6159,1.6162,1.6156,1.616,652100004.0
2007-08-06 05:25:00,1.616,1.6161,1.6156,1.61595,473800000.0
2007-08-06 05:30:00,1.61595,1.6163,1.61595,1.6162,307500000.0
2007-08-06 05:35:00,1.6162,1.6163,1.6158,1.616,413200002.0
2007-08-06 05:40:00,1.61595,1.6163,1.6157,1.6158,642800000.0
2007-08-06 05:45:00,1.61595,1.6163,1.6158,1.61615,497900000.0
2007-08-06 05:50:00,1.6162,1.6168,1.616,1.6168,320900000.0
2007-08-06 05:55:00,1.6168,1.617,1.61635,1.6169,212100000.0
2007-08-06 06:00:00,1.61695,1.618,1.61695,1.6177,807800000.0
2007-08-06 06:05:00,1.6177,1.6177,1.6167,1.6169,523900000.0
2007-08-06 06:10:00,1.6169,1.6173,1.6166,1.6168,679300000.0
2007-08-06 06:15:00,1.6168,1.6169,1.6164,1.6167,492100000.0
2007-08-06 06:20:00,1.6167,1.6168,1.6158,1.61655,777700000.0
2007-08-06 06:25:00,1.6166,1.6168,1.6163,1.6164,382100001.0
2007-08-06 06:30:00,1.6164,1.6168,1.616,1.6168,480800000.0
2007-08-06 06:35:00,1.6168,1.617,1.6163,1.6165,550200000.0
2007-08-06 06:40:00,1.6165,1.6168,1.6162,1.6167,418200000.0
2007-08-06 06:45:00,1.6167,1.6171,1.6164,1.6167,211400000.0
2007-08-06 06:50:00,1.6166,1.6167,1.61585,1.6165,435000000.0
2007-08-06 06:55:00,1.6164,1.6168,1.6162,1.6164,317000000.0
2007-08-06 07:00:00,1.6163,1.6168,1.6162,1.61655,303000000.0
2007-08-06 07:05:00,1.6165,1.6168,1.6164,1.6167,255700001.0
2007-08-06 07:10:00,1.6167,1.6169,1.6163,1.6166,467300000.0
2007-08-06 07:15:00,1.6166,1.617,1.6159,1.6163,462400000.0
2007-08-06 07:20:00,1.6163,1.6166,1.616,1.6163,348500000.0
2007-08-06 07:25:00,1.6163,1.6163,1.616,1.6162,227300000.0
2007-08-06 07:30:00,1.6162,1.6163,1.6148,1.615,1171000000.0
2007-08-06 07:35:00,1.615,1.6151,1.61375,1.6145,780599999.0
2007-08-06 07:40:00,1.6145,1.6149,1.6142,1.6146,890499999.0
2007-08-06 07:45:00,1.6146,1.6149,1.6145,1.6148,459500000.0
2007-08-06 07:50:00,1.6148,1.6149,1.6144,1.6148,774099999.0
2007-08-06 07:55:00,1.6147,1.615,1.6143,1.6149,645299999.0
2007-08-06 08:00:00,1.6148,1.6151,1.6142,1.6151,1339899998.0
2007-08-06 08:05:00,1.615,1.6151,1.6146,1.615,1541999999.0
2007-08-06 08:10:00,1.615,1.61505,1.6145,1.615,706099998.0
2007-08-06 08:15:00,1.615,1.6159,1.6147,1.6153,2276200000.0
2007-08-06 08:20:00,1.6154,1.6158,1.6151,1.6154,941000000.0
2007-08-06 08:25:00,1.6153,1.616,1.6153,1.6156,1094200000.0
2007-08-06 08:30:00,1.6155,1.6157,1.6147,1.6155,879400000.0
2007-08-06 08:35:00,1.6154,1.6166,1.6154,1.6165,2613599995.0
2007-08-06 08:40:00,1.6165,1.6167,1.6159,1.6162,1519000000.0
2007-08-06 08:45:00,1.6162,1.6172,1.616,1.61695,1891600000.0
2007-08-06 08:50:00,1.617,1.6185,1.6169,1.6182,1954099998.0
2007-08-06 08:55:00,1.6182,1.6182,1.6172,1.6177,1400200000.0
2007-08-06 09:00:00,1.6177,1.6182,1.6162,1.6163,1689999997.0
2007-08-06 09:05:00,1.6163,1.6166,1.6149,1.6154,2854299993.0
2007-08-06 09:10:00,1.6154,1.6158,1.6149,1.6153,1453700000.0
2007-08-06 09:15:00,1.6154,1.6156,1.6145,1.615,2513799997.0
2007-08-06 09:20:00,1.615,1.6151,1.6136,1.6144,2689499986.0
2007-08-06 09:25:00,1.6144,1.6148,1.6139,1.614,1829399997.0
2007-08-06 09:30:00,1.614,1.614,1.6128,1.6129,2352399994.0
2007-08-06 09:35:00,1.6129,1.6134,1.6122,1.6125,1747599990.0
2007-08-06 09:40:00,1.6124,1.6127,1.6113,1.6113,2756499998.0
2007-08-06 09:45:00,1.6113,1.61145,1.6103,1.61145,2866499996.0
2007-08-06 09:50:00,1.6116,1.6122,1.6112,1.6116,1806899999.0
2007-08-06 09:55:00,1.6116,1.6122,1.611,1.6118,2060600001.0
2007-08-06 10:00:00,1.6118,1.6123,1.6115,1.6118,579900000.0
2007-08-06 10:05:00,1.6119,1.6122,1.61165,1.612,1295799993.0
2007-08-06 10:10:00,1.612,1.6124,1.6118,1.6121,1139200000.0
2007-08-06 10:15:00,1.61205,1.6135,1.612,1.61325,815600000.0
2007-08-06 10:20:00,1.61325,1.61335,1.6126,1.61285,1176000000.0
2007-08-06 10:25:00,1.61285,1.6132,1.6128,1.6129,1305399996.0
2007-08-06 10:30:00,1.6129,1.6134,1.6128,1.6134,886600000.0
2007-08-06 10:35:00,1.6134,1.6136,1.6132,1.6134,651000000.0
2007-08-06 10:40:00,1.6134,1.6139,1.6133,1.6137,1469599993.0
2007-08-06 10:45:00,1.6137,1.6144,1.6136,1.6138,3191599959.0
2007-08-06 10:50:00,1.6138,1.6141,1.6129,1.613,1615299995.0
2007-08-06 10:55:00,1.613,1.6136,1.613,1.6131,779500000.0
2007-08-06 11:00:00,1.6133,1.6134,1.6129,1.6131,1031499998.0
2007-08-06 11:05:00,1.6131,1.6135,1.6129,1.613,1082100006.0
2007-08-06 11:10:00,1.613,1.6135,1.6129,1.6134,1360599999.0
2007-08-06 11:15:00,1.6134,1.6142,1.6132,1.6138,1526200000.0
2007-08-06 11:20:00,1.6138,1.6141,1.6138,1.6141,378000000.0
2007-08-06 11:25:00,1.6141,1.6141,1.6138,1.6139,687700000.0
2007-08-06 11:30:00,1.6139,1.6139,1.6133,1.6135,927300000.0
2007-08-06 11:35:00,1.6135,1.6139,1.6133,1.6139,440400000.0
2007-08-06 11:40:00,1.6139,1.6144,1.6136,1.6142,1418200000.0
2007-08-06 11:45:00,1.6142,1.6142,1.6131,1.614,1516800000.0
2007-08-06 11:50:00,1.614,1.6157,1.6137,1.6141,2066499999.0
2007-08-06 11:55:00,1.6141,1.6141,1.6128,1.6129,1879299999.0
2007-08-06 12:00:00,1.6129,1.6132,1.6127,1.6129,1525899998.0
2007-08-06 12:05:00,1.6129,1.6131,1.6126,1.61295,1569299996.0
2007-08-06 12:10:00,1.613,1.6132,1.612,1.6122,1215399989.0
2007-08-06 12:15:00,1.6121,1.6123,1.6113,1.6114,1587799996.0
2007-08-06 12:20:00,1.6114,1.6121,1.6109,1.6112,2457200003.0
2007-08-06 12:25:00,1.6112,1.6119,1.6108,1.6116,1798800000.0
2007-08-06 12:30:00,1.6116,1.6118,1.6112,1.6113,1438299999.0
2007-08-06 12:35:00,1.6113,1.6113,1.6107,1.6108,1613199999.0
2007-08-06 12:40:00,1.6108,1.6111,1.6108,1.6109,728200000.0
2007-08-06 12:45:00,1.6109,1.611,1.6106,1.6106,1766300006.0
2007-08-06 12:50:00,1.6106,1.6111,1.6093,1.60955,1470800002.0
2007-08-06 12:55:00,1.60955,1.6099,1.6092,1.6096,2081400003.0
2007-08-06 13:00:00,1.60965,1.6107,1.60965,1.60995,1603600000.0
2007-08-06 13:05:00,1.61,1.6118,1.6097,1.6117,3007900000.0
2007-08-06 13:10:00,1.6117,1.612,1.6112,1.6116,1922499999.0
2007-08-06 13:15:00,1.6116,1.61195,1.6112,1.6114,1381100000.0
2007-08-06 13:20:00,1.6114,1.61175,1.611,1.61175,1023900001.0
2007-08-06 13:25:00,1.6117,1.6121,1.6111,1.6118,1626200002.0
2007-08-06 13:30:00,1.6118,1.6118,1.6103,1.6103,1948400001.0
2007-08-06 13:35:00,1.6103,1.6106,1.6097,1.6101,1899300001.0
2007-08-06 13:40:00,1.61,1.6104,1.6096,1.6103,1444499997.0
2007-08-06 13:45:00,1.6106,1.6114,1.6103,1.6114,1830500001.0
2007-08-06 13:50:00,1.6114,1.6126,1.611,1.61245,2296600005.0
2007-08-06 13:55:00,1.61245,1.6137,1.6122,1.6133,1172599996.0
2007-08-06 14:00:00,1.6133,1.6133,1.6117,1.6121,898000000.0
2007-08-06 14:05:00,1.6121,1.6134,1.6119,1.6131,1448899999.0
2007-08-06 14:10:00,1.6131,1.6139,1.6126,1.613,1791199999.0
2007-08-06 14:15:00,1.6128,1.6131,1.6119,1.6122,1477999997.0
2007-08-06 14:20:00,1.6121,1.6133,1.6121,1.6128,1419800001.0
2007-08-06 14:25:00,1.6128,1.6132,1.6125,1.6128,1190900000.0
2007-08-06 14:30:00,1.6128,1.6136,1.6126,1.6131,1432600000.0
2007-08-06 14:35:00,1.6131,1.6133,1.6129,1.6129,971599999.0
2007-08-06 14:40:00,1.613,1.6133,1.6128,1.6132,988799999.0
2007-08-06 14:45:00,1.6132,1.6137,1.6122,1.6124,2433599998.0
2007-08-06 14:50:00,1.6123,1.613,1.6119,1.61195,2207600008.0
2007-08-06 14:55:00,1.6121,1.6132,1.61195,1.61275,2017200002.0
2007-08-06 15:00:00,1.61275,1.6134,1.6126,1.6133,2563999986.0
2007-08-06 15:05:00,1.6133,1.6144,1.6132,1.6143,1538499999.0
2007-08-06 15:10:00,1.6142,1.6147,1.6138,1.6144,1863699997.0
2007-08-06 15:15:00,1.6144,1.6145,1.6137,1.614,1271599998.0
2007-08-06 15:20:00,1.6139,1.6144,1.61285,1.613,2115999998.0
2007-08-06 15:25:00,1.6129,1.6138,1.6129,1.61345,1660699995.0
2007-08-06 15:30:00,1.6134,1.6138,1.61245,1.6128,2127399997.0
2007-08-06 15:35:00,1.6127,1.6134,1.6127,1.6131,1907100001.0
2007-08-06 15:40:00,1.613,1.614,1.613,1.6136,2639999990.0
2007-08-06 15:45:00,1.6136,1.6145,1.6134,1.6144,2072799992.0
2007-08-06 15:50:00,1.6143,1.6146,1.6135,1.6135,2539299995.0
2007-08-06 15:55:00,1.6135,1.6139,1.6127,1.6131,3473299988.0
2007-08-06 16:00:00,1.61315,1.6139,1.613,1.6131,2833399999.0
2007-08-06 16:05:00,1.6132,1.6132,1.6124,1.613,1616600003.0
2007-08-06 16:10:00,1.613,1.61385,1.61255,1.6129,3721499985.0
2007-08-06 16:15:00,1.6129,1.6131,1.6116,1.6122,3258299996.0
2007-08-06 16:20:00,1.6122,1.613,1.61185,1.6125,2927999994.0
2007-08-06 16:25:00,1.6126,1.6132,1.6123,1.6124,2269099992.0
2007-08-06 16:30:00,1.6124,1.6129,1.6122,1.6125,1652900005.0
2007-08-06 16:35:00,1.6126,1.6128,1.6115,1.6121,2068199995.0
2007-08-06 16:40:00,1.6118,1.6134,1.6118,1.613,2067099997.0
2007-08-06 16:45:00,1.613,1.6132,1.6126,1.6129,1306000001.0
2007-08-06 16:50:00,1.6129,1.6129,1.6114,1.6116,2100500000.0
2007-08-06 16:55:00,1.6115,1.6123,1.611,1.61115,2290600001.0
2007-08-06 17:00:00,1.61115,1.6114,1.6104,1.6107,2236000003.0
2007-08-06 17:05:00,1.6107,1.611,1.6106,1.6109,1418399998.0
2007-08-06 17:10:00,1.6109,1.6112,1.6105,1.61065,992999997.0
2007-08-06 17:15:00,1.61065,1.6107,1.6089,1.6097,2086400000.0
2007-08-06 17:20:00,1.6097,1.6104,1.6095,1.6099,1727400000.0
2007-08-06 17:25:00,1.6098,1.6111,1.6097,1.611,1566199998.0
2007-08-06 17:30:00,1.6111,1.6112,1.6099,1.6105,1283300000.0
2007-08-06 17:35:00,1.6105,1.6109,1.6102,1.6103,860500000.0
2007-08-06 17:40:00,1.6103,1.6103,1.6083,1.6091,1419200000.0
2007-08-06 17:45:00,1.6091,1.6096,1.60905,1.6094,1403500000.0
2007-08-06 17:50:00,1.6093,1.6094,1.6082,1.6083,1258500001.0
2007-08-06 17:55:00,1.6083,1.6088,1.6082,1.6084,1108600007.0
2007-08-06 18:00:00,1.6084,1.6088,1.6082,1.6087,1114900001.0
2007-08-06 18:05:00,1.6087,1.6093,1.6084,1.6087,1180900002.0
2007-08-06 18:10:00,1.6086,1.6089,1.6084,1.6086,906800000.0
2007-08-06 18:15:00,1.6086,1.6089,1.6082,1.6086,1529999998.0
2007-08-06 18:20:00,1.6086,1.6094,1.6084,1.6091,1017899998.0
2007-08-06 18:25:00,1.6091,1.6102,1.6091,1.6102,1209700001.0
2007-08-06 18:30:00,1.6102,1.6102,1.6091,1.6091,603700000.0
2007-08-06 18:35:00,1.6091,1.6096,1.6091,1.6094,458500000.0
2007-08-06 18:40:00,1.6096,1.6097,1.6081,1.6086,862300000.0
2007-08-06 18:45:00,1.6085,1.609,1.6077,1.6079,1633700005.0
2007-08-06 18:50:00,1.6079,1.6084,1.6073,1.6083,1402099999.0
2007-08-06 18:55:00,1.6083,1.6083,1.6077,1.6081,538699999.0
2007-08-06 19:00:00,1.608,1.6085,1.6075,1.6081,773900000.0
2007-08-06 19:05:00,1.6081,1.6085,1.6079,1.6079,326900000.0
2007-08-06 19:10:00,1.6079,1.6085,1.6078,1.6082,716100001.0
2007-08-06 19:15:00,1.6082,1.6084,1.6077,1.6081,854400000.0
2007-08-06 19:20:00,1.608,1.6086,1.608,1.6084,182100000.0
2007-08-06 19:25:00,1.6085,1.6087,1.608,1.608,245800000.0
2007-08-06 19:30:00,1.608,1.6083,1.6079,1.6079,322900000.0
2007-08-06 19:35:00,1.6079,1.608,1.6076,1.608,906100000.0
2007-08-06 19:40:00,1.608,1.6085,1.608,1.6082,729400000.0
2007-08-06 19:45:00,1.6083,1.6085,1.6081,1.6085,300400000.0
2007-08-06 19:50:00,1.6084,1.6088,1.6083,1.6087,602300000.0
2007-08-06 19:55:00,1.6086,1.6095,1.6086,1.6093,576900000.0
2007-08-06 20:00:00,1.6093,1.6096,1.6091,1.6094,603400000.0
2007-08-06 20:05:00,1.6095,1.6098,1.6092,1.6097,719200000.0
2007-08-06 20:10:00,1.6097,1.6099,1.6096,1.6098,516500000.0
2007-08-06 20:15:00,1.6098,1.6098,1.6091,1.6093,789500000.0
2007-08-06 20:20:00,1.6093,1.6093,1.6082,1.6086,1168600002.0
2007-08-06 20:25:00,1.6086,1.6089,1.6084,1.6085,358300000.0
2007-08-06 20:30:00,1.60845,1.6085,1.60805,1.6084,565300001.0
2007-08-06 20:35:00,1.6082,1.609,1.60815,1.6088,333400000.0
2007-08-06 20:40:00,1.6088,1.6088,1.6076,1.6076,1430500001.0
2007-08-06 20:45:00,1.6076,1.608,1.6068,1.6079,1036700000.0
2007-08-06 20:50:00,1.6078,1.6082,1.60715,1.6077,1308300000.0
2007-08-06 20:55:00,1.6078,1.6095,1.6076,1.6091,960800001.0
2007-08-06 21:00:00,1.6091,1.6093,1.6078,1.6092,1435300002.0
2007-08-06 21:05:00,1.6091,1.6092,1.6084,1.60875,873800000.0
2007-08-06 21:10:00,1.60875,1.6088,1.6079,1.6082,1038099999.0
2007-08-06 21:15:00,1.6082,1.6085,1.6074,1.6083,2408000000.0
2007-08-06 21:20:00,1.6084,1.6088,1.6077,1.60795,835700002.0
2007-08-06 21:25:00,1.608,1.608,1.6066,1.6068,1198499999.0
2007-08-06 21:30:00,1.6067,1.6077,1.6067,1.6075,1044500000.0
2007-08-06 21:35:00,1.6075,1.6084,1.6071,1.6075,851900000.0
2007-08-06 21:40:00,1.6073,1.6075,1.60665,1.6067,927500003.0
2007-08-06 21:45:00,1.6067,1.6069,1.6055,1.6055,1069600000.0
2007-08-06 21:50:00,1.6057,1.6059,1.6052,1.6059,788400000.0
2007-08-06 21:55:00,1.6059,1.6059,1.6051,1.6054,612700001.0
2007-08-06 22:00:00,1.6055,1.6068,1.6052,1.606,1350999999.0
2007-08-06 22:05:00,1.606,1.6065,1.6057,1.6065,446800000.0
2007-08-06 22:10:00,1.6064,1.6074,1.6064,1.6074,644100000.0
2007-08-06 22:15:00,1.6074,1.6078,1.60705,1.6076,483500000.0
2007-08-06 22:20:00,1.6076,1.6078,1.6075,1.6076,155200000.0
2007-08-06 22:25:00,1.6075,1.6079,1.6072,1.6073,196700000.0
2007-08-06 22:30:00,1.6074,1.6078,1.6071,1.6078,221000000.0
2007-08-06 22:35:00,1.6078,1.6079,1.607,1.6073,181900000.0
2007-08-06 22:40:00,1.6074,1.6075,1.6071,1.6073,128000000.0
2007-08-06 22:45:00,1.6073,1.6076,1.6068,1.6071,153000000.0
2007-08-06 22:50:00,1.607,1.6072,1.6065,1.6067,247700000.0
2007-08-06 22:55:00,1.6068,1.6069,1.6062,1.6064,291500000.0
2007-08-06 23:00:00,1.6061,1.6064,1.6047,1.6052,174800000.0
2007-08-06 23:05:00,1.6056,1.606,1.6056,1.606,91400000.0
2007-08-06 23:10:00,1.6059,1.6063,1.6056,1.6062,98200000.0
2007-08-06 23:15:00,1.6062,1.6065,1.6058,1.6061,223400000.0
2007-08-06 23:20:00,1.6062,1.6065,1.6055,1.6062,288400000.0
2007-08-06 23:25:00,1.6061,1.6063,1.6055,1.6058,220100000.0
2007-08-06 23:30:00,1.6058,1.6058,1.6051,1.6052,189500000.0
2007-08-06 23:35:00,1.6053,1.6055,1.6051,1.6055,85600000.0
2007-08-06 23:40:00,1.6054,1.6058,1.60505,1.60545,215400000.0
2007-08-06 23:45:00,1.6057,1.6059,1.6053,1.6055,388900000.0
2007-08-06 23:50:00,1.6057,1.6062,1.6054,1.606,342100000.0
2007-08-06 23:55:00,1.6059,1.6067,1.6052,1.6067,203200000.0
2007-08-07 00:00:00,1.60655,1.6073,1.6061,1.6068,419000000.0
2007-08-07 00:05:00,1.607,1.6079,1.6067,1.6074,446300000.0
2007-08-07 00:10:00,1.6074,1.608,1.6072,1.6078,316600000.0
2007-08-07 00:15:00,1.6078,1.6081,1.6077,1.6078,179400000.0
2007-08-07 00:20:00,1.6079,1.6086,1.6077,1.6082,309100000.0
2007-08-07 00:25:00,1.608,1.6082,1.6078,1.6078,232200000.0
2007-08-07 00:30:00,1.6077,1.608,1.6076,1.6079,364500003.0
2007-08-07 00:35:00,1.608,1.6081,1.60765,1.6077,249400000.0
2007-08-07 00:40:00,1.60765,1.608,1.60765,1.608,101300000.0
2007-08-07 00:45:00,1.6078,1.6081,1.60705,1.6073,583300000.0
2007-08-07 00:50:00,1.6073,1.6075,1.607,1.6072,462300000.0
2007-08-07 00:55:00,1.607,1.6072,1.6066,1.6069,407000000.0
2007-08-07 01:00:00,1.6071,1.608,1.60675,1.608,700100000.0
2007-08-07 01:05:00,1.608,1.6085,1.6079,1.6084,403600000.0
2007-08-07 01:10:00,1.6085,1.6087,1.6082,1.6084,866800001.0
2007-08-07 01:15:00,1.6084,1.609,1.6082,1.6087,1368800000.0
2007-08-07 01:20:00,1.6087,1.6087,1.608,1.60835,688599998.0
2007-08-07 01:25:00,1.6084,1.6087,1.6082,1.6082,853100000.0
2007-08-07 01:30:00,1.6083,1.6086,1.6074,1.60835,1293300000.0
2007-08-07 01:35:00,1.60835,1.60885,1.6082,1.60855,562500000.0
2007-08-07 01:40:00,1.60855,1.6086,1.6079,1.60835,1470100002.0
2007-08-07 01:45:00,1.6082,1.60885,1.6082,1.6086,763300000.0
2007-08-07 01:50:00,1.6086,1.60885,1.6081,1.60845,771300000.0
2007-08-07 01:55:00,1.6085,1.6088,1.6079,1.6083,853699999.0
2007-08-07 02:00:00,1.6083,1.6088,1.6083,1.60875,868399999.0
2007-08-07 02:05:00,1.60875,1.6094,1.6085,1.6093,575400000.0
2007-08-07 02:10:00,1.60945,1.61065,1.6093,1.6101,1217900000.0
2007-08-07 02:15:00,1.6101,1.6104,1.6095,1.6095,572500000.0
2007-08-07 02:20:00,1.6096,1.61,1.6093,1.6094,898000000.0
2007-08-07 02:25:00,1.6094,1.61025,1.6094,1.6102,574000000.0
2007-08-07 02:30:00,1.6099,1.6102,1.6098,1.61,342500000.0
2007-08-07 02:35:00,1.60995,1.6102,1.609,1.6094,937700000.0
2007-08-07 02:40:00,1.6095,1.60965,1.6088,1.60965,565300001.0
2007-08-07 02:45:00,1.6096,1.6097,1.6083,1.609,939700002.0
2007-08-07 02:50:00,1.609,1.6096,1.6088,1.6094,970700002.0
2007-08-07 02:55:00,1.6094,1.6096,1.6088,1.60925,1122700000.0
2007-08-07 03:00:00,1.6093,1.6105,1.60905,1.6102,1178900006.0
2007-08-07 03:05:00,1.6102,1.6102,1.609,1.6098,1307500000.0
2007-08-07 03:10:00,1.6098,1.6104,1.6097,1.6104,501100000.0
2007-08-07 03:15:00,1.6104,1.611,1.6097,1.61,1153200002.0
2007-08-07 03:20:00,1.6098,1.61,1.6095,1.60975,935100003.0
2007-08-07 03:25:00,1.6097,1.6099,1.6095,1.6098,397300000.0
2007-08-07 03:30:00,1.60985,1.6099,1.6092,1.60945,964900002.0
2007-08-07 03:35:00,1.60945,1.6101,1.6091,1.6096,1142699999.0
2007-08-07 03:40:00,1.60945,1.6099,1.6089,1.6091,1012300005.0
2007-08-07 03:45:00,1.6091,1.6093,1.6085,1.6085,1322799997.0
2007-08-07 03:50:00,1.6084,1.6095,1.6082,1.60925,1281499989.0
2007-08-07 03:55:00,1.6092,1.61,1.609,1.61,1053300005.0
2007-08-07 04:00:00,1.61,1.6102,1.609,1.6092,1284399997.0
2007-08-07 04:05:00,1.6092,1.6098,1.6089,1.6097,658900000.0
2007-08-07 04:10:00,1.6096,1.6099,1.6094,1.6099,188400000.0
2007-08-07 04:15:00,1.6099,1.6102,1.6098,1.6101,542000002.0
2007-08-07 04:20:00,1.6101,1.61065,1.60995,1.60995,995599997.0
2007-08-07 04:25:00,1.60985,1.61,1.6093,1.6094,488000001.0
2007-08-07 04:30:00,1.6097,1.6098,1.60865,1.60915,1101500008.0
2007-08-07 04:35:00,1.60915,1.6102,1.609,1.6097,1047600009.0
2007-08-07 04:40:00,1.60975,1.6101,1.6095,1.6098,448900001.0
2007-08-07 04:45:00,1.6099,1.6101,1.6094,1.6101,628500003.0
2007-08-07 04:50:00,1.6101,1.6103,1.6099,1.6099,451200000.0
2007-08-07 04:55:00,1.61,1.6103,1.6093,1.6098,689399999.0
2007-08-07 05:00:00,1.6097,1.6101,1.6095,1.6098,756900001.0
2007-08-07 05:05:00,1.6099,1.61,1.60955,1.6099,428200001.0
2007-08-07 05:10:00,1.6099,1.61,1.6091,1.6092,229800000.0
2007-08-07 05:15:00,1.6092,1.6096,1.6091,1.6094,276100000.0
2007-08-07 05:20:00,1.6093,1.6095,1.6092,1.6093,226900000.0
2007-08-07 05:25:00,1.6091,1.6096,1.6089,1.6094,186900001.0
2007-08-07 05:30:00,1.6094,1.6095,1.609,1.609,324299999.0
2007-08-07 05:35:00,1.609,1.6094,1.6086,1.6091,531200000.0
2007-08-07 05:40:00,1.60905,1.6094,1.6088,1.6093,208200000.0
2007-08-07 05:45:00,1.6092,1.6096,1.6089,1.6092,582100001.0
2007-08-07 05:50:00,1.6092,1.6099,1.609,1.6098,450900000.0
2007-08-07 05:55:00,1.6098,1.61,1.6095,1.60975,402200000.0
2007-08-07 06:00:00,1.6098,1.6099,1.6092,1.6095,297500001.0
2007-08-07 06:05:00,1.6095,1.6098,1.6092,1.60965,436400002.0
2007-08-07 06:10:00,1.6096,1.6097,1.6093,1.6094,567900003.0
2007-08-07 06:15:00,1.6093,1.60975,1.6091,1.6093,784500001.0
2007-08-07 06:20:00,1.60935,1.60965,1.6092,1.60965,343100000.0
2007-08-07 06:25:00,1.6098,1.6101,1.6094,1.6095,913900001.0
2007-08-07 06:30:00,1.6097,1.6098,1.6086,1.6088,766099999.0
2007-08-07 06:35:00,1.6088,1.6095,1.6085,1.60915,1357600000.0
2007-08-07 06:40:00,1.6089,1.60955,1.6086,1.60885,975500005.0
2007-08-07 06:45:00,1.6088,1.609,1.6082,1.60865,736500000.0
2007-08-07 06:50:00,1.60865,1.6091,1.6084,1.60885,402800000.0
2007-08-07 06:55:00,1.60885,1.60945,1.6087,1.60905,852099999.0
2007-08-07 07:00:00,1.60905,1.6096,1.6086,1.6094,584500001.0
2007-08-07 07:05:00,1.6094,1.6097,1.609,1.6095,471700000.0
2007-08-07 07:10:00,1.6095,1.6099,1.6094,1.6098,682000000.0
2007-08-07 07:15:00,1.60975,1.6099,1.6092,1.6094,534000001.0
2007-08-07 07:20:00,1.6094,1.6095,1.6092,1.6094,358900000.0
2007-08-07 07:25:00,1.6094,1.6097,1.6093,1.6093,251800000.0
2007-08-07 07:30:00,1.6093,1.6093,1.6078,1.6081,1045200002.0
2007-08-07 07:35:00,1.6081,1.6082,1.6074,1.6075,1201600000.0
2007-08-07 07:40:00,1.6075,1.6077,1.6066,1.6066,1156100000.0
2007-08-07 07:45:00,1.6065,1.60725,1.6064,1.6068,1158799999.0
2007-08-07 07:50:00,1.6068,1.607,1.6066,1.60695,577800000.0
2007-08-07 07:55:00,1.60695,1.60745,1.6068,1.6073,917900000.0
2007-08-07 08:00:00,1.6071,1.6075,1.6068,1.607,1633700001.0
2007-08-07 08:05:00,1.607,1.6073,1.6063,1.60725,1249200000.0
2007-08-07 08:10:00,1.60725,1.6079,1.607,1.6076,1278500000.0
2007-08-07 08:15:00,1.60765,1.60825,1.6075,1.60785,1159900002.0
2007-08-07 08:20:00,1.60785,1.6083,1.6073,1.6077,1785600000.0
2007-08-07 08:25:00,1.60765,1.60815,1.6073,1.6078,1333800000.0
2007-08-07 08:30:00,1.6078,1.60795,1.6074,1.6076,663899999.0
2007-08-07 08:35:00,1.60755,1.6076,1.60715,1.6072,835200000.0
2007-08-07 08:40:00,1.6072,1.6076,1.6068,1.6074,1295100003.0
2007-08-07 08:45:00,1.6074,1.6075,1.6066,1.6074,2487899999.0
2007-08-07 08:50:00,1.6074,1.6076,1.607,1.607,1120500000.0
2007-08-07 08:55:00,1.60705,1.608,1.6067,1.6079,1597900000.0
2007-08-07 09:00:00,1.60795,1.6085,1.6075,1.6075,1849900003.0
2007-08-07 09:05:00,1.6075,1.6082,1.6071,1.60755,1553700001.0
2007-08-07 09:10:00,1.6075,1.6079,1.6075,1.6076,1276300002.0
2007-08-07 09:15:00,1.6077,1.6078,1.6069,1.6072,1074100000.0
2007-08-07 09:20:00,1.6074,1.60765,1.6072,1.60765,1578000000.0
2007-08-07 09:25:00,1.6077,1.6083,1.6073,1.6077,2231900002.0
2007-08-07 09:30:00,1.6078,1.6086,1.6076,1.6086,2354800003.0
2007-08-07 09:35:00,1.6086,1.6093,1.6082,1.6092,1847300000.0
2007-08-07 09:40:00,1.6093,1.6093,1.6085,1.6085,1455000001.0
2007-08-07 09:45:00,1.6086,1.6086,1.6079,1.6081,2239700004.0
2007-08-07 09:50:00,1.6082,1.6088,1.608,1.608,1655300012.0
2007-08-07 09:55:00,1.608,1.60835,1.6079,1.6079,1089200007.0
2007-08-07 10:00:00,1.608,1.6083,1.6075,1.60755,1982499998.0
2007-08-07 10:05:00,1.6075,1.6082,1.6074,1.6075,2044400003.0
2007-08-07 10:10:00,1.60755,1.6079,1.607,1.6075,1874899999.0
2007-08-07 10:15:00,1.6075,1.6086,1.6071,1.6081,1367799999.0
2007-08-07 10:20:00,1.6082,1.609,1.608,1.6088,2056900009.0
2007-08-07 10:25:00,1.6089,1.609,1.6083,1.6087,1382200002.0
2007-08-07 10:30:00,1.6087,1.6102,1.6086,1.60985,1559399999.0
2007-08-07 10:35:00,1.6098,1.6105,1.609,1.6102,1984200000.0
2007-08-07 10:40:00,1.6103,1.6128,1.61,1.6118,2487000000.0
2007-08-07 10:45:00,1.61185,1.6125,1.6106,1.611,1482900000.0
2007-08-07 10:50:00,1.611,1.6123,1.6107,1.6117,1817600000.0
2007-08-07 10:55:00,1.6117,1.6119,1.61075,1.6109,2364600001.0
2007-08-07 11:00:00,1.6109,1.6117,1.6108,1.6112,1356300000.0
2007-08-07 11:05:00,1.6112,1.6114,1.6105,1.6107,1066000001.0
2007-08-07 11:10:00,1.6107,1.6107,1.6095,1.61,1577799997.0
2007-08-07 11:15:00,1.61,1.611,1.60995,1.6109,1228100001.0
2007-08-07 11:20:00,1.611,1.611,1.6107,1.6109,525200000.0
2007-08-07 11:25:00,1.6108,1.6119,1.6107,1.61155,1333400000.0
2007-08-07 11:30:00,1.6115,1.61235,1.6109,1.6122,1268200001.0
2007-08-07 11:35:00,1.6123,1.6127,1.612,1.6122,1070199997.0
2007-08-07 11:40:00,1.6123,1.6128,1.6121,1.6126,1109999992.0
2007-08-07 11:45:00,1.61275,1.61305,1.6121,1.6126,1884699986.0
2007-08-07 11:50:00,1.6125,1.6125,1.612,1.61205,587399999.0
2007-08-07 11:55:00,1.612,1.61215,1.6117,1.61185,1669399992.0
2007-08-07 12:00:00,1.612,1.6131,1.61155,1.6126,1817199993.0
2007-08-07 12:05:00,1.6126,1.6127,1.6122,1.6127,1288999994.0
2007-08-07 12:10:00,1.6125,1.6133,1.6119,1.61295,1564299998.0
2007-08-07 12:15:00,1.61295,1.6131,1.6122,1.6124,626900000.0
2007-08-07 12:20:00,1.6124,1.61255,1.6119,1.61215,513900000.0
2007-08-07 12:25:00,1.6121,1.6124,1.612,1.6122,466400000.0
2007-08-07 12:30:00,1.61235,1.6133,1.6121,1.6133,858800001.0
2007-08-07 12:35:00,1.6132,1.61325,1.6127,1.6131,753100000.0
2007-08-07 12:40:00,1.6129,1.6139,1.6129,1.6135,1001900000.0
2007-08-07 12:45:00,1.61345,1.6139,1.6129,1.6139,765100001.0
2007-08-07 12:50:00,1.6137,1.61635,1.6134,1.6145,1983900001.0
2007-08-07 12:55:00,1.6145,1.6147,1.61385,1.6142,1529600000.0
2007-08-07 13:00:00,1.6143,1.6145,1.6134,1.6135,1284399998.0
2007-08-07 13:05:00,1.6135,1.61395,1.61295,1.6137,2097000001.0
2007-08-07 13:10:00,1.6137,1.61385,1.6134,1.6134,500099996.0
2007-08-07 13:15:00,1.6134,1.6136,1.6132,1.6134,737299997.0
2007-08-07 13:20:00,1.6134,1.6137,1.6133,1.6137,1020699993.0
2007-08-07 13:25:00,1.6136,1.6137,1.6131,1.6133,733799998.0
2007-08-07 13:30:00,1.6133,1.6134,1.613,1.6134,577900000.0
2007-08-07 13:35:00,1.61335,1.6135,1.6127,1.613,1230300000.0
2007-08-07 13:40:00,1.613,1.6136,1.6129,1.6134,1237399993.0
2007-08-07 13:45:00,1.6133,1.6135,1.61315,1.6133,467700004.0
2007-08-07 13:50:00,1.6133,1.6133,1.6126,1.6131,939300000.0
2007-08-07 13:55:00,1.6131,1.6136,1.6128,1.6133,1051800000.0
2007-08-07 14:00:00,1.6133,1.614,1.6131,1.6137,1563800000.0
2007-08-07 14:05:00,1.6137,1.6143,1.6134,1.614,1922999998.0
2007-08-07 14:10:00,1.614,1.6142,1.6138,1.6142,838900002.0
2007-08-07 14:15:00,1.6142,1.6146,1.6139,1.6144,602100000.0
2007-08-07 14:20:00,1.6144,1.61565,1.6142,1.6149,1405599999.0
2007-08-07 14:25:00,1.6149,1.6149,1.61345,1.6142,1459699999.0
2007-08-07 14:30:00,1.6138,1.6154,1.6138,1.6152,2307400000.0
2007-08-07 14:35:00,1.6152,1.6157,1.6142,1.6151,2136700000.0
2007-08-07 14:40:00,1.6151,1.6159,1.6146,1.6148,2491599996.0
2007-08-07 14:45:00,1.6148,1.6158,1.6143,1.61485,3103199987.0
2007-08-07 14:50:00,1.615,1.6157,1.6147,1.6153,1935000000.0
2007-08-07 14:55:00,1.6153,1.6153,1.6138,1.61425,1860199997.0
2007-08-07 15:00:00,1.6142,1.6147,1.614,1.61405,1076800000.0
2007-08-07 15:05:00,1.614,1.6145,1.6137,1.6142,1903999992.0
2007-08-07 15:10:00,1.6141,1.6142,1.61355,1.6137,1545700000.0
2007-08-07 15:15:00,1.6136,1.614,1.6132,1.6135,1806400001.0
2007-08-07 15:20:00,1.6133,1.6137,1.6127,1.613,2493899999.0
2007-08-07 15:25:00,1.6128,1.6131,1.6116,1.61185,2667900001.0
2007-08-07 15:30:00,1.6119,1.6127,1.61185,1.6125,2521699990.0
2007-08-07 15:35:00,1.6125,1.6128,1.6118,1.6121,2201800004.0
2007-08-07 15:40:00,1.61215,1.6122,1.6115,1.6118,1955800001.0
2007-08-07 15:45:00,1.6118,1.6123,1.6115,1.61225,2016700000.0
2007-08-07 15:50:00,1.6122,1.613,1.612,1.6125,2322999993.0
2007-08-07 15:55:00,1.6126,1.6129,1.612,1.6128,1916300000.0
2007-08-07 16:00:00,1.6128,1.6136,1.6125,1.6129,2419100000.0
2007-08-07 16:05:00,1.6129,1.6132,1.6119,1.6122,1596599999.0
2007-08-07 16:10:00,1.6122,1.61275,1.612,1.6126,1694000006.0
2007-08-07 16:15:00,1.6126,1.6128,1.6122,1.6125,806800000.0
2007-08-07 16:20:00,1.6124,1.6127,1.612,1.61215,985300000.0
2007-08-07 16:25:00,1.6122,1.6127,1.6119,1.6124,2164000000.0
2007-08-07 16:30:00,1.6124,1.6133,1.6123,1.613,1581300000.0
2007-08-07 16:35:00,1.6131,1.6135,1.6127,1.6129,849300000.0
2007-08-07 16:40:00,1.6128,1.6135,1.6119,1.613,1406700000.0
2007-08-07 16:45:00,1.613,1.6135,1.61245,1.6128,1165500000.0
2007-08-07 16:50:00,1.6128,1.61305,1.6118,1.6125,1279800000.0
2007-08-07 16:55:00,1.61255,1.6127,1.61175,1.612,1114499998.0
2007-08-07 17:00:00,1.61205,1.6124,1.6115,1.6119,1492700004.0
2007-08-07 17:05:00,1.612,1.6123,1.6118,1.6122,869800000.0
2007-08-07 17:10:00,1.6122,1.6126,1.6122,1.6124,834900000.0
2007-08-07 17:15:00,1.6124,1.6124,1.6119,1.612,1118899996.0
2007-08-07 17:20:00,1.61215,1.6123,1.6117,1.6121,375399999.0
2007-08-07 17:25:00,1.6121,1.6123,1.6114,1.6117,497100000.0
2007-08-07 17:30:00,1.6117,1.6121,1.6116,1.6121,277900000.0
2007-08-07 17:35:00,1.612,1.6129,1.6118,1.6125,405600000.0
2007-08-07 17:40:00,1.6124,1.6128,1.6116,1.6117,1373300000.0
2007-08-07 17:45:00,1.6117,1.6119,1.6103,1.6107,1741999996.0
2007-08-07 17:50:00,1.6107,1.6107,1.6093,1.6096,1634299995.0
2007-08-07 17:55:00,1.6096,1.6097,1.6083,1.60885,1604600000.0
2007-08-07 18:00:00,1.6088,1.6089,1.6076,1.60785,1163200000.0
2007-08-07 18:05:00,1.608,1.6098,1.60765,1.60955,2244500000.0
2007-08-07 18:10:00,1.6096,1.6099,1.6091,1.6098,1094800000.0
2007-08-07 18:15:00,1.6098,1.6099,1.6093,1.60965,831700000.0
2007-08-07 18:20:00,1.60965,1.6099,1.6083,1.6083,1050900000.0
2007-08-07 18:25:00,1.6084,1.6094,1.6082,1.6091,818099995.0
2007-08-07 18:30:00,1.609,1.6091,1.6082,1.6089,1344999999.0
2007-08-07 18:35:00,1.6089,1.6095,1.60855,1.6092,1067699994.0
2007-08-07 18:40:00,1.6092,1.6103,1.6091,1.6096,1340600006.0
2007-08-07 18:45:00,1.6096,1.6101,1.6088,1.6101,917100000.0
2007-08-07 18:50:00,1.6101,1.6101,1.6091,1.60995,999800000.0
2007-08-07 18:55:00,1.6097,1.6103,1.6094,1.61,828240000.0
2007-08-07 19:00:00,1.6099,1.6105,1.6098,1.6104,731300000.0
2007-08-07 19:05:00,1.6104,1.61045,1.6098,1.6101,945600000.0
2007-08-07 19:10:00,1.6102,1.61025,1.6093,1.6098,808900000.0
2007-08-07 19:15:00,1.6098,1.6103,1.6096,1.6103,624300000.0
2007-08-07 19:20:00,1.6104,1.6105,1.6099,1.6101,602900000.0
2007-08-07 19:25:00,1.6102,1.6106,1.60985,1.6101,712100000.0
2007-08-07 19:30:00,1.6101,1.6101,1.6098,1.6101,436900000.0
2007-08-07 19:35:00,1.6101,1.6103,1.6099,1.61,360400000.0
2007-08-07 19:40:00,1.6101,1.6103,1.6099,1.6099,272100000.0
2007-08-07 19:45:00,1.6099,1.6103,1.6095,1.6102,412100000.0
2007-08-07 19:50:00,1.6102,1.6106,1.6096,1.6096,408500000.0
2007-08-07 19:55:00,1.6096,1.6097,1.6093,1.6093,764900002.0
2007-08-07 20:00:00,1.6093,1.6101,1.6085,1.60965,833800001.0
2007-08-07 20:05:00,1.6097,1.6098,1.6088,1.6092,1056500008.0
2007-08-07 20:10:00,1.6091,1.60985,1.6068,1.6087,1203600000.0
2007-08-07 20:15:00,1.6091,1.6122,1.6091,1.6106,1863800000.0
2007-08-07 20:20:00,1.61045,1.6128,1.61045,1.6124,3441600001.0
2007-08-07 20:25:00,1.6124,1.6146,1.6116,1.6138,3044200000.0
2007-08-07 20:30:00,1.6138,1.6162,1.6122,1.6135,4158800011.0
2007-08-07 20:35:00,1.6133,1.6167,1.613,1.614,3397500013.0
2007-08-07 20:40:00,1.614,1.6148,1.6118,1.6118,2726900005.0
2007-08-07 20:45:00,1.6119,1.61315,1.6117,1.6123,1705400000.0
2007-08-07 20:50:00,1.6123,1.6126,1.61085,1.6113,1373100000.0
2007-08-07 20:55:00,1.6111,1.6114,1.609,1.6096,2037300003.0
2007-08-07 21:00:00,1.6097,1.6101,1.60765,1.6096,2822799999.0
2007-08-07 21:05:00,1.6096,1.6105,1.6089,1.6097,1324200000.0
2007-08-07 21:10:00,1.6097,1.6098,1.6085,1.60905,1227500001.0
2007-08-07 21:15:00,1.6092,1.6093,1.6069,1.6082,1391800000.0
2007-08-07 21:20:00,1.6082,1.6085,1.60755,1.60755,764599999.0
2007-08-07 21:25:00,1.60725,1.6081,1.6068,1.6073,946600000.0
2007-08-07 21:30:00,1.6075,1.60775,1.6052,1.6054,1937199998.0
2007-08-07 21:35:00,1.6054,1.6058,1.6041,1.6056,1634300000.0
2007-08-07 21:40:00,1.6055,1.6057,1.6045,1.6054,1286000000.0
2007-08-07 21:45:00,1.6054,1.6071,1.6048,1.6071,990400000.0
2007-08-07 21:50:00,1.607,1.6071,1.6047,1.60585,1550000000.0
2007-08-07 21:55:00,1.6059,1.60675,1.6047,1.6057,1519999998.0
2007-08-07 22:00:00,1.6057,1.6059,1.6049,1.6053,617100000.0
2007-08-07 22:05:00,1.6051,1.606,1.605,1.6057,776600000.0
2007-08-07 22:10:00,1.6056,1.6062,1.6053,1.6055,617600000.0
2007-08-07 22:15:00,1.6057,1.6062,1.6053,1.60575,534200000.0
2007-08-07 22:20:00,1.606,1.6063,1.6057,1.6063,173400000.0
2007-08-07 22:25:00,1.6063,1.6067,1.6058,1.6061,627200000.0
2007-08-07 22:30:00,1.6061,1.6072,1.6057,1.6071,638600000.0
2007-08-07 22:35:00,1.6071,1.6077,1.6062,1.6075,607200000.0
2007-08-07 22:40:00,1.6075,1.6078,1.6068,1.6071,472300000.0
2007-08-07 22:45:00,1.6071,1.6083,1.6068,1.6078,565300000.0
2007-08-07 22:50:00,1.6076,1.6086,1.6066,1.60675,846000000.0
2007-08-07 22:55:00,1.6071,1.6071,1.6059,1.6069,345000000.0
2007-08-07 23:00:00,1.6068,1.607,1.6056,1.6067,204800000.0
2007-08-07 23:05:00,1.6065,1.6068,1.6057,1.6063,76500000.0
2007-08-07 23:10:00,1.6063,1.607,1.6062,1.6066,164700000.0
2007-08-07 23:15:00,1.6066,1.6073,1.60595,1.6063,427200000.0
2007-08-07 23:20:00,1.6063,1.6066,1.6052,1.6066,433500000.0
2007-08-07 23:25:00,1.6065,1.6067,1.6058,1.6065,320300000.0
2007-08-07 23:30:00,1.6065,1.6068,1.6054,1.6064,518200000.0
2007-08-07 23:35:00,1.6067,1.6072,1.6063,1.6066,121200000.0
2007-08-07 23:40:00,1.6066,1.6088,1.6065,1.6076,492000000.0
2007-08-07 23:45:00,1.6074,1.608,1.6073,1.6078,259100000.0
2007-08-07 23:50:00,1.60745,1.6079,1.6072,1.6073,173200000.0
2007-08-07 23:55:00,1.60735,1.6078,1.6067,1.60695,264700000.0
2007-08-08 00:00:00,1.6072,1.6074,1.606,1.60655,520500000.0
2007-08-08 00:05:00,1.6066,1.607,1.6062,1.6067,586300000.0
2007-08-08 00:10:00,1.6067,1.607,1.6056,1.6059,197700000.0
2007-08-08 00:15:00,1.60625,1.6067,1.6062,1.6067,117300000.0
2007-08-08 00:20:00,1.6067,1.6067,1.6051,1.6057,362600000.0
2007-08-08 00:25:00,1.6057,1.6058,1.6048,1.6056,491700000.0
2007-08-08 00:30:00,1.6056,1.6059,1.60535,1.6059,450700000.0
2007-08-08 00:35:00,1.606,1.606,1.6047,1.6053,682100000.0
2007-08-08 00:40:00,1.60535,1.606,1.60515,1.6059,435500000.0
2007-08-08 00:45:00,1.6059,1.6067,1.60535,1.6067,577200000.0
2007-08-08 00:50:00,1.6066,1.607,1.6061,1.6064,386500000.0
2007-08-08 00:55:00,1.6064,1.6066,1.6061,1.6065,154400000.0
2007-08-08 01:00:00,1.6065,1.6069,1.6059,1.60625,735799998.0
2007-08-08 01:05:00,1.6063,1.6069,1.6059,1.6067,838999991.0
2007-08-08 01:10:00,1.6067,1.6067,1.6058,1.6062,848199984.0
2007-08-08 01:15:00,1.6062,1.60655,1.6055,1.606,685299999.0
2007-08-08 01:20:00,1.6057,1.6062,1.6053,1.6055,650499998.0
2007-08-08 01:25:00,1.6057,1.6059,1.6037,1.6055,512700000.0
2007-08-08 01:30:00,1.6056,1.6094,1.60285,1.6082,1628000000.0
2007-08-08 01:35:00,1.6081,1.6081,1.6044,1.6054,2313800000.0
2007-08-08 01:40:00,1.6054,1.6054,1.6023,1.6041,1793100000.0
2007-08-08 01:45:00,1.6041,1.6046,1.6033,1.6045,1838800000.0
2007-08-08 01:50:00,1.6046,1.605,1.6038,1.6045,1680199998.0
2007-08-08 01:55:00,1.6045,1.6046,1.6034,1.6034,1465199996.0
2007-08-08 02:00:00,1.6034,1.6044,1.6031,1.6035,1130400000.0
2007-08-08 02:05:00,1.6035,1.6042,1.6033,1.6042,768599999.0
2007-08-08 02:10:00,1.6042,1.6045,1.6029,1.6035,1741400000.0
2007-08-08 02:15:00,1.6035,1.604,1.6034,1.6038,978799996.0
2007-08-08 02:20:00,1.604,1.6042,1.6036,1.6036,1170399995.0
2007-08-08 02:25:00,1.6037,1.6039,1.6033,1.6035,1207199993.0
2007-08-08 02:30:00,1.6035,1.6042,1.6032,1.6041,1174400000.0
2007-08-08 02:35:00,1.604,1.6044,1.6037,1.6039,811299998.0
2007-08-08 02:40:00,1.6039,1.604,1.6038,1.6039,538899994.0
2007-08-08 02:45:00,1.6039,1.6043,1.6035,1.6042,449400000.0
2007-08-08 02:50:00,1.60415,1.6043,1.6036,1.6041,437800000.0
2007-08-08 02:55:00,1.6043,1.6044,1.6037,1.6039,1021599994.0
2007-08-08 03:00:00,1.6039,1.604,1.6032,1.604,1093199998.0
2007-08-08 03:05:00,1.60395,1.605,1.6039,1.6045,2037599995.0
2007-08-08 03:10:00,1.6045,1.60565,1.6041,1.6052,1473899999.0
2007-08-08 03:15:00,1.6052,1.60545,1.6049,1.60535,693800001.0
2007-08-08 03:20:00,1.60535,1.60585,1.6052,1.6056,688700000.0
2007-08-08 03:25:00,1.6056,1.6059,1.604,1.6047,999300000.0
2007-08-08 03:30:00,1.60395,1.6052,1.6039,1.60485,711399999.0
2007-08-08 03:35:00,1.6049,1.6058,1.6048,1.6056,703500000.0
2007-08-08 03:40:00,1.6054,1.60585,1.6047,1.6054,477400000.0
2007-08-08 03:45:00,1.6054,1.6057,1.605,1.6052,541700000.0
2007-08-08 03:50:00,1.6052,1.6066,1.605,1.6066,736100000.0
2007-08-08 03:55:00,1.60655,1.607,1.6057,1.6067,1034600000.0
2007-08-08 04:00:00,1.607,1.60795,1.6062,1.6062,1804800000.0
2007-08-08 04:05:00,1.6062,1.6069,1.6062,1.6067,573199999.0
2007-08-08 04:10:00,1.6069,1.607,1.606,1.6064,706400001.0
2007-08-08 04:15:00,1.6064,1.60645,1.6058,1.60625,1348599998.0
2007-08-08 04:20:00,1.60605,1.60615,1.6053,1.6058,774300000.0
2007-08-08 04:25:00,1.60575,1.60635,1.6054,1.60635,919500000.0
2007-08-08 04:30:00,1.6064,1.6067,1.6061,1.6062,799099997.0
2007-08-08 04:35:00,1.6063,1.6063,1.6056,1.60585,602599998.0
2007-08-08 04:40:00,1.6058,1.6058,1.6051,1.6056,617799999.0
2007-08-08 04:45:00,1.60565,1.60565,1.6052,1.60555,453700000.0
2007-08-08 04:50:00,1.6055,1.6056,1.6051,1.60525,973300000.0
2007-08-08 04:55:00,1.6052,1.60585,1.6051,1.6057,1493999997.0
2007-08-08 05:00:00,1.6057,1.60605,1.6057,1.60595,194299998.0
2007-08-08 05:05:00,1.60595,1.6065,1.6056,1.6059,519199992.0
2007-08-08 05:10:00,1.6059,1.6061,1.6057,1.6059,358700000.0
2007-08-08 05:15:00,1.606,1.606,1.6053,1.6056,332399997.0
2007-08-08 05:20:00,1.6056,1.606,1.6056,1.606,248299999.0
2007-08-08 05:25:00,1.606,1.6062,1.6057,1.6057,217399999.0
2007-08-08 05:30:00,1.6059,1.6061,1.6056,1.6058,353499997.0
2007-08-08 05:35:00,1.6058,1.6058,1.6056,1.6058,152899999.0
2007-08-08 05:40:00,1.6058,1.6062,1.6056,1.6059,348100002.0
2007-08-08 05:45:00,1.606,1.6066,1.6057,1.606,574599999.0
2007-08-08 05:50:00,1.606,1.6069,1.6055,1.6068,1192199999.0
2007-08-08 05:55:00,1.6068,1.6068,1.6061,1.6063,593899994.0
2007-08-08 06:00:00,1.6065,1.60665,1.6062,1.6065,615199995.0
2007-08-08 06:05:00,1.60665,1.6067,1.6057,1.6057,422199997.0
2007-08-08 06:10:00,1.606,1.6061,1.6054,1.60595,312300000.0
2007-08-08 06:15:00,1.606,1.607,1.6059,1.6067,926499996.0
2007-08-08 06:20:00,1.6065,1.6068,1.6059,1.6059,582600000.0
2007-08-08 06:25:00,1.6061,1.6066,1.6057,1.6065,569299999.0
2007-08-08 06:30:00,1.6065,1.6069,1.6061,1.6061,911399996.0
2007-08-08 06:35:00,1.6061,1.6062,1.605,1.605,825600004.0
2007-08-08 06:40:00,1.6052,1.6053,1.6047,1.605,348800000.0
2007-08-08 06:45:00,1.6051,1.60525,1.604,1.60445,554400000.0
2007-08-08 06:50:00,1.6045,1.6054,1.6043,1.6054,390900000.0
2007-08-08 06:55:00,1.6054,1.6054,1.6046,1.6048,236999999.0
2007-08-08 07:00:00,1.6048,1.6052,1.6045,1.6052,469800000.0
2007-08-08 07:05:00,1.6051,1.6052,1.6048,1.6052,220699998.0
2007-08-08 07:10:00,1.6053,1.6055,1.605,1.60525,432599997.0
2007-08-08 07:15:00,1.6053,1.6055,1.6049,1.6054,314600000.0
2007-08-08 07:20:00,1.6053,1.6054,1.6049,1.6053,295000000.0
2007-08-08 07:25:00,1.6053,1.6055,1.6051,1.6054,365100000.0
2007-08-08 07:30:00,1.60535,1.6057,1.6047,1.6053,1148399999.0
2007-08-08 07:35:00,1.6053,1.6054,1.6048,1.60505,676300000.0
2007-08-08 07:40:00,1.6051,1.6054,1.6049,1.6052,338000000.0
2007-08-08 07:45:00,1.6052,1.6052,1.6046,1.605,735600000.0
2007-08-08 07:50:00,1.6052,1.6056,1.6047,1.6049,783400000.0
2007-08-08 07:55:00,1.60485,1.605,1.6043,1.6049,580100000.0
2007-08-08 08:00:00,1.6049,1.6053,1.6048,1.6048,1161400006.0
2007-08-08 08:05:00,1.6049,1.605,1.6041,1.6044,1483200006.0
2007-08-08 08:10:00,1.60425,1.60455,1.6036,1.6037,1788500000.0
2007-08-08 08:15:00,1.6041,1.6044,1.6031,1.6038,2769300001.0
2007-08-08 08:20:00,1.6037,1.6043,1.6026,1.603,1946400007.0
2007-08-08 08:25:00,1.603,1.6032,1.6026,1.6029,2392000030.0
2007-08-08 08:30:00,1.6032,1.60355,1.6027,1.6033,1762400000.0
2007-08-08 08:35:00,1.6033,1.6042,1.6031,1.6036,1632100001.0
2007-08-08 08:40:00,1.6037,1.6038,1.6027,1.60295,960800000.0
2007-08-08 08:45:00,1.60295,1.60295,1.6012,1.6014,2128100000.0
2007-08-08 08:50:00,1.6014,1.60145,1.6006,1.60075,2269000000.0
2007-08-08 08:55:00,1.6008,1.601,1.5989,1.6005,2688400002.0
2007-08-08 09:00:00,1.6005,1.6015,1.6004,1.6015,775700002.0
2007-08-08 09:05:00,1.6014,1.60155,1.6008,1.6015,951200000.0
2007-08-08 09:10:00,1.6014,1.6015,1.6006,1.601,1679500000.0
2007-08-08 09:15:00,1.60095,1.601,1.5996,1.59965,1374800000.0
2007-08-08 09:20:00,1.5996,1.6013,1.5995,1.601,1315600001.0
2007-08-08 09:25:00,1.6009,1.6015,1.6009,1.6015,630000000.0
2007-08-08 09:30:00,1.6015,1.6024,1.6014,1.6017,957600003.0
2007-08-08 09:35:00,1.6017,1.6032,1.6016,1.603,512000000.0
2007-08-08 09:40:00,1.603,1.6035,1.6026,1.603,1011400000.0
2007-08-08 09:45:00,1.603,1.6039,1.6025,1.6037,1528700000.0
2007-08-08 09:50:00,1.6036,1.6043,1.6031,1.604,1065900000.0
2007-08-08 09:55:00,1.6043,1.6043,1.603,1.6035,1988300002.0
2007-08-08 10:00:00,1.6035,1.6037,1.6028,1.6028,1649600000.0
2007-08-08 10:05:00,1.6028,1.60365,1.6024,1.6033,1892000003.0
2007-08-08 10:10:00,1.6031,1.6035,1.6017,1.6028,1706500001.0
2007-08-08 10:15:00,1.6027,1.6028,1.6022,1.6027,1400900016.0
2007-08-08 10:20:00,1.60285,1.60325,1.6026,1.6032,1564500005.0
2007-08-08 10:25:00,1.6032,1.604,1.6029,1.6035,1914600000.0
2007-08-08 10:30:00,1.6035,1.6037,1.60265,1.603,987399999.0
2007-08-08 10:35:00,1.603,1.6042,1.603,1.6033,1702500004.0
2007-08-08 10:40:00,1.6033,1.6035,1.6027,1.60295,1475300012.0
2007-08-08 10:45:00,1.603,1.60325,1.6028,1.6031,866400000.0
2007-08-08 10:50:00,1.60295,1.6034,1.6029,1.6032,718300005.0
2007-08-08 10:55:00,1.6032,1.6036,1.603,1.6032,779000000.0
2007-08-08 11:00:00,1.6032,1.60375,1.603,1.6037,438000000.0
2007-08-08 11:05:00,1.6037,1.6043,1.6034,1.60425,713000001.0
2007-08-08 11:10:00,1.6043,1.60445,1.6037,1.60395,494900000.0
2007-08-08 11:15:00,1.604,1.6045,1.6038,1.6045,597900000.0
2007-08-08 11:20:00,1.6044,1.6052,1.6043,1.6048,695500000.0
2007-08-08 11:25:00,1.6048,1.6049,1.604,1.6041,1000400005.0
2007-08-08 11:30:00,1.6043,1.6046,1.6041,1.60445,544900001.0
2007-08-08 11:35:00,1.60445,1.6053,1.604,1.6052,1317900002.0
2007-08-08 11:40:00,1.6052,1.6061,1.6049,1.6059,1111100000.0
2007-08-08 11:45:00,1.6059,1.6059,1.6051,1.6052,1193000000.0
2007-08-08 11:50:00,1.6053,1.6054,1.6048,1.605,1055300000.0
2007-08-08 11:55:00,1.6049,1.6055,1.6049,1.605,979700000.0
2007-08-08 12:00:00,1.6052,1.6056,1.6047,1.605,1347900000.0
2007-08-08 12:05:00,1.605,1.6056,1.6048,1.6054,1135800002.0
2007-08-08 12:10:00,1.6053,1.6056,1.6042,1.6046,772100000.0
2007-08-08 12:15:00,1.6046,1.60485,1.6036,1.6036,1246600000.0
2007-08-08 12:20:00,1.6036,1.6046,1.6036,1.604,1453200003.0
2007-08-08 12:25:00,1.60395,1.6053,1.6039,1.6052,921200000.0
2007-08-08 12:30:00,1.6052,1.6056,1.6049,1.6049,1019000000.0
2007-08-08 12:35:00,1.60495,1.60575,1.6049,1.60575,914400001.0
2007-08-08 12:40:00,1.60585,1.6059,1.60555,1.6057,398900000.0
2007-08-08 12:45:00,1.6057,1.60645,1.6056,1.6059,1521300001.0
2007-08-08 12:50:00,1.606,1.6061,1.60485,1.6053,1054000004.0
2007-08-08 12:55:00,1.6053,1.6055,1.6048,1.6052,1250200002.0
2007-08-08 13:00:00,1.6052,1.6056,1.6043,1.6044,1591700000.0
2007-08-08 13:05:00,1.6044,1.605,1.6039,1.6047,1788600000.0
2007-08-08 13:10:00,1.6047,1.6051,1.6041,1.6043,1743200001.0
2007-08-08 13:15:00,1.6043,1.6049,1.604,1.60475,1313199999.0
2007-08-08 13:20:00,1.6048,1.6048,1.6042,1.6045,1227899999.0
2007-08-08 13:25:00,1.60455,1.6051,1.604,1.6044,1321599998.0
2007-08-08 13:30:00,1.60435,1.6048,1.6038,1.6044,858500000.0
2007-08-08 13:35:00,1.60445,1.60485,1.6041,1.6045,977800000.0
2007-08-08 13:40:00,1.6044,1.6046,1.6044,1.60455,610000000.0
2007-08-08 13:45:00,1.6047,1.60475,1.6041,1.60455,623400000.0
2007-08-08 13:50:00,1.6046,1.605,1.6041,1.6048,1694900000.0
2007-08-08 13:55:00,1.6048,1.6048,1.6041,1.6047,1014400015.0
2007-08-08 14:00:00,1.6047,1.605,1.6041,1.6042,1059800011.0
2007-08-08 14:05:00,1.6042,1.6051,1.604,1.6045,2557500017.0
2007-08-08 14:10:00,1.6045,1.6049,1.6038,1.6038,3000200001.0
2007-08-08 14:15:00,1.6037,1.60395,1.6016,1.602,4592400002.0
2007-08-08 14:20:00,1.6019,1.6026,1.6017,1.6024,2177900003.0
2007-08-08 14:25:00,1.6024,1.6025,1.5998,1.602,2786600014.0
2007-08-08 14:30:00,1.602,1.6026,1.6013,1.6022,3082700005.0
2007-08-08 14:35:00,1.6022,1.6028,1.6012,1.6015,1760500000.0
2007-08-08 14:40:00,1.6015,1.6016,1.6,1.6007,2852599996.0
2007-08-08 14:45:00,1.6007,1.6015,1.6004,1.6009,2070200007.0
2007-08-08 14:50:00,1.6009,1.6014,1.6006,1.6013,1626400002.0
2007-08-08 14:55:00,1.6011,1.6025,1.6007,1.6023,2190100001.0
2007-08-08 15:00:00,1.6023,1.603,1.6022,1.60285,1370000008.0
2007-08-08 15:05:00,1.6028,1.6032,1.6023,1.6029,984200001.0
2007-08-08 15:10:00,1.603,1.6031,1.60235,1.60235,628199999.0
2007-08-08 15:15:00,1.6025,1.6028,1.6022,1.6024,1257600005.0
2007-08-08 15:20:00,1.6023,1.6025,1.6018,1.6018,838200000.0
2007-08-08 15:25:00,1.6019,1.6033,1.6019,1.6029,1886600003.0
2007-08-08 15:30:00,1.60285,1.6036,1.6026,1.6035,3008200020.0
2007-08-08 15:35:00,1.6035,1.6043,1.6031,1.60415,1534400000.0
2007-08-08 15:40:00,1.604,1.6047,1.6037,1.60395,1995500000.0
2007-08-08 15:45:00,1.60395,1.605,1.6037,1.6044,2290700001.0
2007-08-08 15:50:00,1.6044,1.6044,1.6035,1.6043,2297200012.0
2007-08-08 15:55:00,1.6043,1.6045,1.6023,1.6037,1684700001.0
2007-08-08 16:00:00,1.6036,1.6036,1.6027,1.6031,3177399998.0
2007-08-08 16:05:00,1.6031,1.6043,1.603,1.6043,2502100001.0
2007-08-08 16:10:00,1.6043,1.6044,1.60235,1.6024,2202700000.0
2007-08-08 16:15:00,1.6027,1.6031,1.6022,1.6027,1737700002.0
2007-08-08 16:20:00,1.6028,1.6029,1.6019,1.6025,1534100000.0
2007-08-08 16:25:00,1.6026,1.6032,1.6017,1.6017,1530500000.0
2007-08-08 16:30:00,1.6017,1.602,1.6006,1.601,1809100004.0
2007-08-08 16:35:00,1.6011,1.602,1.6007,1.6019,2675899995.0
2007-08-08 16:40:00,1.6019,1.6035,1.6015,1.6034,2970599992.0
2007-08-08 16:45:00,1.6034,1.6035,1.6015,1.6019,1969599993.0
2007-08-08 16:50:00,1.602,1.6025,1.6015,1.6021,1523700000.0
2007-08-08 16:55:00,1.6021,1.6027,1.6013,1.6025,2089299996.0
2007-08-08 17:00:00,1.60245,1.6029,1.6022,1.6026,1717299997.0
2007-08-08 17:05:00,1.6026,1.6026,1.6019,1.6022,1475099998.0
2007-08-08 17:10:00,1.6021,1.6029,1.60195,1.6024,2098199992.0
2007-08-08 17:15:00,1.60235,1.6027,1.602,1.60225,1139000000.0
2007-08-08 17:20:00,1.6023,1.6033,1.6023,1.6032,1590199995.0
2007-08-08 17:25:00,1.6032,1.6033,1.6028,1.6031,1224499998.0
2007-08-08 17:30:00,1.6031,1.6037,1.60275,1.603,1071399999.0
2007-08-08 17:35:00,1.6031,1.6034,1.6024,1.6028,1311600000.0
2007-08-08 17:40:00,1.6028,1.6029,1.6021,1.60215,1162500000.0
2007-08-08 17:45:00,1.6022,1.6025,1.6021,1.6023,613400000.0
2007-08-08 17:50:00,1.6023,1.6027,1.6021,1.6023,634700000.0
2007-08-08 17:55:00,1.6023,1.6027,1.6019,1.6021,621600000.0
2007-08-08 18:00:00,1.6021,1.6025,1.6019,1.6024,578000000.0
2007-08-08 18:05:00,1.6024,1.6024,1.602,1.6024,475600000.0
2007-08-08 18:10:00,1.6022,1.6024,1.6019,1.6022,369800000.0
2007-08-08 18:15:00,1.602,1.6022,1.6017,1.60195,223400000.0
2007-08-08 18:20:00,1.60195,1.60195,1.6009,1.6014,782400000.0
2007-08-08 18:25:00,1.6014,1.6022,1.6014,1.60145,641500000.0
2007-08-08 18:30:00,1.6015,1.6018,1.601,1.6017,675100000.0
2007-08-08 18:35:00,1.6017,1.6025,1.6015,1.60245,988500000.0
2007-08-08 18:40:00,1.60245,1.6028,1.6019,1.6024,795699998.0
2007-08-08 18:45:00,1.6024,1.6025,1.6012,1.6012,235500000.0
2007-08-08 18:50:00,1.6012,1.6015,1.601,1.6015,575100000.0
2007-08-08 18:55:00,1.6015,1.6029,1.6013,1.6027,587500000.0
2007-08-08 19:00:00,1.6027,1.6028,1.6014,1.6015,1560700000.0
2007-08-08 19:05:00,1.6015,1.60175,1.6011,1.6015,916000000.0
2007-08-08 19:10:00,1.6015,1.6015,1.6003,1.6004,768200000.0
2007-08-08 19:15:00,1.6004,1.6006,1.6001,1.6002,449400000.0
2007-08-08 19:20:00,1.6002,1.6004,1.6001,1.6002,517699999.0
2007-08-08 19:25:00,1.60015,1.6008,1.6001,1.6001,1097199991.0
2007-08-08 19:30:00,1.6002,1.6006,1.5994,1.5998,1047900000.0
2007-08-08 19:35:00,1.5998,1.6,1.5995,1.5999,577900000.0
2007-08-08 19:40:00,1.5999,1.6001,1.5996,1.59975,450200000.0
2007-08-08 19:45:00,1.5997,1.6003,1.5997,1.5997,628600000.0
2007-08-08 19:50:00,1.6,1.6001,1.5992,1.59925,425900000.0
2007-08-08 19:55:00,1.5992,1.6,1.599,1.5997,923300000.0
2007-08-08 20:00:00,1.59975,1.59975,1.5989,1.5992,732300001.0
2007-08-08 20:05:00,1.5992,1.5995,1.599,1.5995,555299996.0
2007-08-08 20:10:00,1.5995,1.5996,1.59835,1.5987,405300000.0
2007-08-08 20:15:00,1.5986,1.5988,1.5982,1.5987,637500000.0
2007-08-08 20:20:00,1.5987,1.5988,1.5983,1.5986,658100000.0
2007-08-08 20:25:00,1.5986,1.599,1.59825,1.5987,832599997.0
2007-08-08 20:30:00,1.5987,1.5988,1.5983,1.5986,760500004.0
2007-08-08 20:35:00,1.5986,1.599,1.5985,1.5989,518999997.0
2007-08-08 20:40:00,1.5989,1.599,1.5982,1.5985,439100002.0
2007-08-08 20:45:00,1.5985,1.5987,1.5982,1.5984,525100001.0
2007-08-08 20:50:00,1.5985,1.5986,1.59815,1.5983,454900000.0
2007-08-08 20:55:00,1.5984,1.5984,1.5976,1.5979,754700000.0
2007-08-08 21:00:00,1.5977,1.5984,1.5977,1.5983,667200000.0
2007-08-08 21:05:00,1.5982,1.5985,1.5979,1.5984,915700000.0
2007-08-08 21:10:00,1.5984,1.5993,1.5983,1.5992,1281700006.0
2007-08-08 21:15:00,1.5991,1.6008,1.599,1.6005,1200300000.0
2007-08-08 21:20:00,1.6005,1.6011,1.5996,1.6011,987900002.0
2007-08-08 21:25:00,1.6012,1.6027,1.6009,1.6024,2246699999.0
2007-08-08 21:30:00,1.6023,1.6028,1.6012,1.6014,1569899999.0
2007-08-08 21:35:00,1.6014,1.6025,1.6014,1.6017,1206900000.0
2007-08-08 21:40:00,1.6017,1.602,1.6013,1.6016,1160900000.0
2007-08-08 21:45:00,1.60155,1.6019,1.6009,1.60115,1017500000.0
2007-08-08 21:50:00,1.6012,1.6014,1.6006,1.6009,542400000.0
2007-08-08 21:55:00,1.6009,1.6011,1.5998,1.6003,565400000.0
2007-08-08 22:00:00,1.60025,1.6007,1.5998,1.6005,459600000.0
2007-08-08 22:05:00,1.6005,1.6007,1.6002,1.6006,203200000.0
2007-08-08 22:10:00,1.6006,1.6006,1.5995,1.6001,381600000.0
2007-08-08 22:15:00,1.6002,1.6011,1.6001,1.6011,366600000.0
2007-08-08 22:20:00,1.6011,1.6012,1.6006,1.601,151800000.0
2007-08-08 22:25:00,1.601,1.6011,1.6005,1.6011,125900000.0
2007-08-08 22:30:00,1.6008,1.6011,1.60055,1.6006,146900000.0
2007-08-08 22:35:00,1.6006,1.6007,1.5999,1.6005,460200000.0
2007-08-08 22:40:00,1.6005,1.601,1.6003,1.6003,74000000.0
2007-08-08 22:45:00,1.6003,1.6004,1.5999,1.6001,307600000.0
2007-08-08 22:50:00,1.6,1.6001,1.5979,1.5993,365600000.0
2007-08-08 22:55:00,1.5993,1.6001,1.5982,1.5998,790200000.0
2007-08-08 23:00:00,1.5999,1.5999,1.5995,1.5997,72000000.0
2007-08-08 23:05:00,1.5997,1.6009,1.5996,1.6004,292300000.0
2007-08-08 23:10:00,1.6003,1.6005,1.59985,1.6001,144800000.0
2007-08-08 23:15:00,1.6,1.6006,1.5992,1.5994,359500000.0
2007-08-08 23:20:00,1.5994,1.5998,1.59915,1.5992,226800000.0
2007-08-08 23:25:00,1.5993,1.5995,1.5993,1.5995,212300000.0
2007-08-08 23:30:00,1.5994,1.5998,1.59905,1.59915,176800000.0
2007-08-08 23:35:00,1.59915,1.5998,1.5991,1.5996,174400000.0
2007-08-08 23:40:00,1.5997,1.6,1.5986,1.5996,258800000.0
2007-08-08 23:45:00,1.5995,1.5999,1.5987,1.5987,300300000.0
2007-08-08 23:50:00,1.59895,1.5997,1.5986,1.5994,182100000.0
2007-08-08 23:55:00,1.5994,1.5998,1.5991,1.5996,203000000.0
2007-08-09 00:00:00,1.59925,1.5996,1.5988,1.5992,256800000.0
2007-08-09 00:05:00,1.59915,1.5998,1.5988,1.5998,183600000.0
2007-08-09 00:10:00,1.5994,1.5997,1.5993,1.5995,110400000.0
2007-08-09 00:15:00,1.5999,1.5999,1.5993,1.5997,162100000.0
2007-08-09 00:20:00,1.5997,1.6005,1.5992,1.6005,421000000.0
2007-08-09 00:25:00,1.6003,1.6008,1.5999,1.6008,342700000.0
2007-08-09 00:30:00,1.6008,1.6012,1.60055,1.6009,582500000.0
2007-08-09 00:35:00,1.6008,1.601,1.6004,1.6004,288700000.0
2007-08-09 00:40:00,1.6006,1.6009,1.60055,1.6009,187300000.0
2007-08-09 00:45:00,1.60045,1.6007,1.599,1.5997,512600000.0
2007-08-09 00:50:00,1.5998,1.5998,1.5985,1.59915,931400001.0
2007-08-09 00:55:00,1.5992,1.5996,1.5987,1.5991,376900000.0
2007-08-09 01:00:00,1.59895,1.5998,1.5988,1.5996,735399998.0
2007-08-09 01:05:00,1.5996,1.5999,1.5993,1.59965,377599998.0
2007-08-09 01:10:00,1.5997,1.6002,1.5996,1.6001,472899999.0
2007-08-09 01:15:00,1.6001,1.6001,1.5989,1.5995,637599999.0
2007-08-09 01:20:00,1.5995,1.5998,1.5989,1.59965,420899995.0
2007-08-09 01:25:00,1.5997,1.5998,1.5993,1.5993,531199999.0
2007-08-09 01:30:00,1.5995,1.5997,1.5991,1.59945,513900003.0
2007-08-09 01:35:00,1.59935,1.5994,1.5984,1.5989,869600000.0
2007-08-09 01:40:00,1.5989,1.5997,1.5987,1.5997,610699995.0
2007-08-09 01:45:00,1.5997,1.5997,1.5991,1.59925,473199992.0
2007-08-09 01:50:00,1.59925,1.59945,1.5983,1.59855,800499999.0
2007-08-09 01:55:00,1.5986,1.5988,1.5984,1.5985,601799995.0
2007-08-09 02:00:00,1.5985,1.59885,1.598,1.5982,1009099994.0
2007-08-09 02:05:00,1.5982,1.5987,1.5978,1.5985,991700003.0
2007-08-09 02:10:00,1.59845,1.5992,1.5983,1.5989,647200001.0
2007-08-09 02:15:00,1.5988,1.5992,1.5986,1.5992,496300000.0
2007-08-09 02:20:00,1.5992,1.5995,1.599,1.59925,469999999.0
2007-08-09 02:25:00,1.5994,1.5998,1.5993,1.5993,578800002.0
2007-08-09 02:30:00,1.5993,1.5996,1.5991,1.5996,287900000.0
2007-08-09 02:35:00,1.5994,1.5997,1.599,1.5994,734600001.0
2007-08-09 02:40:00,1.5991,1.5995,1.5986,1.5988,559399999.0
2007-08-09 02:45:00,1.5988,1.5989,1.5981,1.5984,490599996.0
2007-08-09 02:50:00,1.5984,1.5991,1.598,1.5989,886900000.0
2007-08-09 02:55:00,1.599,1.5996,1.5987,1.5993,1194399997.0
2007-08-09 03:00:00,1.5993,1.5995,1.599,1.599,391600000.0
2007-08-09 03:05:00,1.5993,1.5993,1.5986,1.5989,700999995.0
2007-08-09 03:10:00,1.5989,1.599,1.5984,1.5986,819499993.0
2007-08-09 03:15:00,1.5988,1.599,1.5983,1.5986,499600000.0
2007-08-09 03:20:00,1.5987,1.5989,1.598,1.5983,756299994.0
2007-08-09 03:25:00,1.5985,1.5986,1.5972,1.5973,913900000.0
2007-08-09 03:30:00,1.5971,1.5983,1.5954,1.5958,1368300000.0
2007-08-09 03:35:00,1.5946,1.5965,1.5946,1.5963,736800000.0
2007-08-09 03:40:00,1.5963,1.5963,1.5952,1.5956,607900000.0
2007-08-09 03:45:00,1.5956,1.5962,1.5954,1.596,544800001.0
2007-08-09 03:50:00,1.59595,1.5963,1.5957,1.5958,522100000.0
2007-08-09 03:55:00,1.5957,1.596,1.5956,1.5958,439800001.0
2007-08-09 04:00:00,1.5957,1.5961,1.5955,1.596,500500001.0
2007-08-09 04:05:00,1.596,1.5962,1.5958,1.5958,480400002.0
2007-08-09 04:10:00,1.5958,1.5963,1.5958,1.596,541099996.0
2007-08-09 04:15:00,1.596,1.5964,1.5958,1.59635,821700009.0
2007-08-09 04:20:00,1.5963,1.5969,1.5961,1.5967,527400002.0
2007-08-09 04:25:00,1.5968,1.5969,1.5966,1.5968,402600000.0
2007-08-09 04:30:00,1.5966,1.5969,1.5964,1.5968,275099999.0
2007-08-09 04:35:00,1.5968,1.5968,1.5963,1.5965,562599991.0
2007-08-09 04:40:00,1.5965,1.5965,1.596,1.5964,163400000.0
2007-08-09 04:45:00,1.5964,1.5965,1.5964,1.5965,85600000.0
2007-08-09 04:50:00,1.5966,1.5966,1.5962,1.5963,132400000.0
2007-08-09 04:55:00,1.5963,1.5965,1.5961,1.5964,225099998.0
2007-08-09 05:00:00,1.5959,1.5966,1.5959,1.5964,182300000.0
2007-08-09 05:05:00,1.5963,1.5965,1.596,1.5963,603300002.0
2007-08-09 05:10:00,1.5963,1.5963,1.5961,1.5962,89600000.0
2007-08-09 05:15:00,1.5961,1.5961,1.5958,1.596,149500000.0
2007-08-09 05:20:00,1.596,1.59625,1.5958,1.5962,423300000.0
2007-08-09 05:25:00,1.59625,1.59635,1.5961,1.5962,197499998.0
2007-08-09 05:30:00,1.5962,1.5962,1.5958,1.5959,106300000.0
2007-08-09 05:35:00,1.5958,1.5962,1.5958,1.59595,483900000.0
2007-08-09 05:40:00,1.5959,1.5959,1.5956,1.5957,371800000.0
2007-08-09 05:45:00,1.5957,1.59595,1.5947,1.5958,743300000.0
2007-08-09 05:50:00,1.5958,1.5959,1.59545,1.5955,397100000.0
2007-08-09 05:55:00,1.5955,1.5957,1.5953,1.5957,366200000.0
2007-08-09 06:00:00,1.5956,1.59595,1.5949,1.5958,635100000.0
2007-08-09 06:05:00,1.5955,1.5958,1.5952,1.5956,1467000001.0
2007-08-09 06:10:00,1.59565,1.5958,1.5955,1.5956,393000002.0
2007-08-09 06:15:00,1.59565,1.5958,1.5946,1.5956,512200000.0
2007-08-09 06:20:00,1.59565,1.5958,1.59565,1.5958,197600000.0
2007-08-09 06:25:00,1.5957,1.5961,1.5956,1.5959,696800001.0
2007-08-09 06:30:00,1.596,1.596,1.5948,1.5949,559699999.0
2007-08-09 06:35:00,1.5949,1.5951,1.5944,1.5949,493000000.0
2007-08-09 06:40:00,1.5948,1.5949,1.5941,1.5946,432100000.0
2007-08-09 06:45:00,1.5946,1.5948,1.5943,1.5948,667399996.0
2007-08-09 06:50:00,1.5947,1.5954,1.5944,1.5953,395799999.0
2007-08-09 06:55:00,1.5952,1.5958,1.5943,1.5957,304700000.0
2007-08-09 07:00:00,1.5957,1.5958,1.5949,1.5951,970899990.0
2007-08-09 07:05:00,1.5951,1.5952,1.5942,1.5944,605199993.0
2007-08-09 07:10:00,1.5944,1.5949,1.5941,1.5944,1371999979.0
2007-08-09 07:15:00,1.59445,1.5946,1.5941,1.5943,644499995.0
2007-08-09 07:20:00,1.5943,1.5944,1.5936,1.5941,997299999.0
2007-08-09 07:25:00,1.5941,1.5943,1.5934,1.5937,1495699999.0
2007-08-09 07:30:00,1.5938,1.5943,1.5931,1.5941,1353600000.0
2007-08-09 07:35:00,1.594,1.5945,1.5936,1.5936,1152200000.0
2007-08-09 07:40:00,1.5938,1.5943,1.5937,1.5941,757400000.0
2007-08-09 07:45:00,1.5941,1.5943,1.5934,1.5942,1000800005.0
2007-08-09 07:50:00,1.5941,1.5947,1.5937,1.5943,640600000.0
2007-08-09 07:55:00,1.59445,1.5947,1.594,1.59405,732399998.0
2007-08-09 08:00:00,1.5941,1.5942,1.5935,1.5938,739500000.0
2007-08-09 08:05:00,1.5938,1.5945,1.5936,1.5945,1225999999.0
2007-08-09 08:10:00,1.5945,1.5958,1.5945,1.5956,2292600000.0
2007-08-09 08:15:00,1.5957,1.5967,1.5956,1.5965,1778800008.0
2007-08-09 08:20:00,1.5965,1.5965,1.5954,1.5959,2186400009.0
2007-08-09 08:25:00,1.5959,1.5962,1.5952,1.5956,1654200006.0
2007-08-09 08:30:00,1.5956,1.5957,1.5946,1.5952,1709600005.0
2007-08-09 08:35:00,1.5952,1.5966,1.5948,1.5962,2148800008.0
2007-08-09 08:40:00,1.5962,1.5974,1.5955,1.59585,2418400000.0
2007-08-09 08:45:00,1.5959,1.5966,1.5957,1.5959,2365999980.0
2007-08-09 08:50:00,1.5959,1.5993,1.5957,1.5991,2895799994.0
2007-08-09 08:55:00,1.5991,1.5994,1.5981,1.5984,3323800007.0
2007-08-09 09:00:00,1.5987,1.6021,1.59825,1.6003,4149100008.0
2007-08-09 09:05:00,1.6004,1.6035,1.5994,1.6,2865600000.0
2007-08-09 09:10:00,1.5998,1.6007,1.599,1.5997,4743200023.0
2007-08-09 09:15:00,1.5995,1.6013,1.5989,1.5991,1603600000.0
2007-08-09 09:20:00,1.5992,1.6033,1.5989,1.6023,2937800000.0
2007-08-09 09:25:00,1.6025,1.6042,1.6011,1.6039,3162400000.0
2007-08-09 09:30:00,1.6039,1.6041,1.6019,1.6021,2125900000.0
2007-08-09 09:35:00,1.6021,1.6034,1.6017,1.6022,2016299998.0
2007-08-09 09:40:00,1.6021,1.6022,1.5997,1.6004,1646800000.0
2007-08-09 09:45:00,1.6004,1.6015,1.6,1.6008,1536200000.0
2007-08-09 09:50:00,1.6007,1.6021,1.6005,1.601,1413600000.0
2007-08-09 09:55:00,1.6011,1.6015,1.5999,1.6007,2254300000.0
2007-08-09 10:00:00,1.601,1.6028,1.6007,1.6025,1393200006.0
2007-08-09 10:05:00,1.6025,1.603,1.6013,1.6028,1109000000.0
2007-08-09 10:10:00,1.6028,1.6051,1.6025,1.6043,1285500003.0
2007-08-09 10:15:00,1.6043,1.6052,1.6038,1.6038,1723200000.0
2007-08-09 10:20:00,1.6038,1.6054,1.6036,1.6052,2837900001.0
2007-08-09 10:25:00,1.6052,1.6071,1.6048,1.6062,2474300005.0
2007-08-09 10:30:00,1.6062,1.6066,1.6044,1.605,2182600000.0
2007-08-09 10:35:00,1.6048,1.6069,1.6047,1.6068,1623500003.0
2007-08-09 10:40:00,1.6065,1.6066,1.6058,1.60635,892100000.0
2007-08-09 10:45:00,1.60635,1.60685,1.6062,1.6065,754500000.0
2007-08-09 10:50:00,1.6065,1.6076,1.6063,1.6071,1227200000.0
2007-08-09 10:55:00,1.607,1.607,1.6057,1.60625,1428100000.0
2007-08-09 11:00:00,1.60645,1.60645,1.6055,1.6058,1926500000.0
2007-08-09 11:05:00,1.6061,1.6065,1.6054,1.60615,1997100002.0
2007-08-09 11:10:00,1.6062,1.6073,1.6056,1.6066,2936700005.0
2007-08-09 11:15:00,1.6066,1.607,1.6056,1.6057,1761300005.0
2007-08-09 11:20:00,1.6058,1.6063,1.6052,1.6056,2435100008.0
2007-08-09 11:25:00,1.6057,1.6064,1.6055,1.6059,916200000.0
2007-08-09 11:30:00,1.6059,1.6063,1.6051,1.6052,2177700002.0
2007-08-09 11:35:00,1.6052,1.6059,1.604,1.6059,2438700000.0
2007-08-09 11:40:00,1.6059,1.6066,1.6055,1.606,2004900002.0
2007-08-09 11:45:00,1.606,1.6075,1.6052,1.6074,3563700011.0
2007-08-09 11:50:00,1.6074,1.6078,1.6066,1.6073,2497200018.0
2007-08-09 11:55:00,1.60725,1.6077,1.6064,1.6067,2853900022.0
2007-08-09 12:00:00,1.60665,1.6069,1.6056,1.60645,2324000009.0
2007-08-09 12:05:00,1.60645,1.60645,1.605,1.6058,3925400010.0
2007-08-09 12:10:00,1.6057,1.6067,1.6053,1.6055,2061100001.0
2007-08-09 12:15:00,1.60555,1.6059,1.60355,1.605,2140400014.0
2007-08-09 12:20:00,1.605,1.6053,1.6036,1.60425,1496600007.0
2007-08-09 12:25:00,1.60415,1.6047,1.6032,1.6034,1709800010.0
2007-08-09 12:30:00,1.60335,1.6035,1.6023,1.6027,3259800009.0
2007-08-09 12:35:00,1.6027,1.6038,1.602,1.6025,2977300013.0
2007-08-09 12:40:00,1.6025,1.6042,1.6022,1.6041,3691000031.0
2007-08-09 12:45:00,1.60415,1.6042,1.6031,1.6037,1304300003.0
2007-08-09 12:50:00,1.6037,1.6059,1.6037,1.6053,1220900004.0
2007-08-09 12:55:00,1.6053,1.6062,1.6051,1.60575,2103900019.0
2007-08-09 13:00:00,1.6058,1.608,1.60555,1.60735,1866300000.0
2007-08-09 13:05:00,1.6074,1.6079,1.6067,1.607,1243800003.0
2007-08-09 13:10:00,1.607,1.60705,1.6054,1.6058,1725599998.0
2007-08-09 13:15:00,1.6058,1.6061,1.6052,1.606,1054800000.0
2007-08-09 13:20:00,1.6061,1.60645,1.6057,1.6063,993000000.0
2007-08-09 13:25:00,1.6063,1.60655,1.6054,1.6062,2379600007.0
2007-08-09 13:30:00,1.6062,1.607,1.6057,1.6068,1783700001.0
2007-08-09 13:35:00,1.6068,1.6069,1.6057,1.6069,2390000004.0
2007-08-09 13:40:00,1.6069,1.607,1.6058,1.6058,1566600007.0
2007-08-09 13:45:00,1.6061,1.6065,1.6043,1.60525,1427100007.0
2007-08-09 13:50:00,1.60535,1.6055,1.6041,1.6046,1395100007.0
2007-08-09 13:55:00,1.6046,1.60485,1.6034,1.604,2347000004.0
2007-08-09 14:00:00,1.604,1.60485,1.6036,1.6045,2815000024.0
2007-08-09 14:05:00,1.6045,1.6054,1.6043,1.6054,1591600002.0
2007-08-09 14:10:00,1.60535,1.606,1.6049,1.6055,2091900014.0
2007-08-09 14:15:00,1.6054,1.6062,1.605,1.6058,1696800010.0
2007-08-09 14:20:00,1.6058,1.6079,1.6057,1.6075,2307800008.0
2007-08-09 14:25:00,1.6074,1.6081,1.6064,1.6064,4025200004.0
2007-08-09 14:30:00,1.6068,1.6082,1.6064,1.6068,4260300049.0
2007-08-09 14:35:00,1.6068,1.6073,1.6064,1.6069,3724500015.0
2007-08-09 14:40:00,1.6067,1.6075,1.6063,1.6065,3003400005.0
2007-08-09 14:45:00,1.6067,1.6077,1.6063,1.6066,3732600016.0
2007-08-09 14:50:00,1.6068,1.608,1.6061,1.6076,2191999988.0
2007-08-09 14:55:00,1.6076,1.6095,1.6065,1.6069,2350600000.0
2007-08-09 15:00:00,1.607,1.6086,1.6065,1.6084,2686799998.0
2007-08-09 15:05:00,1.6084,1.6099,1.6078,1.6091,3744500030.0
2007-08-09 15:10:00,1.6091,1.6094,1.6072,1.6075,3650900024.0
2007-08-09 15:15:00,1.6074,1.6085,1.6072,1.6083,2970600008.0
2007-08-09 15:20:00,1.6083,1.6084,1.606,1.6069,1489100000.0
2007-08-09 15:25:00,1.6069,1.6079,1.606,1.6076,1720600000.0
2007-08-09 15:30:00,1.6076,1.6088,1.6073,1.60865,2039700003.0
2007-08-09 15:35:00,1.6087,1.6096,1.6081,1.6092,4001200021.0
2007-08-09 15:40:00,1.6092,1.6094,1.6067,1.6074,3290000013.0
2007-08-09 15:45:00,1.6074,1.6085,1.6046,1.6053,2236799996.0
2007-08-09 15:50:00,1.605,1.6063,1.6046,1.6059,2936599998.0
2007-08-09 15:55:00,1.6058,1.6065,1.6047,1.6061,2794699992.0
2007-08-09 16:00:00,1.6062,1.6067,1.6047,1.6065,2544499998.0
2007-08-09 16:05:00,1.6064,1.6065,1.6054,1.6059,2106999994.0
2007-08-09 16:10:00,1.6059,1.6062,1.605,1.6059,948299998.0
2007-08-09 16:15:00,1.6059,1.606,1.6044,1.6048,2177299993.0
2007-08-09 16:20:00,1.6048,1.6059,1.6045,1.6055,2035099996.0
2007-08-09 16:25:00,1.6055,1.6059,1.6046,1.6053,1839900005.0
2007-08-09 16:30:00,1.6053,1.606,1.6038,1.604,2814200019.0
2007-08-09 16:35:00,1.604,1.6064,1.6037,1.60555,2798499999.0
2007-08-09 16:40:00,1.60555,1.6062,1.60505,1.6052,1686700002.0
2007-08-09 16:45:00,1.6054,1.6061,1.6051,1.6057,1393200010.0
2007-08-09 16:50:00,1.6057,1.606,1.6049,1.6051,1761800008.0
2007-08-09 16:55:00,1.6051,1.60665,1.6045,1.606,3563000040.0
2007-08-09 17:00:00,1.6061,1.6062,1.6046,1.6051,2719100020.0
2007-08-09 17:05:00,1.6052,1.6052,1.6038,1.6047,1473700016.0
2007-08-09 17:10:00,1.6047,1.605,1.6039,1.6041,1360100003.0
2007-08-09 17:15:00,1.6041,1.6052,1.6038,1.6043,3054799998.0
2007-08-09 17:20:00,1.6043,1.6047,1.603,1.6039,1950100028.0
2007-08-09 17:25:00,1.6039,1.6043,1.6032,1.60425,1325900004.0
2007-08-09 17:30:00,1.6042,1.60425,1.6029,1.6031,1460100000.0
2007-08-09 17:35:00,1.6031,1.6039,1.6026,1.6037,1144500000.0
2007-08-09 17:40:00,1.6038,1.6047,1.6034,1.6045,937900000.0
2007-08-09 17:45:00,1.6045,1.6058,1.6044,1.6056,1604700000.0
2007-08-09 17:50:00,1.60545,1.6057,1.6045,1.6047,760400000.0
2007-08-09 17:55:00,1.6047,1.6051,1.6036,1.6037,1732499999.0
2007-08-09 18:00:00,1.6037,1.6048,1.6033,1.6048,1465599998.0
2007-08-09 18:05:00,1.6048,1.6053,1.6044,1.6047,1704999993.0
2007-08-09 18:10:00,1.6047,1.6048,1.6041,1.6046,1252999997.0
2007-08-09 18:15:00,1.6045,1.6051,1.6041,1.6048,1720999996.0
2007-08-09 18:20:00,1.605,1.6059,1.6047,1.6054,1054199998.0
2007-08-09 18:25:00,1.6054,1.6058,1.6048,1.6052,1642500000.0
2007-08-09 18:30:00,1.6052,1.6055,1.6046,1.6048,1239499999.0
2007-08-09 18:35:00,1.6046,1.605,1.6038,1.6044,1130000000.0
2007-08-09 18:40:00,1.6044,1.6058,1.604,1.6054,1391500000.0
2007-08-09 18:45:00,1.60535,1.6056,1.6048,1.6052,771700000.0
2007-08-09 18:50:00,1.6052,1.6071,1.6052,1.6069,656800000.0
2007-08-09 18:55:00,1.6068,1.607,1.6062,1.607,908500000.0
2007-08-09 19:00:00,1.6069,1.60795,1.6064,1.6079,750300000.0
2007-08-09 19:05:00,1.60785,1.608,1.6064,1.6065,1019700000.0
2007-08-09 19:10:00,1.6064,1.607,1.6062,1.6066,675200001.0
2007-08-09 19:15:00,1.6065,1.6075,1.6064,1.6075,900900000.0
2007-08-09 19:20:00,1.6075,1.6079,1.6068,1.6068,1322300000.0
2007-08-09 19:25:00,1.6068,1.6074,1.6065,1.6069,720400002.0
2007-08-09 19:30:00,1.60695,1.60705,1.6064,1.6067,828100003.0
2007-08-09 19:35:00,1.6067,1.6067,1.60555,1.6059,695599998.0
2007-08-09 19:40:00,1.6059,1.6069,1.6056,1.6062,495900000.0
2007-08-09 19:45:00,1.6062,1.6064,1.6047,1.60515,604400000.0
2007-08-09 19:50:00,1.6053,1.6065,1.6052,1.60635,388500000.0
2007-08-09 19:55:00,1.60635,1.6066,1.6059,1.6061,473000000.0
2007-08-09 20:00:00,1.6061,1.6063,1.6053,1.6062,1090400000.0
2007-08-09 20:05:00,1.6063,1.6068,1.60575,1.6066,424100000.0
2007-08-09 20:10:00,1.6066,1.60705,1.6058,1.6061,1231499996.0
2007-08-09 20:15:00,1.6062,1.6073,1.606,1.6071,1918599991.0
2007-08-09 20:20:00,1.607,1.6075,1.60665,1.6071,1275200002.0
2007-08-09 20:25:00,1.60705,1.6083,1.607,1.6079,1650999996.0
2007-08-09 20:30:00,1.6081,1.6082,1.6073,1.6078,1408299997.0
2007-08-09 20:35:00,1.6078,1.6079,1.6064,1.6066,1111399998.0
2007-08-09 20:40:00,1.6068,1.607,1.6052,1.6063,1535900000.0
2007-08-09 20:45:00,1.6063,1.6073,1.6063,1.6071,1274400000.0
2007-08-09 20:50:00,1.60735,1.6084,1.6073,1.6081,1597800000.0
2007-08-09 20:55:00,1.6081,1.609,1.6065,1.6072,1212700000.0
2007-08-09 21:00:00,1.6073,1.6087,1.60665,1.608,1666000000.0
2007-08-09 21:05:00,1.608,1.6089,1.60755,1.6078,1319700000.0
2007-08-09 21:10:00,1.608,1.6085,1.60715,1.6084,1839500000.0
2007-08-09 21:15:00,1.6084,1.6088,1.6078,1.6088,1649999994.0
2007-08-09 21:20:00,1.6087,1.6096,1.6085,1.6089,1261800003.0
2007-08-09 21:25:00,1.6092,1.61,1.6089,1.6095,1264699997.0
2007-08-09 21:30:00,1.6096,1.6097,1.6087,1.609,945799997.0
2007-08-09 21:35:00,1.609,1.6095,1.6081,1.6095,1856300000.0
2007-08-09 21:40:00,1.6095,1.6096,1.6077,1.6081,1288300000.0
2007-08-09 21:45:00,1.6082,1.6086,1.608,1.6084,488900000.0
2007-08-09 21:50:00,1.6083,1.6095,1.6062,1.6078,1244800000.0
2007-08-09 21:55:00,1.6076,1.6089,1.5996,1.6087,1224700000.0
2007-08-09 22:00:00,1.6086,1.6091,1.6078,1.6082,291100000.0
2007-08-09 22:05:00,1.6082,1.6086,1.6077,1.6084,715100000.0
2007-08-09 22:10:00,1.6086,1.6094,1.6084,1.6092,532600000.0
2007-08-09 22:15:00,1.6092,1.6094,1.6089,1.6093,381100000.0
2007-08-09 22:20:00,1.6092,1.6092,1.6082,1.609,662800000.0
2007-08-09 22:25:00,1.609,1.6091,1.6082,1.6083,249200000.0
2007-08-09 22:30:00,1.6084,1.6091,1.6083,1.6088,258400000.0
2007-08-09 22:35:00,1.6089,1.6092,1.6086,1.6089,277100000.0
2007-08-09 22:40:00,1.6091,1.6093,1.60875,1.6092,473800000.0
2007-08-09 22:45:00,1.6092,1.6101,1.6091,1.6096,508900000.0
2007-08-09 22:50:00,1.6096,1.6099,1.6089,1.6092,476900000.0
2007-08-09 22:55:00,1.609,1.6095,1.6087,1.6095,476800000.0
2007-08-09 23:00:00,1.6094,1.6095,1.6079,1.6088,250000000.0
2007-08-09 23:05:00,1.6087,1.6088,1.6083,1.6084,257900000.0
2007-08-09 23:10:00,1.6084,1.6087,1.6081,1.6085,256700000.0
2007-08-09 23:15:00,1.6085,1.6095,1.608,1.6091,694800000.0
2007-08-09 23:20:00,1.609,1.6103,1.6087,1.6101,426600000.0
2007-08-09 23:25:00,1.6101,1.6103,1.6096,1.6096,161300000.0
2007-08-09 23:30:00,1.6097,1.6099,1.6091,1.6095,283300000.0
2007-08-09 23:35:00,1.6098,1.6098,1.6085,1.60875,325900000.0
2007-08-09 23:40:00,1.6093,1.6104,1.60915,1.6102,180200000.0
2007-08-09 23:45:00,1.6103,1.6105,1.60975,1.6101,277600000.0
2007-08-09 23:50:00,1.6101,1.6101,1.60935,1.6098,315000000.0
2007-08-09 23:55:00,1.6098,1.6099,1.6093,1.6098,210200000.0
2007-08-10 00:00:00,1.6097,1.6098,1.6089,1.609,281700000.0
2007-08-10 00:05:00,1.6091,1.6101,1.6082,1.6099,326100000.0
2007-08-10 00:10:00,1.6099,1.6102,1.6096,1.61,135700000.0
2007-08-10 00:15:00,1.6101,1.6102,1.60955,1.6099,92300000.0
2007-08-10 00:20:00,1.6098,1.6099,1.60905,1.6093,208200000.0
2007-08-10 00:25:00,1.6093,1.6094,1.6085,1.6091,308100000.0
2007-08-10 00:30:00,1.6091,1.6093,1.6086,1.6092,286800000.0
2007-08-10 00:35:00,1.6092,1.6092,1.60845,1.6087,192100000.0
2007-08-10 00:40:00,1.6087,1.6089,1.60775,1.6089,486800000.0
2007-08-10 00:45:00,1.6089,1.609,1.6079,1.6079,501700000.0
2007-08-10 00:50:00,1.6078,1.6082,1.6066,1.6074,553600000.0
2007-08-10 00:55:00,1.6072,1.6076,1.6068,1.607,610299999.0
2007-08-10 01:00:00,1.6068,1.6072,1.6063,1.6068,667500000.0
2007-08-10 01:05:00,1.60675,1.6068,1.6063,1.6063,304699998.0
2007-08-10 01:10:00,1.6065,1.60675,1.6061,1.6064,783099996.0
2007-08-10 01:15:00,1.6064,1.6072,1.6064,1.60675,472799999.0
2007-08-10 01:20:00,1.6066,1.607,1.6066,1.6068,601000003.0
2007-08-10 01:25:00,1.6069,1.60765,1.6066,1.60765,958199996.0
2007-08-10 01:30:00,1.6077,1.60825,1.6065,1.60775,1238500000.0
2007-08-10 01:35:00,1.60775,1.60845,1.6074,1.6081,859300000.0
2007-08-10 01:40:00,1.6082,1.6101,1.6082,1.6101,1538099995.0
2007-08-10 01:45:00,1.6102,1.61245,1.6094,1.6102,3059899998.0
2007-08-10 01:50:00,1.6103,1.6106,1.6091,1.6105,1898600001.0
2007-08-10 01:55:00,1.6105,1.61125,1.60855,1.60855,1650299998.0
2007-08-10 02:00:00,1.60855,1.60945,1.6068,1.60835,2023800005.0
2007-08-10 02:05:00,1.6083,1.6093,1.6083,1.6092,1788900003.0
2007-08-10 02:10:00,1.609,1.6099,1.6087,1.6096,1486599997.0
2007-08-10 02:15:00,1.6096,1.6127,1.6089,1.6116,2066500000.0
2007-08-10 02:20:00,1.6118,1.6129,1.6114,1.6124,1354400003.0
2007-08-10 02:25:00,1.6125,1.6126,1.6116,1.6122,910800001.0
2007-08-10 02:30:00,1.6125,1.6128,1.6113,1.6118,888800000.0
2007-08-10 02:35:00,1.6119,1.6121,1.6111,1.6117,1040700000.0
2007-08-10 02:40:00,1.6117,1.6119,1.6109,1.6112,522700000.0
2007-08-10 02:45:00,1.6116,1.6117,1.6102,1.6102,1068499996.0
2007-08-10 02:50:00,1.6109,1.6112,1.6102,1.611,1296199993.0
2007-08-10 02:55:00,1.61105,1.6119,1.6105,1.6113,1555899998.0
2007-08-10 03:00:00,1.6113,1.61205,1.6107,1.611,1350999997.0
2007-08-10 03:05:00,1.611,1.6118,1.611,1.6116,809700000.0
2007-08-10 03:10:00,1.61155,1.6127,1.6107,1.61255,760099997.0
2007-08-10 03:15:00,1.6127,1.613,1.6114,1.612,971900000.0
2007-08-10 03:20:00,1.6121,1.6141,1.6111,1.6136,1472800000.0
2007-08-10 03:25:00,1.6135,1.61375,1.6122,1.6129,776100001.0
2007-08-10 03:30:00,1.6129,1.6142,1.6119,1.61355,916600001.0
2007-08-10 03:35:00,1.6137,1.6143,1.6135,1.6138,640300000.0
2007-08-10 03:40:00,1.6137,1.6148,1.6133,1.6147,1304600000.0
2007-08-10 03:45:00,1.6147,1.6147,1.613,1.61345,980800001.0
2007-08-10 03:50:00,1.61345,1.6135,1.6113,1.6126,1295800007.0
2007-08-10 03:55:00,1.6126,1.6132,1.6123,1.6126,1226600001.0
2007-08-10 04:00:00,1.6126,1.6129,1.6121,1.6123,508100000.0
2007-08-10 04:05:00,1.6121,1.61365,1.6117,1.6131,1161800000.0
2007-08-10 04:10:00,1.613,1.6137,1.6127,1.6133,1171400005.0
2007-08-10 04:15:00,1.6133,1.6133,1.6109,1.6119,960700000.0
2007-08-10 04:20:00,1.6116,1.6132,1.6116,1.6125,647300004.0
2007-08-10 04:25:00,1.6125,1.6125,1.611,1.61215,1646300001.0
2007-08-10 04:30:00,1.6122,1.61235,1.6113,1.6117,700899997.0
2007-08-10 04:35:00,1.6113,1.6124,1.6112,1.6119,832800004.0
2007-08-10 04:40:00,1.6119,1.612,1.6106,1.61115,1347300000.0
2007-08-10 04:45:00,1.6109,1.61145,1.6105,1.6113,1135099996.0
2007-08-10 04:50:00,1.6115,1.6122,1.6109,1.61155,756500000.0
2007-08-10 04:55:00,1.6115,1.61225,1.6114,1.6115,895300000.0
2007-08-10 05:00:00,1.6118,1.6125,1.6115,1.6123,904100007.0
2007-08-10 05:05:00,1.6117,1.614,1.6113,1.6137,1313800003.0
2007-08-10 05:10:00,1.6137,1.6137,1.6129,1.6132,705399999.0
2007-08-10 05:15:00,1.61335,1.61345,1.6129,1.61335,261000000.0
2007-08-10 05:20:00,1.6133,1.6138,1.6132,1.6137,491300000.0
2007-08-10 05:25:00,1.6136,1.6146,1.6135,1.61415,601300000.0
2007-08-10 05:30:00,1.61415,1.61525,1.61415,1.61475,748900000.0
2007-08-10 05:35:00,1.61475,1.6153,1.6142,1.6148,1333700018.0
2007-08-10 05:40:00,1.6147,1.6153,1.6138,1.6146,2160600019.0
2007-08-10 05:45:00,1.6146,1.6154,1.6138,1.6151,1002500000.0
2007-08-10 05:50:00,1.6151,1.6153,1.6129,1.6135,1424600000.0
2007-08-10 05:55:00,1.6135,1.6141,1.6132,1.6138,863300000.0
2007-08-10 06:00:00,1.6139,1.6147,1.6135,1.6146,860200000.0
2007-08-10 06:05:00,1.6144,1.6149,1.6144,1.6147,729800008.0
2007-08-10 06:10:00,1.6147,1.615,1.6145,1.615,661200000.0
2007-08-10 06:15:00,1.6147,1.6167,1.6147,1.6161,1292700009.0
2007-08-10 06:20:00,1.6162,1.6167,1.6154,1.6165,946300005.0
2007-08-10 06:25:00,1.6165,1.61715,1.6164,1.61705,682700003.0
2007-08-10 06:30:00,1.6171,1.6183,1.6166,1.61785,2206000011.0
2007-08-10 06:35:00,1.6178,1.6191,1.6171,1.6177,1520400001.0
2007-08-10 06:40:00,1.6177,1.62035,1.6174,1.61955,1918400007.0
2007-08-10 06:45:00,1.6197,1.6204,1.6187,1.6196,1856900014.0
2007-08-10 06:50:00,1.6196,1.6201,1.619,1.6201,1860000007.0
2007-08-10 06:55:00,1.6201,1.62125,1.6189,1.6204,1639500000.0
2007-08-10 07:00:00,1.6205,1.6213,1.6197,1.6197,1130600000.0
2007-08-10 07:05:00,1.62,1.621,1.619,1.621,1136700000.0
2007-08-10 07:10:00,1.621,1.6212,1.6203,1.62085,927800001.0
2007-08-10 07:15:00,1.62085,1.621,1.6204,1.6206,623800002.0
2007-08-10 07:20:00,1.6206,1.6212,1.6205,1.6209,591600001.0
2007-08-10 07:25:00,1.6209,1.6211,1.6202,1.6209,1333800001.0
2007-08-10 07:30:00,1.6209,1.6222,1.6206,1.6221,2183400005.0
2007-08-10 07:35:00,1.6221,1.6233,1.6215,1.623,3216100007.0
2007-08-10 07:40:00,1.6228,1.6233,1.62215,1.6225,2175100002.0
2007-08-10 07:45:00,1.6228,1.6244,1.6223,1.6231,2741000021.0
2007-08-10 07:50:00,1.6231,1.6239,1.6226,1.62305,3066400005.0
2007-08-10 07:55:00,1.6231,1.6252,1.6227,1.6242,1865700005.0
2007-08-10 08:00:00,1.6244,1.6261,1.6241,1.6251,1673100000.0
2007-08-10 08:05:00,1.6251,1.6261,1.6247,1.62535,1992100004.0
2007-08-10 08:10:00,1.62535,1.626,1.6246,1.6256,1809000000.0
2007-08-10 08:15:00,1.62555,1.6263,1.6235,1.6236,1878500000.0
2007-08-10 08:20:00,1.6237,1.6239,1.6217,1.6217,2434000001.0
2007-08-10 08:25:00,1.6214,1.6228,1.6202,1.6222,3480100006.0
2007-08-10 08:30:00,1.6222,1.6235,1.6206,1.6229,2715600008.0
2007-08-10 08:35:00,1.623,1.6231,1.6215,1.6222,1391800000.0
2007-08-10 08:40:00,1.6223,1.6229,1.6212,1.62175,2637800005.0
2007-08-10 08:45:00,1.6217,1.6221,1.6197,1.6216,3420500005.0
2007-08-10 08:50:00,1.6217,1.6249,1.6214,1.6246,2861000000.0
2007-08-10 08:55:00,1.62465,1.6254,1.6229,1.6245,2084500002.0
2007-08-10 09:00:00,1.6243,1.6244,1.6211,1.6219,1766800000.0
2007-08-10 09:05:00,1.62195,1.6224,1.621,1.6222,2766100001.0
2007-08-10 09:10:00,1.6222,1.6241,1.62195,1.6235,3414600019.0
2007-08-10 09:15:00,1.6235,1.6255,1.6234,1.6248,2309600003.0
2007-08-10 09:20:00,1.6249,1.6254,1.6238,1.625,2548100002.0
2007-08-10 09:25:00,1.6248,1.62585,1.6235,1.6238,2487000002.0
2007-08-10 09:30:00,1.6238,1.62425,1.6229,1.623,2816000007.0
2007-08-10 09:35:00,1.623,1.6239,1.6224,1.6229,1883200006.0
2007-08-10 09:40:00,1.6229,1.6235,1.6222,1.6223,2427700011.0
2007-08-10 09:45:00,1.6223,1.6233,1.6216,1.6225,1948700001.0
2007-08-10 09:50:00,1.6224,1.6234,1.6206,1.6213,3228200018.0
2007-08-10 09:55:00,1.6214,1.6214,1.62,1.6208,2329500001.0
2007-08-10 10:00:00,1.621,1.6228,1.6208,1.6226,1752000000.0
2007-08-10 10:05:00,1.6227,1.6228,1.6214,1.6217,1760300005.0
2007-08-10 10:10:00,1.6215,1.6219,1.6205,1.6209,1444900000.0
2007-08-10 10:15:00,1.6209,1.6217,1.6207,1.6215,1861200004.0
2007-08-10 10:20:00,1.6215,1.62255,1.621,1.6219,2172100013.0
2007-08-10 10:25:00,1.62185,1.62205,1.6212,1.6215,1275300005.0
2007-08-10 10:30:00,1.6214,1.623,1.6212,1.6223,1549700004.0
2007-08-10 10:35:00,1.6221,1.6224,1.6202,1.6209,2113800000.0
2007-08-10 10:40:00,1.62105,1.62135,1.6208,1.621,508000000.0
2007-08-10 10:45:00,1.62115,1.6214,1.62075,1.6208,521200000.0
2007-08-10 10:50:00,1.6208,1.6216,1.6207,1.621,1229700002.0
2007-08-10 10:55:00,1.62095,1.6215,1.62025,1.621,1264800001.0
2007-08-10 11:00:00,1.621,1.6219,1.6207,1.6216,1173200000.0
2007-08-10 11:05:00,1.6216,1.6221,1.6212,1.6219,846600000.0
2007-08-10 11:10:00,1.6219,1.62235,1.6202,1.6203,1543999999.0
2007-08-10 11:15:00,1.6203,1.62055,1.6193,1.61975,849100001.0
2007-08-10 11:20:00,1.62,1.62,1.6189,1.6196,1175700001.0
2007-08-10 11:25:00,1.6197,1.61975,1.6186,1.6188,1181800003.0
2007-08-10 11:30:00,1.6188,1.6193,1.6184,1.61885,827400002.0
2007-08-10 11:35:00,1.61895,1.6201,1.6187,1.61915,2311200009.0
2007-08-10 11:40:00,1.61925,1.6193,1.6184,1.6187,1324600002.0
2007-08-10 11:45:00,1.6188,1.61955,1.6181,1.6188,1808500014.0
2007-08-10 11:50:00,1.6188,1.6194,1.618,1.6186,1596600000.0
2007-08-10 11:55:00,1.61865,1.6193,1.6183,1.6193,1232500004.0
2007-08-10 12:00:00,1.6194,1.6198,1.6188,1.6191,1556100006.0
2007-08-10 12:05:00,1.6192,1.6203,1.6189,1.6202,1316100002.0
2007-08-10 12:10:00,1.6202,1.62045,1.6188,1.6193,1160500001.0
2007-08-10 12:15:00,1.61935,1.6199,1.6188,1.61955,1045100001.0
2007-08-10 12:20:00,1.61955,1.6215,1.6194,1.61965,1967000000.0
2007-08-10 12:25:00,1.6196,1.62055,1.6183,1.61865,2049899999.0
2007-08-10 12:30:00,1.6189,1.61895,1.6175,1.6176,936200000.0
2007-08-10 12:35:00,1.6176,1.61765,1.6165,1.6166,1589800006.0
2007-08-10 12:40:00,1.6166,1.6185,1.6164,1.6181,1429299994.0
2007-08-10 12:45:00,1.6183,1.61885,1.618,1.6183,789000002.0
2007-08-10 12:50:00,1.6184,1.6191,1.6174,1.6188,1751900000.0
2007-08-10 12:55:00,1.61875,1.62035,1.61875,1.6193,3525000000.0
2007-08-10 13:00:00,1.6196,1.6196,1.6175,1.61895,3482100000.0
2007-08-10 13:05:00,1.61895,1.6194,1.6176,1.61845,3065000011.0
2007-08-10 13:10:00,1.6184,1.6188,1.617,1.61725,1459900004.0
2007-08-10 13:15:00,1.6173,1.6188,1.6173,1.6183,2335500004.0
2007-08-10 13:20:00,1.6184,1.61935,1.6179,1.619,2285400001.0
2007-08-10 13:25:00,1.619,1.6199,1.6187,1.61945,1565500002.0
2007-08-10 13:30:00,1.6192,1.6218,1.6192,1.6205,2699600007.0
2007-08-10 13:35:00,1.6206,1.6208,1.6189,1.6193,1679500001.0
2007-08-10 13:40:00,1.6191,1.6197,1.619,1.6195,820800000.0
2007-08-10 13:45:00,1.6195,1.6196,1.6183,1.6189,1227700000.0
2007-08-10 13:50:00,1.619,1.6201,1.6188,1.6198,2264300001.0
2007-08-10 13:55:00,1.6199,1.6224,1.6197,1.6224,2477400001.0
2007-08-10 14:00:00,1.6224,1.62415,1.6223,1.6231,3672200007.0
2007-08-10 14:05:00,1.6231,1.6243,1.6224,1.6234,2946800000.0
2007-08-10 14:10:00,1.6235,1.6235,1.6206,1.62155,2976200000.0
2007-08-10 14:15:00,1.6217,1.6221,1.6202,1.6219,3173200003.0
2007-08-10 14:20:00,1.6219,1.62305,1.6206,1.6227,2876800002.0
2007-08-10 14:25:00,1.6227,1.6227,1.6202,1.621,2190100000.0
2007-08-10 14:30:00,1.621,1.6215,1.6198,1.6209,2652500000.0
2007-08-10 14:35:00,1.621,1.62185,1.6205,1.62135,1893200000.0
2007-08-10 14:40:00,1.62135,1.6219,1.6205,1.6214,1187000000.0
2007-08-10 14:45:00,1.6216,1.6221,1.6194,1.6202,1798500000.0
2007-08-10 14:50:00,1.62005,1.6204,1.6188,1.62,1518900000.0
2007-08-10 14:55:00,1.6201,1.6208,1.6194,1.62045,2308600003.0
2007-08-10 15:00:00,1.6203,1.622,1.6201,1.62165,1816400001.0
2007-08-10 15:05:00,1.62165,1.6218,1.62045,1.6206,1020599999.0
2007-08-10 15:10:00,1.6207,1.62275,1.6207,1.6222,1468400000.0
2007-08-10 15:15:00,1.6223,1.6229,1.6202,1.6206,3797800008.0
2007-08-10 15:20:00,1.62055,1.6208,1.6174,1.618,3256900005.0
2007-08-10 15:25:00,1.618,1.6206,1.6178,1.61985,2991699992.0
2007-08-10 15:30:00,1.6197,1.62,1.6189,1.61935,2409000003.0
2007-08-10 15:35:00,1.6193,1.6219,1.6191,1.6216,2822500001.0
2007-08-10 15:40:00,1.62175,1.6228,1.6214,1.62205,2105500004.0
2007-08-10 15:45:00,1.6221,1.6222,1.6205,1.6216,1788500000.0
2007-08-10 15:50:00,1.6214,1.6217,1.6196,1.6204,2343400002.0
2007-08-10 15:55:00,1.6204,1.6221,1.6195,1.622,2852400000.0
2007-08-10 16:00:00,1.6219,1.6224,1.6207,1.6217,3087800001.0
2007-08-10 16:05:00,1.6217,1.62275,1.6216,1.6217,1727000000.0
2007-08-10 16:10:00,1.6218,1.622,1.6203,1.6208,1359999999.0
2007-08-10 16:15:00,1.621,1.6211,1.6193,1.62075,2406899997.0
2007-08-10 16:20:00,1.6206,1.622,1.62,1.62165,2081499998.0
2007-08-10 16:25:00,1.62165,1.62205,1.6205,1.62185,1550999999.0
2007-08-10 16:30:00,1.6218,1.6226,1.6214,1.622,1191100000.0
2007-08-10 16:35:00,1.622,1.6224,1.6213,1.622,1466699998.0
2007-08-10 16:40:00,1.622,1.6223,1.6204,1.6206,1072900000.0
2007-08-10 16:45:00,1.6206,1.62125,1.6199,1.62045,1396700000.0
2007-08-10 16:50:00,1.6202,1.6214,1.6202,1.62035,1627500000.0
2007-08-10 16:55:00,1.6204,1.6209,1.6193,1.6203,1682900000.0
2007-08-10 17:00:00,1.62045,1.6209,1.6185,1.6195,2076500000.0
2007-08-10 17:05:00,1.6194,1.6204,1.6175,1.6204,2810400001.0
2007-08-10 17:10:00,1.62045,1.6205,1.6196,1.6201,1222300000.0
2007-08-10 17:15:00,1.6201,1.62105,1.6192,1.62065,1590000001.0
2007-08-10 17:20:00,1.6207,1.62145,1.6201,1.6211,928200000.0
2007-08-10 17:25:00,1.6211,1.62145,1.6204,1.6208,556800000.0
2007-08-10 17:30:00,1.6208,1.6212,1.6201,1.62055,723000000.0
2007-08-10 17:35:00,1.62055,1.6217,1.62,1.62045,1035700000.0
2007-08-10 17:40:00,1.6204,1.62095,1.6201,1.6203,1329500000.0
2007-08-10 17:45:00,1.6203,1.6213,1.6201,1.6208,1177600000.0
2007-08-10 17:50:00,1.6208,1.6215,1.6205,1.6211,824400000.0
2007-08-10 17:55:00,1.621,1.6211,1.6181,1.6184,2257900000.0
2007-08-10 18:00:00,1.6184,1.6203,1.6177,1.6193,2117600000.0
2007-08-10 18:05:00,1.6193,1.6194,1.6171,1.61855,2248900000.0
2007-08-10 18:10:00,1.6186,1.6203,1.6182,1.6197,3563800000.0
2007-08-10 18:15:00,1.6197,1.6205,1.6172,1.61795,2032300000.0
2007-08-10 18:20:00,1.6181,1.6184,1.6163,1.6166,2573700000.0
2007-08-10 18:25:00,1.6166,1.6191,1.6156,1.619,2499700000.0
2007-08-10 18:30:00,1.619,1.62105,1.6174,1.62,2643200000.0
2007-08-10 18:35:00,1.6198,1.6204,1.61945,1.6199,1019000000.0
2007-08-10 18:40:00,1.62005,1.6205,1.6194,1.6202,966300000.0
2007-08-10 18:45:00,1.6202,1.6205,1.6195,1.6205,1318600000.0
2007-08-10 18:50:00,1.62035,1.6205,1.6193,1.6199,1404500000.0
2007-08-10 18:55:00,1.6199,1.6203,1.6193,1.6198,1577000000.0
2007-08-10 19:00:00,1.6198,1.6202,1.6195,1.62,763300000.0
2007-08-10 19:05:00,1.6199,1.6205,1.6192,1.6203,1325500000.0
2007-08-10 19:10:00,1.6204,1.6206,1.6187,1.6201,1849700000.0
2007-08-10 19:15:00,1.6199,1.6203,1.6186,1.61875,1294000000.0
2007-08-10 19:20:00,1.6187,1.619,1.6184,1.61885,1269000000.0
2007-08-10 19:25:00,1.6188,1.61985,1.6183,1.6198,1194900000.0
2007-08-10 19:30:00,1.6198,1.621,1.6196,1.6208,1442300000.0
2007-08-10 19:35:00,1.6208,1.6211,1.6194,1.6209,1224100000.0
2007-08-10 19:40:00,1.6208,1.6214,1.6207,1.6214,806100000.0
2007-08-10 19:45:00,1.6214,1.6223,1.6212,1.6215,1445200000.0
2007-08-10 19:50:00,1.6215,1.6216,1.6211,1.6213,1152600000.0
2007-08-10 19:55:00,1.6214,1.6217,1.6208,1.6215,1957900000.0
2007-08-10 20:00:00,1.6215,1.6215,1.6197,1.6201,1111000000.0
2007-08-10 20:05:00,1.6201,1.6211,1.62005,1.62045,942199999.0
2007-08-10 20:10:00,1.62045,1.6215,1.6204,1.6212,1206300000.0
2007-08-10 20:15:00,1.6211,1.6212,1.6201,1.62045,1196000000.0
2007-08-10 20:20:00,1.62055,1.6211,1.6203,1.62105,1821300000.0
2007-08-10 20:25:00,1.62105,1.62105,1.62,1.62065,981300000.0
2007-08-10 20:30:00,1.62055,1.6208,1.62,1.6206,805700000.0
2007-08-10 20:35:00,1.6206,1.6208,1.6199,1.61995,713000000.0
2007-08-10 20:40:00,1.62,1.6208,1.6197,1.6206,1027900000.0
2007-08-10 20:45:00,1.6206,1.6206,1.6201,1.6206,424900000.0
2007-08-10 20:50:00,1.62055,1.6213,1.6201,1.6213,894700000.0
2007-08-10 20:55:00,1.6213,1.6227,1.6206,1.6225,1565600000.0
2007-08-10 21:00:00,1.6224,1.6227,1.6212,1.6223,1408300000.0
2007-08-10 21:05:00,1.6224,1.6228,1.6211,1.6215,856600000.0
2007-08-10 21:10:00,1.6217,1.6221,1.6212,1.6217,580800000.0
2007-08-10 21:15:00,1.6219,1.62205,1.6211,1.62205,945600001.0
2007-08-10 21:20:00,1.6223,1.6223,1.6211,1.6217,541700000.0
2007-08-10 21:25:00,1.6218,1.6223,1.6208,1.62115,1259200000.0
2007-08-10 21:30:00,1.6212,1.6221,1.6207,1.6213,1235800000.0
2007-08-10 21:35:00,1.6212,1.6218,1.6209,1.6215,1091300000.0
2007-08-10 21:40:00,1.6215,1.6217,1.6209,1.6216,404500000.0
2007-08-10 21:45:00,1.6216,1.6217,1.6207,1.6217,1100900000.0
2007-08-10 21:50:00,1.6215,1.6219,1.621,1.621,539000000.0
2007-08-10 21:55:00,1.621,1.6211,1.6198,1.6203,1430700000.0
2007-08-10 22:00:00,1.6204,1.621,1.6196,1.6196,778700000.0
2007-08-10 22:05:00,1.6197,1.6205,1.6189,1.6203,351700000.0
2007-08-10 22:10:00,1.6203,1.6215,1.62,1.6212,648700000.0
2007-08-10 22:15:00,1.621,1.6222,1.621,1.6217,312200000.0
2007-08-10 22:20:00,1.6216,1.6216,1.6209,1.6213,424400000.0
2007-08-10 22:25:00,1.6214,1.6215,1.6208,1.6215,226900000.0
2007-08-10 22:30:00,1.6215,1.6222,1.6206,1.6218,269500000.0
2007-08-10 22:35:00,1.6218,1.6219,1.6213,1.6216,580000000.0
2007-08-10 22:40:00,1.6215,1.6216,1.6203,1.6212,406300000.0
2007-08-10 22:45:00,1.621,1.6211,1.6193,1.6204,718700000.0
2007-08-10 22:50:00,1.6206,1.6215,1.6199,1.62,337900000.0
2007-08-10 22:55:00,1.6204,1.622,1.6201,1.6214,272100000.0
2007-08-12 23:15:00,1.6182,1.6183,1.6182,1.6183,28800000.0
2007-08-12 23:20:00,1.6182,1.6184,1.6182,1.6184,10000000.0
2007-08-12 23:25:00,1.6182,1.6186,1.618,1.6183,117000000.0
2007-08-12 23:30:00,1.618,1.6186,1.6176,1.6178,163700000.0
2007-08-12 23:35:00,1.6179,1.6183,1.6177,1.6177,242100000.0
2007-08-12 23:40:00,1.6177,1.618,1.6167,1.6177,272400000.0
2007-08-12 23:45:00,1.6174,1.6177,1.6173,1.6173,41800000.0
2007-08-12 23:50:00,1.6177,1.6179,1.6173,1.6176,172400000.0
2007-08-12 23:55:00,1.6176,1.6178,1.6173,1.6176,164100000.0
2007-08-13 00:00:00,1.6175,1.6176,1.6174,1.6176,90600000.0
2007-08-13 00:05:00,1.6176,1.6177,1.6168,1.617,184500000.0
2007-08-13 00:10:00,1.6174,1.6174,1.6167,1.6169,168000000.0
2007-08-13 00:15:00,1.6167,1.617,1.616,1.6165,344500000.0
2007-08-13 00:20:00,1.6166,1.617,1.6163,1.617,171400000.0
2007-08-13 00:25:00,1.6169,1.6175,1.6168,1.6172,344200000.0
2007-08-13 00:30:00,1.6172,1.6175,1.6168,1.617,394500000.0
2007-08-13 00:35:00,1.6169,1.6174,1.616,1.6168,418300000.0
2007-08-13 00:40:00,1.6166,1.6188,1.6166,1.6185,695600000.0
2007-08-13 00:45:00,1.6185,1.6188,1.6182,1.6183,134100000.0
2007-08-13 00:50:00,1.6182,1.6187,1.6182,1.6186,253800000.0
2007-08-13 00:55:00,1.6186,1.6187,1.618,1.6183,150200000.0
2007-08-13 01:00:00,1.6183,1.6188,1.618,1.6185,359200000.0
2007-08-13 01:05:00,1.6187,1.6197,1.6185,1.6196,510400000.0
2007-08-13 01:10:00,1.6193,1.6208,1.6193,1.6204,590500000.0
2007-08-13 01:15:00,1.6204,1.6204,1.6191,1.6192,433600000.0
2007-08-13 01:20:00,1.6191,1.6195,1.6189,1.6193,378100000.0
2007-08-13 01:25:00,1.6193,1.6198,1.6193,1.6194,319600000.0
2007-08-13 01:30:00,1.6197,1.62,1.6194,1.6199,444700000.0
2007-08-13 01:35:00,1.6198,1.6201,1.6198,1.6201,83400000.0
2007-08-13 01:40:00,1.6201,1.62065,1.6186,1.62065,850000002.0
2007-08-13 01:45:00,1.6203,1.6208,1.6203,1.6206,728500001.0
2007-08-13 01:50:00,1.62055,1.62095,1.6199,1.62045,673900000.0
2007-08-13 01:55:00,1.62055,1.62055,1.6189,1.6196,1252500000.0
2007-08-13 02:00:00,1.6196,1.6197,1.6185,1.6192,836000001.0
2007-08-13 02:05:00,1.6192,1.6204,1.6192,1.62,1103800002.0
2007-08-13 02:10:00,1.6202,1.62035,1.6194,1.6199,1084900000.0
2007-08-13 02:15:00,1.61995,1.62045,1.6196,1.62045,493700000.0
2007-08-13 02:20:00,1.6204,1.62055,1.6196,1.61975,913400002.0
2007-08-13 02:25:00,1.6196,1.61995,1.6194,1.61995,657100000.0
2007-08-13 02:30:00,1.61995,1.61995,1.619,1.6193,1030600003.0
2007-08-13 02:35:00,1.6193,1.6194,1.6182,1.6191,1453999999.0
2007-08-13 02:40:00,1.61915,1.61975,1.61855,1.61855,828200002.0
2007-08-13 02:45:00,1.6187,1.6196,1.6184,1.6195,527300000.0
2007-08-13 02:50:00,1.6195,1.6198,1.6192,1.6197,524600000.0
2007-08-13 02:55:00,1.6199,1.6203,1.6194,1.6196,735600000.0
2007-08-13 03:00:00,1.6197,1.6199,1.6189,1.6197,1360200000.0
2007-08-13 03:05:00,1.6197,1.62,1.619,1.6197,1007100000.0
2007-08-13 03:10:00,1.6197,1.6198,1.6191,1.6194,803700000.0
2007-08-13 03:15:00,1.6195,1.6196,1.6183,1.6185,498100000.0
2007-08-13 03:20:00,1.6185,1.6192,1.6182,1.6184,1035100000.0
2007-08-13 03:25:00,1.61865,1.61865,1.6174,1.6176,1247900001.0
2007-08-13 03:30:00,1.6175,1.6176,1.6139,1.61505,1649800000.0
2007-08-13 03:35:00,1.61505,1.6164,1.6144,1.6154,825100000.0
2007-08-13 03:40:00,1.6153,1.6157,1.6141,1.6154,1360900002.0
2007-08-13 03:45:00,1.6154,1.616,1.6151,1.6157,546700000.0
2007-08-13 03:50:00,1.6158,1.6163,1.6153,1.6153,955800002.0
2007-08-13 03:55:00,1.6153,1.6165,1.6151,1.616,628200002.0
2007-08-13 04:00:00,1.61595,1.6164,1.6158,1.6158,499800001.0
2007-08-13 04:05:00,1.61575,1.616,1.61485,1.6149,778199999.0
2007-08-13 04:10:00,1.6149,1.6149,1.6137,1.6147,1191900002.0
2007-08-13 04:15:00,1.6147,1.6148,1.6118,1.6118,1300800004.0
2007-08-13 04:20:00,1.6118,1.6133,1.6111,1.6133,1191900000.0
2007-08-13 04:25:00,1.6133,1.6148,1.6129,1.6141,1070800000.0
2007-08-13 04:30:00,1.6142,1.61525,1.614,1.61505,939200000.0
2007-08-13 04:35:00,1.61505,1.6154,1.6145,1.6152,608800002.0
2007-08-13 04:40:00,1.6153,1.61535,1.6141,1.6143,980400008.0
2007-08-13 04:45:00,1.61435,1.6149,1.614,1.61445,421900000.0
2007-08-13 04:50:00,1.6141,1.6145,1.6132,1.6132,454500001.0
2007-08-13 04:55:00,1.6133,1.61375,1.6129,1.6137,414500000.0
2007-08-13 05:00:00,1.61365,1.6137,1.6135,1.6135,102400000.0
2007-08-13 05:05:00,1.61355,1.61375,1.6133,1.6134,232300000.0
2007-08-13 05:10:00,1.6138,1.61405,1.6134,1.61395,311500003.0
2007-08-13 05:15:00,1.61395,1.6142,1.6137,1.6139,527900000.0
2007-08-13 05:20:00,1.6139,1.6141,1.6136,1.614,195000001.0
2007-08-13 05:25:00,1.614,1.6145,1.6137,1.6141,515000003.0
2007-08-13 05:30:00,1.6141,1.6143,1.6137,1.6138,774100000.0
2007-08-13 05:35:00,1.6139,1.6143,1.6136,1.61415,448500003.0
2007-08-13 05:40:00,1.6142,1.61495,1.614,1.61485,474700000.0
2007-08-13 05:45:00,1.61475,1.61515,1.6146,1.61465,481200000.0
2007-08-13 05:50:00,1.6144,1.6156,1.6144,1.6153,838400004.0
2007-08-13 05:55:00,1.6153,1.6157,1.6146,1.6146,788500001.0
2007-08-13 06:00:00,1.6149,1.6154,1.6146,1.615,858600005.0
2007-08-13 06:05:00,1.6151,1.6155,1.6147,1.61545,1178200000.0
2007-08-13 06:10:00,1.6155,1.6155,1.6142,1.6146,866400001.0
2007-08-13 06:15:00,1.6146,1.6149,1.6142,1.6149,388400000.0
2007-08-13 06:20:00,1.6149,1.6155,1.6146,1.6149,827200003.0
2007-08-13 06:25:00,1.615,1.61565,1.6145,1.6154,870100003.0
2007-08-13 06:30:00,1.6156,1.6168,1.6154,1.6165,817700000.0
2007-08-13 06:35:00,1.6166,1.6179,1.6166,1.6177,1095900002.0
2007-08-13 06:40:00,1.6177,1.6182,1.6169,1.6174,1016800001.0
2007-08-13 06:45:00,1.6175,1.6177,1.617,1.6172,301500000.0
2007-08-13 06:50:00,1.6172,1.6172,1.6164,1.6167,819500000.0
2007-08-13 06:55:00,1.6167,1.6169,1.6165,1.6165,420600000.0
2007-08-13 07:00:00,1.6166,1.6181,1.6166,1.618,702900006.0
2007-08-13 07:05:00,1.6179,1.6182,1.6171,1.6173,607300000.0
2007-08-13 07:10:00,1.6171,1.6176,1.617,1.6172,506500000.0
2007-08-13 07:15:00,1.6172,1.6182,1.617,1.6177,845500005.0
2007-08-13 07:20:00,1.61775,1.6179,1.6161,1.6166,1163900004.0
2007-08-13 07:25:00,1.6167,1.6168,1.6149,1.6155,988300000.0
2007-08-13 07:30:00,1.6155,1.6156,1.61495,1.61545,543600000.0
2007-08-13 07:35:00,1.6155,1.61595,1.6151,1.6152,656100000.0
2007-08-13 07:40:00,1.6152,1.6153,1.6145,1.6146,578800000.0
2007-08-13 07:45:00,1.6146,1.6146,1.613,1.6133,1020200000.0
2007-08-13 07:50:00,1.6133,1.6136,1.6127,1.6133,1028200000.0
2007-08-13 07:55:00,1.6132,1.6132,1.6122,1.6129,1318800000.0
2007-08-13 08:00:00,1.6129,1.61335,1.6124,1.6131,998800000.0
2007-08-13 08:05:00,1.6131,1.61485,1.6128,1.61465,940200000.0
2007-08-13 08:10:00,1.61465,1.6158,1.61465,1.61505,690400001.0
2007-08-13 08:15:00,1.6151,1.6152,1.614,1.6141,676800000.0
2007-08-13 08:20:00,1.614,1.61525,1.614,1.6151,1490200000.0
2007-08-13 08:25:00,1.615,1.6157,1.6149,1.6155,805700000.0
2007-08-13 08:30:00,1.6154,1.6161,1.615,1.6157,905000000.0
2007-08-13 08:35:00,1.6157,1.6164,1.6138,1.6141,2342800000.0
2007-08-13 08:40:00,1.6141,1.6144,1.6131,1.614,2250300000.0
2007-08-13 08:45:00,1.6141,1.6155,1.6135,1.6153,3315500000.0
2007-08-13 08:50:00,1.6154,1.6173,1.6148,1.617,2346600000.0
2007-08-13 08:55:00,1.617,1.6171,1.6159,1.61605,2290800000.0
2007-08-13 09:00:00,1.6161,1.61775,1.6159,1.6175,2823199996.0
2007-08-13 09:05:00,1.61755,1.6196,1.6169,1.6177,3538699999.0
2007-08-13 09:10:00,1.6175,1.619,1.6168,1.6181,3964100002.0
2007-08-13 09:15:00,1.6181,1.619,1.6177,1.6186,3134100000.0
2007-08-13 09:20:00,1.6185,1.62075,1.6176,1.6205,4248899999.0
2007-08-13 09:25:00,1.6205,1.62245,1.6199,1.6205,4077000001.0
2007-08-13 09:30:00,1.6204,1.62185,1.6196,1.62155,3158899999.0
2007-08-13 09:35:00,1.62155,1.6222,1.6211,1.6215,3789400000.0
2007-08-13 09:40:00,1.6215,1.62265,1.6212,1.6222,1390600000.0
2007-08-13 09:45:00,1.622,1.6221,1.6206,1.6209,1598500000.0
2007-08-13 09:50:00,1.6209,1.6209,1.62,1.6206,2022800000.0
2007-08-13 09:55:00,1.6204,1.62105,1.6203,1.6208,1559500000.0
2007-08-13 10:00:00,1.6208,1.6208,1.6201,1.6203,2358900000.0
2007-08-13 10:05:00,1.6203,1.62065,1.6191,1.6194,1367800000.0
2007-08-13 10:10:00,1.6193,1.6206,1.6192,1.62015,1547400000.0
2007-08-13 10:15:00,1.6201,1.6215,1.6197,1.6208,1733699995.0
2007-08-13 10:20:00,1.62105,1.6212,1.61985,1.62085,2162500000.0
2007-08-13 10:25:00,1.62085,1.6212,1.6203,1.6206,1144600002.0
2007-08-13 10:30:00,1.6203,1.6211,1.619,1.61985,1273300000.0
2007-08-13 10:35:00,1.61985,1.61985,1.6191,1.6197,1413400000.0
2007-08-13 10:40:00,1.6197,1.6202,1.6191,1.6202,1472900000.0
2007-08-13 10:45:00,1.62,1.62045,1.6194,1.6204,1366000000.0
2007-08-13 10:50:00,1.62045,1.6205,1.61905,1.6195,1539600001.0
2007-08-13 10:55:00,1.6195,1.61955,1.6188,1.61925,593899999.0
2007-08-13 11:00:00,1.61925,1.61945,1.6176,1.6179,2257100000.0
2007-08-13 11:05:00,1.6179,1.6187,1.6177,1.6185,1420500000.0
2007-08-13 11:10:00,1.6185,1.6197,1.6184,1.6184,2644300001.0
2007-08-13 11:15:00,1.61835,1.6202,1.61835,1.6199,2304000000.0
2007-08-13 11:20:00,1.6199,1.6202,1.6192,1.6194,1678000000.0
2007-08-13 11:25:00,1.61935,1.6213,1.6191,1.6208,945399999.0
2007-08-13 11:30:00,1.621,1.62165,1.6205,1.6216,2088900000.0
2007-08-13 11:35:00,1.6216,1.6218,1.6209,1.6214,791700000.0
2007-08-13 11:40:00,1.6215,1.623,1.6211,1.6219,2676400000.0
2007-08-13 11:45:00,1.6219,1.62235,1.6209,1.6219,2165000000.0
2007-08-13 11:50:00,1.6219,1.62285,1.6214,1.6219,2585500005.0
2007-08-13 11:55:00,1.62185,1.62185,1.6203,1.6217,3613099999.0
2007-08-13 12:00:00,1.62165,1.62165,1.6206,1.6212,1562500001.0
2007-08-13 12:05:00,1.6212,1.6218,1.6207,1.62125,1788700000.0
2007-08-13 12:10:00,1.62125,1.62145,1.6204,1.6207,1844300002.0
2007-08-13 12:15:00,1.6206,1.6211,1.6204,1.62085,1518199992.0
2007-08-13 12:20:00,1.62085,1.6209,1.6195,1.6197,2888799989.0
2007-08-13 12:25:00,1.6197,1.62045,1.6197,1.6203,1118000003.0
2007-08-13 12:30:00,1.6203,1.6205,1.6198,1.6198,1088800002.0
2007-08-13 12:35:00,1.6197,1.6211,1.6196,1.62,2367699981.0
2007-08-13 12:40:00,1.62,1.6204,1.6196,1.61995,2238999997.0
2007-08-13 12:45:00,1.6199,1.6202,1.6198,1.61985,1180399987.0
2007-08-13 12:50:00,1.6199,1.62015,1.619,1.6192,853899992.0
2007-08-13 12:55:00,1.6194,1.6196,1.618,1.6182,2463599985.0
2007-08-13 13:00:00,1.6183,1.6198,1.6181,1.6196,1843709994.0
2007-08-13 13:05:00,1.6196,1.6201,1.6188,1.6189,2454200002.0
2007-08-13 13:10:00,1.619,1.6199,1.619,1.6195,2589399992.0
2007-08-13 13:15:00,1.6195,1.6195,1.61845,1.6185,1422400005.0
2007-08-13 13:20:00,1.6185,1.6187,1.6174,1.6177,1243599999.0
2007-08-13 13:25:00,1.6177,1.61795,1.6159,1.61695,2542299996.0
2007-08-13 13:30:00,1.61695,1.6187,1.61695,1.6181,2039299986.0
2007-08-13 13:35:00,1.6181,1.61935,1.618,1.6191,1464699996.0
2007-08-13 13:40:00,1.61905,1.6195,1.6187,1.61915,1226999999.0
2007-08-13 13:45:00,1.6191,1.6191,1.6178,1.61825,1373299997.0
2007-08-13 13:50:00,1.6182,1.6188,1.6181,1.6184,1009999998.0
2007-08-13 13:55:00,1.61835,1.6185,1.618,1.6184,988600002.0
2007-08-13 14:00:00,1.6184,1.6185,1.61755,1.6178,1416099994.0
2007-08-13 14:05:00,1.6178,1.6178,1.6171,1.6177,938099991.0
2007-08-13 14:10:00,1.6177,1.6185,1.6174,1.6182,1301600001.0
2007-08-13 14:15:00,1.6182,1.6187,1.617,1.6176,2663299992.0
2007-08-13 14:20:00,1.6176,1.6183,1.617,1.6175,2129299998.0
2007-08-13 14:25:00,1.6177,1.6191,1.6174,1.6186,2003499990.0
2007-08-13 14:30:00,1.6187,1.6188,1.6163,1.6174,3313899992.0
2007-08-13 14:35:00,1.61745,1.61835,1.6166,1.61775,2550900000.0
2007-08-13 14:40:00,1.6177,1.618,1.6168,1.6172,1116300000.0
2007-08-13 14:45:00,1.6172,1.61785,1.6169,1.6177,2027100003.0
2007-08-13 14:50:00,1.6177,1.618,1.6173,1.6177,1417200000.0
2007-08-13 14:55:00,1.6177,1.6188,1.6174,1.6182,2243799998.0
2007-08-13 15:00:00,1.6183,1.6186,1.61725,1.6177,2139699990.0
2007-08-13 15:05:00,1.61775,1.6182,1.6174,1.6178,3139500002.0
2007-08-13 15:10:00,1.6177,1.6184,1.617,1.6184,2532399992.0
2007-08-13 15:15:00,1.6184,1.6186,1.618,1.6185,1490500000.0
2007-08-13 15:20:00,1.6185,1.6196,1.6184,1.619,2034500005.0
2007-08-13 15:25:00,1.6191,1.6201,1.6189,1.6199,2438099994.0
2007-08-13 15:30:00,1.6199,1.6201,1.6185,1.61895,2232199990.0
2007-08-13 15:35:00,1.61895,1.6194,1.6177,1.6192,3363000003.0
2007-08-13 15:40:00,1.6192,1.6203,1.6192,1.6199,2580900002.0
2007-08-13 15:45:00,1.62,1.62025,1.61945,1.62005,2768400002.0
2007-08-13 15:50:00,1.62005,1.6206,1.6199,1.6202,2620000004.0
2007-08-13 15:55:00,1.6202,1.6216,1.6199,1.6214,6135300028.0
2007-08-13 16:00:00,1.6214,1.62215,1.6205,1.62055,4256199998.0
2007-08-13 16:05:00,1.62065,1.6208,1.6195,1.6206,2991200006.0
2007-08-13 16:10:00,1.6206,1.6209,1.6194,1.6194,3899800006.0
2007-08-13 16:15:00,1.6195,1.6201,1.6191,1.6194,2218300001.0
2007-08-13 16:20:00,1.6194,1.6194,1.6179,1.6181,3136300003.0
2007-08-13 16:25:00,1.6181,1.6183,1.6167,1.6179,3044699996.0
2007-08-13 16:30:00,1.6179,1.61855,1.6173,1.6185,2478199997.0
2007-08-13 16:35:00,1.6185,1.61915,1.6175,1.6178,1773800004.0
2007-08-13 16:40:00,1.6178,1.6187,1.6175,1.6185,1507700001.0
2007-08-13 16:45:00,1.6185,1.6188,1.6181,1.6181,1593000003.0
2007-08-13 16:50:00,1.6179,1.6182,1.6168,1.61695,2518200014.0
2007-08-13 16:55:00,1.617,1.6176,1.6155,1.6174,3321100013.0
2007-08-13 17:00:00,1.6174,1.6177,1.6167,1.61735,1932700000.0
2007-08-13 17:05:00,1.6174,1.61825,1.6167,1.6182,2423399998.0
2007-08-13 17:10:00,1.6182,1.6186,1.6177,1.6184,2575900001.0
2007-08-13 17:15:00,1.6182,1.6186,1.61785,1.618,1382800000.0
2007-08-13 17:20:00,1.618,1.61815,1.6172,1.6175,1219100000.0
2007-08-13 17:25:00,1.6174,1.6181,1.6173,1.6179,1520000001.0
2007-08-13 17:30:00,1.6177,1.6179,1.6163,1.6166,1904400008.0
2007-08-13 17:35:00,1.61725,1.6173,1.6165,1.6169,617100001.0
2007-08-13 17:40:00,1.6169,1.6171,1.6162,1.61625,1240600004.0
2007-08-13 17:45:00,1.6163,1.6166,1.6154,1.6161,1115500004.0
2007-08-13 17:50:00,1.6161,1.6165,1.6155,1.6161,1382700002.0
2007-08-13 17:55:00,1.61585,1.6166,1.6157,1.6159,1172800000.0
2007-08-13 18:00:00,1.6159,1.6163,1.6154,1.6163,1129699999.0
2007-08-13 18:05:00,1.6161,1.6167,1.6161,1.6167,934300003.0
2007-08-13 18:10:00,1.6165,1.6167,1.6161,1.6164,805200004.0
2007-08-13 18:15:00,1.6164,1.6172,1.6162,1.6172,614900006.0
2007-08-13 18:20:00,1.6172,1.6175,1.6163,1.6174,1217200003.0
2007-08-13 18:25:00,1.6174,1.6178,1.6169,1.6177,1025800002.0
2007-08-13 18:30:00,1.6174,1.6178,1.6171,1.6177,716900004.0
2007-08-13 18:35:00,1.6178,1.6181,1.6173,1.6174,792800000.0
2007-08-13 18:40:00,1.6176,1.6188,1.6174,1.6183,1112300006.0
2007-08-13 18:45:00,1.6184,1.6191,1.6182,1.6185,1265400005.0
2007-08-13 18:50:00,1.6187,1.6187,1.6181,1.6181,509900001.0
2007-08-13 18:55:00,1.6182,1.6188,1.6177,1.6181,1399800005.0
2007-08-13 19:00:00,1.618,1.6183,1.6172,1.6176,604000005.0
2007-08-13 19:05:00,1.61755,1.6188,1.6174,1.618,1052700001.0
2007-08-13 19:10:00,1.6181,1.61815,1.61775,1.618,676400008.0
2007-08-13 19:15:00,1.618,1.6182,1.6175,1.6179,683100001.0
2007-08-13 19:20:00,1.6178,1.6186,1.6175,1.618,799500000.0
2007-08-13 19:25:00,1.618,1.6185,1.6179,1.6182,1189300002.0
2007-08-13 19:30:00,1.6182,1.6185,1.6177,1.6177,663900003.0
2007-08-13 19:35:00,1.6179,1.6181,1.6175,1.6181,1177100002.0
2007-08-13 19:40:00,1.6181,1.6184,1.6177,1.6181,1160700005.0
2007-08-13 19:45:00,1.6181,1.6183,1.61785,1.618,482300003.0
2007-08-13 19:50:00,1.618,1.618,1.6169,1.61735,1110900004.0
2007-08-13 19:55:00,1.61735,1.6174,1.6158,1.6159,672700000.0
2007-08-13 20:00:00,1.616,1.6163,1.615,1.6162,1588700005.0
2007-08-13 20:05:00,1.6161,1.6178,1.61605,1.6178,1052500004.0
2007-08-13 20:10:00,1.6178,1.6181,1.6172,1.6177,654700002.0
2007-08-13 20:15:00,1.6176,1.6178,1.6172,1.6174,591900001.0
2007-08-13 20:20:00,1.6174,1.6177,1.6166,1.6174,1191300007.0
2007-08-13 20:25:00,1.6174,1.6174,1.6166,1.6167,967400002.0
2007-08-13 20:30:00,1.617,1.6176,1.6165,1.6175,1372700000.0
2007-08-13 20:35:00,1.6176,1.618,1.61745,1.6176,300100000.0
2007-08-13 20:40:00,1.6176,1.6179,1.6173,1.6176,929300005.0
2007-08-13 20:45:00,1.6177,1.6182,1.6175,1.61775,871900008.0
2007-08-13 20:50:00,1.6177,1.6179,1.6175,1.61775,545400000.0
2007-08-13 20:55:00,1.61775,1.618,1.617,1.6172,994400003.0
2007-08-13 21:00:00,1.6172,1.6174,1.6164,1.617,1263700004.0
2007-08-13 21:05:00,1.6172,1.6172,1.6167,1.6168,491700002.0
2007-08-13 21:10:00,1.6168,1.6171,1.6165,1.6166,610900003.0
2007-08-13 21:15:00,1.6166,1.6168,1.6162,1.61655,450200000.0
2007-08-13 21:20:00,1.6167,1.6168,1.6158,1.6166,423400000.0
2007-08-13 21:25:00,1.6165,1.617,1.61645,1.61655,827800008.0
2007-08-13 21:30:00,1.61655,1.617,1.6162,1.617,660400003.0
2007-08-13 21:35:00,1.6169,1.6169,1.6163,1.6164,286700000.0
2007-08-13 21:40:00,1.6164,1.6164,1.6159,1.6162,708800010.0
2007-08-13 21:45:00,1.6162,1.6163,1.61525,1.61525,1297900003.0
2007-08-13 21:50:00,1.6154,1.6159,1.6151,1.6155,1251300017.0
2007-08-13 21:55:00,1.6155,1.6163,1.6152,1.61525,985500001.0
2007-08-13 22:00:00,1.6152,1.61545,1.6146,1.6149,411900000.0
2007-08-13 22:05:00,1.6149,1.6152,1.6145,1.6148,290800000.0
2007-08-13 22:10:00,1.6149,1.61505,1.6146,1.6146,208000000.0
2007-08-13 22:15:00,1.6146,1.6156,1.6145,1.6152,370200000.0
2007-08-13 22:20:00,1.6152,1.616,1.6151,1.6157,288800000.0
2007-08-13 22:25:00,1.6157,1.6164,1.6157,1.6158,387600000.0
2007-08-13 22:30:00,1.6158,1.6159,1.6145,1.6158,585800000.0
2007-08-13 22:35:00,1.6157,1.6157,1.6152,1.6155,143500000.0
2007-08-13 22:40:00,1.6156,1.6156,1.6149,1.6149,341800000.0
2007-08-13 22:45:00,1.6151,1.6153,1.6148,1.6151,375200000.0
2007-08-13 22:50:00,1.6151,1.6161,1.6148,1.6158,798800000.0
2007-08-13 22:55:00,1.6158,1.6161,1.6151,1.6159,424000000.0
2007-08-13 23:00:00,1.6158,1.6165,1.6153,1.6164,185300000.0
2007-08-13 23:05:00,1.6163,1.6165,1.6159,1.6163,125500000.0
2007-08-13 23:10:00,1.6163,1.6163,1.6158,1.616,306700000.0
2007-08-13 23:15:00,1.616,1.6172,1.616,1.6168,300500000.0
2007-08-13 23:20:00,1.6168,1.6168,1.6166,1.6166,132100000.0
2007-08-13 23:25:00,1.6166,1.6168,1.6163,1.6166,314000000.0
2007-08-13 23:30:00,1.6166,1.6166,1.615,1.6162,556400000.0
2007-08-13 23:35:00,1.6161,1.6163,1.6147,1.6163,807100000.0
2007-08-13 23:40:00,1.6163,1.6169,1.6161,1.6164,333500000.0
2007-08-13 23:45:00,1.6166,1.6166,1.615,1.6159,746500000.0
2007-08-13 23:50:00,1.6159,1.6164,1.61575,1.616,410100000.0
2007-08-13 23:55:00,1.6162,1.6164,1.61535,1.61565,459400000.0
2007-08-14 00:00:00,1.61565,1.6161,1.615,1.6157,441200000.0
2007-08-14 00:05:00,1.6157,1.6163,1.6157,1.6163,226300000.0
2007-08-14 00:10:00,1.6163,1.6165,1.6156,1.6165,323300000.0
2007-08-14 00:15:00,1.6164,1.6164,1.6147,1.616,596200000.0
2007-08-14 00:20:00,1.616,1.6164,1.6153,1.6164,598100001.0
2007-08-14 00:25:00,1.6164,1.6168,1.6153,1.6164,795700000.0
2007-08-14 00:30:00,1.6164,1.6172,1.6162,1.6167,902800002.0
2007-08-14 00:35:00,1.6164,1.6166,1.6146,1.6153,494800000.0
2007-08-14 00:40:00,1.6154,1.6156,1.6145,1.6148,359000000.0
2007-08-14 00:45:00,1.6145,1.6162,1.6143,1.6155,867900000.0
2007-08-14 00:50:00,1.6157,1.6166,1.6152,1.616,1010800000.0
2007-08-14 00:55:00,1.6162,1.6169,1.6159,1.6167,937600000.0
2007-08-14 01:00:00,1.6169,1.6169,1.6155,1.6164,712700000.0
2007-08-14 01:05:00,1.6164,1.6174,1.6158,1.61705,1047400012.0
2007-08-14 01:10:00,1.6169,1.6175,1.6164,1.617,913700009.0
2007-08-14 01:15:00,1.617,1.6188,1.617,1.6183,1582200006.0
2007-08-14 01:20:00,1.61835,1.6184,1.6173,1.6182,635300000.0
2007-08-14 01:25:00,1.6183,1.6189,1.61755,1.61855,1150700000.0
2007-08-14 01:30:00,1.6184,1.6214,1.6173,1.6214,1362400000.0
2007-08-14 01:35:00,1.6214,1.6214,1.6199,1.62035,2601600003.0
2007-08-14 01:40:00,1.6204,1.6206,1.6184,1.6201,1392900006.0
2007-08-14 01:45:00,1.6203,1.6207,1.619,1.6202,1499600003.0
2007-08-14 01:50:00,1.6205,1.6222,1.6198,1.6211,1880600010.0
2007-08-14 01:55:00,1.6211,1.6215,1.6199,1.62055,1259800003.0
2007-08-14 02:00:00,1.6206,1.6221,1.6203,1.6216,969500003.0
2007-08-14 02:05:00,1.6218,1.6219,1.6199,1.6202,848200000.0
2007-08-14 02:10:00,1.6202,1.621,1.62,1.6205,1664000003.0
2007-08-14 02:15:00,1.6205,1.6223,1.6202,1.6214,1916700002.0
2007-08-14 02:20:00,1.6212,1.6216,1.62,1.6212,1764200008.0
2007-08-14 02:25:00,1.6211,1.6217,1.6209,1.62105,1207600000.0
2007-08-14 02:30:00,1.6211,1.6216,1.6204,1.6208,1117100004.0
2007-08-14 02:35:00,1.6211,1.6219,1.6204,1.6215,1742200000.0
2007-08-14 02:40:00,1.6215,1.6215,1.6202,1.62075,1034900002.0
2007-08-14 02:45:00,1.6208,1.6215,1.6207,1.62085,1569700007.0
2007-08-14 02:50:00,1.62085,1.6211,1.6197,1.62105,1709400004.0
2007-08-14 02:55:00,1.621,1.6212,1.6203,1.6209,958600009.0
2007-08-14 03:00:00,1.6209,1.6224,1.6207,1.62215,1619100019.0
2007-08-14 03:05:00,1.6222,1.6232,1.6217,1.6219,1053400002.0
2007-08-14 03:10:00,1.622,1.62235,1.6215,1.6219,1205600002.0
2007-08-14 03:15:00,1.6219,1.624,1.6215,1.6234,2043600006.0
2007-08-14 03:20:00,1.6234,1.624,1.6229,1.62335,1382400001.0
2007-08-14 03:25:00,1.6234,1.6236,1.6214,1.6216,1233900002.0
2007-08-14 03:30:00,1.6216,1.6219,1.62,1.62115,1308800002.0
2007-08-14 03:35:00,1.6211,1.62335,1.6209,1.6227,1721600006.0
2007-08-14 03:40:00,1.6228,1.6229,1.6216,1.62235,1074000009.0
2007-08-14 03:45:00,1.6224,1.62315,1.62205,1.62215,1364700000.0
2007-08-14 03:50:00,1.6221,1.6227,1.622,1.6226,508300000.0
2007-08-14 03:55:00,1.6226,1.6226,1.6215,1.6221,654600000.0
2007-08-14 04:00:00,1.6222,1.6224,1.6218,1.6223,522600000.0
2007-08-14 04:05:00,1.6223,1.6223,1.6209,1.6213,1697900006.0
2007-08-14 04:10:00,1.6215,1.6222,1.6211,1.6221,607400003.0
2007-08-14 04:15:00,1.6221,1.6227,1.6217,1.6221,810400001.0
2007-08-14 04:20:00,1.6222,1.6223,1.6219,1.6222,430200000.0
2007-08-14 04:25:00,1.6222,1.6225,1.622,1.6221,431000000.0
2007-08-14 04:30:00,1.6217,1.6224,1.6217,1.62195,420600005.0
2007-08-14 04:35:00,1.6221,1.6225,1.6218,1.6223,1018900011.0
2007-08-14 04:40:00,1.6222,1.6224,1.6218,1.6222,613500000.0
2007-08-14 04:45:00,1.622,1.6223,1.6212,1.622,517100000.0
2007-08-14 04:50:00,1.6218,1.62235,1.6215,1.6222,804200000.0
2007-08-14 04:55:00,1.6221,1.6224,1.6218,1.6218,486600002.0
2007-08-14 05:00:00,1.622,1.6223,1.6218,1.6221,526800000.0
2007-08-14 05:05:00,1.6221,1.6226,1.62195,1.6225,380200000.0
2007-08-14 05:10:00,1.6226,1.6227,1.6222,1.6226,407800000.0
2007-08-14 05:15:00,1.6226,1.6229,1.6223,1.6223,665800003.0
2007-08-14 05:20:00,1.6223,1.6225,1.6215,1.6216,362300000.0
2007-08-14 05:25:00,1.6218,1.62185,1.6213,1.6216,546500000.0
2007-08-14 05:30:00,1.6216,1.6218,1.6204,1.6216,734500001.0
2007-08-14 05:35:00,1.6216,1.6224,1.6213,1.62235,697400001.0
2007-08-14 05:40:00,1.6225,1.6226,1.6215,1.6218,868400002.0
2007-08-14 05:45:00,1.6218,1.622,1.6213,1.6217,761900001.0
2007-08-14 05:50:00,1.6217,1.6219,1.6214,1.6216,312100000.0
2007-08-14 05:55:00,1.6217,1.6219,1.6216,1.62175,162400000.0
2007-08-14 06:00:00,1.62175,1.6222,1.6217,1.6221,321300001.0
2007-08-14 06:05:00,1.6221,1.6223,1.6217,1.6222,523800000.0
2007-08-14 06:10:00,1.6222,1.6227,1.622,1.6225,898800001.0
2007-08-14 06:15:00,1.6226,1.6229,1.6219,1.62225,1120300005.0
2007-08-14 06:20:00,1.6222,1.6225,1.6217,1.6223,221100000.0
2007-08-14 06:25:00,1.6221,1.6224,1.6215,1.62185,567600000.0
2007-08-14 06:30:00,1.6219,1.6224,1.6212,1.62215,846800002.0
2007-08-14 06:35:00,1.62225,1.6223,1.6217,1.622,652600004.0
2007-08-14 06:40:00,1.6221,1.62215,1.6213,1.6215,820900004.0
2007-08-14 06:45:00,1.62175,1.6219,1.6211,1.6217,449600003.0
2007-08-14 06:50:00,1.6217,1.622,1.6217,1.6217,153000001.0
2007-08-14 06:55:00,1.622,1.6223,1.6217,1.6222,601500004.0
2007-08-14 07:00:00,1.6222,1.6222,1.6218,1.6219,588000004.0
2007-08-14 07:05:00,1.6221,1.6228,1.6219,1.6226,653100003.0
2007-08-14 07:10:00,1.6224,1.6236,1.6219,1.6236,1889200009.0
2007-08-14 07:15:00,1.6235,1.6239,1.6229,1.6233,1643100008.0
2007-08-14 07:20:00,1.6233,1.6237,1.6226,1.6232,1202600003.0
2007-08-14 07:25:00,1.6232,1.6238,1.6229,1.6236,1577500007.0
2007-08-14 07:30:00,1.6236,1.6238,1.6228,1.62315,1658600001.0
2007-08-14 07:35:00,1.62325,1.6238,1.6231,1.6232,1009600001.0
2007-08-14 07:40:00,1.6232,1.6239,1.6228,1.6231,1550100009.0
2007-08-14 07:45:00,1.6231,1.62335,1.6224,1.623,2143200009.0
2007-08-14 07:50:00,1.623,1.6235,1.6224,1.6235,1456100005.0
2007-08-14 07:55:00,1.6235,1.6241,1.623,1.62355,1150000006.0
2007-08-14 08:00:00,1.6236,1.6237,1.6229,1.6232,1323400008.0
2007-08-14 08:05:00,1.6232,1.624,1.6229,1.6237,1799300017.0
2007-08-14 08:10:00,1.6234,1.6239,1.6224,1.62285,1979100013.0
2007-08-14 08:15:00,1.62285,1.6231,1.622,1.6226,1739100004.0
2007-08-14 08:20:00,1.6227,1.6233,1.622,1.6231,1904499999.0
2007-08-14 08:25:00,1.62315,1.62425,1.6228,1.62365,1406700002.0
2007-08-14 08:30:00,1.6236,1.6237,1.6216,1.62255,2036200008.0
2007-08-14 08:35:00,1.62245,1.62415,1.622,1.62375,2323000000.0
2007-08-14 08:40:00,1.6236,1.6243,1.6229,1.6235,2533900001.0
2007-08-14 08:45:00,1.6235,1.6242,1.6229,1.62335,2287500008.0
2007-08-14 08:50:00,1.6234,1.6234,1.6223,1.6232,2273200008.0
2007-08-14 08:55:00,1.6229,1.62355,1.6212,1.6218,3317799997.0
2007-08-14 09:00:00,1.6218,1.622,1.6204,1.62095,3170299999.0
2007-08-14 09:05:00,1.621,1.6216,1.6202,1.6206,2795299997.0
2007-08-14 09:10:00,1.6205,1.62065,1.6196,1.6203,1831399998.0
2007-08-14 09:15:00,1.6202,1.62085,1.6198,1.6204,1493300000.0
2007-08-14 09:20:00,1.62035,1.62095,1.6195,1.62085,1739500000.0
2007-08-14 09:25:00,1.62085,1.62125,1.6206,1.6209,1855799998.0
2007-08-14 09:30:00,1.6209,1.6211,1.6199,1.6206,2001600000.0
2007-08-14 09:35:00,1.6206,1.6209,1.6193,1.61985,1300999998.0
2007-08-14 09:40:00,1.6199,1.621,1.6197,1.6206,1353299999.0
2007-08-14 09:45:00,1.6206,1.62095,1.6195,1.61995,2029300000.0
2007-08-14 09:50:00,1.6199,1.61995,1.6188,1.6194,3281500001.0
2007-08-14 09:55:00,1.6194,1.6205,1.6188,1.6202,3854399996.0
2007-08-14 10:00:00,1.6199,1.6217,1.6199,1.62145,2811100000.0
2007-08-14 10:05:00,1.6212,1.6215,1.62,1.6213,3300899997.0
2007-08-14 10:10:00,1.6213,1.6226,1.6211,1.6218,2200200000.0
2007-08-14 10:15:00,1.6217,1.62185,1.6208,1.6212,1948800000.0
2007-08-14 10:20:00,1.6212,1.6218,1.6208,1.6217,1687000001.0
2007-08-14 10:25:00,1.6217,1.6221,1.6212,1.6216,2790399999.0
2007-08-14 10:30:00,1.6216,1.623,1.6212,1.6226,2934099996.0
2007-08-14 10:35:00,1.6224,1.6231,1.622,1.6229,2389800000.0
2007-08-14 10:40:00,1.62295,1.62335,1.6219,1.62245,3073600000.0
2007-08-14 10:45:00,1.62245,1.62245,1.6212,1.62225,1846699999.0
2007-08-14 10:50:00,1.6223,1.62255,1.621,1.62105,1712600002.0
2007-08-14 10:55:00,1.621,1.6216,1.6191,1.6197,4768699994.0
2007-08-14 11:00:00,1.6198,1.61995,1.6176,1.6189,2704499996.0
2007-08-14 11:05:00,1.61895,1.6197,1.6186,1.61955,2501100007.0
2007-08-14 11:10:00,1.61955,1.6203,1.6194,1.6199,3076499974.0
2007-08-14 11:15:00,1.6199,1.62095,1.6195,1.6196,3145099991.0
2007-08-14 11:20:00,1.6196,1.62,1.6188,1.61955,1886699998.0
2007-08-14 11:25:00,1.6195,1.61995,1.6194,1.6194,1162899996.0
2007-08-14 11:30:00,1.6194,1.6202,1.6189,1.6201,1701600001.0
2007-08-14 11:35:00,1.6202,1.6213,1.6199,1.6207,1495600005.0
2007-08-14 11:40:00,1.6208,1.6209,1.6201,1.6201,1256600000.0
2007-08-14 11:45:00,1.62015,1.6209,1.6199,1.6207,1401700000.0
2007-08-14 11:50:00,1.6206,1.62075,1.61885,1.6189,2327299999.0
2007-08-14 11:55:00,1.6188,1.6197,1.6187,1.619,1513900000.0
2007-08-14 12:00:00,1.619,1.62,1.6185,1.61955,2581900002.0
2007-08-14 12:05:00,1.61965,1.6199,1.6186,1.6196,1752600003.0
2007-08-14 12:10:00,1.6197,1.6207,1.6195,1.6202,1022400001.0
2007-08-14 12:15:00,1.6203,1.6206,1.6194,1.61965,1389699998.0
2007-08-14 12:20:00,1.6193,1.6199,1.6183,1.6189,1280000000.0
2007-08-14 12:25:00,1.619,1.6192,1.61855,1.6187,1178700002.0
2007-08-14 12:30:00,1.6186,1.6195,1.6185,1.61935,1807300001.0
2007-08-14 12:35:00,1.6192,1.6195,1.6187,1.61895,879500000.0
2007-08-14 12:40:00,1.61895,1.6203,1.6187,1.62015,1489400000.0
2007-08-14 12:45:00,1.6202,1.6207,1.61985,1.62,786500000.0
2007-08-14 12:50:00,1.6202,1.6202,1.6196,1.6197,821299996.0
2007-08-14 12:55:00,1.6197,1.6199,1.6185,1.6186,1203199999.0
2007-08-14 13:00:00,1.6185,1.619,1.618,1.619,2079199998.0
2007-08-14 13:05:00,1.6191,1.6192,1.6189,1.619,1458399993.0
2007-08-14 13:10:00,1.61895,1.6191,1.6187,1.6191,893500005.0
2007-08-14 13:15:00,1.6191,1.6192,1.618,1.61835,1024699998.0
2007-08-14 13:20:00,1.6183,1.6191,1.61785,1.6179,2325900006.0
2007-08-14 13:25:00,1.6178,1.619,1.6177,1.6189,1602500005.0
2007-08-14 13:30:00,1.6185,1.619,1.6179,1.6184,1783800002.0
2007-08-14 13:35:00,1.6184,1.6188,1.6182,1.6185,667699999.0
2007-08-14 13:40:00,1.6185,1.619,1.6184,1.6186,1178400007.0
2007-08-14 13:45:00,1.6186,1.6193,1.6185,1.6191,1292999997.0
2007-08-14 13:50:00,1.6191,1.6193,1.6189,1.6191,847099999.0
2007-08-14 13:55:00,1.6191,1.6191,1.6185,1.6185,469000000.0
2007-08-14 14:00:00,1.6185,1.6192,1.6184,1.6189,2429199995.0
2007-08-14 14:05:00,1.619,1.6192,1.6172,1.6182,2960499991.0
2007-08-14 14:10:00,1.6183,1.6189,1.6181,1.6183,1401199995.0
2007-08-14 14:15:00,1.6184,1.6207,1.6181,1.61935,2617800001.0
2007-08-14 14:20:00,1.6193,1.6198,1.6185,1.6186,1461500000.0
2007-08-14 14:25:00,1.6186,1.6192,1.61835,1.6184,2309400003.0
2007-08-14 14:30:00,1.618,1.6198,1.6177,1.6194,2534699997.0
2007-08-14 14:35:00,1.6194,1.62065,1.6194,1.6206,4231799989.0
2007-08-14 14:40:00,1.62065,1.62065,1.6197,1.6197,3751400007.0
2007-08-14 14:45:00,1.6197,1.6205,1.61945,1.6199,2759800001.0
2007-08-14 14:50:00,1.6198,1.62,1.6192,1.6196,2967600000.0
2007-08-14 14:55:00,1.6198,1.6201,1.619,1.6196,2605000019.0
2007-08-14 15:00:00,1.61965,1.6199,1.6191,1.6196,2629100013.0
2007-08-14 15:05:00,1.6196,1.6212,1.6195,1.6202,3479199994.0
2007-08-14 15:10:00,1.6202,1.6203,1.6197,1.6198,1715900001.0
2007-08-14 15:15:00,1.6198,1.6203,1.6197,1.6201,1005400000.0
2007-08-14 15:20:00,1.6201,1.6204,1.6187,1.6187,2378399996.0
2007-08-14 15:25:00,1.61875,1.6203,1.61865,1.6202,2593000002.0
2007-08-14 15:30:00,1.6202,1.6202,1.6184,1.6187,3833700001.0
2007-08-14 15:35:00,1.61865,1.61995,1.6184,1.61995,3454600014.0
2007-08-14 15:40:00,1.61995,1.62,1.6181,1.6185,3294499998.0
2007-08-14 15:45:00,1.6186,1.61955,1.6184,1.6189,3603099995.0
2007-08-14 15:50:00,1.619,1.6195,1.6187,1.61895,1612000001.0
2007-08-14 15:55:00,1.6191,1.61945,1.6188,1.61915,2542999999.0
2007-08-14 16:00:00,1.6192,1.6206,1.6189,1.6202,3301100000.0
2007-08-14 16:05:00,1.6201,1.62125,1.6194,1.62095,4741199993.0
2007-08-14 16:10:00,1.621,1.6216,1.6205,1.62065,2818999997.0
2007-08-14 16:15:00,1.6207,1.62185,1.6207,1.6217,3025499999.0
2007-08-14 16:20:00,1.62165,1.62185,1.6204,1.6217,2733699999.0
2007-08-14 16:25:00,1.6216,1.6227,1.6215,1.6222,2703400002.0
2007-08-14 16:30:00,1.6222,1.6222,1.6203,1.6204,2325900000.0
2007-08-14 16:35:00,1.6204,1.621,1.6188,1.6198,2938199992.0
2007-08-14 16:40:00,1.62,1.6205,1.6195,1.6204,1746599994.0
2007-08-14 16:45:00,1.6204,1.6207,1.6196,1.6199,2471199996.0
2007-08-14 16:50:00,1.6199,1.6201,1.6179,1.6195,4060899996.0
2007-08-14 16:55:00,1.6195,1.6209,1.6194,1.6205,4711899999.0
2007-08-14 17:00:00,1.6205,1.62115,1.62,1.6207,4055299998.0
2007-08-14 17:05:00,1.6209,1.6209,1.6199,1.62005,4216199992.0
2007-08-14 17:10:00,1.6201,1.622,1.6197,1.6214,4185999985.0
2007-08-14 17:15:00,1.62135,1.6221,1.6208,1.62145,3159199997.0
2007-08-14 17:20:00,1.6215,1.62155,1.6205,1.6214,2982599996.0
2007-08-14 17:25:00,1.6213,1.6223,1.6209,1.6219,2351299993.0
2007-08-14 17:30:00,1.622,1.6221,1.6206,1.6212,2607500012.0
2007-08-14 17:35:00,1.6213,1.6216,1.6207,1.6211,1771800011.0
2007-08-14 17:40:00,1.6211,1.6217,1.6204,1.6216,2580900007.0
2007-08-14 17:45:00,1.6216,1.6216,1.6197,1.6202,3505100013.0
2007-08-14 17:50:00,1.6202,1.6203,1.6196,1.6201,3759300017.0
2007-08-14 17:55:00,1.6202,1.6204,1.6198,1.6199,2435700009.0
2007-08-14 18:00:00,1.6199,1.62025,1.619,1.6199,3480100005.0
2007-08-14 18:05:00,1.6199,1.6208,1.6198,1.6201,1887500001.0
2007-08-14 18:10:00,1.6201,1.6212,1.6198,1.621,2168000004.0
2007-08-14 18:15:00,1.6211,1.6212,1.6195,1.61985,1596400016.0
2007-08-14 18:20:00,1.61985,1.6202,1.6194,1.62,3139300040.0
2007-08-14 18:25:00,1.61995,1.6208,1.6199,1.6207,2015599999.0
2007-08-14 18:30:00,1.6206,1.6208,1.6202,1.6205,2343800004.0
2007-08-14 18:35:00,1.6205,1.6212,1.6196,1.6197,1574600005.0
2007-08-14 18:40:00,1.6197,1.6208,1.6197,1.6202,1805500006.0
2007-08-14 18:45:00,1.6202,1.6206,1.61905,1.6196,2149500017.0
2007-08-14 18:50:00,1.6196,1.6199,1.6193,1.61975,1355800008.0
2007-08-14 18:55:00,1.6199,1.62,1.6195,1.6199,736200001.0
2007-08-14 19:00:00,1.6199,1.6201,1.6193,1.6199,1510700002.0
2007-08-14 19:05:00,1.6198,1.6207,1.6193,1.6206,1243700003.0
2007-08-14 19:10:00,1.6206,1.621,1.62035,1.6204,1589800008.0
2007-08-14 19:15:00,1.6204,1.6208,1.6201,1.6207,1072700000.0
2007-08-14 19:20:00,1.6207,1.6213,1.6204,1.6212,1266300006.0
2007-08-14 19:25:00,1.6212,1.622,1.6211,1.6217,1212799996.0
2007-08-14 19:30:00,1.6218,1.6227,1.6217,1.6222,2563200011.0
2007-08-14 19:35:00,1.6222,1.6224,1.6212,1.6217,1883599999.0
2007-08-14 19:40:00,1.6217,1.6223,1.6212,1.6218,1156900003.0
2007-08-14 19:45:00,1.622,1.6222,1.621,1.6213,2793200009.0
2007-08-14 19:50:00,1.6213,1.6223,1.62115,1.6221,2146600000.0
2007-08-14 19:55:00,1.6221,1.6222,1.6203,1.6208,3380799991.0
2007-08-14 20:00:00,1.6208,1.6209,1.6199,1.6209,2277000002.0
2007-08-14 20:05:00,1.6209,1.6212,1.6204,1.6212,2649800019.0
2007-08-14 20:10:00,1.6211,1.6217,1.6206,1.6209,2259600016.0
2007-08-14 20:15:00,1.6209,1.6214,1.6207,1.6208,2754100013.0
2007-08-14 20:20:00,1.6208,1.62105,1.62045,1.6206,1814900009.0
2007-08-14 20:25:00,1.6206,1.6211,1.6205,1.6211,1358500003.0
2007-08-14 20:30:00,1.621,1.6213,1.62075,1.621,1854600016.0
2007-08-14 20:35:00,1.62105,1.6219,1.6209,1.6212,3288600045.0
2007-08-14 20:40:00,1.6212,1.6218,1.62,1.6204,2372600005.0
2007-08-14 20:45:00,1.6205,1.6212,1.6202,1.6205,2072100000.0
2007-08-14 20:50:00,1.6205,1.6215,1.62035,1.6214,1093500001.0
2007-08-14 20:55:00,1.6214,1.6225,1.6214,1.622,2069300007.0
2007-08-14 21:00:00,1.6221,1.6223,1.6213,1.6219,2543300006.0
2007-08-14 21:05:00,1.6219,1.6219,1.621,1.6216,1265600002.0
2007-08-14 21:10:00,1.62155,1.6226,1.6215,1.6223,1012100000.0
2007-08-14 21:15:00,1.6222,1.6232,1.622,1.6225,1271000007.0
2007-08-14 21:20:00,1.6225,1.6226,1.6215,1.6219,1606400004.0
2007-08-14 21:25:00,1.6219,1.6223,1.6214,1.62195,1817099999.0
2007-08-14 21:30:00,1.622,1.6223,1.6215,1.62165,1439399999.0
2007-08-14 21:35:00,1.62165,1.6222,1.6212,1.6213,910400000.0
2007-08-14 21:40:00,1.6214,1.6215,1.6206,1.6208,1157900004.0
2007-08-14 21:45:00,1.6209,1.6213,1.6205,1.6213,879999993.0
2007-08-14 21:50:00,1.62115,1.6215,1.621,1.621,734699999.0
2007-08-14 21:55:00,1.621,1.6221,1.6208,1.62155,1210400001.0
2007-08-14 22:00:00,1.62155,1.6219,1.62135,1.6216,266600000.0
2007-08-14 22:05:00,1.62165,1.6219,1.6211,1.6214,1263199989.0
2007-08-14 22:10:00,1.6214,1.6219,1.6211,1.6217,1305500003.0
2007-08-14 22:15:00,1.6217,1.6222,1.6212,1.6218,1055000003.0
2007-08-14 22:20:00,1.6218,1.6219,1.6214,1.6214,558000000.0
2007-08-14 22:25:00,1.6214,1.622,1.6211,1.6219,479700001.0
2007-08-14 22:30:00,1.622,1.62205,1.6206,1.6218,1329700003.0
2007-08-14 22:35:00,1.6216,1.6224,1.6215,1.6222,627400001.0
2007-08-14 22:40:00,1.6222,1.6224,1.62135,1.6218,608700000.0
2007-08-14 22:45:00,1.6218,1.622,1.6217,1.6219,276700000.0
2007-08-14 22:50:00,1.6218,1.6219,1.6214,1.6216,812500001.0
2007-08-14 22:55:00,1.6216,1.6217,1.6211,1.6216,824000000.0
2007-08-14 23:00:00,1.6212,1.6218,1.621,1.6214,139500000.0
2007-08-14 23:05:00,1.6212,1.6216,1.6212,1.6216,104500000.0
2007-08-14 23:10:00,1.6219,1.6223,1.6215,1.6222,242700000.0
2007-08-14 23:15:00,1.6222,1.6227,1.6219,1.6225,435600000.0
2007-08-14 23:20:00,1.6224,1.6225,1.6214,1.6218,438600000.0
2007-08-14 23:25:00,1.6219,1.6219,1.6213,1.6219,330100000.0
2007-08-14 23:30:00,1.6219,1.6232,1.6215,1.6225,398200000.0
2007-08-14 23:35:00,1.6225,1.6229,1.62245,1.62245,477800000.0
2007-08-14 23:40:00,1.6225,1.623,1.6212,1.6224,942800000.0
2007-08-14 23:45:00,1.6224,1.6227,1.62175,1.6221,597000000.0
2007-08-14 23:50:00,1.6223,1.6228,1.6215,1.6223,435900000.0
2007-08-14 23:55:00,1.6224,1.6228,1.62205,1.6227,351400000.0
2007-08-15 00:00:00,1.6227,1.6232,1.6223,1.6227,451100000.0
2007-08-15 00:05:00,1.6227,1.623,1.6226,1.6228,205900000.0
2007-08-15 00:10:00,1.6228,1.6233,1.6219,1.6227,549300000.0
2007-08-15 00:15:00,1.6227,1.6232,1.6223,1.6227,469700000.0
2007-08-15 00:20:00,1.6227,1.6227,1.622,1.6226,602300000.0
2007-08-15 00:25:00,1.6224,1.6229,1.62225,1.6227,474600000.0
2007-08-15 00:30:00,1.6226,1.624,1.6226,1.6233,806000000.0
2007-08-15 00:35:00,1.6232,1.6233,1.62205,1.6224,1229300000.0
2007-08-15 00:40:00,1.6224,1.6231,1.6219,1.6224,762100000.0
2007-08-15 00:45:00,1.6221,1.6227,1.6211,1.6217,1122800000.0
2007-08-15 00:50:00,1.6216,1.62175,1.6206,1.6207,1381200000.0
2007-08-15 00:55:00,1.6209,1.6219,1.6208,1.6219,628800000.0
2007-08-15 01:00:00,1.6218,1.6219,1.6204,1.62085,861100001.0
2007-08-15 01:05:00,1.6211,1.6214,1.62075,1.6213,887700005.0
2007-08-15 01:10:00,1.62105,1.6223,1.62105,1.62215,465700000.0
2007-08-15 01:15:00,1.62215,1.6223,1.6218,1.6221,326200000.0
2007-08-15 01:20:00,1.6221,1.6223,1.6215,1.6221,673800000.0
2007-08-15 01:25:00,1.6222,1.6225,1.6212,1.6222,494600005.0
2007-08-15 01:30:00,1.6222,1.62295,1.6216,1.62225,1501700000.0
2007-08-15 01:35:00,1.62225,1.62235,1.6216,1.62185,480099995.0
2007-08-15 01:40:00,1.62195,1.62195,1.6209,1.6215,688900000.0
2007-08-15 01:45:00,1.6214,1.62215,1.621,1.62195,735800000.0
2007-08-15 01:50:00,1.6219,1.6221,1.621,1.6219,898399996.0
2007-08-15 01:55:00,1.6219,1.62195,1.6211,1.6217,723100000.0
2007-08-15 02:00:00,1.62175,1.6219,1.621,1.62155,1483100005.0
2007-08-15 02:05:00,1.62155,1.62175,1.6208,1.62165,1643200007.0
2007-08-15 02:10:00,1.6216,1.622,1.6207,1.622,1441200001.0
2007-08-15 02:15:00,1.62205,1.62235,1.6211,1.62185,1659100002.0
2007-08-15 02:20:00,1.6219,1.62295,1.6217,1.62185,1403300006.0
2007-08-15 02:25:00,1.6218,1.6221,1.6208,1.6213,808400003.0
2007-08-15 02:30:00,1.6214,1.6225,1.6212,1.6223,1469200001.0
2007-08-15 02:35:00,1.62235,1.62275,1.6218,1.6225,1027200003.0
2007-08-15 02:40:00,1.62255,1.62325,1.6221,1.62295,1112900001.0
2007-08-15 02:45:00,1.62295,1.6238,1.6226,1.62325,2179400032.0
2007-08-15 02:50:00,1.6232,1.6241,1.6228,1.6241,1469600002.0
2007-08-15 02:55:00,1.62405,1.6241,1.6224,1.62285,1363900007.0
2007-08-15 03:00:00,1.623,1.62365,1.6226,1.6235,1235000000.0
2007-08-15 03:05:00,1.62335,1.6241,1.6233,1.62375,526100000.0
2007-08-15 03:10:00,1.6237,1.6241,1.6232,1.6233,979500000.0
2007-08-15 03:15:00,1.6233,1.6239,1.6231,1.6238,666600000.0
2007-08-15 03:20:00,1.6237,1.6239,1.6233,1.6237,509200000.0
2007-08-15 03:25:00,1.6237,1.6237,1.6227,1.62315,499800000.0
2007-08-15 03:30:00,1.62325,1.6242,1.6229,1.6236,1315400002.0
2007-08-15 03:35:00,1.6235,1.62415,1.6233,1.62385,1673700014.0
2007-08-15 03:40:00,1.6239,1.6245,1.6236,1.6242,1622900008.0
2007-08-15 03:45:00,1.6242,1.6247,1.6239,1.62465,1188900000.0
2007-08-15 03:50:00,1.62465,1.62465,1.624,1.62405,1000600000.0
2007-08-15 03:55:00,1.62405,1.6247,1.6235,1.62455,1476100011.0
2007-08-15 04:00:00,1.62455,1.6257,1.6242,1.625,1506200000.0
2007-08-15 04:05:00,1.6248,1.62585,1.6244,1.6253,1451800016.0
2007-08-15 04:10:00,1.6254,1.6268,1.6251,1.626,1656300001.0
2007-08-15 04:15:00,1.626,1.626,1.6245,1.62475,1365800000.0
2007-08-15 04:20:00,1.6248,1.6249,1.6244,1.6249,513700000.0
2007-08-15 04:25:00,1.6249,1.6258,1.6243,1.6247,826800000.0
2007-08-15 04:30:00,1.6247,1.6247,1.6232,1.6241,1770500001.0
2007-08-15 04:35:00,1.6241,1.6249,1.6239,1.6245,639900001.0
2007-08-15 04:40:00,1.6245,1.62465,1.6241,1.6246,713099999.0
2007-08-15 04:45:00,1.6246,1.62515,1.6243,1.62505,640100001.0
2007-08-15 04:50:00,1.62505,1.6253,1.6247,1.6253,303700000.0
2007-08-15 04:55:00,1.6253,1.626,1.6248,1.6257,916400001.0
2007-08-15 05:00:00,1.6259,1.6267,1.6256,1.6261,795900004.0
2007-08-15 05:05:00,1.6261,1.6262,1.6255,1.6255,952000006.0
2007-08-15 05:10:00,1.6256,1.6266,1.6256,1.6262,828900004.0
2007-08-15 05:15:00,1.6261,1.6262,1.62545,1.62545,770500004.0
2007-08-15 05:20:00,1.6255,1.6257,1.6244,1.6252,1002600009.0
2007-08-15 05:25:00,1.6254,1.6257,1.625,1.625,1103200007.0
2007-08-15 05:30:00,1.625,1.6257,1.625,1.6254,888600003.0
2007-08-15 05:35:00,1.6254,1.6256,1.6252,1.6256,1126100029.0
2007-08-15 05:40:00,1.6256,1.62625,1.6255,1.62615,1051700007.0
2007-08-15 05:45:00,1.62615,1.6264,1.6259,1.62615,557600000.0
2007-08-15 05:50:00,1.62615,1.63,1.6261,1.6287,1645500000.0
2007-08-15 05:55:00,1.62895,1.6292,1.6273,1.6283,2036600001.0
2007-08-15 06:00:00,1.62825,1.6287,1.6276,1.6279,1155999999.0
2007-08-15 06:05:00,1.6279,1.6285,1.6275,1.6284,930100000.0
2007-08-15 06:10:00,1.62845,1.6314,1.6283,1.6308,1966800000.0
2007-08-15 06:15:00,1.6308,1.6311,1.6299,1.6303,1565400000.0
2007-08-15 06:20:00,1.63035,1.6313,1.6297,1.6306,1990799994.0
2007-08-15 06:25:00,1.63065,1.63185,1.6303,1.6313,1854700000.0
2007-08-15 06:30:00,1.63145,1.63355,1.6303,1.63065,3252800000.0
2007-08-15 06:35:00,1.63065,1.6324,1.629,1.629,3074500000.0
2007-08-15 06:40:00,1.6292,1.6299,1.6289,1.62925,1798200001.0
2007-08-15 06:45:00,1.6293,1.63095,1.6287,1.6306,2147000003.0
2007-08-15 06:50:00,1.6307,1.6312,1.6295,1.6302,2107499999.0
2007-08-15 06:55:00,1.6302,1.6308,1.629,1.62975,2833200000.0
2007-08-15 07:00:00,1.6296,1.63035,1.62935,1.6299,1990700000.0
2007-08-15 07:05:00,1.6299,1.6301,1.6291,1.6291,1027400001.0
2007-08-15 07:10:00,1.6291,1.6299,1.6281,1.6291,2452500005.0
2007-08-15 07:15:00,1.62905,1.6308,1.62905,1.6305,1855500005.0
2007-08-15 07:20:00,1.6305,1.6319,1.6302,1.6308,1874300000.0
2007-08-15 07:25:00,1.6308,1.6309,1.6302,1.6306,555200000.0
2007-08-15 07:30:00,1.63055,1.6313,1.62925,1.6294,2016999998.0
2007-08-15 07:35:00,1.6294,1.6298,1.6273,1.6278,3015899999.0
2007-08-15 07:40:00,1.6278,1.6282,1.6271,1.62785,2024100000.0
2007-08-15 07:45:00,1.62785,1.6285,1.627,1.6274,3186100000.0
2007-08-15 07:50:00,1.6273,1.6279,1.6269,1.6274,1891399997.0
2007-08-15 07:55:00,1.6274,1.6275,1.6264,1.6268,1497500000.0
2007-08-15 08:00:00,1.6267,1.62865,1.6266,1.6272,1951600002.0
2007-08-15 08:05:00,1.6273,1.6285,1.627,1.6284,2687700017.0
2007-08-15 08:10:00,1.6281,1.6322,1.6281,1.63175,3444700012.0
2007-08-15 08:15:00,1.6318,1.6353,1.6316,1.63265,4093699994.0
2007-08-15 08:20:00,1.6327,1.63275,1.6297,1.6309,3958000000.0
2007-08-15 08:25:00,1.6309,1.63235,1.6306,1.6315,3679400000.0
2007-08-15 08:30:00,1.6315,1.6322,1.6309,1.6317,3262499999.0
2007-08-15 08:35:00,1.6317,1.6329,1.6317,1.63275,3157800000.0
2007-08-15 08:40:00,1.63275,1.63315,1.6318,1.63235,2565100000.0
2007-08-15 08:45:00,1.63235,1.63275,1.6313,1.6323,3991099998.0
2007-08-15 08:50:00,1.6323,1.63395,1.6321,1.6332,3155799998.0
2007-08-15 08:55:00,1.6332,1.6351,1.6331,1.63455,2577100001.0
2007-08-15 09:00:00,1.6344,1.63465,1.6333,1.6338,2759400000.0
2007-08-15 09:05:00,1.6338,1.63455,1.6334,1.6336,1945199999.0
2007-08-15 09:10:00,1.6336,1.63435,1.633,1.6335,1509800000.0
2007-08-15 09:15:00,1.6335,1.63365,1.6317,1.6322,3030100000.0
2007-08-15 09:20:00,1.6322,1.6324,1.6312,1.6321,2973300000.0
2007-08-15 09:25:00,1.63205,1.6325,1.6301,1.6307,2620399998.0
2007-08-15 09:30:00,1.6307,1.6311,1.62985,1.6301,2032800000.0
2007-08-15 09:35:00,1.6301,1.6306,1.6296,1.6306,2826700005.0
2007-08-15 09:40:00,1.6306,1.6306,1.6289,1.6293,4491800003.0
2007-08-15 09:45:00,1.6293,1.63,1.6286,1.6287,3143199991.0
2007-08-15 09:50:00,1.6287,1.62985,1.6281,1.6287,3799300000.0
2007-08-15 09:55:00,1.6288,1.6292,1.6284,1.6286,3516399998.0
2007-08-15 10:00:00,1.6286,1.63,1.6282,1.6298,4647399993.0
2007-08-15 10:05:00,1.6298,1.6304,1.6293,1.62945,2488100000.0
2007-08-15 10:10:00,1.6295,1.6298,1.6286,1.6292,1698500000.0
2007-08-15 10:15:00,1.6292,1.6318,1.629,1.63165,2820899999.0
2007-08-15 10:20:00,1.63175,1.6319,1.6309,1.6313,1917199999.0
2007-08-15 10:25:00,1.6313,1.6329,1.6311,1.632,2888000005.0
2007-08-15 10:30:00,1.632,1.63225,1.6314,1.6319,1663200000.0
2007-08-15 10:35:00,1.6318,1.6319,1.6308,1.631,1562000000.0
2007-08-15 10:40:00,1.631,1.6313,1.6304,1.6311,2102699998.0
2007-08-15 10:45:00,1.63105,1.6332,1.6309,1.6328,2346499998.0
2007-08-15 10:50:00,1.6327,1.6333,1.6324,1.6331,1661699999.0
2007-08-15 10:55:00,1.6331,1.6346,1.6328,1.6345,1849500004.0
2007-08-15 11:00:00,1.63455,1.6355,1.6342,1.6352,3224700001.0
2007-08-15 11:05:00,1.6353,1.6361,1.6351,1.6356,3365499994.0
2007-08-15 11:10:00,1.63565,1.6358,1.6341,1.6348,1789699993.0
2007-08-15 11:15:00,1.6347,1.6353,1.634,1.6351,2074499995.0
2007-08-15 11:20:00,1.6351,1.63535,1.6342,1.6344,1323499998.0
2007-08-15 11:25:00,1.6344,1.6348,1.6339,1.6346,1197299998.0
2007-08-15 11:30:00,1.63455,1.6349,1.6339,1.6349,1199299999.0
2007-08-15 11:35:00,1.6349,1.6354,1.6348,1.6351,1289200000.0
2007-08-15 11:40:00,1.6351,1.6358,1.6345,1.635,2322699997.0
2007-08-15 11:45:00,1.635,1.6354,1.6346,1.6347,1619900001.0
2007-08-15 11:50:00,1.63465,1.6349,1.634,1.6344,3337100000.0
2007-08-15 11:55:00,1.6346,1.63615,1.6339,1.6357,2610800003.0
2007-08-15 12:00:00,1.6357,1.6374,1.6355,1.6362,3046000008.0
2007-08-15 12:05:00,1.6362,1.6372,1.6362,1.6369,791100000.0
2007-08-15 12:10:00,1.637,1.6397,1.6367,1.6386,3490400004.0
2007-08-15 12:15:00,1.6385,1.6392,1.63635,1.6368,3804100001.0
2007-08-15 12:20:00,1.6369,1.6376,1.6363,1.6365,2432900000.0
2007-08-15 12:25:00,1.63645,1.6379,1.6364,1.6376,3732800010.0
2007-08-15 12:30:00,1.6376,1.638,1.6368,1.6369,3125799999.0
2007-08-15 12:35:00,1.6369,1.637,1.6361,1.6365,2126499994.0
2007-08-15 12:40:00,1.6364,1.63735,1.6364,1.6371,1308900000.0
2007-08-15 12:45:00,1.6371,1.6376,1.6369,1.6372,745200000.0
2007-08-15 12:50:00,1.63725,1.6375,1.6363,1.6365,1246899999.0
2007-08-15 12:55:00,1.6363,1.63685,1.6352,1.6352,2572599999.0
2007-08-15 13:00:00,1.6352,1.6357,1.6347,1.635,3830799997.0
2007-08-15 13:05:00,1.635,1.6358,1.6347,1.6353,2381699999.0
2007-08-15 13:10:00,1.6353,1.63645,1.6353,1.63645,1737200009.0
2007-08-15 13:15:00,1.6364,1.63735,1.6363,1.6364,1959000003.0
2007-08-15 13:20:00,1.6364,1.6364,1.635,1.63565,1958199999.0
2007-08-15 13:25:00,1.6356,1.6363,1.63495,1.6358,2450899985.0
2007-08-15 13:30:00,1.6359,1.6363,1.6353,1.6361,3296699997.0
2007-08-15 13:35:00,1.6361,1.6361,1.6355,1.6358,2147499996.0
2007-08-15 13:40:00,1.6358,1.6383,1.63505,1.6383,3684199995.0
2007-08-15 13:45:00,1.6384,1.6385,1.6368,1.63715,3539000003.0
2007-08-15 13:50:00,1.63715,1.638,1.6364,1.6375,2233999996.0
2007-08-15 13:55:00,1.6376,1.6379,1.6367,1.6368,1832599998.0
2007-08-15 14:00:00,1.6368,1.63785,1.63605,1.6375,1647600002.0
2007-08-15 14:05:00,1.6374,1.6379,1.6362,1.6368,3213800001.0
2007-08-15 14:10:00,1.6368,1.6385,1.6363,1.6381,2429699999.0
2007-08-15 14:15:00,1.63825,1.6391,1.6368,1.63735,2333500002.0
2007-08-15 14:20:00,1.6374,1.63775,1.6366,1.6372,1891300002.0
2007-08-15 14:25:00,1.63735,1.6378,1.6362,1.6362,2252799996.0
2007-08-15 14:30:00,1.6363,1.63735,1.6354,1.6368,2601700002.0
2007-08-15 14:35:00,1.6368,1.6368,1.6348,1.6353,2696800008.0
2007-08-15 14:40:00,1.6353,1.6366,1.6351,1.6362,2605100006.0
2007-08-15 14:45:00,1.6361,1.63725,1.63605,1.63695,2282400001.0
2007-08-15 14:50:00,1.63695,1.6393,1.6366,1.6383,4450100012.0
2007-08-15 14:55:00,1.63825,1.641,1.6382,1.6394,2995400000.0
2007-08-15 15:00:00,1.6391,1.64,1.6383,1.6397,2521500001.0
2007-08-15 15:05:00,1.6397,1.6401,1.639,1.6398,3803700003.0
2007-08-15 15:10:00,1.6398,1.6398,1.637,1.6373,4048600001.0
2007-08-15 15:15:00,1.6372,1.63845,1.6369,1.63735,2080400000.0
2007-08-15 15:20:00,1.6373,1.6386,1.63665,1.6376,1871300000.0
2007-08-15 15:25:00,1.6376,1.6377,1.6368,1.6372,1179400002.0
2007-08-15 15:30:00,1.6372,1.6377,1.6368,1.6375,2119999999.0
2007-08-15 15:35:00,1.6374,1.6388,1.6372,1.63865,2196700002.0
2007-08-15 15:40:00,1.63865,1.6413,1.63865,1.6408,3107300002.0
2007-08-15 15:45:00,1.6408,1.64135,1.6387,1.6391,3646200001.0
2007-08-15 15:50:00,1.6391,1.6396,1.6358,1.6368,5864100000.0
2007-08-15 15:55:00,1.637,1.6421,1.6349,1.6408,5499000004.0
2007-08-15 16:00:00,1.6408,1.641,1.6392,1.6394,4123400011.0
2007-08-15 16:05:00,1.6392,1.6396,1.6377,1.6379,4909499988.0
2007-08-15 16:10:00,1.6379,1.6384,1.6369,1.638,2408400002.0
2007-08-15 16:15:00,1.638,1.6386,1.6369,1.6376,5261900019.0
2007-08-15 16:20:00,1.6376,1.6382,1.6356,1.6362,4452500008.0
2007-08-15 16:25:00,1.6361,1.63625,1.6339,1.63565,4956700002.0
2007-08-15 16:30:00,1.63565,1.63595,1.6328,1.6342,5854200000.0
2007-08-15 16:35:00,1.6341,1.6358,1.6335,1.6347,4957299992.0
2007-08-15 16:40:00,1.6348,1.63555,1.6341,1.6347,4389799997.0
2007-08-15 16:45:00,1.6348,1.6357,1.6337,1.6341,3575800007.0
2007-08-15 16:50:00,1.6342,1.6352,1.6337,1.6341,3778700007.0
2007-08-15 16:55:00,1.6341,1.6344,1.63165,1.6325,4927099996.0
2007-08-15 17:00:00,1.6327,1.6332,1.6315,1.6331,4066900002.0
2007-08-15 17:05:00,1.6332,1.6336,1.6324,1.6333,2755400003.0
2007-08-15 17:10:00,1.6334,1.63395,1.6329,1.6331,1844599999.0
2007-08-15 17:15:00,1.6332,1.6335,1.6315,1.6316,2577099999.0
2007-08-15 17:20:00,1.6317,1.63255,1.6315,1.6319,2475400002.0
2007-08-15 17:25:00,1.6319,1.6326,1.6318,1.6318,1363399995.0
2007-08-15 17:30:00,1.6318,1.6326,1.6316,1.63195,2906799998.0
2007-08-15 17:35:00,1.6319,1.6345,1.6317,1.63435,3483699999.0
2007-08-15 17:40:00,1.6343,1.6354,1.6339,1.63485,2860299993.0
2007-08-15 17:45:00,1.6349,1.6365,1.6347,1.6365,2165299995.0
2007-08-15 17:50:00,1.6365,1.6372,1.6358,1.6364,2295799999.0
2007-08-15 17:55:00,1.6364,1.6367,1.635,1.635,2335599992.0
2007-08-15 18:00:00,1.6352,1.6357,1.6345,1.6357,1230799996.0
2007-08-15 18:05:00,1.6355,1.6361,1.6348,1.6352,1858699999.0
2007-08-15 18:10:00,1.6352,1.6358,1.6349,1.6358,1818499999.0
2007-08-15 18:15:00,1.6358,1.6358,1.6348,1.6355,1569200000.0
2007-08-15 18:20:00,1.6355,1.6363,1.6352,1.636,949699996.0
2007-08-15 18:25:00,1.6359,1.636,1.635,1.63505,1480399997.0
2007-08-15 18:30:00,1.635,1.6356,1.6348,1.635,1925899999.0
2007-08-15 18:35:00,1.635,1.6354,1.6342,1.6351,1394399999.0
2007-08-15 18:40:00,1.6351,1.6352,1.6339,1.6345,1050500002.0
2007-08-15 18:45:00,1.6344,1.6346,1.6329,1.634,2807199996.0
2007-08-15 18:50:00,1.634,1.6361,1.6331,1.6361,2058899997.0
2007-08-15 18:55:00,1.6361,1.6376,1.6352,1.6369,1984399999.0
2007-08-15 19:00:00,1.637,1.6378,1.6366,1.6366,1708899999.0
2007-08-15 19:05:00,1.6367,1.6369,1.6361,1.6363,1046300000.0
2007-08-15 19:10:00,1.63635,1.63655,1.635,1.6352,1218800000.0
2007-08-15 19:15:00,1.6352,1.6359,1.6332,1.63485,1961699995.0
2007-08-15 19:20:00,1.63485,1.6351,1.6339,1.6339,933300000.0
2007-08-15 19:25:00,1.6339,1.6353,1.6338,1.635,1533399998.0
2007-08-15 19:30:00,1.635,1.6356,1.63465,1.635,1585600000.0
2007-08-15 19:35:00,1.635,1.6351,1.6339,1.63425,1521200001.0
2007-08-15 19:40:00,1.6342,1.6344,1.6323,1.63295,2119499999.0
2007-08-15 19:45:00,1.6329,1.6337,1.6323,1.6331,3792099998.0
2007-08-15 19:50:00,1.6331,1.6338,1.6324,1.6326,1312800000.0
2007-08-15 19:55:00,1.6328,1.6336,1.63235,1.6328,1050000000.0
2007-08-15 20:00:00,1.6329,1.6343,1.6326,1.6339,2147799999.0
2007-08-15 20:05:00,1.63385,1.6355,1.6335,1.6351,2042900000.0
2007-08-15 20:10:00,1.6351,1.6357,1.63425,1.6345,1322699998.0
2007-08-15 20:15:00,1.6345,1.6353,1.6336,1.6338,1818599997.0
2007-08-15 20:20:00,1.6339,1.6339,1.6324,1.6335,1633499996.0
2007-08-15 20:25:00,1.6336,1.6345,1.6333,1.6335,1954100000.0
2007-08-15 20:30:00,1.6336,1.63435,1.632,1.6333,1971200000.0
2007-08-15 20:35:00,1.6334,1.6339,1.6333,1.6334,1263199997.0
2007-08-15 20:40:00,1.6334,1.6341,1.6331,1.63365,1091700000.0
2007-08-15 20:45:00,1.6337,1.6354,1.6334,1.6354,2469799997.0
2007-08-15 20:50:00,1.6354,1.6364,1.6353,1.6358,3085099998.0
2007-08-15 20:55:00,1.6358,1.6363,1.635,1.6356,2149899999.0
2007-08-15 21:00:00,1.6356,1.6362,1.6352,1.6359,1454299998.0
2007-08-15 21:05:00,1.6359,1.6362,1.6357,1.6358,776800000.0
2007-08-15 21:10:00,1.636,1.6376,1.63575,1.6371,1157100000.0
2007-08-15 21:15:00,1.6371,1.63805,1.6366,1.63805,1745499998.0
2007-08-15 21:20:00,1.638,1.6382,1.6369,1.6379,2239400002.0
2007-08-15 21:25:00,1.6378,1.638,1.6374,1.6378,937600000.0
2007-08-15 21:30:00,1.6379,1.6388,1.6374,1.6374,1346099994.0
2007-08-15 21:35:00,1.6374,1.6383,1.6373,1.6374,2248500000.0
2007-08-15 21:40:00,1.6374,1.638,1.637,1.63725,2073099999.0
2007-08-15 21:45:00,1.63725,1.6373,1.6365,1.6372,1175200000.0
2007-08-15 21:50:00,1.6372,1.63755,1.6367,1.6371,1945800001.0
2007-08-15 21:55:00,1.6372,1.6388,1.6371,1.6387,2836799993.0
2007-08-15 22:00:00,1.6387,1.6387,1.63655,1.6377,1795000000.0
2007-08-15 22:05:00,1.6377,1.6379,1.6368,1.6374,1087800000.0
2007-08-15 22:10:00,1.6374,1.6374,1.6361,1.6363,699000000.0
2007-08-15 22:15:00,1.6363,1.6365,1.6359,1.6363,414700000.0
2007-08-15 22:20:00,1.6364,1.637,1.6362,1.6363,396100000.0
2007-08-15 22:25:00,1.6363,1.6364,1.6356,1.636,810299999.0
2007-08-15 22:30:00,1.6359,1.6368,1.63565,1.6364,365300000.0
2007-08-15 22:35:00,1.6367,1.6386,1.6363,1.6377,1219300001.0
2007-08-15 22:40:00,1.6379,1.6386,1.6373,1.6377,1288400000.0
2007-08-15 22:45:00,1.6378,1.6382,1.6368,1.6372,606300000.0
2007-08-15 22:50:00,1.6371,1.639,1.6371,1.6387,1678499997.0
2007-08-15 22:55:00,1.6387,1.6391,1.6383,1.6387,1219000000.0
2007-08-15 23:00:00,1.6387,1.641,1.6387,1.6401,257600000.0
2007-08-15 23:05:00,1.6401,1.6403,1.6386,1.6391,447300000.0
2007-08-15 23:10:00,1.6388,1.6398,1.6386,1.6398,670100000.0
2007-08-15 23:15:00,1.64,1.6406,1.6395,1.6398,898900000.0
2007-08-15 23:20:00,1.6398,1.6403,1.6389,1.6403,1012000000.0
2007-08-15 23:25:00,1.6403,1.6405,1.638,1.6382,1122600000.0
2007-08-15 23:30:00,1.6387,1.64065,1.6387,1.6403,1000400000.0
2007-08-15 23:35:00,1.64,1.6407,1.63835,1.6394,921600000.0
2007-08-15 23:40:00,1.6393,1.64015,1.6382,1.63885,869100000.0
2007-08-15 23:45:00,1.63885,1.63995,1.6382,1.6393,748900000.0
2007-08-15 23:50:00,1.63925,1.6398,1.6388,1.63935,634000000.0
2007-08-15 23:55:00,1.63935,1.6414,1.639,1.641,882400000.0
2007-08-16 00:00:00,1.641,1.641,1.6392,1.63975,1587999998.0
2007-08-16 00:05:00,1.63975,1.6405,1.6392,1.64035,553200000.0
2007-08-16 00:10:00,1.64035,1.64115,1.64,1.64115,642000001.0
2007-08-16 00:15:00,1.641,1.64125,1.6399,1.6403,863400000.0
2007-08-16 00:20:00,1.6403,1.641,1.6399,1.6405,1038600000.0
2007-08-16 00:25:00,1.6405,1.6408,1.6397,1.6399,806499997.0
2007-08-16 00:30:00,1.6398,1.6406,1.6394,1.6406,692700000.0
2007-08-16 00:35:00,1.6404,1.641,1.6394,1.6397,699000000.0
2007-08-16 00:40:00,1.6398,1.6399,1.6384,1.6392,1593499999.0
2007-08-16 00:45:00,1.6392,1.6402,1.6387,1.6395,1806899999.0
2007-08-16 00:50:00,1.6394,1.64,1.6387,1.6391,974199999.0
2007-08-16 00:55:00,1.6391,1.6401,1.63845,1.6392,1118100000.0
2007-08-16 01:00:00,1.6391,1.6394,1.6382,1.6391,1673100000.0
2007-08-16 01:05:00,1.63875,1.639,1.6377,1.6387,1182100000.0
2007-08-16 01:10:00,1.6389,1.63945,1.6371,1.6393,2207600001.0
2007-08-16 01:15:00,1.639,1.6391,1.638,1.6387,1292899998.0
2007-08-16 01:20:00,1.63865,1.6389,1.638,1.6386,1156699999.0
2007-08-16 01:25:00,1.6386,1.63985,1.6384,1.63965,1158900000.0
2007-08-16 01:30:00,1.63965,1.63995,1.6387,1.63915,1164600000.0
2007-08-16 01:35:00,1.639,1.63915,1.6385,1.6388,722100000.0
2007-08-16 01:40:00,1.63885,1.6406,1.6385,1.6404,1464000000.0
2007-08-16 01:45:00,1.64055,1.6422,1.6397,1.6416,2171200000.0
2007-08-16 01:50:00,1.64175,1.64185,1.64,1.6408,2999399999.0
2007-08-16 01:55:00,1.6408,1.6416,1.6398,1.6401,1226300000.0
2007-08-16 02:00:00,1.6403,1.64105,1.64,1.6408,1019500000.0
2007-08-16 02:05:00,1.6408,1.64115,1.6394,1.6394,2074700000.0
2007-08-16 02:10:00,1.6394,1.6407,1.6388,1.6404,2421800000.0
2007-08-16 02:15:00,1.6404,1.64065,1.6394,1.64045,2116800005.0
2007-08-16 02:20:00,1.64045,1.642,1.6403,1.64135,2100399998.0
2007-08-16 02:25:00,1.64135,1.6426,1.6404,1.6407,2953000000.0
2007-08-16 02:30:00,1.64075,1.64225,1.6407,1.64085,1817900000.0
2007-08-16 02:35:00,1.6407,1.6421,1.6391,1.6398,3682500003.0
2007-08-16 02:40:00,1.6398,1.6404,1.6381,1.6398,2592799999.0
2007-08-16 02:45:00,1.6398,1.6429,1.6388,1.6423,3960900000.0
2007-08-16 02:50:00,1.6423,1.64275,1.641,1.642,3208400000.0
2007-08-16 02:55:00,1.64215,1.6427,1.6406,1.64135,2857800000.0
2007-08-16 03:00:00,1.64135,1.64185,1.6404,1.6415,2112200000.0
2007-08-16 03:05:00,1.6416,1.64325,1.6413,1.6425,3235600000.0
2007-08-16 03:10:00,1.64265,1.64275,1.6415,1.6422,2456600000.0
2007-08-16 03:15:00,1.6424,1.64285,1.6409,1.6427,2803500000.0
2007-08-16 03:20:00,1.6426,1.64305,1.6399,1.6414,2554100000.0
2007-08-16 03:25:00,1.6414,1.642,1.641,1.6418,1541400000.0
2007-08-16 03:30:00,1.6419,1.642,1.6409,1.6411,1852300000.0
2007-08-16 03:35:00,1.6412,1.6423,1.6411,1.6419,1890900000.0
2007-08-16 03:40:00,1.64185,1.6423,1.6414,1.6422,1541700000.0
2007-08-16 03:45:00,1.6419,1.6433,1.6417,1.6425,1766400000.0
2007-08-16 03:50:00,1.6425,1.6433,1.6421,1.64255,1201300000.0
2007-08-16 03:55:00,1.6424,1.6443,1.6421,1.644,1907299999.0
2007-08-16 04:00:00,1.6438,1.6444,1.6431,1.6438,1849299999.0
2007-08-16 04:05:00,1.6437,1.6448,1.6433,1.6442,2015499999.0
2007-08-16 04:10:00,1.64415,1.64485,1.6437,1.6437,1752100000.0
2007-08-16 04:15:00,1.6436,1.6438,1.642,1.6431,2342699999.0
2007-08-16 04:20:00,1.6428,1.644,1.6427,1.6435,1325900000.0
2007-08-16 04:25:00,1.6435,1.6438,1.6427,1.6432,1426200000.0
2007-08-16 04:30:00,1.6431,1.6432,1.6414,1.6419,1817000000.0
2007-08-16 04:35:00,1.6419,1.64295,1.6405,1.64265,1629200000.0
2007-08-16 04:40:00,1.6427,1.6439,1.6425,1.64345,2673000000.0
2007-08-16 04:45:00,1.6435,1.6436,1.6422,1.6423,1429100000.0
2007-08-16 04:50:00,1.6423,1.643,1.6419,1.64265,1265700000.0
2007-08-16 04:55:00,1.6426,1.6474,1.642,1.64705,2289400000.0
2007-08-16 05:00:00,1.64705,1.6476,1.6459,1.64705,2527400000.0
2007-08-16 05:05:00,1.64705,1.64755,1.6465,1.64675,3162099999.0
2007-08-16 05:10:00,1.64675,1.6483,1.64675,1.6473,3326600000.0
2007-08-16 05:15:00,1.6473,1.6555,1.6473,1.6535,4487800000.0
2007-08-16 05:20:00,1.65345,1.65555,1.6517,1.6548,3959400000.0
2007-08-16 05:25:00,1.65485,1.65575,1.6526,1.65575,3544600000.0
2007-08-16 05:30:00,1.6557,1.66295,1.6554,1.65745,4954200001.0
2007-08-16 05:35:00,1.6576,1.67265,1.6571,1.6696,4466000000.0
2007-08-16 05:40:00,1.6712,1.6725,1.6669,1.66825,3864000000.0
2007-08-16 05:45:00,1.6683,1.67245,1.6666,1.66735,4178599994.0
2007-08-16 05:50:00,1.6668,1.6675,1.6611,1.6661,4390200001.0
2007-08-16 05:55:00,1.66625,1.6746,1.6659,1.674,3420199998.0
2007-08-16 06:00:00,1.67375,1.6738,1.6651,1.6691,3299400000.0
2007-08-16 06:05:00,1.66895,1.6712,1.6661,1.671,2712999998.0
2007-08-16 06:10:00,1.67105,1.67325,1.6682,1.6718,2475199999.0
2007-08-16 06:15:00,1.6717,1.6724,1.6664,1.6666,2860100000.0
2007-08-16 06:20:00,1.6666,1.6669,1.6629,1.6669,3054600000.0
2007-08-16 06:25:00,1.6669,1.6672,1.6625,1.6636,2049600000.0
2007-08-16 06:30:00,1.6637,1.66445,1.6615,1.6631,3048400000.0
2007-08-16 06:35:00,1.663,1.66335,1.6585,1.65875,2587200000.0
2007-08-16 06:40:00,1.6588,1.65935,1.6556,1.6575,3666699999.0
2007-08-16 06:45:00,1.6573,1.65865,1.656,1.6575,2279600000.0
2007-08-16 06:50:00,1.6574,1.6666,1.6568,1.6651,3719300000.0
2007-08-16 06:55:00,1.6651,1.66545,1.6601,1.66165,2545300000.0
2007-08-16 07:00:00,1.66175,1.66175,1.6595,1.6614,1759100000.0
2007-08-16 07:05:00,1.6615,1.66355,1.6594,1.6609,2402900000.0
2007-08-16 07:10:00,1.6609,1.66215,1.6603,1.66075,2052100000.0
2007-08-16 07:15:00,1.6608,1.6608,1.65905,1.65925,1305500000.0
2007-08-16 07:20:00,1.65925,1.6633,1.659,1.6631,1736000000.0
2007-08-16 07:25:00,1.6631,1.6667,1.6629,1.6653,2366500002.0
2007-08-16 07:30:00,1.6655,1.6685,1.6653,1.6672,2002800000.0
2007-08-16 07:35:00,1.6671,1.6676,1.6649,1.6676,1173800000.0
2007-08-16 07:40:00,1.6675,1.66785,1.6644,1.6649,1504600001.0
2007-08-16 07:45:00,1.6651,1.6667,1.6637,1.6663,3126200016.0
2007-08-16 07:50:00,1.6663,1.668,1.665,1.66595,2892600000.0
2007-08-16 07:55:00,1.6659,1.66675,1.6646,1.666,3374300003.0
2007-08-16 08:00:00,1.6658,1.66745,1.6653,1.6668,2898200005.0
2007-08-16 08:05:00,1.6667,1.66805,1.6664,1.6677,3049400007.0
2007-08-16 08:10:00,1.6677,1.66845,1.6668,1.6676,2923400001.0
2007-08-16 08:15:00,1.6675,1.6678,1.6664,1.66715,2047300001.0
2007-08-16 08:20:00,1.6669,1.66855,1.6657,1.668,2707100004.0
2007-08-16 08:25:00,1.668,1.66915,1.667,1.6682,3406400009.0
2007-08-16 08:30:00,1.6682,1.6692,1.667,1.6688,2775300011.0
2007-08-16 08:35:00,1.6688,1.67035,1.6679,1.66815,2332700003.0
2007-08-16 08:40:00,1.66815,1.66895,1.6667,1.6675,2769100003.0
2007-08-16 08:45:00,1.6677,1.6689,1.6668,1.66845,2468300011.0
2007-08-16 08:50:00,1.6684,1.66875,1.6675,1.66805,1631600001.0
2007-08-16 08:55:00,1.668,1.66835,1.667,1.6678,2007600002.0
2007-08-16 09:00:00,1.6677,1.6696,1.6677,1.6692,1810400000.0
2007-08-16 09:05:00,1.6691,1.6698,1.6674,1.669,2845100004.0
2007-08-16 09:10:00,1.6688,1.66945,1.6681,1.66835,2300700002.0
2007-08-16 09:15:00,1.66845,1.6692,1.6682,1.6689,2006600004.0
2007-08-16 09:20:00,1.6689,1.669,1.668,1.6684,1103400001.0
2007-08-16 09:25:00,1.66855,1.6698,1.6679,1.6697,1879000002.0
2007-08-16 09:30:00,1.6697,1.6709,1.6692,1.6699,2244700000.0
2007-08-16 09:35:00,1.6699,1.6699,1.6683,1.6695,3594299994.0
2007-08-16 09:40:00,1.6694,1.6697,1.6683,1.6686,2837699998.0
2007-08-16 09:45:00,1.6686,1.6695,1.6682,1.6695,2077200001.0
2007-08-16 09:50:00,1.6695,1.6707,1.6691,1.6703,3022199991.0
2007-08-16 09:55:00,1.6703,1.6706,1.6695,1.6698,1917700000.0
2007-08-16 10:00:00,1.6697,1.6705,1.6683,1.6694,1789399997.0
2007-08-16 10:05:00,1.6694,1.6721,1.6686,1.6715,3366599986.0
2007-08-16 10:10:00,1.6715,1.6755,1.6715,1.67405,4784799980.0
2007-08-16 10:15:00,1.67405,1.6795,1.6736,1.6794,5730399972.0
2007-08-16 10:20:00,1.6794,1.6821,1.67845,1.6821,6806999993.0
2007-08-16 10:25:00,1.6821,1.6873,1.6819,1.6827,5391999999.0
2007-08-16 10:30:00,1.6827,1.6847,1.6803,1.6815,4420499996.0
2007-08-16 10:35:00,1.6821,1.6827,1.6804,1.6814,2497699991.0
2007-08-16 10:40:00,1.68135,1.68295,1.6806,1.68275,2777099997.0
2007-08-16 10:45:00,1.6826,1.68435,1.68235,1.6838,3701600001.0
2007-08-16 10:50:00,1.6838,1.6865,1.6836,1.6843,3188499999.0
2007-08-16 10:55:00,1.68435,1.68445,1.6821,1.68265,3240299999.0
2007-08-16 11:00:00,1.68265,1.6827,1.6803,1.6805,2515299999.0
2007-08-16 11:05:00,1.68045,1.6836,1.68005,1.6835,2050100000.0
2007-08-16 11:10:00,1.6833,1.6856,1.683,1.6856,1799399999.0
2007-08-16 11:15:00,1.68565,1.6867,1.6846,1.6862,1851200000.0
2007-08-16 11:20:00,1.6862,1.6876,1.6854,1.6858,2072299999.0
2007-08-16 11:25:00,1.6858,1.69015,1.6853,1.69015,3481899989.0
2007-08-16 11:30:00,1.6902,1.6907,1.6872,1.6873,3004500002.0
2007-08-16 11:35:00,1.6873,1.68895,1.6859,1.68895,1709800000.0
2007-08-16 11:40:00,1.68895,1.6891,1.6884,1.6884,706800000.0
2007-08-16 11:45:00,1.6884,1.69055,1.6882,1.6902,1852699999.0
2007-08-16 11:50:00,1.6902,1.6905,1.6869,1.68715,3477299993.0
2007-08-16 11:55:00,1.6872,1.6889,1.6869,1.68845,2571300000.0
2007-08-16 12:00:00,1.6885,1.6931,1.6881,1.692,2876200000.0
2007-08-16 12:05:00,1.692,1.6972,1.6917,1.6971,2783900001.0
2007-08-16 12:10:00,1.6969,1.702,1.6952,1.699,4732099998.0
2007-08-16 12:15:00,1.69905,1.7009,1.6959,1.69715,3552799993.0
2007-08-16 12:20:00,1.6972,1.6977,1.6931,1.69465,2347200000.0
2007-08-16 12:25:00,1.69475,1.69865,1.69445,1.6981,2428000000.0
2007-08-16 12:30:00,1.69815,1.7023,1.697,1.702,3749900002.0
2007-08-16 12:35:00,1.7025,1.7089,1.7008,1.702,1930800000.0
2007-08-16 12:40:00,1.7019,1.7022,1.696,1.6987,2368500000.0
2007-08-16 12:45:00,1.6987,1.7016,1.694,1.6969,3500400000.0
2007-08-16 12:50:00,1.6969,1.6989,1.6921,1.69745,3761400001.0
2007-08-16 12:55:00,1.6974,1.7026,1.6949,1.7026,2462500002.0
2007-08-16 13:00:00,1.7025,1.70635,1.7018,1.7037,2883600004.0
2007-08-16 13:05:00,1.7037,1.706,1.702,1.7024,2255500000.0
2007-08-16 13:10:00,1.70275,1.7086,1.6998,1.7079,2346100000.0
2007-08-16 13:15:00,1.7077,1.7079,1.7034,1.7037,2078100000.0
2007-08-16 13:20:00,1.7036,1.7064,1.7021,1.7055,2481300002.0
2007-08-16 13:25:00,1.70555,1.7085,1.7043,1.7067,2498699999.0
2007-08-16 13:30:00,1.7067,1.7077,1.7032,1.7044,3195300000.0
2007-08-16 13:35:00,1.7044,1.7075,1.7032,1.7068,2992799987.0
2007-08-16 13:40:00,1.7068,1.7078,1.7041,1.70525,2333200000.0
2007-08-16 13:45:00,1.7052,1.7053,1.7035,1.7047,1915599999.0
2007-08-16 13:50:00,1.7047,1.70685,1.7043,1.706,2593300000.0
2007-08-16 13:55:00,1.7059,1.7067,1.7053,1.70645,2816400001.0
2007-08-16 14:00:00,1.7064,1.70745,1.7055,1.7069,2898200004.0
2007-08-16 14:05:00,1.7069,1.7089,1.7063,1.7085,5357299968.0
2007-08-16 14:10:00,1.7085,1.7102,1.705,1.7055,3925999995.0
2007-08-16 14:15:00,1.7055,1.7082,1.7048,1.7053,4419700005.0
2007-08-16 14:20:00,1.7052,1.7067,1.7045,1.7057,4374199986.0
2007-08-16 14:25:00,1.7057,1.7071,1.7042,1.7047,4745499999.0
2007-08-16 14:30:00,1.7052,1.70595,1.7012,1.70145,4345099993.0
2007-08-16 14:35:00,1.70145,1.70475,1.7011,1.702,5047599991.0
2007-08-16 14:40:00,1.702,1.7021,1.6969,1.6977,4566400000.0
2007-08-16 14:45:00,1.6977,1.7023,1.6977,1.7011,4557299995.0
2007-08-16 14:50:00,1.701,1.702,1.7006,1.701,2338399998.0
2007-08-16 14:55:00,1.7006,1.7015,1.6997,1.7005,4911799986.0
2007-08-16 15:00:00,1.7004,1.7017,1.6989,1.699,2522399995.0
2007-08-16 15:05:00,1.6991,1.7009,1.6987,1.6999,3756999987.0
2007-08-16 15:10:00,1.6999,1.7001,1.6955,1.6986,4424999993.0
2007-08-16 15:15:00,1.6987,1.6997,1.6977,1.69865,4852699988.0
2007-08-16 15:20:00,1.69865,1.6991,1.6957,1.6957,3204299996.0
2007-08-16 15:25:00,1.6957,1.6989,1.6955,1.6987,2812700002.0
2007-08-16 15:30:00,1.6988,1.7017,1.6986,1.6999,2958399996.0
2007-08-16 15:35:00,1.6999,1.7004,1.69855,1.6987,3111699997.0
2007-08-16 15:40:00,1.6987,1.70085,1.6987,1.6997,2695199997.0
2007-08-16 15:45:00,1.6997,1.6997,1.6967,1.6977,4833599999.0
2007-08-16 15:50:00,1.6976,1.6988,1.6964,1.69825,3987200004.0
2007-08-16 15:55:00,1.6982,1.70065,1.698,1.7001,2967899997.0
2007-08-16 16:00:00,1.6999,1.70085,1.6977,1.69875,5442899990.0
2007-08-16 16:05:00,1.6988,1.7004,1.6973,1.6998,4325799986.0
2007-08-16 16:10:00,1.6997,1.7002,1.6981,1.6998,2977699999.0
2007-08-16 16:15:00,1.69955,1.7039,1.6994,1.7037,3122799991.0
2007-08-16 16:20:00,1.70365,1.7069,1.7033,1.7067,2775399999.0
2007-08-16 16:25:00,1.7067,1.7071,1.7051,1.7064,2731399997.0
2007-08-16 16:30:00,1.7064,1.7069,1.703,1.7042,3634099996.0
2007-08-16 16:35:00,1.7042,1.7048,1.7024,1.7026,3647799995.0
2007-08-16 16:40:00,1.7026,1.7032,1.702,1.7021,3677399991.0
2007-08-16 16:45:00,1.7023,1.7024,1.7003,1.7005,3048399998.0
2007-08-16 16:50:00,1.7005,1.7026,1.7003,1.7011,3240200002.0
2007-08-16 16:55:00,1.7011,1.7097,1.701,1.7093,4489499989.0
2007-08-16 17:00:00,1.7092,1.7117,1.7063,1.7073,4071000001.0
2007-08-16 17:05:00,1.7073,1.7073,1.7041,1.7045,3867700015.0
2007-08-16 17:10:00,1.7046,1.7065,1.70405,1.7059,3863900000.0
2007-08-16 17:15:00,1.7059,1.7082,1.7053,1.7076,3198500000.0
2007-08-16 17:20:00,1.7076,1.7085,1.7068,1.7079,3335799995.0
2007-08-16 17:25:00,1.7078,1.7084,1.7065,1.7069,4070799997.0
2007-08-16 17:30:00,1.7069,1.7074,1.7047,1.7059,2217199998.0
2007-08-16 17:35:00,1.7059,1.7068,1.70425,1.7048,2713700000.0
2007-08-16 17:40:00,1.7049,1.7051,1.7023,1.7035,3054199999.0
2007-08-16 17:45:00,1.7035,1.70615,1.7029,1.7056,2662500000.0
2007-08-16 17:50:00,1.70555,1.706,1.7037,1.705,3646799999.0
2007-08-16 17:55:00,1.70495,1.7053,1.7036,1.7049,2694300000.0
2007-08-16 18:00:00,1.7048,1.7088,1.7045,1.7088,2548100000.0
2007-08-16 18:05:00,1.7088,1.7123,1.7074,1.7101,3103750000.0
2007-08-16 18:10:00,1.7101,1.7114,1.7057,1.7063,1786400000.0
2007-08-16 18:15:00,1.7063,1.70795,1.7042,1.70705,2847900000.0
2007-08-16 18:20:00,1.7071,1.7082,1.7062,1.708,2753900000.0
2007-08-16 18:25:00,1.70795,1.7101,1.7072,1.7092,1234700000.0
2007-08-16 18:30:00,1.70915,1.7093,1.7052,1.7059,1758500000.0
2007-08-16 18:35:00,1.7057,1.7081,1.7053,1.7077,1900100000.0
2007-08-16 18:40:00,1.7077,1.70785,1.7048,1.7049,2723299999.0
2007-08-16 18:45:00,1.7049,1.70605,1.7044,1.7048,2410000000.0
2007-08-16 18:50:00,1.7048,1.7103,1.7045,1.709,1874700000.0
2007-08-16 18:55:00,1.709,1.7105,1.7045,1.709,3298000000.0
2007-08-16 19:00:00,1.709,1.7093,1.7056,1.7066,2771600000.0
2007-08-16 19:05:00,1.7066,1.7076,1.7061,1.7066,2660900000.0
2007-08-16 19:10:00,1.7066,1.70785,1.7051,1.7076,1820200000.0
2007-08-16 19:15:00,1.708,1.7085,1.7059,1.7066,2548800000.0
2007-08-16 19:20:00,1.7067,1.7082,1.7049,1.70505,2501700000.0
2007-08-16 19:25:00,1.7051,1.7068,1.7043,1.70625,1963800000.0
2007-08-16 19:30:00,1.7063,1.7081,1.7048,1.7072,2297200000.0
2007-08-16 19:35:00,1.70715,1.711,1.70715,1.7087,2866700000.0
2007-08-16 19:40:00,1.7086,1.7088,1.7068,1.7078,2150900000.0
2007-08-16 19:45:00,1.7078,1.7097,1.707,1.7074,2926599999.0
2007-08-16 19:50:00,1.7075,1.7077,1.7054,1.706,2778999999.0
2007-08-16 19:55:00,1.706,1.7063,1.7042,1.706,2499800000.0
2007-08-16 20:00:00,1.706,1.7077,1.7058,1.7062,2472100000.0
2007-08-16 20:05:00,1.7062,1.7067,1.70395,1.705,1998600000.0
2007-08-16 20:10:00,1.7051,1.70645,1.7036,1.7045,2194000000.0
2007-08-16 20:15:00,1.7046,1.705,1.701,1.7034,3335699999.0
2007-08-16 20:20:00,1.7034,1.7066,1.7027,1.7043,2547400000.0
2007-08-16 20:25:00,1.7043,1.7044,1.7016,1.7032,1367600000.0
2007-08-16 20:30:00,1.7031,1.7075,1.7029,1.7073,1924700000.0
2007-08-16 20:35:00,1.7073,1.7074,1.7043,1.7047,1368800000.0
2007-08-16 20:40:00,1.7047,1.7051,1.7031,1.7048,1744400000.0
2007-08-16 20:45:00,1.7048,1.7056,1.7034,1.7038,1789500000.0
2007-08-16 20:50:00,1.7036,1.7059,1.7036,1.7049,2197500000.0
2007-08-16 20:55:00,1.7048,1.7049,1.7024,1.703,744900001.0
2007-08-16 21:00:00,1.7031,1.7057,1.7027,1.7051,1348000000.0
2007-08-16 21:05:00,1.7053,1.7067,1.7041,1.7066,1256600000.0
2007-08-16 21:10:00,1.7067,1.7093,1.7058,1.7073,1684500000.0
2007-08-16 21:15:00,1.7072,1.7075,1.7048,1.705,989300000.0
2007-08-16 21:20:00,1.7051,1.707,1.7048,1.7067,1277700000.0
2007-08-16 21:25:00,1.7066,1.7074,1.70515,1.7067,1053700000.0
2007-08-16 21:30:00,1.7068,1.7079,1.7062,1.7076,1443000000.0
2007-08-16 21:35:00,1.7076,1.7077,1.7056,1.7063,1181700000.0
2007-08-16 21:40:00,1.7062,1.7069,1.7038,1.7047,399000000.0
2007-08-16 21:45:00,1.7047,1.7058,1.7026,1.703,821000000.0
2007-08-16 21:50:00,1.7031,1.7051,1.6999,1.7,1628900000.0
2007-08-16 21:55:00,1.7,1.7006,1.6983,1.6989,996200000.0
2007-08-16 22:00:00,1.6989,1.6993,1.6928,1.6936,885500000.0
2007-08-16 22:05:00,1.6931,1.696,1.6923,1.6949,1260400000.0
2007-08-16 22:10:00,1.69455,1.6954,1.6904,1.6926,851500000.0
2007-08-16 22:15:00,1.6927,1.6936,1.6884,1.6931,1111400000.0
2007-08-16 22:20:00,1.6931,1.6942,1.6927,1.6933,682200000.0
2007-08-16 22:25:00,1.6933,1.694,1.6919,1.6924,612200000.0
2007-08-16 22:30:00,1.6924,1.695,1.6922,1.694,912200000.0
2007-08-16 22:35:00,1.6938,1.6947,1.692,1.6923,990300000.0
2007-08-16 22:40:00,1.6923,1.6937,1.6907,1.69355,579500000.0
2007-08-16 22:45:00,1.6937,1.6959,1.6932,1.6951,628000000.0
2007-08-16 22:50:00,1.6952,1.6959,1.6945,1.6955,187200000.0
2007-08-16 22:55:00,1.6954,1.6979,1.6953,1.6964,620300000.0
2007-08-16 23:00:00,1.6966,1.6975,1.6938,1.6942,122700000.0
2007-08-16 23:05:00,1.6941,1.6944,1.6922,1.693,181500000.0
2007-08-16 23:10:00,1.693,1.6936,1.6919,1.6926,94000000.0
2007-08-16 23:15:00,1.6927,1.693,1.6912,1.6914,525100000.0
2007-08-16 23:20:00,1.6919,1.6919,1.6878,1.6895,685900000.0
2007-08-16 23:25:00,1.6895,1.6904,1.6855,1.6864,646600000.0
2007-08-16 23:30:00,1.68625,1.6866,1.6812,1.68215,762200000.0
2007-08-16 23:35:00,1.6822,1.6843,1.681,1.683,994700000.0
2007-08-16 23:40:00,1.6831,1.6849,1.6821,1.6841,640400000.0
2007-08-16 23:45:00,1.6841,1.6852,1.6834,1.6847,733000000.0
2007-08-16 23:50:00,1.6849,1.6877,1.6841,1.6875,511800000.0
2007-08-16 23:55:00,1.6873,1.6879,1.6862,1.6875,310500000.0
2007-08-17 00:00:00,1.6874,1.688,1.6858,1.6864,503600000.0
2007-08-17 00:05:00,1.6859,1.6861,1.68425,1.6847,677000000.0
2007-08-17 00:10:00,1.6845,1.6848,1.6813,1.6821,815700000.0
2007-08-17 00:15:00,1.6817,1.6824,1.6783,1.679,1587400000.0
2007-08-17 00:20:00,1.67885,1.6804,1.678,1.6784,1302100000.0
2007-08-17 00:25:00,1.6784,1.6792,1.6781,1.6788,591700000.0
2007-08-17 00:30:00,1.6789,1.6827,1.6756,1.6819,1740400000.0
2007-08-17 00:35:00,1.6814,1.6857,1.6814,1.6823,1359500000.0
2007-08-17 00:40:00,1.6823,1.6826,1.6807,1.6813,815500000.0
2007-08-17 00:45:00,1.6816,1.6848,1.6808,1.6842,940000000.0
2007-08-17 00:50:00,1.6836,1.6851,1.6835,1.68395,714500000.0
2007-08-17 00:55:00,1.68395,1.6877,1.6838,1.6862,975800000.0
2007-08-17 01:00:00,1.6859,1.6896,1.68425,1.6887,1816900000.0
2007-08-17 01:05:00,1.6888,1.6942,1.6862,1.6934,1741200000.0
2007-08-17 01:10:00,1.694,1.71595,1.694,1.7038,1498800000.0
2007-08-17 01:15:00,1.7037,1.705,1.6922,1.6935,1382400000.0
2007-08-17 01:20:00,1.6934,1.6964,1.6916,1.6962,1055600000.0
2007-08-17 01:25:00,1.6959,1.70265,1.69545,1.70265,363600000.0
2007-08-17 01:30:00,1.703,1.7118,1.7016,1.7052,1593300000.0
2007-08-17 01:35:00,1.705,1.7072,1.6962,1.6966,1024300000.0
2007-08-17 01:40:00,1.6964,1.6992,1.6959,1.6969,1526500000.0
2007-08-17 01:45:00,1.69685,1.6976,1.6887,1.689,1629600000.0
2007-08-17 01:50:00,1.689,1.69485,1.68885,1.6928,1214700000.0
2007-08-17 01:55:00,1.693,1.6947,1.6909,1.69405,1067200000.0
2007-08-17 02:00:00,1.6939,1.6958,1.69015,1.69115,1635100000.0
2007-08-17 02:05:00,1.6914,1.69445,1.6913,1.6924,839400000.0
2007-08-17 02:10:00,1.6924,1.6928,1.6855,1.688,1396100000.0
2007-08-17 02:15:00,1.688,1.6906,1.68695,1.6889,657800000.0
2007-08-17 02:20:00,1.6889,1.6953,1.68865,1.6942,1136400000.0
2007-08-17 02:25:00,1.6943,1.6952,1.6919,1.6943,1020600000.0
2007-08-17 02:30:00,1.6948,1.6972,1.6912,1.6912,1673300000.0
2007-08-17 02:35:00,1.6919,1.6971,1.6917,1.6955,874400000.0
2007-08-17 02:40:00,1.6955,1.6959,1.6943,1.6958,882100000.0
2007-08-17 02:45:00,1.6957,1.6994,1.6953,1.6966,1791300000.0
2007-08-17 02:50:00,1.6965,1.6967,1.6931,1.6939,1079100000.0
2007-08-17 02:55:00,1.6939,1.6959,1.6933,1.6956,739200000.0
2007-08-17 03:00:00,1.6956,1.7027,1.6942,1.7016,1863100000.0
2007-08-17 03:05:00,1.7017,1.7022,1.6997,1.7,1591600000.0
2007-08-17 03:10:00,1.7,1.7045,1.699,1.7042,1659600000.0
2007-08-17 03:15:00,1.7037,1.7045,1.7019,1.703,1565200000.0
2007-08-17 03:20:00,1.7029,1.7087,1.7013,1.7037,2920700000.0
2007-08-17 03:25:00,1.70375,1.7053,1.6988,1.7,1416800000.0
2007-08-17 03:30:00,1.7,1.7035,1.6985,1.7028,963900000.0
2007-08-17 03:35:00,1.7029,1.7051,1.7018,1.7044,768500000.0
2007-08-17 03:40:00,1.7048,1.7048,1.7026,1.7035,517800000.0
2007-08-17 03:45:00,1.7038,1.7067,1.703,1.7036,691300000.0
2007-08-17 03:50:00,1.7036,1.7053,1.70225,1.7029,963500000.0
2007-08-17 03:55:00,1.7027,1.7034,1.69975,1.7025,1597000000.0
2007-08-17 04:00:00,1.7029,1.7052,1.70225,1.7039,1332200000.0
2007-08-17 04:05:00,1.7035,1.7044,1.7013,1.7025,1062700000.0
2007-08-17 04:10:00,1.7022,1.7024,1.7002,1.7024,1423600000.0
2007-08-17 04:15:00,1.7023,1.7034,1.7009,1.7018,1010700000.0
2007-08-17 04:20:00,1.7019,1.7019,1.7,1.701,897000000.0
2007-08-17 04:25:00,1.7011,1.7012,1.6982,1.6994,1070400000.0
2007-08-17 04:30:00,1.6994,1.7008,1.6993,1.7007,567000000.0
2007-08-17 04:35:00,1.701,1.7015,1.7004,1.701,478800000.0
2007-08-17 04:40:00,1.7009,1.7014,1.7002,1.7014,602600000.0
2007-08-17 04:45:00,1.7015,1.7026,1.701,1.7021,348200000.0
2007-08-17 04:50:00,1.7024,1.7025,1.69915,1.7004,796900000.0
2007-08-17 04:55:00,1.7007,1.7033,1.7004,1.7033,555800000.0
2007-08-17 05:00:00,1.7031,1.7038,1.7016,1.7023,1121900000.0
2007-08-17 05:05:00,1.7021,1.7031,1.69965,1.7013,1621700000.0
2007-08-17 05:10:00,1.7015,1.7047,1.7014,1.7028,1409400000.0
2007-08-17 05:15:00,1.7028,1.705,1.7023,1.704,1093100000.0
2007-08-17 05:20:00,1.704,1.7064,1.7034,1.7058,1155200000.0
2007-08-17 05:25:00,1.7059,1.7069,1.70385,1.70385,1046300000.0
2007-08-17 05:30:00,1.704,1.7061,1.7035,1.7052,803300000.0
2007-08-17 05:35:00,1.7052,1.709,1.7042,1.709,1468200000.0
2007-08-17 05:40:00,1.709,1.7113,1.7079,1.7085,2263900000.0
2007-08-17 05:45:00,1.7086,1.7113,1.7086,1.7093,2150000000.0
2007-08-17 05:50:00,1.7097,1.7151,1.7096,1.7149,2038600000.0
2007-08-17 05:55:00,1.715,1.7156,1.71325,1.7139,1594400000.0
2007-08-17 06:00:00,1.7139,1.7145,1.7127,1.7133,1056700000.0
2007-08-17 06:05:00,1.7134,1.7142,1.7119,1.71385,1704800000.0
2007-08-17 06:10:00,1.7143,1.7193,1.71395,1.71655,1974799999.0
2007-08-17 06:15:00,1.7167,1.7181,1.7151,1.71635,2189700000.0
2007-08-17 06:20:00,1.7164,1.7177,1.7121,1.7138,1566800000.0
2007-08-17 06:25:00,1.71385,1.7168,1.7132,1.7145,979400000.0
2007-08-17 06:30:00,1.7145,1.7185,1.7141,1.7179,1196200000.0
2007-08-17 06:35:00,1.71785,1.7188,1.7176,1.7186,1146800000.0
2007-08-17 06:40:00,1.7186,1.7186,1.7159,1.71665,861200000.0
2007-08-17 06:45:00,1.7162,1.7169,1.714,1.7147,383600000.0
2007-08-17 06:50:00,1.7144,1.7179,1.71395,1.7165,818600000.0
2007-08-17 06:55:00,1.7165,1.7177,1.7163,1.7164,246600000.0
2007-08-17 07:00:00,1.7169,1.7176,1.7148,1.7175,1076400000.0
2007-08-17 07:05:00,1.7176,1.7197,1.7172,1.7179,1254600000.0
2007-08-17 07:10:00,1.71775,1.71905,1.7155,1.7162,1166000000.0
2007-08-17 07:15:00,1.7162,1.7185,1.7137,1.7177,1190900000.0
2007-08-17 07:20:00,1.7178,1.719,1.7164,1.7178,1023900000.0
2007-08-17 07:25:00,1.7182,1.7187,1.7164,1.7167,888700000.0
2007-08-17 07:30:00,1.7167,1.719,1.7167,1.7176,1121600000.0
2007-08-17 07:35:00,1.7176,1.7189,1.7166,1.7184,1259700000.0
2007-08-17 07:40:00,1.7184,1.7194,1.7176,1.7186,1071000000.0
2007-08-17 07:45:00,1.7185,1.72185,1.71775,1.7206,1203800000.0
2007-08-17 07:50:00,1.7205,1.7229,1.71995,1.7206,1482600000.0
2007-08-17 07:55:00,1.7207,1.7222,1.7176,1.7178,1126800000.0
2007-08-17 08:00:00,1.7178,1.7202,1.7162,1.7197,1513700000.0
2007-08-17 08:05:00,1.71965,1.72185,1.7193,1.72,1240800000.0
2007-08-17 08:10:00,1.7204,1.72115,1.7186,1.71925,1408100000.0
2007-08-17 08:15:00,1.7192,1.7193,1.7167,1.7181,1146200000.0
2007-08-17 08:20:00,1.7181,1.7192,1.7177,1.7182,570400000.0
2007-08-17 08:25:00,1.7186,1.7186,1.7162,1.7169,932000000.0
2007-08-17 08:30:00,1.717,1.7201,1.7168,1.7195,1930700000.0
2007-08-17 08:35:00,1.7193,1.7211,1.71855,1.7205,2279100000.0
2007-08-17 08:40:00,1.7205,1.7231,1.7198,1.7222,2380200000.0
2007-08-17 08:45:00,1.722,1.7286,1.7216,1.7243,4245900000.0
2007-08-17 08:50:00,1.7246,1.7261,1.7238,1.7259,2293000000.0
2007-08-17 08:55:00,1.726,1.7312,1.7256,1.7285,2881300000.0
2007-08-17 09:00:00,1.7285,1.7341,1.7277,1.7302,2696900000.0
2007-08-17 09:05:00,1.7302,1.7361,1.7296,1.7358,2713400000.0
2007-08-17 09:10:00,1.7357,1.73955,1.7347,1.7372,2520300000.0
2007-08-17 09:15:00,1.7372,1.7374,1.7343,1.73655,1775900000.0
2007-08-17 09:20:00,1.73655,1.7449,1.7348,1.7437,1000100000.0
2007-08-17 09:25:00,1.7437,1.7441,1.7379,1.7387,1579100000.0
2007-08-17 09:30:00,1.7387,1.7387,1.7353,1.7369,1026800000.0
2007-08-17 09:35:00,1.7369,1.74,1.7363,1.738,1072400000.0
2007-08-17 09:40:00,1.7383,1.7383,1.7332,1.7336,1273400000.0
2007-08-17 09:45:00,1.7336,1.7346,1.7313,1.734,1940300000.0
2007-08-17 09:50:00,1.7339,1.7361,1.7328,1.7359,1797400000.0
2007-08-17 09:55:00,1.736,1.738,1.7346,1.737,1393100000.0
2007-08-17 10:00:00,1.737,1.7387,1.7331,1.7342,684400000.0
2007-08-17 10:05:00,1.7342,1.7348,1.7309,1.7317,737400000.0
2007-08-17 10:10:00,1.7316,1.73255,1.7276,1.7288,1079800000.0
2007-08-17 10:15:00,1.7291,1.72945,1.7253,1.7253,581900000.0
2007-08-17 10:20:00,1.725,1.7275,1.7203,1.7211,1485700000.0
2007-08-17 10:25:00,1.7213,1.7242,1.7186,1.7206,1684300000.0
2007-08-17 10:30:00,1.7211,1.7215,1.7162,1.7162,1335300000.0
2007-08-17 10:35:00,1.7169,1.7219,1.7156,1.7202,1577700000.0
2007-08-17 10:40:00,1.7202,1.7227,1.7187,1.7188,1703100000.0
2007-08-17 10:45:00,1.719,1.7216,1.7179,1.7213,1336000000.0
2007-08-17 10:50:00,1.7214,1.724,1.7212,1.7233,1391600000.0
2007-08-17 10:55:00,1.7235,1.7246,1.722,1.7228,1674400000.0
2007-08-17 11:00:00,1.7227,1.7267,1.7225,1.7263,2341500000.0
2007-08-17 11:05:00,1.7263,1.72695,1.7235,1.7248,1904800000.0
2007-08-17 11:10:00,1.7248,1.7261,1.7217,1.7238,2744300000.0
2007-08-17 11:15:00,1.7238,1.7271,1.7224,1.7265,2868200000.0
2007-08-17 11:20:00,1.7267,1.73245,1.726,1.73245,2731600002.0
2007-08-17 11:25:00,1.7325,1.7371,1.731,1.7366,2711700002.0
2007-08-17 11:30:00,1.73665,1.7403,1.7317,1.7318,2860199999.0
2007-08-17 11:35:00,1.7314,1.7352,1.731,1.7346,1843200001.0
2007-08-17 11:40:00,1.7347,1.7419,1.7342,1.7396,1778800000.0
2007-08-17 11:45:00,1.7396,1.7403,1.735,1.735,1787399999.0
2007-08-17 11:50:00,1.7348,1.7356,1.7338,1.7338,1129200000.0
2007-08-17 11:55:00,1.7338,1.7348,1.733,1.733,1541500000.0
2007-08-17 12:00:00,1.7331,1.7339,1.7284,1.7286,2257700000.0
2007-08-17 12:05:00,1.7284,1.7317,1.7283,1.7311,1185000001.0
2007-08-17 12:10:00,1.7312,1.7336,1.7308,1.7336,930299998.0
2007-08-17 12:15:00,1.7335,1.73505,1.7332,1.7338,958500000.0
2007-08-17 12:20:00,1.7338,1.7346,1.7314,1.7332,1144500000.0
2007-08-17 12:25:00,1.7332,1.7357,1.7325,1.7353,1315599999.0
2007-08-17 12:30:00,1.7353,1.7353,1.7321,1.7322,941300000.0
2007-08-17 12:35:00,1.7322,1.7322,1.7295,1.7313,1566599998.0
2007-08-17 12:40:00,1.7313,1.7332,1.7306,1.7331,1398699992.0
2007-08-17 12:45:00,1.7331,1.73495,1.733,1.7341,1878699998.0
2007-08-17 12:50:00,1.7342,1.7348,1.7321,1.7338,2074800000.0
2007-08-17 12:55:00,1.7338,1.7339,1.7299,1.732,2798100001.0
2007-08-17 13:00:00,1.733,1.7345,1.7327,1.7341,1455300002.0
2007-08-17 13:05:00,1.7341,1.7356,1.7327,1.7331,1976800000.0
2007-08-17 13:10:00,1.7331,1.7346,1.7288,1.7288,1983500001.0
2007-08-17 13:15:00,1.7288,1.7303,1.7256,1.7288,4527800001.0
2007-08-17 13:20:00,1.7288,1.7304,1.726,1.7271,3576100000.0
2007-08-17 13:25:00,1.7273,1.7282,1.7261,1.728,2058700000.0
2007-08-17 13:30:00,1.72845,1.7303,1.7274,1.7278,1916800000.0
2007-08-17 13:35:00,1.7279,1.7283,1.7265,1.7281,1656299997.0
2007-08-17 13:40:00,1.7281,1.7326,1.728,1.7291,2756699988.0
2007-08-17 13:45:00,1.7291,1.7301,1.7273,1.72775,2328299997.0
2007-08-17 13:50:00,1.7275,1.7279,1.7255,1.727,2550099999.0
2007-08-17 13:55:00,1.7269,1.7279,1.7262,1.7269,2434200002.0
2007-08-17 14:00:00,1.7268,1.7268,1.7224,1.7229,5263300006.0
2007-08-17 14:05:00,1.7228,1.7239,1.7218,1.7221,2629500017.0
2007-08-17 14:10:00,1.72215,1.7223,1.7202,1.7209,2871399998.0
2007-08-17 14:15:00,1.721,1.721,1.7063,1.7161,1828000002.0
2007-08-17 14:20:00,1.7161,1.7179,1.7002,1.705,1416000000.0
2007-08-17 14:25:00,1.7044,1.7163,1.7038,1.7093,2622500001.0
2007-08-17 14:30:00,1.7092,1.7099,1.7032,1.7048,3260400005.0
2007-08-17 14:35:00,1.7046,1.7064,1.7026,1.7047,3564700018.0
2007-08-17 14:40:00,1.7044,1.7118,1.7039,1.71175,3561800011.0
2007-08-17 14:45:00,1.71175,1.7138,1.7093,1.7132,2578700008.0
2007-08-17 14:50:00,1.7133,1.7135,1.708,1.711,3117100024.0
2007-08-17 14:55:00,1.711,1.712,1.7086,1.709,2646800027.0
2007-08-17 15:00:00,1.709,1.709,1.7006,1.7016,2497600008.0
2007-08-17 15:05:00,1.7019,1.70485,1.7016,1.7021,1929900006.0
2007-08-17 15:10:00,1.7026,1.7034,1.6941,1.6979,3217100028.0
2007-08-17 15:15:00,1.6979,1.6986,1.6912,1.6957,3793900004.0
2007-08-17 15:20:00,1.6956,1.6996,1.6947,1.69895,3673600042.0
2007-08-17 15:25:00,1.6994,1.7008,1.6971,1.6982,2438800012.0
2007-08-17 15:30:00,1.6982,1.7002,1.6951,1.6951,4491700076.0
2007-08-17 15:35:00,1.6951,1.6956,1.6909,1.6917,4911100075.0
2007-08-17 15:40:00,1.6916,1.6957,1.6908,1.6954,3652600025.0
2007-08-17 15:45:00,1.69525,1.707,1.6951,1.7058,4219300004.0
2007-08-17 15:50:00,1.7058,1.70705,1.7008,1.7024,3661000007.0
2007-08-17 15:55:00,1.7026,1.70895,1.7026,1.7079,3028100005.0
2007-08-17 16:00:00,1.7082,1.7098,1.7041,1.7041,4343699999.0
2007-08-17 16:05:00,1.7041,1.7042,1.6973,1.70225,5199199995.0
2007-08-17 16:10:00,1.70225,1.7057,1.7013,1.7052,3331400002.0
2007-08-17 16:15:00,1.7052,1.7096,1.7049,1.7073,2765700018.0
2007-08-17 16:20:00,1.7072,1.7082,1.7043,1.706,3661900016.0
2007-08-17 16:25:00,1.7059,1.7064,1.7003,1.7038,4446900015.0
2007-08-17 16:30:00,1.7037,1.7054,1.7031,1.705,2544900010.0
2007-08-17 16:35:00,1.7049,1.7086,1.7036,1.7075,3528500005.0
2007-08-17 16:40:00,1.7076,1.7147,1.7072,1.7125,4451000011.0
2007-08-17 16:45:00,1.7125,1.7172,1.7123,1.717,4049100016.0
2007-08-17 16:50:00,1.7171,1.7194,1.7131,1.714,3499800003.0
2007-08-17 16:55:00,1.7141,1.7167,1.7121,1.7149,3499500008.0
2007-08-17 17:00:00,1.7152,1.7161,1.7105,1.7106,3616600006.0
2007-08-17 17:05:00,1.711,1.7158,1.7103,1.7141,3724700015.0
2007-08-17 17:10:00,1.7141,1.7168,1.7138,1.7152,2542600001.0
2007-08-17 17:15:00,1.7151,1.7153,1.7123,1.713,1783800007.0
2007-08-17 17:20:00,1.713,1.7142,1.7126,1.7142,1628499998.0
2007-08-17 17:25:00,1.7142,1.7143,1.7102,1.7111,3487399999.0
2007-08-17 17:30:00,1.7113,1.7114,1.7087,1.7094,2634400000.0
2007-08-17 17:35:00,1.7094,1.7094,1.7072,1.7078,2860400000.0
2007-08-17 17:40:00,1.7078,1.7095,1.7075,1.7092,2802800000.0
2007-08-17 17:45:00,1.7092,1.7092,1.7072,1.708,3594100000.0
2007-08-17 17:50:00,1.7082,1.71,1.7082,1.7095,1470100000.0
2007-08-17 17:55:00,1.7095,1.7103,1.709,1.7098,1715100000.0
2007-08-17 18:00:00,1.7101,1.7102,1.708,1.70945,2613600000.0
2007-08-17 18:05:00,1.70945,1.7105,1.7074,1.70925,2521500000.0
2007-08-17 18:10:00,1.7094,1.70945,1.7004,1.7004,2365500000.0
2007-08-17 18:15:00,1.70045,1.7039,1.6989,1.7031,4075100000.0
2007-08-17 18:20:00,1.7032,1.7042,1.7028,1.7042,3269600000.0
2007-08-17 18:25:00,1.7042,1.7047,1.70015,1.701,3460099999.0
2007-08-17 18:30:00,1.7011,1.7016,1.69875,1.6992,3173900001.0
2007-08-17 18:35:00,1.6992,1.69935,1.69705,1.6985,2266600000.0
2007-08-17 18:40:00,1.69835,1.6988,1.6942,1.6958,3136200003.0
2007-08-17 18:45:00,1.69585,1.6979,1.6956,1.6975,2503600002.0
2007-08-17 18:50:00,1.6975,1.7039,1.6968,1.7006,2777400006.0
2007-08-17 18:55:00,1.7004,1.7022,1.6999,1.7004,3292000001.0
2007-08-17 19:00:00,1.7004,1.7007,1.6983,1.6995,3067900004.0
2007-08-17 19:05:00,1.6995,1.6998,1.695,1.6966,3424900001.0
2007-08-17 19:10:00,1.69655,1.6983,1.6956,1.6968,3676500000.0
2007-08-17 19:15:00,1.6966,1.69685,1.6937,1.6964,2604800002.0
2007-08-17 19:20:00,1.6964,1.69675,1.6939,1.6947,1918000000.0
2007-08-17 19:25:00,1.6946,1.6955,1.694,1.695,953100000.0
2007-08-17 19:30:00,1.695,1.6957,1.6929,1.6932,1692699999.0
2007-08-17 19:35:00,1.6928,1.6938,1.6909,1.6914,1578300000.0
2007-08-17 19:40:00,1.6913,1.6925,1.6908,1.6924,1153900000.0
2007-08-17 19:45:00,1.6925,1.6928,1.6916,1.6923,943200000.0
2007-08-17 19:50:00,1.6923,1.6935,1.6923,1.6929,786400000.0
2007-08-17 19:55:00,1.6928,1.6936,1.6923,1.6931,949200000.0
2007-08-17 20:00:00,1.6931,1.6987,1.6929,1.6984,1503000000.0
2007-08-17 20:05:00,1.6982,1.6988,1.6949,1.6952,1240500000.0
2007-08-17 20:10:00,1.6955,1.6973,1.6954,1.6971,751300000.0
2007-08-17 20:15:00,1.6968,1.698,1.6964,1.6966,1393200000.0
2007-08-17 20:20:00,1.6968,1.6972,1.6965,1.6969,525800000.0
2007-08-17 20:25:00,1.697,1.6971,1.6947,1.6959,643600000.0
2007-08-17 20:30:00,1.6957,1.6972,1.6956,1.6965,683500000.0
2007-08-17 20:35:00,1.6968,1.6973,1.6949,1.6964,681700000.0
2007-08-17 20:40:00,1.6964,1.6971,1.6947,1.6954,1127500000.0
2007-08-17 20:45:00,1.6953,1.6969,1.6935,1.6963,1623700000.0
2007-08-17 20:50:00,1.6964,1.6972,1.6951,1.6972,1193600000.0
2007-08-17 20:55:00,1.6972,1.6992,1.6972,1.699,1177200000.0
2007-08-17 21:00:00,1.6989,1.6989,1.6978,1.6987,1065199999.0
2007-08-17 21:05:00,1.6987,1.6987,1.6945,1.6953,1184200000.0
2007-08-17 21:10:00,1.6952,1.6959,1.6915,1.694,1189300000.0
2007-08-17 21:15:00,1.6942,1.6942,1.6919,1.692,853100000.0
2007-08-17 21:20:00,1.6925,1.6934,1.6922,1.6934,741500000.0
2007-08-17 21:25:00,1.6931,1.6961,1.693,1.6961,430500000.0
2007-08-17 21:30:00,1.696,1.6967,1.6924,1.693,875700000.0
2007-08-17 21:35:00,1.6931,1.6933,1.6885,1.6909,628200000.0
2007-08-17 21:40:00,1.6903,1.6914,1.6886,1.6906,645300000.0
2007-08-17 21:45:00,1.6907,1.6913,1.6886,1.6896,802500000.0
2007-08-17 21:50:00,1.6895,1.6903,1.689,1.6896,781700001.0
2007-08-17 21:55:00,1.6896,1.6911,1.6886,1.6902,1147100000.0
2007-08-17 22:00:00,1.6898,1.6907,1.6897,1.6902,627500000.0
2007-08-17 22:05:00,1.6902,1.6909,1.6901,1.6903,327300000.0
2007-08-17 22:10:00,1.6903,1.6913,1.6902,1.6904,366100000.0
2007-08-17 22:15:00,1.6903,1.6904,1.68875,1.6896,654100000.0
2007-08-17 22:20:00,1.6898,1.6898,1.6886,1.6888,334900000.0
2007-08-17 22:25:00,1.6888,1.6901,1.688,1.6884,486500000.0
2007-08-17 22:30:00,1.6894,1.6903,1.689,1.6899,148700000.0
2007-08-17 22:35:00,1.68945,1.6915,1.6894,1.691,475300000.0
2007-08-17 22:40:00,1.6912,1.6919,1.6904,1.6909,252600000.0
2007-08-17 22:45:00,1.69105,1.6926,1.6908,1.6922,229400000.0
2007-08-17 22:50:00,1.6922,1.6922,1.6902,1.6902,263300000.0
2007-08-17 22:55:00,1.6907,1.6907,1.6885,1.6889,349200000.0
2007-08-19 23:00:00,1.6936,1.696,1.6936,1.696,77400000.0
2007-08-19 23:05:00,1.6969,1.6978,1.696,1.6967,242900000.0
2007-08-19 23:10:00,1.6967,1.6973,1.6956,1.6957,83400000.0
2007-08-19 23:20:00,1.6945,1.6948,1.6945,1.6948,11700000.0
2007-08-19 23:25:00,1.6924,1.6924,1.6908,1.6908,5800000.0
2007-08-19 23:30:00,1.6896,1.69,1.6881,1.6884,177200000.0
2007-08-19 23:35:00,1.6878,1.6884,1.6856,1.686,175400000.0
2007-08-19 23:40:00,1.6867,1.6867,1.6849,1.6855,61600000.0
2007-08-19 23:45:00,1.6856,1.6887,1.6851,1.6885,120600000.0
2007-08-19 23:50:00,1.6889,1.6894,1.6861,1.6861,130900000.0
2007-08-19 23:55:00,1.6867,1.6873,1.6863,1.6865,148300000.0
2007-08-20 00:00:00,1.6868,1.6883,1.6863,1.6866,95900000.0
2007-08-20 00:05:00,1.687,1.6885,1.6865,1.6874,63400000.0
2007-08-20 00:10:00,1.6875,1.6877,1.6866,1.6867,87900000.0
2007-08-20 00:15:00,1.6867,1.6872,1.6867,1.687,77700000.0
2007-08-20 00:20:00,1.6874,1.6874,1.6866,1.6872,30100000.0
2007-08-20 00:25:00,1.6868,1.687,1.6846,1.6846,184200000.0
2007-08-20 00:30:00,1.6846,1.6858,1.6846,1.685,142000000.0
2007-08-20 00:35:00,1.6852,1.6876,1.6852,1.6873,118800000.0
2007-08-20 00:40:00,1.6875,1.6891,1.6873,1.689,186900000.0
2007-08-20 00:45:00,1.6893,1.6896,1.6875,1.6883,275500000.0
2007-08-20 00:50:00,1.6883,1.6891,1.6879,1.6889,503700000.0
2007-08-20 00:55:00,1.6888,1.6934,1.6888,1.6917,299400000.0
2007-08-20 01:00:00,1.6917,1.6953,1.6914,1.6947,988600000.0
2007-08-20 01:05:00,1.6949,1.695,1.6912,1.6917,385100000.0
2007-08-20 01:10:00,1.6919,1.6942,1.6907,1.6933,244600000.0
2007-08-20 01:15:00,1.6936,1.694,1.6914,1.6921,430400000.0
2007-08-20 01:20:00,1.692,1.6943,1.692,1.6932,156000000.0
2007-08-20 01:25:00,1.6928,1.6944,1.6926,1.6937,838400000.0
2007-08-20 01:30:00,1.6934,1.6939,1.6915,1.6924,1664600000.0
2007-08-20 01:35:00,1.6922,1.69645,1.6918,1.69485,1098800000.0
2007-08-20 01:40:00,1.69485,1.6983,1.6943,1.6956,2273300000.0
2007-08-20 01:45:00,1.6956,1.696,1.6934,1.6942,1822400000.0
2007-08-20 01:50:00,1.6939,1.6976,1.6938,1.6972,1084100000.0
2007-08-20 01:55:00,1.6973,1.7002,1.6971,1.6973,1764200000.0
2007-08-20 02:00:00,1.6976,1.69785,1.6958,1.6972,1348800000.0
2007-08-20 02:05:00,1.6972,1.698,1.6959,1.696,991000000.0
2007-08-20 02:10:00,1.696,1.699,1.6943,1.6982,1736500000.0
2007-08-20 02:15:00,1.6982,1.6999,1.6975,1.69805,1397300000.0
2007-08-20 02:20:00,1.6981,1.6988,1.6976,1.69875,695600000.0
2007-08-20 02:25:00,1.69875,1.69915,1.6965,1.6969,1184400000.0
2007-08-20 02:30:00,1.6969,1.6977,1.6955,1.69765,1489200000.0
2007-08-20 02:35:00,1.6972,1.6976,1.696,1.6967,1156200000.0
2007-08-20 02:40:00,1.6968,1.6988,1.6966,1.69865,1256500000.0
2007-08-20 02:45:00,1.6986,1.6987,1.6971,1.69805,1052000000.0
2007-08-20 02:50:00,1.69815,1.7025,1.69795,1.7009,2442600000.0
2007-08-20 02:55:00,1.7008,1.7015,1.6995,1.6995,1554900000.0
2007-08-20 03:00:00,1.6995,1.6999,1.6973,1.6994,1815200000.0
2007-08-20 03:05:00,1.6999,1.7008,1.6994,1.69985,925900000.0
2007-08-20 03:10:00,1.6999,1.7069,1.6998,1.7063,1794100000.0
2007-08-20 03:15:00,1.7063,1.7094,1.7059,1.7065,1382100000.0
2007-08-20 03:20:00,1.7063,1.708,1.7035,1.7036,1616400000.0
2007-08-20 03:25:00,1.7037,1.7046,1.7034,1.7035,1201400000.0
2007-08-20 03:30:00,1.7035,1.7049,1.7021,1.7043,2251100000.0
2007-08-20 03:35:00,1.7043,1.705,1.7041,1.7043,1750300000.0
2007-08-20 03:40:00,1.7045,1.7055,1.7043,1.7051,1541200000.0
2007-08-20 03:45:00,1.7052,1.70525,1.69865,1.7001,2091300000.0
2007-08-20 03:50:00,1.7002,1.70145,1.7002,1.7014,1979500000.0
2007-08-20 03:55:00,1.7014,1.70455,1.7012,1.70365,2351599999.0
2007-08-20 04:00:00,1.7036,1.7041,1.7011,1.7019,948600000.0
2007-08-20 04:05:00,1.702,1.7034,1.70195,1.70285,1213600000.0
2007-08-20 04:10:00,1.7029,1.7039,1.7025,1.7039,967600000.0
2007-08-20 04:15:00,1.7038,1.7039,1.7015,1.702,1432000002.0
2007-08-20 04:20:00,1.702,1.7034,1.7018,1.7024,1874700000.0
2007-08-20 04:25:00,1.7025,1.70335,1.7023,1.70335,929700000.0
2007-08-20 04:30:00,1.7034,1.7035,1.7024,1.70245,937200001.0
2007-08-20 04:35:00,1.7023,1.7027,1.7007,1.7019,800000000.0
2007-08-20 04:40:00,1.702,1.7038,1.7014,1.7035,1485800001.0
2007-08-20 04:45:00,1.7035,1.70415,1.7032,1.704,724200000.0
2007-08-20 04:50:00,1.70405,1.70415,1.7017,1.70265,1261600000.0
2007-08-20 04:55:00,1.70265,1.703,1.7021,1.7029,1489000000.0
2007-08-20 05:00:00,1.7029,1.7042,1.7027,1.704,1343000000.0
2007-08-20 05:05:00,1.7041,1.7044,1.7037,1.7042,767000000.0
2007-08-20 05:10:00,1.7042,1.7064,1.7041,1.7063,1597700000.0
2007-08-20 05:15:00,1.7064,1.7064,1.7051,1.7052,1216400000.0
2007-08-20 05:20:00,1.7052,1.70525,1.7042,1.70435,396200000.0
2007-08-20 05:25:00,1.70435,1.7055,1.7039,1.7053,939600000.0
2007-08-20 05:30:00,1.7053,1.7061,1.70435,1.7044,1199800000.0
2007-08-20 05:35:00,1.7044,1.7046,1.70395,1.70395,870200002.0
2007-08-20 05:40:00,1.7039,1.7041,1.70295,1.70355,870500000.0
2007-08-20 05:45:00,1.70365,1.7037,1.7028,1.70295,870600000.0
2007-08-20 05:50:00,1.7027,1.7029,1.7012,1.7014,1338600001.0
2007-08-20 05:55:00,1.7015,1.7016,1.6992,1.69985,1975000000.0
2007-08-20 06:00:00,1.69985,1.7005,1.6995,1.7001,935300000.0
2007-08-20 06:05:00,1.7001,1.7002,1.6983,1.6998,1460100000.0
2007-08-20 06:10:00,1.69985,1.7001,1.6991,1.6993,991500000.0
2007-08-20 06:15:00,1.69935,1.69945,1.6964,1.6971,1608800001.0
2007-08-20 06:20:00,1.6971,1.69715,1.69345,1.6946,1210000000.0
2007-08-20 06:25:00,1.6947,1.6951,1.6918,1.6944,1945900000.0
2007-08-20 06:30:00,1.69445,1.6965,1.6943,1.6944,1243300000.0
2007-08-20 06:35:00,1.69445,1.69535,1.6941,1.6948,641800000.0
2007-08-20 06:40:00,1.6947,1.6962,1.6941,1.69415,1166500000.0
2007-08-20 06:45:00,1.6942,1.6967,1.6942,1.6962,1235300000.0
2007-08-20 06:50:00,1.6963,1.6966,1.6957,1.6965,524500000.0
2007-08-20 06:55:00,1.6963,1.697,1.6956,1.69605,431200000.0
2007-08-20 07:00:00,1.6961,1.6962,1.6937,1.6948,434200000.0
2007-08-20 07:05:00,1.6948,1.6958,1.6948,1.6958,439000000.0
2007-08-20 07:10:00,1.6959,1.6966,1.6952,1.6955,619300000.0
2007-08-20 07:15:00,1.6955,1.6958,1.6953,1.6953,630400000.0
2007-08-20 07:20:00,1.6953,1.6953,1.6947,1.69495,608300000.0
2007-08-20 07:25:00,1.69495,1.6952,1.6926,1.693,965900000.0
2007-08-20 07:30:00,1.693,1.6935,1.6923,1.693,537400000.0
2007-08-20 07:35:00,1.69295,1.69425,1.6921,1.69245,674300000.0
2007-08-20 07:40:00,1.6921,1.6927,1.6915,1.69155,795300000.0
2007-08-20 07:45:00,1.69155,1.6918,1.6907,1.6908,1515000000.0
2007-08-20 07:50:00,1.69115,1.6977,1.6909,1.6964,1866200000.0
2007-08-20 07:55:00,1.6964,1.6967,1.6948,1.6959,1687200000.0
2007-08-20 08:00:00,1.6959,1.6962,1.6918,1.69275,1874900000.0
2007-08-20 08:05:00,1.6927,1.693,1.6887,1.6912,2748800000.0
2007-08-20 08:10:00,1.6913,1.6918,1.6902,1.691,2061200000.0
2007-08-20 08:15:00,1.691,1.6923,1.6896,1.6916,1880400000.0
2007-08-20 08:20:00,1.6916,1.6945,1.6912,1.6934,1901800000.0
2007-08-20 08:25:00,1.6934,1.6942,1.6911,1.6918,1397000000.0
2007-08-20 08:30:00,1.6918,1.6921,1.6907,1.6915,977000000.0
2007-08-20 08:35:00,1.6915,1.6937,1.6914,1.6929,2961200000.0
2007-08-20 08:40:00,1.6928,1.69295,1.6912,1.69225,1373300000.0
2007-08-20 08:45:00,1.6922,1.6926,1.6919,1.69215,909000000.0
2007-08-20 08:50:00,1.6921,1.6921,1.6899,1.69145,2045999999.0
2007-08-20 08:55:00,1.69145,1.6919,1.6905,1.6906,1892400000.0
2007-08-20 09:00:00,1.69065,1.6933,1.6904,1.6912,2062400000.0
2007-08-20 09:05:00,1.6913,1.6913,1.6898,1.69005,941500000.0
2007-08-20 09:10:00,1.6898,1.691,1.6889,1.6889,2745000000.0
2007-08-20 09:15:00,1.689,1.6895,1.6873,1.6895,2561699990.0
2007-08-20 09:20:00,1.6895,1.6895,1.6876,1.6878,3305099981.0
2007-08-20 09:25:00,1.6878,1.6882,1.6861,1.68645,3463799998.0
2007-08-20 09:30:00,1.6866,1.68815,1.6862,1.6863,3025899992.0
2007-08-20 09:35:00,1.6863,1.6867,1.6795,1.6795,5127799985.0
2007-08-20 09:40:00,1.6793,1.68045,1.6771,1.6796,4981799975.0
2007-08-20 09:45:00,1.6797,1.6804,1.6761,1.6764,3883899993.0
2007-08-20 09:50:00,1.6765,1.6778,1.6734,1.6767,6448199985.0
2007-08-20 09:55:00,1.6766,1.6812,1.6762,1.6805,5112899996.0
2007-08-20 10:00:00,1.6804,1.6806,1.6767,1.6769,3859099989.0
2007-08-20 10:05:00,1.6771,1.6788,1.6763,1.6783,4040600004.0
2007-08-20 10:10:00,1.6783,1.6788,1.6773,1.6775,2167800022.0
2007-08-20 10:15:00,1.6776,1.68045,1.6773,1.6794,2352700011.0
2007-08-20 10:20:00,1.6794,1.68045,1.6778,1.68015,1460700006.0
2007-08-20 10:25:00,1.68015,1.681,1.6791,1.6791,1632800001.0
2007-08-20 10:30:00,1.6791,1.6791,1.6773,1.678,2108900015.0
2007-08-20 10:35:00,1.6778,1.678,1.6763,1.67705,2274800008.0
2007-08-20 10:40:00,1.6769,1.68025,1.6769,1.68025,3047900010.0
2007-08-20 10:45:00,1.6803,1.6835,1.6798,1.6835,3998299987.0
2007-08-20 10:50:00,1.6835,1.6839,1.6828,1.6828,3236099993.0
2007-08-20 10:55:00,1.6828,1.683,1.6809,1.6809,2995799986.0
2007-08-20 11:00:00,1.6809,1.681,1.6791,1.6795,1366500000.0
2007-08-20 11:05:00,1.67945,1.68035,1.6791,1.6801,1553500000.0
2007-08-20 11:10:00,1.6801,1.6807,1.6784,1.6785,1090900000.0
2007-08-20 11:15:00,1.6786,1.6786,1.6755,1.6757,3557299986.0
2007-08-20 11:20:00,1.6758,1.6782,1.6757,1.67785,2876299993.0
2007-08-20 11:25:00,1.6778,1.67865,1.6774,1.6783,2100799988.0
2007-08-20 11:30:00,1.6783,1.67855,1.6774,1.6779,1158399997.0
2007-08-20 11:35:00,1.6779,1.6785,1.67785,1.6783,924300000.0
2007-08-20 11:40:00,1.6782,1.67865,1.6779,1.67825,691700002.0
2007-08-20 11:45:00,1.67825,1.6794,1.678,1.6786,2596800003.0
2007-08-20 11:50:00,1.6787,1.68005,1.6782,1.6793,2603300006.0
2007-08-20 11:55:00,1.6793,1.6807,1.6793,1.6798,2723400001.0
2007-08-20 12:00:00,1.6799,1.6803,1.6789,1.6791,2456400007.0
2007-08-20 12:05:00,1.6791,1.6794,1.67805,1.6794,2408300011.0
2007-08-20 12:10:00,1.6794,1.6797,1.6784,1.6792,3272800005.0
2007-08-20 12:15:00,1.6792,1.6805,1.6786,1.6796,2265799999.0
2007-08-20 12:20:00,1.6796,1.6807,1.6792,1.6806,1057200000.0
2007-08-20 12:25:00,1.68045,1.68125,1.6803,1.6805,1694099999.0
2007-08-20 12:30:00,1.6805,1.6808,1.6792,1.6794,2190899996.0
2007-08-20 12:35:00,1.6795,1.68005,1.6781,1.67965,1515700006.0
2007-08-20 12:40:00,1.6797,1.6807,1.6795,1.67955,996500000.0
2007-08-20 12:45:00,1.6797,1.6797,1.6778,1.6784,2798100010.0
2007-08-20 12:50:00,1.6784,1.67965,1.6784,1.6792,1873100013.0
2007-08-20 12:55:00,1.6792,1.6797,1.6789,1.6794,1872700016.0
2007-08-20 13:00:00,1.6794,1.6809,1.6792,1.6803,3179999994.0
2007-08-20 13:05:00,1.6803,1.6803,1.6787,1.67945,2804600019.0
2007-08-20 13:10:00,1.67945,1.6798,1.67885,1.6793,2303100014.0
2007-08-20 13:15:00,1.6793,1.6797,1.6791,1.67925,696300002.0
2007-08-20 13:20:00,1.6792,1.6796,1.6789,1.6796,639800006.0
2007-08-20 13:25:00,1.6796,1.6802,1.6792,1.6797,2260500002.0
2007-08-20 13:30:00,1.6796,1.6799,1.6791,1.6792,806800000.0
2007-08-20 13:35:00,1.6792,1.6795,1.6785,1.6793,2928600008.0
2007-08-20 13:40:00,1.6792,1.6799,1.6792,1.6797,1855800003.0
2007-08-20 13:45:00,1.6797,1.6803,1.67945,1.67955,1488800001.0
2007-08-20 13:50:00,1.67955,1.6805,1.6791,1.67985,2183100006.0
2007-08-20 13:55:00,1.6799,1.68,1.67915,1.6794,786499992.0
2007-08-20 14:00:00,1.6794,1.6805,1.6792,1.6803,1272199996.0
2007-08-20 14:05:00,1.6804,1.6805,1.6797,1.6803,1144399997.0
2007-08-20 14:10:00,1.6803,1.6804,1.6786,1.6787,3581099996.0
2007-08-20 14:15:00,1.6787,1.6791,1.6782,1.6789,2151399999.0
2007-08-20 14:20:00,1.679,1.6791,1.6762,1.6767,3266899982.0
2007-08-20 14:25:00,1.6767,1.6774,1.6764,1.6772,3181199976.0
2007-08-20 14:30:00,1.6772,1.6775,1.6769,1.6773,2199499977.0
2007-08-20 14:35:00,1.6773,1.6776,1.677,1.6772,2171999996.0
2007-08-20 14:40:00,1.6771,1.6781,1.6771,1.6777,3573200010.0
2007-08-20 14:45:00,1.6777,1.6777,1.6773,1.6775,2008300002.0
2007-08-20 14:50:00,1.6775,1.6777,1.6772,1.6773,2210300009.0
2007-08-20 14:55:00,1.6774,1.6774,1.6764,1.6767,1982000010.0
2007-08-20 15:00:00,1.6767,1.6773,1.6764,1.6771,4036200013.0
2007-08-20 15:05:00,1.6771,1.6773,1.6765,1.6769,2693800018.0
2007-08-20 15:10:00,1.6769,1.6773,1.67655,1.6771,1678300012.0
2007-08-20 15:15:00,1.6771,1.6779,1.6769,1.6779,2551200019.0
2007-08-20 15:20:00,1.6778,1.6787,1.6775,1.6779,3052900011.0
2007-08-20 15:25:00,1.678,1.6787,1.6776,1.6779,2128300001.0
2007-08-20 15:30:00,1.67785,1.6782,1.6773,1.6778,2305000005.0
2007-08-20 15:35:00,1.6778,1.6797,1.6777,1.67945,4625300013.0
2007-08-20 15:40:00,1.67945,1.68165,1.6794,1.6811,5161599995.0
2007-08-20 15:45:00,1.681,1.68225,1.6808,1.6809,4401999998.0
2007-08-20 15:50:00,1.681,1.6813,1.6796,1.6803,5197099995.0
2007-08-20 15:55:00,1.6803,1.6815,1.6798,1.6808,3975900002.0
2007-08-20 16:00:00,1.6808,1.68345,1.6808,1.68195,3855199998.0
2007-08-20 16:05:00,1.6819,1.68225,1.6809,1.6818,3575900001.0
2007-08-20 16:10:00,1.6817,1.6823,1.6807,1.6813,3217599999.0
2007-08-20 16:15:00,1.6813,1.6831,1.6809,1.68185,3994199996.0
2007-08-20 16:20:00,1.6819,1.68315,1.6814,1.68315,2123899998.0
2007-08-20 16:25:00,1.68305,1.6845,1.68195,1.68265,4288099992.0
2007-08-20 16:30:00,1.6826,1.68665,1.6821,1.6859,5355899995.0
2007-08-20 16:35:00,1.6858,1.68945,1.6852,1.68835,3262599996.0
2007-08-20 16:40:00,1.6883,1.6893,1.6863,1.68655,3212599993.0
2007-08-20 16:45:00,1.68655,1.6873,1.6861,1.687,1837000000.0
2007-08-20 16:50:00,1.687,1.6874,1.6855,1.6858,1869499998.0
2007-08-20 16:55:00,1.6858,1.6859,1.6829,1.6835,1984999999.0
2007-08-20 17:00:00,1.6835,1.68485,1.6834,1.68475,2419699998.0
2007-08-20 17:05:00,1.6846,1.6847,1.6831,1.6832,2471599999.0
2007-08-20 17:10:00,1.6832,1.68375,1.6809,1.6823,4030400000.0
2007-08-20 17:15:00,1.6823,1.68325,1.68195,1.6827,1767000003.0
2007-08-20 17:20:00,1.6828,1.683,1.68055,1.68055,2603199999.0
2007-08-20 17:25:00,1.6807,1.6807,1.679,1.68,1542600001.0
2007-08-20 17:30:00,1.68,1.6809,1.6798,1.6804,1717800001.0
2007-08-20 17:35:00,1.6804,1.68055,1.6786,1.6793,2420800000.0
2007-08-20 17:40:00,1.67925,1.6804,1.6786,1.679,3198099999.0
2007-08-20 17:45:00,1.679,1.68045,1.6788,1.6801,2212800002.0
2007-08-20 17:50:00,1.68005,1.6816,1.68,1.6806,3833900007.0
2007-08-20 17:55:00,1.68055,1.6823,1.6802,1.6823,3098999998.0
2007-08-20 18:00:00,1.6823,1.6839,1.6818,1.68295,2568599999.0
2007-08-20 18:05:00,1.6828,1.6849,1.6826,1.6845,2639699999.0
2007-08-20 18:10:00,1.6845,1.6854,1.68395,1.6849,2467300001.0
2007-08-20 18:15:00,1.6848,1.6851,1.6838,1.6844,1963700000.0
2007-08-20 18:20:00,1.6844,1.68595,1.6834,1.68405,2272800000.0
2007-08-20 18:25:00,1.6838,1.6848,1.6818,1.6827,2634200007.0
2007-08-20 18:30:00,1.6827,1.68295,1.6821,1.6823,2286200005.0
2007-08-20 18:35:00,1.68225,1.6827,1.681,1.68245,1896600001.0
2007-08-20 18:40:00,1.68255,1.6841,1.682,1.6841,2712700008.0
2007-08-20 18:45:00,1.6841,1.6841,1.6832,1.6836,1132900003.0
2007-08-20 18:50:00,1.6835,1.6856,1.6834,1.6856,1442700004.0
2007-08-20 18:55:00,1.6856,1.688,1.68535,1.6876,2151200000.0
2007-08-20 19:00:00,1.6876,1.6876,1.68565,1.6859,1432899999.0
2007-08-20 19:05:00,1.6858,1.6858,1.6843,1.6843,2295400000.0
2007-08-20 19:10:00,1.6843,1.6863,1.68375,1.68375,2393000001.0
2007-08-20 19:15:00,1.6838,1.6843,1.6831,1.6843,2038099999.0
2007-08-20 19:20:00,1.6843,1.6851,1.6832,1.68485,2868699999.0
2007-08-20 19:25:00,1.68475,1.6853,1.6841,1.6846,1714899996.0
2007-08-20 19:30:00,1.68475,1.6851,1.6842,1.6843,1783700000.0
2007-08-20 19:35:00,1.6843,1.6852,1.6841,1.6842,1545999991.0
2007-08-20 19:40:00,1.6843,1.6843,1.6827,1.6834,2007800008.0
2007-08-20 19:45:00,1.6834,1.6844,1.6815,1.6816,2586099985.0
2007-08-20 19:50:00,1.6816,1.6819,1.6805,1.6812,2584400003.0
2007-08-20 19:55:00,1.6811,1.68195,1.6811,1.68195,1859900000.0
2007-08-20 20:00:00,1.682,1.6825,1.6809,1.6817,1861900005.0
2007-08-20 20:05:00,1.6817,1.6817,1.681,1.6813,1066100000.0
2007-08-20 20:10:00,1.6813,1.6813,1.6799,1.6802,1288800001.0
2007-08-20 20:15:00,1.6802,1.6803,1.6789,1.6791,1465099999.0
2007-08-20 20:20:00,1.6791,1.6792,1.6761,1.6766,2284800001.0
2007-08-20 20:25:00,1.6767,1.6782,1.6757,1.6764,2880999997.0
2007-08-20 20:30:00,1.6764,1.6769,1.67255,1.67255,2746699993.0
2007-08-20 20:35:00,1.6725,1.6737,1.6709,1.6711,2556700011.0
2007-08-20 20:40:00,1.6711,1.6734,1.6709,1.673,2667600011.0
2007-08-20 20:45:00,1.67295,1.6735,1.6709,1.6714,2411000012.0
2007-08-20 20:50:00,1.6715,1.67235,1.6712,1.6722,1852100012.0
2007-08-20 20:55:00,1.6722,1.6723,1.6691,1.6705,2560300012.0
2007-08-20 21:00:00,1.6705,1.67125,1.6696,1.6708,2885500008.0
2007-08-20 21:05:00,1.6708,1.671,1.6687,1.6689,2707200011.0
2007-08-20 21:10:00,1.6688,1.6688,1.666,1.6667,3532299998.0
2007-08-20 21:15:00,1.66675,1.6674,1.666,1.6666,1620500000.0
2007-08-20 21:20:00,1.6667,1.667,1.6658,1.66675,1318999994.0
2007-08-20 21:25:00,1.6667,1.6679,1.6665,1.6675,2666700001.0
2007-08-20 21:30:00,1.6675,1.6706,1.6675,1.668,2824500003.0
2007-08-20 21:35:00,1.6682,1.67175,1.668,1.6707,1748800004.0
2007-08-20 21:40:00,1.6708,1.6717,1.6704,1.6706,2103100000.0
2007-08-20 21:45:00,1.6706,1.6708,1.6697,1.6702,714700000.0
2007-08-20 21:50:00,1.6702,1.6717,1.6697,1.6711,1236300003.0
2007-08-20 21:55:00,1.6711,1.6713,1.6709,1.67125,292600001.0
2007-08-20 22:00:00,1.6713,1.67215,1.671,1.6714,608100000.0
2007-08-20 22:05:00,1.6714,1.6715,1.6708,1.671,546200000.0
2007-08-20 22:10:00,1.6711,1.6711,1.6702,1.6705,541799999.0
2007-08-20 22:15:00,1.6705,1.6706,1.6693,1.6696,501700000.0
2007-08-20 22:20:00,1.6697,1.6707,1.6697,1.6706,479800000.0
2007-08-20 22:25:00,1.6706,1.6707,1.6703,1.6707,248200000.0
2007-08-20 22:30:00,1.6707,1.67135,1.6703,1.67135,985100000.0
2007-08-20 22:35:00,1.6714,1.6725,1.6712,1.6722,1294700000.0
2007-08-20 22:40:00,1.6722,1.6722,1.6713,1.6714,720000000.0
2007-08-20 22:45:00,1.67115,1.6715,1.6704,1.6711,608200001.0
2007-08-20 22:50:00,1.6711,1.6717,1.671,1.6713,443400000.0
2007-08-20 22:55:00,1.6713,1.67165,1.6711,1.6711,299100000.0
2007-08-20 23:00:00,1.6711,1.6713,1.6706,1.6709,183800000.0
2007-08-20 23:05:00,1.671,1.6721,1.6709,1.6713,144900000.0
2007-08-20 23:10:00,1.6714,1.6714,1.6707,1.6711,151800000.0
2007-08-20 23:15:00,1.6711,1.6713,1.6709,1.6711,109000000.0
2007-08-20 23:20:00,1.671,1.6716,1.6709,1.6716,251200000.0
2007-08-20 23:25:00,1.6715,1.6716,1.6701,1.6701,301800000.0
2007-08-20 23:30:00,1.6703,1.6703,1.6679,1.6689,94800000.0
2007-08-20 23:35:00,1.6689,1.6696,1.6681,1.6694,167000000.0
2007-08-20 23:40:00,1.6694,1.6697,1.6693,1.6695,138200000.0
2007-08-20 23:45:00,1.6697,1.6698,1.6692,1.6692,40700000.0
2007-08-20 23:50:00,1.6697,1.6698,1.6695,1.6696,88500000.0
2007-08-20 23:55:00,1.6696,1.6706,1.6696,1.6706,85400000.0
2007-08-21 00:00:00,1.6704,1.6706,1.6697,1.6698,161300000.0
2007-08-21 00:05:00,1.6699,1.6707,1.6692,1.6703,145800000.0
2007-08-21 00:10:00,1.6703,1.6703,1.6694,1.6699,52100000.0
2007-08-21 00:15:00,1.67,1.6701,1.6687,1.669,56500000.0
2007-08-21 00:20:00,1.6693,1.6693,1.6674,1.6685,79500000.0
2007-08-21 00:25:00,1.6685,1.6694,1.6685,1.6689,183400000.0
2007-08-21 00:30:00,1.6688,1.6694,1.6686,1.6693,146700000.0
2007-08-21 00:35:00,1.6694,1.6711,1.6693,1.6708,582900000.0
2007-08-21 00:40:00,1.6708,1.6734,1.6705,1.6709,588900000.0
2007-08-21 00:45:00,1.6706,1.6713,1.6706,1.6712,168200000.0
2007-08-21 00:50:00,1.6713,1.6725,1.6702,1.671,487100000.0
2007-08-21 00:55:00,1.6708,1.6716,1.6708,1.6715,237300000.0
2007-08-21 01:00:00,1.6714,1.6719,1.6709,1.6718,380900000.0
2007-08-21 01:05:00,1.672,1.6758,1.6719,1.674,932300000.0
2007-08-21 01:10:00,1.674,1.6758,1.6731,1.6741,572000000.0
2007-08-21 01:15:00,1.6743,1.6751,1.6735,1.6751,838700000.0
2007-08-21 01:20:00,1.6751,1.6783,1.6751,1.6776,1141600000.0
2007-08-21 01:25:00,1.6777,1.678,1.6766,1.6774,825600000.0
2007-08-21 01:30:00,1.6775,1.6781,1.6771,1.6781,543300000.0
2007-08-21 01:35:00,1.6781,1.6785,1.6772,1.6773,510400000.0
2007-08-21 01:40:00,1.6776,1.6779,1.6772,1.6776,361100000.0
2007-08-21 01:45:00,1.6776,1.6781,1.677,1.6778,355100000.0
2007-08-21 01:50:00,1.6779,1.678,1.6775,1.6777,139700000.0
2007-08-21 01:55:00,1.6777,1.6786,1.6777,1.6784,304800000.0
2007-08-21 02:00:00,1.6786,1.6808,1.6781,1.6794,810700000.0
2007-08-21 02:05:00,1.6794,1.6809,1.679,1.68,840800000.0
2007-08-21 02:10:00,1.6797,1.6847,1.6797,1.6838,1649400000.0
2007-08-21 02:15:00,1.684,1.686,1.682,1.6843,2009500000.0
2007-08-21 02:20:00,1.6842,1.6856,1.681,1.6817,1433300000.0
2007-08-21 02:25:00,1.6817,1.6822,1.6792,1.6809,1326200000.0
2007-08-21 02:30:00,1.6812,1.6834,1.6805,1.6832,1040200000.0
2007-08-21 02:35:00,1.6834,1.684,1.6822,1.683,845600000.0
2007-08-21 02:40:00,1.683,1.6838,1.6824,1.6824,767500000.0
2007-08-21 02:45:00,1.6825,1.6843,1.6817,1.6841,827500000.0
2007-08-21 02:50:00,1.6841,1.686,1.6822,1.6828,1217600000.0
2007-08-21 02:55:00,1.6828,1.6843,1.6815,1.6815,900700000.0
2007-08-21 03:00:00,1.6814,1.682,1.6802,1.6813,1163900000.0
2007-08-21 03:05:00,1.6814,1.6835,1.6811,1.6821,1404700000.0
2007-08-21 03:10:00,1.6821,1.6821,1.6788,1.6803,1019000000.0
2007-08-21 03:15:00,1.6806,1.6806,1.6755,1.6778,802600000.0
2007-08-21 03:20:00,1.6778,1.6798,1.6775,1.6786,1642600000.0
2007-08-21 03:25:00,1.6785,1.6788,1.676,1.6771,1026500000.0
2007-08-21 03:30:00,1.677,1.6783,1.6735,1.6753,1649200000.0
2007-08-21 03:35:00,1.6753,1.6775,1.6745,1.676,1251400000.0
2007-08-21 03:40:00,1.6761,1.6771,1.6745,1.6771,1265600000.0
2007-08-21 03:45:00,1.6771,1.6783,1.6769,1.6776,1087200000.0
2007-08-21 03:50:00,1.6777,1.678,1.6743,1.675,922300000.0
2007-08-21 03:55:00,1.675,1.6771,1.675,1.6762,1634000000.0
2007-08-21 04:00:00,1.6762,1.6769,1.6734,1.674,1151500000.0
2007-08-21 04:05:00,1.674,1.6754,1.6734,1.6746,1110400000.0
2007-08-21 04:10:00,1.6746,1.6748,1.6735,1.6745,1319000000.0
2007-08-21 04:15:00,1.6746,1.6762,1.6726,1.6731,1220700000.0
2007-08-21 04:20:00,1.6731,1.6742,1.6722,1.6734,992800000.0
2007-08-21 04:25:00,1.6734,1.6737,1.6725,1.6733,1174700000.0
2007-08-21 04:30:00,1.6733,1.6751,1.6733,1.6741,1222700001.0
2007-08-21 04:35:00,1.6742,1.6747,1.6736,1.6738,577800000.0
2007-08-21 04:40:00,1.6737,1.674,1.673,1.673,515800000.0
2007-08-21 04:45:00,1.6733,1.6734,1.6726,1.6727,514500000.0
2007-08-21 04:50:00,1.6727,1.6756,1.6727,1.6744,836200000.0
2007-08-21 04:55:00,1.6745,1.675,1.6728,1.6728,189500000.0
2007-08-21 05:00:00,1.6729,1.6738,1.672,1.6731,605800000.0
2007-08-21 05:05:00,1.6729,1.6756,1.6727,1.6751,1081500000.0
2007-08-21 05:10:00,1.6752,1.6753,1.6732,1.6735,851700000.0
2007-08-21 05:15:00,1.6735,1.6751,1.6734,1.6746,676300000.0
2007-08-21 05:20:00,1.6746,1.6749,1.6741,1.6742,389900000.0
2007-08-21 05:25:00,1.6742,1.6747,1.6739,1.6746,440300000.0
2007-08-21 05:30:00,1.6746,1.6757,1.6744,1.675,808600000.0
2007-08-21 05:35:00,1.6751,1.6758,1.6745,1.675,498300000.0
2007-08-21 05:40:00,1.6749,1.6749,1.6734,1.6734,173100000.0
2007-08-21 05:45:00,1.6736,1.6741,1.6729,1.6731,366600000.0
2007-08-21 05:50:00,1.6732,1.6745,1.6728,1.6742,273800000.0
2007-08-21 05:55:00,1.6743,1.6747,1.6739,1.6739,198800000.0
2007-08-21 06:00:00,1.6741,1.6757,1.6737,1.6756,254400000.0
2007-08-21 06:05:00,1.6756,1.6764,1.6747,1.6755,245400000.0
2007-08-21 06:10:00,1.6756,1.6819,1.6756,1.679,755700000.0
2007-08-21 06:15:00,1.6788,1.6788,1.676,1.6766,497300000.0
2007-08-21 06:20:00,1.6764,1.678,1.6763,1.6772,440500000.0
2007-08-21 06:25:00,1.6772,1.6779,1.677,1.6774,815400000.0
2007-08-21 06:30:00,1.6774,1.6788,1.6773,1.6782,846800000.0
2007-08-21 06:35:00,1.6781,1.6795,1.6778,1.6787,1107200000.0
2007-08-21 06:40:00,1.6788,1.6788,1.6775,1.6776,273500000.0
2007-08-21 06:45:00,1.6776,1.678,1.677,1.6779,644300000.0
2007-08-21 06:50:00,1.678,1.678,1.6771,1.6771,209400000.0
2007-08-21 06:55:00,1.6771,1.678,1.6768,1.6778,921100001.0
2007-08-21 07:00:00,1.6776,1.678,1.6765,1.6768,982500000.0
2007-08-21 07:05:00,1.6765,1.6768,1.6756,1.6761,580000000.0
2007-08-21 07:10:00,1.6759,1.676,1.6745,1.6749,499500000.0
2007-08-21 07:15:00,1.6745,1.676,1.6738,1.6752,754900000.0
2007-08-21 07:20:00,1.6752,1.6753,1.673,1.6733,436300000.0
2007-08-21 07:25:00,1.6732,1.6735,1.6725,1.6729,652200000.0
2007-08-21 07:30:00,1.6729,1.6736,1.6719,1.6729,644500000.0
2007-08-21 07:35:00,1.6729,1.6755,1.6729,1.6753,749900000.0
2007-08-21 07:40:00,1.6753,1.6758,1.6741,1.6758,730900001.0
2007-08-21 07:45:00,1.6758,1.6758,1.6732,1.6733,1378100010.0
2007-08-21 07:50:00,1.6733,1.6743,1.673,1.6731,1130700003.0
2007-08-21 07:55:00,1.6731,1.6747,1.6719,1.6747,1132900003.0
2007-08-21 08:00:00,1.6748,1.6757,1.674,1.6746,955700000.0
2007-08-21 08:05:00,1.6747,1.6752,1.6738,1.6742,821600000.0
2007-08-21 08:10:00,1.6742,1.6773,1.6742,1.677,1191500000.0
2007-08-21 08:15:00,1.677,1.6791,1.6765,1.6779,1325200000.0
2007-08-21 08:20:00,1.6782,1.6793,1.6772,1.6775,1865900000.0
2007-08-21 08:25:00,1.6772,1.6787,1.6769,1.6774,962200000.0
2007-08-21 08:30:00,1.6773,1.6781,1.6762,1.6766,1043300000.0
2007-08-21 08:35:00,1.6766,1.6785,1.6761,1.6785,1352700000.0
2007-08-21 08:40:00,1.6785,1.6807,1.6769,1.6771,2589100006.0
2007-08-21 08:45:00,1.6768,1.6776,1.6755,1.676,1669500008.0
2007-08-21 08:50:00,1.676,1.6797,1.6758,1.6797,1411800000.0
2007-08-21 08:55:00,1.6796,1.6804,1.6784,1.6801,2335300007.0
2007-08-21 09:00:00,1.6799,1.6801,1.6778,1.6788,1410400002.0
2007-08-21 09:05:00,1.6788,1.6796,1.6777,1.678,1582199999.0
2007-08-21 09:10:00,1.678,1.6792,1.6768,1.6788,1661400000.0
2007-08-21 09:15:00,1.6791,1.6806,1.6789,1.6801,2114100000.0
2007-08-21 09:20:00,1.6802,1.6846,1.6797,1.6846,2206099995.0
2007-08-21 09:25:00,1.6847,1.6853,1.6807,1.68135,2749999998.0
2007-08-21 09:30:00,1.6813,1.6834,1.6813,1.68265,3495399997.0
2007-08-21 09:35:00,1.6827,1.68295,1.6808,1.6814,3513199995.0
2007-08-21 09:40:00,1.6814,1.6852,1.6814,1.6835,4032899999.0
2007-08-21 09:45:00,1.6835,1.68485,1.6822,1.68485,2504299995.0
2007-08-21 09:50:00,1.6847,1.6855,1.6834,1.684,3950799991.0
2007-08-21 09:55:00,1.6841,1.6842,1.6833,1.6836,1634399998.0
2007-08-21 10:00:00,1.6837,1.6841,1.683,1.6831,1969999999.0
2007-08-21 10:05:00,1.6832,1.6832,1.6813,1.6821,2159200000.0
2007-08-21 10:10:00,1.682,1.68315,1.6818,1.68315,2167700000.0
2007-08-21 10:15:00,1.68305,1.68335,1.6822,1.68295,1660400000.0
2007-08-21 10:20:00,1.68295,1.6832,1.6821,1.6821,1356900000.0
2007-08-21 10:25:00,1.6822,1.6826,1.6819,1.68205,807200000.0
2007-08-21 10:30:00,1.6821,1.68245,1.6818,1.68225,1338100001.0
2007-08-21 10:35:00,1.68235,1.6825,1.682,1.6823,1019899998.0
2007-08-21 10:40:00,1.6823,1.68285,1.682,1.6821,825700000.0
2007-08-21 10:45:00,1.68205,1.6823,1.6812,1.6815,2100299996.0
2007-08-21 10:50:00,1.6816,1.68175,1.6809,1.6813,1961999999.0
2007-08-21 10:55:00,1.68135,1.6853,1.6813,1.6848,2081599995.0
2007-08-21 11:00:00,1.6848,1.6892,1.6839,1.6892,4902899997.0
2007-08-21 11:05:00,1.6892,1.6892,1.6846,1.6884,3814599996.0
2007-08-21 11:10:00,1.6884,1.689,1.6859,1.6866,2832699996.0
2007-08-21 11:15:00,1.68665,1.6901,1.6865,1.6884,2038000000.0
2007-08-21 11:20:00,1.6884,1.6886,1.6871,1.6883,1860799999.0
2007-08-21 11:25:00,1.68835,1.6904,1.6881,1.6901,2202600001.0
2007-08-21 11:30:00,1.6901,1.6913,1.6883,1.68955,2277700001.0
2007-08-21 11:35:00,1.68955,1.69,1.6873,1.68795,2047399996.0
2007-08-21 11:40:00,1.68795,1.68795,1.6836,1.68475,2285699999.0
2007-08-21 11:45:00,1.68475,1.6866,1.68405,1.6865,1892800000.0
2007-08-21 11:50:00,1.6865,1.6883,1.6864,1.6878,2417399996.0
2007-08-21 11:55:00,1.6878,1.6878,1.68475,1.686,2069599999.0
2007-08-21 12:00:00,1.686,1.68695,1.6857,1.6867,1824399997.0
2007-08-21 12:05:00,1.6868,1.6868,1.6853,1.68545,1604199994.0
2007-08-21 12:10:00,1.6855,1.68575,1.68435,1.68455,2030699995.0
2007-08-21 12:15:00,1.68455,1.6861,1.6845,1.6853,1816899991.0
2007-08-21 12:20:00,1.6852,1.6854,1.6813,1.6836,4307099999.0
2007-08-21 12:25:00,1.6836,1.6856,1.6823,1.6825,3639700000.0
2007-08-21 12:30:00,1.6826,1.68415,1.6822,1.6832,2897099999.0
2007-08-21 12:35:00,1.6833,1.68415,1.6827,1.6832,2781199994.0
2007-08-21 12:40:00,1.6831,1.6844,1.6826,1.6843,2684900000.0
2007-08-21 12:45:00,1.6843,1.68505,1.6838,1.6841,1786799997.0
2007-08-21 12:50:00,1.6842,1.6844,1.6837,1.6843,1043700000.0
2007-08-21 12:55:00,1.6843,1.6844,1.6791,1.6812,2773799991.0
2007-08-21 13:00:00,1.6812,1.68345,1.6806,1.6832,4186299992.0
2007-08-21 13:05:00,1.6832,1.68535,1.68315,1.6846,2681599999.0
2007-08-21 13:10:00,1.6845,1.68535,1.6837,1.6845,1649299999.0
2007-08-21 13:15:00,1.6844,1.685,1.6825,1.6828,1485299995.0
2007-08-21 13:20:00,1.6828,1.6829,1.6816,1.6822,3242799994.0
2007-08-21 13:25:00,1.6822,1.684,1.6818,1.6824,3870799993.0
2007-08-21 13:30:00,1.6823,1.6837,1.6818,1.6824,2126499997.0
2007-08-21 13:35:00,1.6823,1.6825,1.6813,1.6821,1669499993.0
2007-08-21 13:40:00,1.6821,1.683,1.6817,1.6828,1632799999.0
2007-08-21 13:45:00,1.6827,1.68325,1.6813,1.6817,1580199998.0
2007-08-21 13:50:00,1.6817,1.6828,1.6815,1.6817,2041499998.0
2007-08-21 13:55:00,1.6817,1.6833,1.68095,1.6827,2234999996.0
2007-08-21 14:00:00,1.6828,1.6832,1.6811,1.6813,1081600000.0
2007-08-21 14:05:00,1.6813,1.6818,1.6799,1.6806,2615599998.0
2007-08-21 14:10:00,1.6807,1.6825,1.6806,1.6818,1558400000.0
2007-08-21 14:15:00,1.6817,1.6855,1.6816,1.6844,5254799989.0
2007-08-21 14:20:00,1.6844,1.6864,1.6838,1.6863,2810399999.0
2007-08-21 14:25:00,1.6863,1.6868,1.6844,1.686,3952099995.0
2007-08-21 14:30:00,1.6859,1.68595,1.6837,1.6839,1737899998.0
2007-08-21 14:35:00,1.6839,1.68535,1.6835,1.6847,1782899998.0
2007-08-21 14:40:00,1.6846,1.68515,1.6844,1.6844,1102100000.0
2007-08-21 14:45:00,1.6844,1.68485,1.6837,1.6838,1595799999.0
2007-08-21 14:50:00,1.6838,1.6866,1.6833,1.686,2294100000.0
2007-08-21 14:55:00,1.6859,1.68775,1.6856,1.6857,3004499997.0
2007-08-21 15:00:00,1.6856,1.68575,1.6841,1.6851,2657599998.0
2007-08-21 15:05:00,1.6851,1.6853,1.6834,1.6853,2190699991.0
2007-08-21 15:10:00,1.6854,1.687,1.6853,1.6866,3110599996.0
2007-08-21 15:15:00,1.68665,1.6883,1.6862,1.6867,3123599993.0
2007-08-21 15:20:00,1.6868,1.6874,1.68565,1.6868,2672799994.0
2007-08-21 15:25:00,1.6868,1.6869,1.6846,1.6853,1419100001.0
2007-08-21 15:30:00,1.6854,1.6872,1.6853,1.686,2884199998.0
2007-08-21 15:35:00,1.686,1.6864,1.68325,1.6843,2827200001.0
2007-08-21 15:40:00,1.6844,1.6859,1.6837,1.6857,3992900019.0
2007-08-21 15:45:00,1.6857,1.6858,1.6841,1.6857,2347300010.0
2007-08-21 15:50:00,1.68565,1.68675,1.6853,1.68675,1843100014.0
2007-08-21 15:55:00,1.68675,1.68785,1.68595,1.68745,3535600000.0
2007-08-21 16:00:00,1.68745,1.68935,1.687,1.6886,2251400005.0
2007-08-21 16:05:00,1.6886,1.6889,1.6869,1.6875,1381700001.0
2007-08-21 16:10:00,1.6875,1.6886,1.6864,1.6869,2161400001.0
2007-08-21 16:15:00,1.687,1.6882,1.6867,1.6882,2738500008.0
2007-08-21 16:20:00,1.6882,1.6882,1.6861,1.6877,2097400004.0
2007-08-21 16:25:00,1.6877,1.6879,1.6862,1.6867,1701400002.0
2007-08-21 16:30:00,1.6867,1.6873,1.6855,1.6855,1440900000.0
2007-08-21 16:35:00,1.6855,1.6867,1.6847,1.68505,1075500000.0
2007-08-21 16:40:00,1.685,1.6852,1.683,1.6847,4120200003.0
2007-08-21 16:45:00,1.6847,1.6862,1.6843,1.6859,2721700012.0
2007-08-21 16:50:00,1.6859,1.6879,1.6853,1.686,2581000000.0
2007-08-21 16:55:00,1.686,1.6862,1.6829,1.6836,3526100013.0
2007-08-21 17:00:00,1.6836,1.6866,1.6836,1.6857,3750600005.0
2007-08-21 17:05:00,1.6857,1.687,1.6851,1.68615,1826100000.0
2007-08-21 17:10:00,1.6861,1.68745,1.6859,1.68725,1497500001.0
2007-08-21 17:15:00,1.68725,1.68735,1.6863,1.6867,1518400000.0
2007-08-21 17:20:00,1.6867,1.6871,1.6863,1.6869,1514500000.0
2007-08-21 17:25:00,1.68685,1.6872,1.6863,1.6865,1643299999.0
2007-08-21 17:30:00,1.6865,1.6867,1.6834,1.6836,2237599999.0
2007-08-21 17:35:00,1.6836,1.68465,1.6826,1.68455,1553300000.0
2007-08-21 17:40:00,1.6844,1.68485,1.6832,1.6838,1135880000.0
2007-08-21 17:45:00,1.6838,1.6841,1.6822,1.6837,1621900000.0
2007-08-21 17:50:00,1.6835,1.685,1.6832,1.68485,1561400004.0
2007-08-21 17:55:00,1.68485,1.6857,1.6845,1.6852,956000000.0
2007-08-21 18:00:00,1.6852,1.6853,1.6849,1.6851,812600000.0
2007-08-21 18:05:00,1.6851,1.6854,1.6847,1.6853,612700000.0
2007-08-21 18:10:00,1.6852,1.6854,1.6835,1.6839,958500000.0
2007-08-21 18:15:00,1.6838,1.6839,1.6828,1.6834,1045300000.0
2007-08-21 18:20:00,1.6834,1.6835,1.6815,1.682,1888299997.0
2007-08-21 18:25:00,1.682,1.682,1.6809,1.6815,1814400001.0
2007-08-21 18:30:00,1.6815,1.6836,1.6815,1.6835,2235600001.0
2007-08-21 18:35:00,1.6838,1.6841,1.6838,1.6838,345600000.0
2007-08-21 18:40:00,1.6839,1.68605,1.6838,1.68605,945700001.0
2007-08-21 18:45:00,1.68605,1.68615,1.685,1.6855,1472100000.0
2007-08-21 18:50:00,1.6855,1.6855,1.68385,1.6845,1333400002.0
2007-08-21 18:55:00,1.6845,1.6848,1.6835,1.68385,976600000.0
2007-08-21 19:00:00,1.68385,1.6861,1.6837,1.6853,976399999.0
2007-08-21 19:05:00,1.6853,1.6859,1.6849,1.6857,242600000.0
2007-08-21 19:10:00,1.6857,1.6864,1.6849,1.6849,740800000.0
2007-08-21 19:15:00,1.6849,1.6856,1.6842,1.6855,1152400000.0
2007-08-21 19:20:00,1.6852,1.6855,1.684,1.6843,797400002.0
2007-08-21 19:25:00,1.6843,1.6846,1.6814,1.6829,1345000000.0
2007-08-21 19:30:00,1.6828,1.6839,1.6822,1.68275,1054100003.0
2007-08-21 19:35:00,1.6828,1.6833,1.6823,1.683,667600000.0
2007-08-21 19:40:00,1.68295,1.6831,1.6813,1.6819,1207199999.0
2007-08-21 19:45:00,1.6819,1.6823,1.6815,1.682,853500002.0
2007-08-21 19:50:00,1.6821,1.6826,1.6819,1.6825,577000000.0
2007-08-21 19:55:00,1.6825,1.6831,1.6824,1.6824,1177800005.0
2007-08-21 20:00:00,1.6824,1.6833,1.6822,1.68325,782200003.0
2007-08-21 20:05:00,1.6833,1.6833,1.68315,1.68315,143200000.0
2007-08-21 20:10:00,1.6832,1.6832,1.6827,1.6829,244000001.0
2007-08-21 20:15:00,1.683,1.6842,1.6827,1.68335,781200000.0
2007-08-21 20:20:00,1.6832,1.6839,1.6831,1.6835,763200000.0
2007-08-21 20:25:00,1.6837,1.6838,1.6829,1.6832,724400000.0
2007-08-21 20:30:00,1.6832,1.6836,1.68315,1.6835,385800000.0
2007-08-21 20:35:00,1.6835,1.6836,1.6831,1.6831,437300000.0
2007-08-21 20:40:00,1.6831,1.6834,1.6823,1.6823,682800000.0
2007-08-21 20:45:00,1.6823,1.6825,1.6817,1.6819,974700000.0
2007-08-21 20:50:00,1.6818,1.6822,1.6813,1.6814,833500000.0
2007-08-21 20:55:00,1.6814,1.6817,1.6805,1.6808,659500000.0
2007-08-21 21:00:00,1.6807,1.681,1.6795,1.6807,1624200004.0
2007-08-21 21:05:00,1.6807,1.6811,1.6804,1.681,587900002.0
2007-08-21 21:10:00,1.6809,1.6824,1.6808,1.68095,1272600001.0
2007-08-21 21:15:00,1.6811,1.6819,1.6811,1.6816,448300000.0
2007-08-21 21:20:00,1.6815,1.6817,1.6812,1.6817,260800000.0
2007-08-21 21:25:00,1.6816,1.6817,1.6808,1.6813,429100000.0
2007-08-21 21:30:00,1.6813,1.6814,1.68065,1.6808,224600000.0
2007-08-21 21:35:00,1.6808,1.6809,1.6799,1.6806,829000000.0
2007-08-21 21:40:00,1.6806,1.6811,1.6805,1.6807,198500000.0
2007-08-21 21:45:00,1.6806,1.68085,1.68005,1.6805,202000000.0
2007-08-21 21:50:00,1.6804,1.681,1.6797,1.67985,301100000.0
2007-08-21 21:55:00,1.6799,1.6803,1.6793,1.6801,1119799998.0
2007-08-21 22:00:00,1.6802,1.6811,1.6795,1.68,666800000.0
2007-08-21 22:05:00,1.6798,1.6806,1.6796,1.6805,372800000.0
2007-08-21 22:10:00,1.6805,1.68095,1.6802,1.6808,280700000.0
2007-08-21 22:15:00,1.6808,1.6812,1.6805,1.6807,319800000.0
2007-08-21 22:20:00,1.6808,1.6808,1.68,1.6801,171800000.0
2007-08-21 22:25:00,1.68,1.6802,1.6796,1.68,286400000.0
2007-08-21 22:30:00,1.6798,1.6802,1.67965,1.6799,182500000.0
2007-08-21 22:35:00,1.6799,1.6802,1.6799,1.68,109900000.0
2007-08-21 22:40:00,1.6801,1.6802,1.6792,1.6795,259400000.0
2007-08-21 22:45:00,1.6795,1.6796,1.6786,1.6792,584499999.0
2007-08-21 22:50:00,1.6792,1.6795,1.6785,1.6795,492500000.0
2007-08-21 22:55:00,1.6796,1.6796,1.6788,1.6794,232000000.0
2007-08-21 23:00:00,1.6794,1.6794,1.6792,1.6792,53500000.0
2007-08-21 23:05:00,1.6797,1.6797,1.6789,1.6791,211400000.0
2007-08-21 23:10:00,1.6792,1.6793,1.6785,1.6792,199100000.0
2007-08-21 23:15:00,1.6791,1.6797,1.679,1.6796,210200000.0
2007-08-21 23:20:00,1.6797,1.682,1.6797,1.6804,219400000.0
2007-08-21 23:25:00,1.6804,1.6804,1.6789,1.6794,427700000.0
2007-08-21 23:30:00,1.6794,1.6798,1.6789,1.6798,260400000.0
2007-08-21 23:35:00,1.6798,1.6801,1.6788,1.6797,332100000.0
2007-08-21 23:40:00,1.6791,1.6801,1.6791,1.68,151300000.0
2007-08-21 23:45:00,1.6798,1.6807,1.6798,1.6805,151400000.0
2007-08-21 23:50:00,1.6805,1.6806,1.68025,1.6806,180400000.0
2007-08-21 23:55:00,1.6806,1.6844,1.6803,1.6827,467800000.0
2007-08-22 00:00:00,1.6827,1.6839,1.6823,1.6834,755700000.0
2007-08-22 00:05:00,1.6833,1.6834,1.6824,1.6827,314600000.0
2007-08-22 00:10:00,1.6829,1.6832,1.6825,1.6828,521200000.0
2007-08-22 00:15:00,1.6828,1.6833,1.6828,1.683,558700000.0
2007-08-22 00:20:00,1.6829,1.6867,1.6828,1.6855,1157900000.0
2007-08-22 00:25:00,1.6855,1.6864,1.6831,1.6858,997500000.0
2007-08-22 00:30:00,1.6856,1.6879,1.6853,1.6875,792200000.0
2007-08-22 00:35:00,1.6875,1.6875,1.6856,1.686,1272900000.0
2007-08-22 00:40:00,1.6861,1.6864,1.6826,1.6827,885200000.0
2007-08-22 00:45:00,1.6825,1.6837,1.6825,1.6833,566300001.0
2007-08-22 00:50:00,1.6832,1.6843,1.6824,1.6843,686700000.0
2007-08-22 00:55:00,1.6842,1.6852,1.6828,1.6836,1039400000.0
2007-08-22 01:00:00,1.6831,1.6837,1.6826,1.6827,316200000.0
2007-08-22 01:05:00,1.6827,1.6835,1.6826,1.6832,921099999.0
2007-08-22 01:10:00,1.68325,1.6836,1.6828,1.6829,410500000.0
2007-08-22 01:15:00,1.6829,1.6829,1.6804,1.6812,898000002.0
2007-08-22 01:20:00,1.68125,1.6838,1.681,1.6835,1110800001.0
2007-08-22 01:25:00,1.6835,1.6843,1.6834,1.6839,584900000.0
2007-08-22 01:30:00,1.6839,1.684,1.6817,1.682,504400000.0
2007-08-22 01:35:00,1.6821,1.6822,1.6812,1.6821,333600000.0
2007-08-22 01:40:00,1.6821,1.6821,1.6818,1.682,174800000.0
2007-08-22 01:45:00,1.682,1.6822,1.6819,1.682,660199999.0
2007-08-22 01:50:00,1.682,1.682,1.6803,1.6809,465000000.0
2007-08-22 01:55:00,1.6809,1.6814,1.68,1.6807,885400001.0
2007-08-22 02:00:00,1.6807,1.6835,1.6804,1.6833,1582800000.0
2007-08-22 02:05:00,1.6833,1.6845,1.6819,1.6831,738200000.0
2007-08-22 02:10:00,1.683,1.6832,1.6821,1.6826,768700000.0
2007-08-22 02:15:00,1.6826,1.683,1.682,1.6827,654000000.0
2007-08-22 02:20:00,1.6826,1.6829,1.68205,1.6828,653400001.0
2007-08-22 02:25:00,1.6827,1.6841,1.6826,1.6833,802599996.0
2007-08-22 02:30:00,1.68345,1.6838,1.6829,1.6832,464700000.0
2007-08-22 02:35:00,1.68325,1.6833,1.6825,1.68275,863300001.0
2007-08-22 02:40:00,1.68275,1.6829,1.6821,1.6821,270800000.0
2007-08-22 02:45:00,1.682,1.6824,1.681,1.681,490200000.0
2007-08-22 02:50:00,1.6809,1.682,1.6809,1.6814,731400002.0
2007-08-22 02:55:00,1.6814,1.6838,1.6814,1.6838,1887500003.0
2007-08-22 03:00:00,1.6837,1.6848,1.6824,1.6829,1279500000.0
2007-08-22 03:05:00,1.683,1.683,1.6822,1.6826,303800000.0
2007-08-22 03:10:00,1.6826,1.6844,1.6825,1.6844,837499998.0
2007-08-22 03:15:00,1.6844,1.6854,1.6833,1.6838,968700001.0
2007-08-22 03:20:00,1.6838,1.6849,1.6836,1.6841,579799999.0
2007-08-22 03:25:00,1.684,1.68405,1.683,1.6833,1475300001.0
2007-08-22 03:30:00,1.6835,1.6853,1.6832,1.6851,957300000.0
2007-08-22 03:35:00,1.6851,1.6859,1.68425,1.6847,1672300000.0
2007-08-22 03:40:00,1.6846,1.6853,1.6842,1.6853,411900000.0
2007-08-22 03:45:00,1.6852,1.6862,1.684,1.6841,1830500006.0
2007-08-22 03:50:00,1.684,1.6857,1.6839,1.6855,1451499998.0
2007-08-22 03:55:00,1.6855,1.6873,1.6851,1.6861,1669199993.0
2007-08-22 04:00:00,1.6861,1.6865,1.685,1.6853,739199998.0
2007-08-22 04:05:00,1.6853,1.6855,1.6849,1.6851,549100000.0
2007-08-22 04:10:00,1.6851,1.6857,1.685,1.6853,684799997.0
2007-08-22 04:15:00,1.6853,1.6855,1.68485,1.6852,503000000.0
2007-08-22 04:20:00,1.6852,1.6852,1.6829,1.6832,625599999.0
2007-08-22 04:25:00,1.6833,1.6841,1.68265,1.68265,856000001.0
2007-08-22 04:30:00,1.6831,1.6847,1.6823,1.68445,1640099997.0
2007-08-22 04:35:00,1.6846,1.6852,1.6842,1.6843,510000000.0
2007-08-22 04:40:00,1.6841,1.6849,1.6841,1.68415,444700001.0
2007-08-22 04:45:00,1.6842,1.6846,1.684,1.6842,656200000.0
2007-08-22 04:50:00,1.6843,1.6853,1.6843,1.6849,518400000.0
2007-08-22 04:55:00,1.6849,1.6856,1.6847,1.6854,458000000.0
2007-08-22 05:00:00,1.6854,1.6857,1.685,1.685,735400000.0
2007-08-22 05:05:00,1.685,1.6853,1.68395,1.6852,793200000.0
2007-08-22 05:10:00,1.6852,1.68555,1.6846,1.6846,371100000.0
2007-08-22 05:15:00,1.6848,1.6849,1.684,1.684,445400000.0
2007-08-22 05:20:00,1.684,1.684,1.6829,1.6834,441400000.0
2007-08-22 05:25:00,1.6834,1.6847,1.6831,1.6835,610400000.0
2007-08-22 05:30:00,1.68345,1.6839,1.6821,1.6829,1155999995.0
2007-08-22 05:35:00,1.6829,1.6832,1.6824,1.6826,1605799993.0
2007-08-22 05:40:00,1.6826,1.6843,1.6825,1.68405,737200000.0
2007-08-22 05:45:00,1.6842,1.6851,1.6839,1.6843,838500000.0
2007-08-22 05:50:00,1.6843,1.6843,1.6831,1.6833,703799999.0
2007-08-22 05:55:00,1.6833,1.6843,1.68325,1.6842,1005800000.0
2007-08-22 06:00:00,1.6842,1.6843,1.6835,1.6838,980700000.0
2007-08-22 06:05:00,1.6838,1.6839,1.6833,1.6834,444600001.0
2007-08-22 06:10:00,1.6835,1.6835,1.6817,1.6825,1038700002.0
2007-08-22 06:15:00,1.6826,1.6846,1.68235,1.6843,1330799999.0
2007-08-22 06:20:00,1.6843,1.6844,1.684,1.6842,630700000.0
2007-08-22 06:25:00,1.6841,1.6842,1.6825,1.68285,600700000.0
2007-08-22 06:30:00,1.6829,1.6837,1.6819,1.6836,856300000.0
2007-08-22 06:35:00,1.6836,1.6839,1.6831,1.6838,524800000.0
2007-08-22 06:40:00,1.6839,1.6852,1.6836,1.6851,1747599998.0
2007-08-22 06:45:00,1.685,1.685,1.6837,1.68375,971499999.0
2007-08-22 06:50:00,1.68375,1.68455,1.6836,1.68415,669700000.0
2007-08-22 06:55:00,1.6841,1.6849,1.6837,1.6848,688199999.0
2007-08-22 07:00:00,1.6847,1.685,1.6842,1.6843,669700000.0
2007-08-22 07:05:00,1.6842,1.6844,1.683,1.6839,1057900000.0
2007-08-22 07:10:00,1.6838,1.6839,1.683,1.6834,860900000.0
2007-08-22 07:15:00,1.6834,1.6836,1.6812,1.6813,1254799998.0
2007-08-22 07:20:00,1.6813,1.6813,1.6799,1.68,2244999998.0
2007-08-22 07:25:00,1.68,1.6819,1.6798,1.681,1795299997.0
2007-08-22 07:30:00,1.681,1.6813,1.6781,1.6798,1946799995.0
2007-08-22 07:35:00,1.6796,1.68025,1.6792,1.6795,1220599997.0
2007-08-22 07:40:00,1.67945,1.6803,1.6789,1.68,2072399997.0
2007-08-22 07:45:00,1.68,1.6812,1.6799,1.6807,1982499997.0
2007-08-22 07:50:00,1.6808,1.6808,1.68005,1.68035,766500000.0
2007-08-22 07:55:00,1.6804,1.6822,1.68035,1.6822,1128600000.0
2007-08-22 08:00:00,1.6822,1.68355,1.68125,1.683,1587199999.0
2007-08-22 08:05:00,1.683,1.683,1.6792,1.6796,1515299999.0
2007-08-22 08:10:00,1.67955,1.6804,1.679,1.6801,2128499998.0
2007-08-22 08:15:00,1.6801,1.6813,1.6799,1.6809,1380399999.0
2007-08-22 08:20:00,1.6808,1.6809,1.6789,1.6793,1857300002.0
2007-08-22 08:25:00,1.6792,1.6804,1.6789,1.68,1455799997.0
2007-08-22 08:30:00,1.6801,1.6801,1.6765,1.6782,2177599997.0
2007-08-22 08:35:00,1.6782,1.67845,1.6767,1.6778,2461199999.0
2007-08-22 08:40:00,1.6779,1.6793,1.677,1.67895,1556499999.0
2007-08-22 08:45:00,1.67895,1.68015,1.67805,1.6793,1733600002.0
2007-08-22 08:50:00,1.6793,1.68,1.6787,1.6794,1790099999.0
2007-08-22 08:55:00,1.6794,1.6796,1.6781,1.6785,1409799998.0
2007-08-22 09:00:00,1.6786,1.6789,1.678,1.6785,917899999.0
2007-08-22 09:05:00,1.6785,1.6791,1.678,1.6783,1811000007.0
2007-08-22 09:10:00,1.6782,1.6793,1.6779,1.6793,2187800000.0
2007-08-22 09:15:00,1.6793,1.6802,1.6787,1.6802,2184710000.0
2007-08-22 09:20:00,1.6802,1.68065,1.6798,1.6801,1549670003.0
2007-08-22 09:25:00,1.6801,1.6813,1.6801,1.681,1235000000.0
2007-08-22 09:30:00,1.6808,1.6813,1.6804,1.6812,804599997.0
2007-08-22 09:35:00,1.6812,1.6828,1.6811,1.6826,2229900003.0
2007-08-22 09:40:00,1.6825,1.6825,1.6817,1.6817,1264980000.0
2007-08-22 09:45:00,1.6818,1.6823,1.681,1.6813,1626700002.0
2007-08-22 09:50:00,1.6813,1.6816,1.6805,1.6808,1573800000.0
2007-08-22 09:55:00,1.6808,1.6813,1.6799,1.6804,1934160001.0
2007-08-22 10:00:00,1.6804,1.6808,1.67995,1.6804,1805109998.0
2007-08-22 10:05:00,1.6804,1.6811,1.6802,1.6804,929700000.0
2007-08-22 10:10:00,1.6804,1.6812,1.6802,1.6805,1069800001.0
2007-08-22 10:15:00,1.6805,1.6807,1.68,1.6805,657000000.0
2007-08-22 10:20:00,1.6805,1.6814,1.6805,1.6813,1771000002.0
2007-08-22 10:25:00,1.6814,1.6814,1.6789,1.6795,2200400003.0
2007-08-22 10:30:00,1.67925,1.6799,1.6787,1.6794,1730700000.0
2007-08-22 10:35:00,1.6794,1.6804,1.6793,1.6797,1958199997.0
2007-08-22 10:40:00,1.6797,1.6801,1.6794,1.6794,1298499999.0
2007-08-22 10:45:00,1.6795,1.6797,1.6788,1.6794,940799998.0
2007-08-22 10:50:00,1.6794,1.6805,1.6793,1.67995,323800000.0
2007-08-22 10:55:00,1.68,1.68055,1.6787,1.679,1296900002.0
2007-08-22 11:00:00,1.679,1.6797,1.6789,1.6795,1487300003.0
2007-08-22 11:05:00,1.6795,1.6797,1.678,1.6788,1491400002.0
2007-08-22 11:10:00,1.6789,1.6789,1.6777,1.678,882600001.0
2007-08-22 11:15:00,1.678,1.67805,1.6767,1.6768,1947100002.0
2007-08-22 11:20:00,1.67685,1.678,1.67675,1.6777,1166800002.0
2007-08-22 11:25:00,1.6778,1.6781,1.6775,1.6775,743900000.0
2007-08-22 11:30:00,1.6775,1.6784,1.6772,1.678,854000002.0
2007-08-22 11:35:00,1.6779,1.6783,1.6772,1.6779,838000005.0
2007-08-22 11:40:00,1.6779,1.678,1.6774,1.6777,505800000.0
2007-08-22 11:45:00,1.6777,1.6782,1.6777,1.6779,1287900003.0
2007-08-22 11:50:00,1.678,1.6785,1.6774,1.6775,1807599995.0
2007-08-22 11:55:00,1.6775,1.6782,1.6775,1.6782,981600000.0
2007-08-22 12:00:00,1.6781,1.6781,1.6773,1.6776,742999998.0
2007-08-22 12:05:00,1.6776,1.6784,1.6757,1.6758,2173299999.0
2007-08-22 12:10:00,1.6758,1.6769,1.6753,1.6765,1903799999.0
2007-08-22 12:15:00,1.6764,1.6777,1.6761,1.6777,1578999999.0
2007-08-22 12:20:00,1.6777,1.6777,1.6767,1.677,1098599998.0
2007-08-22 12:25:00,1.6772,1.6774,1.6743,1.6752,2821100001.0
2007-08-22 12:30:00,1.6753,1.6765,1.6749,1.6752,2176000003.0
2007-08-22 12:35:00,1.6752,1.6762,1.675,1.6752,2087899993.0
2007-08-22 12:40:00,1.6752,1.6759,1.6747,1.6751,1921999998.0
2007-08-22 12:45:00,1.6751,1.6761,1.6749,1.6754,1511099998.0
2007-08-22 12:50:00,1.6753,1.6753,1.6733,1.6735,1939299994.0
2007-08-22 12:55:00,1.67355,1.6739,1.67215,1.6725,2892899999.0
2007-08-22 13:00:00,1.6725,1.6746,1.6725,1.6736,2551100007.0
2007-08-22 13:05:00,1.6737,1.6742,1.6732,1.6734,3005400004.0
2007-08-22 13:10:00,1.6734,1.6742,1.6728,1.6731,2216300000.0
2007-08-22 13:15:00,1.6731,1.674,1.6729,1.6735,3267599990.0
2007-08-22 13:20:00,1.6735,1.674,1.6732,1.674,1504700000.0
2007-08-22 13:25:00,1.674,1.675,1.6736,1.6749,2721740003.0
2007-08-22 13:30:00,1.6749,1.6752,1.673,1.67375,2328700001.0
2007-08-22 13:35:00,1.67365,1.675,1.6736,1.6748,1698600005.0
2007-08-22 13:40:00,1.6749,1.675,1.6741,1.6741,1975880005.0
2007-08-22 13:45:00,1.6742,1.6745,1.6732,1.6743,2128599998.0
2007-08-22 13:50:00,1.6742,1.6743,1.6732,1.6737,2283400005.0
2007-08-22 13:55:00,1.6736,1.6741,1.6735,1.6736,1173100000.0
2007-08-22 14:00:00,1.6736,1.6739,1.6732,1.6737,788899999.0
2007-08-22 14:05:00,1.6736,1.6747,1.6735,1.6743,1086400000.0
2007-08-22 14:10:00,1.6743,1.6753,1.6743,1.6753,1108799999.0
2007-08-22 14:15:00,1.6753,1.6761,1.6748,1.6751,1461600003.0
2007-08-22 14:20:00,1.6752,1.6752,1.6739,1.6744,1596700000.0
2007-08-22 14:25:00,1.6746,1.6747,1.674,1.6742,1223400003.0
2007-08-22 14:30:00,1.6742,1.6743,1.673,1.6734,2480690008.0
2007-08-22 14:35:00,1.67335,1.6737,1.6727,1.6732,2315640003.0
2007-08-22 14:40:00,1.6732,1.6735,1.6728,1.6731,1939200000.0
2007-08-22 14:45:00,1.6731,1.6733,1.6719,1.6721,1564700003.0
2007-08-22 14:50:00,1.6721,1.6725,1.67195,1.6724,2521900000.0
2007-08-22 14:55:00,1.6723,1.6729,1.6719,1.6727,1674899999.0
2007-08-22 15:00:00,1.6726,1.6736,1.6725,1.67335,1129699995.0
2007-08-22 15:05:00,1.6734,1.675,1.67235,1.675,1925419996.0
2007-08-22 15:10:00,1.675,1.6753,1.6742,1.6743,1565299998.0
2007-08-22 15:15:00,1.6742,1.6746,1.6734,1.6738,2153599998.0
2007-08-22 15:20:00,1.6738,1.6744,1.6734,1.6737,1372699993.0
2007-08-22 15:25:00,1.6736,1.6737,1.6728,1.6732,2078100001.0
2007-08-22 15:30:00,1.6732,1.6732,1.6713,1.6715,3306200019.0
2007-08-22 15:35:00,1.6716,1.6722,1.6704,1.672,4138400004.0
2007-08-22 15:40:00,1.672,1.6731,1.6715,1.6724,6582300006.0
2007-08-22 15:45:00,1.6724,1.6739,1.6719,1.6737,3672400006.0
2007-08-22 15:50:00,1.6735,1.6739,1.6731,1.6733,3899300017.0
2007-08-22 15:55:00,1.6733,1.6745,1.6729,1.6738,3748000012.0
2007-08-22 16:00:00,1.6738,1.677,1.6738,1.67645,6325900007.0
2007-08-22 16:05:00,1.67645,1.6767,1.6754,1.6761,4379600011.0
2007-08-22 16:10:00,1.676,1.6766,1.6751,1.6758,3607600007.0
2007-08-22 16:15:00,1.6758,1.6775,1.6756,1.6772,6128700014.0
2007-08-22 16:20:00,1.6772,1.6793,1.6772,1.6789,5978300022.0
2007-08-22 16:25:00,1.6788,1.6804,1.67855,1.6803,4086700014.0
2007-08-22 16:30:00,1.6803,1.6821,1.6801,1.6808,5217000011.0
2007-08-22 16:35:00,1.6807,1.683,1.6798,1.6802,5776200013.0
2007-08-22 16:40:00,1.6802,1.6806,1.6797,1.6803,4243300004.0
2007-08-22 16:45:00,1.6803,1.6809,1.68,1.6807,3554500005.0
2007-08-22 16:50:00,1.6807,1.6825,1.6806,1.6824,4902500006.0
2007-08-22 16:55:00,1.6824,1.6837,1.6822,1.6824,3841199995.0
2007-08-22 17:00:00,1.6824,1.6854,1.682,1.6847,5939800016.0
2007-08-22 17:05:00,1.6846,1.6855,1.68395,1.6852,3330000003.0
2007-08-22 17:10:00,1.6853,1.6854,1.6825,1.6829,3891399995.0
2007-08-22 17:15:00,1.6828,1.6836,1.6823,1.6835,6047600008.0
2007-08-22 17:20:00,1.6835,1.6843,1.6828,1.684,4416400000.0
2007-08-22 17:25:00,1.684,1.6855,1.6833,1.6842,5025800010.0
2007-08-22 17:30:00,1.6843,1.6848,1.6837,1.6845,1956199997.0
2007-08-22 17:35:00,1.6845,1.68475,1.68385,1.6841,2637100007.0
2007-08-22 17:40:00,1.6842,1.6845,1.6829,1.6829,2197100008.0
2007-08-22 17:45:00,1.683,1.683,1.6804,1.6817,3510700005.0
2007-08-22 17:50:00,1.6817,1.6826,1.6816,1.6822,2721700013.0
2007-08-22 17:55:00,1.6822,1.683,1.6815,1.6827,3843100009.0
2007-08-22 18:00:00,1.6826,1.6844,1.6826,1.6837,2392500002.0
2007-08-22 18:05:00,1.6837,1.6837,1.6819,1.6822,1537600003.0
2007-08-22 18:10:00,1.6822,1.6829,1.6818,1.6822,2832000005.0
2007-08-22 18:15:00,1.6822,1.6826,1.6814,1.6815,1125200000.0
2007-08-22 18:20:00,1.6815,1.6825,1.6815,1.6825,715000000.0
2007-08-22 18:25:00,1.6825,1.6831,1.6818,1.6825,2096900006.0
2007-08-22 18:30:00,1.6825,1.6826,1.68085,1.68085,1468499999.0
2007-08-22 18:35:00,1.6809,1.68215,1.6809,1.6817,2107199993.0
2007-08-22 18:40:00,1.6818,1.6823,1.6815,1.6817,1935000002.0
2007-08-22 18:45:00,1.6818,1.68225,1.6813,1.68185,799000001.0
2007-08-22 18:50:00,1.68185,1.6823,1.6813,1.6822,1142400004.0
2007-08-22 18:55:00,1.6822,1.6825,1.6821,1.6821,949500000.0
2007-08-22 19:00:00,1.6822,1.6825,1.682,1.6824,1017700001.0
2007-08-22 19:05:00,1.6824,1.6831,1.6822,1.6826,1734800002.0
2007-08-22 19:10:00,1.6827,1.683,1.6826,1.6827,977300000.0
2007-08-22 19:15:00,1.6827,1.6831,1.6825,1.6825,1329900001.0
2007-08-22 19:20:00,1.6826,1.6831,1.6822,1.6822,1234400004.0
2007-08-22 19:25:00,1.6822,1.6823,1.6817,1.6819,1317100001.0
2007-08-22 19:30:00,1.6819,1.6822,1.6816,1.68195,868800004.0
2007-08-22 19:35:00,1.68195,1.68195,1.6806,1.68095,1752300000.0
2007-08-22 19:40:00,1.68095,1.6812,1.6799,1.6803,1906200001.0
2007-08-22 19:45:00,1.68025,1.6812,1.6799,1.6812,1676500000.0
2007-08-22 19:50:00,1.6812,1.6813,1.6806,1.681,1259299995.0
2007-08-22 19:55:00,1.681,1.6812,1.6797,1.68,1455399999.0
2007-08-22 20:00:00,1.6799,1.68,1.6794,1.68,1562100004.0
2007-08-22 20:05:00,1.68,1.6808,1.6796,1.6803,1597999998.0
2007-08-22 20:10:00,1.6804,1.6805,1.6801,1.6803,1783100005.0
2007-08-22 20:15:00,1.6803,1.6809,1.6796,1.68,2111800009.0
2007-08-22 20:20:00,1.68,1.6806,1.6799,1.68025,1105100004.0
2007-08-22 20:25:00,1.6802,1.6811,1.6801,1.6811,1403799996.0
2007-08-22 20:30:00,1.6811,1.6821,1.6809,1.6811,1621700001.0
2007-08-22 20:35:00,1.6811,1.6822,1.681,1.6812,2824500004.0
2007-08-22 20:40:00,1.6811,1.6814,1.6802,1.6802,1785200008.0
2007-08-22 20:45:00,1.6802,1.6802,1.67805,1.6785,2302200003.0
2007-08-22 20:50:00,1.6785,1.6788,1.6781,1.6784,2267100000.0
2007-08-22 20:55:00,1.6784,1.6784,1.6774,1.6777,1941400007.0
2007-08-22 21:00:00,1.6779,1.6798,1.6776,1.6788,3130400009.0
2007-08-22 21:05:00,1.6788,1.6801,1.6787,1.6801,1801600004.0
2007-08-22 21:10:00,1.6801,1.6801,1.6789,1.6794,667500001.0
2007-08-22 21:15:00,1.6795,1.6796,1.6778,1.6782,1338299998.0
2007-08-22 21:20:00,1.6783,1.6798,1.6783,1.6794,1770200000.0
2007-08-22 21:25:00,1.6794,1.68,1.679,1.6796,1341300005.0
2007-08-22 21:30:00,1.6796,1.6799,1.6794,1.6796,1205300000.0
2007-08-22 21:35:00,1.6794,1.68,1.6794,1.6798,861400000.0
2007-08-22 21:40:00,1.6799,1.6804,1.6792,1.6792,2897300001.0
2007-08-22 21:45:00,1.6792,1.6799,1.6787,1.6793,2401999997.0
2007-08-22 21:50:00,1.6792,1.6799,1.6788,1.6796,2032900010.0
2007-08-22 21:55:00,1.6796,1.6802,1.6794,1.6799,1698200013.0
2007-08-22 22:00:00,1.6799,1.6799,1.6786,1.67915,686900001.0
2007-08-22 22:05:00,1.67915,1.6794,1.6788,1.67895,204200000.0
2007-08-22 22:10:00,1.679,1.6791,1.6787,1.6787,197000000.0
2007-08-22 22:15:00,1.6787,1.6791,1.6784,1.6789,523000000.0
2007-08-22 22:20:00,1.6788,1.6788,1.6784,1.6788,339100000.0
2007-08-22 22:25:00,1.6788,1.6792,1.6788,1.679,255900000.0
2007-08-22 22:30:00,1.6791,1.6792,1.6787,1.6792,745400000.0
2007-08-22 22:35:00,1.6792,1.6795,1.6787,1.6795,350000001.0
2007-08-22 22:40:00,1.6795,1.6798,1.6792,1.6793,651900001.0
2007-08-22 22:45:00,1.6793,1.6794,1.6785,1.679,442700000.0
2007-08-22 22:50:00,1.679,1.6792,1.6787,1.679,200400000.0
2007-08-22 22:55:00,1.6791,1.6791,1.6785,1.6785,319460000.0
2007-08-22 23:00:00,1.6789,1.6791,1.6778,1.6778,270200000.0
2007-08-22 23:05:00,1.678,1.6782,1.6759,1.6765,547560000.0
2007-08-22 23:10:00,1.6764,1.6764,1.6746,1.6752,731460000.0
2007-08-22 23:15:00,1.6752,1.6754,1.6741,1.6746,312460000.0
2007-08-22 23:20:00,1.6747,1.6754,1.67465,1.6754,393380000.0
2007-08-22 23:25:00,1.6754,1.6754,1.6741,1.6742,461000000.0
2007-08-22 23:30:00,1.6742,1.6745,1.67305,1.6744,699000000.0
2007-08-22 23:35:00,1.6745,1.6752,1.6739,1.67455,568400001.0
2007-08-22 23:40:00,1.67455,1.6754,1.674,1.67495,420300000.0
2007-08-22 23:45:00,1.675,1.67575,1.67445,1.6745,519000000.0
2007-08-22 23:50:00,1.6745,1.675,1.6742,1.6748,582400000.0
2007-08-22 23:55:00,1.6748,1.6759,1.6748,1.6758,327500000.0
2007-08-23 00:00:00,1.6758,1.6766,1.6757,1.6761,624000000.0
2007-08-23 00:05:00,1.676,1.6766,1.67565,1.67565,513500000.0
2007-08-23 00:10:00,1.6758,1.6758,1.6741,1.675,825800000.0
2007-08-23 00:15:00,1.6748,1.6752,1.6746,1.6747,401900000.0
2007-08-23 00:20:00,1.6747,1.6748,1.6724,1.6737,1594800000.0
2007-08-23 00:25:00,1.6737,1.6742,1.6726,1.6737,1385900000.0
2007-08-23 00:30:00,1.6737,1.6742,1.6734,1.6742,588900000.0
2007-08-23 00:35:00,1.6744,1.6772,1.67435,1.6754,1559500000.0
2007-08-23 00:40:00,1.6756,1.6756,1.6737,1.6739,1209800001.0
2007-08-23 00:45:00,1.674,1.6751,1.674,1.6743,1115100001.0
2007-08-23 00:50:00,1.6743,1.6751,1.6741,1.6747,1173000000.0
2007-08-23 00:55:00,1.6747,1.6752,1.6742,1.6744,794789998.0
2007-08-23 01:00:00,1.6743,1.67505,1.67415,1.67505,888000000.0
2007-08-23 01:05:00,1.675,1.675,1.67395,1.6744,1018199999.0
2007-08-23 01:10:00,1.6741,1.6745,1.6697,1.6705,2213899999.0
2007-08-23 01:15:00,1.6707,1.672,1.67015,1.6711,1712299997.0
2007-08-23 01:20:00,1.6712,1.6723,1.6695,1.6706,2437099999.0
2007-08-23 01:25:00,1.6706,1.6707,1.6687,1.6696,1728199997.0
2007-08-23 01:30:00,1.6695,1.6717,1.6692,1.6717,1384600000.0
2007-08-23 01:35:00,1.6717,1.6723,1.6707,1.6716,1407199999.0
2007-08-23 01:40:00,1.6716,1.6731,1.6713,1.6726,1389000000.0
2007-08-23 01:45:00,1.6726,1.6729,1.6711,1.6718,1663000000.0
2007-08-23 01:50:00,1.6718,1.6728,1.6716,1.6721,1259300001.0
2007-08-23 01:55:00,1.6721,1.6725,1.6709,1.6712,1342800005.0
2007-08-23 02:00:00,1.6712,1.6728,1.6709,1.6722,1859199999.0
2007-08-23 02:05:00,1.6722,1.6726,1.6715,1.6716,1644200000.0
2007-08-23 02:10:00,1.6717,1.6717,1.6699,1.66995,1200600004.0
2007-08-23 02:15:00,1.6699,1.6709,1.6688,1.669,2134100007.0
2007-08-23 02:20:00,1.669,1.6694,1.6688,1.6691,944800000.0
2007-08-23 02:25:00,1.6691,1.6692,1.6682,1.6683,858300002.0
2007-08-23 02:30:00,1.6683,1.6688,1.6665,1.6669,1742300002.0
2007-08-23 02:35:00,1.6669,1.6678,1.66575,1.667,2074200000.0
2007-08-23 02:40:00,1.6667,1.6672,1.6653,1.6656,2219299999.0
2007-08-23 02:45:00,1.6656,1.6661,1.6636,1.6659,2873300000.0
2007-08-23 02:50:00,1.6659,1.6659,1.6642,1.6643,1316499999.0
2007-08-23 02:55:00,1.6641,1.6649,1.6635,1.6645,1793100000.0
2007-08-23 03:00:00,1.6645,1.6662,1.664,1.6656,1692999998.0
2007-08-23 03:05:00,1.6657,1.6658,1.66515,1.6656,834600000.0
2007-08-23 03:10:00,1.6656,1.666,1.6651,1.666,1003499990.0
2007-08-23 03:15:00,1.666,1.6674,1.6651,1.6671,1016200000.0
2007-08-23 03:20:00,1.6671,1.66835,1.667,1.6674,801600012.0
2007-08-23 03:25:00,1.6674,1.6675,1.6658,1.6668,1082600001.0
2007-08-23 03:30:00,1.6668,1.6668,1.6655,1.6657,596600000.0
2007-08-23 03:35:00,1.6659,1.6674,1.6656,1.6659,828000001.0
2007-08-23 03:40:00,1.6659,1.6683,1.6657,1.6675,1034200001.0
2007-08-23 03:45:00,1.6674,1.6676,1.6663,1.66705,824400001.0
2007-08-23 03:50:00,1.6673,1.6676,1.66555,1.66575,963500010.0
2007-08-23 03:55:00,1.66575,1.6663,1.6646,1.665,1313300007.0
2007-08-23 04:00:00,1.665,1.6653,1.6646,1.665,1225800004.0
2007-08-23 04:05:00,1.665,1.6656,1.66485,1.6653,976700012.0
2007-08-23 04:10:00,1.6653,1.6654,1.6638,1.664,1263500005.0
2007-08-23 04:15:00,1.6639,1.6647,1.6633,1.6645,960700003.0
2007-08-23 04:20:00,1.6644,1.6644,1.6618,1.6624,1247099997.0
2007-08-23 04:25:00,1.6624,1.664,1.6624,1.6634,1507899997.0
2007-08-23 04:30:00,1.6634,1.6643,1.6632,1.6642,1655999982.0
2007-08-23 04:35:00,1.6644,1.6644,1.6622,1.6623,1003499996.0
2007-08-23 04:40:00,1.6624,1.6632,1.6622,1.6629,810000000.0
2007-08-23 04:45:00,1.6628,1.6628,1.6607,1.6618,1716999988.0
2007-08-23 04:50:00,1.6618,1.6627,1.6616,1.6625,785899994.0
2007-08-23 04:55:00,1.6625,1.6627,1.6615,1.6617,1509199994.0
2007-08-23 05:00:00,1.6618,1.6619,1.66165,1.6619,344499999.0
2007-08-23 05:05:00,1.6619,1.6627,1.6618,1.662,1121699987.0
2007-08-23 05:10:00,1.6619,1.6622,1.6618,1.6621,416699999.0
2007-08-23 05:15:00,1.6622,1.6637,1.66215,1.6636,630200000.0
2007-08-23 05:20:00,1.6636,1.664,1.6633,1.6637,687499994.0
2007-08-23 05:25:00,1.6638,1.6638,1.663,1.6635,990999997.0
2007-08-23 05:30:00,1.6635,1.6637,1.6628,1.6634,1299799999.0
2007-08-23 05:35:00,1.6634,1.6642,1.6632,1.66365,1820099982.0
2007-08-23 05:40:00,1.66365,1.6652,1.6636,1.6646,1620699997.0
2007-08-23 05:45:00,1.6646,1.6651,1.6643,1.6648,1297999998.0
2007-08-23 05:50:00,1.6649,1.665,1.6645,1.6647,848299999.0
2007-08-23 05:55:00,1.6647,1.6653,1.6638,1.664,1340199998.0
2007-08-23 06:00:00,1.66395,1.6643,1.6634,1.6636,618200001.0
2007-08-23 06:05:00,1.6637,1.6638,1.6626,1.6627,637099996.0
2007-08-23 06:10:00,1.6627,1.663,1.6622,1.6627,1140699984.0
2007-08-23 06:15:00,1.6627,1.6636,1.6627,1.6635,674799997.0
2007-08-23 06:20:00,1.6633,1.6636,1.6629,1.663,554100000.0
2007-08-23 06:25:00,1.663,1.6631,1.6629,1.6629,177500000.0
2007-08-23 06:30:00,1.6628,1.6632,1.6625,1.6628,659800000.0
2007-08-23 06:35:00,1.6628,1.6631,1.6626,1.6628,605799998.0
2007-08-23 06:40:00,1.6628,1.6628,1.6624,1.6627,879499994.0
2007-08-23 06:45:00,1.6626,1.6632,1.6626,1.663,559099995.0
2007-08-23 06:50:00,1.6629,1.6639,1.6626,1.6632,1074099990.0
2007-08-23 06:55:00,1.6632,1.6632,1.6626,1.6629,722699996.0
2007-08-23 07:00:00,1.6629,1.6645,1.6629,1.6631,1488799993.0
2007-08-23 07:05:00,1.663,1.6632,1.66225,1.6629,2078099992.0
2007-08-23 07:10:00,1.6629,1.66335,1.6626,1.6629,1344599991.0
2007-08-23 07:15:00,1.6629,1.6649,1.6629,1.664,1693799997.0
2007-08-23 07:20:00,1.6641,1.6656,1.6639,1.6652,1322899997.0
2007-08-23 07:25:00,1.6651,1.6654,1.66375,1.6648,2840299994.0
2007-08-23 07:30:00,1.6649,1.6657,1.6642,1.6643,1932799996.0
2007-08-23 07:35:00,1.6643,1.6644,1.6621,1.6625,1162099998.0
2007-08-23 07:40:00,1.6624,1.6626,1.6611,1.6613,1954599993.0
2007-08-23 07:45:00,1.6612,1.6623,1.66065,1.6609,2000499993.0
2007-08-23 07:50:00,1.66095,1.6617,1.6605,1.6617,1690499995.0
2007-08-23 07:55:00,1.6616,1.6624,1.6613,1.6621,1689499997.0
2007-08-23 08:00:00,1.6621,1.6622,1.6605,1.66105,2648299988.0
2007-08-23 08:05:00,1.66105,1.6611,1.66,1.6601,2419099997.0
2007-08-23 08:10:00,1.66015,1.6608,1.6595,1.6606,2841999996.0
2007-08-23 08:15:00,1.6606,1.6612,1.66,1.66005,1651299995.0
2007-08-23 08:20:00,1.66005,1.6608,1.6593,1.6595,1801500001.0
2007-08-23 08:25:00,1.6594,1.66055,1.6592,1.6596,1608979997.0
2007-08-23 08:30:00,1.6596,1.6607,1.6593,1.66,1809700001.0
2007-08-23 08:35:00,1.66,1.6621,1.6599,1.6621,1444499998.0
2007-08-23 08:40:00,1.6621,1.6624,1.66095,1.6621,2377699999.0
2007-08-23 08:45:00,1.6621,1.66275,1.6615,1.6626,2181399994.0
2007-08-23 08:50:00,1.6626,1.6626,1.66125,1.6616,2313800006.0
2007-08-23 08:55:00,1.6617,1.66205,1.66105,1.66105,1108900006.0
2007-08-23 09:00:00,1.66105,1.66115,1.6602,1.6602,1091900003.0
2007-08-23 09:05:00,1.6604,1.6618,1.6602,1.6613,4812900044.0
2007-08-23 09:10:00,1.6613,1.6619,1.6611,1.6614,2036500012.0
2007-08-23 09:15:00,1.6614,1.6615,1.6607,1.6613,1907900016.0
2007-08-23 09:20:00,1.6614,1.6628,1.661,1.6614,4505399993.0
2007-08-23 09:25:00,1.6614,1.6629,1.6613,1.6625,3639400022.0
2007-08-23 09:30:00,1.6625,1.6635,1.6624,1.6628,4336500014.0
2007-08-23 09:35:00,1.6629,1.6631,1.6625,1.6628,2753500022.0
2007-08-23 09:40:00,1.6629,1.6629,1.66155,1.66205,4380300027.0
2007-08-23 09:45:00,1.6622,1.6626,1.6618,1.6622,1193200006.0
2007-08-23 09:50:00,1.6623,1.6624,1.6616,1.66185,1043699999.0
2007-08-23 09:55:00,1.66185,1.6632,1.6615,1.6618,1498500001.0
2007-08-23 10:00:00,1.6617,1.6625,1.6612,1.66195,2292900007.0
2007-08-23 10:05:00,1.66195,1.6625,1.6604,1.66075,2395200001.0
2007-08-23 10:10:00,1.66075,1.6617,1.6607,1.6609,3121640010.0
2007-08-23 10:15:00,1.6609,1.6624,1.6608,1.6619,2207699996.0
2007-08-23 10:20:00,1.6619,1.6625,1.6608,1.6611,1529099998.0
2007-08-23 10:25:00,1.661,1.6618,1.6607,1.6616,2148299998.0
2007-08-23 10:30:00,1.6617,1.6628,1.66115,1.66155,2555799994.0
2007-08-23 10:35:00,1.6616,1.6616,1.66095,1.6612,1118699997.0
2007-08-23 10:40:00,1.6613,1.66155,1.6607,1.6609,1213999997.0
2007-08-23 10:45:00,1.6609,1.661,1.6598,1.6604,2410500003.0
2007-08-23 10:50:00,1.6604,1.6615,1.6595,1.6598,5636200015.0
2007-08-23 10:55:00,1.6598,1.6607,1.6594,1.6601,4172600000.0
2007-08-23 11:00:00,1.6601,1.6607,1.6595,1.66,2514300001.0
2007-08-23 11:05:00,1.6603,1.6609,1.6596,1.6606,2139540006.0
2007-08-23 11:10:00,1.6606,1.6618,1.6605,1.6613,1702200010.0
2007-08-23 11:15:00,1.6614,1.6618,1.6605,1.6608,2452500003.0
2007-08-23 11:20:00,1.6608,1.6608,1.6571,1.6582,3704000003.0
2007-08-23 11:25:00,1.6582,1.6592,1.6576,1.65885,3018700009.0
2007-08-23 11:30:00,1.6589,1.6609,1.6577,1.6587,6000000025.0
2007-08-23 11:35:00,1.6587,1.6592,1.6578,1.6585,4975500024.0
2007-08-23 11:40:00,1.6585,1.6596,1.6579,1.658,2410900002.0
2007-08-23 11:45:00,1.658,1.6604,1.6577,1.6599,2795200012.0
2007-08-23 11:50:00,1.6599,1.6606,1.6597,1.66035,2844900007.0
2007-08-23 11:55:00,1.6604,1.66055,1.65825,1.6584,4316000023.0
2007-08-23 12:00:00,1.6583,1.6598,1.65825,1.6587,2436800008.0
2007-08-23 12:05:00,1.6586,1.659,1.6578,1.6586,3550800026.0
2007-08-23 12:10:00,1.6585,1.66,1.6575,1.6578,2915700008.0
2007-08-23 12:15:00,1.65775,1.6588,1.6575,1.6584,4515700011.0
2007-08-23 12:20:00,1.6584,1.6594,1.6582,1.6584,4227710005.0
2007-08-23 12:25:00,1.6584,1.6594,1.658,1.658,2504200002.0
2007-08-23 12:30:00,1.658,1.6593,1.658,1.6582,3406700011.0
2007-08-23 12:35:00,1.6582,1.6588,1.657,1.6579,3207000004.0
2007-08-23 12:40:00,1.6578,1.6599,1.6576,1.6597,2753199996.0
2007-08-23 12:45:00,1.6597,1.6609,1.6594,1.6607,2202800009.0
2007-08-23 12:50:00,1.6607,1.6626,1.6597,1.6621,2658100009.0
2007-08-23 12:55:00,1.6622,1.6639,1.6607,1.6621,3118100014.0
2007-08-23 13:00:00,1.6622,1.6626,1.6602,1.6604,4058300019.0
2007-08-23 13:05:00,1.6606,1.6606,1.6596,1.6597,2021200006.0
2007-08-23 13:10:00,1.6596,1.6597,1.6581,1.6592,4325600035.0
2007-08-23 13:15:00,1.6592,1.6604,1.659,1.66,2839100026.0
2007-08-23 13:20:00,1.6599,1.6601,1.6561,1.6568,2857700014.0
2007-08-23 13:25:00,1.6569,1.658,1.6547,1.6577,3305800026.0
2007-08-23 13:30:00,1.6577,1.6577,1.6569,1.6571,2777700023.0
2007-08-23 13:35:00,1.657,1.6574,1.6559,1.6562,1992100008.0
2007-08-23 13:40:00,1.6562,1.6568,1.6548,1.6567,2956500009.0
2007-08-23 13:45:00,1.6567,1.6578,1.6565,1.6572,2640100030.0
2007-08-23 13:50:00,1.6572,1.6584,1.6571,1.6581,2634800032.0
2007-08-23 13:55:00,1.658,1.6587,1.657,1.6576,2522200007.0
2007-08-23 14:00:00,1.6576,1.65795,1.6566,1.6574,2271200012.0
2007-08-23 14:05:00,1.6574,1.6578,1.6557,1.6568,2513700017.0
2007-08-23 14:10:00,1.6569,1.6569,1.6553,1.6554,5063600060.0
2007-08-23 14:15:00,1.6554,1.6565,1.6552,1.65535,3103100025.0
2007-08-23 14:20:00,1.65535,1.6573,1.6549,1.6553,5720700048.0
2007-08-23 14:25:00,1.6553,1.6575,1.6552,1.6558,3325200015.0
2007-08-23 14:30:00,1.6558,1.657,1.6553,1.6567,1696299999.0
2007-08-23 14:35:00,1.6567,1.6576,1.6564,1.6564,2935600001.0
2007-08-23 14:40:00,1.6565,1.6579,1.6563,1.65725,2928600010.0
2007-08-23 14:45:00,1.6573,1.658,1.65695,1.657,2111099999.0
2007-08-23 14:50:00,1.657,1.6578,1.6565,1.6568,1958800002.0
2007-08-23 14:55:00,1.6568,1.6571,1.6552,1.6555,2640000003.0
2007-08-23 15:00:00,1.6554,1.6557,1.6547,1.6547,3795090010.0
2007-08-23 15:05:00,1.6547,1.655,1.6532,1.6537,3751500004.0
2007-08-23 15:10:00,1.6537,1.6545,1.6531,1.6537,4109700022.0
2007-08-23 15:15:00,1.6537,1.6552,1.65335,1.6551,3017700029.0
2007-08-23 15:20:00,1.6551,1.6576,1.6548,1.65655,2675699999.0
2007-08-23 15:25:00,1.65655,1.6569,1.6558,1.6569,2207000013.0
2007-08-23 15:30:00,1.6569,1.6569,1.6552,1.6555,2419500002.0
2007-08-23 15:35:00,1.6554,1.6564,1.6553,1.656,4528800018.0
2007-08-23 15:40:00,1.656,1.6578,1.6556,1.6575,4683100038.0
2007-08-23 15:45:00,1.6575,1.659,1.6573,1.6589,2216500004.0
2007-08-23 15:50:00,1.6589,1.6594,1.658,1.6583,3742599993.0
2007-08-23 15:55:00,1.6585,1.6597,1.6576,1.65795,3743200012.0
2007-08-23 16:00:00,1.65795,1.6585,1.65685,1.6575,3875800010.0
2007-08-23 16:05:00,1.6575,1.6588,1.6568,1.6583,3020000017.0
2007-08-23 16:10:00,1.6583,1.6602,1.6581,1.65885,3911800024.0
2007-08-23 16:15:00,1.65875,1.6599,1.6585,1.6593,6117800048.0
2007-08-23 16:20:00,1.6593,1.661,1.6589,1.66,4139800038.0
2007-08-23 16:25:00,1.6599,1.6602,1.6582,1.65915,3404220007.0
2007-08-23 16:30:00,1.6591,1.65945,1.6579,1.6588,1554900001.0
2007-08-23 16:35:00,1.6588,1.6595,1.6585,1.65915,1512900004.0
2007-08-23 16:40:00,1.6592,1.6597,1.6584,1.6591,2623200013.0
2007-08-23 16:45:00,1.659,1.6597,1.6588,1.6594,1395200010.0
2007-08-23 16:50:00,1.6594,1.6602,1.6588,1.6601,2648900023.0
2007-08-23 16:55:00,1.6601,1.6604,1.6587,1.6587,2882400026.0
2007-08-23 17:00:00,1.6589,1.6592,1.6584,1.6591,2502200014.0
2007-08-23 17:05:00,1.6591,1.6591,1.6579,1.6588,1619900002.0
2007-08-23 17:10:00,1.65865,1.6595,1.6586,1.6592,2117700006.0
2007-08-23 17:15:00,1.6592,1.6593,1.6579,1.6586,1334400005.0
2007-08-23 17:20:00,1.6585,1.6598,1.658,1.6593,2962000018.0
2007-08-23 17:25:00,1.6595,1.661,1.6592,1.6606,2982000016.0
2007-08-23 17:30:00,1.6605,1.6625,1.6605,1.6625,3482300001.0
2007-08-23 17:35:00,1.6625,1.6635,1.6622,1.663,3111199998.0
2007-08-23 17:40:00,1.6629,1.6631,1.662,1.6631,1665299997.0
2007-08-23 17:45:00,1.6632,1.6635,1.6622,1.6631,2690900004.0
2007-08-23 17:50:00,1.6631,1.6643,1.6629,1.66395,1956899999.0
2007-08-23 17:55:00,1.66395,1.6672,1.6637,1.667,2015590000.0
2007-08-23 18:00:00,1.667,1.6678,1.6639,1.6639,3487180002.0
2007-08-23 18:05:00,1.6639,1.6647,1.6633,1.6646,2108099998.0
2007-08-23 18:10:00,1.6647,1.6648,1.6631,1.6648,1313000000.0
2007-08-23 18:15:00,1.6648,1.6652,1.6637,1.6637,558599999.0
2007-08-23 18:20:00,1.6636,1.6638,1.66155,1.66155,1354799999.0
2007-08-23 18:25:00,1.6618,1.6641,1.6617,1.6632,1658999995.0
2007-08-23 18:30:00,1.6632,1.6635,1.6624,1.6632,1115899999.0
2007-08-23 18:35:00,1.6632,1.6633,1.6625,1.6629,879800004.0
2007-08-23 18:40:00,1.6629,1.6631,1.6619,1.6624,1297599998.0
2007-08-23 18:45:00,1.6625,1.6642,1.6623,1.6635,1462299995.0
2007-08-23 18:50:00,1.6635,1.664,1.6629,1.6638,579500000.0
2007-08-23 18:55:00,1.6637,1.6659,1.6636,1.6655,1048300000.0
2007-08-23 19:00:00,1.6655,1.6655,1.6644,1.6649,663899999.0
2007-08-23 19:05:00,1.6649,1.6652,1.6644,1.6645,523799999.0
2007-08-23 19:10:00,1.66445,1.66445,1.6635,1.6638,1460300003.0
2007-08-23 19:15:00,1.6638,1.6641,1.662,1.6639,1567999994.0
2007-08-23 19:20:00,1.6638,1.6641,1.6635,1.664,372200000.0
2007-08-23 19:25:00,1.664,1.6643,1.6638,1.66425,497900001.0
2007-08-23 19:30:00,1.66425,1.6648,1.6638,1.6648,616300001.0
2007-08-23 19:35:00,1.6648,1.6654,1.6628,1.66475,1718300001.0
2007-08-23 19:40:00,1.66465,1.6647,1.6631,1.6631,1308799998.0
2007-08-23 19:45:00,1.6632,1.6641,1.663,1.664,814100000.0
2007-08-23 19:50:00,1.6639,1.6641,1.6637,1.6639,597800003.0
2007-08-23 19:55:00,1.664,1.664,1.6623,1.6623,1945299996.0
2007-08-23 20:00:00,1.6624,1.6635,1.6616,1.6627,1346000000.0
2007-08-23 20:05:00,1.6628,1.6628,1.6595,1.6598,1946299998.0
2007-08-23 20:10:00,1.6597,1.6601,1.6588,1.6597,1746599999.0
2007-08-23 20:15:00,1.6596,1.6596,1.6587,1.6592,1913059995.0
2007-08-23 20:20:00,1.65915,1.66,1.6589,1.66,476199999.0
2007-08-23 20:25:00,1.6599,1.6605,1.6598,1.66,662900000.0
2007-08-23 20:30:00,1.6601,1.6603,1.6599,1.6602,241800000.0
2007-08-23 20:35:00,1.6602,1.6602,1.6579,1.6579,964600000.0
2007-08-23 20:40:00,1.6579,1.6593,1.6579,1.6592,1945600002.0
2007-08-23 20:45:00,1.6591,1.6598,1.6588,1.65945,1091900000.0
2007-08-23 20:50:00,1.6596,1.6597,1.658,1.6583,546900000.0
2007-08-23 20:55:00,1.6583,1.6587,1.6577,1.6583,1349900000.0
2007-08-23 21:00:00,1.6584,1.6589,1.6582,1.6587,1155660001.0
2007-08-23 21:05:00,1.6588,1.659,1.65815,1.6586,1057699999.0
2007-08-23 21:10:00,1.6587,1.6593,1.6585,1.6587,449159999.0
2007-08-23 21:15:00,1.6587,1.6588,1.6565,1.6571,870800000.0
2007-08-23 21:20:00,1.6571,1.6575,1.6543,1.6551,1797200000.0
2007-08-23 21:25:00,1.6551,1.6555,1.6547,1.6552,682700000.0
2007-08-23 21:30:00,1.6552,1.6569,1.6547,1.65675,1118700000.0
2007-08-23 21:35:00,1.6569,1.6574,1.65635,1.6567,777900000.0
2007-08-23 21:40:00,1.6567,1.6571,1.6558,1.6559,480699997.0
2007-08-23 21:45:00,1.6559,1.6566,1.6548,1.6553,721899997.0
2007-08-23 21:50:00,1.6553,1.6555,1.6543,1.6545,462300000.0
2007-08-23 21:55:00,1.6545,1.6546,1.6539,1.6544,443700001.0
2007-08-23 22:00:00,1.6545,1.6545,1.6531,1.654,670300001.0
2007-08-23 22:05:00,1.6539,1.6539,1.6529,1.6532,535100001.0
2007-08-23 22:10:00,1.6531,1.6535,1.6527,1.653,462300000.0
2007-08-23 22:15:00,1.653,1.6531,1.6518,1.6519,1101300001.0
2007-08-23 22:20:00,1.6519,1.6519,1.6503,1.6515,817899999.0
2007-08-23 22:25:00,1.6514,1.6524,1.6513,1.6519,798899998.0
2007-08-23 22:30:00,1.6521,1.6525,1.6509,1.6516,523800000.0
2007-08-23 22:35:00,1.6517,1.6517,1.6508,1.6512,361300000.0
2007-08-23 22:40:00,1.6512,1.6531,1.6512,1.6531,593900000.0
2007-08-23 22:45:00,1.6531,1.6531,1.6522,1.6524,391300000.0
2007-08-23 22:50:00,1.6524,1.653,1.6524,1.6529,157200000.0
2007-08-23 22:55:00,1.6527,1.6529,1.6518,1.6518,323700000.0
2007-08-23 23:00:00,1.6516,1.6543,1.6516,1.6529,290400000.0
2007-08-23 23:05:00,1.6528,1.6537,1.6524,1.6524,315900000.0
2007-08-23 23:10:00,1.6525,1.6533,1.6524,1.6532,190500000.0
2007-08-23 23:15:00,1.6532,1.6552,1.6531,1.654,298400000.0
2007-08-23 23:20:00,1.6541,1.6541,1.6528,1.6537,419800000.0
2007-08-23 23:25:00,1.6538,1.6546,1.6536,1.6546,209500000.0
2007-08-23 23:30:00,1.6544,1.6548,1.6541,1.6546,293300000.0
2007-08-23 23:35:00,1.6546,1.6548,1.6542,1.6542,167300000.0
2007-08-23 23:40:00,1.6544,1.6545,1.6538,1.6542,341700000.0
2007-08-23 23:45:00,1.6544,1.65545,1.6538,1.6547,429300000.0
2007-08-23 23:50:00,1.6545,1.6552,1.6539,1.6543,226800000.0
2007-08-23 23:55:00,1.6539,1.6547,1.653,1.6547,357600000.0
2007-08-24 00:00:00,1.6547,1.6549,1.6542,1.6545,346800000.0
2007-08-24 00:05:00,1.6544,1.6561,1.6538,1.6555,495600000.0
2007-08-24 00:10:00,1.65535,1.6568,1.6553,1.6559,666200000.0
2007-08-24 00:15:00,1.656,1.6565,1.6558,1.6563,246000000.0
2007-08-24 00:20:00,1.6563,1.6572,1.6563,1.6572,272300000.0
2007-08-24 00:25:00,1.6574,1.6577,1.6568,1.6572,308700000.0
2007-08-24 00:30:00,1.6573,1.6581,1.6572,1.6574,477799999.0
2007-08-24 00:35:00,1.6574,1.6574,1.6569,1.657,175700000.0
2007-08-24 00:40:00,1.657,1.657,1.6561,1.6564,377400000.0
2007-08-24 00:45:00,1.6562,1.6579,1.6562,1.6579,704200000.0
2007-08-24 00:50:00,1.6579,1.6583,1.6555,1.6568,911899999.0
2007-08-24 00:55:00,1.6571,1.6589,1.6564,1.6588,547099999.0
2007-08-24 01:00:00,1.6588,1.6593,1.6583,1.659,480200000.0
2007-08-24 01:05:00,1.6591,1.6612,1.6584,1.6596,1697800000.0
2007-08-24 01:10:00,1.6596,1.6603,1.6587,1.6593,1067500000.0
2007-08-24 01:15:00,1.6593,1.6623,1.6591,1.6606,1147900000.0
2007-08-24 01:20:00,1.6608,1.6612,1.6591,1.6596,561900000.0
2007-08-24 01:25:00,1.6596,1.6596,1.6575,1.6581,1750700001.0
2007-08-24 01:30:00,1.6582,1.6587,1.6577,1.6583,960800001.0
2007-08-24 01:35:00,1.65835,1.6584,1.6556,1.6563,833200000.0
2007-08-24 01:40:00,1.6562,1.6564,1.65535,1.6561,891199999.0
2007-08-24 01:45:00,1.6562,1.6577,1.6562,1.6568,1311300005.0
2007-08-24 01:50:00,1.6568,1.6584,1.6566,1.6575,1773299998.0
2007-08-24 01:55:00,1.6577,1.6578,1.6551,1.6554,1230100001.0
2007-08-24 02:00:00,1.6554,1.6564,1.6551,1.6557,1363100004.0
2007-08-24 02:05:00,1.656,1.6563,1.6554,1.6561,1057399999.0
2007-08-24 02:10:00,1.6561,1.6561,1.6533,1.65385,2269999986.0
2007-08-24 02:15:00,1.6539,1.6549,1.6535,1.6545,1418500000.0
2007-08-24 02:20:00,1.6545,1.6545,1.6514,1.6541,1997699995.0
2007-08-24 02:25:00,1.6541,1.6542,1.6508,1.6517,1697399997.0
2007-08-24 02:30:00,1.6517,1.6536,1.6511,1.6521,2677599994.0
2007-08-24 02:35:00,1.6522,1.653,1.6517,1.6517,1158299993.0
2007-08-24 02:40:00,1.6519,1.6525,1.6517,1.652,1331100004.0
2007-08-24 02:45:00,1.6519,1.654,1.6518,1.65225,1783299994.0
2007-08-24 02:50:00,1.6523,1.6529,1.6515,1.6529,2194599998.0
2007-08-24 02:55:00,1.6528,1.6534,1.6511,1.6512,2364200006.0
2007-08-24 03:00:00,1.6514,1.6527,1.65115,1.6525,927999998.0
2007-08-24 03:05:00,1.6525,1.654,1.6524,1.6538,736300000.0
2007-08-24 03:10:00,1.6536,1.6536,1.6524,1.6525,757100000.0
2007-08-24 03:15:00,1.6525,1.65305,1.652,1.6528,681300000.0
2007-08-24 03:20:00,1.6529,1.65315,1.6511,1.6513,725099997.0
2007-08-24 03:25:00,1.6513,1.6514,1.6482,1.6492,1052499998.0
2007-08-24 03:30:00,1.6494,1.6503,1.6494,1.6501,952200000.0
2007-08-24 03:35:00,1.65,1.6502,1.6468,1.6472,2157899988.0
2007-08-24 03:40:00,1.6472,1.648,1.6451,1.6476,1955299990.0
2007-08-24 03:45:00,1.6474,1.6484,1.6464,1.6473,1860200000.0
2007-08-24 03:50:00,1.6473,1.64895,1.6472,1.64885,478999998.0
2007-08-24 03:55:00,1.64885,1.64905,1.6478,1.649,758500000.0
2007-08-24 04:00:00,1.649,1.6493,1.6484,1.64895,608900000.0
2007-08-24 04:05:00,1.6489,1.65,1.6479,1.648,809899999.0
2007-08-24 04:10:00,1.648,1.649,1.6475,1.6488,609400000.0
2007-08-24 04:15:00,1.6489,1.6505,1.648,1.6492,1073500000.0
2007-08-24 04:20:00,1.6492,1.6508,1.6492,1.6504,716400000.0
2007-08-24 04:25:00,1.6504,1.6511,1.65005,1.6507,779399997.0
2007-08-24 04:30:00,1.6506,1.6507,1.6498,1.6506,400400000.0
2007-08-24 04:35:00,1.6505,1.6506,1.6498,1.6498,262700000.0
2007-08-24 04:40:00,1.6498,1.6508,1.6495,1.6504,858000000.0
2007-08-24 04:45:00,1.651,1.651,1.6503,1.6505,723400000.0
2007-08-24 04:50:00,1.6504,1.6505,1.6493,1.6493,618300000.0
2007-08-24 04:55:00,1.6493,1.6498,1.6492,1.6496,259700000.0
2007-08-24 05:00:00,1.6498,1.65,1.6488,1.64955,475400000.0
2007-08-24 05:05:00,1.6494,1.6496,1.649,1.6491,295300000.0
2007-08-24 05:10:00,1.6491,1.6492,1.6488,1.6489,288900000.0
2007-08-24 05:15:00,1.649,1.6493,1.6485,1.6488,198900000.0
2007-08-24 05:20:00,1.6487,1.6497,1.6481,1.6494,408900000.0
2007-08-24 05:25:00,1.6496,1.6497,1.6485,1.6493,416499999.0
2007-08-24 05:30:00,1.6491,1.6495,1.64845,1.6489,353899999.0
2007-08-24 05:35:00,1.6489,1.6498,1.6486,1.6498,650590000.0
2007-08-24 05:40:00,1.6498,1.6511,1.6497,1.651,808000000.0
2007-08-24 05:45:00,1.651,1.6526,1.6509,1.6518,1040100000.0
2007-08-24 05:50:00,1.652,1.6536,1.6514,1.6535,653400000.0
2007-08-24 05:55:00,1.6534,1.6536,1.6523,1.6526,977000000.0
2007-08-24 06:00:00,1.6526,1.6535,1.6525,1.6534,791160001.0
2007-08-24 06:05:00,1.6533,1.654,1.6526,1.6537,1810000000.0
2007-08-24 06:10:00,1.6535,1.6558,1.6528,1.6537,2888999996.0
2007-08-24 06:15:00,1.6539,1.654,1.65265,1.6531,1573099997.0
2007-08-24 06:20:00,1.6532,1.6536,1.6521,1.6528,1882399999.0
2007-08-24 06:25:00,1.6529,1.6533,1.6528,1.6532,647000000.0
2007-08-24 06:30:00,1.6531,1.6544,1.6531,1.6535,1105400000.0
2007-08-24 06:35:00,1.6535,1.6537,1.6514,1.6517,1801099999.0
2007-08-24 06:40:00,1.6518,1.6532,1.6514,1.653,1697100001.0
2007-08-24 06:45:00,1.6531,1.6532,1.6525,1.6529,792199999.0
2007-08-24 06:50:00,1.6529,1.6535,1.6528,1.653,865099999.0
2007-08-24 06:55:00,1.653,1.6536,1.6528,1.6535,1279300000.0
2007-08-24 07:00:00,1.6535,1.6538,1.6526,1.6528,1074700000.0
2007-08-24 07:05:00,1.6528,1.6528,1.651,1.6512,1196800005.0
2007-08-24 07:10:00,1.6512,1.6513,1.6503,1.6512,859900000.0
2007-08-24 07:15:00,1.6512,1.6512,1.6504,1.6507,1000000000.0
2007-08-24 07:20:00,1.6508,1.6513,1.6506,1.6506,808699999.0
2007-08-24 07:25:00,1.6506,1.6511,1.6501,1.6508,449900000.0
2007-08-24 07:30:00,1.6508,1.6509,1.6504,1.6507,367599998.0
2007-08-24 07:35:00,1.6508,1.6509,1.6502,1.6502,419399997.0
2007-08-24 07:40:00,1.6502,1.6502,1.6486,1.6489,1239199998.0
2007-08-24 07:45:00,1.6491,1.6493,1.6487,1.6491,619699996.0
2007-08-24 07:50:00,1.6492,1.6501,1.6489,1.6493,980900000.0
2007-08-24 07:55:00,1.64925,1.6515,1.6491,1.6515,1532400001.0
2007-08-24 08:00:00,1.6515,1.65345,1.6509,1.6527,1772499992.0
2007-08-24 08:05:00,1.6529,1.654,1.6525,1.6533,1390199995.0
2007-08-24 08:10:00,1.6533,1.6536,1.6526,1.6529,1443299998.0
2007-08-24 08:15:00,1.6531,1.6546,1.6527,1.6536,1377599998.0
2007-08-24 08:20:00,1.6536,1.6549,1.6533,1.6548,1749699997.0
2007-08-24 08:25:00,1.6548,1.6559,1.6545,1.65535,1072419999.0
2007-08-24 08:30:00,1.65535,1.6576,1.6547,1.6563,1535600001.0
2007-08-24 08:35:00,1.6563,1.6581,1.6557,1.6566,3029100000.0
2007-08-24 08:40:00,1.6566,1.657,1.6547,1.657,2913399996.0
2007-08-24 08:45:00,1.6571,1.6589,1.6568,1.65855,3128700000.0
2007-08-24 08:50:00,1.65855,1.6594,1.6556,1.6556,2788599999.0
2007-08-24 08:55:00,1.6548,1.6575,1.6548,1.65625,3280799994.0
2007-08-24 09:00:00,1.6564,1.65645,1.6533,1.65455,2501090016.0
2007-08-24 09:05:00,1.65455,1.6547,1.6536,1.65465,1816400004.0
2007-08-24 09:10:00,1.65465,1.6553,1.6542,1.6545,1023100002.0
2007-08-24 09:15:00,1.6544,1.6548,1.6537,1.6541,1262900000.0
2007-08-24 09:20:00,1.6539,1.6545,1.6521,1.6523,3021300005.0
2007-08-24 09:25:00,1.6523,1.65235,1.6508,1.6514,2543200011.0
2007-08-24 09:30:00,1.6514,1.6516,1.6501,1.6507,2431100010.0
2007-08-24 09:35:00,1.6508,1.6537,1.6507,1.6531,2382400004.0
2007-08-24 09:40:00,1.6531,1.6532,1.6524,1.6528,1311399997.0
2007-08-24 09:45:00,1.6528,1.6535,1.6516,1.6518,3236200004.0
2007-08-24 09:50:00,1.6518,1.6522,1.6509,1.6515,2734900002.0
2007-08-24 09:55:00,1.6515,1.65345,1.6514,1.65285,1416799999.0
2007-08-24 10:00:00,1.6528,1.65375,1.6525,1.6532,1277099997.0
2007-08-24 10:05:00,1.6532,1.65375,1.6524,1.6537,1303930017.0
2007-08-24 10:10:00,1.6537,1.65495,1.6535,1.6535,1375499997.0
2007-08-24 10:15:00,1.6535,1.6542,1.6535,1.6539,644600000.0
2007-08-24 10:20:00,1.654,1.6552,1.6539,1.655,1262850003.0
2007-08-24 10:25:00,1.6552,1.65535,1.6545,1.6553,1081300002.0
2007-08-24 10:30:00,1.65525,1.6555,1.6542,1.6545,1590520001.0
2007-08-24 10:35:00,1.6543,1.6549,1.6538,1.6546,2347200004.0
2007-08-24 10:40:00,1.6546,1.6549,1.654,1.6542,2024299998.0
2007-08-24 10:45:00,1.6542,1.6547,1.6529,1.6543,3255340009.0
2007-08-24 10:50:00,1.6543,1.6551,1.6536,1.6548,1907999997.0
2007-08-24 10:55:00,1.6548,1.65495,1.6543,1.6547,1378599999.0
2007-08-24 11:00:00,1.6547,1.6557,1.6542,1.6551,2488819998.0
2007-08-24 11:05:00,1.6551,1.6555,1.6547,1.6548,1808500009.0
2007-08-24 11:10:00,1.655,1.6551,1.6541,1.6547,1670000003.0
2007-08-24 11:15:00,1.65465,1.6549,1.6545,1.6549,1083800002.0
2007-08-24 11:20:00,1.6549,1.6549,1.654,1.6543,1099600000.0
2007-08-24 11:25:00,1.6543,1.6546,1.6539,1.6539,921699996.0
2007-08-24 11:30:00,1.6538,1.6547,1.6536,1.6547,1328000000.0
2007-08-24 11:35:00,1.6547,1.6548,1.6542,1.6543,671000000.0
2007-08-24 11:40:00,1.6543,1.655,1.6541,1.6547,1009300000.0
2007-08-24 11:45:00,1.6547,1.6551,1.6544,1.6549,1214100001.0
2007-08-24 11:50:00,1.6548,1.6556,1.6547,1.6552,1335600002.0
2007-08-24 11:55:00,1.6553,1.65565,1.655,1.6553,1058999996.0
2007-08-24 12:00:00,1.6553,1.65725,1.6551,1.6562,2001899998.0
2007-08-24 12:05:00,1.6564,1.6565,1.65475,1.656,2354680000.0
2007-08-24 12:10:00,1.6561,1.6576,1.656,1.6572,2028990002.0
2007-08-24 12:15:00,1.6572,1.6587,1.6568,1.658,1968500000.0
2007-08-24 12:20:00,1.6579,1.6586,1.6564,1.6567,2275789995.0
2007-08-24 12:25:00,1.6568,1.6584,1.6566,1.658,1353809996.0
2007-08-24 12:30:00,1.6581,1.6583,1.6575,1.6579,1334899994.0
2007-08-24 12:35:00,1.6579,1.658,1.6571,1.6572,1355600003.0
2007-08-24 12:40:00,1.6573,1.6573,1.6563,1.6564,1387100011.0
2007-08-24 12:45:00,1.6564,1.65705,1.6563,1.65705,594000005.0
2007-08-24 12:50:00,1.65705,1.65705,1.6563,1.6568,986799996.0
2007-08-24 12:55:00,1.6566,1.6573,1.65595,1.6571,2263800006.0
2007-08-24 13:00:00,1.6572,1.6577,1.65635,1.6565,3472300002.0
2007-08-24 13:05:00,1.6567,1.6569,1.65535,1.6566,2939300002.0
2007-08-24 13:10:00,1.6567,1.6572,1.6561,1.65635,1430199996.0
2007-08-24 13:15:00,1.6564,1.6579,1.6562,1.65715,1465800000.0
2007-08-24 13:20:00,1.65715,1.65725,1.6564,1.6568,794399999.0
2007-08-24 13:25:00,1.6568,1.6581,1.6565,1.6575,930900002.0
2007-08-24 13:30:00,1.6575,1.65785,1.6569,1.65785,913500000.0
2007-08-24 13:35:00,1.65785,1.6579,1.6562,1.65735,2008899998.0
2007-08-24 13:40:00,1.65725,1.6583,1.6571,1.65755,3098100009.0
2007-08-24 13:45:00,1.6576,1.65855,1.6572,1.6584,1317900002.0
2007-08-24 13:50:00,1.6584,1.6594,1.6581,1.6589,1415899994.0
2007-08-24 13:55:00,1.6591,1.6598,1.6579,1.6587,1812150008.0
2007-08-24 14:00:00,1.6586,1.6591,1.6581,1.6585,1992400016.0
2007-08-24 14:05:00,1.6587,1.659,1.6583,1.6589,2017000000.0
2007-08-24 14:10:00,1.6589,1.6593,1.6577,1.6578,2189200010.0
2007-08-24 14:15:00,1.6578,1.65905,1.65755,1.65895,935900002.0
2007-08-24 14:20:00,1.65885,1.65885,1.6581,1.6582,1297399998.0
2007-08-24 14:25:00,1.6582,1.6582,1.6563,1.6563,1588690004.0
2007-08-24 14:30:00,1.655,1.6563,1.6536,1.654,4096600010.0
2007-08-24 14:35:00,1.654,1.6565,1.6538,1.6551,4926000002.0
2007-08-24 14:40:00,1.6552,1.6564,1.6549,1.6558,3229700005.0
2007-08-24 14:45:00,1.65575,1.6567,1.6555,1.656,2556800019.0
2007-08-24 14:50:00,1.6559,1.6562,1.6543,1.65485,4374199998.0
2007-08-24 14:55:00,1.6548,1.6564,1.6548,1.6557,3267200010.0
2007-08-24 15:00:00,1.6556,1.6566,1.6555,1.6561,3059100019.0
2007-08-24 15:05:00,1.6561,1.6569,1.6558,1.6566,3137600008.0
2007-08-24 15:10:00,1.6565,1.6571,1.6561,1.6563,3068600022.0
2007-08-24 15:15:00,1.6562,1.6569,1.6561,1.6567,1120600007.0
2007-08-24 15:20:00,1.6567,1.6567,1.6545,1.6564,4729599995.0
2007-08-24 15:25:00,1.6564,1.6565,1.6552,1.656,5047000007.0
2007-08-24 15:30:00,1.6561,1.6584,1.656,1.6581,2568710020.0
2007-08-24 15:35:00,1.6581,1.6581,1.6566,1.6577,1672700000.0
2007-08-24 15:40:00,1.6577,1.659,1.657,1.6583,2329299998.0
2007-08-24 15:45:00,1.6582,1.6586,1.6579,1.6581,2780899994.0
2007-08-24 15:50:00,1.6581,1.6585,1.6564,1.658,2923600028.0
2007-08-24 15:55:00,1.658,1.6586,1.657,1.6572,2108300001.0
2007-08-24 16:00:00,1.657,1.6583,1.6556,1.6583,2922500006.0
2007-08-24 16:05:00,1.6583,1.659,1.6573,1.6581,5715100026.0
2007-08-24 16:10:00,1.6582,1.6597,1.6572,1.6592,5407500014.0
2007-08-24 16:15:00,1.6592,1.6592,1.6576,1.6582,3856800009.0
2007-08-24 16:20:00,1.6583,1.659,1.6573,1.6577,4603500022.0
2007-08-24 16:25:00,1.6576,1.6582,1.657,1.65775,2962200009.0
2007-08-24 16:30:00,1.658,1.6584,1.6573,1.6583,2276200009.0
2007-08-24 16:35:00,1.6582,1.6583,1.6577,1.658,2938000011.0
2007-08-24 16:40:00,1.658,1.6591,1.6579,1.6581,4104899989.0
2007-08-24 16:45:00,1.6581,1.659,1.6579,1.6588,4416899989.0
2007-08-24 16:50:00,1.6588,1.6592,1.6584,1.6588,4954100000.0
2007-08-24 16:55:00,1.6588,1.6588,1.6575,1.6586,3465699990.0
2007-08-24 17:00:00,1.6583,1.6587,1.657,1.6576,4288699996.0
2007-08-24 17:05:00,1.6576,1.6578,1.6567,1.6576,3987199983.0
2007-08-24 17:10:00,1.6576,1.6579,1.6569,1.6572,2605900001.0
2007-08-24 17:15:00,1.6572,1.6577,1.6571,1.6573,2799099997.0
2007-08-24 17:20:00,1.6572,1.6577,1.6568,1.6573,2466100006.0
2007-08-24 17:25:00,1.6572,1.6577,1.65685,1.6572,2045100001.0
2007-08-24 17:30:00,1.6571,1.658,1.6561,1.6564,5327399999.0
2007-08-24 17:35:00,1.6565,1.6571,1.6562,1.6562,3220099992.0
2007-08-24 17:40:00,1.6564,1.657,1.6562,1.657,1512999999.0
2007-08-24 17:45:00,1.657,1.6573,1.6566,1.6568,2764399999.0
2007-08-24 17:50:00,1.6569,1.6571,1.6559,1.656,2389599996.0
2007-08-24 17:55:00,1.656,1.6563,1.6549,1.6553,1953200001.0
2007-08-24 18:00:00,1.6553,1.6554,1.6545,1.6554,3292799989.0
2007-08-24 18:05:00,1.6554,1.6557,1.6545,1.6552,3297600000.0
2007-08-24 18:10:00,1.6551,1.6555,1.6547,1.6553,1256200000.0
2007-08-24 18:15:00,1.6555,1.6561,1.6552,1.6553,2300299999.0
2007-08-24 18:20:00,1.6553,1.6556,1.6545,1.6553,2137199999.0
2007-08-24 18:25:00,1.65525,1.6569,1.6551,1.6562,4114799987.0
2007-08-24 18:30:00,1.6563,1.6565,1.6556,1.6558,1504100000.0
2007-08-24 18:35:00,1.65575,1.6562,1.65575,1.656,927299997.0
2007-08-24 18:40:00,1.6562,1.6574,1.6562,1.6568,1167199999.0
2007-08-24 18:45:00,1.6568,1.657,1.656,1.6561,837000001.0
2007-08-24 18:50:00,1.6561,1.6572,1.6552,1.657,1885500002.0
2007-08-24 18:55:00,1.657,1.6585,1.657,1.6578,1908800000.0
2007-08-24 19:00:00,1.65785,1.6581,1.6566,1.6569,2082199999.0
2007-08-24 19:05:00,1.6569,1.6571,1.6564,1.6564,1632999999.0
2007-08-24 19:10:00,1.6564,1.658,1.6564,1.6576,1910300004.0
2007-08-24 19:15:00,1.6576,1.6577,1.6566,1.6568,2237300002.0
2007-08-24 19:20:00,1.65675,1.6571,1.656,1.65615,1075800006.0
2007-08-24 19:25:00,1.6562,1.6566,1.6557,1.65595,1274700003.0
2007-08-24 19:30:00,1.6559,1.6562,1.6556,1.6559,808200001.0
2007-08-24 19:35:00,1.6558,1.6562,1.6556,1.6562,740600000.0
2007-08-24 19:40:00,1.6563,1.6564,1.656,1.6564,757200000.0
2007-08-24 19:45:00,1.6564,1.6565,1.6562,1.6562,441900002.0
2007-08-24 19:50:00,1.6561,1.6562,1.6556,1.6557,878700001.0
2007-08-24 19:55:00,1.656,1.6562,1.6557,1.6558,769799999.0
2007-08-24 20:00:00,1.6558,1.6558,1.6553,1.6554,772500000.0
2007-08-24 20:05:00,1.6554,1.6561,1.6552,1.65565,906000000.0
2007-08-24 20:10:00,1.6557,1.6557,1.6552,1.6553,306600000.0
2007-08-24 20:15:00,1.6554,1.6556,1.6553,1.6555,600500000.0
2007-08-24 20:20:00,1.6556,1.656,1.6555,1.6557,520700003.0
2007-08-24 20:25:00,1.6557,1.6565,1.6557,1.6564,763300000.0
2007-08-24 20:30:00,1.6563,1.6563,1.6558,1.6559,662499999.0
2007-08-24 20:35:00,1.6559,1.6559,1.6556,1.6559,533600001.0
2007-08-24 20:40:00,1.6558,1.6562,1.6556,1.6562,958400001.0
2007-08-24 20:45:00,1.6561,1.6561,1.6551,1.6552,447900000.0
2007-08-24 20:50:00,1.6552,1.6552,1.6542,1.6544,1043800000.0
2007-08-24 20:55:00,1.6544,1.6548,1.65395,1.6544,1704700009.0
2007-08-24 21:00:00,1.6544,1.6545,1.6532,1.6545,1039300002.0
2007-08-24 21:05:00,1.6544,1.6546,1.6542,1.6546,262900000.0
2007-08-24 21:10:00,1.6547,1.6548,1.6545,1.6546,465000000.0
2007-08-24 21:15:00,1.6547,1.6549,1.6542,1.6547,354800000.0
2007-08-24 21:20:00,1.6545,1.6547,1.65445,1.6547,174800000.0
2007-08-24 21:25:00,1.6547,1.655,1.6542,1.65435,547100000.0
2007-08-24 21:30:00,1.6544,1.6547,1.65395,1.654,662499999.0
2007-08-24 21:35:00,1.654,1.654,1.6536,1.6536,263800000.0
2007-08-24 21:40:00,1.6536,1.6543,1.6534,1.6539,709700000.0
2007-08-24 21:45:00,1.6539,1.6546,1.6535,1.6544,716200000.0
2007-08-24 21:50:00,1.6543,1.6548,1.654,1.6545,725900000.0
2007-08-24 21:55:00,1.6543,1.6543,1.6526,1.6526,656400001.0
2007-08-24 22:00:00,1.6527,1.6532,1.6525,1.6527,538200000.0
2007-08-24 22:05:00,1.6528,1.6539,1.6525,1.6537,565700000.0
2007-08-24 22:10:00,1.6537,1.6538,1.6528,1.6531,913099995.0
2007-08-24 22:15:00,1.6529,1.6536,1.6528,1.6534,449599998.0
2007-08-24 22:20:00,1.6534,1.6534,1.6527,1.653,530499999.0
2007-08-24 22:25:00,1.653,1.6532,1.6525,1.653,696199998.0
2007-08-24 22:30:00,1.6529,1.653,1.6525,1.6528,699300000.0
2007-08-24 22:35:00,1.6528,1.6529,1.6524,1.6525,350400000.0
2007-08-24 22:40:00,1.6525,1.6529,1.6521,1.6526,864400001.0
2007-08-24 22:45:00,1.6525,1.6527,1.6519,1.6523,690600000.0
2007-08-24 22:50:00,1.6523,1.6533,1.6519,1.65245,750700000.0
2007-08-24 22:55:00,1.6525,1.653,1.6523,1.6526,585700000.0
2007-08-27 00:00:00,1.6513,1.6516,1.6512,1.6514,410500000.0
2007-08-27 00:05:00,1.6518,1.6521,1.6513,1.6519,267900000.0
2007-08-27 00:10:00,1.6518,1.6518,1.6507,1.6507,156400000.0
2007-08-27 00:15:00,1.6507,1.6508,1.65,1.6501,119500000.0
2007-08-27 00:20:00,1.6501,1.6501,1.6482,1.6488,88800000.0
2007-08-27 00:25:00,1.6485,1.6491,1.648,1.6481,200300000.0
2007-08-27 00:30:00,1.6482,1.649,1.648,1.6489,276200000.0
2007-08-27 00:35:00,1.649,1.649,1.6482,1.6483,181900000.0
2007-08-27 00:40:00,1.6481,1.6492,1.6471,1.6488,284800000.0
2007-08-27 00:45:00,1.6489,1.65,1.6489,1.6496,218300000.0
2007-08-27 00:50:00,1.6497,1.6498,1.6487,1.6492,333500000.0
2007-08-27 00:55:00,1.6491,1.6492,1.6479,1.6486,439500000.0
2007-08-27 01:00:00,1.6486,1.6492,1.6484,1.6487,308800000.0
2007-08-27 01:05:00,1.6488,1.6492,1.6477,1.649,943600000.0
2007-08-27 01:10:00,1.64895,1.649,1.648,1.6487,632100000.0
2007-08-27 01:15:00,1.6485,1.6488,1.648,1.6488,337900000.0
2007-08-27 01:20:00,1.6486,1.65,1.6486,1.6491,500400000.0
2007-08-27 01:25:00,1.64915,1.6497,1.6485,1.6485,697500000.0
2007-08-27 01:30:00,1.6484,1.6491,1.6483,1.6488,258900000.0
2007-08-27 01:35:00,1.6488,1.649,1.647,1.6471,440500000.0
2007-08-27 01:40:00,1.6471,1.6473,1.6459,1.64625,775500000.0
2007-08-27 01:45:00,1.646,1.6467,1.6451,1.6454,754000000.0
2007-08-27 01:50:00,1.6454,1.6464,1.6451,1.6461,1114200000.0
2007-08-27 01:55:00,1.646,1.6465,1.6455,1.6464,910799999.0
2007-08-27 02:00:00,1.6463,1.6466,1.6461,1.6464,718300000.0
2007-08-27 02:05:00,1.6464,1.6472,1.64635,1.647,1126700000.0
2007-08-27 02:10:00,1.6471,1.6475,1.6466,1.64715,1209100000.0
2007-08-27 02:15:00,1.6473,1.6475,1.6463,1.6463,897300000.0
2007-08-27 02:20:00,1.6463,1.6466,1.6457,1.6464,1032000000.0
2007-08-27 02:25:00,1.6464,1.6468,1.6458,1.6458,611300002.0
2007-08-27 02:30:00,1.6458,1.6466,1.6456,1.6463,1190899996.0
2007-08-27 02:35:00,1.6461,1.6468,1.646,1.6465,1135899999.0
2007-08-27 02:40:00,1.6465,1.6472,1.6463,1.6471,1378099999.0
2007-08-27 02:45:00,1.64705,1.6472,1.6463,1.6468,1015700000.0
2007-08-27 02:50:00,1.6468,1.6475,1.6465,1.64705,1143900001.0
2007-08-27 02:55:00,1.6468,1.6474,1.6467,1.6472,832100001.0
2007-08-27 03:00:00,1.6472,1.6488,1.6471,1.6482,1118699999.0
2007-08-27 03:05:00,1.6479,1.6485,1.6473,1.6483,1414099997.0
2007-08-27 03:10:00,1.6483,1.6499,1.6479,1.6482,1261100001.0
2007-08-27 03:15:00,1.6484,1.6493,1.6484,1.649,741200000.0
2007-08-27 03:20:00,1.649,1.65,1.6487,1.6499,809400003.0
2007-08-27 03:25:00,1.6497,1.6502,1.6493,1.6499,530400000.0
2007-08-27 03:30:00,1.6499,1.6507,1.6495,1.6505,847600000.0
2007-08-27 03:35:00,1.6505,1.6507,1.6497,1.6505,826700005.0
2007-08-27 03:40:00,1.6506,1.6518,1.6504,1.651,2149600002.0
2007-08-27 03:45:00,1.651,1.6512,1.6491,1.65015,1425200000.0
2007-08-27 03:50:00,1.6501,1.6503,1.6491,1.6493,283400000.0
2007-08-27 03:55:00,1.6493,1.6494,1.6485,1.6488,964100000.0
2007-08-27 04:00:00,1.6488,1.6491,1.6474,1.6475,1585799999.0
2007-08-27 04:05:00,1.6476,1.64845,1.6473,1.6483,2418500000.0
2007-08-27 04:10:00,1.6483,1.6486,1.648,1.6482,855600000.0
2007-08-27 04:15:00,1.6482,1.6482,1.6478,1.648,953199998.0
2007-08-27 04:20:00,1.64805,1.6482,1.6476,1.6478,616999997.0
2007-08-27 04:25:00,1.6478,1.648,1.6473,1.6476,1175599992.0
2007-08-27 04:30:00,1.6477,1.6477,1.6467,1.64725,1544999996.0
2007-08-27 04:35:00,1.6474,1.6474,1.6465,1.647,595799999.0
2007-08-27 04:40:00,1.647,1.6473,1.6465,1.6473,524100000.0
2007-08-27 04:45:00,1.6471,1.6475,1.6471,1.6474,273900000.0
2007-08-27 04:50:00,1.6474,1.6479,1.6474,1.6478,435799998.0
2007-08-27 04:55:00,1.6477,1.648,1.6476,1.648,255499999.0
2007-08-27 05:00:00,1.648,1.648,1.6473,1.6477,598799997.0
2007-08-27 05:05:00,1.64755,1.6478,1.6471,1.6472,929699999.0
2007-08-27 05:10:00,1.6472,1.6474,1.6469,1.6473,301000000.0
2007-08-27 05:15:00,1.6472,1.6472,1.6463,1.64705,894199998.0
2007-08-27 05:20:00,1.6471,1.6472,1.6467,1.6469,276800000.0
2007-08-27 05:25:00,1.647,1.6474,1.6465,1.6466,390899998.0
2007-08-27 05:30:00,1.6466,1.6472,1.6465,1.6469,225500000.0
2007-08-27 05:35:00,1.6471,1.6472,1.6468,1.6468,231900000.0
2007-08-27 05:40:00,1.6468,1.6468,1.6461,1.6463,189400000.0
2007-08-27 05:45:00,1.6463,1.6463,1.6452,1.6455,665500001.0
2007-08-27 05:50:00,1.6454,1.6459,1.6454,1.6456,281400000.0
2007-08-27 05:55:00,1.6456,1.6464,1.6453,1.6463,409300000.0
2007-08-27 06:00:00,1.6463,1.6481,1.6461,1.64795,954499999.0
2007-08-27 06:05:00,1.64795,1.64795,1.6471,1.6474,460900000.0
2007-08-27 06:10:00,1.6474,1.6474,1.6465,1.6474,559100000.0
2007-08-27 06:15:00,1.6472,1.6475,1.647,1.6471,398000000.0
2007-08-27 06:20:00,1.6471,1.6471,1.6466,1.6468,446199999.0
2007-08-27 06:25:00,1.6468,1.647,1.6463,1.6466,992700000.0
2007-08-27 06:30:00,1.6465,1.6475,1.646,1.6472,601300001.0
2007-08-27 06:35:00,1.647,1.6475,1.647,1.6474,508799999.0
2007-08-27 06:40:00,1.6474,1.6476,1.647,1.6471,518600000.0
2007-08-27 06:45:00,1.6471,1.648,1.647,1.6475,710300001.0
2007-08-27 06:50:00,1.6475,1.6478,1.6464,1.6466,628300000.0
2007-08-27 06:55:00,1.6466,1.6476,1.6466,1.64735,608100000.0
2007-08-27 07:00:00,1.6475,1.6478,1.6473,1.64735,608499999.0
2007-08-27 07:05:00,1.6473,1.6475,1.6467,1.6469,326700000.0
2007-08-27 07:10:00,1.6469,1.6469,1.6465,1.6466,217900000.0
2007-08-27 07:15:00,1.64655,1.6467,1.6464,1.6465,185700000.0
2007-08-27 07:20:00,1.6465,1.6466,1.6451,1.6452,551000000.0
2007-08-27 07:25:00,1.6451,1.6453,1.6445,1.6447,907100000.0
2007-08-27 07:30:00,1.6447,1.6449,1.644,1.6446,1043700000.0
2007-08-27 07:35:00,1.6446,1.6447,1.644,1.6442,852400000.0
2007-08-27 07:40:00,1.6442,1.6447,1.6438,1.6438,777000002.0
2007-08-27 07:45:00,1.6438,1.6438,1.6423,1.64315,1075700000.0
2007-08-27 07:50:00,1.6432,1.6436,1.64275,1.643,1230500000.0
2007-08-27 07:55:00,1.6429,1.6437,1.6423,1.6427,1462500006.0
2007-08-27 08:00:00,1.6428,1.6428,1.6418,1.6419,1146000000.0
2007-08-27 08:05:00,1.6419,1.6426,1.64,1.6425,1974600002.0
2007-08-27 08:10:00,1.6426,1.6427,1.6417,1.6424,742200000.0
2007-08-27 08:15:00,1.6422,1.6427,1.6414,1.6416,1127000000.0
2007-08-27 08:20:00,1.6416,1.6427,1.6413,1.6425,1647200001.0
2007-08-27 08:25:00,1.6425,1.6425,1.6413,1.64175,1849600001.0
2007-08-27 08:30:00,1.642,1.6423,1.6415,1.6423,1554100001.0
2007-08-27 08:35:00,1.6422,1.6435,1.6419,1.6433,2190799993.0
2007-08-27 08:40:00,1.6434,1.6434,1.6421,1.6432,1587399992.0
2007-08-27 08:45:00,1.64325,1.6434,1.6422,1.6428,1184899992.0
2007-08-27 08:50:00,1.6427,1.6434,1.6422,1.6427,1143599997.0
2007-08-27 08:55:00,1.6427,1.6431,1.6424,1.6431,911499996.0
2007-08-27 09:00:00,1.6431,1.6431,1.6423,1.6426,1478299993.0
2007-08-27 09:05:00,1.6425,1.6427,1.6422,1.6425,677600008.0
2007-08-27 09:10:00,1.6425,1.6426,1.6417,1.6421,1237500003.0
2007-08-27 09:15:00,1.6423,1.6425,1.6419,1.642,1451799999.0
2007-08-27 09:20:00,1.6421,1.6429,1.6415,1.6427,1942300005.0
2007-08-27 09:25:00,1.6427,1.643,1.6422,1.6429,1813200012.0
2007-08-27 09:30:00,1.6428,1.6428,1.6419,1.6422,2187600006.0
2007-08-27 09:35:00,1.6422,1.6424,1.6418,1.6422,639599995.0
2007-08-27 09:40:00,1.6422,1.6427,1.6418,1.6424,776200000.0
2007-08-27 09:45:00,1.6424,1.6426,1.6418,1.6421,973999997.0
2007-08-27 09:50:00,1.6421,1.6422,1.6418,1.6422,727500000.0
2007-08-27 09:55:00,1.6422,1.6423,1.6418,1.642,1202100004.0
2007-08-27 10:00:00,1.642,1.6427,1.6419,1.6424,1702000005.0
2007-08-27 10:05:00,1.6424,1.6425,1.6414,1.6415,1709500003.0
2007-08-27 10:10:00,1.6415,1.6418,1.6412,1.6414,1558800006.0
2007-08-27 10:15:00,1.6414,1.6418,1.6408,1.6418,1694300007.0
2007-08-27 10:20:00,1.6418,1.642,1.6416,1.6419,1557700011.0
2007-08-27 10:25:00,1.6418,1.6423,1.6411,1.6415,2579700005.0
2007-08-27 10:30:00,1.6415,1.6416,1.6406,1.641,1276800006.0
2007-08-27 10:35:00,1.641,1.641,1.6404,1.6408,818000004.0
2007-08-27 10:40:00,1.6409,1.6417,1.6405,1.6416,1399399996.0
2007-08-27 10:45:00,1.6416,1.6417,1.6409,1.6411,1367000002.0
2007-08-27 10:50:00,1.6411,1.6419,1.641,1.6416,1527100000.0
2007-08-27 10:55:00,1.6416,1.642,1.6406,1.64165,2846100010.0
2007-08-27 11:00:00,1.64165,1.6421,1.6408,1.6421,1316799998.0
2007-08-27 11:05:00,1.6422,1.6424,1.6418,1.6421,724600002.0
2007-08-27 11:10:00,1.6421,1.6423,1.6419,1.6423,525900000.0
2007-08-27 11:15:00,1.6423,1.6424,1.6419,1.6423,1248899998.0
2007-08-27 11:20:00,1.6423,1.6423,1.6418,1.6419,755999998.0
2007-08-27 11:25:00,1.6419,1.642,1.641,1.6416,1518700003.0
2007-08-27 11:30:00,1.6416,1.6416,1.6408,1.6409,664200000.0
2007-08-27 11:35:00,1.6408,1.6418,1.6407,1.6417,1817300007.0
2007-08-27 11:40:00,1.6417,1.642,1.6414,1.642,1073899994.0
2007-08-27 11:45:00,1.642,1.6425,1.6418,1.6423,1311399992.0
2007-08-27 11:50:00,1.6423,1.6424,1.6421,1.6421,1359400014.0
2007-08-27 11:55:00,1.6422,1.6426,1.6421,1.6424,1215800009.0
2007-08-27 12:00:00,1.6424,1.6426,1.6421,1.6421,616100002.0
2007-08-27 12:05:00,1.6422,1.6423,1.6421,1.6421,1165499996.0
2007-08-27 12:10:00,1.6421,1.6426,1.6419,1.6421,1243700005.0
2007-08-27 12:15:00,1.6421,1.6423,1.6416,1.6419,1256699993.0
2007-08-27 12:20:00,1.642,1.6422,1.6418,1.6418,602399992.0
2007-08-27 12:25:00,1.6418,1.6422,1.6412,1.6422,1139500001.0
2007-08-27 12:30:00,1.6422,1.6426,1.6419,1.642,1374299999.0
2007-08-27 12:35:00,1.642,1.6424,1.6417,1.642,647199999.0
2007-08-27 12:40:00,1.642,1.6424,1.6419,1.64235,1002300001.0
2007-08-27 12:45:00,1.64235,1.6427,1.6421,1.6422,550499999.0
2007-08-27 12:50:00,1.6421,1.6422,1.6419,1.6421,431500001.0
2007-08-27 12:55:00,1.6421,1.6425,1.6418,1.6422,906500005.0
2007-08-27 13:00:00,1.6422,1.6425,1.6416,1.6419,554899997.0
2007-08-27 13:05:00,1.6419,1.6419,1.64125,1.6415,1445100007.0
2007-08-27 13:10:00,1.6415,1.642,1.6412,1.6414,1473300004.0
2007-08-27 13:15:00,1.6415,1.6417,1.6413,1.6415,528699999.0
2007-08-27 13:20:00,1.6415,1.6416,1.6411,1.6413,880400002.0
2007-08-27 13:25:00,1.6413,1.6415,1.6411,1.6414,512799999.0
2007-08-27 13:30:00,1.6414,1.6418,1.6411,1.6416,1415900003.0
2007-08-27 13:35:00,1.6416,1.6417,1.64145,1.6417,1066900003.0
2007-08-27 13:40:00,1.6417,1.642,1.6415,1.6419,907599999.0
2007-08-27 13:45:00,1.6419,1.6422,1.6417,1.6418,400900001.0
2007-08-27 13:50:00,1.6418,1.6423,1.6417,1.6418,1323900002.0
2007-08-27 13:55:00,1.6419,1.642,1.6414,1.6419,2272800003.0
2007-08-27 14:00:00,1.6418,1.6421,1.6417,1.6419,1022099994.0
2007-08-27 14:05:00,1.6418,1.642,1.6416,1.6417,662100001.0
2007-08-27 14:10:00,1.6417,1.6424,1.6416,1.6424,1120799989.0
2007-08-27 14:15:00,1.6424,1.6426,1.64185,1.64185,1001299995.0
2007-08-27 14:20:00,1.64225,1.6439,1.642,1.6439,1729800000.0
2007-08-27 14:25:00,1.6439,1.6441,1.643,1.6437,1696699993.0
2007-08-27 14:30:00,1.6437,1.644,1.6436,1.6437,654899998.0
2007-08-27 14:35:00,1.6437,1.6437,1.6431,1.6434,427300002.0
2007-08-27 14:40:00,1.6433,1.6434,1.643,1.6433,380000000.0
2007-08-27 14:45:00,1.6432,1.6435,1.6432,1.6434,219200000.0
2007-08-27 14:50:00,1.6434,1.6438,1.643,1.6432,1588699998.0
2007-08-27 14:55:00,1.6432,1.6439,1.6427,1.6436,2794499986.0
2007-08-27 15:00:00,1.6437,1.6442,1.6436,1.6436,1045600001.0
2007-08-27 15:05:00,1.6436,1.6437,1.6432,1.6435,752899999.0
2007-08-27 15:10:00,1.6435,1.6435,1.643,1.643,1443499997.0
2007-08-27 15:15:00,1.6431,1.6431,1.6417,1.6422,1314299998.0
2007-08-27 15:20:00,1.6423,1.6428,1.64185,1.6427,688700000.0
2007-08-27 15:25:00,1.6429,1.64385,1.6426,1.64365,1666099995.0
2007-08-27 15:30:00,1.64365,1.6441,1.6432,1.6433,1829099998.0
2007-08-27 15:35:00,1.6434,1.6435,1.6426,1.6429,2022499994.0
2007-08-27 15:40:00,1.6429,1.6434,1.6425,1.643,1487700004.0
2007-08-27 15:45:00,1.643,1.6436,1.6428,1.6431,2131400000.0
2007-08-27 15:50:00,1.6431,1.6441,1.6431,1.6436,1231700001.0
2007-08-27 15:55:00,1.6436,1.6437,1.6425,1.6426,1708899998.0
2007-08-27 16:00:00,1.6427,1.6437,1.6418,1.6428,2943100004.0
2007-08-27 16:05:00,1.64275,1.6448,1.64275,1.6443,3121900000.0
2007-08-27 16:10:00,1.6442,1.6444,1.6435,1.6443,748299996.0
2007-08-27 16:15:00,1.6442,1.6448,1.6442,1.6448,587199999.0
2007-08-27 16:20:00,1.6448,1.6448,1.6442,1.6443,1302899996.0
2007-08-27 16:25:00,1.6443,1.6449,1.644,1.6444,879700000.0
2007-08-27 16:30:00,1.6446,1.6448,1.6438,1.6442,2966799994.0
2007-08-27 16:35:00,1.6445,1.6455,1.6442,1.6451,3543599996.0
2007-08-27 16:40:00,1.6452,1.6457,1.645,1.6453,2816199999.0
2007-08-27 16:45:00,1.6452,1.6453,1.6445,1.6453,2170399991.0
2007-08-27 16:50:00,1.6453,1.6454,1.6446,1.6449,1329500003.0
2007-08-27 16:55:00,1.6449,1.6449,1.6436,1.64435,1614599999.0
2007-08-27 17:00:00,1.64435,1.6454,1.64435,1.6449,2113399999.0
2007-08-27 17:05:00,1.6449,1.6449,1.6444,1.6448,828200000.0
2007-08-27 17:10:00,1.6448,1.6452,1.6445,1.6452,1045699994.0
2007-08-27 17:15:00,1.6451,1.6457,1.6447,1.6457,1527300002.0
2007-08-27 17:20:00,1.6457,1.6471,1.6456,1.6468,1274099997.0
2007-08-27 17:25:00,1.6468,1.6468,1.6461,1.6466,600799999.0
2007-08-27 17:30:00,1.6465,1.6471,1.646,1.647,1257199998.0
2007-08-27 17:35:00,1.647,1.6472,1.6466,1.6472,1028699994.0
2007-08-27 17:40:00,1.6472,1.6472,1.6465,1.6467,113600000.0
2007-08-27 17:45:00,1.6467,1.6472,1.6467,1.6469,667500000.0
2007-08-27 17:50:00,1.64685,1.647,1.6464,1.6464,914300003.0
2007-08-27 17:55:00,1.6465,1.6465,1.6458,1.646,1072000000.0
2007-08-27 18:00:00,1.646,1.6464,1.6458,1.6462,1199199997.0
2007-08-27 18:05:00,1.6461,1.6472,1.64575,1.64695,718699999.0
2007-08-27 18:10:00,1.647,1.6472,1.6468,1.6468,771000000.0
2007-08-27 18:15:00,1.6468,1.6468,1.6453,1.6461,1068799999.0
2007-08-27 18:20:00,1.646,1.6461,1.6456,1.646,852100003.0
2007-08-27 18:25:00,1.646,1.6461,1.6457,1.6458,487600003.0
2007-08-27 18:30:00,1.646,1.6475,1.6459,1.6473,697699994.0
2007-08-27 18:35:00,1.6473,1.6474,1.6466,1.6466,1168299993.0
2007-08-27 18:40:00,1.6468,1.6471,1.6467,1.6467,634400004.0
2007-08-27 18:45:00,1.6467,1.647,1.64585,1.6469,1195100000.0
2007-08-27 18:50:00,1.647,1.6471,1.6468,1.6471,286400000.0
2007-08-27 18:55:00,1.6471,1.6471,1.6458,1.6459,669400000.0
2007-08-27 19:00:00,1.6459,1.6473,1.6456,1.6473,2113600003.0
2007-08-27 19:05:00,1.6473,1.6473,1.6461,1.6462,1279199999.0
2007-08-27 19:10:00,1.6462,1.6469,1.6458,1.6466,942499994.0
2007-08-27 19:15:00,1.6466,1.6471,1.6465,1.6468,408900000.0
2007-08-27 19:20:00,1.6469,1.6475,1.6467,1.6474,893299995.0
2007-08-27 19:25:00,1.64735,1.6475,1.6465,1.6472,767799994.0
2007-08-27 19:30:00,1.6472,1.6474,1.647,1.6473,438800001.0
2007-08-27 19:35:00,1.6472,1.6476,1.647,1.6472,633600000.0
2007-08-27 19:40:00,1.6473,1.6473,1.6469,1.6471,688000000.0
2007-08-27 19:45:00,1.6471,1.6471,1.64665,1.6468,898199997.0
2007-08-27 19:50:00,1.6468,1.6468,1.6461,1.6463,680000000.0
2007-08-27 19:55:00,1.6463,1.6465,1.64615,1.6464,569200000.0
2007-08-27 20:00:00,1.6464,1.6464,1.64575,1.6458,911000000.0
2007-08-27 20:05:00,1.6458,1.6462,1.6457,1.6459,336800000.0
2007-08-27 20:10:00,1.646,1.646,1.6454,1.6455,374100000.0
2007-08-27 20:15:00,1.6455,1.6458,1.6454,1.6457,239200000.0
2007-08-27 20:20:00,1.6457,1.6466,1.6457,1.6463,544499999.0
2007-08-27 20:25:00,1.6464,1.6465,1.6459,1.6459,568499998.0
2007-08-27 20:30:00,1.646,1.6464,1.6456,1.6459,765900000.0
2007-08-27 20:35:00,1.6459,1.6462,1.645,1.6452,537000000.0
2007-08-27 20:40:00,1.6452,1.6455,1.6447,1.6449,513699996.0
2007-08-27 20:45:00,1.6449,1.6456,1.6446,1.6448,1055200001.0
2007-08-27 20:50:00,1.6448,1.6449,1.6441,1.6442,576900002.0
2007-08-27 20:55:00,1.6442,1.6443,1.6437,1.6442,1032900009.0
2007-08-27 21:00:00,1.6443,1.6449,1.64385,1.644,424499999.0
2007-08-27 21:05:00,1.644,1.644,1.6435,1.6437,111200000.0
2007-08-27 21:10:00,1.6439,1.644,1.6437,1.6438,139200000.0
2007-08-27 21:15:00,1.6438,1.6443,1.6437,1.6438,367200000.0
2007-08-27 21:20:00,1.6438,1.6443,1.6432,1.6441,393900000.0
2007-08-27 21:25:00,1.64415,1.6444,1.6435,1.6435,318500000.0
2007-08-27 21:30:00,1.6435,1.6442,1.6435,1.6441,506900001.0
2007-08-27 21:35:00,1.6441,1.6442,1.6437,1.6439,288000000.0
2007-08-27 21:40:00,1.6439,1.6441,1.6431,1.64345,356900000.0
2007-08-27 21:45:00,1.6435,1.6439,1.64315,1.6439,388200000.0
2007-08-27 21:50:00,1.6438,1.6446,1.6437,1.6446,617700000.0
2007-08-27 21:55:00,1.6446,1.6458,1.6445,1.6454,911499998.0
2007-08-27 22:00:00,1.6454,1.6466,1.6453,1.6464,160100000.0
2007-08-27 22:05:00,1.6464,1.6467,1.6462,1.6467,168700000.0
2007-08-27 22:10:00,1.6467,1.6468,1.6463,1.6466,141700000.0
2007-08-27 22:15:00,1.6466,1.6466,1.6463,1.6463,75900000.0
2007-08-27 22:20:00,1.6464,1.6467,1.6462,1.6465,190800000.0
2007-08-27 22:25:00,1.6465,1.6468,1.6463,1.6467,131800000.0
2007-08-27 22:30:00,1.6468,1.6475,1.6465,1.6467,439900000.0
2007-08-27 22:35:00,1.6467,1.647,1.6467,1.6469,219400000.0
2007-08-27 22:40:00,1.6469,1.6472,1.6468,1.6468,205600000.0
2007-08-27 22:45:00,1.6466,1.647,1.64615,1.6465,344800000.0
2007-08-27 22:50:00,1.6466,1.6477,1.6466,1.6473,157600000.0
2007-08-27 22:55:00,1.6472,1.6477,1.64715,1.6477,251100000.0
2007-08-27 23:00:00,1.6477,1.6477,1.6469,1.6473,86100000.0
2007-08-27 23:05:00,1.6476,1.6481,1.6472,1.6473,126400000.0
2007-08-27 23:10:00,1.6473,1.6473,1.64695,1.6472,194800000.0
2007-08-27 23:15:00,1.6475,1.6487,1.647,1.64825,699000000.0
2007-08-27 23:20:00,1.6483,1.6489,1.646,1.6467,842800000.0
2007-08-27 23:25:00,1.64665,1.6473,1.6466,1.6471,306900000.0
2007-08-27 23:30:00,1.6471,1.6481,1.6469,1.6477,376800000.0
2007-08-27 23:35:00,1.6477,1.6519,1.6477,1.6504,693000000.0
2007-08-27 23:40:00,1.6504,1.6504,1.6493,1.6497,445000000.0
2007-08-27 23:45:00,1.6496,1.6512,1.6494,1.6499,671000000.0
2007-08-27 23:50:00,1.65,1.6519,1.65,1.6516,729699998.0
2007-08-27 23:55:00,1.6516,1.6516,1.65045,1.6508,1001200001.0
2007-08-28 00:00:00,1.6508,1.6512,1.6502,1.6509,441400000.0
2007-08-28 00:05:00,1.6507,1.6507,1.6494,1.6494,375800000.0
2007-08-28 00:10:00,1.6494,1.6512,1.6494,1.651,773600000.0
2007-08-28 00:15:00,1.6507,1.6514,1.6503,1.651,719300000.0
2007-08-28 00:20:00,1.6511,1.6517,1.6508,1.6517,273100000.0
2007-08-28 00:25:00,1.6515,1.6521,1.6515,1.6517,601000000.0
2007-08-28 00:30:00,1.6517,1.652,1.6515,1.6516,669500001.0
2007-08-28 00:35:00,1.6517,1.6518,1.6502,1.651,1043800001.0
2007-08-28 00:40:00,1.6509,1.6514,1.6504,1.6507,659000000.0
2007-08-28 00:45:00,1.6507,1.6524,1.6507,1.6517,1533700000.0
2007-08-28 00:50:00,1.6517,1.6517,1.6502,1.6506,914400002.0
2007-08-28 00:55:00,1.6506,1.6511,1.64935,1.6505,1487800001.0
2007-08-28 01:00:00,1.6505,1.6507,1.6496,1.65,1085100000.0
2007-08-28 01:05:00,1.65,1.65,1.6495,1.6496,1729600001.0
2007-08-28 01:10:00,1.6496,1.6497,1.6487,1.6487,695799999.0
2007-08-28 01:15:00,1.6488,1.6508,1.6488,1.6506,1187000000.0
2007-08-28 01:20:00,1.6506,1.6525,1.6504,1.6522,842700000.0
2007-08-28 01:25:00,1.6522,1.6522,1.6511,1.6511,1783300002.0
2007-08-28 01:30:00,1.6512,1.6514,1.6504,1.6512,1677999993.0
2007-08-28 01:35:00,1.6512,1.6514,1.6508,1.6513,1268199999.0
2007-08-28 01:40:00,1.6514,1.6516,1.65035,1.6508,1399299997.0
2007-08-28 01:45:00,1.6506,1.652,1.6506,1.6512,1802100000.0
2007-08-28 01:50:00,1.6511,1.6522,1.6509,1.6519,2037799997.0
2007-08-28 01:55:00,1.6519,1.6524,1.6517,1.6517,1423200001.0
2007-08-28 02:00:00,1.6518,1.6518,1.651,1.65115,1176099999.0
2007-08-28 02:05:00,1.65115,1.6514,1.6504,1.651,1782299998.0
2007-08-28 02:10:00,1.651,1.6524,1.6509,1.6518,1204599997.0
2007-08-28 02:15:00,1.6517,1.6523,1.6517,1.6522,1058099999.0
2007-08-28 02:20:00,1.6522,1.6523,1.6506,1.65125,1675099999.0
2007-08-28 02:25:00,1.6513,1.6516,1.651,1.6514,1146400000.0
2007-08-28 02:30:00,1.6514,1.6536,1.6512,1.6533,1497200000.0
2007-08-28 02:35:00,1.6533,1.654,1.65275,1.6533,1981899998.0
2007-08-28 02:40:00,1.6533,1.6539,1.6528,1.6534,811699999.0
2007-08-28 02:45:00,1.6533,1.6544,1.6529,1.6544,2234400000.0
2007-08-28 02:50:00,1.6543,1.6545,1.6533,1.65355,1558100000.0
2007-08-28 02:55:00,1.6535,1.654,1.6524,1.6537,2691600000.0
2007-08-28 03:00:00,1.6537,1.6543,1.653,1.6533,1528399998.0
2007-08-28 03:05:00,1.6533,1.6552,1.6532,1.6545,1491199999.0
2007-08-28 03:10:00,1.6546,1.6549,1.6523,1.6535,2778899996.0
2007-08-28 03:15:00,1.6535,1.6536,1.6528,1.6531,1440299997.0
2007-08-28 03:20:00,1.6531,1.6531,1.6514,1.6522,1887799997.0
2007-08-28 03:25:00,1.6522,1.6522,1.6507,1.65175,2179499996.0
2007-08-28 03:30:00,1.6518,1.6533,1.6516,1.652,1750199998.0
2007-08-28 03:35:00,1.6521,1.6522,1.6507,1.6518,1662000002.0
2007-08-28 03:40:00,1.6518,1.6527,1.6518,1.6527,1259100000.0
2007-08-28 03:45:00,1.6527,1.6527,1.652,1.6524,658600001.0
2007-08-28 03:50:00,1.6524,1.6535,1.6518,1.6534,1850700000.0
2007-08-28 03:55:00,1.6534,1.6536,1.6526,1.6527,1966500001.0
2007-08-28 04:00:00,1.6526,1.6532,1.6518,1.6527,1795600000.0
2007-08-28 04:05:00,1.6527,1.6528,1.6523,1.6526,809299998.0
2007-08-28 04:10:00,1.6528,1.6528,1.652,1.652,852900000.0
2007-08-28 04:15:00,1.652,1.6522,1.6516,1.6518,709999999.0
2007-08-28 04:20:00,1.6518,1.6521,1.6516,1.652,334500000.0
2007-08-28 04:25:00,1.652,1.6528,1.6519,1.6525,965299999.0
2007-08-28 04:30:00,1.6526,1.6534,1.6526,1.6532,728500000.0
2007-08-28 04:35:00,1.6532,1.6547,1.6532,1.6545,999100000.0
2007-08-28 04:40:00,1.6545,1.6545,1.6532,1.6537,1338699999.0
2007-08-28 04:45:00,1.6536,1.6542,1.6534,1.6537,1329100000.0
2007-08-28 04:50:00,1.6537,1.6538,1.6526,1.6527,475300000.0
2007-08-28 04:55:00,1.6527,1.6536,1.6525,1.653,1121499997.0
2007-08-28 05:00:00,1.653,1.6532,1.65255,1.6526,540899999.0
2007-08-28 05:05:00,1.6526,1.6526,1.6522,1.6523,482000000.0
2007-08-28 05:10:00,1.6524,1.6529,1.6523,1.6526,1011300000.0
2007-08-28 05:15:00,1.6525,1.6528,1.6523,1.6526,1388900000.0
2007-08-28 05:20:00,1.6525,1.6527,1.6521,1.6527,982400000.0
2007-08-28 05:25:00,1.6526,1.653,1.6523,1.6525,1580199998.0
2007-08-28 05:30:00,1.6524,1.6542,1.6524,1.6534,2468199998.0
2007-08-28 05:35:00,1.6536,1.6554,1.6533,1.6554,2109400000.0
2007-08-28 05:40:00,1.6552,1.6568,1.6547,1.6564,1761600000.0
2007-08-28 05:45:00,1.6562,1.6564,1.654,1.6546,2037399999.0
2007-08-28 05:50:00,1.6546,1.6554,1.654,1.6548,2317399999.0
2007-08-28 05:55:00,1.6548,1.6549,1.654,1.6545,1868300000.0
2007-08-28 06:00:00,1.6546,1.6558,1.6542,1.6556,1003200001.0
2007-08-28 06:05:00,1.6555,1.656,1.6551,1.6555,1074700000.0
2007-08-28 06:10:00,1.6555,1.6577,1.6551,1.6572,2621200002.0
2007-08-28 06:15:00,1.6571,1.6576,1.6565,1.6567,924700000.0
2007-08-28 06:20:00,1.6565,1.6577,1.6562,1.6574,838199999.0
2007-08-28 06:25:00,1.6574,1.6592,1.657,1.6592,2227899996.0
2007-08-28 06:30:00,1.6592,1.6596,1.6579,1.6583,3314299999.0
2007-08-28 06:35:00,1.6583,1.6595,1.6581,1.6588,1504799998.0
2007-08-28 06:40:00,1.6589,1.6589,1.6575,1.658,1022800000.0
2007-08-28 06:45:00,1.658,1.658,1.6559,1.6567,1119799997.0
2007-08-28 06:50:00,1.6569,1.6577,1.6561,1.6575,1409099999.0
2007-08-28 06:55:00,1.6575,1.6577,1.6566,1.657,1125300000.0
2007-08-28 07:00:00,1.6571,1.6577,1.6569,1.6577,1057800000.0
2007-08-28 07:05:00,1.6577,1.6586,1.6576,1.6586,543600000.0
2007-08-28 07:10:00,1.6586,1.66,1.6582,1.6595,1200399998.0
2007-08-28 07:15:00,1.6596,1.6598,1.659,1.6591,889600000.0
2007-08-28 07:20:00,1.6592,1.6593,1.6578,1.6581,1659800000.0
2007-08-28 07:25:00,1.6581,1.6582,1.6565,1.6581,1335399999.0
2007-08-28 07:30:00,1.6579,1.6588,1.6576,1.6583,1372099995.0
2007-08-28 07:35:00,1.6584,1.6586,1.658,1.658,927800004.0
2007-08-28 07:40:00,1.6581,1.6581,1.656,1.6565,1229600001.0
2007-08-28 07:45:00,1.6565,1.6565,1.6544,1.6549,1934300000.0
2007-08-28 07:50:00,1.6548,1.6549,1.6536,1.6545,1200000000.0
2007-08-28 07:55:00,1.6545,1.6557,1.654,1.6548,1880099999.0
2007-08-28 08:00:00,1.655,1.655,1.6538,1.6543,2235700010.0
2007-08-28 08:05:00,1.6543,1.6565,1.6543,1.65575,2414899988.0
2007-08-28 08:10:00,1.6558,1.6562,1.6553,1.6556,2857999994.0
2007-08-28 08:15:00,1.6556,1.6564,1.6553,1.6559,1858799998.0
2007-08-28 08:20:00,1.6558,1.6573,1.6554,1.6558,2465599993.0
2007-08-28 08:25:00,1.6558,1.6558,1.6546,1.6554,2599400017.0
2007-08-28 08:30:00,1.6554,1.6557,1.6543,1.6545,2406899997.0
2007-08-28 08:35:00,1.65445,1.655,1.6538,1.6547,2198100005.0
2007-08-28 08:40:00,1.6547,1.655,1.653,1.654,2426399994.0
2007-08-28 08:45:00,1.654,1.6546,1.6534,1.654,1592799999.0
2007-08-28 08:50:00,1.654,1.6546,1.6538,1.654,1770799996.0
2007-08-28 08:55:00,1.654,1.6541,1.6523,1.6526,1466200004.0
2007-08-28 09:00:00,1.6528,1.6535,1.6528,1.6533,2755299998.0
2007-08-28 09:05:00,1.6532,1.6543,1.6531,1.6542,1437399992.0
2007-08-28 09:10:00,1.6542,1.6542,1.6529,1.6534,2377199985.0
2007-08-28 09:15:00,1.6532,1.6542,1.6526,1.6542,3574999982.0
2007-08-28 09:20:00,1.6542,1.6542,1.652,1.6526,3111899992.0
2007-08-28 09:25:00,1.6525,1.6554,1.65235,1.6548,2841999996.0
2007-08-28 09:30:00,1.6549,1.6559,1.6548,1.6553,3070799996.0
2007-08-28 09:35:00,1.6554,1.6554,1.6543,1.6547,1688659998.0
2007-08-28 09:40:00,1.6547,1.65575,1.6545,1.65565,1603200001.0
2007-08-28 09:45:00,1.6556,1.6569,1.6554,1.6562,2399699996.0
2007-08-28 09:50:00,1.6563,1.6567,1.6561,1.6562,2793799981.0
2007-08-28 09:55:00,1.6562,1.6563,1.6558,1.6561,1987399990.0
2007-08-28 10:00:00,1.6561,1.657,1.656,1.6563,3358199984.0
2007-08-28 10:05:00,1.6563,1.6565,1.6555,1.6559,3171799983.0
2007-08-28 10:10:00,1.6561,1.6568,1.6561,1.65625,2083200002.0
2007-08-28 10:15:00,1.65625,1.6568,1.6561,1.6566,1445699996.0
2007-08-28 10:20:00,1.6565,1.657,1.6561,1.6563,2344699990.0
2007-08-28 10:25:00,1.65625,1.65735,1.65625,1.6571,1822899992.0
2007-08-28 10:30:00,1.6571,1.6574,1.6568,1.657,1286300000.0
2007-08-28 10:35:00,1.657,1.6573,1.6565,1.6572,1667399981.0
2007-08-28 10:40:00,1.6573,1.6575,1.6563,1.6563,887800000.0
2007-08-28 10:45:00,1.6563,1.6566,1.6539,1.65515,4127699985.0
2007-08-28 10:50:00,1.6551,1.6573,1.6549,1.6571,2827799992.0
2007-08-28 10:55:00,1.657,1.6572,1.6565,1.6568,1775899989.0
2007-08-28 11:00:00,1.6569,1.657,1.6563,1.65665,2259599996.0
2007-08-28 11:05:00,1.6568,1.6573,1.6568,1.6571,1005699997.0
2007-08-28 11:10:00,1.6571,1.6573,1.6563,1.65635,1051500000.0
2007-08-28 11:15:00,1.65635,1.6571,1.656,1.6562,725399999.0
2007-08-28 11:20:00,1.6563,1.6572,1.6561,1.657,2663799980.0
2007-08-28 11:25:00,1.6571,1.6572,1.6562,1.6566,1006699995.0
2007-08-28 11:30:00,1.6568,1.6568,1.6559,1.6561,1377999995.0
2007-08-28 11:35:00,1.6561,1.6563,1.6558,1.6563,1349599995.0
2007-08-28 11:40:00,1.6562,1.6565,1.6558,1.6563,2076200000.0
2007-08-28 11:45:00,1.6563,1.6565,1.6557,1.656,3019099980.0
2007-08-28 11:50:00,1.6561,1.6567,1.6558,1.6564,1642499997.0
2007-08-28 11:55:00,1.6564,1.6564,1.6553,1.656,2215899999.0
2007-08-28 12:00:00,1.656,1.6565,1.6541,1.6548,4729899978.0
2007-08-28 12:05:00,1.6548,1.6552,1.6542,1.655,4019900000.0
2007-08-28 12:10:00,1.655,1.6562,1.655,1.656,3905399993.0
2007-08-28 12:15:00,1.656,1.6571,1.65545,1.657,2595399977.0
2007-08-28 12:20:00,1.65695,1.65695,1.6562,1.6566,1710999993.0
2007-08-28 12:25:00,1.6565,1.6568,1.656,1.656,1606899988.0
2007-08-28 12:30:00,1.656,1.6565,1.65585,1.6562,2094499987.0
2007-08-28 12:35:00,1.656,1.6562,1.6539,1.6541,2852499995.0
2007-08-28 12:40:00,1.6541,1.6543,1.6535,1.6541,3429399999.0
2007-08-28 12:45:00,1.654,1.654,1.652,1.6526,4133499966.0
2007-08-28 12:50:00,1.6527,1.6537,1.6518,1.6534,5587299983.0
2007-08-28 12:55:00,1.6534,1.6537,1.6516,1.6516,4256800010.0
2007-08-28 13:00:00,1.6517,1.6533,1.6516,1.6527,3659400005.0
2007-08-28 13:05:00,1.6527,1.653,1.652,1.6526,2556099991.0
2007-08-28 13:10:00,1.6526,1.6533,1.6524,1.6527,1594499997.0
2007-08-28 13:15:00,1.6528,1.655,1.65275,1.6543,2485700005.0
2007-08-28 13:20:00,1.6543,1.6543,1.6529,1.6531,2087299998.0
2007-08-28 13:25:00,1.6529,1.6546,1.6529,1.6546,2449299995.0
2007-08-28 13:30:00,1.6545,1.6545,1.6532,1.6536,1847099998.0
2007-08-28 13:35:00,1.6535,1.6536,1.652,1.6526,3586969985.0
2007-08-28 13:40:00,1.6526,1.6532,1.6526,1.6531,1908200000.0
2007-08-28 13:45:00,1.6531,1.6532,1.6522,1.6525,1516999987.0
2007-08-28 13:50:00,1.6525,1.653,1.6523,1.653,2012199984.0
2007-08-28 13:55:00,1.6531,1.65355,1.6528,1.65305,1069500001.0
2007-08-28 14:00:00,1.6531,1.6547,1.653,1.65465,574900000.0
2007-08-28 14:05:00,1.65465,1.6575,1.6546,1.6559,2952599990.0
2007-08-28 14:10:00,1.6558,1.6561,1.6547,1.6548,2429699983.0
2007-08-28 14:15:00,1.6547,1.6566,1.6547,1.6563,3751799982.0
2007-08-28 14:20:00,1.6564,1.6571,1.6559,1.6567,4124800007.0
2007-08-28 14:25:00,1.6569,1.6569,1.6554,1.6558,3655399984.0
2007-08-28 14:30:00,1.6558,1.6567,1.6555,1.6555,2931499981.0
2007-08-28 14:35:00,1.6555,1.6563,1.6551,1.65605,2445899992.0
2007-08-28 14:40:00,1.6562,1.6572,1.656,1.657,2439600001.0
2007-08-28 14:45:00,1.657,1.6587,1.6565,1.6582,4299299991.0
2007-08-28 14:50:00,1.6582,1.6583,1.65755,1.6579,2385699993.0
2007-08-28 14:55:00,1.65775,1.6581,1.6569,1.6578,3340949985.0
2007-08-28 15:00:00,1.6578,1.66,1.6577,1.6596,4032869990.0
2007-08-28 15:05:00,1.6596,1.6597,1.6578,1.658,3685499997.0
2007-08-28 15:10:00,1.658,1.6581,1.6568,1.6569,2280899999.0
2007-08-28 15:15:00,1.6568,1.6583,1.6565,1.6578,1974299991.0
2007-08-28 15:20:00,1.6578,1.6586,1.6571,1.65835,1518600001.0
2007-08-28 15:25:00,1.65835,1.6588,1.6574,1.6581,4996399997.0
2007-08-28 15:30:00,1.6581,1.6591,1.6576,1.6579,4388999966.0
2007-08-28 15:35:00,1.6579,1.65845,1.6569,1.6575,4535400001.0
2007-08-28 15:40:00,1.6575,1.6587,1.6573,1.6586,4976499977.0
2007-08-28 15:45:00,1.6586,1.6595,1.6583,1.65865,4911300001.0
2007-08-28 15:50:00,1.65865,1.65965,1.6584,1.6594,3609569982.0
2007-08-28 15:55:00,1.6594,1.65995,1.6588,1.6589,3256499992.0
2007-08-28 16:00:00,1.6589,1.6591,1.6572,1.6578,3853299984.0
2007-08-28 16:05:00,1.6578,1.659,1.6573,1.6587,5100899963.0
2007-08-28 16:10:00,1.6587,1.659,1.6573,1.6576,5194399978.0
2007-08-28 16:15:00,1.6576,1.6582,1.6568,1.6574,3464199992.0
2007-08-28 16:20:00,1.6574,1.6574,1.6559,1.6565,4100399981.0
2007-08-28 16:25:00,1.6565,1.6572,1.6563,1.6571,4395699983.0
2007-08-28 16:30:00,1.6571,1.6587,1.6571,1.6584,5352799971.0
2007-08-28 16:35:00,1.6584,1.659,1.658,1.6587,3602199991.0
2007-08-28 16:40:00,1.6587,1.6588,1.6578,1.658,3382099989.0
2007-08-28 16:45:00,1.6581,1.6592,1.6577,1.6585,1952000004.0
2007-08-28 16:50:00,1.65855,1.6593,1.6582,1.6592,4034799963.0
2007-08-28 16:55:00,1.6592,1.6594,1.6568,1.6568,4100950002.0
2007-08-28 17:00:00,1.6567,1.6578,1.6564,1.6567,3693599999.0
2007-08-28 17:05:00,1.6567,1.6573,1.6561,1.6563,2885409998.0
2007-08-28 17:10:00,1.6564,1.65745,1.6558,1.6572,4194669997.0
2007-08-28 17:15:00,1.6572,1.6612,1.657,1.6606,5257099983.0
2007-08-28 17:20:00,1.6606,1.6623,1.6595,1.6619,3913799992.0
2007-08-28 17:25:00,1.6619,1.6621,1.6606,1.6612,3647099990.0
2007-08-28 17:30:00,1.6612,1.6616,1.6599,1.6608,4438800012.0
2007-08-28 17:35:00,1.6609,1.6634,1.6605,1.6625,5826999975.0
2007-08-28 17:40:00,1.6625,1.6627,1.6614,1.6616,3978599991.0
2007-08-28 17:45:00,1.6618,1.6633,1.6614,1.66305,3213499997.0
2007-08-28 17:50:00,1.66305,1.6633,1.6621,1.6626,4972700002.0
2007-08-28 17:55:00,1.6626,1.6629,1.6599,1.66025,3278100005.0
2007-08-28 18:00:00,1.6602,1.66025,1.6581,1.6582,3329900013.0
2007-08-28 18:05:00,1.6582,1.6587,1.6575,1.65775,2467600004.0
2007-08-28 18:10:00,1.65775,1.6581,1.657,1.6572,1705900002.0
2007-08-28 18:15:00,1.6572,1.6576,1.6558,1.6574,4424400014.0
2007-08-28 18:20:00,1.6574,1.6576,1.6566,1.657,2509000005.0
2007-08-28 18:25:00,1.657,1.6583,1.6567,1.6581,2641500018.0
2007-08-28 18:30:00,1.6581,1.6584,1.6571,1.6578,2467600017.0
2007-08-28 18:35:00,1.6578,1.6578,1.6564,1.6572,2628400019.0
2007-08-28 18:40:00,1.6572,1.6585,1.6572,1.65795,1478500003.0
2007-08-28 18:45:00,1.658,1.65825,1.6576,1.6579,557200001.0
2007-08-28 18:50:00,1.6579,1.6581,1.6575,1.6575,655300000.0
2007-08-28 18:55:00,1.6574,1.6577,1.6565,1.6577,1232100005.0
2007-08-28 19:00:00,1.6577,1.6578,1.6571,1.6578,999300004.0
2007-08-28 19:05:00,1.6578,1.6579,1.65695,1.6579,927900003.0
2007-08-28 19:10:00,1.6579,1.658,1.6562,1.6575,2501700017.0
2007-08-28 19:15:00,1.6576,1.6598,1.6576,1.6592,2077600003.0
2007-08-28 19:20:00,1.6592,1.6594,1.6587,1.6587,1546999996.0
2007-08-28 19:25:00,1.6587,1.6593,1.6584,1.659,1761900005.0
2007-08-28 19:30:00,1.659,1.6592,1.6583,1.659,1328100000.0
2007-08-28 19:35:00,1.659,1.6592,1.6574,1.6574,1785400010.0
2007-08-28 19:40:00,1.6574,1.6577,1.6572,1.6574,1006600002.0
2007-08-28 19:45:00,1.6574,1.6574,1.6563,1.6567,2476600006.0
2007-08-28 19:50:00,1.6567,1.657,1.6565,1.6569,741500005.0
2007-08-28 19:55:00,1.6569,1.6569,1.656,1.656,779100003.0
2007-08-28 20:00:00,1.6563,1.6584,1.6561,1.65765,1992809999.0
2007-08-28 20:05:00,1.65765,1.6589,1.65765,1.6589,2785000003.0
2007-08-28 20:10:00,1.6588,1.6589,1.658,1.6589,1422299998.0
2007-08-28 20:15:00,1.6589,1.6589,1.6575,1.6583,2029139999.0
2007-08-28 20:20:00,1.6583,1.6584,1.6571,1.6575,2617199996.0
2007-08-28 20:25:00,1.6575,1.6582,1.6574,1.6582,1387999999.0
2007-08-28 20:30:00,1.6582,1.6588,1.6575,1.65835,2057899998.0
2007-08-28 20:35:00,1.65835,1.6588,1.65805,1.6587,901399999.0
2007-08-28 20:40:00,1.6587,1.6609,1.6586,1.6595,2331600000.0
2007-08-28 20:45:00,1.6595,1.6602,1.659,1.66,1871099997.0
2007-08-28 20:50:00,1.66,1.6605,1.6598,1.6602,1306799996.0
2007-08-28 20:55:00,1.6602,1.6628,1.6601,1.662,2279599995.0
2007-08-28 21:00:00,1.662,1.6623,1.6601,1.6606,1637400002.0
2007-08-28 21:05:00,1.6606,1.6621,1.6601,1.662,1424000000.0
2007-08-28 21:10:00,1.662,1.6621,1.66105,1.6619,877700003.0
2007-08-28 21:15:00,1.6619,1.6623,1.6614,1.662,1698199993.0
2007-08-28 21:20:00,1.6621,1.66235,1.66155,1.66235,1536999994.0
2007-08-28 21:25:00,1.6623,1.6641,1.662,1.6639,2312700000.0
2007-08-28 21:30:00,1.6639,1.6649,1.6635,1.6641,2071100001.0
2007-08-28 21:35:00,1.6641,1.665,1.6639,1.6641,2900399999.0
2007-08-28 21:40:00,1.6641,1.6643,1.66325,1.664,2292400000.0
2007-08-28 21:45:00,1.664,1.6657,1.6633,1.665,1955300000.0
2007-08-28 21:50:00,1.665,1.6663,1.6647,1.6658,1474200000.0
2007-08-28 21:55:00,1.6658,1.667,1.6658,1.6668,1341800000.0
2007-08-28 22:00:00,1.6668,1.667,1.6654,1.6668,1309799999.0
2007-08-28 22:05:00,1.6667,1.6667,1.66535,1.6661,1163400000.0
2007-08-28 22:10:00,1.6661,1.6664,1.6649,1.6653,1698300000.0
2007-08-28 22:15:00,1.6654,1.6676,1.6652,1.6666,1519199997.0
2007-08-28 22:20:00,1.6666,1.66715,1.666,1.667,420200000.0
2007-08-28 22:25:00,1.6672,1.6678,1.6665,1.6673,721500003.0
2007-08-28 22:30:00,1.6673,1.6679,1.6665,1.6669,1303710009.0
2007-08-28 22:35:00,1.667,1.6672,1.6657,1.6669,878500000.0
2007-08-28 22:40:00,1.6669,1.6677,1.6668,1.6673,368399999.0
2007-08-28 22:45:00,1.6676,1.668,1.6671,1.6674,557100000.0
2007-08-28 22:50:00,1.6674,1.6675,1.6664,1.6668,603300000.0
2007-08-28 22:55:00,1.6667,1.6678,1.6665,1.6674,749600002.0
2007-08-28 23:00:00,1.6674,1.6685,1.6664,1.668,398400000.0
2007-08-28 23:05:00,1.6681,1.6711,1.6676,1.67,466900000.0
2007-08-28 23:10:00,1.6701,1.6705,1.6684,1.669,885100000.0
2007-08-28 23:15:00,1.669,1.6709,1.669,1.6709,584600000.0
2007-08-28 23:20:00,1.6711,1.6725,1.6702,1.6703,972100000.0
2007-08-28 23:25:00,1.6705,1.6717,1.6697,1.6706,687800000.0
2007-08-28 23:30:00,1.6708,1.6718,1.669,1.6692,1396900000.0
2007-08-28 23:35:00,1.669,1.6717,1.6689,1.67055,1403200000.0
2007-08-28 23:40:00,1.6705,1.6717,1.67,1.6709,735600000.0
2007-08-28 23:45:00,1.6705,1.671,1.66965,1.6708,686300000.0
2007-08-28 23:50:00,1.6706,1.6721,1.6692,1.67,1130100000.0
2007-08-28 23:55:00,1.6699,1.6713,1.6699,1.6712,694300000.0
2007-08-29 00:00:00,1.6713,1.6732,1.6704,1.6729,1232800000.0
2007-08-29 00:05:00,1.6729,1.6753,1.6715,1.6724,1235500000.0
2007-08-29 00:10:00,1.6724,1.6727,1.6714,1.6727,766300000.0
2007-08-29 00:15:00,1.6729,1.6729,1.6719,1.6728,501250000.0
2007-08-29 00:20:00,1.6728,1.6729,1.6714,1.6716,330410000.0
2007-08-29 00:25:00,1.6719,1.6732,1.6719,1.6722,254500000.0
2007-08-29 00:30:00,1.6721,1.6729,1.6703,1.6705,1340600002.0
2007-08-29 00:35:00,1.6706,1.67175,1.6694,1.6703,615400001.0
2007-08-29 00:40:00,1.6703,1.6705,1.6683,1.66985,1186800000.0
2007-08-29 00:45:00,1.66985,1.6705,1.66935,1.6704,1013900000.0
2007-08-29 00:50:00,1.6705,1.6726,1.67005,1.6718,1379000000.0
2007-08-29 00:55:00,1.67175,1.6719,1.6705,1.6712,1029000000.0
2007-08-29 01:00:00,1.6713,1.6714,1.6701,1.6714,1378400002.0
2007-08-29 01:05:00,1.6713,1.6723,1.6711,1.6722,1169300000.0
2007-08-29 01:10:00,1.6722,1.6722,1.6705,1.6709,492400000.0
2007-08-29 01:15:00,1.6709,1.67245,1.6709,1.67145,1148000002.0
2007-08-29 01:20:00,1.67135,1.67445,1.6711,1.67435,3781500001.0
2007-08-29 01:25:00,1.67435,1.6775,1.6735,1.6766,2842199999.0
2007-08-29 01:30:00,1.6766,1.6801,1.6758,1.6781,3929700000.0
2007-08-29 01:35:00,1.6781,1.68045,1.678,1.67875,3128600001.0
2007-08-29 01:40:00,1.67875,1.6789,1.6766,1.6771,2039600000.0
2007-08-29 01:45:00,1.6771,1.67865,1.677,1.6782,1858900000.0
2007-08-29 01:50:00,1.6785,1.67955,1.67725,1.6777,3096200008.0
2007-08-29 01:55:00,1.6777,1.67875,1.6766,1.6776,1301100002.0
2007-08-29 02:00:00,1.67765,1.6788,1.6766,1.6775,2229770000.0
2007-08-29 02:05:00,1.6774,1.6806,1.67725,1.6803,2032090003.0
2007-08-29 02:10:00,1.6802,1.6804,1.6783,1.67845,2179300001.0
2007-08-29 02:15:00,1.67845,1.68035,1.6775,1.6798,2543900008.0
2007-08-29 02:20:00,1.6798,1.68015,1.6776,1.67855,1728600006.0
2007-08-29 02:25:00,1.67855,1.67855,1.6761,1.6767,1374299999.0
2007-08-29 02:30:00,1.6767,1.6771,1.6744,1.6758,2608600002.0
2007-08-29 02:35:00,1.6757,1.678,1.6754,1.6775,2088400000.0
2007-08-29 02:40:00,1.6775,1.6779,1.6767,1.6772,2712700004.0
2007-08-29 02:45:00,1.6772,1.67835,1.677,1.6779,1113200001.0
2007-08-29 02:50:00,1.67795,1.67845,1.6773,1.67755,1059500000.0
2007-08-29 02:55:00,1.6777,1.67795,1.6769,1.67775,1427299999.0
2007-08-29 03:00:00,1.67775,1.6788,1.67725,1.67875,1267300001.0
2007-08-29 03:05:00,1.67875,1.6807,1.6786,1.68,2264699999.0
2007-08-29 03:10:00,1.6799,1.68085,1.67925,1.68085,1990100001.0
2007-08-29 03:15:00,1.68085,1.68285,1.6803,1.6828,2235200003.0
2007-08-29 03:20:00,1.68285,1.68445,1.6821,1.6839,2566900007.0
2007-08-29 03:25:00,1.6836,1.68435,1.6818,1.6822,2667800002.0
2007-08-29 03:30:00,1.6823,1.6838,1.6822,1.6824,1755500003.0
2007-08-29 03:35:00,1.6823,1.6828,1.6801,1.6812,2798100006.0
2007-08-29 03:40:00,1.6812,1.6815,1.6803,1.6803,1382500003.0
2007-08-29 03:45:00,1.6803,1.6811,1.6803,1.6808,977000003.0
2007-08-29 03:50:00,1.6807,1.6809,1.6795,1.6799,1002200003.0
2007-08-29 03:55:00,1.6799,1.68045,1.6794,1.6795,446900003.0
2007-08-29 04:00:00,1.6794,1.6801,1.6789,1.6789,1223000000.0
2007-08-29 04:05:00,1.679,1.6795,1.6787,1.6793,874300002.0
2007-08-29 04:10:00,1.6792,1.6797,1.6781,1.6795,1277000002.0
2007-08-29 04:15:00,1.6795,1.6803,1.6792,1.6801,1067000000.0
2007-08-29 04:20:00,1.6801,1.6808,1.68,1.6805,923200001.0
2007-08-29 04:25:00,1.6805,1.6812,1.6802,1.6802,1082500002.0
2007-08-29 04:30:00,1.6801,1.6802,1.6792,1.68,709100000.0
2007-08-29 04:35:00,1.68,1.6809,1.6787,1.6809,1119600000.0
2007-08-29 04:40:00,1.6808,1.6809,1.68,1.6804,479000002.0
2007-08-29 04:45:00,1.6806,1.6807,1.68,1.6801,678600001.0
2007-08-29 04:50:00,1.6801,1.6809,1.6801,1.6805,475200002.0
2007-08-29 04:55:00,1.6807,1.6814,1.6806,1.6814,505600000.0
2007-08-29 05:00:00,1.6814,1.6816,1.6809,1.6814,754900000.0
2007-08-29 05:05:00,1.6814,1.6817,1.6806,1.681,544100000.0
2007-08-29 05:10:00,1.6809,1.68215,1.6809,1.681,464300000.0
2007-08-29 05:15:00,1.681,1.6819,1.6805,1.6815,459400001.0
2007-08-29 05:20:00,1.6816,1.6817,1.6812,1.6816,215600000.0
2007-08-29 05:25:00,1.6815,1.6826,1.6813,1.6823,812800000.0
2007-08-29 05:30:00,1.6827,1.6828,1.6816,1.682,809200001.0
2007-08-29 05:35:00,1.6822,1.683,1.6818,1.6824,915000000.0
2007-08-29 05:40:00,1.6824,1.6828,1.681,1.6816,984500001.0
2007-08-29 05:45:00,1.6817,1.6827,1.6813,1.6822,672999999.0
2007-08-29 05:50:00,1.6822,1.6829,1.6804,1.6805,1258800001.0
2007-08-29 05:55:00,1.6808,1.681,1.6794,1.6803,1718300002.0
2007-08-29 06:00:00,1.6803,1.6807,1.6794,1.6794,1536899999.0
2007-08-29 06:05:00,1.6793,1.6803,1.6769,1.6775,1552600002.0
2007-08-29 06:10:00,1.6774,1.679,1.6771,1.678,1443700000.0
2007-08-29 06:15:00,1.678,1.6825,1.6779,1.6809,1976500002.0
2007-08-29 06:20:00,1.6809,1.6809,1.6794,1.6804,1511900006.0
2007-08-29 06:25:00,1.6804,1.68115,1.6792,1.6795,1563499997.0
2007-08-29 06:30:00,1.6796,1.6805,1.6794,1.6799,2340400014.0
2007-08-29 06:35:00,1.6799,1.6812,1.6791,1.6808,1782400002.0
2007-08-29 06:40:00,1.6807,1.6818,1.6801,1.6812,1560500000.0
2007-08-29 06:45:00,1.6812,1.68165,1.6798,1.6808,1751380003.0
2007-08-29 06:50:00,1.6808,1.6809,1.6798,1.6808,1284800003.0
2007-08-29 06:55:00,1.6808,1.68085,1.6799,1.68085,1073700004.0
2007-08-29 07:00:00,1.68085,1.68085,1.6796,1.6805,957400002.0
2007-08-29 07:05:00,1.6804,1.68095,1.6802,1.68075,1092740006.0
2007-08-29 07:10:00,1.68075,1.681,1.6801,1.6804,544200000.0
2007-08-29 07:15:00,1.6803,1.68075,1.6802,1.6804,105500001.0
2007-08-29 07:20:00,1.6804,1.68165,1.6803,1.68115,537300002.0
2007-08-29 07:25:00,1.68115,1.68195,1.6804,1.68135,1057300001.0
2007-08-29 07:30:00,1.6814,1.6816,1.6807,1.6807,1774800003.0
2007-08-29 07:35:00,1.6807,1.6813,1.6803,1.6809,1886500004.0
2007-08-29 07:40:00,1.6809,1.68235,1.6809,1.68235,2133400005.0
2007-08-29 07:45:00,1.68235,1.6839,1.6814,1.6832,1558300002.0
2007-08-29 07:50:00,1.68325,1.6834,1.6822,1.6828,1483100002.0
2007-08-29 07:55:00,1.6827,1.6829,1.6815,1.6816,1449900000.0
2007-08-29 08:00:00,1.6818,1.682,1.6803,1.6817,1768860003.0
2007-08-29 08:05:00,1.6817,1.6831,1.6815,1.683,1652600004.0
2007-08-29 08:10:00,1.6831,1.6836,1.6818,1.6826,2182400003.0
2007-08-29 08:15:00,1.6826,1.68315,1.68085,1.681,1690500000.0
2007-08-29 08:20:00,1.68095,1.6815,1.6793,1.6795,1879200002.0
2007-08-29 08:25:00,1.6795,1.67975,1.6777,1.6789,2983600001.0
2007-08-29 08:30:00,1.679,1.6793,1.677,1.6773,3603080002.0
2007-08-29 08:35:00,1.6775,1.6781,1.6743,1.6745,3782399997.0
2007-08-29 08:40:00,1.6744,1.6755,1.674,1.6752,3907199990.0
2007-08-29 08:45:00,1.6752,1.6755,1.6741,1.6743,3548800007.0
2007-08-29 08:50:00,1.6743,1.6762,1.6742,1.6757,3207290013.0
2007-08-29 08:55:00,1.6759,1.6781,1.6759,1.6763,3630599995.0
2007-08-29 09:00:00,1.6769,1.67785,1.6755,1.67745,2995699997.0
2007-08-29 09:05:00,1.67745,1.6781,1.6766,1.6768,3682300002.0
2007-08-29 09:10:00,1.6768,1.6777,1.6764,1.6775,1934500004.0
2007-08-29 09:15:00,1.6775,1.6777,1.675,1.6753,2694700000.0
2007-08-29 09:20:00,1.6753,1.6763,1.6746,1.6749,2138300001.0
2007-08-29 09:25:00,1.6749,1.6755,1.6729,1.6732,3365299991.0
2007-08-29 09:30:00,1.6731,1.6749,1.6729,1.6746,5074470008.0
2007-08-29 09:35:00,1.6746,1.67485,1.6736,1.6744,2852700004.0
2007-08-29 09:40:00,1.6746,1.6759,1.6744,1.6755,2229899998.0
2007-08-29 09:45:00,1.6757,1.6762,1.6732,1.6745,4431800009.0
2007-08-29 09:50:00,1.6744,1.6746,1.6732,1.6738,2719200002.0
2007-08-29 09:55:00,1.6737,1.6747,1.6737,1.6738,2835700004.0
2007-08-29 10:00:00,1.6739,1.6744,1.6732,1.6735,2050920006.0
2007-08-29 10:05:00,1.6736,1.6736,1.6717,1.672,4312800016.0
2007-08-29 10:10:00,1.672,1.6724,1.669,1.6702,3596300003.0
2007-08-29 10:15:00,1.6702,1.6716,1.6694,1.6715,2698399999.0
2007-08-29 10:20:00,1.6717,1.67195,1.6695,1.6702,1704000000.0
2007-08-29 10:25:00,1.6702,1.6718,1.6697,1.6711,2502099997.0
2007-08-29 10:30:00,1.671,1.6717,1.6706,1.6712,2011499992.0
2007-08-29 10:35:00,1.6713,1.6714,1.6703,1.671,2071199996.0
2007-08-29 10:40:00,1.671,1.6719,1.6709,1.6719,1180700002.0
2007-08-29 10:45:00,1.6718,1.6725,1.6716,1.6725,1748200003.0
2007-08-29 10:50:00,1.6724,1.6728,1.671,1.6723,1981849999.0
2007-08-29 10:55:00,1.6724,1.6724,1.6702,1.6704,1789300000.0
2007-08-29 11:00:00,1.6703,1.6704,1.6691,1.66995,1871300008.0
2007-08-29 11:05:00,1.66995,1.67005,1.6691,1.6695,1135099997.0
2007-08-29 11:10:00,1.6695,1.6696,1.6677,1.668,2132319988.0
2007-08-29 11:15:00,1.668,1.6681,1.6652,1.6666,3916299990.0
2007-08-29 11:20:00,1.6666,1.6667,1.6654,1.6654,2075920000.0
2007-08-29 11:25:00,1.6654,1.6656,1.6621,1.6627,3524600008.0
2007-08-29 11:30:00,1.663,1.6638,1.66,1.66,3406660005.0
2007-08-29 11:35:00,1.66,1.6614,1.6597,1.6606,4876799999.0
2007-08-29 11:40:00,1.6607,1.66285,1.6603,1.66285,2076699999.0
2007-08-29 11:45:00,1.66285,1.6641,1.6621,1.6628,3648899987.0
2007-08-29 11:50:00,1.66295,1.66485,1.6628,1.6638,2751949997.0
2007-08-29 11:55:00,1.6639,1.6645,1.6636,1.6639,2406000005.0
2007-08-29 12:00:00,1.6639,1.6653,1.6634,1.6652,2594099993.0
2007-08-29 12:05:00,1.6652,1.6656,1.6639,1.665,2440599998.0
2007-08-29 12:10:00,1.6649,1.6663,1.6649,1.6652,2023740003.0
2007-08-29 12:15:00,1.6653,1.6653,1.6641,1.6648,2111150002.0
2007-08-29 12:20:00,1.6649,1.6657,1.6647,1.6656,2033399997.0
2007-08-29 12:25:00,1.66545,1.6656,1.6645,1.6652,1565599998.0
2007-08-29 12:30:00,1.6652,1.6653,1.6638,1.6643,3199299998.0
2007-08-29 12:35:00,1.664,1.6649,1.6637,1.6643,3002999997.0
2007-08-29 12:40:00,1.6643,1.6659,1.664,1.6656,1941200001.0
2007-08-29 12:45:00,1.66595,1.66595,1.6644,1.665,1991000000.0
2007-08-29 12:50:00,1.665,1.665,1.6638,1.6641,1593099992.0
2007-08-29 12:55:00,1.6641,1.6643,1.66025,1.6603,3760799995.0
2007-08-29 13:00:00,1.6603,1.6626,1.6589,1.6626,5204599992.0
2007-08-29 13:05:00,1.6626,1.6626,1.6612,1.6622,2219200004.0
2007-08-29 13:10:00,1.6622,1.6655,1.6621,1.664,3441499987.0
2007-08-29 13:15:00,1.6639,1.66445,1.6625,1.66425,4190099989.0
2007-08-29 13:20:00,1.6642,1.6673,1.6641,1.6659,3354799996.0
2007-08-29 13:25:00,1.6658,1.6663,1.6655,1.6661,1658200000.0
2007-08-29 13:30:00,1.6662,1.6681,1.6655,1.6681,3230099998.0
2007-08-29 13:35:00,1.6681,1.6684,1.66655,1.6679,2779899999.0
2007-08-29 13:40:00,1.6679,1.6679,1.6665,1.6665,1471260003.0
2007-08-29 13:45:00,1.6665,1.6672,1.6662,1.6672,1142100001.0
2007-08-29 13:50:00,1.6673,1.6679,1.6671,1.6674,2398800000.0
2007-08-29 13:55:00,1.6674,1.6695,1.6672,1.6688,3232800000.0
2007-08-29 14:00:00,1.6689,1.6709,1.6685,1.6706,3008459991.0
2007-08-29 14:05:00,1.6706,1.6711,1.6695,1.67,1440400000.0
2007-08-29 14:10:00,1.6699,1.6707,1.6698,1.6707,3642899989.0
2007-08-29 14:15:00,1.6707,1.67215,1.6702,1.6719,1941100005.0
2007-08-29 14:20:00,1.6719,1.6726,1.6702,1.6705,3711200010.0
2007-08-29 14:25:00,1.6705,1.6716,1.6704,1.6709,2713400009.0
2007-08-29 14:30:00,1.6709,1.6715,1.6704,1.6714,2300020006.0
2007-08-29 14:35:00,1.6714,1.6715,1.67,1.6703,3257000004.0
2007-08-29 14:40:00,1.6703,1.6707,1.6692,1.6694,2192000000.0
2007-08-29 14:45:00,1.6694,1.6704,1.6693,1.6703,3307500007.0
2007-08-29 14:50:00,1.6703,1.6724,1.6703,1.6715,2541100010.0
2007-08-29 14:55:00,1.6715,1.6738,1.6711,1.6737,3849900008.0
2007-08-29 15:00:00,1.6738,1.6739,1.6721,1.6727,3806699986.0
2007-08-29 15:05:00,1.6727,1.6733,1.6721,1.6723,2644000002.0
2007-08-29 15:10:00,1.67225,1.673,1.6718,1.6719,2341900003.0
2007-08-29 15:15:00,1.6719,1.6728,1.6716,1.6727,2273499989.0
2007-08-29 15:20:00,1.6727,1.6731,1.67065,1.6711,2859399989.0
2007-08-29 15:25:00,1.6711,1.6718,1.6701,1.6706,4619899986.0
2007-08-29 15:30:00,1.6706,1.6713,1.6689,1.6689,3197799994.0
2007-08-29 15:35:00,1.6689,1.6701,1.6685,1.66985,4209899998.0
2007-08-29 15:40:00,1.66985,1.6712,1.6692,1.6712,3421299996.0
2007-08-29 15:45:00,1.6712,1.6724,1.67025,1.6704,3638799987.0
2007-08-29 15:50:00,1.6704,1.6707,1.6697,1.6706,3432799995.0
2007-08-29 15:55:00,1.67065,1.671,1.6699,1.6708,4018029997.0
2007-08-29 16:00:00,1.6708,1.6711,1.6704,1.6706,2789799999.0
2007-08-29 16:05:00,1.6705,1.6715,1.6705,1.6711,2296299986.0
2007-08-29 16:10:00,1.6711,1.6712,1.6702,1.6708,1565900001.0
2007-08-29 16:15:00,1.6706,1.6714,1.6701,1.6703,2764559998.0
2007-08-29 16:20:00,1.6703,1.6706,1.6693,1.6704,3723500002.0
2007-08-29 16:25:00,1.6705,1.6714,1.67,1.6712,3281099998.0
2007-08-29 16:30:00,1.6713,1.6715,1.6706,1.6715,2931199994.0
2007-08-29 16:35:00,1.6715,1.6717,1.6706,1.6706,1851500001.0
2007-08-29 16:40:00,1.6707,1.6711,1.6704,1.6707,2295400000.0
2007-08-29 16:45:00,1.67065,1.6716,1.6705,1.6708,2297899997.0
2007-08-29 16:50:00,1.6708,1.6722,1.6706,1.6707,3533600001.0
2007-08-29 16:55:00,1.6707,1.671,1.6697,1.6706,3709200002.0
2007-08-29 17:00:00,1.6706,1.6707,1.6677,1.6693,5483200014.0
2007-08-29 17:05:00,1.6692,1.6712,1.6692,1.6707,2821900003.0
2007-08-29 17:10:00,1.6707,1.6713,1.6704,1.671,2625300006.0
2007-08-29 17:15:00,1.6709,1.67175,1.6707,1.6715,2727200002.0
2007-08-29 17:20:00,1.6716,1.6732,1.6715,1.6722,2042100001.0
2007-08-29 17:25:00,1.6722,1.6727,1.6711,1.6714,4292600017.0
2007-08-29 17:30:00,1.6714,1.6723,1.6714,1.6717,4308700022.0
2007-08-29 17:35:00,1.6717,1.6718,1.6697,1.6701,6686900031.0
2007-08-29 17:40:00,1.6703,1.6724,1.6702,1.672,3693300001.0
2007-08-29 17:45:00,1.672,1.6724,1.67035,1.6712,3823700015.0
2007-08-29 17:50:00,1.67115,1.6716,1.67,1.6701,3055000002.0
2007-08-29 17:55:00,1.67005,1.6704,1.6692,1.6696,4145700024.0
2007-08-29 18:00:00,1.6696,1.67,1.6694,1.6696,3703700000.0
2007-08-29 18:05:00,1.6696,1.6703,1.6691,1.66985,2099200003.0
2007-08-29 18:10:00,1.66975,1.6709,1.6695,1.67035,1198000003.0
2007-08-29 18:15:00,1.67035,1.6711,1.67005,1.67075,697000000.0
2007-08-29 18:20:00,1.67075,1.6718,1.6705,1.6718,1665399996.0
2007-08-29 18:25:00,1.6718,1.6721,1.6712,1.6713,1729300006.0
2007-08-29 18:30:00,1.6713,1.6719,1.6711,1.6714,2005900008.0
2007-08-29 18:35:00,1.6715,1.6721,1.671,1.6718,1948250005.0
2007-08-29 18:40:00,1.6718,1.6718,1.6709,1.6714,2166599996.0
2007-08-29 18:45:00,1.6713,1.67165,1.6708,1.67145,2113600000.0
2007-08-29 18:50:00,1.67145,1.67215,1.671,1.67215,1068399998.0
2007-08-29 18:55:00,1.67215,1.6737,1.6721,1.6731,2552900004.0
2007-08-29 19:00:00,1.6731,1.6731,1.67235,1.6727,1714800004.0
2007-08-29 19:05:00,1.6727,1.6737,1.6726,1.6737,1820600000.0
2007-08-29 19:10:00,1.6739,1.674,1.67335,1.674,871500001.0
2007-08-29 19:15:00,1.6739,1.675,1.6738,1.6743,2129900006.0
2007-08-29 19:20:00,1.6743,1.6759,1.6741,1.67585,2029699996.0
2007-08-29 19:25:00,1.67585,1.6765,1.6753,1.6758,2879200007.0
2007-08-29 19:30:00,1.6759,1.6777,1.6759,1.6775,3206199995.0
2007-08-29 19:35:00,1.6775,1.6791,1.6768,1.6773,3959400002.0
2007-08-29 19:40:00,1.6773,1.6783,1.6771,1.6781,1910800000.0
2007-08-29 19:45:00,1.6781,1.6804,1.6777,1.6794,3605599988.0
2007-08-29 19:50:00,1.6793,1.6799,1.6782,1.67855,2840700014.0
2007-08-29 19:55:00,1.6786,1.6791,1.678,1.678,1506700002.0
2007-08-29 20:00:00,1.678,1.678,1.6759,1.6761,2901200010.0
2007-08-29 20:05:00,1.6761,1.6772,1.6757,1.6761,4073700022.0
2007-08-29 20:10:00,1.6761,1.6766,1.6759,1.6764,1831000006.0
2007-08-29 20:15:00,1.6763,1.6769,1.6756,1.67685,2081700015.0
2007-08-29 20:20:00,1.67685,1.6778,1.67655,1.6767,1205600003.0
2007-08-29 20:25:00,1.6766,1.6774,1.6764,1.6773,2246600003.0
2007-08-29 20:30:00,1.6773,1.6773,1.674,1.6742,3210200003.0
2007-08-29 20:35:00,1.6742,1.675,1.6736,1.6739,2267500007.0
2007-08-29 20:40:00,1.6739,1.6743,1.6733,1.6739,957000005.0
2007-08-29 20:45:00,1.6739,1.6744,1.6734,1.6735,1503000003.0
2007-08-29 20:50:00,1.6735,1.6738,1.6718,1.6736,2402200008.0
2007-08-29 20:55:00,1.6736,1.6747,1.6734,1.6743,2527169991.0
2007-08-29 21:00:00,1.6746,1.675,1.6739,1.6743,2384800003.0
2007-08-29 21:05:00,1.6743,1.6746,1.6729,1.6729,1759400007.0
2007-08-29 21:10:00,1.6729,1.6735,1.6702,1.67045,4096900001.0
2007-08-29 21:15:00,1.6703,1.6709,1.6678,1.6684,2502399998.0
2007-08-29 21:20:00,1.6685,1.6694,1.6681,1.6686,1610400000.0
2007-08-29 21:25:00,1.6686,1.6693,1.66835,1.6686,1123100000.0
2007-08-29 21:30:00,1.6686,1.6687,1.6663,1.6676,3494000012.0
2007-08-29 21:35:00,1.6675,1.66815,1.667,1.6675,1266500003.0
2007-08-29 21:40:00,1.6676,1.6676,1.6656,1.6669,2573900005.0
2007-08-29 21:45:00,1.6669,1.667,1.6641,1.6643,1465299997.0
2007-08-29 21:50:00,1.6645,1.6658,1.6625,1.6628,3354800018.0
2007-08-29 21:55:00,1.6628,1.663,1.6594,1.6629,4248400000.0
2007-08-29 22:00:00,1.6629,1.6648,1.6624,1.66465,1900999999.0
2007-08-29 22:05:00,1.6646,1.6646,1.6632,1.6642,804500004.0
2007-08-29 22:10:00,1.664,1.66485,1.6615,1.6633,1072499998.0
2007-08-29 22:15:00,1.6633,1.6639,1.6631,1.6633,881300000.0
2007-08-29 22:20:00,1.6633,1.664,1.6633,1.6638,423300000.0
2007-08-29 22:25:00,1.6637,1.6642,1.6633,1.6636,920600001.0
2007-08-29 22:30:00,1.6636,1.6642,1.6624,1.6642,979400005.0
2007-08-29 22:35:00,1.6642,1.6646,1.664,1.6645,927200000.0
2007-08-29 22:40:00,1.6646,1.6646,1.6632,1.6641,890900002.0
2007-08-29 22:45:00,1.6639,1.6645,1.66365,1.66435,567800000.0
2007-08-29 22:50:00,1.66435,1.66465,1.6637,1.664,694299999.0
2007-08-29 22:55:00,1.664,1.6641,1.663,1.6639,569800005.0
2007-08-29 23:00:00,1.6639,1.6641,1.6622,1.6622,239600000.0
2007-08-29 23:05:00,1.663,1.6632,1.662,1.662,329400000.0
2007-08-29 23:10:00,1.6622,1.6628,1.6621,1.6622,209400000.0
2007-08-29 23:15:00,1.6622,1.6622,1.6612,1.6617,594300000.0
2007-08-29 23:20:00,1.6619,1.662,1.6614,1.6616,438700000.0
2007-08-29 23:25:00,1.6616,1.6617,1.6602,1.6606,659150001.0
2007-08-29 23:30:00,1.6605,1.6623,1.6603,1.6622,495400000.0
2007-08-29 23:35:00,1.6623,1.6623,1.6611,1.6611,395300000.0
2007-08-29 23:40:00,1.6609,1.6614,1.6608,1.6609,489200000.0
2007-08-29 23:45:00,1.6611,1.662,1.6607,1.6613,573000001.0
2007-08-29 23:50:00,1.6613,1.6619,1.6612,1.66165,294300000.0
2007-08-29 23:55:00,1.6616,1.6646,1.6614,1.6646,1089700000.0
2007-08-30 00:00:00,1.6646,1.665,1.66405,1.6648,680700000.0
2007-08-30 00:05:00,1.6648,1.66565,1.664,1.6643,1526300000.0
2007-08-30 00:10:00,1.66435,1.6648,1.6641,1.6644,949700000.0
2007-08-30 00:15:00,1.6644,1.6644,1.6632,1.6639,777299999.0
2007-08-30 00:20:00,1.664,1.6655,1.6639,1.6652,1257700002.0
2007-08-30 00:25:00,1.6652,1.66815,1.6647,1.66775,2028300000.0
2007-08-30 00:30:00,1.6677,1.6678,1.6659,1.6671,774200000.0
2007-08-30 00:35:00,1.6671,1.6691,1.6671,1.6683,1508000001.0
2007-08-30 00:40:00,1.6684,1.6685,1.6676,1.6681,525900000.0
2007-08-30 00:45:00,1.6684,1.6692,1.6662,1.6677,1390500000.0
2007-08-30 00:50:00,1.6677,1.6695,1.6673,1.6692,1645600005.0
2007-08-30 00:55:00,1.6692,1.6702,1.6689,1.6699,1125000000.0
2007-08-30 01:00:00,1.6699,1.672,1.6693,1.6699,3155300007.0
2007-08-30 01:05:00,1.6699,1.6713,1.6698,1.6699,2473499998.0
2007-08-30 01:10:00,1.6701,1.6706,1.66905,1.6691,844200000.0
2007-08-30 01:15:00,1.66915,1.66915,1.6662,1.6662,1504699999.0
2007-08-30 01:20:00,1.6662,1.6676,1.6657,1.6668,2246600004.0
2007-08-30 01:25:00,1.6668,1.6671,1.6652,1.6663,2205800000.0
2007-08-30 01:30:00,1.6664,1.6673,1.6663,1.6668,1818400000.0
2007-08-30 01:35:00,1.6668,1.668,1.6666,1.6672,1393100002.0
2007-08-30 01:40:00,1.6673,1.6687,1.6671,1.6685,1160200000.0
2007-08-30 01:45:00,1.6685,1.6685,1.6663,1.6674,1277100002.0
2007-08-30 01:50:00,1.6674,1.6683,1.667,1.6673,1858500002.0
2007-08-30 01:55:00,1.6673,1.6682,1.667,1.6673,1235970000.0
2007-08-30 02:00:00,1.6673,1.6678,1.6671,1.66755,1242300000.0
2007-08-30 02:05:00,1.66755,1.6688,1.6675,1.6685,923000000.0
2007-08-30 02:10:00,1.6685,1.6687,1.6682,1.6684,863299999.0
2007-08-30 02:15:00,1.66845,1.66955,1.6675,1.66785,1702299998.0
2007-08-30 02:20:00,1.66785,1.6683,1.6674,1.66785,1700700002.0
2007-08-30 02:25:00,1.66785,1.66795,1.6657,1.6672,2418200006.0
2007-08-30 02:30:00,1.6672,1.6673,1.6665,1.6672,1149000000.0
2007-08-30 02:35:00,1.6672,1.6694,1.6669,1.6685,1875599998.0
2007-08-30 02:40:00,1.6684,1.6685,1.6667,1.6673,1619200002.0
2007-08-30 02:45:00,1.66725,1.6678,1.66675,1.6671,1375600000.0
2007-08-30 02:50:00,1.6671,1.66805,1.667,1.6673,909200001.0
2007-08-30 02:55:00,1.6672,1.6679,1.667,1.6672,2176900018.0
2007-08-30 03:00:00,1.667,1.6679,1.66685,1.6676,2218700000.0
2007-08-30 03:05:00,1.6677,1.6682,1.6673,1.6678,1618000000.0
2007-08-30 03:10:00,1.6678,1.6689,1.6674,1.6689,1662400003.0
2007-08-30 03:15:00,1.669,1.6691,1.6675,1.6676,1688700001.0
2007-08-30 03:20:00,1.6676,1.6681,1.6665,1.6666,1412300000.0
2007-08-30 03:25:00,1.6665,1.6667,1.6653,1.6653,1593699999.0
2007-08-30 03:30:00,1.6653,1.6656,1.6632,1.665,1987700002.0
2007-08-30 03:35:00,1.665,1.66605,1.6646,1.6657,854600000.0
2007-08-30 03:40:00,1.6658,1.66765,1.6654,1.6657,1527000000.0
2007-08-30 03:45:00,1.66565,1.666,1.6651,1.6659,1148500000.0
2007-08-30 03:50:00,1.6659,1.6668,1.6655,1.6656,1002500000.0
2007-08-30 03:55:00,1.6656,1.6662,1.6656,1.6659,382300001.0
2007-08-30 04:00:00,1.6659,1.6666,1.6648,1.6664,1395499999.0
2007-08-30 04:05:00,1.6661,1.6678,1.6661,1.6672,2129499999.0
2007-08-30 04:10:00,1.6672,1.6676,1.6649,1.6652,1799400000.0
2007-08-30 04:15:00,1.6652,1.6662,1.6651,1.6654,1981000001.0
2007-08-30 04:20:00,1.6655,1.6678,1.6654,1.6665,2243299997.0
2007-08-30 04:25:00,1.6665,1.6669,1.666,1.6665,1563299999.0
2007-08-30 04:30:00,1.6665,1.6667,1.6662,1.6666,839100000.0
2007-08-30 04:35:00,1.6666,1.667,1.6663,1.6667,1252199997.0
2007-08-30 04:40:00,1.6665,1.667,1.6665,1.6669,539600000.0
2007-08-30 04:45:00,1.6669,1.6669,1.6663,1.6667,467900002.0
2007-08-30 04:50:00,1.6667,1.6681,1.6666,1.6677,1315900000.0
2007-08-30 04:55:00,1.6677,1.6681,1.66755,1.6681,257300000.0
2007-08-30 05:00:00,1.668,1.66885,1.668,1.6681,455700000.0
2007-08-30 05:05:00,1.6681,1.66975,1.6679,1.66955,857300001.0
2007-08-30 05:10:00,1.6696,1.66975,1.66865,1.6688,684100000.0
2007-08-30 05:15:00,1.6688,1.6696,1.6687,1.6695,252200000.0
2007-08-30 05:20:00,1.6695,1.6708,1.6693,1.6701,824600000.0
2007-08-30 05:25:00,1.6703,1.6723,1.6696,1.6698,1495100000.0
2007-08-30 05:30:00,1.6698,1.6702,1.6692,1.6697,747400000.0
2007-08-30 05:35:00,1.6697,1.6697,1.6692,1.6695,851400000.0
2007-08-30 05:40:00,1.6695,1.6704,1.6692,1.6704,499900000.0
2007-08-30 05:45:00,1.6704,1.6706,1.6701,1.6706,662600000.0
2007-08-30 05:50:00,1.6706,1.6707,1.67,1.67065,1329599998.0
2007-08-30 05:55:00,1.67065,1.6716,1.67065,1.6713,1887299999.0
2007-08-30 06:00:00,1.6714,1.6721,1.6704,1.6718,771900000.0
2007-08-30 06:05:00,1.6718,1.6728,1.6714,1.6717,890100000.0
2007-08-30 06:10:00,1.6714,1.6714,1.6684,1.66865,925900001.0
2007-08-30 06:15:00,1.6686,1.6711,1.6686,1.6702,910600000.0
2007-08-30 06:20:00,1.67035,1.6718,1.6703,1.6716,824800000.0
2007-08-30 06:25:00,1.6716,1.6716,1.6706,1.6712,618000000.0
2007-08-30 06:30:00,1.671,1.6716,1.6708,1.6713,515100000.0
2007-08-30 06:35:00,1.6713,1.672,1.6713,1.6718,793299999.0
2007-08-30 06:40:00,1.6718,1.6723,1.6714,1.67205,953400000.0
2007-08-30 06:45:00,1.6719,1.67235,1.67125,1.6714,312500000.0
2007-08-30 06:50:00,1.67135,1.6737,1.671,1.67365,1230790001.0
2007-08-30 06:55:00,1.6736,1.6746,1.6736,1.67395,1624800000.0
2007-08-30 07:00:00,1.67395,1.6787,1.67375,1.6767,1393300000.0
2007-08-30 07:05:00,1.6767,1.679,1.6762,1.6785,2351300000.0
2007-08-30 07:10:00,1.6785,1.6789,1.6735,1.6749,2937300001.0
2007-08-30 07:15:00,1.6749,1.6752,1.6716,1.6731,2176000000.0
2007-08-30 07:20:00,1.6731,1.67425,1.6727,1.67415,2239800002.0
2007-08-30 07:25:00,1.67415,1.67415,1.6724,1.67285,1449000003.0
2007-08-30 07:30:00,1.6731,1.67335,1.6721,1.67335,1134099999.0
2007-08-30 07:35:00,1.6732,1.6756,1.6732,1.6753,942300001.0
2007-08-30 07:40:00,1.6752,1.6757,1.6737,1.6748,2625700006.0
2007-08-30 07:45:00,1.67465,1.6747,1.6735,1.6737,1382400000.0
2007-08-30 07:50:00,1.6738,1.6754,1.6736,1.6753,1683200001.0
2007-08-30 07:55:00,1.6755,1.6761,1.6747,1.6748,1512100002.0
2007-08-30 08:00:00,1.67475,1.675,1.6714,1.6723,2552100007.0
2007-08-30 08:05:00,1.6723,1.67285,1.6717,1.6722,2323900002.0
2007-08-30 08:10:00,1.6722,1.6735,1.6715,1.6718,1274800001.0
2007-08-30 08:15:00,1.6718,1.6719,1.6702,1.6709,772000000.0
2007-08-30 08:20:00,1.67105,1.6718,1.6703,1.6716,1338399999.0
2007-08-30 08:25:00,1.6716,1.6727,1.6713,1.6724,1757799999.0
2007-08-30 08:30:00,1.6723,1.6741,1.6721,1.6727,2532700000.0
2007-08-30 08:35:00,1.6727,1.6728,1.6718,1.6724,1926499998.0
2007-08-30 08:40:00,1.6724,1.6725,1.6696,1.6716,2184199999.0
2007-08-30 08:45:00,1.6716,1.6736,1.6711,1.6734,2186700000.0
2007-08-30 08:50:00,1.6734,1.6735,1.6716,1.6721,2240979996.0
2007-08-30 08:55:00,1.6721,1.6731,1.6719,1.673,2476579996.0
2007-08-30 09:00:00,1.6731,1.6746,1.6715,1.6719,4707980004.0
2007-08-30 09:05:00,1.67185,1.6723,1.6701,1.6706,3941070023.0
2007-08-30 09:10:00,1.6706,1.6714,1.6695,1.6709,3004100008.0
2007-08-30 09:15:00,1.6708,1.6715,1.6689,1.669,2846900001.0
2007-08-30 09:20:00,1.669,1.6711,1.669,1.6705,2036000004.0
2007-08-30 09:25:00,1.6704,1.6704,1.6678,1.6683,1975400004.0
2007-08-30 09:30:00,1.6682,1.6684,1.667,1.6683,2304880006.0
2007-08-30 09:35:00,1.6683,1.669,1.6669,1.6672,2827900010.0
2007-08-30 09:40:00,1.6672,1.6693,1.6672,1.6685,2562600012.0
2007-08-30 09:45:00,1.6685,1.6696,1.668,1.6691,1714800000.0
2007-08-30 09:50:00,1.6691,1.6697,1.6687,1.6694,1229100001.0
2007-08-30 09:55:00,1.6693,1.6696,1.6688,1.6694,1908900019.0
2007-08-30 10:00:00,1.6695,1.67,1.6684,1.6693,2888100002.0
2007-08-30 10:05:00,1.6694,1.67,1.6688,1.6698,2167700005.0
2007-08-30 10:10:00,1.6698,1.6701,1.6693,1.6697,2413100018.0
2007-08-30 10:15:00,1.6698,1.6702,1.6689,1.6689,1572100008.0
2007-08-30 10:20:00,1.6689,1.66935,1.6687,1.66925,506100001.0
2007-08-30 10:25:00,1.66925,1.6694,1.6687,1.6691,520600001.0
2007-08-30 10:30:00,1.669,1.66935,1.6686,1.6686,1030800002.0
2007-08-30 10:35:00,1.6686,1.6694,1.6684,1.6687,1889300009.0
2007-08-30 10:40:00,1.6687,1.6693,1.6682,1.6684,1544000000.0
2007-08-30 10:45:00,1.66845,1.66955,1.6683,1.66955,875100003.0
2007-08-30 10:50:00,1.6695,1.6699,1.6683,1.6689,1282100004.0
2007-08-30 10:55:00,1.66895,1.6691,1.6686,1.6689,1892500001.0
2007-08-30 11:00:00,1.6689,1.6696,1.6684,1.6692,1733200010.0
2007-08-30 11:05:00,1.6692,1.6702,1.669,1.66935,3474000020.0
2007-08-30 11:10:00,1.6693,1.6699,1.6689,1.669,3542600019.0
2007-08-30 11:15:00,1.6692,1.66995,1.6688,1.66935,1858800018.0
2007-08-30 11:20:00,1.6693,1.6702,1.6693,1.6698,1832000004.0
2007-08-30 11:25:00,1.6699,1.6701,1.6693,1.67,2958200010.0
2007-08-30 11:30:00,1.6701,1.6705,1.6698,1.6704,1689600009.0
2007-08-30 11:35:00,1.67035,1.6715,1.67035,1.6708,1237000002.0
2007-08-30 11:40:00,1.6708,1.671,1.6692,1.6699,3183589990.0
2007-08-30 11:45:00,1.6699,1.6704,1.669,1.67,3164900013.0
2007-08-30 11:50:00,1.6701,1.6708,1.6696,1.6702,5783600067.0
2007-08-30 11:55:00,1.6702,1.6719,1.6697,1.6718,6156000015.0
2007-08-30 12:00:00,1.6719,1.6732,1.6701,1.671,5475300026.0
2007-08-30 12:05:00,1.671,1.6717,1.6706,1.6708,2858800005.0
2007-08-30 12:10:00,1.6708,1.6714,1.67,1.6702,2931880019.0
2007-08-30 12:15:00,1.6702,1.6705,1.6695,1.6696,2094580005.0
2007-08-30 12:20:00,1.6697,1.6699,1.6685,1.6692,3013000018.0
2007-08-30 12:25:00,1.6692,1.6695,1.66855,1.6689,1861870010.0
2007-08-30 12:30:00,1.6689,1.6698,1.6689,1.6695,1174800012.0
2007-08-30 12:35:00,1.6695,1.67015,1.6694,1.6698,1093900005.0
2007-08-30 12:40:00,1.6698,1.67,1.6693,1.6696,2506800023.0
2007-08-30 12:45:00,1.6695,1.6698,1.6692,1.6697,1522400018.0
2007-08-30 12:50:00,1.6697,1.6697,1.6689,1.6691,1057300008.0
2007-08-30 12:55:00,1.6691,1.6707,1.6689,1.6705,3031100023.0
2007-08-30 13:00:00,1.6705,1.6711,1.6697,1.6701,2546800013.0
2007-08-30 13:05:00,1.6701,1.6703,1.66955,1.67,2097600024.0
2007-08-30 13:10:00,1.67,1.6703,1.6697,1.6699,1831100013.0
2007-08-30 13:15:00,1.6699,1.67015,1.6695,1.6698,1417700002.0
2007-08-30 13:20:00,1.6696,1.6712,1.6694,1.67015,2567600010.0
2007-08-30 13:25:00,1.67015,1.67085,1.6697,1.67005,2374100012.0
2007-08-30 13:30:00,1.6704,1.6707,1.6694,1.6703,2043400016.0
2007-08-30 13:35:00,1.6703,1.6709,1.6701,1.6704,2078600009.0
2007-08-30 13:40:00,1.6704,1.6706,1.67,1.67005,1933400007.0
2007-08-30 13:45:00,1.67,1.6702,1.669,1.6692,2600400017.0
2007-08-30 13:50:00,1.6692,1.6698,1.6688,1.6693,1906500007.0
2007-08-30 13:55:00,1.6692,1.6697,1.6674,1.668,3632000024.0
2007-08-30 14:00:00,1.668,1.6683,1.6674,1.6676,3575200041.0
2007-08-30 14:05:00,1.6676,1.66785,1.6673,1.6677,1544300007.0
2007-08-30 14:10:00,1.6676,1.6681,1.6672,1.6674,1353800003.0
2007-08-30 14:15:00,1.6674,1.6674,1.6658,1.6661,3355900006.0
2007-08-30 14:20:00,1.6661,1.6664,1.6653,1.6658,4001500023.0
2007-08-30 14:25:00,1.6658,1.6667,1.6647,1.6653,4156300029.0
2007-08-30 14:30:00,1.6655,1.6669,1.665,1.66555,4220200032.0
2007-08-30 14:35:00,1.66555,1.66565,1.6644,1.6649,2650200004.0
2007-08-30 14:40:00,1.665,1.6656,1.6644,1.6654,3209700027.0
2007-08-30 14:45:00,1.6652,1.6657,1.6632,1.6639,3987700014.0
2007-08-30 14:50:00,1.6638,1.6644,1.6631,1.6639,4258500019.0
2007-08-30 14:55:00,1.66365,1.6655,1.6636,1.6654,2689100018.0
2007-08-30 15:00:00,1.6654,1.6674,1.6651,1.6674,2246500007.0
2007-08-30 15:05:00,1.6673,1.66875,1.6672,1.6684,1331980003.0
2007-08-30 15:10:00,1.6684,1.6704,1.6676,1.6693,3075570017.0
2007-08-30 15:15:00,1.6692,1.6711,1.669,1.6693,3782800023.0
2007-08-30 15:20:00,1.6693,1.6694,1.667,1.6683,2858600036.0
2007-08-30 15:25:00,1.6685,1.6721,1.66835,1.6712,2155100011.0
2007-08-30 15:30:00,1.6712,1.67375,1.6712,1.672,3512200004.0
2007-08-30 15:35:00,1.672,1.6725,1.671,1.6713,3492300013.0
2007-08-30 15:40:00,1.6713,1.672,1.6704,1.6713,4023000019.0
2007-08-30 15:45:00,1.6715,1.6717,1.6699,1.6705,4658000012.0
2007-08-30 15:50:00,1.6704,1.671,1.6686,1.6701,6090700046.0
2007-08-30 15:55:00,1.6701,1.6721,1.669,1.672,6192600047.0
2007-08-30 16:00:00,1.6718,1.6727,1.6715,1.6716,5641400049.0
2007-08-30 16:05:00,1.67155,1.6719,1.66905,1.66965,3816200014.0
2007-08-30 16:10:00,1.6698,1.6709,1.6695,1.6705,1761599998.0
2007-08-30 16:15:00,1.6706,1.6706,1.6684,1.6692,5445000052.0
2007-08-30 16:20:00,1.6692,1.6694,1.6678,1.6694,3256910024.0
2007-08-30 16:25:00,1.6693,1.6694,1.6682,1.66865,2075199994.0
2007-08-30 16:30:00,1.66865,1.66885,1.666,1.6672,3920600027.0
2007-08-30 16:35:00,1.6672,1.6691,1.6672,1.66875,2490100014.0
2007-08-30 16:40:00,1.6687,1.6697,1.668,1.6689,2712060014.0
2007-08-30 16:45:00,1.66885,1.6693,1.6685,1.66895,1679900003.0
2007-08-30 16:50:00,1.66895,1.6692,1.6671,1.6682,3485100017.0
2007-08-30 16:55:00,1.6682,1.6687,1.666,1.6661,5320200043.0
2007-08-30 17:00:00,1.6661,1.6669,1.66435,1.6645,4967700026.0
2007-08-30 17:05:00,1.6646,1.6651,1.6638,1.665,3255800027.0
2007-08-30 17:10:00,1.665,1.66535,1.66255,1.6637,5199599976.0
2007-08-30 17:15:00,1.6637,1.6648,1.6635,1.66425,4648899999.0
2007-08-30 17:20:00,1.66425,1.66545,1.6636,1.6654,3205499980.0
2007-08-30 17:25:00,1.6655,1.66785,1.6653,1.6673,4014700019.0
2007-08-30 17:30:00,1.6673,1.6678,1.6663,1.6668,3350199992.0
2007-08-30 17:35:00,1.6668,1.6668,1.6641,1.6658,3553299996.0
2007-08-30 17:40:00,1.6659,1.6663,1.6645,1.6648,2760199992.0
2007-08-30 17:45:00,1.66475,1.6667,1.6647,1.6666,1542299998.0
2007-08-30 17:50:00,1.6666,1.66765,1.66655,1.66765,1497400004.0
2007-08-30 17:55:00,1.6676,1.6691,1.6675,1.6677,2273800003.0
2007-08-30 18:00:00,1.6676,1.6692,1.6676,1.6683,2513199994.0
2007-08-30 18:05:00,1.6683,1.669,1.6674,1.668,3081699997.0
2007-08-30 18:10:00,1.668,1.66865,1.6679,1.6685,700000000.0
2007-08-30 18:15:00,1.6685,1.67055,1.6676,1.6704,3623700001.0
2007-08-30 18:20:00,1.67035,1.6721,1.6693,1.6697,5502800004.0
2007-08-30 18:25:00,1.66965,1.6704,1.6689,1.6689,3431000001.0
2007-08-30 18:30:00,1.6689,1.67,1.6676,1.66765,3108499980.0
2007-08-30 18:35:00,1.6677,1.6692,1.6677,1.6683,2757600008.0
2007-08-30 18:40:00,1.6683,1.6683,1.6678,1.6679,1013400004.0
2007-08-30 18:45:00,1.6679,1.668,1.6672,1.6675,2072299993.0
2007-08-30 18:50:00,1.6675,1.6693,1.6674,1.66915,1441400002.0
2007-08-30 18:55:00,1.66915,1.66925,1.6678,1.6686,1129299998.0
2007-08-30 19:00:00,1.6687,1.6694,1.66845,1.66915,2004600001.0
2007-08-30 19:05:00,1.6691,1.66915,1.6681,1.6682,1745199997.0
2007-08-30 19:10:00,1.6682,1.6694,1.6681,1.6693,2042759995.0
2007-08-30 19:15:00,1.6693,1.66945,1.6686,1.6688,1137599997.0
2007-08-30 19:20:00,1.6689,1.66945,1.6685,1.66935,994599996.0
2007-08-30 19:25:00,1.66935,1.6724,1.6692,1.6718,3042099989.0
2007-08-30 19:30:00,1.6718,1.6732,1.6711,1.6719,2703399999.0
2007-08-30 19:35:00,1.672,1.672,1.6712,1.6718,1421599994.0
2007-08-30 19:40:00,1.6717,1.6725,1.67105,1.672,1221399996.0
2007-08-30 19:45:00,1.672,1.6729,1.672,1.6729,1390499997.0
2007-08-30 19:50:00,1.6728,1.6735,1.6724,1.6726,2414300004.0
2007-08-30 19:55:00,1.6726,1.673,1.6718,1.6721,1404000000.0
2007-08-30 20:00:00,1.6722,1.6726,1.6714,1.6716,1257299999.0
2007-08-30 20:05:00,1.6717,1.6724,1.6716,1.6724,1713600003.0
2007-08-30 20:10:00,1.6725,1.6744,1.6725,1.6733,1884600000.0
2007-08-30 20:15:00,1.6733,1.6737,1.6732,1.6737,1126880006.0
2007-08-30 20:20:00,1.6736,1.6746,1.67315,1.6733,2117579992.0
2007-08-30 20:25:00,1.6733,1.6746,1.673,1.6744,1464100002.0
2007-08-30 20:30:00,1.6744,1.6754,1.67415,1.6753,1171299998.0
2007-08-30 20:35:00,1.6754,1.67545,1.6745,1.6746,786099999.0
2007-08-30 20:40:00,1.6748,1.6749,1.6724,1.674,1810900001.0
2007-08-30 20:45:00,1.6738,1.6747,1.67365,1.67415,1886699991.0
2007-08-30 20:50:00,1.67415,1.6748,1.6732,1.6733,1156300000.0
2007-08-30 20:55:00,1.6733,1.6737,1.6727,1.6737,925799997.0
2007-08-30 21:00:00,1.6737,1.6746,1.6729,1.6731,1884499996.0
2007-08-30 21:05:00,1.6731,1.6739,1.6722,1.6724,1754099999.0
2007-08-30 21:10:00,1.6724,1.6728,1.6706,1.6714,2282400003.0
2007-08-30 21:15:00,1.6714,1.6726,1.671,1.6715,2689100006.0
2007-08-30 21:20:00,1.6716,1.6725,1.6715,1.6715,1004600000.0
2007-08-30 21:25:00,1.67145,1.672,1.6713,1.6717,1773599992.0
2007-08-30 21:30:00,1.6717,1.6718,1.6701,1.6706,2373000015.0
2007-08-30 21:35:00,1.6706,1.6721,1.6704,1.6718,1164300000.0
2007-08-30 21:40:00,1.6717,1.6722,1.6711,1.6721,1151399998.0
2007-08-30 21:45:00,1.6721,1.6728,1.67185,1.6722,932799996.0
2007-08-30 21:50:00,1.6721,1.67265,1.6718,1.67215,589900000.0
2007-08-30 21:55:00,1.67215,1.6725,1.6718,1.67235,248100000.0
2007-08-30 22:00:00,1.6722,1.6725,1.6717,1.6722,237600000.0
2007-08-30 22:05:00,1.6723,1.6725,1.6717,1.6723,175300000.0
2007-08-30 22:10:00,1.6723,1.67305,1.6722,1.6729,108000000.0
2007-08-30 22:15:00,1.6729,1.67295,1.6716,1.6718,269700000.0
2007-08-30 22:20:00,1.6718,1.6718,1.6707,1.6712,514890000.0
2007-08-30 22:25:00,1.6712,1.6715,1.6705,1.6711,383680000.0
2007-08-30 22:30:00,1.6711,1.6714,1.6708,1.6709,602300001.0
2007-08-30 22:35:00,1.6709,1.6711,1.6703,1.6706,81800000.0
2007-08-30 22:40:00,1.6706,1.6706,1.67,1.6701,588600000.0
2007-08-30 22:45:00,1.6701,1.6701,1.6698,1.6699,379700000.0
2007-08-30 22:50:00,1.6699,1.6704,1.6693,1.6703,404700000.0
2007-08-30 22:55:00,1.6701,1.6704,1.6697,1.6698,338200000.0
2007-08-30 23:00:00,1.6702,1.6714,1.6698,1.6714,225800000.0
2007-08-30 23:05:00,1.6718,1.6719,1.6709,1.6714,225000000.0
2007-08-30 23:10:00,1.6713,1.6715,1.6696,1.6698,214400000.0
2007-08-30 23:15:00,1.6701,1.6704,1.6698,1.6701,259100000.0
2007-08-30 23:20:00,1.6701,1.6718,1.6701,1.67135,642100000.0
2007-08-30 23:25:00,1.6714,1.6717,1.6709,1.6711,444300000.0
2007-08-30 23:30:00,1.6713,1.6725,1.671,1.6723,543600000.0
2007-08-30 23:35:00,1.6723,1.6727,1.6703,1.6715,436700000.0
2007-08-30 23:40:00,1.6715,1.6719,1.6713,1.6718,232400000.0
2007-08-30 23:45:00,1.6718,1.672,1.6715,1.6715,145800000.0
2007-08-30 23:50:00,1.6715,1.6719,1.6714,1.6717,134900000.0
2007-08-30 23:55:00,1.67165,1.6718,1.6712,1.6712,230800000.0
2007-08-31 00:00:00,1.6712,1.6713,1.6692,1.6697,716100000.0
2007-08-31 00:05:00,1.6697,1.6705,1.6695,1.6704,365600000.0
2007-08-31 00:10:00,1.6704,1.6705,1.6703,1.6705,198300000.0
2007-08-31 00:15:00,1.6705,1.6705,1.67025,1.67025,233700000.0
2007-08-31 00:20:00,1.6705,1.6709,1.6704,1.6705,570300000.0
2007-08-31 00:25:00,1.6705,1.6706,1.6703,1.6705,331800000.0
2007-08-31 00:30:00,1.6705,1.6706,1.6702,1.6704,522900000.0
2007-08-31 00:35:00,1.6704,1.6706,1.6691,1.6696,2016500000.0
2007-08-31 00:40:00,1.6697,1.6703,1.6696,1.67,708100000.0
2007-08-31 00:45:00,1.6698,1.6699,1.6687,1.6689,784099998.0
2007-08-31 00:50:00,1.6689,1.6692,1.6678,1.6683,984400000.0
2007-08-31 00:55:00,1.6683,1.6699,1.6682,1.6697,788000000.0
2007-08-31 01:00:00,1.6699,1.6701,1.6693,1.6695,806900002.0
2007-08-31 01:05:00,1.6696,1.6702,1.6692,1.6699,870500000.0
2007-08-31 01:10:00,1.6697,1.6703,1.6696,1.6699,517000002.0
2007-08-31 01:15:00,1.6699,1.6705,1.6698,1.67,991899999.0
2007-08-31 01:20:00,1.67,1.6705,1.67,1.6703,505700000.0
2007-08-31 01:25:00,1.6704,1.6704,1.6686,1.6689,1438199998.0
2007-08-31 01:30:00,1.6689,1.6689,1.6678,1.6684,1260900000.0
2007-08-31 01:35:00,1.6683,1.6684,1.6673,1.66745,1406399991.0
2007-08-31 01:40:00,1.66745,1.6692,1.6662,1.6689,2703499997.0
2007-08-31 01:45:00,1.6689,1.6699,1.6686,1.6699,1939699999.0
2007-08-31 01:50:00,1.6698,1.6704,1.6695,1.6697,1530599999.0
2007-08-31 01:55:00,1.6697,1.6708,1.6689,1.6704,1510900000.0
2007-08-31 02:00:00,1.6703,1.6714,1.6703,1.6713,1871199997.0
2007-08-31 02:05:00,1.6711,1.6718,1.6706,1.6706,1697700000.0
2007-08-31 02:10:00,1.6706,1.6713,1.6705,1.671,967099999.0
2007-08-31 02:15:00,1.6711,1.6723,1.6707,1.6708,2231599998.0
2007-08-31 02:20:00,1.6708,1.672,1.6705,1.672,1890100000.0
2007-08-31 02:25:00,1.672,1.67415,1.6719,1.67385,1779200002.0
2007-08-31 02:30:00,1.6739,1.67455,1.6735,1.6741,861200000.0
2007-08-31 02:35:00,1.6742,1.6744,1.6737,1.6737,980200000.0
2007-08-31 02:40:00,1.6737,1.6739,1.6731,1.6737,1131889999.0
2007-08-31 02:45:00,1.6737,1.6742,1.6734,1.6741,1404200003.0
2007-08-31 02:50:00,1.674,1.6742,1.6727,1.673,1943199998.0
2007-08-31 02:55:00,1.6728,1.6743,1.6728,1.6738,2164200000.0
2007-08-31 03:00:00,1.6738,1.675,1.6726,1.67305,2256400001.0
2007-08-31 03:05:00,1.673,1.67405,1.6726,1.6736,1247499999.0
2007-08-31 03:10:00,1.67375,1.67445,1.6733,1.6739,727200000.0
2007-08-31 03:15:00,1.674,1.6743,1.6733,1.674,1167200000.0
2007-08-31 03:20:00,1.674,1.6744,1.6729,1.6731,1550800000.0
2007-08-31 03:25:00,1.6731,1.67365,1.6718,1.6718,703299999.0
2007-08-31 03:30:00,1.6703,1.6733,1.6694,1.6721,1999100001.0
2007-08-31 03:35:00,1.6721,1.6721,1.6703,1.6709,1171400000.0
2007-08-31 03:40:00,1.671,1.6711,1.6696,1.6702,2307600000.0
2007-08-31 03:45:00,1.6702,1.6708,1.67,1.6701,1111700000.0
2007-08-31 03:50:00,1.6701,1.6704,1.669,1.669,1450300001.0
2007-08-31 03:55:00,1.6691,1.6708,1.6688,1.6699,1816599999.0
2007-08-31 04:00:00,1.6699,1.6712,1.6694,1.6711,1222499998.0
2007-08-31 04:05:00,1.6709,1.6715,1.6698,1.6698,1113399999.0
2007-08-31 04:10:00,1.6698,1.66995,1.6693,1.6695,482800000.0
2007-08-31 04:15:00,1.6696,1.6713,1.6693,1.67,1297300000.0
2007-08-31 04:20:00,1.67,1.6709,1.6698,1.6708,1718000000.0
2007-08-31 04:25:00,1.6708,1.6709,1.6702,1.6703,530800000.0
2007-08-31 04:30:00,1.6703,1.6711,1.6702,1.6711,296000000.0
2007-08-31 04:35:00,1.6711,1.6714,1.6706,1.6707,1050799998.0
2007-08-31 04:40:00,1.6706,1.6711,1.67035,1.6711,659000000.0
2007-08-31 04:45:00,1.671,1.6711,1.6705,1.67085,420500000.0
2007-08-31 04:50:00,1.671,1.6727,1.6705,1.6722,1567499998.0
2007-08-31 04:55:00,1.6722,1.6722,1.6715,1.6719,949499999.0
2007-08-31 05:00:00,1.6718,1.6728,1.6716,1.672,1006500001.0
2007-08-31 05:05:00,1.672,1.67275,1.6707,1.6715,1590399997.0
2007-08-31 05:10:00,1.6717,1.6721,1.6716,1.67185,384900000.0
2007-08-31 05:15:00,1.67185,1.6721,1.67135,1.6716,659200000.0
2007-08-31 05:20:00,1.6716,1.6719,1.6707,1.6709,877700000.0
2007-08-31 05:25:00,1.6709,1.6709,1.66975,1.6701,1689000000.0
2007-08-31 05:30:00,1.67,1.6703,1.6663,1.6666,2759299990.0
2007-08-31 05:35:00,1.6666,1.668,1.6666,1.6675,2598600000.0
2007-08-31 05:40:00,1.6674,1.6675,1.6653,1.66615,2167800000.0
2007-08-31 05:45:00,1.6659,1.666,1.6642,1.665,2448700002.0
2007-08-31 05:50:00,1.665,1.6664,1.6649,1.6663,2196200002.0
2007-08-31 05:55:00,1.6663,1.66675,1.6659,1.66635,740900000.0
2007-08-31 06:00:00,1.66635,1.66665,1.6655,1.6663,1134700000.0
2007-08-31 06:05:00,1.6663,1.6668,1.6661,1.6664,1657200000.0
2007-08-31 06:10:00,1.6665,1.66685,1.66605,1.66635,939999997.0
2007-08-31 06:15:00,1.6661,1.66655,1.6658,1.6661,449399999.0
2007-08-31 06:20:00,1.66615,1.6663,1.6657,1.6659,168300000.0
2007-08-31 06:25:00,1.666,1.6662,1.6647,1.6654,945200001.0
2007-08-31 06:30:00,1.6655,1.66695,1.66485,1.6658,2797999997.0
2007-08-31 06:35:00,1.6658,1.6667,1.6654,1.6667,1053700000.0
2007-08-31 06:40:00,1.6666,1.6673,1.6662,1.6665,1383500000.0
2007-08-31 06:45:00,1.6665,1.6665,1.6657,1.6658,873700000.0
2007-08-31 06:50:00,1.6658,1.667,1.6655,1.6667,1498800000.0
2007-08-31 06:55:00,1.6667,1.66695,1.666,1.66695,1137900000.0
2007-08-31 07:00:00,1.6667,1.66705,1.66495,1.6657,2877799993.0
2007-08-31 07:05:00,1.6655,1.6659,1.6652,1.6654,1275000000.0
2007-08-31 07:10:00,1.6654,1.6654,1.6638,1.664,1760300000.0
2007-08-31 07:15:00,1.6639,1.6641,1.663,1.663,1828500000.0
2007-08-31 07:20:00,1.663,1.66495,1.663,1.6646,1377400000.0
2007-08-31 07:25:00,1.6647,1.66545,1.6645,1.66545,443100000.0
2007-08-31 07:30:00,1.6653,1.66535,1.6647,1.6648,278100001.0
2007-08-31 07:35:00,1.665,1.66525,1.6634,1.6637,1166899997.0
2007-08-31 07:40:00,1.6637,1.6648,1.6637,1.6643,935199999.0
2007-08-31 07:45:00,1.6643,1.6646,1.6626,1.6629,1714900001.0
2007-08-31 07:50:00,1.6629,1.6639,1.6629,1.6634,1968399998.0
2007-08-31 07:55:00,1.6634,1.6641,1.6621,1.6637,2300200002.0
2007-08-31 08:00:00,1.6637,1.6642,1.6629,1.66325,1674399999.0
2007-08-31 08:05:00,1.66325,1.6652,1.6629,1.6637,1427200001.0
2007-08-31 08:10:00,1.6637,1.6646,1.6634,1.6634,1405400001.0
2007-08-31 08:15:00,1.6633,1.6637,1.6611,1.6622,2658099999.0
2007-08-31 08:20:00,1.6621,1.6634,1.6618,1.663,1126000000.0
2007-08-31 08:25:00,1.663,1.6641,1.6617,1.662,3529999995.0
2007-08-31 08:30:00,1.662,1.6622,1.6612,1.6616,3594900012.0
2007-08-31 08:35:00,1.6614,1.662,1.6599,1.6603,3164399994.0
2007-08-31 08:40:00,1.6603,1.6617,1.6596,1.6613,2886060010.0
2007-08-31 08:45:00,1.6614,1.6619,1.6599,1.6602,2806799999.0
2007-08-31 08:50:00,1.6602,1.6604,1.65775,1.6578,3404499994.0
2007-08-31 08:55:00,1.6581,1.6601,1.657,1.6593,3385999999.0
2007-08-31 09:00:00,1.6593,1.65975,1.6578,1.658,2051399996.0
2007-08-31 09:05:00,1.658,1.65935,1.6575,1.65895,2370000000.0
2007-08-31 09:10:00,1.659,1.659,1.6568,1.6571,2750399995.0
2007-08-31 09:15:00,1.657,1.65795,1.6567,1.6571,2448700014.0
2007-08-31 09:20:00,1.6571,1.6576,1.6563,1.6573,3310300004.0
2007-08-31 09:25:00,1.6573,1.6582,1.6573,1.6578,1328000001.0
2007-08-31 09:30:00,1.6578,1.6589,1.6575,1.6585,2157399994.0
2007-08-31 09:35:00,1.6585,1.65865,1.65795,1.65835,3477599994.0
2007-08-31 09:40:00,1.6584,1.6594,1.6583,1.6591,1866800002.0
2007-08-31 09:45:00,1.6592,1.65975,1.6587,1.6591,2050799995.0
2007-08-31 09:50:00,1.6592,1.6594,1.6583,1.6584,785900000.0
2007-08-31 09:55:00,1.6585,1.659,1.6584,1.6585,906200001.0
2007-08-31 10:00:00,1.6581,1.6594,1.658,1.6582,1797099998.0
2007-08-31 10:05:00,1.6583,1.6595,1.6581,1.6589,3248000007.0
2007-08-31 10:10:00,1.659,1.6592,1.6581,1.6591,2279400007.0
2007-08-31 10:15:00,1.6591,1.6593,1.6583,1.6585,1929499996.0
2007-08-31 10:20:00,1.6585,1.6595,1.658,1.6584,3072200010.0
2007-08-31 10:25:00,1.6585,1.6594,1.6583,1.6583,1718400000.0
2007-08-31 10:30:00,1.6582,1.6584,1.65695,1.65695,1779299997.0
2007-08-31 10:35:00,1.65695,1.6583,1.6568,1.6574,1631269997.0
2007-08-31 10:40:00,1.6574,1.6586,1.657,1.6581,1941669989.0
2007-08-31 10:45:00,1.658,1.6581,1.657,1.65725,1131599992.0
2007-08-31 10:50:00,1.65725,1.659,1.657,1.6586,1440200000.0
2007-08-31 10:55:00,1.6586,1.6587,1.65735,1.6576,1347200003.0
2007-08-31 11:00:00,1.65765,1.65825,1.6574,1.6578,873800000.0
2007-08-31 11:05:00,1.6579,1.6579,1.657,1.6575,962280001.0
2007-08-31 11:10:00,1.6575,1.6576,1.6571,1.6572,286380000.0
2007-08-31 11:15:00,1.6574,1.6584,1.6574,1.6579,1554330001.0
2007-08-31 11:20:00,1.658,1.6581,1.6576,1.6577,1929200009.0
2007-08-31 11:25:00,1.6577,1.6581,1.6574,1.6577,1841099998.0
2007-08-31 11:30:00,1.6577,1.6585,1.6575,1.6583,2291600009.0
2007-08-31 11:35:00,1.6581,1.6582,1.6573,1.6578,2172699993.0
2007-08-31 11:40:00,1.6578,1.658,1.6574,1.6579,1086300006.0
2007-08-31 11:45:00,1.6579,1.6579,1.6567,1.6572,2562600008.0
2007-08-31 11:50:00,1.6572,1.659,1.6572,1.6587,2603899999.0
2007-08-31 11:55:00,1.6589,1.6595,1.6587,1.6591,2424200004.0
2007-08-31 12:00:00,1.6591,1.6593,1.6585,1.6592,2258600002.0
2007-08-31 12:05:00,1.6591,1.6604,1.6588,1.6592,1817599999.0
2007-08-31 12:10:00,1.6592,1.6596,1.658,1.6583,3677999995.0
2007-08-31 12:15:00,1.6584,1.6589,1.6581,1.6586,2835299983.0
2007-08-31 12:20:00,1.6586,1.6589,1.6575,1.6579,3389599996.0
2007-08-31 12:25:00,1.658,1.6582,1.6571,1.6581,2148500002.0
2007-08-31 12:30:00,1.6581,1.65915,1.6581,1.659,1654800007.0
2007-08-31 12:35:00,1.6591,1.6595,1.65875,1.659,1537690004.0
2007-08-31 12:40:00,1.659,1.6594,1.6585,1.6585,1304999999.0
2007-08-31 12:45:00,1.6585,1.6589,1.6578,1.6581,1558499998.0
2007-08-31 12:50:00,1.6582,1.6587,1.6577,1.6583,1680900001.0
2007-08-31 12:55:00,1.6583,1.6593,1.6574,1.6584,2953200022.0
2007-08-31 13:00:00,1.65835,1.6596,1.6582,1.6593,2865299995.0
2007-08-31 13:05:00,1.6593,1.66005,1.6586,1.6591,2675700003.0
2007-08-31 13:10:00,1.6591,1.6594,1.6585,1.6587,1805700000.0
2007-08-31 13:15:00,1.6586,1.6609,1.6586,1.6606,2171200004.0
2007-08-31 13:20:00,1.6606,1.66115,1.6597,1.66105,1910900000.0
2007-08-31 13:25:00,1.6611,1.6622,1.6608,1.6618,2022299992.0
2007-08-31 13:30:00,1.6618,1.6648,1.6616,1.6648,6173299997.0
2007-08-31 13:35:00,1.6652,1.6657,1.6636,1.6643,5569749976.0
2007-08-31 13:40:00,1.6643,1.66475,1.6638,1.6647,3480999981.0
2007-08-31 13:45:00,1.6647,1.6653,1.6639,1.6649,4136599976.0
2007-08-31 13:50:00,1.665,1.6653,1.6638,1.6647,3864399980.0
2007-08-31 13:55:00,1.6646,1.66755,1.6646,1.66695,3122300003.0
2007-08-31 14:00:00,1.6668,1.668,1.6668,1.6674,3054000012.0
2007-08-31 14:05:00,1.6676,1.6686,1.6666,1.66825,3440700004.0
2007-08-31 14:10:00,1.6684,1.6702,1.6672,1.6692,3424000012.0
2007-08-31 14:15:00,1.6692,1.6713,1.6686,1.6694,4255500001.0
2007-08-31 14:20:00,1.6694,1.6703,1.669,1.66975,4012150000.0
2007-08-31 14:25:00,1.66975,1.6704,1.66915,1.6696,3391300000.0
2007-08-31 14:30:00,1.6693,1.6703,1.6691,1.6697,2869699988.0
2007-08-31 14:35:00,1.6697,1.6705,1.6693,1.6701,4398099988.0
2007-08-31 14:40:00,1.6701,1.6717,1.66975,1.6713,4909099998.0
2007-08-31 14:45:00,1.6713,1.6713,1.6698,1.6704,3844400008.0
2007-08-31 14:50:00,1.6705,1.6708,1.6696,1.6698,1390059996.0
2007-08-31 14:55:00,1.6698,1.6709,1.6686,1.6686,3040299973.0
2007-08-31 15:00:00,1.6686,1.6687,1.668,1.6684,4140299979.0
2007-08-31 15:05:00,1.6684,1.6687,1.6672,1.6683,2667559991.0
2007-08-31 15:10:00,1.6683,1.6683,1.6672,1.6674,2133799995.0
2007-08-31 15:15:00,1.6674,1.6691,1.6666,1.6689,2931269991.0
2007-08-31 15:20:00,1.6689,1.6692,1.6679,1.66835,1014000000.0
2007-08-31 15:25:00,1.66835,1.66855,1.6676,1.6681,1153670001.0
2007-08-31 15:30:00,1.6681,1.6689,1.668,1.6685,3195100009.0
2007-08-31 15:35:00,1.6683,1.6685,1.6667,1.6675,4240600014.0
2007-08-31 15:40:00,1.66735,1.6676,1.6658,1.6669,5853400050.0
2007-08-31 15:45:00,1.6669,1.6675,1.6662,1.6674,2447300004.0
2007-08-31 15:50:00,1.6674,1.6674,1.6663,1.6663,3465800025.0
2007-08-31 15:55:00,1.6664,1.6698,1.6664,1.6689,3035400019.0
2007-08-31 16:00:00,1.6695,1.67355,1.668,1.6715,4487900002.0
2007-08-31 16:05:00,1.6715,1.6718,1.66795,1.6703,4336200006.0
2007-08-31 16:10:00,1.6703,1.674,1.6702,1.6728,5972700011.0
2007-08-31 16:15:00,1.6728,1.6739,1.6704,1.6707,5570300019.0
2007-08-31 16:20:00,1.6707,1.6712,1.6697,1.6701,4895200005.0
2007-08-31 16:25:00,1.6701,1.6722,1.6701,1.6708,3458000000.0
2007-08-31 16:30:00,1.67085,1.6717,1.6695,1.6698,4542399988.0
2007-08-31 16:35:00,1.6698,1.6716,1.6696,1.6712,3743399997.0
2007-08-31 16:40:00,1.6711,1.6715,1.6702,1.6707,3021279992.0
2007-08-31 16:45:00,1.6708,1.6725,1.66975,1.6714,5410400013.0
2007-08-31 16:50:00,1.6714,1.6721,1.6709,1.6717,4347199997.0
2007-08-31 16:55:00,1.6717,1.67565,1.6717,1.67545,5565000000.0
2007-08-31 17:00:00,1.67545,1.6806,1.6744,1.679,4817400009.0
2007-08-31 17:05:00,1.679,1.6793,1.6762,1.6774,6806099997.0
2007-08-31 17:10:00,1.6776,1.6786,1.6768,1.6771,5413100015.0
2007-08-31 17:15:00,1.6772,1.6778,1.6763,1.6773,3793900021.0
2007-08-31 17:20:00,1.67735,1.6784,1.6769,1.6775,4654900001.0
2007-08-31 17:25:00,1.6776,1.6777,1.6742,1.6743,3640300009.0
2007-08-31 17:30:00,1.6743,1.6749,1.672,1.6725,4192200000.0
2007-08-31 17:35:00,1.6725,1.67315,1.6699,1.67,5578800001.0
2007-08-31 17:40:00,1.6701,1.67345,1.6693,1.67335,3703699997.0
2007-08-31 17:45:00,1.67335,1.67465,1.6718,1.672,2936700002.0
2007-08-31 17:50:00,1.672,1.6728,1.671,1.672,2282200000.0
2007-08-31 17:55:00,1.67195,1.67235,1.67115,1.6723,2238700002.0
2007-08-31 18:00:00,1.6723,1.6734,1.6716,1.6731,2543800002.0
2007-08-31 18:05:00,1.67305,1.6742,1.6728,1.6741,1919400003.0
2007-08-31 18:10:00,1.6741,1.67465,1.6718,1.6719,2667699998.0
2007-08-31 18:15:00,1.6719,1.6748,1.6718,1.674,2672399997.0
2007-08-31 18:20:00,1.674,1.674,1.6723,1.6725,2074300002.0
2007-08-31 18:25:00,1.6724,1.6726,1.6721,1.6722,1442500002.0
2007-08-31 18:30:00,1.6722,1.6724,1.6699,1.6703,2499099998.0
2007-08-31 18:35:00,1.6703,1.671,1.6697,1.6703,3244800002.0
2007-08-31 18:40:00,1.6702,1.6716,1.6698,1.6709,2604499998.0
2007-08-31 18:45:00,1.671,1.6716,1.6699,1.6709,2534100003.0
2007-08-31 18:50:00,1.6708,1.6736,1.6706,1.6721,2823899999.0
2007-08-31 18:55:00,1.6721,1.6722,1.66985,1.6705,2328370003.0
2007-08-31 19:00:00,1.6704,1.671,1.66995,1.6704,1403599994.0
2007-08-31 19:05:00,1.6704,1.67155,1.6699,1.67,1786200004.0
2007-08-31 19:10:00,1.6699,1.6705,1.6699,1.67045,580100000.0
2007-08-31 19:15:00,1.67045,1.67045,1.6701,1.67025,209400000.0
2007-08-31 19:20:00,1.67025,1.67065,1.6699,1.6701,703999998.0
2007-08-31 19:25:00,1.6702,1.6702,1.669,1.669,1117900000.0
2007-08-31 19:30:00,1.6693,1.6694,1.6686,1.6686,803800000.0
2007-08-31 19:35:00,1.6686,1.6689,1.668,1.6681,564599994.0
2007-08-31 19:40:00,1.6682,1.6689,1.6681,1.6687,523400000.0
2007-08-31 19:45:00,1.6687,1.6688,1.6662,1.6664,1112399997.0
2007-08-31 19:50:00,1.6664,1.668,1.6664,1.6673,943900005.0
2007-08-31 19:55:00,1.6673,1.6683,1.6673,1.6683,256800000.0
2007-08-31 20:00:00,1.6683,1.66835,1.667,1.6674,548999999.0
2007-08-31 20:05:00,1.6674,1.6676,1.6672,1.6673,546200000.0
2007-08-31 20:10:00,1.6673,1.6673,1.666,1.6661,588500003.0
2007-08-31 20:15:00,1.6662,1.6676,1.6662,1.6667,1135199997.0
2007-08-31 20:20:00,1.6667,1.6676,1.6662,1.6674,1854600003.0
2007-08-31 20:25:00,1.6674,1.6682,1.6669,1.66795,722700000.0
2007-08-31 20:30:00,1.6679,1.6683,1.6678,1.6679,228300000.0
2007-08-31 20:35:00,1.668,1.6684,1.6668,1.6668,287000000.0
2007-08-31 20:40:00,1.6668,1.6679,1.6668,1.6674,682600000.0
2007-08-31 20:45:00,1.6674,1.6676,1.6673,1.6674,672400000.0
2007-08-31 20:50:00,1.6674,1.6678,1.6673,1.6675,698700001.0
2007-08-31 20:55:00,1.6675,1.6681,1.6665,1.6665,1234500000.0
2007-08-31 21:00:00,1.6666,1.6671,1.6661,1.6663,949200000.0
2007-08-31 21:05:00,1.6666,1.6668,1.6661,1.66615,92400000.0
2007-08-31 21:10:00,1.66615,1.6663,1.6653,1.66575,198900000.0
2007-08-31 21:15:00,1.6654,1.66575,1.6646,1.6648,461200000.0
2007-08-31 21:20:00,1.6648,1.66525,1.6647,1.6649,395200000.0
2007-08-31 21:25:00,1.665,1.66565,1.6641,1.6645,576900000.0
2007-08-31 21:30:00,1.6645,1.6651,1.6643,1.6645,672300002.0
2007-08-31 21:35:00,1.6644,1.6652,1.6641,1.665,325100000.0
2007-08-31 21:40:00,1.6652,1.66535,1.6649,1.6651,153800000.0
2007-08-31 21:45:00,1.6651,1.6656,1.665,1.6652,87900000.0
2007-08-31 21:50:00,1.6652,1.6653,1.663,1.663,1024500002.0
2007-08-31 21:55:00,1.6632,1.6644,1.6629,1.6644,410500003.0
2007-08-31 22:00:00,1.6641,1.66495,1.664,1.6642,385699999.0
2007-08-31 22:05:00,1.6642,1.66555,1.6642,1.6651,492200000.0
2007-08-31 22:10:00,1.6652,1.66525,1.66435,1.6644,216900001.0
2007-08-31 22:15:00,1.6645,1.66495,1.6642,1.6647,300800000.0
2007-08-31 22:20:00,1.6643,1.66505,1.6642,1.6646,191700001.0
2007-08-31 22:25:00,1.6645,1.6648,1.6635,1.6635,100480000.0
2007-08-31 22:30:00,1.6635,1.66455,1.6632,1.6641,331400000.0
2007-08-31 22:35:00,1.6641,1.66535,1.6638,1.66535,336900000.0
2007-08-31 22:40:00,1.665,1.6656,1.6643,1.6654,535100000.0
2007-08-31 22:45:00,1.6654,1.6654,1.6646,1.6646,288400000.0
2007-08-31 22:50:00,1.6647,1.6648,1.66315,1.66315,506100000.0
2007-08-31 22:55:00,1.6629,1.6668,1.6629,1.6642,428800000.0
2007-09-03 00:00:00,1.6696,1.6697,1.6696,1.6697,268800000.0
2007-09-03 00:05:00,1.6696,1.6697,1.6691,1.6691,268800000.0
2007-09-03 00:10:00,1.6692,1.6692,1.6691,1.6691,268800000.0
2007-09-03 00:20:00,1.6691,1.6691,1.666,1.6664,373000000.0
2007-09-03 00:25:00,1.6663,1.6663,1.6632,1.6635,643500000.0
2007-09-03 00:30:00,1.6636,1.6648,1.6636,1.6641,579000000.0
2007-09-03 00:35:00,1.6643,1.6653,1.6643,1.6649,233900000.0
2007-09-03 00:40:00,1.6652,1.666,1.6647,1.6653,543500000.0
2007-09-03 00:45:00,1.6652,1.6652,1.6643,1.6645,244000000.0
2007-09-03 00:50:00,1.6644,1.6648,1.6639,1.6645,365900000.0
2007-09-03 00:55:00,1.6645,1.6647,1.6643,1.6646,144500000.0
2007-09-03 01:00:00,1.6646,1.6651,1.6645,1.6649,318300000.0
2007-09-03 01:05:00,1.6649,1.6651,1.6644,1.6646,175800000.0
2007-09-03 01:10:00,1.6643,1.6643,1.6637,1.6639,564300001.0
2007-09-03 01:15:00,1.6639,1.665,1.6639,1.6646,846200001.0
2007-09-03 01:20:00,1.6646,1.6653,1.6645,1.6648,886200000.0
2007-09-03 01:25:00,1.6648,1.665,1.6645,1.665,364600001.0
2007-09-03 01:30:00,1.665,1.665,1.6646,1.6646,433200000.0
2007-09-03 01:35:00,1.6646,1.6658,1.6646,1.66515,882300000.0
2007-09-03 01:40:00,1.6651,1.6655,1.6645,1.6646,634700003.0
2007-09-03 01:45:00,1.6645,1.6651,1.6642,1.6649,847599998.0
2007-09-03 01:50:00,1.6649,1.665,1.6643,1.6648,794099999.0
2007-09-03 01:55:00,1.6648,1.6657,1.6647,1.6649,977700000.0
2007-09-03 02:00:00,1.665,1.6655,1.6641,1.6647,1836200009.0
2007-09-03 02:05:00,1.6647,1.665,1.6632,1.6637,2289400002.0
2007-09-03 02:10:00,1.6638,1.6638,1.6631,1.6634,1205000001.0
2007-09-03 02:15:00,1.6635,1.6637,1.6629,1.6636,1511799998.0
2007-09-03 02:20:00,1.6636,1.6637,1.6633,1.6634,759200000.0
2007-09-03 02:25:00,1.6634,1.6638,1.663,1.6634,1352300000.0
2007-09-03 02:30:00,1.6633,1.6644,1.6631,1.6642,1938000000.0
2007-09-03 02:35:00,1.6642,1.6645,1.66255,1.6631,2097499994.0
2007-09-03 02:40:00,1.6631,1.6632,1.6625,1.6629,1124900000.0
2007-09-03 02:45:00,1.6629,1.6639,1.6628,1.6635,1759999993.0
2007-09-03 02:50:00,1.6635,1.6635,1.6618,1.6618,1970899998.0
2007-09-03 02:55:00,1.6617,1.6631,1.6617,1.6621,3365899996.0
2007-09-03 03:00:00,1.6622,1.6628,1.662,1.6626,1397700004.0
2007-09-03 03:05:00,1.66255,1.6628,1.6618,1.6624,1702199998.0
2007-09-03 03:10:00,1.66225,1.6631,1.66225,1.6623,2269999997.0
2007-09-03 03:15:00,1.6624,1.6624,1.6613,1.662,1232099996.0
2007-09-03 03:20:00,1.662,1.6621,1.6593,1.6603,2153999999.0
2007-09-03 03:25:00,1.6604,1.6609,1.6597,1.6608,1952600000.0
2007-09-03 03:30:00,1.6606,1.661,1.6569,1.6591,2071300000.0
2007-09-03 03:35:00,1.6591,1.6593,1.6587,1.6589,1320799994.0
2007-09-03 03:40:00,1.6588,1.6591,1.6586,1.65885,789200000.0
2007-09-03 03:45:00,1.65885,1.65915,1.65855,1.6587,1319599997.0
2007-09-03 03:50:00,1.6587,1.6587,1.6577,1.6579,1873500004.0
2007-09-03 03:55:00,1.6579,1.6585,1.6577,1.6583,1763900000.0
2007-09-03 04:00:00,1.6583,1.6588,1.6581,1.6585,718600000.0
2007-09-03 04:05:00,1.6585,1.6587,1.65795,1.658,1564799999.0
2007-09-03 04:10:00,1.658,1.65915,1.6579,1.65915,1617100000.0
2007-09-03 04:15:00,1.65915,1.65915,1.6585,1.65855,778200000.0
2007-09-03 04:20:00,1.65855,1.65935,1.6584,1.6587,455200000.0
2007-09-03 04:25:00,1.6587,1.65885,1.6582,1.6583,577700000.0
2007-09-03 04:30:00,1.6583,1.6583,1.6576,1.6579,1243899999.0
2007-09-03 04:35:00,1.65785,1.65815,1.6578,1.6581,550300000.0
2007-09-03 04:40:00,1.6581,1.65815,1.6572,1.65815,848699999.0
2007-09-03 04:45:00,1.65815,1.65815,1.6577,1.6579,289600000.0
2007-09-03 04:50:00,1.658,1.65855,1.6578,1.65855,327200000.0
2007-09-03 04:55:00,1.65855,1.6596,1.6582,1.6592,650400000.0
2007-09-03 05:00:00,1.6593,1.65955,1.6586,1.65945,992099999.0
2007-09-03 05:05:00,1.65945,1.65985,1.6592,1.65975,291300000.0
2007-09-03 05:10:00,1.65975,1.65985,1.659,1.65955,618400001.0
2007-09-03 05:15:00,1.65955,1.65965,1.6588,1.6591,523999998.0
2007-09-03 05:20:00,1.6591,1.65955,1.6587,1.6593,825000001.0
2007-09-03 05:25:00,1.6592,1.6604,1.6592,1.6604,896399994.0
2007-09-03 05:30:00,1.66035,1.6612,1.6595,1.6599,2046900003.0
2007-09-03 05:35:00,1.6599,1.66015,1.6595,1.6597,476900000.0
2007-09-03 05:40:00,1.6597,1.6607,1.6596,1.6605,916100000.0
2007-09-03 05:45:00,1.6605,1.66065,1.6601,1.66015,729000000.0
2007-09-03 05:50:00,1.6604,1.6604,1.6599,1.6601,576799998.0
2007-09-03 05:55:00,1.6603,1.6605,1.65985,1.6601,1680599989.0
2007-09-03 06:00:00,1.6601,1.6606,1.6599,1.6605,975099990.0
2007-09-03 06:05:00,1.6603,1.6608,1.6603,1.6607,605599990.0
2007-09-03 06:10:00,1.6607,1.6612,1.6606,1.6612,443799999.0
2007-09-03 06:15:00,1.6613,1.6613,1.6606,1.6608,1423099974.0
2007-09-03 06:20:00,1.6609,1.6614,1.6606,1.6608,893499990.0
2007-09-03 06:25:00,1.661,1.6617,1.6604,1.6604,2231099989.0
2007-09-03 06:30:00,1.6606,1.6606,1.66,1.6602,667400000.0
2007-09-03 06:35:00,1.6602,1.6606,1.6597,1.6598,786699998.0
2007-09-03 06:40:00,1.6598,1.6599,1.6593,1.6595,315200000.0
2007-09-03 06:45:00,1.6593,1.6594,1.6584,1.6593,1692900001.0
2007-09-03 06:50:00,1.6593,1.65965,1.659,1.6596,308500000.0
2007-09-03 06:55:00,1.6594,1.6596,1.6592,1.6595,204800000.0
2007-09-03 07:00:00,1.6595,1.6597,1.6585,1.6586,1075999999.0
2007-09-03 07:05:00,1.6586,1.6588,1.6581,1.6585,627700000.0
2007-09-03 07:10:00,1.6585,1.6586,1.65775,1.6581,675799998.0
2007-09-03 07:15:00,1.6581,1.6603,1.6581,1.6599,1236500003.0
2007-09-03 07:20:00,1.6599,1.66035,1.6594,1.6598,1332999991.0
2007-09-03 07:25:00,1.6599,1.6609,1.6598,1.6601,1290400002.0
2007-09-03 07:30:00,1.66,1.6601,1.6595,1.6596,964500000.0
2007-09-03 07:35:00,1.6595,1.6595,1.6586,1.6592,1830000001.0
2007-09-03 07:40:00,1.6592,1.6594,1.6576,1.6586,1487349997.0
2007-09-03 07:45:00,1.6586,1.6592,1.6579,1.659,1921199982.0
2007-09-03 07:50:00,1.659,1.6599,1.6589,1.6595,1862799992.0
2007-09-03 07:55:00,1.6595,1.6601,1.6587,1.6587,3017700005.0
2007-09-03 08:00:00,1.6589,1.6598,1.6588,1.6596,2653400000.0
2007-09-03 08:05:00,1.6596,1.6599,1.659,1.6592,1414700000.0
2007-09-03 08:10:00,1.6592,1.6595,1.6589,1.6591,1559200004.0
2007-09-03 08:15:00,1.6591,1.6595,1.6581,1.6585,2212800000.0
2007-09-03 08:20:00,1.6585,1.6595,1.6584,1.65925,704699999.0
2007-09-03 08:25:00,1.6594,1.6594,1.6584,1.6586,947599997.0
2007-09-03 08:30:00,1.65865,1.659,1.6573,1.6574,1487500004.0
2007-09-03 08:35:00,1.6574,1.65755,1.6566,1.6571,2025399999.0
2007-09-03 08:40:00,1.6571,1.6577,1.6566,1.6576,1392799995.0
2007-09-03 08:45:00,1.6575,1.6588,1.6574,1.6584,2522999989.0
2007-09-03 08:50:00,1.6584,1.6587,1.6574,1.6586,1881769995.0
2007-09-03 08:55:00,1.6587,1.6595,1.6584,1.6588,2402280003.0
2007-09-03 09:00:00,1.6587,1.6588,1.6578,1.658,1540399985.0
2007-09-03 09:05:00,1.658,1.6582,1.6571,1.6572,1394100004.0
2007-09-03 09:10:00,1.6572,1.6574,1.65645,1.6566,1957399986.0
2007-09-03 09:15:00,1.6565,1.6576,1.6561,1.6574,2556199998.0
2007-09-03 09:20:00,1.6575,1.65855,1.657,1.6576,2430799996.0
2007-09-03 09:25:00,1.6576,1.65815,1.6575,1.658,962199995.0
2007-09-03 09:30:00,1.658,1.6597,1.6577,1.6589,3127800003.0
2007-09-03 09:35:00,1.6589,1.659,1.6583,1.6589,905799997.0
2007-09-03 09:40:00,1.659,1.6592,1.6577,1.658,1563100000.0
2007-09-03 09:45:00,1.658,1.658,1.6569,1.6575,2230400001.0
2007-09-03 09:50:00,1.6574,1.658,1.6572,1.6575,2395699999.0
2007-09-03 09:55:00,1.6575,1.6582,1.65725,1.6579,1086299998.0
2007-09-03 10:00:00,1.658,1.658,1.6567,1.6578,1905100001.0
2007-09-03 10:05:00,1.6578,1.6581,1.6575,1.65795,449100000.0
2007-09-03 10:10:00,1.6579,1.6586,1.6577,1.6586,963900000.0
2007-09-03 10:15:00,1.6584,1.6593,1.6581,1.6585,1781499986.0
2007-09-03 10:20:00,1.6585,1.6587,1.6579,1.6579,1031299995.0
2007-09-03 10:25:00,1.6579,1.6588,1.6578,1.6585,1171099996.0
2007-09-03 10:30:00,1.6586,1.65895,1.6584,1.6587,1063500006.0
2007-09-03 10:35:00,1.6588,1.65935,1.6585,1.6588,1156349995.0
2007-09-03 10:40:00,1.6586,1.6592,1.6586,1.659,681699997.0
2007-09-03 10:45:00,1.659,1.66045,1.659,1.6603,1776800002.0
2007-09-03 10:50:00,1.6604,1.6614,1.66,1.6612,2087699993.0
2007-09-03 10:55:00,1.6611,1.6612,1.6606,1.6607,1199100004.0
2007-09-03 11:00:00,1.6607,1.6613,1.6606,1.6611,791200000.0
2007-09-03 11:05:00,1.6611,1.6613,1.6599,1.6603,1334399990.0
2007-09-03 11:10:00,1.6603,1.6603,1.6593,1.6597,420100000.0
2007-09-03 11:15:00,1.6597,1.6607,1.6594,1.6601,1365800009.0
2007-09-03 11:20:00,1.6601,1.6603,1.6597,1.6599,2215899986.0
2007-09-03 11:25:00,1.6599,1.6603,1.65755,1.6577,1852799998.0
2007-09-03 11:30:00,1.6577,1.6584,1.6576,1.6582,2121800000.0
2007-09-03 11:35:00,1.6582,1.65875,1.6573,1.65835,1977800040.0
2007-09-03 11:40:00,1.6585,1.65865,1.6574,1.6574,620799999.0
2007-09-03 11:45:00,1.6574,1.6585,1.6571,1.6583,2922099996.0
2007-09-03 11:50:00,1.6588,1.6596,1.6583,1.6592,2963600010.0
2007-09-03 11:55:00,1.6592,1.6595,1.6584,1.6587,755299993.0
2007-09-03 12:00:00,1.6588,1.6592,1.6582,1.6583,1527999985.0
2007-09-03 12:05:00,1.6584,1.6591,1.6584,1.6589,1710199999.0
2007-09-03 12:10:00,1.6589,1.6592,1.6585,1.6589,668100005.0
2007-09-03 12:15:00,1.6589,1.6592,1.6587,1.6587,945799993.0
2007-09-03 12:20:00,1.65875,1.659,1.6577,1.6584,2342899979.0
2007-09-03 12:25:00,1.6584,1.6595,1.65815,1.65925,1557999989.0
2007-09-03 12:30:00,1.65925,1.6595,1.6589,1.6591,322399998.0
2007-09-03 12:35:00,1.659,1.6592,1.6587,1.6591,268699998.0
2007-09-03 12:40:00,1.6591,1.6595,1.659,1.6593,314099998.0
2007-09-03 12:45:00,1.6593,1.6595,1.659,1.6595,414699999.0
2007-09-03 12:50:00,1.6595,1.6596,1.65855,1.659,1031300005.0
2007-09-03 12:55:00,1.659,1.659,1.6577,1.6578,1684500001.0
2007-09-03 13:00:00,1.658,1.6595,1.6577,1.6593,2283400012.0
2007-09-03 13:05:00,1.6594,1.6601,1.6589,1.6598,2837099986.0
2007-09-03 13:10:00,1.65985,1.65985,1.6581,1.6582,1756599998.0
2007-09-03 13:15:00,1.6582,1.6589,1.6581,1.6587,595700003.0
2007-09-03 13:20:00,1.6588,1.6596,1.65845,1.6586,1698309994.0
2007-09-03 13:25:00,1.6587,1.6589,1.6582,1.6588,766390001.0
2007-09-03 13:30:00,1.6586,1.6592,1.6582,1.6585,472400004.0
2007-09-03 13:35:00,1.6585,1.6587,1.6584,1.6584,388800001.0
2007-09-03 13:40:00,1.6585,1.659,1.6584,1.65875,856899998.0
2007-09-03 13:45:00,1.6588,1.6589,1.6586,1.6589,384899997.0
2007-09-03 13:50:00,1.6589,1.6592,1.6589,1.659,458799998.0
2007-09-03 13:55:00,1.659,1.6595,1.6589,1.6595,703800000.0
2007-09-03 14:00:00,1.6594,1.6602,1.6594,1.6598,625800001.0
2007-09-03 14:05:00,1.6598,1.66,1.6588,1.6589,892800005.0
2007-09-03 14:10:00,1.6592,1.6596,1.65875,1.6589,1137400002.0
2007-09-03 14:15:00,1.6591,1.6596,1.6586,1.6589,988099997.0
2007-09-03 14:20:00,1.6589,1.6593,1.6587,1.659,798200001.0
2007-09-03 14:25:00,1.6591,1.6592,1.6584,1.6584,929100003.0
2007-09-03 14:30:00,1.6587,1.6592,1.6585,1.6592,794099991.0
2007-09-03 14:35:00,1.6592,1.6597,1.6591,1.6594,1601500000.0
2007-09-03 14:40:00,1.6594,1.6598,1.659,1.6596,1214300011.0
2007-09-03 14:45:00,1.6595,1.6598,1.6592,1.6594,888500003.0
2007-09-03 14:50:00,1.6595,1.6595,1.6591,1.6593,406300000.0
2007-09-03 14:55:00,1.6593,1.6596,1.65915,1.6595,792399990.0
2007-09-03 15:00:00,1.6596,1.6598,1.6593,1.6595,516200000.0
2007-09-03 15:05:00,1.6596,1.6598,1.6586,1.6591,515900003.0
2007-09-03 15:10:00,1.6592,1.6594,1.6588,1.659,705999998.0
2007-09-03 15:15:00,1.6591,1.6592,1.6581,1.6581,572599999.0
2007-09-03 15:20:00,1.6581,1.6587,1.65795,1.6584,1409699997.0
2007-09-03 15:25:00,1.6584,1.6588,1.6583,1.6587,703699995.0
2007-09-03 15:30:00,1.6587,1.659,1.6586,1.65875,3631500004.0
2007-09-03 15:35:00,1.6588,1.6589,1.6585,1.6585,510000000.0
2007-09-03 15:40:00,1.6586,1.6588,1.6584,1.6586,490900000.0
2007-09-03 15:45:00,1.6579,1.6588,1.6579,1.6587,118600000.0
2007-09-03 15:50:00,1.6587,1.6589,1.6582,1.6583,1067500000.0
2007-09-03 15:55:00,1.6583,1.6586,1.658,1.658,844599997.0
2007-09-03 16:00:00,1.6581,1.659,1.6581,1.6589,1584800013.0
2007-09-03 16:05:00,1.659,1.659,1.6582,1.6584,506100000.0
2007-09-03 16:10:00,1.6584,1.6586,1.6581,1.6582,782900002.0
2007-09-03 16:15:00,1.6582,1.6591,1.6582,1.659,472800001.0
2007-09-03 16:20:00,1.6589,1.6601,1.6589,1.66,1426400003.0
2007-09-03 16:25:00,1.6598,1.6599,1.6595,1.6597,480600006.0
2007-09-03 16:30:00,1.6598,1.6605,1.6596,1.6605,431100000.0
2007-09-03 16:35:00,1.6604,1.6611,1.6596,1.6596,1003000007.0
2007-09-03 16:40:00,1.6596,1.6598,1.6591,1.6591,443800000.0
2007-09-03 16:45:00,1.6591,1.6596,1.6589,1.6596,373600000.0
2007-09-03 16:50:00,1.6596,1.6625,1.6591,1.66145,995600003.0
2007-09-03 16:55:00,1.6622,1.663,1.65995,1.6605,2332800007.0
2007-09-03 17:00:00,1.6605,1.6605,1.6596,1.66,1445399998.0
2007-09-03 17:05:00,1.66,1.6601,1.6589,1.6593,649100000.0
2007-09-03 17:10:00,1.6593,1.6594,1.6585,1.6585,820400000.0
2007-09-03 17:15:00,1.6585,1.6604,1.6581,1.66,1529900001.0
2007-09-03 17:20:00,1.6599,1.6599,1.6582,1.6585,833259998.0
2007-09-03 17:25:00,1.6583,1.6597,1.6581,1.659,742200000.0
2007-09-03 17:30:00,1.659,1.6601,1.6579,1.6581,943600000.0
2007-09-03 17:35:00,1.6581,1.6584,1.6579,1.6584,344200000.0
2007-09-03 17:40:00,1.6583,1.659,1.6582,1.6589,147000000.0
2007-09-03 17:45:00,1.65895,1.6593,1.6585,1.65885,254900000.0
2007-09-03 17:50:00,1.65885,1.6591,1.6587,1.6587,59100000.0
2007-09-03 17:55:00,1.6587,1.6593,1.6584,1.6593,154500000.0
2007-09-03 18:00:00,1.6591,1.6596,1.6582,1.6589,372100000.0
2007-09-03 18:05:00,1.6589,1.6589,1.6575,1.6585,460900000.0
2007-09-03 18:10:00,1.6586,1.659,1.658,1.6583,316400000.0
2007-09-03 18:15:00,1.6581,1.6594,1.658,1.6591,159700000.0
2007-09-03 18:20:00,1.6592,1.6594,1.657,1.6588,323200000.0
2007-09-03 18:25:00,1.6591,1.6593,1.6585,1.6588,377800000.0
2007-09-03 18:30:00,1.6588,1.6592,1.6588,1.6592,78500000.0
2007-09-03 18:35:00,1.6592,1.6597,1.6591,1.6594,30400000.0
2007-09-03 18:40:00,1.6598,1.6599,1.6591,1.6592,62000000.0
2007-09-03 18:45:00,1.6592,1.65945,1.659,1.65945,83900000.0
2007-09-03 18:50:00,1.6592,1.65955,1.6592,1.6592,124400000.0
2007-09-03 18:55:00,1.6592,1.6602,1.6591,1.6591,92000000.0
2007-09-03 19:00:00,1.6584,1.6594,1.6584,1.6591,152700000.0
2007-09-03 19:05:00,1.6591,1.6592,1.6571,1.6579,200800000.0
2007-09-03 19:10:00,1.6585,1.6585,1.6567,1.658,271600000.0
2007-09-03 19:15:00,1.6579,1.6582,1.6574,1.658,179900000.0
2007-09-03 19:20:00,1.6581,1.6582,1.6577,1.6582,43600000.0
2007-09-03 19:25:00,1.6582,1.659,1.65795,1.6583,115200000.0
2007-09-03 19:30:00,1.6586,1.6586,1.6573,1.6583,210400000.0
2007-09-03 19:35:00,1.6584,1.6585,1.6576,1.6583,114800000.0
2007-09-03 19:40:00,1.6584,1.6593,1.6583,1.6588,231200000.0
2007-09-03 19:45:00,1.6587,1.6592,1.6587,1.659,178400000.0
2007-09-03 19:50:00,1.6589,1.6589,1.6576,1.658,97500000.0
2007-09-03 19:55:00,1.658,1.6583,1.6579,1.6583,140900000.0
2007-09-03 20:00:00,1.6584,1.6588,1.6584,1.6588,65000000.0
2007-09-03 20:05:00,1.6586,1.6588,1.6586,1.6587,39700000.0
2007-09-03 20:10:00,1.6588,1.6597,1.6586,1.6592,183700000.0
2007-09-03 20:15:00,1.6592,1.6597,1.6581,1.6589,41600000.0
2007-09-03 20:20:00,1.6588,1.66,1.6588,1.66,36300000.0
2007-09-03 20:25:00,1.6601,1.6603,1.6588,1.6596,49100000.0
2007-09-03 20:30:00,1.6595,1.6598,1.6591,1.6593,103100000.0
2007-09-03 20:35:00,1.6593,1.6599,1.6587,1.6593,340100000.0
2007-09-03 20:40:00,1.6597,1.6598,1.659,1.6592,61100000.0
2007-09-03 20:45:00,1.6593,1.6597,1.6592,1.6596,15200000.0
2007-09-03 20:50:00,1.6596,1.6596,1.6595,1.6596,12000000.0
2007-09-03 20:55:00,1.6596,1.6597,1.659,1.6592,154200000.0
2007-09-03 21:00:00,1.6592,1.6598,1.659,1.6594,165200000.0
2007-09-03 21:05:00,1.6595,1.6596,1.6583,1.6596,180800000.0
2007-09-03 21:10:00,1.6597,1.6602,1.6594,1.6599,96400000.0
2007-09-03 21:15:00,1.6598,1.6602,1.6597,1.66,69800000.0
2007-09-03 21:20:00,1.6599,1.6603,1.6598,1.6603,116200000.0
2007-09-03 21:25:00,1.6602,1.6603,1.6599,1.6602,116000000.0
2007-09-03 21:30:00,1.6605,1.6608,1.66,1.6602,361500000.0
2007-09-03 21:35:00,1.6603,1.6604,1.6601,1.6601,46700000.0
2007-09-03 21:40:00,1.6603,1.6604,1.6601,1.6602,24800000.0
2007-09-03 21:45:00,1.6602,1.6602,1.6599,1.66,55200000.0
2007-09-03 21:50:00,1.6601,1.6601,1.6588,1.6589,86200000.0
2007-09-03 21:55:00,1.6585,1.6589,1.6583,1.6586,278100000.0
2007-09-03 22:00:00,1.6586,1.6595,1.6568,1.6572,284500000.0
2007-09-03 22:05:00,1.6572,1.6576,1.6563,1.6567,215500000.0
2007-09-03 22:10:00,1.6568,1.6576,1.6567,1.6576,285200000.0
2007-09-03 22:15:00,1.6575,1.6581,1.6575,1.658,39700000.0
2007-09-03 22:20:00,1.6581,1.6582,1.6578,1.658,80700000.0
2007-09-03 22:25:00,1.658,1.658,1.6574,1.6575,121700000.0
2007-09-03 22:30:00,1.6575,1.6576,1.6557,1.6557,194000000.0
2007-09-03 22:35:00,1.6554,1.6562,1.6554,1.6555,86800000.0
2007-09-03 22:40:00,1.6562,1.6562,1.6556,1.6557,50800000.0
2007-09-03 22:45:00,1.6556,1.6557,1.6555,1.6555,57600000.0
2007-09-03 22:50:00,1.6556,1.6558,1.6538,1.6545,159800000.0
2007-09-03 22:55:00,1.6545,1.655,1.6538,1.6544,349000000.0
2007-09-03 23:00:00,1.6545,1.6545,1.653,1.6542,113100000.0
2007-09-03 23:05:00,1.6542,1.6562,1.6542,1.656,252200000.0
2007-09-03 23:10:00,1.656,1.656,1.6542,1.6552,170000000.0
2007-09-03 23:15:00,1.6553,1.6555,1.6551,1.6552,136100000.0
2007-09-03 23:20:00,1.6552,1.6561,1.6549,1.6559,149400000.0
2007-09-03 23:25:00,1.6559,1.6561,1.6556,1.6557,122800000.0
2007-09-03 23:30:00,1.6556,1.6557,1.6543,1.6543,109000000.0
2007-09-03 23:35:00,1.6543,1.6552,1.6538,1.6541,193600000.0
2007-09-03 23:40:00,1.6545,1.6546,1.654,1.6546,68500000.0
2007-09-03 23:45:00,1.6548,1.655,1.6545,1.655,52800000.0
2007-09-03 23:50:00,1.6548,1.6553,1.6547,1.6549,115100000.0
2007-09-03 23:55:00,1.6551,1.6563,1.6548,1.6557,130500000.0
2007-09-04 00:00:00,1.6557,1.65635,1.6555,1.6556,197500000.0
2007-09-04 00:05:00,1.6556,1.6568,1.6551,1.6557,184500000.0
2007-09-04 00:10:00,1.6554,1.6564,1.6554,1.6561,90100000.0
2007-09-04 00:15:00,1.6561,1.6565,1.656,1.6563,58200000.0
2007-09-04 00:20:00,1.6562,1.6563,1.6556,1.6558,139600000.0
2007-09-04 00:25:00,1.6561,1.657,1.6558,1.6566,244300000.0
2007-09-04 00:30:00,1.6564,1.65745,1.6564,1.6568,493900000.0
2007-09-04 00:35:00,1.6568,1.6581,1.6566,1.6577,564400000.0
2007-09-04 00:40:00,1.6577,1.65805,1.6573,1.65805,265800000.0
2007-09-04 00:45:00,1.65805,1.65805,1.6574,1.6575,648900000.0
2007-09-04 00:50:00,1.6575,1.6577,1.6569,1.6571,344300000.0
2007-09-04 00:55:00,1.6573,1.6576,1.6566,1.6572,807200000.0
2007-09-04 01:00:00,1.6571,1.6579,1.6571,1.6575,823600000.0
2007-09-04 01:05:00,1.6576,1.6578,1.6571,1.6577,490300000.0
2007-09-04 01:10:00,1.6576,1.6577,1.6572,1.6573,466800000.0
2007-09-04 01:15:00,1.6573,1.6573,1.6566,1.657,577200000.0
2007-09-04 01:20:00,1.657,1.657,1.6565,1.65685,434200000.0
2007-09-04 01:25:00,1.6568,1.6573,1.6562,1.6573,651600000.0
2007-09-04 01:30:00,1.6573,1.65875,1.6573,1.65795,1235000000.0
2007-09-04 01:35:00,1.6579,1.6585,1.6575,1.6584,591400001.0
2007-09-04 01:40:00,1.6583,1.6587,1.6582,1.6582,1094800000.0
2007-09-04 01:45:00,1.6582,1.6591,1.6577,1.6589,659800001.0
2007-09-04 01:50:00,1.6589,1.659,1.658,1.6589,1272300004.0
2007-09-04 01:55:00,1.6588,1.6592,1.6586,1.6589,1121500002.0
2007-09-04 02:00:00,1.6589,1.6589,1.65805,1.6585,1123900000.0
2007-09-04 02:05:00,1.6585,1.659,1.6581,1.6586,740600000.0
2007-09-04 02:10:00,1.65865,1.6592,1.6583,1.65845,866899999.0
2007-09-04 02:15:00,1.6585,1.6587,1.658,1.6584,1073700004.0
2007-09-04 02:20:00,1.6583,1.6585,1.6579,1.6582,825099999.0
2007-09-04 02:25:00,1.6582,1.6585,1.6577,1.65825,1353699999.0
2007-09-04 02:30:00,1.6584,1.659,1.6583,1.6586,757399999.0
2007-09-04 02:35:00,1.65865,1.6587,1.6573,1.6576,1518899998.0
2007-09-04 02:40:00,1.6576,1.6576,1.657,1.6572,1595800000.0
2007-09-04 02:45:00,1.6572,1.658,1.6562,1.6564,1179279996.0
2007-09-04 02:50:00,1.6564,1.6568,1.6555,1.6563,1654700001.0
2007-09-04 02:55:00,1.6562,1.6583,1.6561,1.6581,1782899997.0
2007-09-04 03:00:00,1.6581,1.6583,1.6569,1.6577,1681200000.0
2007-09-04 03:05:00,1.6576,1.6585,1.6575,1.6585,2164699999.0
2007-09-04 03:10:00,1.6585,1.6591,1.6579,1.6589,1607699998.0
2007-09-04 03:15:00,1.6589,1.6589,1.6574,1.6584,1455099997.0
2007-09-04 03:20:00,1.6583,1.6592,1.6582,1.6587,1839199990.0
2007-09-04 03:25:00,1.6587,1.6587,1.6571,1.6573,1726299999.0
2007-09-04 03:30:00,1.6551,1.6552,1.6491,1.6502,3197800000.0
2007-09-04 03:35:00,1.6502,1.6521,1.649,1.6508,3466500004.0
2007-09-04 03:40:00,1.6506,1.6518,1.6493,1.6501,2890899997.0
2007-09-04 03:45:00,1.64995,1.6513,1.64995,1.6503,1731899998.0
2007-09-04 03:50:00,1.6503,1.6511,1.6499,1.651,2208299995.0
2007-09-04 03:55:00,1.651,1.6514,1.6497,1.6502,1607800004.0
2007-09-04 04:00:00,1.6503,1.65095,1.6499,1.6505,1678800000.0
2007-09-04 04:05:00,1.6505,1.6516,1.65,1.6516,1293000000.0
2007-09-04 04:10:00,1.6516,1.6516,1.6507,1.6509,933899999.0
2007-09-04 04:15:00,1.651,1.65205,1.651,1.65205,1085099999.0
2007-09-04 04:20:00,1.65205,1.6528,1.6516,1.65255,439100000.0
2007-09-04 04:25:00,1.6526,1.65285,1.6522,1.65235,243800002.0
2007-09-04 04:30:00,1.65235,1.6524,1.6515,1.65175,1445599990.0
2007-09-04 04:35:00,1.6518,1.6519,1.6513,1.6515,704199999.0
2007-09-04 04:40:00,1.6515,1.6517,1.6507,1.651,363500000.0
2007-09-04 04:45:00,1.651,1.6517,1.651,1.6515,464399999.0
2007-09-04 04:50:00,1.6516,1.6519,1.6516,1.6516,266300000.0
2007-09-04 04:55:00,1.6515,1.6516,1.6515,1.6516,61600000.0
2007-09-04 05:00:00,1.6515,1.6516,1.6499,1.6501,1549700000.0
2007-09-04 05:05:00,1.6503,1.6507,1.6499,1.6502,670100000.0
2007-09-04 05:10:00,1.6501,1.6505,1.65,1.6501,284700000.0
2007-09-04 05:15:00,1.6501,1.6501,1.6496,1.6499,290700000.0
2007-09-04 05:20:00,1.6498,1.6504,1.6497,1.6503,324900000.0
2007-09-04 05:25:00,1.6504,1.6506,1.65005,1.6502,504600000.0
2007-09-04 05:30:00,1.6502,1.6503,1.6499,1.6501,271800000.0
2007-09-04 05:35:00,1.6501,1.6503,1.6497,1.6501,656500000.0
2007-09-04 05:40:00,1.6503,1.6506,1.65,1.65055,660800000.0
2007-09-04 05:45:00,1.6505,1.6507,1.6502,1.6503,616700000.0
2007-09-04 05:50:00,1.6503,1.6503,1.6496,1.6497,572600000.0
2007-09-04 05:55:00,1.6498,1.6502,1.6497,1.6498,463300000.0
2007-09-04 06:00:00,1.6498,1.6502,1.6498,1.6499,295700000.0
2007-09-04 06:05:00,1.6499,1.651,1.6499,1.6507,1367500000.0
2007-09-04 06:10:00,1.6507,1.65095,1.6503,1.65035,452499999.0
2007-09-04 06:15:00,1.65035,1.6506,1.65,1.6505,433300000.0
2007-09-04 06:20:00,1.6503,1.6512,1.6502,1.6512,404500000.0
2007-09-04 06:25:00,1.65115,1.65165,1.651,1.65145,452100000.0
2007-09-04 06:30:00,1.65145,1.6517,1.6509,1.65095,306100000.0
2007-09-04 06:35:00,1.65095,1.6516,1.6509,1.6515,592900000.0
2007-09-04 06:40:00,1.6515,1.6515,1.6511,1.6513,388399999.0
2007-09-04 06:45:00,1.6513,1.6516,1.651,1.6511,652199995.0
2007-09-04 06:50:00,1.6512,1.6512,1.6507,1.6508,382000000.0
2007-09-04 06:55:00,1.6508,1.6509,1.6507,1.6508,242400000.0
2007-09-04 07:00:00,1.6508,1.6514,1.6507,1.6513,809400000.0
2007-09-04 07:05:00,1.6513,1.6513,1.6504,1.6504,637600000.0
2007-09-04 07:10:00,1.6504,1.6506,1.6493,1.6505,1275099995.0
2007-09-04 07:15:00,1.6503,1.6507,1.6502,1.6505,406400000.0
2007-09-04 07:20:00,1.6505,1.6507,1.6478,1.6487,1789399993.0
2007-09-04 07:25:00,1.6487,1.64915,1.6481,1.6486,488000000.0
2007-09-04 07:30:00,1.6486,1.6487,1.6478,1.6482,2131200008.0
2007-09-04 07:35:00,1.6482,1.6488,1.64785,1.6484,992200001.0
2007-09-04 07:40:00,1.6484,1.6487,1.6466,1.6474,920499999.0
2007-09-04 07:45:00,1.6473,1.6478,1.647,1.6471,2040200000.0
2007-09-04 07:50:00,1.6471,1.6482,1.6471,1.648,1101900002.0
2007-09-04 07:55:00,1.648,1.6481,1.647,1.6475,2278600010.0
2007-09-04 08:00:00,1.6475,1.6478,1.6468,1.6476,2298599991.0
2007-09-04 08:05:00,1.6476,1.6479,1.6472,1.6478,793099998.0
2007-09-04 08:10:00,1.6479,1.648,1.6469,1.6473,1294000000.0
2007-09-04 08:15:00,1.6473,1.6476,1.6469,1.6474,2082800000.0
2007-09-04 08:20:00,1.6474,1.64805,1.6474,1.6476,1282300002.0
2007-09-04 08:25:00,1.6476,1.64815,1.6472,1.6475,1467600005.0
2007-09-04 08:30:00,1.6475,1.6481,1.6469,1.6473,1297000001.0
2007-09-04 08:35:00,1.6475,1.6481,1.6472,1.6478,2306700005.0
2007-09-04 08:40:00,1.6478,1.6481,1.6468,1.6472,1652900000.0
2007-09-04 08:45:00,1.647,1.6473,1.6459,1.6461,1193600008.0
2007-09-04 08:50:00,1.646,1.6477,1.64575,1.6467,1565000006.0
2007-09-04 08:55:00,1.6467,1.6474,1.6465,1.64705,1518700002.0
2007-09-04 09:00:00,1.64705,1.6478,1.6466,1.64735,1995199994.0
2007-09-04 09:05:00,1.64735,1.6488,1.6472,1.6479,2178100006.0
2007-09-04 09:10:00,1.6479,1.6484,1.6468,1.6473,2502100003.0
2007-09-04 09:15:00,1.6473,1.6484,1.647,1.64775,4015800009.0
2007-09-04 09:20:00,1.6477,1.6508,1.6477,1.6499,3764000004.0
2007-09-04 09:25:00,1.6499,1.6503,1.64895,1.6503,3535800007.0
2007-09-04 09:30:00,1.65015,1.6515,1.6496,1.6496,2299400000.0
2007-09-04 09:35:00,1.6496,1.6501,1.6485,1.6496,2512300003.0
2007-09-04 09:40:00,1.6497,1.6505,1.6493,1.6503,2411800003.0
2007-09-04 09:45:00,1.6498,1.6513,1.6494,1.651,4444799994.0
2007-09-04 09:50:00,1.651,1.6532,1.65045,1.6522,4257299997.0
2007-09-04 09:55:00,1.6522,1.6522,1.6507,1.6515,4452700008.0
2007-09-04 10:00:00,1.6515,1.6515,1.6502,1.6506,2369899999.0
2007-09-04 10:05:00,1.6505,1.65155,1.6498,1.65105,2284400000.0
2007-09-04 10:10:00,1.6511,1.6527,1.6502,1.6515,4001899997.0
2007-09-04 10:15:00,1.6515,1.652,1.6506,1.6508,4708299998.0
2007-09-04 10:20:00,1.6508,1.6512,1.6503,1.6504,2277400000.0
2007-09-04 10:25:00,1.6504,1.6509,1.6492,1.6498,2354100000.0
2007-09-04 10:30:00,1.6499,1.6499,1.6488,1.6496,3148700004.0
2007-09-04 10:35:00,1.6496,1.64975,1.6489,1.64935,1480919996.0
2007-09-04 10:40:00,1.6494,1.6497,1.6488,1.6491,2608399997.0
2007-09-04 10:45:00,1.6491,1.6495,1.6484,1.6492,2405799999.0
2007-09-04 10:50:00,1.6492,1.6494,1.6485,1.6492,2367999999.0
2007-09-04 10:55:00,1.6492,1.6493,1.6482,1.6482,3029999995.0
2007-09-04 11:00:00,1.6482,1.65035,1.648,1.65015,3352599998.0
2007-09-04 11:05:00,1.65015,1.6503,1.6496,1.6501,1172400000.0
2007-09-04 11:10:00,1.6501,1.6503,1.64885,1.6489,2539699992.0
2007-09-04 11:15:00,1.6489,1.6497,1.6481,1.6493,2518600008.0
2007-09-04 11:20:00,1.6493,1.6496,1.6486,1.6493,2268299991.0
2007-09-04 11:25:00,1.64925,1.6498,1.6489,1.6493,2160900008.0
2007-09-04 11:30:00,1.6492,1.6496,1.6481,1.6482,2203300002.0
2007-09-04 11:35:00,1.6481,1.6487,1.6463,1.64725,3919799996.0
2007-09-04 11:40:00,1.6471,1.64815,1.6466,1.64775,3162999997.0
2007-09-04 11:45:00,1.6477,1.6485,1.64755,1.64805,1508000003.0
2007-09-04 11:50:00,1.6481,1.64875,1.6476,1.64785,3341000010.0
2007-09-04 11:55:00,1.64785,1.6488,1.6476,1.6486,1935400003.0
2007-09-04 12:00:00,1.6488,1.6488,1.64745,1.6476,3403200006.0
2007-09-04 12:05:00,1.6479,1.6483,1.6468,1.6474,1965899995.0
2007-09-04 12:10:00,1.64735,1.6475,1.6461,1.6461,1111899999.0
2007-09-04 12:15:00,1.6461,1.6474,1.64585,1.647,2502400004.0
2007-09-04 12:20:00,1.6471,1.6478,1.6469,1.6474,2025600013.0
2007-09-04 12:25:00,1.6474,1.6484,1.647,1.6479,1571400006.0
2007-09-04 12:30:00,1.648,1.6486,1.6473,1.6481,3860299998.0
2007-09-04 12:35:00,1.6482,1.6482,1.64655,1.6478,3219900006.0
2007-09-04 12:40:00,1.6479,1.6493,1.6473,1.6487,3246699995.0
2007-09-04 12:45:00,1.6488,1.6504,1.6483,1.6503,2135899993.0
2007-09-04 12:50:00,1.6503,1.6503,1.6484,1.6485,1684899998.0
2007-09-04 12:55:00,1.6485,1.6505,1.6485,1.6498,4898700007.0
2007-09-04 13:00:00,1.6498,1.6503,1.6495,1.6498,2010400000.0
2007-09-04 13:05:00,1.6497,1.6505,1.6491,1.6492,2606799990.0
2007-09-04 13:10:00,1.6493,1.6499,1.649,1.6492,1794700005.0
2007-09-04 13:15:00,1.6492,1.6493,1.6489,1.649,656400004.0
2007-09-04 13:20:00,1.649,1.6493,1.6481,1.6488,2346099998.0
2007-09-04 13:25:00,1.6488,1.6494,1.6473,1.6478,3988700009.0
2007-09-04 13:30:00,1.6478,1.64815,1.6474,1.6477,1194599993.0
2007-09-04 13:35:00,1.6477,1.6483,1.6476,1.6483,480300000.0
2007-09-04 13:40:00,1.6483,1.64855,1.6478,1.6481,1270899999.0
2007-09-04 13:45:00,1.6481,1.6483,1.6474,1.6475,2153899996.0
2007-09-04 13:50:00,1.6475,1.64865,1.6472,1.64845,749699999.0
2007-09-04 13:55:00,1.6485,1.6488,1.6478,1.64815,2058200006.0
2007-09-04 14:00:00,1.64815,1.64815,1.6473,1.64755,762400000.0
2007-09-04 14:05:00,1.64755,1.64765,1.646,1.6464,2118800000.0
2007-09-04 14:10:00,1.6464,1.64685,1.6455,1.6464,1450100003.0
2007-09-04 14:15:00,1.6464,1.64755,1.6463,1.6474,2055999993.0
2007-09-04 14:20:00,1.6474,1.6477,1.6452,1.6457,4556199999.0
2007-09-04 14:25:00,1.6458,1.64645,1.64525,1.64595,2505199985.0
2007-09-04 14:30:00,1.64595,1.64605,1.6453,1.6458,2142399998.0
2007-09-04 14:35:00,1.6458,1.6464,1.645,1.64615,3817199998.0
2007-09-04 14:40:00,1.6462,1.6466,1.6452,1.6455,1843700004.0
2007-09-04 14:45:00,1.6454,1.6457,1.645,1.6455,2783599995.0
2007-09-04 14:50:00,1.6455,1.6458,1.6449,1.6455,1806799995.0
2007-09-04 14:55:00,1.6455,1.6462,1.6453,1.6455,2019199999.0
2007-09-04 15:00:00,1.6454,1.6454,1.6448,1.645,748700000.0
2007-09-04 15:05:00,1.6453,1.6453,1.6444,1.6445,1790600001.0
2007-09-04 15:10:00,1.6445,1.6454,1.6439,1.6439,3235299990.0
2007-09-04 15:15:00,1.64405,1.6443,1.6437,1.6438,1812289998.0
2007-09-04 15:20:00,1.6437,1.6443,1.6433,1.64405,2334000008.0
2007-09-04 15:25:00,1.64405,1.64455,1.6438,1.6441,1323300002.0
2007-09-04 15:30:00,1.6441,1.6444,1.6433,1.6441,2437800007.0
2007-09-04 15:35:00,1.64405,1.64465,1.6434,1.64455,1364379991.0
2007-09-04 15:40:00,1.64455,1.64455,1.6425,1.643,3586999985.0
2007-09-04 15:45:00,1.6429,1.6436,1.6425,1.6434,4403619991.0
2007-09-04 15:50:00,1.6434,1.6441,1.64335,1.6438,3686299997.0
2007-09-04 15:55:00,1.6439,1.6441,1.643,1.6431,3699499970.0
2007-09-04 16:00:00,1.6431,1.644,1.6417,1.64215,3412699992.0
2007-09-04 16:05:00,1.6422,1.6425,1.6409,1.6418,3196200000.0
2007-09-04 16:10:00,1.6418,1.64285,1.6416,1.6424,4163099994.0
2007-09-04 16:15:00,1.6424,1.643,1.6416,1.6423,3434200003.0
2007-09-04 16:20:00,1.6421,1.643,1.6419,1.6425,2977200004.0
2007-09-04 16:25:00,1.6425,1.6428,1.6414,1.64175,3530699989.0
2007-09-04 16:30:00,1.64175,1.6424,1.6408,1.6418,2410599989.0
2007-09-04 16:35:00,1.6418,1.6428,1.64125,1.6425,3854700003.0
2007-09-04 16:40:00,1.64255,1.643,1.6419,1.6428,2767400000.0
2007-09-04 16:45:00,1.6428,1.6435,1.6427,1.6432,2530000001.0
2007-09-04 16:50:00,1.6432,1.646,1.643,1.6457,3884500002.0
2007-09-04 16:55:00,1.6457,1.6483,1.6457,1.6479,4024599999.0
2007-09-04 17:00:00,1.6478,1.6502,1.6473,1.6501,5483300009.0
2007-09-04 17:05:00,1.6501,1.6508,1.6484,1.64905,4090800021.0
2007-09-04 17:10:00,1.6492,1.6501,1.6487,1.64925,2159499998.0
2007-09-04 17:15:00,1.64925,1.6494,1.6476,1.6479,3697599999.0
2007-09-04 17:20:00,1.6479,1.6483,1.6471,1.6478,4128779993.0
2007-09-04 17:25:00,1.6478,1.65045,1.6476,1.6503,3533300008.0
2007-09-04 17:30:00,1.6499,1.6503,1.6492,1.6499,2816400007.0
2007-09-04 17:35:00,1.6499,1.6506,1.6499,1.6502,2291100000.0
2007-09-04 17:40:00,1.6502,1.6506,1.6498,1.6504,2234320005.0
2007-09-04 17:45:00,1.6504,1.6508,1.6493,1.6498,2436700009.0
2007-09-04 17:50:00,1.6498,1.6504,1.64885,1.6492,2036600016.0
2007-09-04 17:55:00,1.6491,1.6508,1.6486,1.6502,3340600008.0
2007-09-04 18:00:00,1.6503,1.6514,1.6502,1.6512,2134200010.0
2007-09-04 18:05:00,1.6512,1.6529,1.6512,1.6518,2227400004.0
2007-09-04 18:10:00,1.6518,1.6518,1.651,1.651,989699995.0
2007-09-04 18:15:00,1.651,1.6522,1.651,1.6518,2520299999.0
2007-09-04 18:20:00,1.6518,1.6522,1.65125,1.652,3080700025.0
2007-09-04 18:25:00,1.652,1.6533,1.652,1.6521,2186000001.0
2007-09-04 18:30:00,1.6521,1.6549,1.6521,1.6535,2707500011.0
2007-09-04 18:35:00,1.6535,1.6537,1.6514,1.6531,4167600013.0
2007-09-04 18:40:00,1.6531,1.6532,1.652,1.652,2792899996.0
2007-09-04 18:45:00,1.652,1.6524,1.6512,1.6523,2006199997.0
2007-09-04 18:50:00,1.6523,1.6526,1.6519,1.65235,1683700005.0
2007-09-04 18:55:00,1.6523,1.654,1.6521,1.6537,1756399999.0
2007-09-04 19:00:00,1.6537,1.65425,1.6532,1.6541,2281299998.0
2007-09-04 19:05:00,1.6541,1.6562,1.6539,1.6555,2920499989.0
2007-09-04 19:10:00,1.6556,1.6557,1.6527,1.6534,3177950013.0
2007-09-04 19:15:00,1.6534,1.6534,1.6525,1.65265,887000001.0
2007-09-04 19:20:00,1.6528,1.65285,1.652,1.6527,899500002.0
2007-09-04 19:25:00,1.6525,1.6541,1.6523,1.65355,1322200000.0
2007-09-04 19:30:00,1.6536,1.6536,1.652,1.6523,1020099996.0
2007-09-04 19:35:00,1.6524,1.6536,1.652,1.6535,1213699993.0
2007-09-04 19:40:00,1.6535,1.6539,1.6532,1.6539,1552299999.0
2007-09-04 19:45:00,1.6539,1.6543,1.6535,1.6538,1322000002.0
2007-09-04 19:50:00,1.6538,1.6543,1.6538,1.6543,587400006.0
2007-09-04 19:55:00,1.6543,1.656,1.6543,1.6558,2174499998.0
2007-09-04 20:00:00,1.6558,1.6564,1.6553,1.6557,2959349993.0
2007-09-04 20:05:00,1.6557,1.6564,1.6546,1.6551,1153700012.0
2007-09-04 20:10:00,1.65505,1.6553,1.6549,1.6551,667900003.0
2007-09-04 20:15:00,1.6551,1.6555,1.6541,1.6551,1262999993.0
2007-09-04 20:20:00,1.6552,1.656,1.6543,1.6548,2226700005.0
2007-09-04 20:25:00,1.6548,1.6548,1.6535,1.6543,1247100001.0
2007-09-04 20:30:00,1.6543,1.655,1.6542,1.6547,1448499993.0
2007-09-04 20:35:00,1.6547,1.6548,1.6544,1.6547,547399996.0
2007-09-04 20:40:00,1.6547,1.6558,1.6541,1.6556,1808579994.0
2007-09-04 20:45:00,1.6556,1.6556,1.6548,1.6549,917499998.0
2007-09-04 20:50:00,1.655,1.655,1.6539,1.6545,2030199993.0
2007-09-04 20:55:00,1.65445,1.6545,1.6523,1.6525,2734799991.0
2007-09-04 21:00:00,1.6525,1.6527,1.6512,1.6525,1869799985.0
2007-09-04 21:05:00,1.6525,1.6529,1.6516,1.6525,1978200003.0
2007-09-04 21:10:00,1.6525,1.6525,1.652,1.6525,1221299997.0
2007-09-04 21:15:00,1.6525,1.6525,1.6516,1.65175,1527900001.0
2007-09-04 21:20:00,1.6517,1.652,1.6515,1.6517,941600006.0
2007-09-04 21:25:00,1.6516,1.6517,1.6507,1.6516,1059100000.0
2007-09-04 21:30:00,1.6516,1.6521,1.6511,1.6513,997200007.0
2007-09-04 21:35:00,1.65135,1.65135,1.6507,1.6508,833200009.0
2007-09-04 21:40:00,1.6508,1.6521,1.6508,1.6518,1713800002.0
2007-09-04 21:45:00,1.65195,1.6522,1.6516,1.652,1208099994.0
2007-09-04 21:50:00,1.6522,1.6524,1.6518,1.652,1550800001.0
2007-09-04 21:55:00,1.6518,1.6521,1.6513,1.65135,1022799994.0
2007-09-04 22:00:00,1.6515,1.6515,1.6509,1.6509,1314100009.0
2007-09-04 22:05:00,1.651,1.6514,1.651,1.6511,410000000.0
2007-09-04 22:10:00,1.6513,1.6519,1.6511,1.6515,518900000.0
2007-09-04 22:15:00,1.6515,1.6515,1.6506,1.6507,542800001.0
2007-09-04 22:20:00,1.6508,1.6512,1.6504,1.6507,618800000.0
2007-09-04 22:25:00,1.6507,1.651,1.6501,1.65085,405100000.0
2007-09-04 22:30:00,1.65085,1.65085,1.6501,1.6501,153400000.0
2007-09-04 22:35:00,1.6501,1.65045,1.6487,1.6504,887300001.0
2007-09-04 22:40:00,1.6502,1.6509,1.6499,1.6505,705500001.0
2007-09-04 22:45:00,1.6505,1.65065,1.6494,1.6498,461200000.0
2007-09-04 22:50:00,1.6498,1.6502,1.6498,1.6498,345200000.0
2007-09-04 22:55:00,1.6496,1.6499,1.649,1.6492,286300000.0
2007-09-04 23:00:00,1.6495,1.65,1.649,1.65,161700000.0
2007-09-04 23:05:00,1.6501,1.6503,1.6498,1.65,164100000.0
2007-09-04 23:10:00,1.6501,1.6501,1.6495,1.6499,101000000.0
2007-09-04 23:15:00,1.6496,1.65,1.6493,1.6498,334800000.0
2007-09-04 23:20:00,1.6499,1.6504,1.64975,1.6503,202340000.0
2007-09-04 23:25:00,1.65035,1.6513,1.6503,1.6512,254099999.0
2007-09-04 23:30:00,1.6512,1.6513,1.6491,1.6504,402900000.0
2007-09-04 23:35:00,1.6502,1.6507,1.6497,1.6507,310500000.0
2007-09-04 23:40:00,1.6506,1.6511,1.6499,1.651,792800000.0
2007-09-04 23:45:00,1.651,1.6514,1.6506,1.6511,376600001.0
2007-09-04 23:50:00,1.6511,1.6511,1.6501,1.6505,446700000.0
2007-09-04 23:55:00,1.6505,1.6508,1.6491,1.6497,1043900001.0
2007-09-05 00:00:00,1.6498,1.6503,1.6492,1.64985,625100000.0
2007-09-05 00:05:00,1.6499,1.6502,1.6493,1.6501,397500000.0
2007-09-05 00:10:00,1.6501,1.6502,1.6496,1.6499,272000000.0
2007-09-05 00:15:00,1.6499,1.6501,1.6495,1.6498,312900000.0
2007-09-05 00:20:00,1.6498,1.6503,1.6498,1.6503,261000000.0
2007-09-05 00:25:00,1.6504,1.6505,1.65,1.65,344100000.0
2007-09-05 00:30:00,1.6502,1.6506,1.6498,1.6504,618900000.0
2007-09-05 00:35:00,1.6506,1.6509,1.6501,1.6502,1027100000.0
2007-09-05 00:40:00,1.6502,1.6503,1.6496,1.6499,529800000.0
2007-09-05 00:45:00,1.6499,1.6502,1.6495,1.65,474600000.0
2007-09-05 00:50:00,1.6498,1.6501,1.6492,1.6495,649299997.0
2007-09-05 00:55:00,1.6495,1.6496,1.6487,1.6495,909999999.0
2007-09-05 01:00:00,1.64945,1.6509,1.64945,1.6504,1235000000.0
2007-09-05 01:05:00,1.6503,1.6504,1.6488,1.6493,1020600000.0
2007-09-05 01:10:00,1.6493,1.6497,1.6478,1.6486,1416000000.0
2007-09-05 01:15:00,1.6488,1.649,1.64855,1.6486,346599999.0
2007-09-05 01:20:00,1.6487,1.6489,1.6481,1.6483,762599997.0
2007-09-05 01:25:00,1.6483,1.6483,1.64635,1.64635,930600002.0
2007-09-05 01:30:00,1.6467,1.6491,1.6462,1.649,1320700000.0
2007-09-05 01:35:00,1.6489,1.6499,1.6465,1.6468,1743999999.0
2007-09-05 01:40:00,1.6468,1.6469,1.6436,1.64425,2386199999.0
2007-09-05 01:45:00,1.64425,1.6455,1.64425,1.6448,2170599998.0
2007-09-05 01:50:00,1.6448,1.6461,1.6448,1.6454,1223499999.0
2007-09-05 01:55:00,1.6454,1.6455,1.6445,1.6451,1106099997.0
2007-09-05 02:00:00,1.645,1.6459,1.6448,1.6459,1343400000.0
2007-09-05 02:05:00,1.6459,1.6472,1.6458,1.64715,1312300000.0
2007-09-05 02:10:00,1.64715,1.648,1.6456,1.647,2318300002.0
2007-09-05 02:15:00,1.647,1.6474,1.6461,1.6463,1211600001.0
2007-09-05 02:20:00,1.6464,1.6465,1.6457,1.64595,603000001.0
2007-09-05 02:25:00,1.646,1.6471,1.646,1.6471,700299996.0
2007-09-05 02:30:00,1.647,1.6475,1.6466,1.6468,713000000.0
2007-09-05 02:35:00,1.6467,1.6469,1.6463,1.6467,830399996.0
2007-09-05 02:40:00,1.6467,1.6467,1.6453,1.6453,730700000.0
2007-09-05 02:45:00,1.6453,1.6457,1.6451,1.6455,525700001.0
2007-09-05 02:50:00,1.6455,1.6462,1.6455,1.6457,1198999995.0
2007-09-05 02:55:00,1.6457,1.6467,1.6455,1.6462,980800000.0
2007-09-05 03:00:00,1.6462,1.6462,1.6457,1.6458,272000000.0
2007-09-05 03:05:00,1.6462,1.6468,1.6461,1.6462,930399998.0
2007-09-05 03:10:00,1.6462,1.6462,1.6452,1.6455,776700002.0
2007-09-05 03:15:00,1.6457,1.6467,1.6457,1.6462,877399997.0
2007-09-05 03:20:00,1.6462,1.6462,1.6458,1.6459,319700000.0
2007-09-05 03:25:00,1.6458,1.6464,1.6458,1.6464,631100000.0
2007-09-05 03:30:00,1.6463,1.6465,1.64595,1.6462,441500000.0
2007-09-05 03:35:00,1.64625,1.6465,1.646,1.6462,172900000.0
2007-09-05 03:40:00,1.6462,1.6471,1.646,1.6466,932000002.0
2007-09-05 03:45:00,1.6467,1.6469,1.6465,1.6468,192900000.0
2007-09-05 03:50:00,1.6468,1.647,1.6463,1.6467,649600000.0
2007-09-05 03:55:00,1.6467,1.6468,1.6461,1.6466,686500000.0
2007-09-05 04:00:00,1.6467,1.6484,1.6467,1.6484,1025900000.0
2007-09-05 04:05:00,1.6484,1.6488,1.6479,1.6479,634000000.0
2007-09-05 04:10:00,1.6479,1.6497,1.6479,1.649,1690500001.0
2007-09-05 04:15:00,1.649,1.6495,1.6482,1.6483,2023699998.0
2007-09-05 04:20:00,1.6485,1.6486,1.6479,1.6479,494200000.0
2007-09-05 04:25:00,1.648,1.6488,1.6478,1.6488,1071600000.0
2007-09-05 04:30:00,1.6488,1.6492,1.6486,1.6491,747600000.0
2007-09-05 04:35:00,1.6491,1.6492,1.6487,1.6489,712800000.0
2007-09-05 04:40:00,1.6488,1.6491,1.6487,1.6491,739500000.0
2007-09-05 04:45:00,1.6489,1.6495,1.6486,1.6494,804400004.0
2007-09-05 04:50:00,1.6494,1.652,1.6494,1.6516,1800700001.0
2007-09-05 04:55:00,1.6516,1.6527,1.6513,1.65245,1930000001.0
2007-09-05 05:00:00,1.6524,1.6536,1.6512,1.6521,2603800000.0
2007-09-05 05:05:00,1.6521,1.6524,1.6474,1.6512,2303400000.0
2007-09-05 05:10:00,1.6512,1.6521,1.64975,1.65,1619499999.0
2007-09-05 05:15:00,1.65,1.6503,1.6498,1.6499,1004600000.0
2007-09-05 05:20:00,1.6498,1.6527,1.64975,1.6515,2403800000.0
2007-09-05 05:25:00,1.6515,1.6518,1.6511,1.6516,820600000.0
2007-09-05 05:30:00,1.65155,1.6538,1.65155,1.6537,1487000000.0
2007-09-05 05:35:00,1.6538,1.6538,1.6524,1.6526,2026500000.0
2007-09-05 05:40:00,1.6526,1.6526,1.6501,1.6506,2134600000.0
2007-09-05 05:45:00,1.6506,1.6517,1.6506,1.6509,1589800000.0
2007-09-05 05:50:00,1.6509,1.651,1.6502,1.6503,1055400001.0
2007-09-05 05:55:00,1.6503,1.6512,1.6502,1.65055,1055500001.0
2007-09-05 06:00:00,1.6506,1.6507,1.6497,1.6503,1632500000.0
2007-09-05 06:05:00,1.6503,1.652,1.6501,1.6514,1491400000.0
2007-09-05 06:10:00,1.6513,1.6531,1.6512,1.6524,2093300000.0
2007-09-05 06:15:00,1.6524,1.6534,1.6523,1.6531,1672700000.0
2007-09-05 06:20:00,1.6531,1.6541,1.6522,1.6534,2086299998.0
2007-09-05 06:25:00,1.6534,1.655,1.6525,1.6537,2318300000.0
2007-09-05 06:30:00,1.6537,1.6539,1.6525,1.6534,2828800000.0
2007-09-05 06:35:00,1.6534,1.6547,1.6508,1.6511,3348600000.0
2007-09-05 06:40:00,1.6511,1.6515,1.6501,1.65055,3268600001.0
2007-09-05 06:45:00,1.6505,1.6513,1.6501,1.6506,1614399999.0
2007-09-05 06:50:00,1.6505,1.6513,1.65025,1.6508,1203600000.0
2007-09-05 06:55:00,1.6509,1.6512,1.6477,1.64925,3042900002.0
2007-09-05 07:00:00,1.6493,1.6497,1.6488,1.649,1484200000.0
2007-09-05 07:05:00,1.649,1.6502,1.6488,1.6494,1502700000.0
2007-09-05 07:10:00,1.64945,1.6496,1.6484,1.649,2800199999.0
2007-09-05 07:15:00,1.6489,1.6507,1.6488,1.6492,1786500001.0
2007-09-05 07:20:00,1.64915,1.6495,1.6479,1.648,1143399998.0
2007-09-05 07:25:00,1.648,1.6488,1.6475,1.6487,659900001.0
2007-09-05 07:30:00,1.6487,1.6494,1.6479,1.6481,1990399999.0
2007-09-05 07:35:00,1.6483,1.6489,1.6474,1.6475,1942000002.0
2007-09-05 07:40:00,1.6475,1.6477,1.6467,1.64705,1343700002.0
2007-09-05 07:45:00,1.647,1.6476,1.6467,1.6471,756400000.0
2007-09-05 07:50:00,1.6471,1.6476,1.6469,1.6474,708599998.0
2007-09-05 07:55:00,1.6474,1.64875,1.6473,1.6483,839500002.0
2007-09-05 08:00:00,1.6483,1.6492,1.64805,1.649,1686900002.0
2007-09-05 08:05:00,1.6489,1.65,1.6485,1.6499,1620100006.0
2007-09-05 08:10:00,1.64985,1.6524,1.64985,1.6513,2735799988.0
2007-09-05 08:15:00,1.6513,1.6527,1.6505,1.6508,2811200004.0
2007-09-05 08:20:00,1.6509,1.6515,1.6496,1.6498,1854100000.0
2007-09-05 08:25:00,1.6498,1.6504,1.6491,1.6498,1689800000.0
2007-09-05 08:30:00,1.6497,1.6508,1.6491,1.6505,1134000002.0
2007-09-05 08:35:00,1.6506,1.652,1.6501,1.6515,2205000004.0
2007-09-05 08:40:00,1.6515,1.6523,1.65085,1.652,3610100001.0
2007-09-05 08:45:00,1.6519,1.6525,1.6509,1.6518,3072099999.0
2007-09-05 08:50:00,1.6518,1.652,1.651,1.6513,2270499999.0
2007-09-05 08:55:00,1.6513,1.6522,1.6511,1.6514,1394800000.0
2007-09-05 09:00:00,1.6514,1.654,1.6512,1.6538,2952800004.0
2007-09-05 09:05:00,1.6538,1.6539,1.6511,1.652,3126999998.0
2007-09-05 09:10:00,1.65185,1.6529,1.6511,1.6512,2948599984.0
2007-09-05 09:15:00,1.6512,1.6519,1.6506,1.6511,2219900005.0
2007-09-05 09:20:00,1.6511,1.653,1.6508,1.653,1988699986.0
2007-09-05 09:25:00,1.6529,1.6532,1.652,1.653,1570179999.0
2007-09-05 09:30:00,1.6529,1.6538,1.6528,1.6536,1978099990.0
2007-09-05 09:35:00,1.6535,1.6566,1.6531,1.656,2474499998.0
2007-09-05 09:40:00,1.656,1.65755,1.6557,1.6568,2302100000.0
2007-09-05 09:45:00,1.6567,1.6581,1.65655,1.65735,4349400000.0
2007-09-05 09:50:00,1.6575,1.6578,1.657,1.6573,2629599995.0
2007-09-05 09:55:00,1.6573,1.65765,1.6569,1.6572,1214499999.0
2007-09-05 10:00:00,1.657,1.6572,1.6554,1.6561,3856300002.0
2007-09-05 10:05:00,1.656,1.6561,1.6544,1.655,2410600002.0
2007-09-05 10:10:00,1.655,1.6555,1.6545,1.6552,3321100019.0
2007-09-05 10:15:00,1.6552,1.6554,1.6542,1.65515,2584100000.0
2007-09-05 10:20:00,1.65515,1.6554,1.65465,1.6552,2398599997.0
2007-09-05 10:25:00,1.6552,1.6561,1.655,1.6558,3311499996.0
2007-09-05 10:30:00,1.6558,1.656,1.6546,1.6553,2590899998.0
2007-09-05 10:35:00,1.6553,1.65545,1.6535,1.6538,2123000003.0
2007-09-05 10:40:00,1.6539,1.6562,1.6534,1.6561,3363000011.0
2007-09-05 10:45:00,1.6563,1.6563,1.654,1.6542,2623700006.0
2007-09-05 10:50:00,1.6543,1.6543,1.653,1.65305,1280250000.0
2007-09-05 10:55:00,1.65305,1.6535,1.6524,1.653,1875300001.0
2007-09-05 11:00:00,1.653,1.6535,1.6526,1.6532,1000899999.0
2007-09-05 11:05:00,1.6532,1.65365,1.6524,1.6525,1337600007.0
2007-09-05 11:10:00,1.6526,1.654,1.6526,1.65375,1295600001.0
2007-09-05 11:15:00,1.65375,1.6546,1.6532,1.65445,1401300008.0
2007-09-05 11:20:00,1.65445,1.6546,1.6537,1.654,1629799997.0
2007-09-05 11:25:00,1.654,1.65425,1.6535,1.65375,869900002.0
2007-09-05 11:30:00,1.65375,1.6543,1.6532,1.6539,1427000004.0
2007-09-05 11:35:00,1.6541,1.6552,1.65335,1.6549,1974599998.0
2007-09-05 11:40:00,1.6549,1.6553,1.6535,1.6538,2626700007.0
2007-09-05 11:45:00,1.6538,1.6546,1.6536,1.65425,1378499998.0
2007-09-05 11:50:00,1.65425,1.6543,1.6527,1.6536,1520000000.0
2007-09-05 11:55:00,1.65355,1.6537,1.6528,1.6533,1628200003.0
2007-09-05 12:00:00,1.6534,1.6535,1.6529,1.65315,763800003.0
2007-09-05 12:05:00,1.65315,1.65315,1.6523,1.6529,1756100000.0
2007-09-05 12:10:00,1.653,1.65345,1.6529,1.65305,717900000.0
2007-09-05 12:15:00,1.6531,1.65315,1.6514,1.6515,1820300004.0
2007-09-05 12:20:00,1.6516,1.6523,1.6516,1.65185,1099700000.0
2007-09-05 12:25:00,1.6521,1.6521,1.65085,1.6514,1302800001.0
2007-09-05 12:30:00,1.6515,1.6517,1.6511,1.6514,712700002.0
2007-09-05 12:35:00,1.6514,1.6519,1.651,1.6519,1289100001.0
2007-09-05 12:40:00,1.6519,1.6527,1.6514,1.6515,1004100005.0
2007-09-05 12:45:00,1.65145,1.6524,1.65145,1.6518,1533900000.0
2007-09-05 12:50:00,1.6518,1.6526,1.65175,1.6525,1443999996.0
2007-09-05 12:55:00,1.6522,1.6526,1.6517,1.6526,2898000006.0
2007-09-05 13:00:00,1.6526,1.6555,1.652,1.6554,2263299991.0
2007-09-05 13:05:00,1.6554,1.6555,1.6537,1.6544,1815399993.0
2007-09-05 13:10:00,1.6543,1.6544,1.6531,1.6534,970799999.0
2007-09-05 13:15:00,1.6535,1.6539,1.6534,1.6535,1483399991.0
2007-09-05 13:20:00,1.6535,1.6545,1.6533,1.6545,1365799995.0
2007-09-05 13:25:00,1.6545,1.6546,1.6539,1.6543,1316500002.0
2007-09-05 13:30:00,1.6543,1.65495,1.6533,1.6537,1494199996.0
2007-09-05 13:35:00,1.6537,1.6546,1.6536,1.6542,1350599995.0
2007-09-05 13:40:00,1.6541,1.6553,1.65395,1.6553,740200001.0
2007-09-05 13:45:00,1.6553,1.6554,1.6548,1.655,891800000.0
2007-09-05 13:50:00,1.655,1.6556,1.65465,1.655,1466900001.0
2007-09-05 13:55:00,1.6551,1.6553,1.6549,1.6552,658099999.0
2007-09-05 14:00:00,1.6552,1.6555,1.6547,1.6549,1529600000.0
2007-09-05 14:05:00,1.655,1.6554,1.65475,1.6549,1231900000.0
2007-09-05 14:10:00,1.6548,1.6553,1.6543,1.6544,1108300000.0
2007-09-05 14:15:00,1.6541,1.6567,1.6541,1.6566,3656000000.0
2007-09-05 14:20:00,1.65645,1.6578,1.6561,1.6574,3436800007.0
2007-09-05 14:25:00,1.6574,1.6584,1.6565,1.6571,3115399998.0
2007-09-05 14:30:00,1.6571,1.6592,1.657,1.6588,2710400001.0
2007-09-05 14:35:00,1.6587,1.6588,1.6577,1.65855,1998700003.0
2007-09-05 14:40:00,1.6586,1.65925,1.65805,1.6585,2314600008.0
2007-09-05 14:45:00,1.6585,1.6586,1.657,1.6576,2691700004.0
2007-09-05 14:50:00,1.6576,1.6588,1.6575,1.6577,3086299999.0
2007-09-05 14:55:00,1.6578,1.6578,1.6568,1.657,2571200007.0
2007-09-05 15:00:00,1.657,1.65775,1.6567,1.6569,2551700009.0
2007-09-05 15:05:00,1.6569,1.6571,1.6558,1.6569,3208149995.0
2007-09-05 15:10:00,1.6569,1.6574,1.656,1.6569,3239899994.0
2007-09-05 15:15:00,1.657,1.6572,1.6564,1.6566,2978699991.0
2007-09-05 15:20:00,1.6566,1.657,1.65545,1.6555,3502299993.0
2007-09-05 15:25:00,1.6556,1.6568,1.6555,1.6557,1860800000.0
2007-09-05 15:30:00,1.6557,1.6564,1.65515,1.6557,3171000007.0
2007-09-05 15:35:00,1.6558,1.6559,1.6549,1.6558,2452800005.0
2007-09-05 15:40:00,1.65585,1.658,1.65575,1.6571,1732999996.0
2007-09-05 15:45:00,1.6571,1.6571,1.6558,1.6566,1613800000.0
2007-09-05 15:50:00,1.6566,1.6567,1.6555,1.6565,2554399999.0
2007-09-05 15:55:00,1.6565,1.6579,1.6564,1.6574,1774200004.0
2007-09-05 16:00:00,1.6573,1.6611,1.6571,1.66,4037600005.0
2007-09-05 16:05:00,1.66,1.6627,1.6596,1.6607,3975200003.0
2007-09-05 16:10:00,1.6607,1.66195,1.66,1.6602,3062800002.0
2007-09-05 16:15:00,1.6602,1.6623,1.6597,1.661,3035599991.0
2007-09-05 16:20:00,1.661,1.66185,1.6602,1.6611,3231400001.0
2007-09-05 16:25:00,1.6612,1.6614,1.6594,1.6601,2178400000.0
2007-09-05 16:30:00,1.6601,1.6602,1.6579,1.6592,2772199997.0
2007-09-05 16:35:00,1.6592,1.661,1.659,1.6604,3229099992.0
2007-09-05 16:40:00,1.6603,1.6608,1.6593,1.66,2255100001.0
2007-09-05 16:45:00,1.66,1.6605,1.6586,1.6594,2128299993.0
2007-09-05 16:50:00,1.6594,1.6594,1.6586,1.659,3147000000.0
2007-09-05 16:55:00,1.659,1.6593,1.6575,1.6575,2029500002.0
2007-09-05 17:00:00,1.6575,1.6591,1.6573,1.6585,2978750003.0
2007-09-05 17:05:00,1.6586,1.6589,1.658,1.6589,2696100011.0
2007-09-05 17:10:00,1.6589,1.6595,1.6575,1.65805,3195600006.0
2007-09-05 17:15:00,1.6581,1.65885,1.6578,1.65815,1098900001.0
2007-09-05 17:20:00,1.65815,1.65815,1.65665,1.6581,1852999992.0
2007-09-05 17:25:00,1.6581,1.659,1.65785,1.65865,1464600006.0
2007-09-05 17:30:00,1.6587,1.6601,1.6586,1.6601,960900000.0
2007-09-05 17:35:00,1.6601,1.6611,1.66,1.6603,2154400004.0
2007-09-05 17:40:00,1.6602,1.6605,1.65895,1.6592,2246899997.0
2007-09-05 17:45:00,1.6592,1.6593,1.6567,1.6572,2381199992.0
2007-09-05 17:50:00,1.6572,1.6589,1.657,1.6587,1802000002.0
2007-09-05 17:55:00,1.6587,1.6588,1.6572,1.658,1236900001.0
2007-09-05 18:00:00,1.658,1.6586,1.657,1.6572,1275500002.0
2007-09-05 18:05:00,1.6572,1.6576,1.6564,1.6574,1101800002.0
2007-09-05 18:10:00,1.6576,1.658,1.6569,1.6574,898500000.0
2007-09-05 18:15:00,1.6574,1.6574,1.6567,1.657,1630600007.0
2007-09-05 18:20:00,1.657,1.6574,1.6561,1.6561,1646800000.0
2007-09-05 18:25:00,1.6561,1.6561,1.6542,1.6549,1824599999.0
2007-09-05 18:30:00,1.6549,1.6556,1.6547,1.6555,1839999999.0
2007-09-05 18:35:00,1.6555,1.6557,1.6547,1.6549,1272000002.0
2007-09-05 18:40:00,1.6549,1.6556,1.6549,1.6555,1786800013.0
2007-09-05 18:45:00,1.6553,1.6556,1.6552,1.6555,1334400003.0
2007-09-05 18:50:00,1.65545,1.6556,1.65525,1.6556,384099999.0
2007-09-05 18:55:00,1.6554,1.6555,1.655,1.6553,825300001.0
2007-09-05 19:00:00,1.6553,1.6553,1.65345,1.65365,2146000001.0
2007-09-05 19:05:00,1.6536,1.6545,1.6533,1.6544,1618900001.0
2007-09-05 19:10:00,1.6544,1.6558,1.6542,1.6558,1026880002.0
2007-09-05 19:15:00,1.6558,1.656,1.6555,1.6556,497800001.0
2007-09-05 19:20:00,1.6556,1.6568,1.6555,1.6561,1352000000.0
2007-09-05 19:25:00,1.6562,1.6568,1.6559,1.6562,1999500020.0
2007-09-05 19:30:00,1.6562,1.657,1.65595,1.6568,1679200004.0
2007-09-05 19:35:00,1.6569,1.6573,1.6567,1.6573,517800002.0
2007-09-05 19:40:00,1.6573,1.6573,1.6569,1.657,905300006.0
2007-09-05 19:45:00,1.657,1.6573,1.6567,1.6572,632000000.0
2007-09-05 19:50:00,1.6571,1.6575,1.6566,1.6567,429400001.0
2007-09-05 19:55:00,1.6567,1.6575,1.6566,1.6575,859200003.0
2007-09-05 20:00:00,1.6575,1.6588,1.6569,1.6587,3331600029.0
2007-09-05 20:05:00,1.6588,1.6595,1.6577,1.659,2937700007.0
2007-09-05 20:10:00,1.6591,1.6593,1.6587,1.659,2493700004.0
2007-09-05 20:15:00,1.659,1.6611,1.6583,1.6606,3026900013.0
2007-09-05 20:20:00,1.66055,1.66055,1.6588,1.6599,1900500008.0
2007-09-05 20:25:00,1.6599,1.6605,1.6594,1.66,2844400013.0
2007-09-05 20:30:00,1.66,1.6601,1.6587,1.65955,2500000007.0
2007-09-05 20:35:00,1.65955,1.6606,1.6591,1.6591,1752500006.0
2007-09-05 20:40:00,1.6591,1.6601,1.6587,1.6599,1881400007.0
2007-09-05 20:45:00,1.6599,1.661,1.6598,1.6603,1725900003.0
2007-09-05 20:50:00,1.6602,1.6613,1.6599,1.661,2690100004.0
2007-09-05 20:55:00,1.6608,1.6609,1.65885,1.6601,1830200003.0
2007-09-05 21:00:00,1.6601,1.6608,1.6598,1.6607,1334400003.0
2007-09-05 21:05:00,1.6607,1.6608,1.6592,1.6597,1656600006.0
2007-09-05 21:10:00,1.6596,1.66,1.6594,1.6599,1107399999.0
2007-09-05 21:15:00,1.6598,1.6605,1.6594,1.6596,1570400006.0
2007-09-05 21:20:00,1.6596,1.6608,1.6596,1.6601,1738700002.0
2007-09-05 21:25:00,1.6604,1.6607,1.6598,1.6604,1234799998.0
2007-09-05 21:30:00,1.6604,1.661,1.6597,1.6603,1540800006.0
2007-09-05 21:35:00,1.6603,1.6605,1.6599,1.6604,270300000.0
2007-09-05 21:40:00,1.6605,1.6607,1.65995,1.65995,1896900003.0
2007-09-05 21:45:00,1.66,1.6601,1.6586,1.6587,2002700014.0
2007-09-05 21:50:00,1.6587,1.6597,1.6585,1.6596,1464200001.0
2007-09-05 21:55:00,1.6596,1.6601,1.6593,1.6597,1502200001.0
2007-09-05 22:00:00,1.6597,1.6598,1.6587,1.6588,857199998.0
2007-09-05 22:05:00,1.6588,1.6604,1.6585,1.6603,590500000.0
2007-09-05 22:10:00,1.6604,1.6608,1.6601,1.6606,723300004.0
2007-09-05 22:15:00,1.6605,1.6614,1.6604,1.6611,733000000.0
2007-09-05 22:20:00,1.6611,1.6615,1.661,1.6614,332500000.0
2007-09-05 22:25:00,1.6614,1.662,1.6614,1.6617,274600000.0
2007-09-05 22:30:00,1.6617,1.6619,1.6612,1.6616,272300000.0
2007-09-05 22:35:00,1.6616,1.6616,1.6611,1.6612,126600000.0
2007-09-05 22:40:00,1.6611,1.6611,1.6603,1.6604,624500000.0
2007-09-05 22:45:00,1.6604,1.6611,1.6598,1.6609,735099997.0
2007-09-05 22:50:00,1.6609,1.6609,1.6598,1.6605,823299999.0
2007-09-05 22:55:00,1.6602,1.6611,1.6597,1.6606,1115900000.0
2007-09-05 23:00:00,1.6607,1.6611,1.6599,1.6604,357000000.0
2007-09-05 23:05:00,1.6606,1.6606,1.6594,1.6598,243700000.0
2007-09-05 23:10:00,1.6598,1.66,1.6572,1.6592,532900000.0
2007-09-05 23:15:00,1.6592,1.6601,1.6576,1.6579,668900000.0
2007-09-05 23:20:00,1.6579,1.6595,1.6575,1.65935,1089600000.0
2007-09-05 23:25:00,1.6594,1.6598,1.6591,1.6595,446200000.0
2007-09-05 23:30:00,1.6595,1.66,1.65915,1.6595,573700000.0
2007-09-05 23:35:00,1.6595,1.6602,1.6594,1.6599,409340000.0
2007-09-05 23:40:00,1.6599,1.6601,1.6594,1.6601,270900000.0
2007-09-05 23:45:00,1.6601,1.6603,1.6599,1.6602,202000000.0
2007-09-05 23:50:00,1.6603,1.6611,1.6602,1.6611,269500000.0
2007-09-05 23:55:00,1.6612,1.6612,1.6603,1.661,427000000.0
2007-09-06 00:00:00,1.6611,1.66115,1.6605,1.66095,326500000.0
2007-09-06 00:05:00,1.6605,1.66095,1.6603,1.6604,186600000.0
2007-09-06 00:10:00,1.6605,1.6614,1.6599,1.6611,514400000.0
2007-09-06 00:15:00,1.6612,1.6629,1.6609,1.662,651800000.0
2007-09-06 00:20:00,1.662,1.6621,1.6608,1.6613,299800000.0
2007-09-06 00:25:00,1.6611,1.66155,1.6609,1.6613,314000000.0
2007-09-06 00:30:00,1.6613,1.66185,1.661,1.66185,220500000.0
2007-09-06 00:35:00,1.66185,1.66185,1.6612,1.6614,206500000.0
2007-09-06 00:40:00,1.6613,1.66175,1.65855,1.6589,1434800001.0
2007-09-06 00:45:00,1.6585,1.65985,1.6584,1.65975,644200000.0
2007-09-06 00:50:00,1.65975,1.65985,1.6591,1.6593,202200000.0
2007-09-06 00:55:00,1.6596,1.6598,1.6581,1.6589,927200000.0
2007-09-06 01:00:00,1.65925,1.6601,1.6586,1.6599,410000000.0
2007-09-06 01:05:00,1.6599,1.6599,1.6596,1.6596,339100000.0
2007-09-06 01:10:00,1.6597,1.66,1.6595,1.6597,466300000.0
2007-09-06 01:15:00,1.6598,1.6616,1.6597,1.6613,460400000.0
2007-09-06 01:20:00,1.6613,1.6634,1.6611,1.663,730200000.0
2007-09-06 01:25:00,1.663,1.664,1.663,1.6637,1703000000.0
2007-09-06 01:30:00,1.6637,1.6658,1.6619,1.6642,1701900000.0
2007-09-06 01:35:00,1.6642,1.6645,1.6626,1.6644,1403800000.0
2007-09-06 01:40:00,1.6644,1.6644,1.6628,1.663,810600001.0
2007-09-06 01:45:00,1.6628,1.6652,1.6623,1.6646,1097300000.0
2007-09-06 01:50:00,1.6647,1.6668,1.6644,1.6661,1092500001.0
2007-09-06 01:55:00,1.6661,1.6662,1.6636,1.664,1092800000.0
2007-09-06 02:00:00,1.6639,1.6647,1.6629,1.6632,1003099999.0
2007-09-06 02:05:00,1.6633,1.6643,1.6625,1.6637,1168099997.0
2007-09-06 02:10:00,1.66375,1.6638,1.6614,1.6622,1336600000.0
2007-09-06 02:15:00,1.6623,1.6629,1.6614,1.66215,915700000.0
2007-09-06 02:20:00,1.6621,1.6621,1.6609,1.6619,657700000.0
2007-09-06 02:25:00,1.6618,1.6627,1.66135,1.6626,665500000.0
2007-09-06 02:30:00,1.6626,1.6636,1.6616,1.66175,1508700002.0
2007-09-06 02:35:00,1.66175,1.663,1.6615,1.6623,1221499999.0
2007-09-06 02:40:00,1.6624,1.6634,1.6622,1.6633,873300000.0
2007-09-06 02:45:00,1.6634,1.66385,1.6625,1.663,1207999993.0
2007-09-06 02:50:00,1.663,1.6632,1.6626,1.6627,1026199999.0
2007-09-06 02:55:00,1.6628,1.6629,1.6619,1.66215,1495599984.0
2007-09-06 03:00:00,1.6621,1.6639,1.6621,1.6631,1363399988.0
2007-09-06 03:05:00,1.6632,1.6635,1.6629,1.663,1235799994.0
2007-09-06 03:10:00,1.663,1.6636,1.6628,1.6629,924899990.0
2007-09-06 03:15:00,1.6629,1.6629,1.6614,1.6615,1138199999.0
2007-09-06 03:20:00,1.6615,1.6628,1.6612,1.66245,1169699995.0
2007-09-06 03:25:00,1.6627,1.6631,1.6603,1.6603,1038799996.0
2007-09-06 03:30:00,1.6598,1.6598,1.6557,1.657,2161299999.0
2007-09-06 03:35:00,1.657,1.6601,1.6569,1.6593,2449899998.0
2007-09-06 03:40:00,1.6592,1.6614,1.6589,1.6602,2641099988.0
2007-09-06 03:45:00,1.6602,1.6607,1.6599,1.6603,1596899980.0
2007-09-06 03:50:00,1.6603,1.6606,1.6584,1.6593,1606399985.0
2007-09-06 03:55:00,1.6593,1.6608,1.6588,1.6607,1618899986.0
2007-09-06 04:00:00,1.6607,1.6607,1.6582,1.65855,1110499998.0
2007-09-06 04:05:00,1.659,1.659,1.6577,1.6589,1752199997.0
2007-09-06 04:10:00,1.6589,1.6592,1.6582,1.6583,1045300003.0
2007-09-06 04:15:00,1.6583,1.6584,1.6577,1.65795,365199999.0
2007-09-06 04:20:00,1.65795,1.6581,1.6568,1.6571,1290499994.0
2007-09-06 04:25:00,1.6571,1.6576,1.6568,1.6572,766999999.0
2007-09-06 04:30:00,1.6571,1.65775,1.6564,1.6573,504599999.0
2007-09-06 04:35:00,1.6572,1.6582,1.657,1.658,470799990.0
2007-09-06 04:40:00,1.658,1.65975,1.6579,1.6594,1313399993.0
2007-09-06 04:45:00,1.6593,1.6593,1.6579,1.6579,908399995.0
2007-09-06 04:50:00,1.658,1.6583,1.6575,1.6575,750099994.0
2007-09-06 04:55:00,1.6576,1.6578,1.6562,1.6565,888699998.0
2007-09-06 05:00:00,1.6565,1.6575,1.6558,1.656,1043899992.0
2007-09-06 05:05:00,1.6559,1.6568,1.6557,1.6565,1259399991.0
2007-09-06 05:10:00,1.6565,1.6573,1.6563,1.6567,2117199967.0
2007-09-06 05:15:00,1.6567,1.6569,1.6562,1.6566,1357399992.0
2007-09-06 05:20:00,1.6566,1.6567,1.6553,1.6557,2141599991.0
2007-09-06 05:25:00,1.6557,1.65585,1.6549,1.65585,1012299998.0
2007-09-06 05:30:00,1.65585,1.65665,1.6553,1.65665,841399996.0
2007-09-06 05:35:00,1.65665,1.6583,1.656,1.6577,2048899985.0
2007-09-06 05:40:00,1.6577,1.6577,1.6567,1.6569,691999997.0
2007-09-06 05:45:00,1.6569,1.65735,1.65645,1.65695,363499999.0
2007-09-06 05:50:00,1.6571,1.6587,1.65705,1.6585,2119399981.0
2007-09-06 05:55:00,1.6585,1.6585,1.6576,1.6576,1028899986.0
2007-09-06 06:00:00,1.6576,1.6577,1.6565,1.6566,1598699998.0
2007-09-06 06:05:00,1.6567,1.6575,1.6566,1.6567,551600000.0
2007-09-06 06:10:00,1.6569,1.6576,1.6563,1.6575,624699998.0
2007-09-06 06:15:00,1.6575,1.6578,1.65685,1.6574,981999998.0
2007-09-06 06:20:00,1.6574,1.6577,1.6571,1.6573,1013299993.0
2007-09-06 06:25:00,1.6573,1.6573,1.6568,1.657,375600000.0
2007-09-06 06:30:00,1.6569,1.657,1.6565,1.6568,488699999.0
2007-09-06 06:35:00,1.6568,1.6569,1.65635,1.6564,1359599992.0
2007-09-06 06:40:00,1.6563,1.6564,1.6557,1.6558,325399999.0
2007-09-06 06:45:00,1.6558,1.6559,1.6549,1.6552,544699999.0
2007-09-06 06:50:00,1.6552,1.6559,1.65495,1.6558,636799996.0
2007-09-06 06:55:00,1.6558,1.6558,1.6554,1.6556,495399998.0
2007-09-06 07:00:00,1.6556,1.6567,1.6556,1.6564,731099994.0
2007-09-06 07:05:00,1.65635,1.6566,1.6555,1.6565,1203099993.0
2007-09-06 07:10:00,1.6566,1.657,1.6564,1.6567,824599997.0
2007-09-06 07:15:00,1.6566,1.6569,1.6562,1.6569,1240499984.0
2007-09-06 07:20:00,1.6568,1.6571,1.6566,1.657,1412799983.0
2007-09-06 07:25:00,1.657,1.6591,1.6569,1.6586,2050999989.0
2007-09-06 07:30:00,1.6585,1.6589,1.6577,1.6577,1289599997.0
2007-09-06 07:35:00,1.6578,1.6579,1.6571,1.6576,1019499994.0
2007-09-06 07:40:00,1.6576,1.6588,1.6576,1.6579,2146599994.0
2007-09-06 07:45:00,1.6578,1.6581,1.6573,1.6578,1541699995.0
2007-09-06 07:50:00,1.65775,1.65795,1.6572,1.6573,2185999999.0
2007-09-06 07:55:00,1.6573,1.6574,1.6564,1.6572,2053599985.0
2007-09-06 08:00:00,1.6572,1.658,1.657,1.6571,1130200004.0
2007-09-06 08:05:00,1.6572,1.6579,1.657,1.6577,1030099995.0
2007-09-06 08:10:00,1.6577,1.6586,1.6575,1.6585,1396000003.0
2007-09-06 08:15:00,1.65845,1.6585,1.6574,1.6575,1780299991.0
2007-09-06 08:20:00,1.6576,1.6576,1.655,1.6554,2510199992.0
2007-09-06 08:25:00,1.6554,1.6561,1.6554,1.656,1189400001.0
2007-09-06 08:30:00,1.656,1.6576,1.656,1.65715,2263299998.0
2007-09-06 08:35:00,1.65715,1.6577,1.6569,1.6573,2105999994.0
2007-09-06 08:40:00,1.6573,1.6578,1.657,1.6576,2155899990.0
2007-09-06 08:45:00,1.65765,1.6581,1.65765,1.6579,1072200000.0
2007-09-06 08:50:00,1.6579,1.6593,1.6578,1.6584,3129600004.0
2007-09-06 08:55:00,1.6584,1.6584,1.6573,1.6582,1332999996.0
2007-09-06 09:00:00,1.6583,1.6589,1.6577,1.6577,2696300002.0
2007-09-06 09:05:00,1.6577,1.6583,1.6563,1.6565,2429299988.0
2007-09-06 09:10:00,1.6565,1.657,1.6562,1.6565,1172600000.0
2007-09-06 09:15:00,1.6565,1.6565,1.6552,1.6553,1032700003.0
2007-09-06 09:20:00,1.6553,1.6555,1.6541,1.6547,2602100012.0
2007-09-06 09:25:00,1.6548,1.6556,1.6546,1.6552,2488500000.0
2007-09-06 09:30:00,1.6551,1.6554,1.6534,1.6537,2910099995.0
2007-09-06 09:35:00,1.6537,1.6549,1.6534,1.654,4130450000.0
2007-09-06 09:40:00,1.6542,1.6545,1.6536,1.6538,1060100002.0
2007-09-06 09:45:00,1.654,1.654,1.6531,1.6537,1807600011.0
2007-09-06 09:50:00,1.6537,1.65465,1.6531,1.65465,1918899999.0
2007-09-06 09:55:00,1.65465,1.6549,1.65415,1.6545,1915699997.0
2007-09-06 10:00:00,1.65455,1.655,1.65415,1.6547,1083199998.0
2007-09-06 10:05:00,1.6546,1.6555,1.6545,1.6547,2402800002.0
2007-09-06 10:10:00,1.6547,1.6555,1.6547,1.6551,1200199991.0
2007-09-06 10:15:00,1.6551,1.6551,1.6539,1.6542,3639199990.0
2007-09-06 10:20:00,1.6544,1.6554,1.654,1.6554,3024820006.0
2007-09-06 10:25:00,1.6552,1.6554,1.6542,1.6551,3083500000.0
2007-09-06 10:30:00,1.6551,1.6561,1.65495,1.6559,2635100013.0
2007-09-06 10:35:00,1.6559,1.6559,1.6539,1.6543,2200599990.0
2007-09-06 10:40:00,1.6542,1.65445,1.6536,1.65425,2230989996.0
2007-09-06 10:45:00,1.6542,1.65455,1.6537,1.6542,1623900013.0
2007-09-06 10:50:00,1.6542,1.6543,1.6515,1.65285,4051099999.0
2007-09-06 10:55:00,1.6529,1.6529,1.6515,1.6518,2556499994.0
2007-09-06 11:00:00,1.6518,1.6532,1.6517,1.6532,2026599995.0
2007-09-06 11:05:00,1.6531,1.65325,1.6524,1.653,1835200005.0
2007-09-06 11:10:00,1.653,1.6532,1.6522,1.6529,2103400009.0
2007-09-06 11:15:00,1.6529,1.6531,1.6522,1.6526,2128200015.0
2007-09-06 11:20:00,1.6526,1.6526,1.6511,1.6514,3226699996.0
2007-09-06 11:25:00,1.6517,1.6517,1.65,1.6508,4650699994.0
2007-09-06 11:30:00,1.6508,1.6519,1.65,1.6515,2126499993.0
2007-09-06 11:35:00,1.6516,1.6519,1.6509,1.6514,2623599996.0
2007-09-06 11:40:00,1.6514,1.6516,1.6511,1.6514,1353700002.0
2007-09-06 11:45:00,1.6513,1.652,1.6505,1.652,3260400001.0
2007-09-06 11:50:00,1.652,1.6523,1.6504,1.651,2392499989.0
2007-09-06 11:55:00,1.651,1.6515,1.6509,1.6515,2139999999.0
2007-09-06 12:00:00,1.6514,1.6515,1.6507,1.6512,2356599994.0
2007-09-06 12:05:00,1.6513,1.6537,1.6511,1.65325,2780999999.0
2007-09-06 12:10:00,1.6534,1.6542,1.6525,1.6538,3680200015.0
2007-09-06 12:15:00,1.6539,1.6548,1.6534,1.65465,3439800006.0
2007-09-06 12:20:00,1.6546,1.6547,1.6532,1.6533,1608100003.0
2007-09-06 12:25:00,1.6533,1.6542,1.6531,1.6536,2173200001.0
2007-09-06 12:30:00,1.6535,1.6544,1.6534,1.6538,2254299991.0
2007-09-06 12:35:00,1.6538,1.6544,1.65345,1.6541,2328479986.0
2007-09-06 12:40:00,1.6542,1.6547,1.6537,1.6543,2741500006.0
2007-09-06 12:45:00,1.6543,1.6548,1.6537,1.6542,1937600006.0
2007-09-06 12:50:00,1.6544,1.6565,1.6542,1.6562,2277200006.0
2007-09-06 12:55:00,1.6562,1.6575,1.6554,1.6574,3492400006.0
2007-09-06 13:00:00,1.6574,1.6588,1.657,1.6582,5180500020.0
2007-09-06 13:05:00,1.6583,1.6584,1.6574,1.6579,3034699988.0
2007-09-06 13:10:00,1.6578,1.6584,1.657,1.6579,4447699987.0
2007-09-06 13:15:00,1.6578,1.6607,1.6577,1.6605,4341299998.0
2007-09-06 13:20:00,1.6605,1.6606,1.6581,1.6581,4408350018.0
2007-09-06 13:25:00,1.6581,1.6588,1.6571,1.658,2625799991.0
2007-09-06 13:30:00,1.658,1.6585,1.6577,1.6584,2504200001.0
2007-09-06 13:35:00,1.6584,1.6584,1.6576,1.6576,2259899987.0
2007-09-06 13:40:00,1.6576,1.6583,1.6563,1.6572,3024399971.0
2007-09-06 13:45:00,1.657,1.659,1.6563,1.659,3941600027.0
2007-09-06 13:50:00,1.659,1.6594,1.6576,1.6581,5915599968.0
2007-09-06 13:55:00,1.6582,1.6592,1.6579,1.6586,2814699993.0
2007-09-06 14:00:00,1.6586,1.6589,1.6582,1.6583,2248100000.0
2007-09-06 14:05:00,1.6583,1.65875,1.6577,1.65785,1546199997.0
2007-09-06 14:10:00,1.65785,1.658,1.6564,1.6569,2973600011.0
2007-09-06 14:15:00,1.6569,1.6571,1.656,1.6571,3930099976.0
2007-09-06 14:20:00,1.6571,1.6571,1.6559,1.6564,3196200007.0
2007-09-06 14:25:00,1.6564,1.6565,1.6554,1.6555,2862099997.0
2007-09-06 14:30:00,1.6557,1.6562,1.6552,1.6555,4233700007.0
2007-09-06 14:35:00,1.6555,1.6564,1.6551,1.6555,3482300011.0
2007-09-06 14:40:00,1.6554,1.6565,1.6548,1.656,4788799953.0
2007-09-06 14:45:00,1.656,1.6563,1.655,1.6559,3202199981.0
2007-09-06 14:50:00,1.6561,1.6563,1.655,1.6558,4292099968.0
2007-09-06 14:55:00,1.6557,1.6572,1.6551,1.656,5308479948.0
2007-09-06 15:00:00,1.656,1.6563,1.6544,1.6547,3862999970.0
2007-09-06 15:05:00,1.6545,1.6559,1.6544,1.6555,2774799990.0
2007-09-06 15:10:00,1.6556,1.65575,1.6542,1.65465,3459999983.0
2007-09-06 15:15:00,1.6547,1.65495,1.6538,1.6547,3259540002.0
2007-09-06 15:20:00,1.6547,1.6552,1.654,1.6545,5464200029.0
2007-09-06 15:25:00,1.6545,1.65525,1.6537,1.6549,3671300020.0
2007-09-06 15:30:00,1.6549,1.655,1.6536,1.65395,2353400000.0
2007-09-06 15:35:00,1.6539,1.65495,1.6525,1.6546,2448900009.0
2007-09-06 15:40:00,1.6546,1.6555,1.6543,1.6543,2854699992.0
2007-09-06 15:45:00,1.6543,1.6551,1.6533,1.6547,2738200011.0
2007-09-06 15:50:00,1.6547,1.656,1.6543,1.6555,3952100012.0
2007-09-06 15:55:00,1.6556,1.6564,1.6552,1.6557,3384500012.0
2007-09-06 16:00:00,1.6557,1.6568,1.6552,1.6568,4745799998.0
2007-09-06 16:05:00,1.6568,1.6576,1.6559,1.6572,2825200009.0
2007-09-06 16:10:00,1.6571,1.6572,1.6562,1.6571,3407800018.0
2007-09-06 16:15:00,1.657,1.6579,1.6565,1.6579,3930300016.0
2007-09-06 16:20:00,1.6579,1.6585,1.6574,1.65765,3830700003.0
2007-09-06 16:25:00,1.6577,1.658,1.6559,1.65615,2696300009.0
2007-09-06 16:30:00,1.65615,1.6564,1.6552,1.6553,3115700026.0
2007-09-06 16:35:00,1.6552,1.6556,1.6544,1.6552,3240800010.0
2007-09-06 16:40:00,1.6552,1.656,1.65485,1.6558,3896499990.0
2007-09-06 16:45:00,1.6558,1.6567,1.6551,1.6564,2617500004.0
2007-09-06 16:50:00,1.6565,1.65685,1.6544,1.655,3693499998.0
2007-09-06 16:55:00,1.6551,1.6558,1.6541,1.6544,5546100004.0
2007-09-06 17:00:00,1.6544,1.6576,1.6543,1.6571,6989600008.0
2007-09-06 17:05:00,1.6571,1.6581,1.6565,1.6572,5685099970.0
2007-09-06 17:10:00,1.6572,1.6575,1.6558,1.656,3414789991.0
2007-09-06 17:15:00,1.656,1.6573,1.6559,1.6572,3622899991.0
2007-09-06 17:20:00,1.6573,1.65795,1.6558,1.6558,3349399983.0
2007-09-06 17:25:00,1.6558,1.6561,1.655,1.6561,3176999984.0
2007-09-06 17:30:00,1.6561,1.6563,1.655,1.656,2159899997.0
2007-09-06 17:35:00,1.656,1.65655,1.6554,1.6559,1830599994.0
2007-09-06 17:40:00,1.6559,1.6563,1.6552,1.6559,1866999999.0
2007-09-06 17:45:00,1.6559,1.6562,1.6551,1.6553,3296399981.0
2007-09-06 17:50:00,1.6553,1.6563,1.6552,1.6558,2629199986.0
2007-09-06 17:55:00,1.6558,1.6558,1.6544,1.6552,1777799990.0
2007-09-06 18:00:00,1.6552,1.6561,1.6548,1.6557,2287299992.0
2007-09-06 18:05:00,1.6559,1.657,1.6553,1.65685,1389699997.0
2007-09-06 18:10:00,1.65685,1.65695,1.6551,1.6552,529400000.0
2007-09-06 18:15:00,1.6552,1.6554,1.6545,1.655,1463399999.0
2007-09-06 18:20:00,1.655,1.655,1.654,1.6543,1942299997.0
2007-09-06 18:25:00,1.6543,1.6553,1.654,1.655,1678199987.0
2007-09-06 18:30:00,1.655,1.6552,1.6546,1.6549,645600000.0
2007-09-06 18:35:00,1.6549,1.6549,1.654,1.6542,555799996.0
2007-09-06 18:40:00,1.654,1.6547,1.6537,1.6544,1342499996.0
2007-09-06 18:45:00,1.6544,1.6554,1.6543,1.6553,2188600001.0
2007-09-06 18:50:00,1.6553,1.6554,1.6547,1.6547,1388000003.0
2007-09-06 18:55:00,1.6547,1.6553,1.6547,1.6548,1126600000.0
2007-09-06 19:00:00,1.6548,1.6555,1.65475,1.6551,1485400000.0
2007-09-06 19:05:00,1.6551,1.6554,1.6542,1.6544,1753299998.0
2007-09-06 19:10:00,1.6544,1.6548,1.6541,1.6547,2196399998.0
2007-09-06 19:15:00,1.6547,1.6554,1.6547,1.6552,1210500001.0
2007-09-06 19:20:00,1.6552,1.6553,1.6545,1.6547,1807299998.0
2007-09-06 19:25:00,1.6547,1.6547,1.65345,1.6538,1251600000.0
2007-09-06 19:30:00,1.6538,1.65515,1.6537,1.6549,847100000.0
2007-09-06 19:35:00,1.65495,1.6551,1.6546,1.6549,173000000.0
2007-09-06 19:40:00,1.6549,1.65505,1.6539,1.654,400799999.0
2007-09-06 19:45:00,1.654,1.6542,1.6538,1.6539,1408300002.0
2007-09-06 19:50:00,1.65385,1.6539,1.6522,1.6522,1546510007.0
2007-09-06 19:55:00,1.6522,1.6523,1.6513,1.6521,1501699998.0
2007-09-06 20:00:00,1.652,1.65275,1.6518,1.65275,889600001.0
2007-09-06 20:05:00,1.65275,1.6528,1.6523,1.6524,414499999.0
2007-09-06 20:10:00,1.6524,1.6529,1.6524,1.6528,1016399998.0
2007-09-06 20:15:00,1.6527,1.6529,1.6526,1.6527,374400000.0
2007-09-06 20:20:00,1.6528,1.6529,1.6527,1.6529,453600000.0
2007-09-06 20:25:00,1.6529,1.6531,1.6527,1.653,650699999.0
2007-09-06 20:30:00,1.653,1.653,1.6526,1.6526,525200000.0
2007-09-06 20:35:00,1.6527,1.6528,1.6524,1.6525,609300002.0
2007-09-06 20:40:00,1.6525,1.6527,1.6524,1.6526,907700007.0
2007-09-06 20:45:00,1.6526,1.6526,1.6517,1.6519,785200001.0
2007-09-06 20:50:00,1.6519,1.6523,1.6517,1.6521,1138999999.0
2007-09-06 20:55:00,1.6522,1.6522,1.651,1.6511,1762800000.0
2007-09-06 21:00:00,1.6511,1.6517,1.6509,1.6514,949400000.0
2007-09-06 21:05:00,1.6514,1.6517,1.651,1.6514,846199998.0
2007-09-06 21:10:00,1.6514,1.6516,1.6511,1.6513,462500000.0
2007-09-06 21:15:00,1.6513,1.6515,1.6512,1.6514,286099999.0
2007-09-06 21:20:00,1.6514,1.6517,1.6514,1.6516,403200000.0
2007-09-06 21:25:00,1.6517,1.6518,1.6515,1.65155,540100001.0
2007-09-06 21:30:00,1.6516,1.6517,1.6515,1.6517,382400000.0
2007-09-06 21:35:00,1.6518,1.6519,1.6515,1.6517,892700000.0
2007-09-06 21:40:00,1.6517,1.652,1.6516,1.6519,582400000.0
2007-09-06 21:45:00,1.6519,1.6521,1.6514,1.6516,667500001.0
2007-09-06 21:50:00,1.6516,1.6516,1.6513,1.6513,341600000.0
2007-09-06 21:55:00,1.6513,1.6515,1.6511,1.6511,564100000.0
2007-09-06 22:00:00,1.6511,1.6513,1.6503,1.6512,396600000.0
2007-09-06 22:05:00,1.6511,1.65135,1.651,1.65125,217599999.0
2007-09-06 22:10:00,1.6511,1.65125,1.6504,1.6504,301100000.0
2007-09-06 22:15:00,1.6504,1.65095,1.6501,1.65095,244900000.0
2007-09-06 22:20:00,1.65095,1.6515,1.6506,1.6512,371600000.0
2007-09-06 22:25:00,1.6512,1.6512,1.6501,1.6505,568400002.0
2007-09-06 22:30:00,1.6505,1.65095,1.6503,1.65075,155100000.0
2007-09-06 22:35:00,1.65075,1.6514,1.6504,1.65095,246800000.0
2007-09-06 22:40:00,1.65095,1.65115,1.6499,1.65025,601199999.0
2007-09-06 22:45:00,1.6502,1.65095,1.6498,1.65075,671500001.0
2007-09-06 22:50:00,1.6507,1.6508,1.65,1.6508,292000000.0
2007-09-06 22:55:00,1.6508,1.65125,1.6505,1.6506,565400000.0
2007-09-06 23:00:00,1.6506,1.6509,1.6503,1.6505,125900000.0
2007-09-06 23:05:00,1.6503,1.6509,1.6499,1.6503,116800000.0
2007-09-06 23:10:00,1.6503,1.6503,1.65,1.6502,20300000.0
2007-09-06 23:15:00,1.6503,1.6507,1.6502,1.6506,67400000.0
2007-09-06 23:20:00,1.6504,1.6507,1.6499,1.6503,98400000.0
2007-09-06 23:25:00,1.6503,1.6506,1.65,1.6502,132500000.0
2007-09-06 23:30:00,1.6502,1.6506,1.6496,1.6501,566500000.0
2007-09-06 23:35:00,1.6501,1.6505,1.6498,1.6504,142800000.0
2007-09-06 23:40:00,1.6505,1.6514,1.6498,1.6511,341600000.0
2007-09-06 23:45:00,1.6512,1.6517,1.6506,1.6512,444100000.0
2007-09-06 23:50:00,1.6513,1.6513,1.6508,1.6508,371000003.0
2007-09-06 23:55:00,1.6508,1.6519,1.6507,1.6513,428800002.0
2007-09-07 00:00:00,1.6511,1.6515,1.6509,1.6511,262000000.0
2007-09-07 00:05:00,1.6511,1.6517,1.6508,1.6509,273000000.0
2007-09-07 00:10:00,1.6509,1.6511,1.6503,1.651,265300001.0
2007-09-07 00:15:00,1.6511,1.6511,1.6509,1.651,72800000.0
2007-09-07 00:20:00,1.6511,1.6512,1.6508,1.6508,172300000.0
2007-09-07 00:25:00,1.6512,1.6513,1.6505,1.6513,267000000.0
2007-09-07 00:30:00,1.6513,1.6513,1.6511,1.6512,71200000.0
2007-09-07 00:35:00,1.6513,1.6516,1.6512,1.6515,369800000.0
2007-09-07 00:40:00,1.6515,1.6515,1.6511,1.6512,261100000.0
2007-09-07 00:45:00,1.6511,1.6511,1.6508,1.6511,189100000.0
2007-09-07 00:50:00,1.651,1.6514,1.6507,1.6512,427400000.0
2007-09-07 00:55:00,1.651,1.6513,1.6505,1.6512,330600000.0
2007-09-07 01:00:00,1.6513,1.6513,1.6508,1.651,261499999.0
2007-09-07 01:05:00,1.651,1.651,1.6508,1.6509,144500000.0
2007-09-07 01:10:00,1.6507,1.6514,1.6507,1.6511,535700000.0
2007-09-07 01:15:00,1.6512,1.6518,1.65055,1.6514,501600000.0
2007-09-07 01:20:00,1.6517,1.6518,1.6509,1.6518,482399999.0
2007-09-07 01:25:00,1.6515,1.6519,1.6515,1.6518,245600000.0
2007-09-07 01:30:00,1.6518,1.6523,1.6513,1.6519,649300000.0
2007-09-07 01:35:00,1.652,1.6527,1.6519,1.6522,235800000.0
2007-09-07 01:40:00,1.6523,1.6525,1.652,1.6521,262900000.0
2007-09-07 01:45:00,1.6522,1.6527,1.6518,1.6524,381000000.0
2007-09-07 01:50:00,1.6524,1.6527,1.6519,1.6524,406500000.0
2007-09-07 01:55:00,1.6524,1.6525,1.6517,1.6522,518100000.0
2007-09-07 02:00:00,1.6522,1.6522,1.6503,1.6507,791900000.0
2007-09-07 02:05:00,1.6509,1.6514,1.6507,1.6512,990600000.0
2007-09-07 02:10:00,1.6509,1.6513,1.6505,1.6511,607200002.0
2007-09-07 02:15:00,1.6512,1.6512,1.6507,1.6511,478400000.0
2007-09-07 02:20:00,1.6511,1.6513,1.65,1.6505,741700000.0
2007-09-07 02:25:00,1.6505,1.6507,1.65005,1.65005,1011900000.0
2007-09-07 02:30:00,1.65005,1.65055,1.65,1.6503,635400000.0
2007-09-07 02:35:00,1.6503,1.651,1.6501,1.6506,1315900000.0
2007-09-07 02:40:00,1.6505,1.65095,1.6501,1.65055,1711400000.0
2007-09-07 02:45:00,1.65055,1.6511,1.6505,1.6507,1265100006.0
2007-09-07 02:50:00,1.65075,1.6511,1.6504,1.65095,817100001.0
2007-09-07 02:55:00,1.6509,1.65105,1.65015,1.6508,784300000.0
2007-09-07 03:00:00,1.6508,1.65085,1.6503,1.6505,365900000.0
2007-09-07 03:05:00,1.6505,1.65065,1.6501,1.65055,491500000.0
2007-09-07 03:10:00,1.65055,1.6508,1.65,1.65075,570900000.0
2007-09-07 03:15:00,1.65075,1.6519,1.6506,1.6515,659100000.0
2007-09-07 03:20:00,1.6516,1.6525,1.6513,1.6518,659400000.0
2007-09-07 03:25:00,1.6518,1.6519,1.6506,1.6518,958400000.0
2007-09-07 03:30:00,1.6518,1.6521,1.6509,1.6514,1502200000.0
2007-09-07 03:35:00,1.6515,1.6522,1.6511,1.6514,1244700001.0
2007-09-07 03:40:00,1.6514,1.6528,1.6514,1.6521,1944700000.0
2007-09-07 03:45:00,1.6521,1.6523,1.6516,1.6518,793200000.0
2007-09-07 03:50:00,1.6518,1.6522,1.6517,1.6521,556100000.0
2007-09-07 03:55:00,1.6521,1.6522,1.6519,1.6521,562800000.0
2007-09-07 04:00:00,1.65205,1.6522,1.6517,1.6521,536500000.0
2007-09-07 04:05:00,1.652,1.6525,1.6512,1.6521,1634700000.0
2007-09-07 04:10:00,1.6521,1.653,1.6521,1.6526,2194100000.0
2007-09-07 04:15:00,1.6526,1.653,1.6524,1.653,691499999.0
2007-09-07 04:20:00,1.653,1.6531,1.6518,1.652,1334300000.0
2007-09-07 04:25:00,1.6519,1.6521,1.6516,1.6519,1018400000.0
2007-09-07 04:30:00,1.6519,1.6521,1.6512,1.6515,980400000.0
2007-09-07 04:35:00,1.6513,1.6518,1.6513,1.6516,604400000.0
2007-09-07 04:40:00,1.652,1.652,1.6509,1.6512,1156000000.0
2007-09-07 04:45:00,1.6514,1.6516,1.6512,1.6512,976900000.0
2007-09-07 04:50:00,1.6514,1.6516,1.6509,1.6511,981800002.0
2007-09-07 04:55:00,1.6512,1.6523,1.65095,1.65215,757600002.0
2007-09-07 05:00:00,1.65215,1.65215,1.6514,1.65215,548300000.0
2007-09-07 05:05:00,1.65215,1.65215,1.6517,1.652,317400000.0
2007-09-07 05:10:00,1.65205,1.6521,1.6516,1.65185,189000000.0
2007-09-07 05:15:00,1.6518,1.6525,1.6518,1.6525,912499999.0
2007-09-07 05:20:00,1.6525,1.6527,1.6521,1.6523,768300000.0
2007-09-07 05:25:00,1.6523,1.6523,1.6511,1.6511,612900001.0
2007-09-07 05:30:00,1.6512,1.6514,1.6509,1.6511,558100000.0
2007-09-07 05:35:00,1.6509,1.6514,1.6509,1.6514,498600000.0
2007-09-07 05:40:00,1.6513,1.6519,1.6511,1.6518,595300001.0
2007-09-07 05:45:00,1.6518,1.6521,1.6515,1.6518,740900000.0
2007-09-07 05:50:00,1.6518,1.6521,1.6514,1.6514,599000000.0
2007-09-07 05:55:00,1.6514,1.6514,1.6511,1.6511,254800000.0
2007-09-07 06:00:00,1.6511,1.6514,1.6509,1.6513,1232200001.0
2007-09-07 06:05:00,1.6513,1.6514,1.65085,1.6512,849800001.0
2007-09-07 06:10:00,1.6511,1.6513,1.6511,1.6512,352600000.0
2007-09-07 06:15:00,1.6512,1.6513,1.6507,1.6513,430400000.0
2007-09-07 06:20:00,1.6512,1.6515,1.6508,1.6508,1162800000.0
2007-09-07 06:25:00,1.6509,1.6512,1.6508,1.6512,763800000.0
2007-09-07 06:30:00,1.6512,1.6517,1.6509,1.6516,649400000.0
2007-09-07 06:35:00,1.6516,1.6519,1.6509,1.6513,600199999.0
2007-09-07 06:40:00,1.6514,1.652,1.6513,1.6517,1023599999.0
2007-09-07 06:45:00,1.6517,1.6528,1.65165,1.6525,1627800001.0
2007-09-07 06:50:00,1.6525,1.6529,1.6521,1.6525,1627000000.0
2007-09-07 06:55:00,1.6525,1.6528,1.65195,1.6528,1313500000.0
2007-09-07 07:00:00,1.6528,1.653,1.6521,1.6522,653700000.0
2007-09-07 07:05:00,1.6522,1.6526,1.6521,1.6525,807800000.0
2007-09-07 07:10:00,1.6525,1.6526,1.6521,1.6522,204800000.0
2007-09-07 07:15:00,1.6522,1.6528,1.65195,1.6528,392600000.0
2007-09-07 07:20:00,1.6527,1.6532,1.6525,1.6527,1007999999.0
2007-09-07 07:25:00,1.6528,1.6528,1.6522,1.6526,632700001.0
2007-09-07 07:30:00,1.6526,1.653,1.6521,1.6524,862700001.0
2007-09-07 07:35:00,1.6525,1.653,1.6523,1.6529,1084300010.0
2007-09-07 07:40:00,1.6528,1.6529,1.6521,1.6524,1131600001.0
2007-09-07 07:45:00,1.6524,1.6526,1.652,1.6524,1060400000.0
2007-09-07 07:50:00,1.65255,1.653,1.6525,1.6527,1198700001.0
2007-09-07 07:55:00,1.6527,1.6534,1.6526,1.65315,1955300016.0
2007-09-07 08:00:00,1.6531,1.6534,1.6522,1.6527,1699299996.0
2007-09-07 08:05:00,1.6528,1.6539,1.6525,1.6537,1574699985.0
2007-09-07 08:10:00,1.6537,1.6538,1.6529,1.6532,1495700010.0
2007-09-07 08:15:00,1.6532,1.6533,1.6529,1.6531,602400001.0
2007-09-07 08:20:00,1.6531,1.6537,1.6531,1.6533,702200000.0
2007-09-07 08:25:00,1.6533,1.65365,1.653,1.65325,753700003.0
2007-09-07 08:30:00,1.65325,1.65345,1.6519,1.6521,1201400000.0
2007-09-07 08:35:00,1.6523,1.653,1.6521,1.6526,1178599992.0
2007-09-07 08:40:00,1.6526,1.6527,1.6523,1.6524,1226799997.0
2007-09-07 08:45:00,1.6523,1.6529,1.6522,1.6524,2054199990.0
2007-09-07 08:50:00,1.6524,1.6525,1.6521,1.6523,942999990.0
2007-09-07 08:55:00,1.6523,1.6537,1.6521,1.6536,2679499974.0
2007-09-07 09:00:00,1.6537,1.6537,1.653,1.653,877599998.0
2007-09-07 09:05:00,1.653,1.6532,1.65245,1.65265,2446999981.0
2007-09-07 09:10:00,1.6526,1.6529,1.6523,1.6528,1996399969.0
2007-09-07 09:15:00,1.6529,1.6534,1.6524,1.65275,3181099984.0
2007-09-07 09:20:00,1.653,1.653,1.6521,1.6528,2658899969.0
2007-09-07 09:25:00,1.6528,1.653,1.652,1.652,1986999992.0
2007-09-07 09:30:00,1.652,1.6524,1.6515,1.6516,1762099997.0
2007-09-07 09:35:00,1.6515,1.6523,1.6512,1.6522,2471499997.0
2007-09-07 09:40:00,1.6522,1.6522,1.651,1.6518,2417499989.0
2007-09-07 09:45:00,1.6518,1.6525,1.6518,1.6522,1005699991.0
2007-09-07 09:50:00,1.6522,1.6538,1.6522,1.6531,3313299950.0
2007-09-07 09:55:00,1.6532,1.6534,1.6526,1.653,1901449988.0
2007-09-07 10:00:00,1.6529,1.6536,1.6527,1.6533,2207200006.0
2007-09-07 10:05:00,1.6532,1.6532,1.6528,1.6528,322400000.0
2007-09-07 10:10:00,1.6528,1.6532,1.6526,1.6532,444899999.0
2007-09-07 10:15:00,1.6532,1.6537,1.653,1.6536,2072399992.0
2007-09-07 10:20:00,1.6536,1.6539,1.6534,1.6537,1144599991.0
2007-09-07 10:25:00,1.6537,1.6542,1.6531,1.6537,1057899997.0
2007-09-07 10:30:00,1.6536,1.6542,1.6535,1.6539,2290799995.0
2007-09-07 10:35:00,1.654,1.6544,1.6538,1.6542,1054999988.0
2007-09-07 10:40:00,1.6542,1.6544,1.6539,1.6542,865219998.0
2007-09-07 10:45:00,1.6542,1.6555,1.654,1.6555,2614399961.0
2007-09-07 10:50:00,1.6555,1.65675,1.655,1.6551,3019099999.0
2007-09-07 10:55:00,1.6553,1.6565,1.655,1.6564,1976199982.0
2007-09-07 11:00:00,1.6564,1.6577,1.6559,1.6574,2821699980.0
2007-09-07 11:05:00,1.6573,1.6574,1.6564,1.6567,2372199997.0
2007-09-07 11:10:00,1.6567,1.657,1.65585,1.6562,1719700005.0
2007-09-07 11:15:00,1.6561,1.6561,1.6554,1.6554,1768899997.0
2007-09-07 11:20:00,1.6554,1.6558,1.65525,1.6556,999899997.0
2007-09-07 11:25:00,1.6556,1.6562,1.6555,1.6561,892500005.0
2007-09-07 11:30:00,1.6561,1.6563,1.6559,1.6563,760299996.0
2007-09-07 11:35:00,1.6563,1.6568,1.6558,1.6558,1573099995.0
2007-09-07 11:40:00,1.6558,1.6561,1.6555,1.6558,1254799987.0
2007-09-07 11:45:00,1.6557,1.6575,1.6554,1.6568,1865199997.0
2007-09-07 11:50:00,1.6569,1.6577,1.6557,1.6559,2210400006.0
2007-09-07 11:55:00,1.6559,1.6565,1.6552,1.6552,1659399986.0
2007-09-07 12:00:00,1.6552,1.656,1.6543,1.6559,2618299974.0
2007-09-07 12:05:00,1.656,1.6561,1.6551,1.6558,621799997.0
2007-09-07 12:10:00,1.6558,1.6558,1.65455,1.6553,1154999998.0
2007-09-07 12:15:00,1.6553,1.656,1.6551,1.6558,1442899986.0
2007-09-07 12:20:00,1.6558,1.6558,1.6552,1.6553,1365399978.0
2007-09-07 12:25:00,1.6554,1.6555,1.6552,1.6554,1401699988.0
2007-09-07 12:30:00,1.6554,1.6559,1.6554,1.6557,1464199994.0
2007-09-07 12:35:00,1.6557,1.6558,1.6554,1.6555,1186599997.0
2007-09-07 12:40:00,1.6555,1.6557,1.6545,1.655,1356799997.0
2007-09-07 12:45:00,1.655,1.655,1.6544,1.65475,2742899976.0
2007-09-07 12:50:00,1.65475,1.65475,1.65395,1.6543,463399999.0
2007-09-07 12:55:00,1.6543,1.6549,1.654,1.6548,2636649972.0
2007-09-07 13:00:00,1.6548,1.6558,1.6548,1.6557,4590699945.0
2007-09-07 13:05:00,1.6557,1.6558,1.655,1.6552,1797699980.0
2007-09-07 13:10:00,1.6552,1.6557,1.655,1.6554,1468899986.0
2007-09-07 13:15:00,1.6554,1.6557,1.6548,1.6552,2691999955.0
2007-09-07 13:20:00,1.6552,1.6557,1.655,1.6551,1331699999.0
2007-09-07 13:25:00,1.6552,1.6554,1.6549,1.655,2244199967.0
2007-09-07 13:30:00,1.6551,1.6554,1.6549,1.6551,1358599991.0
2007-09-07 13:35:00,1.6552,1.6555,1.6544,1.6555,1468699999.0
2007-09-07 13:40:00,1.6555,1.6577,1.6554,1.6569,4092999983.0
2007-09-07 13:45:00,1.6569,1.6571,1.6559,1.6565,1697800000.0
2007-09-07 13:50:00,1.6565,1.6565,1.6552,1.6553,2523699998.0
2007-09-07 13:55:00,1.6553,1.6563,1.6551,1.6553,3085299989.0
2007-09-07 14:00:00,1.6555,1.656,1.6552,1.6553,2287499995.0
2007-09-07 14:05:00,1.6553,1.6557,1.6551,1.6555,1552199998.0
2007-09-07 14:10:00,1.6554,1.6565,1.6553,1.65645,1378499992.0
2007-09-07 14:15:00,1.6565,1.6579,1.6562,1.6571,1425000002.0
2007-09-07 14:20:00,1.6571,1.6571,1.6557,1.6567,3326199986.0
2007-09-07 14:25:00,1.6567,1.6577,1.6554,1.6555,4541299962.0
2007-09-07 14:30:00,1.6556,1.6579,1.6539,1.6568,3345099999.0
2007-09-07 14:35:00,1.6564,1.6599,1.6564,1.6599,3657900000.0
2007-09-07 14:40:00,1.6597,1.6628,1.6591,1.6626,4020899991.0
2007-09-07 14:45:00,1.6626,1.6636,1.6609,1.6614,4899999989.0
2007-09-07 14:50:00,1.6613,1.6618,1.6599,1.6601,7197799993.0
2007-09-07 14:55:00,1.6602,1.6609,1.6594,1.6595,8222499977.0
2007-09-07 15:00:00,1.6594,1.6602,1.6565,1.6585,7384699978.0
2007-09-07 15:05:00,1.65855,1.6599,1.6581,1.6593,5848200020.0
2007-09-07 15:10:00,1.6592,1.6597,1.6579,1.6589,6691400005.0
2007-09-07 15:15:00,1.6589,1.6595,1.65825,1.65865,5473200000.0
2007-09-07 15:20:00,1.65865,1.6596,1.6582,1.65925,4639969961.0
2007-09-07 15:25:00,1.6594,1.65985,1.6582,1.6586,6569399973.0
2007-09-07 15:30:00,1.6585,1.66,1.6585,1.6599,6968299948.0
2007-09-07 15:35:00,1.66,1.6623,1.6593,1.6623,8195999971.0
2007-09-07 15:40:00,1.6622,1.6626,1.6601,1.6602,7012799984.0
2007-09-07 15:45:00,1.6601,1.6608,1.6589,1.6593,6799999963.0
2007-09-07 15:50:00,1.6592,1.65965,1.6585,1.6587,3492099997.0
2007-09-07 15:55:00,1.6587,1.6598,1.6586,1.6594,2963999996.0
2007-09-07 16:00:00,1.65935,1.66,1.6587,1.6599,5286999981.0
2007-09-07 16:05:00,1.66,1.66,1.6593,1.6596,4078299968.0
2007-09-07 16:10:00,1.6596,1.6609,1.6592,1.6605,5633599980.0
2007-09-07 16:15:00,1.6605,1.6613,1.6602,1.6606,4323499998.0
2007-09-07 16:20:00,1.6605,1.6608,1.659,1.6597,4105399973.0
2007-09-07 16:25:00,1.6597,1.66035,1.6591,1.65995,3971099974.0
2007-09-07 16:30:00,1.65995,1.6611,1.6592,1.6604,3814499983.0
2007-09-07 16:35:00,1.6604,1.6611,1.6595,1.6609,6347299971.0
2007-09-07 16:40:00,1.6609,1.66265,1.6607,1.6618,3937599979.0
2007-09-07 16:45:00,1.66175,1.66375,1.6617,1.6627,2444700002.0
2007-09-07 16:50:00,1.663,1.6663,1.6623,1.6651,4251000003.0
2007-09-07 16:55:00,1.6651,1.6669,1.6646,1.6652,5214800018.0
2007-09-07 17:00:00,1.6652,1.6661,1.664,1.6649,5150399998.0
2007-09-07 17:05:00,1.6649,1.6655,1.6643,1.6648,4885199951.0
2007-09-07 17:10:00,1.6648,1.6661,1.6647,1.6658,3104799993.0
2007-09-07 17:15:00,1.6658,1.6663,1.6649,1.6658,2276500004.0
2007-09-07 17:20:00,1.6658,1.6724,1.6654,1.6701,5555300002.0
2007-09-07 17:25:00,1.67005,1.6716,1.669,1.67065,5931300018.0
2007-09-07 17:30:00,1.6707,1.6707,1.669,1.6691,4806299987.0
2007-09-07 17:35:00,1.6691,1.6691,1.6675,1.6679,6529299991.0
2007-09-07 17:40:00,1.6679,1.6701,1.6676,1.6692,3940299991.0
2007-09-07 17:45:00,1.6692,1.6692,1.66755,1.6676,1880799993.0
2007-09-07 17:50:00,1.6677,1.66895,1.6677,1.66895,2347799994.0
2007-09-07 17:55:00,1.66895,1.66915,1.667,1.6672,3131399989.0
2007-09-07 18:00:00,1.6672,1.66955,1.667,1.6692,4439499998.0
2007-09-07 18:05:00,1.6693,1.6694,1.6674,1.6677,4212699974.0
2007-09-07 18:10:00,1.6676,1.6683,1.66745,1.6683,2056899981.0
2007-09-07 18:15:00,1.6683,1.6684,1.6675,1.6681,2117899988.0
2007-09-07 18:20:00,1.668,1.6689,1.6679,1.6689,2014799996.0
2007-09-07 18:25:00,1.6688,1.669,1.6659,1.6661,3034499994.0
2007-09-07 18:30:00,1.6661,1.66675,1.6657,1.6663,1985599976.0
2007-09-07 18:35:00,1.6663,1.66725,1.66545,1.6657,2137199994.0
2007-09-07 18:40:00,1.6657,1.66575,1.6648,1.6654,1857799989.0
2007-09-07 18:45:00,1.6656,1.66585,1.665,1.6653,1345999998.0
2007-09-07 18:50:00,1.6653,1.6656,1.6648,1.665,2243399990.0
2007-09-07 18:55:00,1.6649,1.6656,1.6646,1.6653,1135500000.0
2007-09-07 19:00:00,1.6651,1.6655,1.6647,1.6649,2721099998.0
2007-09-07 19:05:00,1.665,1.665,1.6641,1.6642,1385100000.0
2007-09-07 19:10:00,1.66415,1.66415,1.6624,1.663,1817400004.0
2007-09-07 19:15:00,1.6629,1.6639,1.6626,1.6637,1901300003.0
2007-09-07 19:20:00,1.6637,1.664,1.6627,1.6632,2006300004.0
2007-09-07 19:25:00,1.6632,1.6636,1.6632,1.6633,686400000.0
2007-09-07 19:30:00,1.66315,1.6634,1.6624,1.6624,1183300000.0
2007-09-07 19:35:00,1.6625,1.663,1.6623,1.66265,997300000.0
2007-09-07 19:40:00,1.6626,1.6634,1.6624,1.6631,1445999998.0
2007-09-07 19:45:00,1.6631,1.6644,1.66305,1.6644,1735400002.0
2007-09-07 19:50:00,1.6644,1.6645,1.6633,1.6633,1210600001.0
2007-09-07 19:55:00,1.6633,1.6645,1.6633,1.6643,1146399999.0
2007-09-07 20:00:00,1.6642,1.665,1.6642,1.6644,1198999997.0
2007-09-07 20:05:00,1.6644,1.6644,1.664,1.66405,909500000.0
2007-09-07 20:10:00,1.66405,1.6645,1.6637,1.664,971299999.0
2007-09-07 20:15:00,1.66395,1.6642,1.6628,1.6629,993900000.0
2007-09-07 20:20:00,1.66305,1.6635,1.6628,1.6634,564200001.0
2007-09-07 20:25:00,1.66335,1.6643,1.6632,1.664,1377700000.0
2007-09-07 20:30:00,1.664,1.6644,1.6634,1.66355,1678499997.0
2007-09-07 20:35:00,1.6636,1.6636,1.6616,1.6616,1909800000.0
2007-09-07 20:40:00,1.6617,1.6628,1.6614,1.6626,1530799998.0
2007-09-07 20:45:00,1.6626,1.6628,1.6623,1.6628,912900000.0
2007-09-07 20:50:00,1.66285,1.6642,1.6623,1.6627,1072000000.0
2007-09-07 20:55:00,1.6625,1.6653,1.6625,1.66525,2068500001.0
2007-09-07 21:00:00,1.66525,1.66545,1.6639,1.6639,2210499998.0
2007-09-07 21:05:00,1.6639,1.6647,1.6633,1.6647,1018100000.0
2007-09-07 21:10:00,1.6647,1.6647,1.6641,1.6645,544799999.0
2007-09-07 21:15:00,1.6645,1.6648,1.6642,1.6647,396199998.0
2007-09-07 21:20:00,1.6646,1.6651,1.6644,1.665,660799998.0
2007-09-07 21:25:00,1.665,1.6663,1.6648,1.6654,769450001.0
2007-09-07 21:30:00,1.6654,1.6657,1.6646,1.6657,601099999.0
2007-09-07 21:35:00,1.6657,1.666,1.6655,1.6657,471100000.0
2007-09-07 21:40:00,1.6656,1.6661,1.6654,1.6659,532799996.0
2007-09-07 21:45:00,1.6659,1.6659,1.6652,1.6652,386100000.0
2007-09-07 21:50:00,1.6654,1.6654,1.6637,1.6638,400900000.0
2007-09-07 21:55:00,1.6637,1.66495,1.6621,1.66495,862100000.0
2007-09-07 22:00:00,1.66495,1.66515,1.6625,1.6643,1011800001.0
2007-09-07 22:05:00,1.6643,1.6644,1.6641,1.6644,407000000.0
2007-09-07 22:10:00,1.6644,1.6644,1.6636,1.66415,327999999.0
2007-09-07 22:15:00,1.66415,1.66445,1.66375,1.6643,117900000.0
2007-09-07 22:20:00,1.66435,1.66505,1.66435,1.6648,181200000.0
2007-09-07 22:25:00,1.6648,1.6651,1.6645,1.6647,186999999.0
2007-09-07 22:30:00,1.6647,1.6658,1.6644,1.6655,465500000.0
2007-09-07 22:35:00,1.6653,1.6658,1.6653,1.6657,393700000.0
2007-09-07 22:40:00,1.666,1.666,1.6655,1.6658,180300000.0
2007-09-07 22:45:00,1.6657,1.6659,1.66495,1.6657,208840000.0
2007-09-07 22:50:00,1.6657,1.6659,1.6651,1.6655,253720000.0
2007-09-07 22:55:00,1.6655,1.6658,1.6649,1.665,278740000.0
2007-09-09 23:05:00,1.6671,1.6677,1.6671,1.6674,54700000.0
2007-09-09 23:10:00,1.6673,1.6676,1.6673,1.6674,41700000.0
2007-09-09 23:15:00,1.6676,1.6682,1.6674,1.6681,69300000.0
2007-09-09 23:20:00,1.668,1.6681,1.668,1.6681,12000000.0
2007-09-09 23:25:00,1.668,1.6681,1.6676,1.6681,38400000.0
2007-09-09 23:30:00,1.6681,1.6682,1.6671,1.6675,45000000.0
2007-09-09 23:35:00,1.6678,1.669,1.6674,1.6683,57100000.0
2007-09-09 23:40:00,1.6679,1.6681,1.6671,1.6673,36900000.0
2007-09-09 23:45:00,1.6674,1.6674,1.6648,1.6659,55900000.0
2007-09-09 23:50:00,1.6658,1.6665,1.6657,1.6661,46200000.0
2007-09-09 23:55:00,1.6661,1.6664,1.6661,1.6663,20800000.0
2007-09-10 00:00:00,1.6665,1.6684,1.6665,1.6675,163200000.0
2007-09-10 00:05:00,1.6675,1.6681,1.6672,1.6677,77900000.0
2007-09-10 00:10:00,1.6677,1.6682,1.6668,1.667,233500000.0
2007-09-10 00:15:00,1.6672,1.6679,1.6668,1.6674,296700000.0
2007-09-10 00:20:00,1.6674,1.6684,1.6674,1.668,161700000.0
2007-09-10 00:25:00,1.668,1.6685,1.6674,1.6676,152600000.0
2007-09-10 00:30:00,1.6676,1.6679,1.6673,1.66785,179600000.0
2007-09-10 00:35:00,1.6679,1.6708,1.6673,1.66985,398100000.0
2007-09-10 00:40:00,1.66985,1.6707,1.6693,1.6693,271800000.0
2007-09-10 00:45:00,1.6698,1.6716,1.6697,1.6715,234000000.0
2007-09-10 00:50:00,1.6715,1.67265,1.671,1.6722,413200000.0
2007-09-10 00:55:00,1.6722,1.6734,1.6718,1.6733,632800000.0
2007-09-10 01:00:00,1.6733,1.6745,1.6723,1.6723,555100000.0
2007-09-10 01:05:00,1.6726,1.6732,1.6721,1.6722,376000000.0
2007-09-10 01:10:00,1.6722,1.6727,1.672,1.6723,437400000.0
2007-09-10 01:15:00,1.6724,1.6734,1.6721,1.6734,776000000.0
2007-09-10 01:20:00,1.6734,1.67395,1.6732,1.6739,967000001.0
2007-09-10 01:25:00,1.6739,1.6748,1.6739,1.6746,1019000000.0
2007-09-10 01:30:00,1.6747,1.67495,1.67385,1.6742,1521900002.0
2007-09-10 01:35:00,1.67395,1.67485,1.6737,1.6743,1062700000.0
2007-09-10 01:40:00,1.6742,1.6747,1.673,1.67325,981300002.0
2007-09-10 01:45:00,1.67335,1.67345,1.6726,1.67325,1319200001.0
2007-09-10 01:50:00,1.6732,1.674,1.6729,1.67305,1518400003.0
2007-09-10 01:55:00,1.67305,1.6735,1.6725,1.673,1521600001.0
2007-09-10 02:00:00,1.6731,1.6733,1.6721,1.673,829299999.0
2007-09-10 02:05:00,1.673,1.6741,1.6728,1.6737,1011500000.0
2007-09-10 02:10:00,1.6736,1.6748,1.6736,1.6745,745800001.0
2007-09-10 02:15:00,1.6745,1.6781,1.6743,1.6765,1452300000.0
2007-09-10 02:20:00,1.6765,1.6766,1.6744,1.67485,1742600000.0
2007-09-10 02:25:00,1.6748,1.6766,1.6739,1.6764,1570200000.0
2007-09-10 02:30:00,1.6764,1.6766,1.6748,1.67635,1057500000.0
2007-09-10 02:35:00,1.67635,1.678,1.676,1.6771,852500000.0
2007-09-10 02:40:00,1.67705,1.6787,1.6763,1.6787,1109600000.0
2007-09-10 02:45:00,1.6787,1.6815,1.67815,1.67995,1416800000.0
2007-09-10 02:50:00,1.68,1.6807,1.6793,1.6799,1100300000.0
2007-09-10 02:55:00,1.6799,1.681,1.6794,1.68045,1085400000.0
2007-09-10 03:00:00,1.6804,1.68105,1.6794,1.6808,1275800000.0
2007-09-10 03:05:00,1.6808,1.6832,1.6807,1.682,1537800000.0
2007-09-10 03:10:00,1.6819,1.6832,1.6815,1.68285,1039699999.0
2007-09-10 03:15:00,1.68295,1.6831,1.681,1.6815,1250280001.0
2007-09-10 03:20:00,1.6813,1.6853,1.6812,1.6825,2263100000.0
2007-09-10 03:25:00,1.6825,1.6827,1.6813,1.6825,716100000.0
2007-09-10 03:30:00,1.6825,1.6844,1.6823,1.6836,1179000000.0
2007-09-10 03:35:00,1.6836,1.6837,1.6822,1.6835,1244800001.0
2007-09-10 03:40:00,1.6835,1.6837,1.6813,1.6826,1314300004.0
2007-09-10 03:45:00,1.6826,1.683,1.6803,1.6805,1463500000.0
2007-09-10 03:50:00,1.6805,1.6814,1.6795,1.6806,1194800000.0
2007-09-10 03:55:00,1.6805,1.6808,1.67965,1.6798,1178100000.0
2007-09-10 04:00:00,1.6798,1.68005,1.6791,1.6796,772600000.0
2007-09-10 04:05:00,1.6796,1.6801,1.6792,1.6797,828700000.0
2007-09-10 04:10:00,1.6797,1.68105,1.6795,1.6806,938000001.0
2007-09-10 04:15:00,1.68085,1.6811,1.68,1.6809,588800000.0
2007-09-10 04:20:00,1.6809,1.681,1.6802,1.6808,426340000.0
2007-09-10 04:25:00,1.6808,1.6817,1.6806,1.6811,434200000.0
2007-09-10 04:30:00,1.6811,1.6811,1.6801,1.6802,515800000.0
2007-09-10 04:35:00,1.6803,1.6808,1.6799,1.6806,428500000.0
2007-09-10 04:40:00,1.6806,1.6811,1.6802,1.6806,624400000.0
2007-09-10 04:45:00,1.6806,1.6806,1.6796,1.6796,316700000.0
2007-09-10 04:50:00,1.6796,1.6799,1.6791,1.67975,340900000.0
2007-09-10 04:55:00,1.67975,1.68,1.6794,1.6799,365100000.0
2007-09-10 05:00:00,1.6799,1.6799,1.6794,1.6798,350300000.0
2007-09-10 05:05:00,1.6798,1.6813,1.6796,1.6811,440900000.0
2007-09-10 05:10:00,1.6811,1.6813,1.68025,1.6807,414800000.0
2007-09-10 05:15:00,1.6806,1.6806,1.68,1.6802,306700000.0
2007-09-10 05:20:00,1.6802,1.6804,1.6798,1.68,396300000.0
2007-09-10 05:25:00,1.6801,1.6807,1.6799,1.6802,376300000.0
2007-09-10 05:30:00,1.6802,1.6802,1.6792,1.6799,488700000.0
2007-09-10 05:35:00,1.6798,1.6801,1.6794,1.6795,299100000.0
2007-09-10 05:40:00,1.6795,1.6795,1.6764,1.6774,1229500000.0
2007-09-10 05:45:00,1.6774,1.6775,1.676,1.6765,795800000.0
2007-09-10 05:50:00,1.6765,1.6765,1.6745,1.6758,744000000.0
2007-09-10 05:55:00,1.6759,1.676,1.6746,1.6757,995800000.0
2007-09-10 06:00:00,1.6756,1.6782,1.6756,1.6778,768200000.0
2007-09-10 06:05:00,1.6776,1.6788,1.6774,1.6786,650900000.0
2007-09-10 06:10:00,1.6786,1.6786,1.6772,1.6776,634800000.0
2007-09-10 06:15:00,1.6775,1.6787,1.6773,1.6774,920400001.0
2007-09-10 06:20:00,1.6775,1.6775,1.6769,1.6771,211700000.0
2007-09-10 06:25:00,1.677,1.6771,1.6755,1.6757,481600000.0
2007-09-10 06:30:00,1.6758,1.6764,1.6748,1.6748,468100000.0
2007-09-10 06:35:00,1.67485,1.6761,1.6748,1.6761,567600000.0
2007-09-10 06:40:00,1.6761,1.6762,1.67525,1.6754,479200000.0
2007-09-10 06:45:00,1.6754,1.6757,1.6753,1.6754,323200000.0
2007-09-10 06:50:00,1.6754,1.676,1.6752,1.6755,536200000.0
2007-09-10 06:55:00,1.6757,1.6764,1.6754,1.6757,331400000.0
2007-09-10 07:00:00,1.67585,1.6762,1.67555,1.6759,432600000.0
2007-09-10 07:05:00,1.6759,1.6779,1.6757,1.6773,859500000.0
2007-09-10 07:10:00,1.6775,1.6778,1.6765,1.6766,473800000.0
2007-09-10 07:15:00,1.6765,1.6767,1.6761,1.6767,556500000.0
2007-09-10 07:20:00,1.6767,1.6789,1.6767,1.6782,528000000.0
2007-09-10 07:25:00,1.6782,1.6793,1.6782,1.6788,512100000.0
2007-09-10 07:30:00,1.6788,1.6797,1.6786,1.6795,754400000.0
2007-09-10 07:35:00,1.6795,1.681,1.6795,1.6801,1622900000.0
2007-09-10 07:40:00,1.6799,1.6801,1.6791,1.6799,651200000.0
2007-09-10 07:45:00,1.6801,1.6804,1.6796,1.6801,496800000.0
2007-09-10 07:50:00,1.6801,1.6805,1.6795,1.6795,697700000.0
2007-09-10 07:55:00,1.6796,1.6804,1.6792,1.6803,719000000.0
2007-09-10 08:00:00,1.6803,1.6808,1.6798,1.68,1227100004.0
2007-09-10 08:05:00,1.6798,1.6799,1.6791,1.6794,673000000.0
2007-09-10 08:10:00,1.6793,1.6795,1.67865,1.6793,834600000.0
2007-09-10 08:15:00,1.6793,1.6794,1.6786,1.6788,860600000.0
2007-09-10 08:20:00,1.6787,1.6787,1.6763,1.6766,1264900000.0
2007-09-10 08:25:00,1.6764,1.6786,1.6761,1.6775,1121300000.0
2007-09-10 08:30:00,1.6775,1.6776,1.6765,1.6775,538200000.0
2007-09-10 08:35:00,1.6775,1.6779,1.6768,1.6774,510800000.0
2007-09-10 08:40:00,1.6772,1.6774,1.6765,1.677,758999999.0
2007-09-10 08:45:00,1.677,1.6785,1.6766,1.6783,750800000.0
2007-09-10 08:50:00,1.6783,1.6786,1.6775,1.6783,399800000.0
2007-09-10 08:55:00,1.6783,1.6787,1.6774,1.6779,916000000.0
2007-09-10 09:00:00,1.678,1.6784,1.6771,1.6775,761999998.0
2007-09-10 09:05:00,1.6775,1.6788,1.6772,1.67815,668100000.0
2007-09-10 09:10:00,1.6782,1.679,1.678,1.6786,572200000.0
2007-09-10 09:15:00,1.6786,1.679,1.6775,1.6781,1001099998.0
2007-09-10 09:20:00,1.67815,1.6784,1.6771,1.67735,1144199998.0
2007-09-10 09:25:00,1.67745,1.6791,1.67735,1.679,1064599999.0
2007-09-10 09:30:00,1.679,1.6798,1.6775,1.6778,1074700000.0
2007-09-10 09:35:00,1.6777,1.6805,1.6777,1.68,1969199991.0
2007-09-10 09:40:00,1.6799,1.6802,1.6792,1.6794,1312499995.0
2007-09-10 09:45:00,1.6794,1.6796,1.678,1.6781,1053199999.0
2007-09-10 09:50:00,1.6781,1.6783,1.6769,1.6777,1339699998.0
2007-09-10 09:55:00,1.6779,1.6784,1.67675,1.6778,1051160000.0
2007-09-10 10:00:00,1.6778,1.678,1.6769,1.6775,1162700001.0
2007-09-10 10:05:00,1.6774,1.6775,1.6765,1.6766,1390399993.0
2007-09-10 10:10:00,1.6766,1.6768,1.6762,1.6764,675700000.0
2007-09-10 10:15:00,1.6764,1.6765,1.6755,1.6757,935500000.0
2007-09-10 10:20:00,1.67575,1.6773,1.6756,1.6769,642100000.0
2007-09-10 10:25:00,1.6769,1.6774,1.67665,1.677,1206749998.0
2007-09-10 10:30:00,1.677,1.6771,1.6758,1.6765,730499998.0
2007-09-10 10:35:00,1.6766,1.6775,1.6763,1.6766,788099998.0
2007-09-10 10:40:00,1.6766,1.6773,1.6765,1.677,736799997.0
2007-09-10 10:45:00,1.6771,1.6775,1.6761,1.6763,848100000.0
2007-09-10 10:50:00,1.6762,1.6768,1.6759,1.676,1377399998.0
2007-09-10 10:55:00,1.6759,1.6761,1.6754,1.6759,426000000.0
2007-09-10 11:00:00,1.6761,1.6764,1.6755,1.6757,700799999.0
2007-09-10 11:05:00,1.6757,1.6764,1.6754,1.6755,562800000.0
2007-09-10 11:10:00,1.6755,1.6756,1.6745,1.6745,841499999.0
2007-09-10 11:15:00,1.6746,1.6753,1.6729,1.6738,1247799997.0
2007-09-10 11:20:00,1.6739,1.6747,1.6733,1.6741,1145000000.0
2007-09-10 11:25:00,1.6742,1.6747,1.6735,1.67455,1175099996.0
2007-09-10 11:30:00,1.6748,1.6758,1.6742,1.6754,1371000001.0
2007-09-10 11:35:00,1.6755,1.67595,1.6747,1.6755,828099997.0
2007-09-10 11:40:00,1.6754,1.677,1.6753,1.6759,1044100000.0
2007-09-10 11:45:00,1.6759,1.6771,1.6757,1.6768,980700000.0
2007-09-10 11:50:00,1.6768,1.6774,1.6764,1.6767,1882899993.0
2007-09-10 11:55:00,1.6769,1.6779,1.6768,1.6774,1054999999.0
2007-09-10 12:00:00,1.6775,1.6781,1.6771,1.6776,1163300000.0
2007-09-10 12:05:00,1.6774,1.6777,1.6763,1.67665,1326899998.0
2007-09-10 12:10:00,1.6766,1.6772,1.6762,1.6765,1401599999.0
2007-09-10 12:15:00,1.6765,1.6772,1.6764,1.6769,1067599994.0
2007-09-10 12:20:00,1.6768,1.6775,1.6768,1.6772,655399996.0
2007-09-10 12:25:00,1.6772,1.678,1.6771,1.6774,1228800004.0
2007-09-10 12:30:00,1.6774,1.6779,1.6773,1.6773,607900000.0
2007-09-10 12:35:00,1.6774,1.6775,1.677,1.67715,293500000.0
2007-09-10 12:40:00,1.67715,1.6773,1.6769,1.677,524300000.0
2007-09-10 12:45:00,1.677,1.6771,1.6759,1.6763,317000000.0
2007-09-10 12:50:00,1.6763,1.67665,1.6761,1.6762,368200000.0
2007-09-10 12:55:00,1.6762,1.6764,1.6749,1.6751,674700000.0
2007-09-10 13:00:00,1.6751,1.6757,1.6748,1.6751,408899999.0
2007-09-10 13:05:00,1.6752,1.6758,1.6743,1.675,642699999.0
2007-09-10 13:10:00,1.6749,1.6757,1.6747,1.6754,664199999.0
2007-09-10 13:15:00,1.6753,1.6759,1.6751,1.6757,548900001.0
2007-09-10 13:20:00,1.6757,1.6767,1.6756,1.67655,527900000.0
2007-09-10 13:25:00,1.6766,1.6771,1.6761,1.6762,860799993.0
2007-09-10 13:30:00,1.6762,1.6765,1.6759,1.6762,802399999.0
2007-09-10 13:35:00,1.6762,1.6765,1.6747,1.6758,1322799996.0
2007-09-10 13:40:00,1.6758,1.67645,1.6756,1.6762,824300000.0
2007-09-10 13:45:00,1.676,1.6769,1.6756,1.67655,1288299998.0
2007-09-10 13:50:00,1.67655,1.6766,1.6756,1.6764,1189900000.0
2007-09-10 13:55:00,1.67635,1.677,1.6761,1.6766,1609199995.0
2007-09-10 14:00:00,1.6765,1.6778,1.6765,1.6774,1660999999.0
2007-09-10 14:05:00,1.6774,1.6774,1.6755,1.6755,957999997.0
2007-09-10 14:10:00,1.6755,1.6757,1.675,1.6754,753200000.0
2007-09-10 14:15:00,1.6754,1.6759,1.6753,1.6757,552800000.0
2007-09-10 14:20:00,1.6757,1.6766,1.6755,1.67595,747000000.0
2007-09-10 14:25:00,1.67595,1.6763,1.6756,1.6759,764299999.0
2007-09-10 14:30:00,1.6759,1.6762,1.6756,1.676,741400000.0
2007-09-10 14:35:00,1.6762,1.6763,1.6755,1.6762,1037100000.0
2007-09-10 14:40:00,1.6762,1.6762,1.6755,1.6755,624400000.0
2007-09-10 14:45:00,1.6755,1.6759,1.6754,1.6755,453300000.0
2007-09-10 14:50:00,1.6756,1.6757,1.6749,1.6752,601900000.0
2007-09-10 14:55:00,1.6751,1.6753,1.6731,1.6739,1378289997.0
2007-09-10 15:00:00,1.6741,1.6741,1.6713,1.672,1544899998.0
2007-09-10 15:05:00,1.6718,1.6731,1.6716,1.6721,946499999.0
2007-09-10 15:10:00,1.6722,1.67245,1.6711,1.6723,1611499999.0
2007-09-10 15:15:00,1.6723,1.6726,1.6714,1.6724,1528600000.0
2007-09-10 15:20:00,1.6725,1.673,1.6718,1.6727,1493599993.0
2007-09-10 15:25:00,1.6727,1.6729,1.66995,1.6712,1703600001.0
2007-09-10 15:30:00,1.6712,1.6715,1.6701,1.6711,1359100000.0
2007-09-10 15:35:00,1.6711,1.6724,1.671,1.6722,1000699996.0
2007-09-10 15:40:00,1.6723,1.6727,1.6714,1.6727,952400001.0
2007-09-10 15:45:00,1.6726,1.6732,1.6722,1.673,933600000.0
2007-09-10 15:50:00,1.673,1.6741,1.6721,1.6736,1135099995.0
2007-09-10 15:55:00,1.67385,1.674,1.6725,1.6725,1395799996.0
2007-09-10 16:00:00,1.6725,1.6745,1.6724,1.6742,1565399999.0
2007-09-10 16:05:00,1.6744,1.6752,1.6739,1.6739,941700000.0
2007-09-10 16:10:00,1.674,1.6756,1.674,1.6752,1298200001.0
2007-09-10 16:15:00,1.6752,1.6758,1.6746,1.6746,1090599997.0
2007-09-10 16:20:00,1.6746,1.6746,1.6732,1.6742,1465899998.0
2007-09-10 16:25:00,1.6742,1.6748,1.6737,1.6746,1263399996.0
2007-09-10 16:30:00,1.6746,1.6749,1.6734,1.67345,781000000.0
2007-09-10 16:35:00,1.6734,1.6742,1.67265,1.6741,730000000.0
2007-09-10 16:40:00,1.674,1.6751,1.6738,1.6748,731199999.0
2007-09-10 16:45:00,1.6749,1.6758,1.6738,1.6758,1198400000.0
2007-09-10 16:50:00,1.67585,1.67605,1.6745,1.675,347799999.0
2007-09-10 16:55:00,1.6749,1.6771,1.67485,1.6768,2141900009.0
2007-09-10 17:00:00,1.6767,1.6768,1.6758,1.67645,1210199997.0
2007-09-10 17:05:00,1.67645,1.6765,1.6744,1.6751,1527700002.0
2007-09-10 17:10:00,1.6751,1.6756,1.67435,1.67555,1328499998.0
2007-09-10 17:15:00,1.6755,1.6765,1.6749,1.6763,869600000.0
2007-09-10 17:20:00,1.6763,1.6766,1.6741,1.67425,704599999.0
2007-09-10 17:25:00,1.6742,1.6754,1.674,1.6742,1015199999.0
2007-09-10 17:30:00,1.6742,1.6753,1.6741,1.6746,864399999.0
2007-09-10 17:35:00,1.6746,1.67545,1.6741,1.6747,1041540000.0
2007-09-10 17:40:00,1.6746,1.67515,1.6743,1.6749,494100000.0
2007-09-10 17:45:00,1.6749,1.6754,1.6746,1.6747,1170560000.0
2007-09-10 17:50:00,1.6747,1.6751,1.674,1.6741,524999999.0
2007-09-10 17:55:00,1.6741,1.6742,1.6733,1.6741,777300000.0
2007-09-10 18:00:00,1.6741,1.6749,1.6738,1.6745,828199999.0
2007-09-10 18:05:00,1.6745,1.6749,1.67385,1.6747,644800000.0
2007-09-10 18:10:00,1.6746,1.67495,1.6739,1.6747,965299999.0
2007-09-10 18:15:00,1.6747,1.67775,1.6747,1.6775,1655700000.0
2007-09-10 18:20:00,1.6775,1.6784,1.6745,1.6747,2083400000.0
2007-09-10 18:25:00,1.6747,1.6752,1.6745,1.6752,1253350001.0
2007-09-10 18:30:00,1.6752,1.6758,1.67485,1.6754,843800000.0
2007-09-10 18:35:00,1.67555,1.67575,1.6748,1.675,1191480000.0
2007-09-10 18:40:00,1.675,1.6752,1.67465,1.6747,1546560000.0
2007-09-10 18:45:00,1.6747,1.6747,1.6736,1.6739,542350000.0
2007-09-10 18:50:00,1.6739,1.6743,1.6738,1.6743,365290000.0
2007-09-10 18:55:00,1.6743,1.6743,1.6736,1.6738,651300000.0
2007-09-10 19:00:00,1.6738,1.67405,1.6736,1.6739,749700000.0
2007-09-10 19:05:00,1.6739,1.674,1.6724,1.67245,817399998.0
2007-09-10 19:10:00,1.6725,1.675,1.6723,1.675,1275500000.0
2007-09-10 19:15:00,1.675,1.675,1.6736,1.67365,1266500000.0
2007-09-10 19:20:00,1.6737,1.6739,1.6736,1.6737,704800002.0
2007-09-10 19:25:00,1.6737,1.6742,1.6736,1.6738,1289400000.0
2007-09-10 19:30:00,1.6738,1.6741,1.6732,1.6736,1291899998.0
2007-09-10 19:35:00,1.6736,1.6738,1.67315,1.6735,523200000.0
2007-09-10 19:40:00,1.6735,1.6741,1.6734,1.6738,831100000.0
2007-09-10 19:45:00,1.6738,1.6749,1.67335,1.6742,1322899998.0
2007-09-10 19:50:00,1.6743,1.6743,1.6738,1.674,409000000.0
2007-09-10 19:55:00,1.674,1.6749,1.6739,1.6749,369999999.0
2007-09-10 20:00:00,1.6749,1.6756,1.6748,1.6755,650800001.0
2007-09-10 20:05:00,1.6756,1.6756,1.67515,1.6752,394900000.0
2007-09-10 20:10:00,1.6752,1.6753,1.6749,1.6751,311600001.0
2007-09-10 20:15:00,1.6751,1.6753,1.6741,1.6742,743300003.0
2007-09-10 20:20:00,1.6742,1.6743,1.67395,1.6742,416700000.0
2007-09-10 20:25:00,1.6737,1.6737,1.6716,1.6719,1217450000.0
2007-09-10 20:30:00,1.67215,1.6728,1.6721,1.6723,840700000.0
2007-09-10 20:35:00,1.6723,1.6726,1.6715,1.6723,1136499998.0
2007-09-10 20:40:00,1.6722,1.6725,1.672,1.6723,651400000.0
2007-09-10 20:45:00,1.6723,1.6726,1.6718,1.6719,852700004.0
2007-09-10 20:50:00,1.6719,1.673,1.6719,1.6728,2063400000.0
2007-09-10 20:55:00,1.6729,1.6732,1.6723,1.6728,1721900002.0
2007-09-10 21:00:00,1.6729,1.6732,1.6724,1.673,865299998.0
2007-09-10 21:05:00,1.673,1.6731,1.6717,1.6717,1122300001.0
2007-09-10 21:10:00,1.6717,1.6723,1.6706,1.6723,1085200000.0
2007-09-10 21:15:00,1.6723,1.6725,1.6713,1.6714,932800004.0
2007-09-10 21:20:00,1.6714,1.6715,1.6695,1.67,1272600001.0
2007-09-10 21:25:00,1.67,1.67,1.6688,1.6696,1508000001.0
2007-09-10 21:30:00,1.6696,1.6702,1.6692,1.66945,393500000.0
2007-09-10 21:35:00,1.6692,1.6698,1.6689,1.6697,484900000.0
2007-09-10 21:40:00,1.6697,1.6712,1.6692,1.67085,686000000.0
2007-09-10 21:45:00,1.6706,1.6717,1.6705,1.6706,645400000.0
2007-09-10 21:50:00,1.6706,1.6713,1.6705,1.6709,693900000.0
2007-09-10 21:55:00,1.6709,1.672,1.6708,1.6716,1197300002.0
2007-09-10 22:00:00,1.6715,1.6716,1.6714,1.6716,432800000.0
2007-09-10 22:05:00,1.6715,1.672,1.6715,1.6718,176400000.0
2007-09-10 22:10:00,1.6718,1.672,1.6714,1.6716,108500000.0
2007-09-10 22:15:00,1.6716,1.6716,1.6709,1.671,92400000.0
2007-09-10 22:20:00,1.6709,1.6713,1.6708,1.6713,197500001.0
2007-09-10 22:25:00,1.6713,1.6713,1.6704,1.6704,39400000.0
2007-09-10 22:30:00,1.6705,1.67095,1.6703,1.67095,68800000.0
2007-09-10 22:35:00,1.671,1.671,1.6701,1.6706,77700000.0
2007-09-10 22:40:00,1.6707,1.6714,1.6703,1.6705,667900000.0
2007-09-10 22:45:00,1.6705,1.67095,1.6702,1.6702,177400000.0
2007-09-10 22:50:00,1.6703,1.6711,1.6702,1.67095,478300000.0
2007-09-10 22:55:00,1.67095,1.67105,1.67,1.6706,943799998.0
2007-09-10 23:00:00,1.6704,1.6709,1.6703,1.6706,95200000.0
2007-09-10 23:05:00,1.6709,1.6712,1.6704,1.671,109600000.0
2007-09-10 23:10:00,1.671,1.6712,1.6706,1.6706,36000000.0
2007-09-10 23:15:00,1.6707,1.671,1.6701,1.6708,239200000.0
2007-09-10 23:20:00,1.671,1.6712,1.6703,1.671,317900000.0
2007-09-10 23:25:00,1.671,1.6722,1.6708,1.6716,354000000.0
2007-09-10 23:30:00,1.6714,1.6724,1.6713,1.6716,875100000.0
2007-09-10 23:35:00,1.672,1.6724,1.6711,1.6715,315300000.0
2007-09-10 23:40:00,1.6716,1.672,1.6713,1.672,208700000.0
2007-09-10 23:45:00,1.67205,1.6725,1.6719,1.6722,346300000.0
2007-09-10 23:50:00,1.6724,1.6725,1.6718,1.6724,437900000.0
2007-09-10 23:55:00,1.6723,1.6724,1.6721,1.6721,152700000.0
2007-09-11 00:00:00,1.67215,1.6723,1.6717,1.6722,446100000.0
2007-09-11 00:05:00,1.6724,1.6735,1.6724,1.673,307400001.0
2007-09-11 00:10:00,1.673,1.6731,1.6718,1.6721,1142100000.0
2007-09-11 00:15:00,1.6721,1.6734,1.6721,1.6733,328800000.0
2007-09-11 00:20:00,1.6734,1.6739,1.6733,1.6738,509199999.0
2007-09-11 00:25:00,1.6738,1.6738,1.67245,1.6728,982700003.0
2007-09-11 00:30:00,1.6728,1.673,1.6717,1.67225,240200000.0
2007-09-11 00:35:00,1.672,1.67295,1.6719,1.6726,516200000.0
2007-09-11 00:40:00,1.6726,1.6727,1.6718,1.6727,393700000.0
2007-09-11 00:45:00,1.6726,1.6729,1.6713,1.6716,527800000.0
2007-09-11 00:50:00,1.67155,1.67235,1.6714,1.6723,553200000.0
2007-09-11 00:55:00,1.6723,1.6734,1.6717,1.6731,458100001.0
2007-09-11 01:00:00,1.6733,1.6738,1.6731,1.6737,786400002.0
2007-09-11 01:05:00,1.6737,1.6748,1.6734,1.6746,1028300008.0
2007-09-11 01:10:00,1.67445,1.6748,1.6739,1.6743,815200001.0
2007-09-11 01:15:00,1.6743,1.6749,1.6733,1.6741,1130100000.0
2007-09-11 01:20:00,1.6741,1.6744,1.6738,1.6739,590800000.0
2007-09-11 01:25:00,1.6739,1.6746,1.6739,1.6744,608500001.0
2007-09-11 01:30:00,1.6744,1.6756,1.67415,1.6747,1920700000.0
2007-09-11 01:35:00,1.6745,1.675,1.6737,1.6746,1437800003.0
2007-09-11 01:40:00,1.6746,1.6748,1.6737,1.6741,715800000.0
2007-09-11 01:45:00,1.6741,1.6744,1.6734,1.6742,1158900000.0
2007-09-11 01:50:00,1.6742,1.6742,1.6724,1.673,1470100000.0
2007-09-11 01:55:00,1.673,1.6732,1.6721,1.6724,1655500006.0
2007-09-11 02:00:00,1.6725,1.67275,1.671,1.6711,1307300004.0
2007-09-11 02:05:00,1.671,1.6713,1.6701,1.671,1657500003.0
2007-09-11 02:10:00,1.671,1.6716,1.6705,1.6714,1947100021.0
2007-09-11 02:15:00,1.6714,1.67235,1.6709,1.67215,673300000.0
2007-09-11 02:20:00,1.67215,1.67285,1.67215,1.6727,599100000.0
2007-09-11 02:25:00,1.6727,1.67325,1.67245,1.673,1276900003.0
2007-09-11 02:30:00,1.673,1.6735,1.6727,1.67315,1290900006.0
2007-09-11 02:35:00,1.67315,1.6734,1.6727,1.6727,707700001.0
2007-09-11 02:40:00,1.6728,1.67305,1.6724,1.67305,998100003.0
2007-09-11 02:45:00,1.67305,1.6732,1.6725,1.6726,758200003.0
2007-09-11 02:50:00,1.6728,1.673,1.6719,1.6721,1284600002.0
2007-09-11 02:55:00,1.6721,1.6726,1.6713,1.67235,1403600006.0
2007-09-11 03:00:00,1.67235,1.67245,1.6713,1.6716,1354300002.0
2007-09-11 03:05:00,1.6716,1.6724,1.6716,1.6724,1440600009.0
2007-09-11 03:10:00,1.6724,1.67255,1.6719,1.67215,492300002.0
2007-09-11 03:15:00,1.67215,1.6723,1.6714,1.6717,458000001.0
2007-09-11 03:20:00,1.6719,1.6722,1.6715,1.67175,619199998.0
2007-09-11 03:25:00,1.67175,1.67185,1.671,1.67175,710200000.0
2007-09-11 03:30:00,1.67175,1.6719,1.6713,1.6715,1121200010.0
2007-09-11 03:35:00,1.6715,1.6715,1.6711,1.67125,1152900002.0
2007-09-11 03:40:00,1.6713,1.6713,1.6709,1.6713,472600000.0
2007-09-11 03:45:00,1.6713,1.6718,1.6702,1.6704,1469500007.0
2007-09-11 03:50:00,1.6704,1.6706,1.6696,1.6701,1993200024.0
2007-09-11 03:55:00,1.67,1.67035,1.6697,1.67025,841700009.0
2007-09-11 04:00:00,1.67015,1.671,1.67,1.67085,674900001.0
2007-09-11 04:05:00,1.6708,1.67085,1.6699,1.67025,613900000.0
2007-09-11 04:10:00,1.67025,1.6705,1.6699,1.66995,1654100017.0
2007-09-11 04:15:00,1.66995,1.6702,1.6697,1.6698,1788200029.0
2007-09-11 04:20:00,1.66975,1.66985,1.66955,1.66955,372800001.0
2007-09-11 04:25:00,1.6694,1.6695,1.66905,1.6694,800400000.0
2007-09-11 04:30:00,1.6694,1.6697,1.668,1.668,1041400005.0
2007-09-11 04:35:00,1.6682,1.6683,1.6676,1.66815,908800004.0
2007-09-11 04:40:00,1.66815,1.6694,1.66805,1.6687,901700000.0
2007-09-11 04:45:00,1.6687,1.6696,1.6681,1.6694,847700000.0
2007-09-11 04:50:00,1.6696,1.6702,1.6685,1.6688,737600000.0
2007-09-11 04:55:00,1.6688,1.6688,1.668,1.668,353000000.0
2007-09-11 05:00:00,1.668,1.6688,1.668,1.6688,423400000.0
2007-09-11 05:05:00,1.6688,1.6691,1.6684,1.6688,851199999.0
2007-09-11 05:10:00,1.669,1.6695,1.669,1.6694,534900000.0
2007-09-11 05:15:00,1.6693,1.6695,1.6692,1.6692,229100000.0
2007-09-11 05:20:00,1.6693,1.6697,1.6691,1.6696,636800003.0
2007-09-11 05:25:00,1.6696,1.6696,1.66915,1.6696,489900002.0
2007-09-11 05:30:00,1.6696,1.6696,1.669,1.6692,343099999.0
2007-09-11 05:35:00,1.6692,1.67,1.66915,1.6695,226300000.0
2007-09-11 05:40:00,1.6695,1.67015,1.6692,1.6694,993199999.0
2007-09-11 05:45:00,1.6694,1.66955,1.669,1.6693,388100000.0
2007-09-11 05:50:00,1.6693,1.66985,1.6691,1.6696,302800000.0
2007-09-11 05:55:00,1.66965,1.6701,1.6694,1.67,1257600007.0
2007-09-11 06:00:00,1.67,1.67,1.6694,1.6696,538300000.0
2007-09-11 06:05:00,1.6696,1.6696,1.6672,1.6676,943200004.0
2007-09-11 06:10:00,1.6675,1.6686,1.6669,1.6678,1445600002.0
2007-09-11 06:15:00,1.6678,1.66785,1.6657,1.6664,2120400007.0
2007-09-11 06:20:00,1.6665,1.6666,1.6654,1.6654,2199700007.0
2007-09-11 06:25:00,1.6654,1.6659,1.6653,1.6658,2003800004.0
2007-09-11 06:30:00,1.6658,1.6667,1.6657,1.6662,1435899998.0
2007-09-11 06:35:00,1.6663,1.66635,1.666,1.6661,413300005.0
2007-09-11 06:40:00,1.6661,1.6664,1.66495,1.66495,1307199992.0
2007-09-11 06:45:00,1.665,1.6654,1.6642,1.6649,1744699995.0
2007-09-11 06:50:00,1.6648,1.6655,1.6645,1.6654,1183899999.0
2007-09-11 06:55:00,1.6654,1.6657,1.6651,1.6654,637299999.0
2007-09-11 07:00:00,1.6654,1.66575,1.6647,1.6649,720500000.0
2007-09-11 07:05:00,1.6649,1.6655,1.6642,1.6655,1133100002.0
2007-09-11 07:10:00,1.66545,1.6665,1.6648,1.6659,1720000006.0
2007-09-11 07:15:00,1.6661,1.6665,1.6653,1.6657,1979240004.0
2007-09-11 07:20:00,1.6657,1.6661,1.6652,1.6659,740500000.0
2007-09-11 07:25:00,1.6659,1.6669,1.6657,1.6668,865000002.0
2007-09-11 07:30:00,1.6668,1.6676,1.6661,1.66695,1028700000.0
2007-09-11 07:35:00,1.66695,1.6684,1.66685,1.6676,1429400000.0
2007-09-11 07:40:00,1.6677,1.6682,1.6664,1.6672,1587900001.0
2007-09-11 07:45:00,1.6672,1.6676,1.6667,1.6673,1012800000.0
2007-09-11 07:50:00,1.6672,1.6682,1.6668,1.6678,1424900001.0
2007-09-11 07:55:00,1.6678,1.668,1.6665,1.6668,1142500000.0
2007-09-11 08:00:00,1.6669,1.6679,1.6667,1.6679,1354100002.0
2007-09-11 08:05:00,1.6678,1.6679,1.6675,1.6679,828300001.0
2007-09-11 08:10:00,1.6677,1.66815,1.6674,1.66785,1060600000.0
2007-09-11 08:15:00,1.66785,1.66795,1.6668,1.66745,1753800011.0
2007-09-11 08:20:00,1.6674,1.6678,1.6668,1.6668,3064400018.0
2007-09-11 08:25:00,1.6668,1.668,1.66675,1.6677,1444700001.0
2007-09-11 08:30:00,1.6677,1.668,1.6675,1.6677,1721100010.0
2007-09-11 08:35:00,1.6677,1.6683,1.6673,1.6677,2309800004.0
2007-09-11 08:40:00,1.6677,1.6678,1.6665,1.6668,2796500008.0
2007-09-11 08:45:00,1.6668,1.6674,1.66625,1.6667,2409000009.0
2007-09-11 08:50:00,1.6668,1.667,1.665,1.6666,2124100000.0
2007-09-11 08:55:00,1.6667,1.6695,1.6667,1.6694,3414000002.0
2007-09-11 09:00:00,1.6694,1.6699,1.6687,1.669,2550600000.0
2007-09-11 09:05:00,1.669,1.669,1.6682,1.6686,2539600007.0
2007-09-11 09:10:00,1.6685,1.6687,1.6675,1.6678,2479270004.0
2007-09-11 09:15:00,1.6678,1.6685,1.6669,1.66835,3038800001.0
2007-09-11 09:20:00,1.6684,1.6695,1.6679,1.66875,2847800013.0
2007-09-11 09:25:00,1.6687,1.66875,1.6678,1.6681,2098400001.0
2007-09-11 09:30:00,1.6681,1.6688,1.6678,1.6686,2286300009.0
2007-09-11 09:35:00,1.6685,1.6687,1.6681,1.6686,1733500001.0
2007-09-11 09:40:00,1.66855,1.6686,1.6678,1.6678,1053000002.0
2007-09-11 09:45:00,1.668,1.6693,1.6678,1.6691,2758400006.0
2007-09-11 09:50:00,1.669,1.6692,1.6686,1.6688,1896300003.0
2007-09-11 09:55:00,1.669,1.6693,1.668,1.6691,2959499998.0
2007-09-11 10:00:00,1.6691,1.6703,1.6688,1.6699,3967720017.0
2007-09-11 10:05:00,1.6699,1.6701,1.6685,1.6691,3004500013.0
2007-09-11 10:10:00,1.6691,1.6698,1.6683,1.6693,1971799998.0
2007-09-11 10:15:00,1.6693,1.6693,1.6685,1.6688,2066500001.0
2007-09-11 10:20:00,1.6688,1.669,1.6683,1.6687,1203399996.0
2007-09-11 10:25:00,1.6687,1.6688,1.6676,1.6679,1840499997.0
2007-09-11 10:30:00,1.6678,1.6679,1.6675,1.6678,1481100000.0
2007-09-11 10:35:00,1.6678,1.6678,1.6667,1.6672,1312500004.0
2007-09-11 10:40:00,1.6672,1.6673,1.6657,1.6659,2116000010.0
2007-09-11 10:45:00,1.66595,1.6671,1.6657,1.6669,2022300003.0
2007-09-11 10:50:00,1.6669,1.6689,1.6669,1.6686,2068300004.0
2007-09-11 10:55:00,1.6686,1.6689,1.668,1.66815,1365900001.0
2007-09-11 11:00:00,1.6682,1.6686,1.6677,1.66795,2400019999.0
2007-09-11 11:05:00,1.6679,1.6686,1.66715,1.6686,2657219990.0
2007-09-11 11:10:00,1.6686,1.6686,1.6679,1.668,1641999999.0
2007-09-11 11:15:00,1.668,1.6684,1.6675,1.668,1808819995.0
2007-09-11 11:20:00,1.668,1.6687,1.6677,1.6682,1447400017.0
2007-09-11 11:25:00,1.6681,1.6691,1.6679,1.668,2634500008.0
2007-09-11 11:30:00,1.66795,1.6684,1.6677,1.6682,2352799997.0
2007-09-11 11:35:00,1.6682,1.6688,1.6681,1.6685,3063700006.0
2007-09-11 11:40:00,1.6686,1.6688,1.6682,1.6685,1564500005.0
2007-09-11 11:45:00,1.6687,1.6703,1.6684,1.6699,2913700010.0
2007-09-11 11:50:00,1.6699,1.67,1.669,1.6695,2324300007.0
2007-09-11 11:55:00,1.6696,1.6707,1.6691,1.6706,2406200004.0
2007-09-11 12:00:00,1.6706,1.6711,1.6705,1.6711,2164300009.0
2007-09-11 12:05:00,1.671,1.6713,1.6705,1.6709,2861500008.0
2007-09-11 12:10:00,1.67105,1.6716,1.6705,1.67115,3214000016.0
2007-09-11 12:15:00,1.67115,1.6718,1.6708,1.6714,3171600003.0
2007-09-11 12:20:00,1.6713,1.6718,1.6705,1.67085,3111600007.0
2007-09-11 12:25:00,1.671,1.6721,1.6707,1.6717,3847400020.0
2007-09-11 12:30:00,1.6717,1.6723,1.6715,1.6721,2195100013.0
2007-09-11 12:35:00,1.6721,1.6724,1.67165,1.6724,2007700013.0
2007-09-11 12:40:00,1.6724,1.6726,1.6718,1.6721,1741700000.0
2007-09-11 12:45:00,1.6721,1.6727,1.672,1.6724,2624299999.0
2007-09-11 12:50:00,1.6724,1.6727,1.6711,1.6714,2677700004.0
2007-09-11 12:55:00,1.6714,1.6722,1.6713,1.6716,1714800000.0
2007-09-11 13:00:00,1.6717,1.6721,1.6706,1.6713,2558800005.0
2007-09-11 13:05:00,1.6715,1.6719,1.6713,1.6716,2582600008.0
2007-09-11 13:10:00,1.6716,1.672,1.6708,1.6712,2380800001.0
2007-09-11 13:15:00,1.6712,1.6722,1.6709,1.6721,1998800010.0
2007-09-11 13:20:00,1.6721,1.6724,1.6713,1.6713,1813100003.0
2007-09-11 13:25:00,1.6713,1.6714,1.6703,1.6709,3643500011.0
2007-09-11 13:30:00,1.6709,1.6711,1.6704,1.6707,2963900012.0
2007-09-11 13:35:00,1.6707,1.6714,1.6705,1.6712,1942300005.0
2007-09-11 13:40:00,1.6711,1.6717,1.6708,1.6714,1222300005.0
2007-09-11 13:45:00,1.6714,1.6715,1.6705,1.6706,1344100005.0
2007-09-11 13:50:00,1.6707,1.6707,1.6701,1.6701,1245950001.0
2007-09-11 13:55:00,1.6701,1.6702,1.669,1.6701,2017700000.0
2007-09-11 14:00:00,1.6701,1.6703,1.669,1.6698,2844200019.0
2007-09-11 14:05:00,1.6698,1.6703,1.6692,1.6702,3046400008.0
2007-09-11 14:10:00,1.6702,1.6719,1.6699,1.6716,2803500011.0
2007-09-11 14:15:00,1.6716,1.6719,1.67,1.6706,3294500000.0
2007-09-11 14:20:00,1.6706,1.6709,1.6698,1.6699,2388600011.0
2007-09-11 14:25:00,1.6701,1.6711,1.6691,1.6698,2439800003.0
2007-09-11 14:30:00,1.6697,1.67125,1.6697,1.6702,2483699995.0
2007-09-11 14:35:00,1.6702,1.671,1.6698,1.6708,3367300017.0
2007-09-11 14:40:00,1.6708,1.6709,1.6691,1.6705,1713700005.0
2007-09-11 14:45:00,1.6705,1.6713,1.67,1.6712,3714600016.0
2007-09-11 14:50:00,1.6712,1.6714,1.6709,1.6711,2306600009.0
2007-09-11 14:55:00,1.6711,1.6716,1.6711,1.6715,2090000003.0
2007-09-11 15:00:00,1.67145,1.6719,1.6707,1.6712,3154700006.0
2007-09-11 15:05:00,1.6712,1.6715,1.67,1.6713,2511400004.0
2007-09-11 15:10:00,1.67135,1.6715,1.6705,1.6707,2412200009.0
2007-09-11 15:15:00,1.6708,1.6711,1.6699,1.6704,2286300002.0
2007-09-11 15:20:00,1.6704,1.6707,1.67,1.6703,2356300009.0
2007-09-11 15:25:00,1.6704,1.6717,1.6704,1.6707,4116300010.0
2007-09-11 15:30:00,1.6709,1.6709,1.6694,1.6704,3422300007.0
2007-09-11 15:35:00,1.6703,1.6707,1.6695,1.66965,2476300005.0
2007-09-11 15:40:00,1.6697,1.6701,1.6693,1.6697,1607200004.0
2007-09-11 15:45:00,1.6697,1.6701,1.6691,1.6696,2082350000.0
2007-09-11 15:50:00,1.6696,1.6697,1.6691,1.6696,1374300006.0
2007-09-11 15:55:00,1.6696,1.6698,1.6694,1.6696,1294090002.0
2007-09-11 16:00:00,1.6696,1.6703,1.6692,1.6697,2144779994.0
2007-09-11 16:05:00,1.6697,1.6706,1.6694,1.6703,2063290008.0
2007-09-11 16:10:00,1.6703,1.6708,1.6694,1.6705,2808170009.0
2007-09-11 16:15:00,1.6705,1.6714,1.6701,1.67045,2335200007.0
2007-09-11 16:20:00,1.6705,1.6711,1.6704,1.6705,1023299996.0
2007-09-11 16:25:00,1.6705,1.6705,1.6688,1.66925,2516900009.0
2007-09-11 16:30:00,1.6693,1.6699,1.6685,1.6695,2526500007.0
2007-09-11 16:35:00,1.6695,1.6699,1.6685,1.6687,2564500006.0
2007-09-11 16:40:00,1.6688,1.6688,1.66775,1.6678,1909600003.0
2007-09-11 16:45:00,1.6679,1.6679,1.6665,1.6673,3323700017.0
2007-09-11 16:50:00,1.6673,1.6679,1.6669,1.6678,2599900015.0
2007-09-11 16:55:00,1.6678,1.6678,1.6667,1.6676,2104100005.0
2007-09-11 17:00:00,1.6676,1.6697,1.6671,1.6689,3959000011.0
2007-09-11 17:05:00,1.6689,1.6689,1.668,1.6681,2415000003.0
2007-09-11 17:10:00,1.668,1.6681,1.66705,1.6679,3359000013.0
2007-09-11 17:15:00,1.668,1.6681,1.6673,1.6679,2789800009.0
2007-09-11 17:20:00,1.6679,1.6689,1.6673,1.668,2452100001.0
2007-09-11 17:25:00,1.66795,1.6687,1.6676,1.6684,3081400005.0
2007-09-11 17:30:00,1.6684,1.6684,1.6669,1.6669,2443100002.0
2007-09-11 17:35:00,1.667,1.6672,1.6655,1.6668,3414400000.0
2007-09-11 17:40:00,1.6668,1.667,1.6639,1.6665,4457500000.0
2007-09-11 17:45:00,1.6664,1.6664,1.66495,1.66515,3191400001.0
2007-09-11 17:50:00,1.6652,1.6658,1.6645,1.6652,1519800001.0
2007-09-11 17:55:00,1.6652,1.6655,1.66465,1.6652,2856800003.0
2007-09-11 18:00:00,1.6652,1.6661,1.6649,1.6655,2262000013.0
2007-09-11 18:05:00,1.6656,1.6658,1.66525,1.6657,2190200000.0
2007-09-11 18:10:00,1.6657,1.66595,1.6651,1.6655,2242400008.0
2007-09-11 18:15:00,1.6655,1.6656,1.6644,1.6648,2145500004.0
2007-09-11 18:20:00,1.6648,1.6649,1.6639,1.6641,2733000011.0
2007-09-11 18:25:00,1.6641,1.6651,1.6634,1.6636,2825500011.0
2007-09-11 18:30:00,1.6636,1.6643,1.6635,1.6643,2407400001.0
2007-09-11 18:35:00,1.6643,1.6645,1.6626,1.6626,2149699994.0
2007-09-11 18:40:00,1.6626,1.6626,1.661,1.6625,2213000000.0
2007-09-11 18:45:00,1.6625,1.663,1.6622,1.6627,1832100014.0
2007-09-11 18:50:00,1.6626,1.6635,1.6626,1.663,1677400001.0
2007-09-11 18:55:00,1.6631,1.6631,1.662,1.6624,2002899999.0
2007-09-11 19:00:00,1.6624,1.6627,1.662,1.6621,1688100003.0
2007-09-11 19:05:00,1.6622,1.6626,1.6612,1.6614,2517000015.0
2007-09-11 19:10:00,1.6614,1.6622,1.6614,1.662,1483300006.0
2007-09-11 19:15:00,1.662,1.6625,1.6619,1.6623,1614300016.0
2007-09-11 19:20:00,1.6623,1.6626,1.6623,1.6625,1214199999.0
2007-09-11 19:25:00,1.6625,1.6627,1.6622,1.6622,2249299997.0
2007-09-11 19:30:00,1.6622,1.6622,1.6608,1.6608,1179400002.0
2007-09-11 19:35:00,1.6609,1.6612,1.6596,1.6596,3069399992.0
2007-09-11 19:40:00,1.6596,1.6607,1.6596,1.6599,2627300007.0
2007-09-11 19:45:00,1.6599,1.6602,1.6589,1.659,1703600006.0
2007-09-11 19:50:00,1.6589,1.6593,1.6582,1.6588,2637899994.0
2007-09-11 19:55:00,1.65885,1.6593,1.6587,1.6591,1627999987.0
2007-09-11 20:00:00,1.6593,1.6593,1.6582,1.6584,2466299985.0
2007-09-11 20:05:00,1.6584,1.6586,1.6574,1.6577,2629899994.0
2007-09-11 20:10:00,1.6577,1.6589,1.6577,1.6588,1653400007.0
2007-09-11 20:15:00,1.6588,1.6592,1.6582,1.6591,2467300000.0
2007-09-11 20:20:00,1.6591,1.6596,1.6586,1.6595,1176500001.0
2007-09-11 20:25:00,1.6595,1.6601,1.6591,1.6598,2397600016.0
2007-09-11 20:30:00,1.6598,1.6602,1.6595,1.66,844700005.0
2007-09-11 20:35:00,1.66,1.6601,1.6594,1.6599,1214899999.0
2007-09-11 20:40:00,1.6598,1.6599,1.6594,1.6595,745799999.0
2007-09-11 20:45:00,1.6595,1.6598,1.659,1.659,599699997.0
2007-09-11 20:50:00,1.659,1.6599,1.6589,1.6597,2139200015.0
2007-09-11 20:55:00,1.6597,1.6598,1.6584,1.6587,2642000000.0
2007-09-11 21:00:00,1.6588,1.6591,1.6583,1.659,1929900002.0
2007-09-11 21:05:00,1.659,1.6591,1.6587,1.6591,524500002.0
2007-09-11 21:10:00,1.659,1.6592,1.6587,1.6588,590600000.0
2007-09-11 21:15:00,1.6588,1.6589,1.65835,1.6584,906600009.0
2007-09-11 21:20:00,1.6585,1.6585,1.6569,1.6574,2046200024.0
2007-09-11 21:25:00,1.6574,1.6574,1.6572,1.6573,1147800014.0
2007-09-11 21:30:00,1.6573,1.6575,1.6569,1.6573,1729000001.0
2007-09-11 21:35:00,1.6573,1.6582,1.6573,1.658,1120700000.0
2007-09-11 21:40:00,1.658,1.6583,1.6578,1.6582,897900002.0
2007-09-11 21:45:00,1.6582,1.6595,1.6581,1.65875,1343500001.0
2007-09-11 21:50:00,1.6587,1.6589,1.6577,1.65815,3582899994.0
2007-09-11 21:55:00,1.6581,1.6584,1.6578,1.6578,2478500007.0
2007-09-11 22:00:00,1.6578,1.6579,1.6572,1.6576,548500003.0
2007-09-11 22:05:00,1.6577,1.6581,1.6575,1.6578,327300000.0
2007-09-11 22:10:00,1.6578,1.6579,1.6575,1.6577,235900000.0
2007-09-11 22:15:00,1.6577,1.6579,1.6576,1.6579,193100000.0
2007-09-11 22:20:00,1.6579,1.659,1.6579,1.6587,1016200000.0
2007-09-11 22:25:00,1.6587,1.6587,1.6583,1.6583,347500000.0
2007-09-11 22:30:00,1.6582,1.6586,1.6579,1.658,83900000.0
2007-09-11 22:35:00,1.6578,1.6583,1.6578,1.6581,247900001.0
2007-09-11 22:40:00,1.6581,1.6583,1.658,1.6583,161200000.0
2007-09-11 22:45:00,1.6583,1.6584,1.6578,1.6578,96300000.0
2007-09-11 22:50:00,1.6578,1.6579,1.6576,1.6577,257400000.0
2007-09-11 22:55:00,1.6575,1.6577,1.6573,1.6576,309600000.0
2007-09-11 23:00:00,1.6573,1.6575,1.6567,1.6574,467300000.0
2007-09-11 23:05:00,1.6574,1.6581,1.6572,1.6574,141000000.0
2007-09-11 23:10:00,1.6575,1.658,1.6574,1.6575,510799999.0
2007-09-11 23:15:00,1.6577,1.6578,1.6575,1.6577,108300000.0
2007-09-11 23:20:00,1.6577,1.659,1.6576,1.6589,627300000.0
2007-09-11 23:25:00,1.6588,1.6595,1.6582,1.6587,202100000.0
2007-09-11 23:30:00,1.6587,1.6587,1.6582,1.6582,232800000.0
2007-09-11 23:35:00,1.6582,1.6592,1.6581,1.6591,535400000.0
2007-09-11 23:40:00,1.6592,1.6592,1.6588,1.6591,281299999.0
2007-09-11 23:45:00,1.6591,1.6591,1.6578,1.6583,536100000.0
2007-09-11 23:50:00,1.6583,1.6584,1.6579,1.6583,261500000.0
2007-09-11 23:55:00,1.6582,1.6595,1.6578,1.6593,450200000.0
2007-09-12 00:00:00,1.6593,1.6597,1.6588,1.6594,828800000.0
2007-09-12 00:05:00,1.6593,1.6597,1.6593,1.6595,398500000.0
2007-09-12 00:10:00,1.65935,1.6605,1.6591,1.6603,948900000.0
2007-09-12 00:15:00,1.6603,1.6605,1.66,1.66,671300000.0
2007-09-12 00:20:00,1.6599,1.6602,1.6597,1.6599,841599999.0
2007-09-12 00:25:00,1.66,1.661,1.6599,1.6604,871399997.0
2007-09-12 00:30:00,1.6604,1.6604,1.6598,1.66,188999999.0
2007-09-12 00:35:00,1.6602,1.6603,1.6587,1.6593,401500000.0
2007-09-12 00:40:00,1.6593,1.6597,1.6589,1.6594,918099999.0
2007-09-12 00:45:00,1.65935,1.6596,1.6586,1.6588,708599998.0
2007-09-12 00:50:00,1.6588,1.6589,1.6587,1.6589,1366500000.0
2007-09-12 00:55:00,1.6589,1.6593,1.6576,1.6591,2153199997.0
2007-09-12 01:00:00,1.6594,1.6601,1.6587,1.6595,1944599998.0
2007-09-12 01:05:00,1.6595,1.6597,1.6583,1.6587,1771399999.0
2007-09-12 01:10:00,1.6586,1.6596,1.6586,1.6594,1561499998.0
2007-09-12 01:15:00,1.6594,1.6596,1.6589,1.6595,584500000.0
2007-09-12 01:20:00,1.6594,1.6598,1.6592,1.6593,480800003.0
2007-09-12 01:25:00,1.6595,1.6603,1.6593,1.6598,517000000.0
2007-09-12 01:30:00,1.65975,1.65975,1.6588,1.65925,1117400011.0
2007-09-12 01:35:00,1.6593,1.6604,1.6591,1.66,1105700010.0
2007-09-12 01:40:00,1.66,1.6603,1.6595,1.6596,624100003.0
2007-09-12 01:45:00,1.6596,1.6599,1.6587,1.6593,812300001.0
2007-09-12 01:50:00,1.6593,1.662,1.6593,1.6617,1182300000.0
2007-09-12 01:55:00,1.66185,1.662,1.6608,1.661,1658599993.0
2007-09-12 02:00:00,1.6609,1.6618,1.6606,1.6607,1165099993.0
2007-09-12 02:05:00,1.6607,1.6607,1.6592,1.6598,1267299997.0
2007-09-12 02:10:00,1.6598,1.66,1.65945,1.6597,657800000.0
2007-09-12 02:15:00,1.6598,1.661,1.6597,1.661,1363799986.0
2007-09-12 02:20:00,1.66095,1.661,1.6599,1.66,1037499996.0
2007-09-12 02:25:00,1.66,1.6609,1.6599,1.6609,1102099999.0
2007-09-12 02:30:00,1.6609,1.6609,1.6595,1.6596,986099999.0
2007-09-12 02:35:00,1.6599,1.6603,1.6593,1.66025,1234199999.0
2007-09-12 02:40:00,1.6602,1.6605,1.6593,1.6597,1565500000.0
2007-09-12 02:45:00,1.6597,1.6606,1.6595,1.6605,1176699995.0
2007-09-12 02:50:00,1.6604,1.6604,1.6595,1.6595,1623899992.0
2007-09-12 02:55:00,1.6597,1.6601,1.6591,1.6596,1819999992.0
2007-09-12 03:00:00,1.6596,1.6598,1.6593,1.6598,1295199998.0
2007-09-12 03:05:00,1.6598,1.6602,1.6594,1.6594,1713499992.0
2007-09-12 03:10:00,1.6596,1.6603,1.6595,1.6601,951199999.0
2007-09-12 03:15:00,1.6601,1.6602,1.6589,1.6598,3223399979.0
2007-09-12 03:20:00,1.6598,1.66,1.6593,1.6598,1513299998.0
2007-09-12 03:25:00,1.6597,1.6604,1.6594,1.6597,1067899998.0
2007-09-12 03:30:00,1.6596,1.6603,1.6595,1.6603,1707399986.0
2007-09-12 03:35:00,1.6603,1.6606,1.66,1.6602,914999996.0
2007-09-12 03:40:00,1.6602,1.6606,1.6599,1.6605,849699998.0
2007-09-12 03:45:00,1.6605,1.6607,1.6603,1.6606,1025299985.0
2007-09-12 03:50:00,1.6606,1.6607,1.6603,1.66045,1162099992.0
2007-09-12 03:55:00,1.6605,1.6606,1.6601,1.6605,1414699995.0
2007-09-12 04:00:00,1.6605,1.6605,1.6599,1.6601,918799998.0
2007-09-12 04:05:00,1.6601,1.6603,1.6596,1.6601,1263599986.0
2007-09-12 04:10:00,1.6601,1.6609,1.66,1.6604,1227399997.0
2007-09-12 04:15:00,1.6603,1.6609,1.6602,1.6606,861499996.0
2007-09-12 04:20:00,1.6605,1.6607,1.66025,1.66025,933299993.0
2007-09-12 04:25:00,1.6602,1.6607,1.6599,1.6604,2339299981.0
2007-09-12 04:30:00,1.6604,1.6604,1.6594,1.6599,1592799999.0
2007-09-12 04:35:00,1.6599,1.661,1.6596,1.6609,1599299986.0
2007-09-12 04:40:00,1.6609,1.6612,1.6606,1.661,983599992.0
2007-09-12 04:45:00,1.661,1.6615,1.6608,1.6613,971799993.0
2007-09-12 04:50:00,1.6613,1.6613,1.6602,1.661,996199997.0
2007-09-12 04:55:00,1.661,1.6611,1.6598,1.6603,1409399998.0
2007-09-12 05:00:00,1.6603,1.6603,1.6598,1.6602,909299997.0
2007-09-12 05:05:00,1.6602,1.6604,1.6602,1.6603,752799988.0
2007-09-12 05:10:00,1.6602,1.6604,1.6594,1.6594,1502799995.0
2007-09-12 05:15:00,1.6594,1.6598,1.6593,1.6596,1105399994.0
2007-09-12 05:20:00,1.6596,1.6597,1.6589,1.6592,1553499999.0
2007-09-12 05:25:00,1.6592,1.66,1.6588,1.6598,979999997.0
2007-09-12 05:30:00,1.6597,1.6598,1.65915,1.6594,808799997.0
2007-09-12 05:35:00,1.6594,1.6594,1.6585,1.6591,1954399998.0
2007-09-12 05:40:00,1.6591,1.6592,1.6586,1.6588,1298399999.0
2007-09-12 05:45:00,1.6588,1.6588,1.6581,1.6588,1932299998.0
2007-09-12 05:50:00,1.6588,1.6589,1.6579,1.658,1608999990.0
2007-09-12 05:55:00,1.658,1.6588,1.6574,1.6574,2523999972.0
2007-09-12 06:00:00,1.6572,1.6586,1.6564,1.6585,2574299995.0
2007-09-12 06:05:00,1.6585,1.6585,1.6576,1.6582,1827599997.0
2007-09-12 06:10:00,1.6583,1.6585,1.6575,1.6584,1841999996.0
2007-09-12 06:15:00,1.6584,1.659,1.658,1.6585,804000000.0
2007-09-12 06:20:00,1.6585,1.6587,1.6581,1.6581,948200000.0
2007-09-12 06:25:00,1.6581,1.6584,1.6573,1.658,1159699998.0
2007-09-12 06:30:00,1.65795,1.65795,1.6569,1.657,1696399996.0
2007-09-12 06:35:00,1.6572,1.6575,1.657,1.6572,900800004.0
2007-09-12 06:40:00,1.6572,1.6572,1.6569,1.6572,1168199997.0
2007-09-12 06:45:00,1.6572,1.6572,1.656,1.6564,1429999987.0
2007-09-12 06:50:00,1.6566,1.6571,1.65625,1.6571,1497699996.0
2007-09-12 06:55:00,1.657,1.657,1.656,1.6568,1689500003.0
2007-09-12 07:00:00,1.6568,1.6569,1.6563,1.6565,1541099994.0
2007-09-12 07:05:00,1.6567,1.6568,1.6561,1.6566,1728899986.0
2007-09-12 07:10:00,1.6566,1.6569,1.6562,1.6567,1754699992.0
2007-09-12 07:15:00,1.6566,1.6568,1.6558,1.6564,2602399993.0
2007-09-12 07:20:00,1.6564,1.6591,1.6559,1.6581,3486200005.0
2007-09-12 07:25:00,1.6581,1.6583,1.6576,1.6577,2536100015.0
2007-09-12 07:30:00,1.6577,1.6579,1.6564,1.6575,2038600001.0
2007-09-12 07:35:00,1.6575,1.6582,1.6574,1.6575,1717500000.0
2007-09-12 07:40:00,1.6576,1.6586,1.6572,1.6586,1462000000.0
2007-09-12 07:45:00,1.6586,1.6593,1.6584,1.6589,1540900001.0
2007-09-12 07:50:00,1.6589,1.6589,1.6577,1.6589,989400001.0
2007-09-12 07:55:00,1.6589,1.6594,1.6578,1.6585,2240699987.0
2007-09-12 08:00:00,1.65845,1.659,1.6581,1.6588,1980200001.0
2007-09-12 08:05:00,1.6588,1.6592,1.6587,1.6589,1861900003.0
2007-09-12 08:10:00,1.6589,1.6591,1.6577,1.6578,1509799998.0
2007-09-12 08:15:00,1.6578,1.6591,1.6574,1.6586,2173500001.0
2007-09-12 08:20:00,1.6587,1.6587,1.6573,1.6583,1878400014.0
2007-09-12 08:25:00,1.6582,1.6589,1.6582,1.6586,1482700005.0
2007-09-12 08:30:00,1.6586,1.6589,1.6577,1.6581,2288100017.0
2007-09-12 08:35:00,1.6581,1.6581,1.6572,1.6574,2713500005.0
2007-09-12 08:40:00,1.6574,1.658,1.6569,1.658,2666700005.0
2007-09-12 08:45:00,1.658,1.658,1.657,1.6573,1862000000.0
2007-09-12 08:50:00,1.6573,1.6579,1.6567,1.6571,3958499988.0
2007-09-12 08:55:00,1.6571,1.6582,1.6569,1.6578,2926300000.0
2007-09-12 09:00:00,1.6579,1.6581,1.6567,1.6572,2329099995.0
2007-09-12 09:05:00,1.65715,1.6579,1.6571,1.6575,2536600003.0
2007-09-12 09:10:00,1.6575,1.658,1.6571,1.6574,2733499995.0
2007-09-12 09:15:00,1.6574,1.6576,1.6569,1.6574,2895199989.0
2007-09-12 09:20:00,1.6574,1.6577,1.6571,1.6577,1730099998.0
2007-09-12 09:25:00,1.6576,1.6579,1.6568,1.6576,2216400009.0
2007-09-12 09:30:00,1.6577,1.658,1.6572,1.6578,3056800009.0
2007-09-12 09:35:00,1.65785,1.6584,1.657,1.6571,3075700010.0
2007-09-12 09:40:00,1.6571,1.6578,1.6568,1.65685,2196100002.0
2007-09-12 09:45:00,1.6569,1.6575,1.6561,1.6562,2951200007.0
2007-09-12 09:50:00,1.6562,1.6572,1.6562,1.6571,2510199996.0
2007-09-12 09:55:00,1.6572,1.65805,1.6571,1.65775,2059300001.0
2007-09-12 10:00:00,1.65775,1.6586,1.6575,1.6575,2423400002.0
2007-09-12 10:05:00,1.6574,1.658,1.6571,1.6578,2186100001.0
2007-09-12 10:10:00,1.6578,1.6587,1.6573,1.6586,3631400026.0
2007-09-12 10:15:00,1.6586,1.6587,1.6576,1.6578,1943200015.0
2007-09-12 10:20:00,1.6578,1.658,1.6572,1.65795,3434100016.0
2007-09-12 10:25:00,1.658,1.6585,1.6576,1.6577,2095860009.0
2007-09-12 10:30:00,1.6577,1.6579,1.6572,1.6576,2489600004.0
2007-09-12 10:35:00,1.65765,1.6577,1.6568,1.657,2772999989.0
2007-09-12 10:40:00,1.65695,1.6577,1.6568,1.6573,3612199983.0
2007-09-12 10:45:00,1.6572,1.6576,1.6564,1.6569,4657800014.0
2007-09-12 10:50:00,1.657,1.6577,1.6567,1.6577,2679600000.0
2007-09-12 10:55:00,1.6577,1.658,1.6569,1.65745,4014399986.0
2007-09-12 11:00:00,1.65745,1.6576,1.6569,1.6574,582600002.0
2007-09-12 11:05:00,1.6574,1.65775,1.65715,1.6575,304600001.0
2007-09-12 11:10:00,1.6578,1.6578,1.6572,1.65755,783800000.0
2007-09-12 11:15:00,1.6575,1.658,1.6574,1.658,836900001.0
2007-09-12 11:20:00,1.658,1.6584,1.6576,1.6577,2798800011.0
2007-09-12 11:25:00,1.6577,1.65855,1.6577,1.65855,2820600020.0
2007-09-12 11:30:00,1.65855,1.6591,1.6577,1.6582,1578700000.0
2007-09-12 11:35:00,1.6582,1.65855,1.658,1.6582,737400002.0
2007-09-12 11:40:00,1.6582,1.6586,1.6577,1.6579,1671899994.0
2007-09-12 11:45:00,1.658,1.6586,1.6579,1.6582,1189300003.0
2007-09-12 11:50:00,1.6584,1.6585,1.6578,1.6582,3004900012.0
2007-09-12 11:55:00,1.6582,1.6583,1.6578,1.6582,2412700025.0
2007-09-12 12:00:00,1.6582,1.65865,1.658,1.65855,1212200002.0
2007-09-12 12:05:00,1.6585,1.6588,1.6583,1.65865,1244589999.0
2007-09-12 12:10:00,1.6587,1.6589,1.6584,1.6587,2176300005.0
2007-09-12 12:15:00,1.6587,1.6588,1.6583,1.6585,1001900001.0
2007-09-12 12:20:00,1.6585,1.6586,1.6582,1.6585,866599996.0
2007-09-12 12:25:00,1.6585,1.6585,1.65805,1.6583,2124200000.0
2007-09-12 12:30:00,1.6583,1.6589,1.6581,1.6588,1965900012.0
2007-09-12 12:35:00,1.6588,1.659,1.6583,1.6587,2644199987.0
2007-09-12 12:40:00,1.6587,1.659,1.6578,1.6581,1151100001.0
2007-09-12 12:45:00,1.6581,1.6589,1.6577,1.6582,3961799998.0
2007-09-12 12:50:00,1.6582,1.6587,1.6579,1.6584,3177499993.0
2007-09-12 12:55:00,1.6584,1.66,1.6583,1.6596,2193920007.0
2007-09-12 13:00:00,1.6596,1.6598,1.6587,1.6591,1704600003.0
2007-09-12 13:05:00,1.6592,1.6593,1.6587,1.659,2411099987.0
2007-09-12 13:10:00,1.659,1.6594,1.6582,1.6594,4773999995.0
2007-09-12 13:15:00,1.6593,1.6604,1.6592,1.6604,4023499994.0
2007-09-12 13:20:00,1.66035,1.6604,1.6592,1.6595,4112100007.0
2007-09-12 13:25:00,1.6595,1.66,1.6587,1.6596,4414900000.0
2007-09-12 13:30:00,1.6597,1.66,1.6594,1.6595,3130199997.0
2007-09-12 13:35:00,1.6595,1.66035,1.6591,1.65915,1746700000.0
2007-09-12 13:40:00,1.6591,1.65975,1.6588,1.6592,2982699992.0
2007-09-12 13:45:00,1.65925,1.66,1.6589,1.6598,2357799999.0
2007-09-12 13:50:00,1.6599,1.6601,1.6596,1.6599,4824999980.0
2007-09-12 13:55:00,1.66005,1.6601,1.6598,1.6601,1968600010.0
2007-09-12 14:00:00,1.6601,1.661,1.65985,1.6609,4382420005.0
2007-09-12 14:05:00,1.661,1.66185,1.6605,1.6618,3486500015.0
2007-09-12 14:10:00,1.6618,1.6618,1.661,1.6613,3154899990.0
2007-09-12 14:15:00,1.6613,1.6617,1.661,1.6612,2552700001.0
2007-09-12 14:20:00,1.6613,1.6614,1.6605,1.6608,3589600022.0
2007-09-12 14:25:00,1.6608,1.6622,1.6608,1.6617,2480000010.0
2007-09-12 14:30:00,1.6617,1.6623,1.6607,1.6609,2802400002.0
2007-09-12 14:35:00,1.661,1.6615,1.6605,1.6607,3675900004.0
2007-09-12 14:40:00,1.6607,1.6615,1.6604,1.6604,1327080000.0
2007-09-12 14:45:00,1.6604,1.6604,1.6598,1.6601,2528200002.0
2007-09-12 14:50:00,1.6601,1.6604,1.6598,1.66025,2777799994.0
2007-09-12 14:55:00,1.6602,1.6606,1.6597,1.6606,2607100032.0
2007-09-12 15:00:00,1.6604,1.6609,1.66,1.66045,3500200018.0
2007-09-12 15:05:00,1.6605,1.6606,1.6598,1.6602,2027000007.0
2007-09-12 15:10:00,1.6602,1.6604,1.6596,1.6599,3554800003.0
2007-09-12 15:15:00,1.6599,1.6611,1.6599,1.6602,3309599992.0
2007-09-12 15:20:00,1.6601,1.6604,1.6594,1.6595,2542999996.0
2007-09-12 15:25:00,1.6595,1.6598,1.659,1.6595,4723800002.0
2007-09-12 15:30:00,1.6596,1.6603,1.6588,1.6597,2666500019.0
2007-09-12 15:35:00,1.65975,1.6604,1.6581,1.6589,3949000006.0
2007-09-12 15:40:00,1.6589,1.65995,1.6585,1.6597,2219500013.0
2007-09-12 15:45:00,1.6597,1.6597,1.65655,1.65685,3484899999.0
2007-09-12 15:50:00,1.657,1.65715,1.6552,1.6561,5337300024.0
2007-09-12 15:55:00,1.6561,1.6566,1.6554,1.6558,2738100003.0
2007-09-12 16:00:00,1.6558,1.6561,1.6545,1.655,4627900002.0
2007-09-12 16:05:00,1.6551,1.65555,1.6539,1.6546,4650500014.0
2007-09-12 16:10:00,1.6546,1.6551,1.6539,1.6539,4938300007.0
2007-09-12 16:15:00,1.6539,1.6552,1.6539,1.6544,3978500000.0
2007-09-12 16:20:00,1.6544,1.6552,1.6542,1.6546,3398600006.0
2007-09-12 16:25:00,1.6546,1.6548,1.654,1.6545,3068900008.0
2007-09-12 16:30:00,1.6545,1.6557,1.6543,1.6556,3176000003.0
2007-09-12 16:35:00,1.6554,1.6557,1.6551,1.6556,1717400007.0
2007-09-12 16:40:00,1.6556,1.656,1.6554,1.6556,3743100022.0
2007-09-12 16:45:00,1.65565,1.6565,1.655,1.6553,3323379995.0
2007-09-12 16:50:00,1.6553,1.6558,1.6547,1.6558,4137400023.0
2007-09-12 16:55:00,1.6557,1.6557,1.6543,1.6552,2577600011.0
2007-09-12 17:00:00,1.6552,1.6566,1.6551,1.6564,3704800013.0
2007-09-12 17:05:00,1.6563,1.6564,1.6552,1.6555,2318500011.0
2007-09-12 17:10:00,1.6555,1.6564,1.6552,1.65585,3674700000.0
2007-09-12 17:15:00,1.6559,1.656,1.6547,1.6553,3151800006.0
2007-09-12 17:20:00,1.65555,1.656,1.6551,1.6557,1979100001.0
2007-09-12 17:25:00,1.6556,1.6562,1.65475,1.6562,2971400009.0
2007-09-12 17:30:00,1.6562,1.6562,1.6551,1.65555,3714900011.0
2007-09-12 17:35:00,1.65555,1.65565,1.65445,1.6551,2559300004.0
2007-09-12 17:40:00,1.6551,1.6562,1.6549,1.6557,2744260004.0
2007-09-12 17:45:00,1.65575,1.6561,1.6551,1.6551,3773800006.0
2007-09-12 17:50:00,1.6552,1.656,1.6547,1.6554,3427400010.0
2007-09-12 17:55:00,1.6553,1.6556,1.6547,1.655,3808900006.0
2007-09-12 18:00:00,1.655,1.6554,1.6513,1.65195,5245800003.0
2007-09-12 18:05:00,1.65195,1.6527,1.65025,1.65095,5988900002.0
2007-09-12 18:10:00,1.65095,1.6516,1.6501,1.6503,4048599993.0
2007-09-12 18:15:00,1.6503,1.65105,1.6498,1.65065,1597300003.0
2007-09-12 18:20:00,1.6508,1.6519,1.6508,1.65155,2077300001.0
2007-09-12 18:25:00,1.65155,1.6524,1.65135,1.6517,1397800002.0
2007-09-12 18:30:00,1.6517,1.6519,1.6514,1.6515,1367600004.0
2007-09-12 18:35:00,1.6515,1.6518,1.651,1.6511,2816600020.0
2007-09-12 18:40:00,1.651,1.6515,1.6506,1.6515,1361699997.0
2007-09-12 18:45:00,1.6515,1.6517,1.6508,1.6513,1596599992.0
2007-09-12 18:50:00,1.6513,1.6517,1.6506,1.6515,527300000.0
2007-09-12 18:55:00,1.6516,1.65175,1.6512,1.6516,1050999999.0
2007-09-12 19:00:00,1.6516,1.6521,1.651,1.6516,1664300001.0
2007-09-12 19:05:00,1.6516,1.65245,1.6516,1.65215,724959997.0
2007-09-12 19:10:00,1.65215,1.65245,1.6519,1.6523,489100000.0
2007-09-12 19:15:00,1.6521,1.6523,1.6508,1.6511,1627199998.0
2007-09-12 19:20:00,1.6511,1.6516,1.6506,1.6516,2619700020.0
2007-09-12 19:25:00,1.6516,1.6519,1.6512,1.6516,2435200011.0
2007-09-12 19:30:00,1.6516,1.6518,1.651,1.6515,1211900009.0
2007-09-12 19:35:00,1.6515,1.6518,1.6512,1.6514,2130800011.0
2007-09-12 19:40:00,1.65135,1.6518,1.6503,1.6503,1800680014.0
2007-09-12 19:45:00,1.6503,1.6507,1.65,1.6504,2074400009.0
2007-09-12 19:50:00,1.6504,1.6507,1.6495,1.65025,2152000000.0
2007-09-12 19:55:00,1.6503,1.6503,1.64945,1.6497,1675799984.0
2007-09-12 20:00:00,1.6497,1.6508,1.64945,1.6498,1218600001.0
2007-09-12 20:05:00,1.6498,1.6501,1.6494,1.64975,1013099999.0
2007-09-12 20:10:00,1.6497,1.65005,1.6489,1.6492,2573700005.0
2007-09-12 20:15:00,1.6492,1.6494,1.6487,1.6488,364600002.0
2007-09-12 20:20:00,1.6487,1.649,1.64865,1.6488,1371900002.0
2007-09-12 20:25:00,1.6488,1.649,1.6486,1.6487,1222399995.0
2007-09-12 20:30:00,1.6487,1.6492,1.6486,1.6491,499600003.0
2007-09-12 20:35:00,1.6491,1.6499,1.6488,1.6497,487299999.0
2007-09-12 20:40:00,1.6497,1.65,1.6489,1.6493,1505400006.0
2007-09-12 20:45:00,1.6493,1.6509,1.6492,1.6501,2398700000.0
2007-09-12 20:50:00,1.6501,1.6508,1.65,1.65075,1491400009.0
2007-09-12 20:55:00,1.6508,1.6511,1.65,1.6509,1785100007.0
2007-09-12 21:00:00,1.6509,1.6515,1.6507,1.6515,2984999993.0
2007-09-12 21:05:00,1.6515,1.6516,1.6508,1.65085,599599999.0
2007-09-12 21:10:00,1.6509,1.6512,1.6506,1.651,708600008.0
2007-09-12 21:15:00,1.65105,1.6513,1.651,1.6513,1536400004.0
2007-09-12 21:20:00,1.6513,1.6514,1.6508,1.6513,966000001.0
2007-09-12 21:25:00,1.6513,1.6513,1.6493,1.6501,2487599997.0
2007-09-12 21:30:00,1.6501,1.6502,1.6487,1.6487,1009500000.0
2007-09-12 21:35:00,1.6487,1.649,1.6482,1.6485,1673499996.0
2007-09-12 21:40:00,1.6486,1.6489,1.6485,1.6485,1115300000.0
2007-09-12 21:45:00,1.6483,1.6486,1.6483,1.6484,274899999.0
2007-09-12 21:50:00,1.6485,1.6488,1.6483,1.6484,403599997.0
2007-09-12 21:55:00,1.6484,1.6495,1.64835,1.6495,1502499993.0
2007-09-12 22:00:00,1.6495,1.6502,1.6494,1.6502,464500000.0
2007-09-12 22:05:00,1.6502,1.6516,1.6502,1.6513,839299999.0
2007-09-12 22:10:00,1.6513,1.6513,1.6499,1.6508,625600000.0
2007-09-12 22:15:00,1.6508,1.6509,1.6506,1.6506,222400000.0
2007-09-12 22:20:00,1.6506,1.6509,1.6502,1.6504,414899999.0
2007-09-12 22:25:00,1.6506,1.6511,1.6505,1.6511,131500000.0
2007-09-12 22:30:00,1.6511,1.6519,1.6511,1.6516,403700000.0
2007-09-12 22:35:00,1.6516,1.6517,1.6513,1.6516,256000000.0
2007-09-12 22:40:00,1.6516,1.6523,1.6514,1.6522,611100002.0
2007-09-12 22:45:00,1.652,1.6524,1.6516,1.6516,206800000.0
2007-09-12 22:50:00,1.6516,1.6519,1.6509,1.6514,787499998.0
2007-09-12 22:55:00,1.6514,1.65175,1.6508,1.6508,518300000.0
2007-09-12 23:00:00,1.6512,1.6523,1.651,1.6522,161900000.0
2007-09-12 23:05:00,1.6523,1.6524,1.6503,1.6524,278200000.0
2007-09-12 23:10:00,1.6521,1.6525,1.6512,1.6514,245600000.0
2007-09-12 23:15:00,1.6514,1.6518,1.6504,1.6516,582000000.0
2007-09-12 23:20:00,1.6516,1.6522,1.6509,1.6511,299400000.0
2007-09-12 23:25:00,1.6511,1.6518,1.6504,1.6518,177500000.0
2007-09-12 23:30:00,1.6518,1.6518,1.6509,1.6514,184200000.0
2007-09-12 23:35:00,1.6514,1.6514,1.6497,1.651,423100000.0
2007-09-12 23:40:00,1.6502,1.6511,1.6502,1.651,314400000.0
2007-09-12 23:45:00,1.6511,1.6512,1.6501,1.6512,249000000.0
2007-09-12 23:50:00,1.6512,1.6519,1.6511,1.6518,124100000.0
2007-09-12 23:55:00,1.6519,1.6522,1.6515,1.6522,403300000.0
2007-09-13 00:00:00,1.6521,1.653,1.6521,1.6526,210500000.0
2007-09-13 00:05:00,1.6528,1.65285,1.6515,1.6526,289800000.0
2007-09-13 00:10:00,1.6526,1.6528,1.6519,1.65235,227900000.0
2007-09-13 00:15:00,1.6524,1.6529,1.652,1.6522,188000000.0
2007-09-13 00:20:00,1.6522,1.6533,1.6519,1.6524,391400000.0
2007-09-13 00:25:00,1.6521,1.65285,1.6521,1.6525,361800000.0
2007-09-13 00:30:00,1.6524,1.65335,1.6523,1.653,271000000.0
2007-09-13 00:35:00,1.653,1.6539,1.653,1.6536,454300000.0
2007-09-13 00:40:00,1.6535,1.6536,1.6519,1.6519,551899999.0
2007-09-13 00:45:00,1.6519,1.6539,1.6511,1.65165,690299999.0
2007-09-13 00:50:00,1.65165,1.65265,1.6516,1.6522,555199998.0
2007-09-13 00:55:00,1.6519,1.65215,1.6508,1.6512,831299999.0
2007-09-13 01:00:00,1.65115,1.6522,1.651,1.6521,410500000.0
2007-09-13 01:05:00,1.6521,1.6534,1.6519,1.65325,539400000.0
2007-09-13 01:10:00,1.6533,1.6551,1.6533,1.6543,1426300005.0
2007-09-13 01:15:00,1.6544,1.6549,1.6526,1.653,960100001.0
2007-09-13 01:20:00,1.653,1.654,1.6528,1.654,510000000.0
2007-09-13 01:25:00,1.6541,1.6552,1.6538,1.6542,1142500000.0
2007-09-13 01:30:00,1.654,1.6557,1.6538,1.6548,827599997.0
2007-09-13 01:35:00,1.6548,1.6552,1.654,1.6545,960300002.0
2007-09-13 01:40:00,1.6545,1.6545,1.65295,1.6532,973100001.0
2007-09-13 01:45:00,1.6532,1.6534,1.6526,1.6533,495399999.0
2007-09-13 01:50:00,1.6533,1.654,1.653,1.6538,962399996.0
2007-09-13 01:55:00,1.6538,1.6549,1.6536,1.6547,1034200000.0
2007-09-13 02:00:00,1.6547,1.6564,1.6546,1.655,2140699997.0
2007-09-13 02:05:00,1.655,1.6558,1.6547,1.6557,1198299999.0
2007-09-13 02:10:00,1.6558,1.6562,1.6554,1.6559,1915100001.0
2007-09-13 02:15:00,1.6559,1.6561,1.6551,1.6556,1180799999.0
2007-09-13 02:20:00,1.6556,1.6563,1.65535,1.6556,807800000.0
2007-09-13 02:25:00,1.6556,1.6556,1.6551,1.6553,950000000.0
2007-09-13 02:30:00,1.6554,1.6556,1.655,1.6551,513100000.0
2007-09-13 02:35:00,1.655,1.6553,1.6546,1.6546,578600000.0
2007-09-13 02:40:00,1.6546,1.6546,1.653,1.6532,1634900004.0
2007-09-13 02:45:00,1.6535,1.6551,1.6533,1.6551,1644800002.0
2007-09-13 02:50:00,1.6551,1.6572,1.65485,1.656,3262399993.0
2007-09-13 02:55:00,1.656,1.6568,1.6555,1.6565,3580799999.0
2007-09-13 03:00:00,1.65645,1.65685,1.656,1.6568,2807599999.0
2007-09-13 03:05:00,1.6568,1.65685,1.655,1.65535,2033899996.0
2007-09-13 03:10:00,1.65535,1.6558,1.6546,1.6555,2076800002.0
2007-09-13 03:15:00,1.6555,1.656,1.6552,1.6558,1147000000.0
2007-09-13 03:20:00,1.6558,1.6573,1.6558,1.6573,1117000001.0
2007-09-13 03:25:00,1.6573,1.6574,1.6569,1.6572,1204799999.0
2007-09-13 03:30:00,1.6573,1.6578,1.6568,1.6573,1160100004.0
2007-09-13 03:35:00,1.6574,1.6575,1.6569,1.6572,493400000.0
2007-09-13 03:40:00,1.6572,1.6574,1.6569,1.657,448600000.0
2007-09-13 03:45:00,1.657,1.6573,1.657,1.6573,389400000.0
2007-09-13 03:50:00,1.6572,1.6573,1.6565,1.65665,886200000.0
2007-09-13 03:55:00,1.6568,1.6572,1.65645,1.6571,315600000.0
2007-09-13 04:00:00,1.6571,1.6572,1.6568,1.65715,488200000.0
2007-09-13 04:05:00,1.65715,1.65715,1.6567,1.65695,140200000.0
2007-09-13 04:10:00,1.657,1.6571,1.6565,1.65675,599599999.0
2007-09-13 04:15:00,1.65675,1.6568,1.6561,1.6564,454400000.0
2007-09-13 04:20:00,1.6564,1.6567,1.6562,1.6566,255300000.0
2007-09-13 04:25:00,1.6566,1.65665,1.6561,1.6565,511399999.0
2007-09-13 04:30:00,1.6566,1.6566,1.6562,1.6562,241700000.0
2007-09-13 04:35:00,1.6564,1.6566,1.6559,1.6559,209600000.0
2007-09-13 04:40:00,1.6563,1.6565,1.656,1.6565,162700000.0
2007-09-13 04:45:00,1.6565,1.65665,1.6561,1.6565,497900000.0
2007-09-13 04:50:00,1.6565,1.6565,1.6548,1.6548,618900000.0
2007-09-13 04:55:00,1.6551,1.6551,1.6547,1.6547,277099999.0
2007-09-13 05:00:00,1.6547,1.6553,1.6547,1.6551,809399987.0
2007-09-13 05:05:00,1.6551,1.6556,1.655,1.6555,575299993.0
2007-09-13 05:10:00,1.6555,1.6556,1.6554,1.6556,68700000.0
2007-09-13 05:15:00,1.6556,1.6556,1.6552,1.6553,194499999.0
2007-09-13 05:20:00,1.6553,1.6553,1.6549,1.6552,608299994.0
2007-09-13 05:25:00,1.6549,1.6553,1.6549,1.6552,451899998.0
2007-09-13 05:30:00,1.6554,1.6556,1.6549,1.6554,498699996.0
2007-09-13 05:35:00,1.65535,1.6555,1.6542,1.6544,1426599998.0
2007-09-13 05:40:00,1.6545,1.6549,1.6542,1.6546,250700000.0
2007-09-13 05:45:00,1.6548,1.6552,1.6545,1.6549,355000000.0
2007-09-13 05:50:00,1.6551,1.6553,1.6548,1.6548,158100000.0
2007-09-13 05:55:00,1.65515,1.6556,1.6549,1.6553,418999998.0
2007-09-13 06:00:00,1.6553,1.6559,1.6553,1.6558,514800000.0
2007-09-13 06:05:00,1.6558,1.6558,1.6553,1.65575,399400000.0
2007-09-13 06:10:00,1.65575,1.65575,1.6553,1.6555,427500000.0
2007-09-13 06:15:00,1.6555,1.6555,1.6547,1.65485,595899989.0
2007-09-13 06:20:00,1.6548,1.6551,1.6547,1.6549,374999998.0
2007-09-13 06:25:00,1.6549,1.655,1.6547,1.6548,345100000.0
2007-09-13 06:30:00,1.6545,1.6549,1.65445,1.6547,385899999.0
2007-09-13 06:35:00,1.65475,1.6553,1.65475,1.65495,494900000.0
2007-09-13 06:40:00,1.65495,1.65555,1.65495,1.65545,227800000.0
2007-09-13 06:45:00,1.65545,1.65565,1.6551,1.6552,198700000.0
2007-09-13 06:50:00,1.6552,1.6554,1.65495,1.6551,353600000.0
2007-09-13 06:55:00,1.6551,1.65545,1.65495,1.65515,380800000.0
2007-09-13 07:00:00,1.65515,1.65535,1.6549,1.6552,575000000.0
2007-09-13 07:05:00,1.6552,1.6559,1.6545,1.6554,1020400000.0
2007-09-13 07:10:00,1.6554,1.6561,1.6552,1.656,726100000.0
2007-09-13 07:15:00,1.656,1.6563,1.6556,1.6562,206900000.0
2007-09-13 07:20:00,1.6561,1.6561,1.6552,1.6552,945500003.0
2007-09-13 07:25:00,1.6552,1.6555,1.655,1.6552,641800000.0
2007-09-13 07:30:00,1.6551,1.6551,1.6538,1.654,1043899996.0
2007-09-13 07:35:00,1.654,1.655,1.654,1.6548,1309499997.0
2007-09-13 07:40:00,1.6548,1.6548,1.6544,1.6546,753800000.0
2007-09-13 07:45:00,1.6546,1.6548,1.6544,1.6544,609700002.0
2007-09-13 07:50:00,1.6544,1.6548,1.6541,1.6547,814500000.0
2007-09-13 07:55:00,1.6547,1.6552,1.6542,1.6549,1061099998.0
2007-09-13 08:00:00,1.6549,1.6556,1.6547,1.655,2178299998.0
2007-09-13 08:05:00,1.655,1.6553,1.6548,1.65505,1137699999.0
2007-09-13 08:10:00,1.6551,1.65525,1.6544,1.6547,1572299997.0
2007-09-13 08:15:00,1.6547,1.6553,1.6546,1.6547,1818700007.0
2007-09-13 08:20:00,1.6547,1.6553,1.6545,1.6548,2362600005.0
2007-09-13 08:25:00,1.6547,1.6549,1.6542,1.6548,1038500005.0
2007-09-13 08:30:00,1.6549,1.6552,1.6544,1.6546,1832800016.0
2007-09-13 08:35:00,1.6545,1.655,1.6542,1.6547,2005500005.0
2007-09-13 08:40:00,1.6547,1.6548,1.6535,1.6542,3233100011.0
2007-09-13 08:45:00,1.6543,1.6546,1.654,1.6541,1467400004.0
2007-09-13 08:50:00,1.6541,1.6548,1.6539,1.6541,2364200005.0
2007-09-13 08:55:00,1.6541,1.6542,1.6531,1.6533,1150100000.0
2007-09-13 09:00:00,1.6533,1.6542,1.6528,1.65405,2709000015.0
2007-09-13 09:05:00,1.6541,1.6549,1.6541,1.6542,2418600011.0
2007-09-13 09:10:00,1.6542,1.65445,1.6538,1.6542,1155309999.0
2007-09-13 09:15:00,1.6542,1.6552,1.6541,1.6548,3103200002.0
2007-09-13 09:20:00,1.6549,1.6557,1.6548,1.6549,2355059999.0
2007-09-13 09:25:00,1.6549,1.6558,1.6543,1.6545,3454300019.0
2007-09-13 09:30:00,1.6545,1.6549,1.6541,1.6547,3430200006.0
2007-09-13 09:35:00,1.6545,1.6545,1.6534,1.6536,3037800002.0
2007-09-13 09:40:00,1.6535,1.654,1.6527,1.65345,3233799989.0
2007-09-13 09:45:00,1.6535,1.65405,1.6532,1.65345,1867499989.0
2007-09-13 09:50:00,1.65345,1.6553,1.6533,1.6551,1871399996.0
2007-09-13 09:55:00,1.6551,1.6551,1.6529,1.654,4128699975.0
2007-09-13 10:00:00,1.654,1.6545,1.6533,1.6534,3723099985.0
2007-09-13 10:05:00,1.65335,1.6539,1.6525,1.6531,3834840005.0
2007-09-13 10:10:00,1.6532,1.6534,1.652,1.6525,2971800009.0
2007-09-13 10:15:00,1.6526,1.6527,1.6516,1.6525,2458700025.0
2007-09-13 10:20:00,1.6525,1.6527,1.652,1.6527,2182000019.0
2007-09-13 10:25:00,1.6527,1.6528,1.6516,1.6518,3585199994.0
2007-09-13 10:30:00,1.6519,1.6523,1.6514,1.6518,2196700002.0
2007-09-13 10:35:00,1.6518,1.6523,1.6513,1.6517,1364599997.0
2007-09-13 10:40:00,1.6517,1.6518,1.6507,1.6507,1661499998.0
2007-09-13 10:45:00,1.6507,1.6513,1.6501,1.651,2902300001.0
2007-09-13 10:50:00,1.651,1.6513,1.6502,1.6505,4377599960.0
2007-09-13 10:55:00,1.6505,1.6509,1.6497,1.65,3546299982.0
2007-09-13 11:00:00,1.65005,1.6524,1.65,1.6519,2764899997.0
2007-09-13 11:05:00,1.6518,1.6529,1.6518,1.6522,2473699996.0
2007-09-13 11:10:00,1.6522,1.6522,1.651,1.6516,1883799998.0
2007-09-13 11:15:00,1.6516,1.6518,1.6511,1.65135,2563299994.0
2007-09-13 11:20:00,1.6513,1.6516,1.651,1.6514,1500999998.0
2007-09-13 11:25:00,1.6514,1.6521,1.65095,1.6521,3190899984.0
2007-09-13 11:30:00,1.652,1.6527,1.6519,1.6525,2564900014.0
2007-09-13 11:35:00,1.6525,1.6529,1.6518,1.6518,1296100005.0
2007-09-13 11:40:00,1.652,1.6522,1.6505,1.65075,2505000012.0
2007-09-13 11:45:00,1.65075,1.6512,1.6501,1.6504,2636399988.0
2007-09-13 11:50:00,1.6511,1.6513,1.6503,1.6511,4193299991.0
2007-09-13 11:55:00,1.651,1.6512,1.6502,1.65105,2090799997.0
2007-09-13 12:00:00,1.65105,1.6524,1.6508,1.6518,2365800008.0
2007-09-13 12:05:00,1.6519,1.6527,1.6518,1.6526,2483399995.0
2007-09-13 12:10:00,1.6526,1.6534,1.6519,1.6531,3255800001.0
2007-09-13 12:15:00,1.65305,1.6533,1.6521,1.6522,3092600004.0
2007-09-13 12:20:00,1.6522,1.6525,1.6515,1.6518,1999799989.0
2007-09-13 12:25:00,1.651,1.6515,1.6505,1.6509,2543200010.0
2007-09-13 12:30:00,1.651,1.6513,1.6505,1.6513,1401000003.0
2007-09-13 12:35:00,1.6513,1.65295,1.6511,1.65285,2297499997.0
2007-09-13 12:40:00,1.653,1.653,1.6514,1.6514,2204500001.0
2007-09-13 12:45:00,1.6514,1.6529,1.65135,1.6527,2278000000.0
2007-09-13 12:50:00,1.6527,1.6535,1.6522,1.6529,3397300002.0
2007-09-13 12:55:00,1.6529,1.6537,1.6527,1.6534,3051100011.0
2007-09-13 13:00:00,1.6532,1.6549,1.6532,1.6548,5536999945.0
2007-09-13 13:05:00,1.6547,1.6553,1.6543,1.6543,2965300006.0
2007-09-13 13:10:00,1.6546,1.6555,1.6544,1.6547,3790000008.0
2007-09-13 13:15:00,1.6547,1.6551,1.6526,1.6527,2685200009.0
2007-09-13 13:20:00,1.6526,1.6543,1.6522,1.6534,2388299991.0
2007-09-13 13:25:00,1.6534,1.655,1.6534,1.6546,2589300002.0
2007-09-13 13:30:00,1.6546,1.655,1.6542,1.6549,1709699988.0
2007-09-13 13:35:00,1.6548,1.6558,1.6548,1.6551,3125399985.0
2007-09-13 13:40:00,1.655,1.6554,1.6547,1.6548,1957300010.0
2007-09-13 13:45:00,1.6548,1.6581,1.6543,1.6578,2648600012.0
2007-09-13 13:50:00,1.6578,1.6588,1.6557,1.656,2444900002.0
2007-09-13 13:55:00,1.6561,1.6578,1.6557,1.6578,1214500000.0
2007-09-13 14:00:00,1.6577,1.6597,1.6575,1.6585,3654199989.0
2007-09-13 14:05:00,1.6585,1.6587,1.6574,1.658,3032200015.0
2007-09-13 14:10:00,1.658,1.6582,1.6564,1.6564,3081100017.0
2007-09-13 14:15:00,1.6565,1.6575,1.6561,1.6567,2481700004.0
2007-09-13 14:20:00,1.6568,1.6569,1.6561,1.6564,1488000002.0
2007-09-13 14:25:00,1.6562,1.657,1.6562,1.6568,2121599991.0
2007-09-13 14:30:00,1.6567,1.6569,1.6549,1.6556,2926700002.0
2007-09-13 14:35:00,1.6554,1.6559,1.6545,1.6557,2934999998.0
2007-09-13 14:40:00,1.6559,1.6566,1.6557,1.6559,1331599995.0
2007-09-13 14:45:00,1.6558,1.656,1.655,1.6559,1670700003.0
2007-09-13 14:50:00,1.6559,1.6576,1.6556,1.65675,3011000009.0
2007-09-13 14:55:00,1.65675,1.6573,1.6555,1.6555,2015700013.0
2007-09-13 15:00:00,1.6556,1.6561,1.6554,1.6554,2668500011.0
2007-09-13 15:05:00,1.65545,1.6557,1.65395,1.6549,2662700005.0
2007-09-13 15:10:00,1.6549,1.65505,1.6537,1.654,1599200001.0
2007-09-13 15:15:00,1.654,1.6547,1.6536,1.6544,3544499991.0
2007-09-13 15:20:00,1.6544,1.6549,1.6538,1.6544,2868800001.0
2007-09-13 15:25:00,1.6543,1.6552,1.6537,1.6545,2433600004.0
2007-09-13 15:30:00,1.6546,1.65545,1.6544,1.65535,1352500007.0
2007-09-13 15:35:00,1.6553,1.6559,1.6549,1.6555,786699997.0
2007-09-13 15:40:00,1.6555,1.6566,1.6552,1.656,1002100004.0
2007-09-13 15:45:00,1.6559,1.6576,1.6558,1.6574,1701500002.0
2007-09-13 15:50:00,1.6573,1.6573,1.6557,1.65575,3299500021.0
2007-09-13 15:55:00,1.6557,1.6561,1.6545,1.6547,4723400019.0
2007-09-13 16:00:00,1.6547,1.65585,1.65375,1.6552,4106670000.0
2007-09-13 16:05:00,1.6552,1.6562,1.65515,1.65595,1404099992.0
2007-09-13 16:10:00,1.6559,1.6567,1.6558,1.6565,3325500004.0
2007-09-13 16:15:00,1.6564,1.6572,1.6558,1.6558,3409810025.0
2007-09-13 16:20:00,1.6558,1.6566,1.6554,1.6562,1638000009.0
2007-09-13 16:25:00,1.656,1.6564,1.6555,1.6556,2604300018.0
2007-09-13 16:30:00,1.6556,1.656,1.6551,1.6552,1943100011.0
2007-09-13 16:35:00,1.6553,1.6561,1.6544,1.6548,2553800006.0
2007-09-13 16:40:00,1.6548,1.6553,1.6543,1.6551,2989099996.0
2007-09-13 16:45:00,1.6551,1.6555,1.6546,1.6553,2320200015.0
2007-09-13 16:50:00,1.6554,1.6554,1.6546,1.6547,2230400003.0
2007-09-13 16:55:00,1.655,1.6554,1.6543,1.6551,1767599999.0
2007-09-13 17:00:00,1.6551,1.6551,1.6541,1.6546,2445199999.0
2007-09-13 17:05:00,1.6546,1.6551,1.6542,1.6548,2721299994.0
2007-09-13 17:10:00,1.6549,1.6553,1.6547,1.65505,1636100016.0
2007-09-13 17:15:00,1.65505,1.65575,1.65475,1.65475,698700002.0
2007-09-13 17:20:00,1.65485,1.6557,1.6546,1.6553,1022500000.0
2007-09-13 17:25:00,1.6553,1.6554,1.6549,1.6553,1998000002.0
2007-09-13 17:30:00,1.6553,1.6554,1.6551,1.6554,1861000009.0
2007-09-13 17:35:00,1.6553,1.6567,1.6552,1.6565,2462900002.0
2007-09-13 17:40:00,1.6565,1.6567,1.655,1.6553,1948400009.0
2007-09-13 17:45:00,1.6553,1.6556,1.655,1.6554,2183200025.0
2007-09-13 17:50:00,1.6553,1.6561,1.6545,1.6549,1966700003.0
2007-09-13 17:55:00,1.6549,1.6555,1.6537,1.6539,1685699995.0
2007-09-13 18:00:00,1.6538,1.6546,1.6536,1.6537,2628980003.0
2007-09-13 18:05:00,1.6538,1.654,1.6532,1.6537,3074499999.0
2007-09-13 18:10:00,1.6537,1.6541,1.6535,1.65375,707299997.0
2007-09-13 18:15:00,1.65375,1.65415,1.6532,1.6533,440100000.0
2007-09-13 18:20:00,1.6534,1.65365,1.6521,1.6528,1177300001.0
2007-09-13 18:25:00,1.6527,1.65355,1.65225,1.6531,1097999999.0
2007-09-13 18:30:00,1.6531,1.65365,1.65285,1.65345,420600000.0
2007-09-13 18:35:00,1.65345,1.65355,1.6529,1.6529,520700000.0
2007-09-13 18:40:00,1.6529,1.6531,1.6525,1.6529,659700005.0
2007-09-13 18:45:00,1.653,1.6531,1.6524,1.6525,943600001.0
2007-09-13 18:50:00,1.6527,1.6527,1.6512,1.6521,2206200007.0
2007-09-13 18:55:00,1.6521,1.6521,1.6512,1.65155,1837200009.0
2007-09-13 19:00:00,1.6516,1.652,1.6512,1.65145,1541000007.0
2007-09-13 19:05:00,1.65145,1.6516,1.6508,1.6511,1823500008.0
2007-09-13 19:10:00,1.6511,1.6511,1.6503,1.6504,1759500002.0
2007-09-13 19:15:00,1.6503,1.65105,1.6503,1.6505,1301899998.0
2007-09-13 19:20:00,1.6505,1.6512,1.6504,1.6507,1937300005.0
2007-09-13 19:25:00,1.6506,1.6507,1.6502,1.6503,2002499999.0
2007-09-13 19:30:00,1.6503,1.6508,1.6501,1.6506,1188499995.0
2007-09-13 19:35:00,1.6508,1.65155,1.6506,1.6515,388699998.0
2007-09-13 19:40:00,1.6515,1.6517,1.6513,1.6515,227700000.0
2007-09-13 19:45:00,1.6515,1.65185,1.6512,1.65145,132400000.0
2007-09-13 19:50:00,1.65145,1.65165,1.651,1.6513,1237300004.0
2007-09-13 19:55:00,1.6513,1.6519,1.6512,1.6517,731300002.0
2007-09-13 20:00:00,1.6517,1.65175,1.6507,1.6509,962700007.0
2007-09-13 20:05:00,1.6509,1.6509,1.6503,1.6505,1022100005.0
2007-09-13 20:10:00,1.6505,1.6508,1.6504,1.6507,501100000.0
2007-09-13 20:15:00,1.6507,1.6519,1.6503,1.6517,1648700008.0
2007-09-13 20:20:00,1.6517,1.6518,1.6506,1.6513,1301500000.0
2007-09-13 20:25:00,1.65145,1.6518,1.6502,1.6511,2652100007.0
2007-09-13 20:30:00,1.6511,1.652,1.6505,1.6511,2672100013.0
2007-09-13 20:35:00,1.6511,1.6514,1.6504,1.6504,1570100008.0
2007-09-13 20:40:00,1.6505,1.6509,1.6495,1.6505,1443800003.0
2007-09-13 20:45:00,1.6505,1.6509,1.6502,1.6506,1286400000.0
2007-09-13 20:50:00,1.6506,1.65085,1.6503,1.6506,435000002.0
2007-09-13 20:55:00,1.6506,1.6519,1.6506,1.6513,1471399996.0
2007-09-13 21:00:00,1.6514,1.6515,1.651,1.6512,1138700003.0
2007-09-13 21:05:00,1.6512,1.6512,1.6503,1.6508,675500000.0
2007-09-13 21:10:00,1.65075,1.6509,1.6505,1.6505,433200000.0
2007-09-13 21:15:00,1.6506,1.65095,1.6503,1.6509,428999999.0
2007-09-13 21:20:00,1.6509,1.651,1.6501,1.6504,912099994.0
2007-09-13 21:25:00,1.65055,1.65055,1.6502,1.6503,116600000.0
2007-09-13 21:30:00,1.6503,1.6514,1.6499,1.6511,918099998.0
2007-09-13 21:35:00,1.651,1.6512,1.651,1.651,332300000.0
2007-09-13 21:40:00,1.651,1.6512,1.65,1.651,926500003.0
2007-09-13 21:45:00,1.6511,1.6517,1.6511,1.6517,806499998.0
2007-09-13 21:50:00,1.6517,1.6521,1.6511,1.6513,588600007.0
2007-09-13 21:55:00,1.65125,1.652,1.6512,1.6519,1084399998.0
2007-09-13 22:00:00,1.6519,1.6522,1.6508,1.6512,640600000.0
2007-09-13 22:05:00,1.6512,1.65155,1.6504,1.6505,383400000.0
2007-09-13 22:10:00,1.6505,1.65125,1.6505,1.6511,184700001.0
2007-09-13 22:15:00,1.6511,1.6511,1.6503,1.6509,208000000.0
2007-09-13 22:20:00,1.6509,1.6517,1.6504,1.6515,930300001.0
2007-09-13 22:25:00,1.6516,1.6517,1.6511,1.6512,204000000.0
2007-09-13 22:30:00,1.6512,1.6518,1.651,1.6518,302800000.0
2007-09-13 22:35:00,1.65175,1.65225,1.6512,1.65185,359400000.0
2007-09-13 22:40:00,1.65185,1.6522,1.6509,1.6517,261500000.0
2007-09-13 22:45:00,1.6517,1.6536,1.6517,1.6536,153200000.0
2007-09-13 22:50:00,1.6536,1.6553,1.6533,1.65525,718500000.0
2007-09-13 22:55:00,1.65525,1.6558,1.6542,1.6556,770549998.0
2007-09-13 23:00:00,1.6556,1.6566,1.6552,1.656,546900000.0
2007-09-13 23:05:00,1.6559,1.6572,1.6554,1.6558,945300000.0
2007-09-13 23:10:00,1.6558,1.6568,1.6557,1.6559,770800000.0
2007-09-13 23:15:00,1.6563,1.6569,1.6544,1.655,910100000.0
2007-09-13 23:20:00,1.6551,1.6555,1.6544,1.6553,846000000.0
2007-09-13 23:25:00,1.6551,1.6564,1.6549,1.6552,522400000.0
2007-09-13 23:30:00,1.6552,1.6574,1.6552,1.6565,836200000.0
2007-09-13 23:35:00,1.6567,1.659,1.6564,1.658,562600000.0
2007-09-13 23:40:00,1.658,1.6593,1.65755,1.6593,1232799999.0
2007-09-13 23:45:00,1.6591,1.6607,1.6585,1.6607,479200000.0
2007-09-13 23:50:00,1.6607,1.66125,1.6589,1.65955,574800000.0
2007-09-13 23:55:00,1.65965,1.6612,1.6589,1.66065,433900000.0
2007-09-14 00:00:00,1.6606,1.66085,1.6597,1.66035,477800000.0
2007-09-14 00:05:00,1.66025,1.66035,1.65935,1.6601,387100000.0
2007-09-14 00:10:00,1.66035,1.661,1.6594,1.661,404600000.0
2007-09-14 00:15:00,1.6609,1.6616,1.6603,1.66045,267500000.0
2007-09-14 00:20:00,1.66035,1.6606,1.6596,1.6597,210200000.0
2007-09-14 00:25:00,1.6598,1.6599,1.659,1.6598,445500000.0
2007-09-14 00:30:00,1.65965,1.6597,1.6567,1.6567,421300000.0
2007-09-14 00:35:00,1.65675,1.65945,1.65675,1.65935,469000000.0
2007-09-14 00:40:00,1.65955,1.6599,1.65835,1.6586,557400000.0
2007-09-14 00:45:00,1.65885,1.6592,1.65825,1.6585,275200000.0
2007-09-14 00:50:00,1.65845,1.66,1.6581,1.6594,641500000.0
2007-09-14 00:55:00,1.65945,1.6609,1.6594,1.66035,561000000.0
2007-09-14 01:00:00,1.6602,1.66095,1.65835,1.659,544300000.0
2007-09-14 01:05:00,1.6589,1.66065,1.6589,1.65995,241800000.0
2007-09-14 01:10:00,1.66015,1.6607,1.65965,1.66,319600000.0
2007-09-14 01:15:00,1.65995,1.66005,1.65895,1.65995,199200000.0
2007-09-14 01:20:00,1.6601,1.6604,1.65825,1.65825,271400000.0
2007-09-14 01:25:00,1.6583,1.6589,1.6578,1.6578,470300000.0
2007-09-14 01:30:00,1.65775,1.65775,1.6565,1.6569,484300000.0
2007-09-14 01:35:00,1.65685,1.6573,1.6564,1.65715,234400000.0
2007-09-14 01:40:00,1.65725,1.6574,1.657,1.65705,172800000.0
2007-09-14 01:45:00,1.657,1.65765,1.65675,1.6569,276000000.0
2007-09-14 01:50:00,1.65695,1.6573,1.65665,1.6571,223800000.0
2007-09-14 01:55:00,1.65715,1.6575,1.65695,1.65695,264000000.0
2007-09-14 02:00:00,1.657,1.6575,1.6559,1.6564,328100000.0
2007-09-14 02:05:00,1.65635,1.65635,1.6547,1.65525,338300000.0
2007-09-14 02:10:00,1.655,1.65525,1.6533,1.65405,917900000.0
2007-09-14 02:15:00,1.6541,1.6548,1.65365,1.6545,360700000.0
2007-09-14 02:20:00,1.6546,1.6548,1.6529,1.6534,426100000.0
2007-09-14 02:25:00,1.65335,1.65435,1.6533,1.654,329100000.0
2007-09-14 02:30:00,1.65405,1.65415,1.6533,1.65385,180200000.0
2007-09-14 02:35:00,1.65405,1.6541,1.65275,1.65335,260000000.0
2007-09-14 02:40:00,1.65315,1.6536,1.6528,1.65325,418300000.0
2007-09-14 02:45:00,1.6532,1.65455,1.65275,1.65315,567500000.0
2007-09-14 02:50:00,1.6532,1.65365,1.6528,1.6533,401300000.0
2007-09-14 02:55:00,1.6534,1.65375,1.6525,1.65285,402900000.0
2007-09-14 03:00:00,1.6528,1.65325,1.65185,1.6526,484300000.0
2007-09-14 03:05:00,1.6525,1.65305,1.65235,1.65275,538300000.0
2007-09-14 03:10:00,1.6526,1.65275,1.65195,1.6523,396600000.0
2007-09-14 03:15:00,1.65235,1.65235,1.65015,1.65045,633300000.0
2007-09-14 03:20:00,1.6507,1.6516,1.65045,1.65135,780200000.0
2007-09-14 03:25:00,1.65135,1.65135,1.6504,1.6511,472800000.0
2007-09-14 03:30:00,1.6512,1.6517,1.6505,1.65055,193400000.0
2007-09-14 03:35:00,1.65065,1.6517,1.65055,1.65135,388400000.0
2007-09-14 03:40:00,1.6514,1.65335,1.65135,1.65325,359000000.0
2007-09-14 03:45:00,1.65315,1.6544,1.6529,1.6537,638400000.0
2007-09-14 03:50:00,1.65365,1.65425,1.6532,1.65405,546500000.0
2007-09-14 03:55:00,1.654,1.65425,1.65345,1.65365,493700000.0
2007-09-14 04:00:00,1.65375,1.6539,1.65095,1.6527,507700000.0
2007-09-14 04:05:00,1.6525,1.6529,1.65165,1.65215,264300000.0
2007-09-14 04:10:00,1.6521,1.6528,1.6517,1.6527,330700000.0
2007-09-14 04:15:00,1.65265,1.65355,1.65245,1.65305,383700000.0
2007-09-14 04:20:00,1.65295,1.65365,1.65275,1.6534,272900000.0
2007-09-14 04:25:00,1.65335,1.65335,1.65305,1.65315,43200000.0
2007-09-14 04:30:00,1.65335,1.65385,1.6529,1.6534,282000000.0
2007-09-14 04:35:00,1.6534,1.6536,1.6525,1.65325,280100000.0
2007-09-14 04:40:00,1.65325,1.65435,1.6531,1.6542,377700000.0
2007-09-14 04:45:00,1.6542,1.6543,1.65365,1.6539,208600000.0
2007-09-14 04:50:00,1.654,1.6542,1.6535,1.65365,118700000.0
2007-09-14 04:55:00,1.6537,1.6539,1.6534,1.6536,121900000.0
2007-09-14 05:00:00,1.65325,1.65365,1.65285,1.65345,254900000.0
2007-09-14 05:05:00,1.65315,1.65315,1.65265,1.65275,188900000.0
2007-09-14 05:10:00,1.6528,1.65325,1.6526,1.65325,216400000.0
2007-09-14 05:15:00,1.65305,1.6543,1.6529,1.6533,416600000.0
2007-09-14 05:20:00,1.65305,1.6539,1.653,1.6536,531000000.0
2007-09-14 05:25:00,1.6535,1.6551,1.65315,1.65465,534100000.0
2007-09-14 05:30:00,1.6546,1.6552,1.65425,1.6547,240400000.0
2007-09-14 05:35:00,1.6547,1.6555,1.65375,1.65415,279900000.0
2007-09-14 05:40:00,1.6541,1.6547,1.6539,1.6544,239600000.0
2007-09-14 05:45:00,1.65435,1.65435,1.65315,1.65355,252200000.0
2007-09-14 05:50:00,1.6536,1.65375,1.65345,1.65375,139900000.0
2007-09-14 05:55:00,1.6537,1.65405,1.65365,1.65405,127200000.0
2007-09-14 06:00:00,1.65405,1.6541,1.65345,1.6535,310800000.0
2007-09-14 06:05:00,1.6537,1.65405,1.6536,1.6538,240000000.0
2007-09-14 06:10:00,1.65385,1.65385,1.65215,1.65215,315900000.0
2007-09-14 06:15:00,1.65225,1.6539,1.65215,1.65365,332500000.0
2007-09-14 06:20:00,1.65375,1.65375,1.6533,1.65365,234600000.0
2007-09-14 06:25:00,1.6537,1.65425,1.65285,1.65285,336200000.0
2007-09-14 06:30:00,1.6528,1.6535,1.65235,1.653,461200000.0
2007-09-14 06:35:00,1.65315,1.65315,1.65195,1.6521,398600000.0
2007-09-14 06:40:00,1.6523,1.65265,1.6522,1.65235,255800000.0
2007-09-14 06:45:00,1.6524,1.6538,1.65235,1.65305,371700000.0
2007-09-14 06:50:00,1.653,1.6532,1.6528,1.65295,234400000.0
2007-09-14 06:55:00,1.65295,1.65315,1.65215,1.65245,244800000.0
2007-09-14 07:00:00,1.6525,1.65315,1.65225,1.653,463000000.0
2007-09-14 07:05:00,1.6528,1.6533,1.6524,1.65275,436200000.0
2007-09-14 07:10:00,1.6527,1.65365,1.6525,1.65335,374400000.0
2007-09-14 07:15:00,1.6534,1.6536,1.65265,1.65315,349000000.0
2007-09-14 07:20:00,1.65285,1.6534,1.65245,1.6526,514400000.0
2007-09-14 07:25:00,1.6527,1.6531,1.65235,1.6529,296400000.0
2007-09-14 07:30:00,1.65285,1.65295,1.6515,1.65165,293700000.0
2007-09-14 07:35:00,1.6517,1.652,1.6508,1.6509,332100000.0
2007-09-14 07:40:00,1.651,1.65185,1.65095,1.6511,380500000.0
2007-09-14 07:45:00,1.651,1.65185,1.65095,1.6513,296200000.0
2007-09-14 07:50:00,1.65135,1.65155,1.64985,1.6504,681700000.0
2007-09-14 07:55:00,1.65045,1.65185,1.65,1.6516,663900000.0
2007-09-14 08:00:00,1.6516,1.65185,1.6513,1.6514,659000000.0
2007-09-14 08:05:00,1.6512,1.65135,1.6501,1.6506,491700000.0
2007-09-14 08:10:00,1.6506,1.6517,1.6506,1.6514,224200000.0
2007-09-14 08:15:00,1.65135,1.65165,1.65105,1.65105,241400000.0
2007-09-14 08:20:00,1.6511,1.65125,1.6499,1.65045,547800000.0
2007-09-14 08:25:00,1.65055,1.6511,1.64985,1.6511,1613600004.0
2007-09-14 08:30:00,1.6512,1.6521,1.6503,1.6506,2850219990.0
2007-09-14 08:35:00,1.6507,1.6511,1.65,1.65025,1382999997.0
2007-09-14 08:40:00,1.65025,1.6506,1.6497,1.65005,872500000.0
2007-09-14 08:45:00,1.65,1.65015,1.6481,1.6497,3325899990.0
2007-09-14 08:50:00,1.6497,1.6504,1.6491,1.6499,2785060000.0
2007-09-14 08:55:00,1.6499,1.6501,1.6488,1.64915,1566100001.0
2007-09-14 09:00:00,1.64915,1.64915,1.6472,1.6487,2795999995.0
2007-09-14 09:05:00,1.6487,1.6496,1.648,1.6494,3551899988.0
2007-09-14 09:10:00,1.6492,1.65045,1.6491,1.6502,2646500000.0
2007-09-14 09:15:00,1.6501,1.6511,1.6499,1.6509,2185700001.0
2007-09-14 09:20:00,1.6509,1.6515,1.6504,1.6513,1955400006.0
2007-09-14 09:25:00,1.6512,1.6519,1.6509,1.6515,2371400011.0
2007-09-14 09:30:00,1.65145,1.6523,1.651,1.6522,3225600004.0
2007-09-14 09:35:00,1.6522,1.6527,1.6516,1.6517,1960299997.0
2007-09-14 09:40:00,1.65175,1.6519,1.6503,1.6506,2955599992.0
2007-09-14 09:45:00,1.6506,1.65235,1.6505,1.65165,2938699994.0
2007-09-14 09:50:00,1.6516,1.6522,1.6513,1.65215,1517699994.0
2007-09-14 09:55:00,1.65215,1.6533,1.6503,1.6505,2368800006.0
2007-09-14 10:00:00,1.6505,1.653,1.6504,1.6528,3897099998.0
2007-09-14 10:05:00,1.6528,1.65295,1.6523,1.6529,2307000002.0
2007-09-14 10:10:00,1.6529,1.65305,1.6523,1.6525,2548900001.0
2007-09-14 10:15:00,1.6525,1.6529,1.6519,1.6519,1686800000.0
2007-09-14 10:20:00,1.6519,1.6519,1.65045,1.6505,2639900000.0
2007-09-14 10:25:00,1.6505,1.6509,1.6496,1.6499,2847600001.0
2007-09-14 10:30:00,1.6499,1.6504,1.6491,1.6504,2770399994.0
2007-09-14 10:35:00,1.6504,1.6509,1.6502,1.6503,1626899999.0
2007-09-14 10:40:00,1.6503,1.6507,1.6499,1.6505,1996700011.0
2007-09-14 10:45:00,1.6504,1.6515,1.6502,1.6515,1776300000.0
2007-09-14 10:50:00,1.6515,1.6518,1.6511,1.6512,1602499997.0
2007-09-14 10:55:00,1.6512,1.65145,1.651,1.6511,733999993.0
2007-09-14 11:00:00,1.6511,1.6519,1.6511,1.6517,1511800003.0
2007-09-14 11:05:00,1.6516,1.6528,1.6515,1.6521,2174700005.0
2007-09-14 11:10:00,1.652,1.6523,1.6516,1.6519,2383000002.0
2007-09-14 11:15:00,1.6519,1.6519,1.6512,1.6515,1384099997.0
2007-09-14 11:20:00,1.6515,1.6522,1.6515,1.6522,1619490001.0
2007-09-14 11:25:00,1.6522,1.6525,1.6512,1.6521,2233500005.0
2007-09-14 11:30:00,1.652,1.6521,1.6505,1.6512,1799200003.0
2007-09-14 11:35:00,1.6511,1.6523,1.6509,1.6517,1579899999.0
2007-09-14 11:40:00,1.6517,1.6518,1.6506,1.6512,1503400001.0
2007-09-14 11:45:00,1.6512,1.65245,1.651,1.6523,1082200002.0
2007-09-14 11:50:00,1.65225,1.6534,1.652,1.6521,1653800000.0
2007-09-14 11:55:00,1.6521,1.6525,1.6519,1.652,1781799998.0
2007-09-14 12:00:00,1.652,1.6524,1.6516,1.6523,1494799998.0
2007-09-14 12:05:00,1.6523,1.6531,1.6522,1.653,1988100003.0
2007-09-14 12:10:00,1.653,1.65305,1.6518,1.6526,1229699998.0
2007-09-14 12:15:00,1.6526,1.653,1.6524,1.6527,1674499996.0
2007-09-14 12:20:00,1.6528,1.6537,1.6524,1.65305,3187000005.0
2007-09-14 12:25:00,1.6531,1.6547,1.6531,1.6543,4100000012.0
2007-09-14 12:30:00,1.65435,1.6546,1.6536,1.6538,2747300002.0
2007-09-14 12:35:00,1.6539,1.6546,1.6538,1.6546,2154800008.0
2007-09-14 12:40:00,1.6546,1.6546,1.653,1.653,3463099995.0
2007-09-14 12:45:00,1.6532,1.6545,1.6528,1.6541,2365999999.0
2007-09-14 12:50:00,1.6541,1.6551,1.6538,1.6546,2406500006.0
2007-09-14 12:55:00,1.6545,1.6551,1.6544,1.6545,2039199998.0
2007-09-14 13:00:00,1.65445,1.6547,1.6541,1.6545,2199399999.0
2007-09-14 13:05:00,1.6545,1.6546,1.6531,1.6532,2080499999.0
2007-09-14 13:10:00,1.6533,1.6535,1.653,1.6534,1275499999.0
2007-09-14 13:15:00,1.65335,1.6536,1.653,1.6533,883400000.0
2007-09-14 13:20:00,1.65325,1.6535,1.65165,1.6524,4839999994.0
2007-09-14 13:25:00,1.6524,1.6534,1.6521,1.6526,4035900005.0
2007-09-14 13:30:00,1.6527,1.6539,1.65265,1.6533,2533299987.0
2007-09-14 13:35:00,1.6533,1.6534,1.6527,1.6534,3445960003.0
2007-09-14 13:40:00,1.6534,1.6535,1.6516,1.6516,2185299995.0
2007-09-14 13:45:00,1.6517,1.6519,1.6513,1.6516,2020900005.0
2007-09-14 13:50:00,1.6516,1.6519,1.6513,1.6517,1726099999.0
2007-09-14 13:55:00,1.6517,1.6518,1.6505,1.651,3489000003.0
2007-09-14 14:00:00,1.651,1.6519,1.6506,1.6519,2371699992.0
2007-09-14 14:05:00,1.6519,1.6519,1.6505,1.6505,3075899997.0
2007-09-14 14:10:00,1.6505,1.6507,1.64905,1.64965,3138299998.0
2007-09-14 14:15:00,1.64965,1.65005,1.6488,1.6495,2556099999.0
2007-09-14 14:20:00,1.6495,1.6498,1.6482,1.6492,3866299994.0
2007-09-14 14:25:00,1.64915,1.6511,1.649,1.6501,3410900000.0
2007-09-14 14:30:00,1.6507,1.6523,1.649,1.6518,3155000006.0
2007-09-14 14:35:00,1.6518,1.6521,1.649,1.6499,3677100000.0
2007-09-14 14:40:00,1.6499,1.6507,1.6488,1.6502,3773700005.0
2007-09-14 14:45:00,1.6502,1.651,1.6488,1.6499,4009199987.0
2007-09-14 14:50:00,1.6499,1.6509,1.6493,1.6509,3287500001.0
2007-09-14 14:55:00,1.6509,1.651,1.6488,1.6507,2066499994.0
2007-09-14 15:00:00,1.6507,1.6516,1.6504,1.6512,1694599996.0
2007-09-14 15:05:00,1.6512,1.65185,1.6502,1.65055,1813500002.0
2007-09-14 15:10:00,1.65045,1.651,1.6491,1.6491,2158600002.0
2007-09-14 15:15:00,1.6498,1.652,1.6495,1.6511,2603600008.0
2007-09-14 15:20:00,1.6511,1.6515,1.6503,1.6508,3111299995.0
2007-09-14 15:25:00,1.6509,1.6515,1.65,1.6514,2827799993.0
2007-09-14 15:30:00,1.6514,1.6516,1.6504,1.6516,2466899996.0
2007-09-14 15:35:00,1.6516,1.6529,1.6507,1.6518,2711600006.0
2007-09-14 15:40:00,1.6519,1.6522,1.6503,1.6515,2488000002.0
2007-09-14 15:45:00,1.6514,1.6523,1.651,1.6514,2781000008.0
2007-09-14 15:50:00,1.6515,1.65205,1.6503,1.6505,3666199983.0
2007-09-14 15:55:00,1.6505,1.65095,1.6483,1.6483,3630200006.0
2007-09-14 16:00:00,1.6483,1.6495,1.6467,1.6486,3722400007.0
2007-09-14 16:05:00,1.6486,1.649,1.6476,1.6484,3534499999.0
2007-09-14 16:10:00,1.6484,1.64865,1.6473,1.6481,3416900000.0
2007-09-14 16:15:00,1.6481,1.6484,1.6471,1.6475,3613379999.0
2007-09-14 16:20:00,1.6475,1.6478,1.6465,1.6477,2587700013.0
2007-09-14 16:25:00,1.6477,1.6478,1.6456,1.6465,4431499998.0
2007-09-14 16:30:00,1.6465,1.6465,1.6451,1.6452,4220900022.0
2007-09-14 16:35:00,1.6452,1.6462,1.6446,1.646,4487899990.0
2007-09-14 16:40:00,1.6458,1.6465,1.6454,1.6464,2946899999.0
2007-09-14 16:45:00,1.6464,1.6472,1.6461,1.6471,3319899999.0
2007-09-14 16:50:00,1.6471,1.6474,1.6458,1.6471,2862999999.0
2007-09-14 16:55:00,1.6471,1.6482,1.6467,1.648,4228000004.0
2007-09-14 17:00:00,1.64795,1.6483,1.6464,1.6475,3629299997.0
2007-09-14 17:05:00,1.6475,1.6477,1.6467,1.6471,2788500010.0
2007-09-14 17:10:00,1.647,1.6477,1.6454,1.6467,4266499994.0
2007-09-14 17:15:00,1.6467,1.6477,1.6464,1.647,4343099985.0
2007-09-14 17:20:00,1.647,1.6474,1.6467,1.6474,2341399992.0
2007-09-14 17:25:00,1.6474,1.6479,1.6467,1.647,3051099981.0
2007-09-14 17:30:00,1.647,1.6472,1.6454,1.646,3739299986.0
2007-09-14 17:35:00,1.646,1.64625,1.6451,1.6458,2327300007.0
2007-09-14 17:40:00,1.6458,1.6467,1.6452,1.6462,2098199998.0
2007-09-14 17:45:00,1.6462,1.6462,1.6448,1.6454,2758600004.0
2007-09-14 17:50:00,1.6453,1.6454,1.6448,1.6452,2324399991.0
2007-09-14 17:55:00,1.6452,1.6457,1.6445,1.6455,2477899996.0
2007-09-14 18:00:00,1.6455,1.6456,1.6449,1.6449,1365999998.0
2007-09-14 18:05:00,1.645,1.646,1.645,1.646,913900001.0
2007-09-14 18:10:00,1.646,1.6465,1.6451,1.64575,2734500006.0
2007-09-14 18:15:00,1.6457,1.6463,1.6455,1.6463,2468700009.0
2007-09-14 18:20:00,1.6463,1.6467,1.6459,1.6462,1116599999.0
2007-09-14 18:25:00,1.6462,1.647,1.646,1.64675,1469399996.0
2007-09-14 18:30:00,1.6468,1.6474,1.64675,1.6471,1397000004.0
2007-09-14 18:35:00,1.6471,1.6471,1.6466,1.647,985100000.0
2007-09-14 18:40:00,1.647,1.6471,1.6461,1.6466,663400000.0
2007-09-14 18:45:00,1.6466,1.6473,1.6463,1.6471,1107099997.0
2007-09-14 18:50:00,1.64715,1.6475,1.6462,1.6466,1503899993.0
2007-09-14 18:55:00,1.6466,1.6473,1.6463,1.6471,1427000002.0
2007-09-14 19:00:00,1.6471,1.6473,1.6466,1.6468,1684199996.0
2007-09-14 19:05:00,1.6467,1.6473,1.6466,1.6473,700800000.0
2007-09-14 19:10:00,1.6473,1.6478,1.647,1.6478,1260100007.0
2007-09-14 19:15:00,1.6478,1.6481,1.6475,1.6478,1496699984.0
2007-09-14 19:20:00,1.64785,1.6481,1.6464,1.6466,1001400002.0
2007-09-14 19:25:00,1.6465,1.6472,1.6464,1.6468,2350499999.0
2007-09-14 19:30:00,1.6468,1.6471,1.6453,1.6471,1985499983.0
2007-09-14 19:35:00,1.6471,1.648,1.6471,1.648,1790099997.0
2007-09-14 19:40:00,1.648,1.648,1.6476,1.6478,1114099997.0
2007-09-14 19:45:00,1.64795,1.6481,1.6473,1.6474,689999998.0
2007-09-14 19:50:00,1.6474,1.6474,1.6469,1.6473,1236800000.0
2007-09-14 19:55:00,1.6473,1.6476,1.6471,1.6476,690699996.0
2007-09-14 20:00:00,1.6476,1.6476,1.6475,1.6476,235100001.0
2007-09-14 20:05:00,1.6475,1.6482,1.6474,1.6478,933100001.0
2007-09-14 20:10:00,1.6478,1.648,1.6474,1.6476,617900003.0
2007-09-14 20:15:00,1.6476,1.6481,1.6474,1.648,1742099994.0
2007-09-14 20:20:00,1.648,1.6485,1.6475,1.648,1855399995.0
2007-09-14 20:25:00,1.6479,1.6481,1.6476,1.6476,747100000.0
2007-09-14 20:30:00,1.6476,1.648,1.6467,1.6472,1337099998.0
2007-09-14 20:35:00,1.6471,1.6477,1.6468,1.6471,1102099997.0
2007-09-14 20:40:00,1.647,1.6474,1.6468,1.647,721100005.0
2007-09-14 20:45:00,1.647,1.647,1.6462,1.6466,345900000.0
2007-09-14 20:50:00,1.6465,1.6465,1.6456,1.6459,308600002.0
2007-09-14 20:55:00,1.6459,1.6468,1.6454,1.6465,1634599999.0
2007-09-14 21:00:00,1.6466,1.6471,1.6462,1.6469,370099998.0
2007-09-14 21:05:00,1.6468,1.6471,1.6464,1.6468,150700000.0
2007-09-14 21:10:00,1.6468,1.6474,1.6463,1.6467,550999999.0
2007-09-14 21:15:00,1.6467,1.6471,1.6462,1.6469,780500000.0
2007-09-14 21:20:00,1.6469,1.647,1.6463,1.6463,834799997.0
2007-09-14 21:25:00,1.6464,1.6473,1.6464,1.6471,886000001.0
2007-09-14 21:30:00,1.6471,1.6477,1.6467,1.6468,625500001.0
2007-09-14 21:35:00,1.6468,1.6469,1.6464,1.6465,173600000.0
2007-09-14 21:40:00,1.6465,1.6471,1.6461,1.6465,337999999.0
2007-09-14 21:45:00,1.6463,1.6473,1.6461,1.6473,1065899996.0
2007-09-14 21:50:00,1.6471,1.6472,1.6465,1.647,580600002.0
2007-09-14 21:55:00,1.6467,1.6473,1.6465,1.6471,542500002.0
2007-09-14 22:00:00,1.6471,1.6472,1.6465,1.6467,302599999.0
2007-09-14 22:05:00,1.6467,1.6472,1.6466,1.6469,208899999.0
2007-09-14 22:10:00,1.6469,1.6474,1.6465,1.6474,556399999.0
2007-09-14 22:15:00,1.6474,1.6477,1.647,1.6474,225900000.0
2007-09-14 22:20:00,1.6474,1.6474,1.6468,1.6469,360100001.0
2007-09-14 22:25:00,1.6469,1.6473,1.6469,1.647,309600001.0
2007-09-14 22:30:00,1.6471,1.6471,1.6467,1.6469,179900000.0
2007-09-14 22:35:00,1.6469,1.647,1.6463,1.6468,567200000.0
2007-09-14 22:40:00,1.6469,1.6474,1.6466,1.6473,818699998.0
2007-09-14 22:45:00,1.6473,1.6476,1.6468,1.6471,189000000.0
2007-09-14 22:50:00,1.6471,1.6473,1.6464,1.6472,218200000.0
2007-09-14 22:55:00,1.6473,1.6477,1.6468,1.6474,386300000.0
2007-09-16 23:00:00,1.6466,1.6466,1.6464,1.6465,26700000.0
2007-09-16 23:05:00,1.6464,1.6465,1.6463,1.6465,41800000.0
2007-09-16 23:10:00,1.6464,1.6467,1.646,1.6462,58400000.0
2007-09-16 23:15:00,1.6462,1.6476,1.6462,1.6476,38800000.0
2007-09-16 23:20:00,1.6476,1.6476,1.6474,1.6474,25100000.0
2007-09-16 23:25:00,1.6476,1.6476,1.6464,1.6465,91700000.0
2007-09-16 23:30:00,1.647,1.647,1.646,1.646,73000000.0
2007-09-16 23:35:00,1.6465,1.6469,1.6457,1.6469,22400000.0
2007-09-16 23:40:00,1.6469,1.6473,1.6461,1.6461,62300000.0
2007-09-16 23:45:00,1.6472,1.6473,1.6462,1.6467,102900000.0
2007-09-16 23:50:00,1.6467,1.6475,1.6466,1.6473,78300000.0
2007-09-16 23:55:00,1.6475,1.6479,1.6473,1.6473,158200000.0
2007-09-17 00:00:00,1.6475,1.6476,1.647,1.6471,222500000.0
2007-09-17 00:05:00,1.6471,1.64785,1.6469,1.6475,381600000.0
2007-09-17 00:10:00,1.6475,1.64775,1.6475,1.6477,96600000.0
2007-09-17 00:15:00,1.6477,1.64775,1.647,1.6473,427700000.0
2007-09-17 00:20:00,1.6474,1.64755,1.6471,1.6471,326600000.0
2007-09-17 00:25:00,1.6471,1.64765,1.647,1.6471,307000000.0
2007-09-17 00:30:00,1.64705,1.6475,1.64705,1.6474,507400000.0
2007-09-17 00:35:00,1.6474,1.6479,1.6474,1.6475,297700000.0
2007-09-17 00:40:00,1.6475,1.648,1.6472,1.6479,278399999.0
2007-09-17 00:45:00,1.6478,1.6483,1.6478,1.6482,256100000.0
2007-09-17 00:50:00,1.6481,1.6483,1.6476,1.64825,333800000.0
2007-09-17 00:55:00,1.648,1.6484,1.6477,1.6479,349300000.0
2007-09-17 01:00:00,1.6481,1.64895,1.6476,1.6487,283699999.0
2007-09-17 01:05:00,1.6485,1.6492,1.6483,1.6485,297900000.0
2007-09-17 01:10:00,1.6485,1.6488,1.6479,1.6486,396000000.0
2007-09-17 01:15:00,1.6486,1.6487,1.6477,1.64795,241500000.0
2007-09-17 01:20:00,1.6479,1.6479,1.6475,1.6477,158500000.0
2007-09-17 01:25:00,1.6477,1.648,1.6474,1.648,196000000.0
2007-09-17 01:30:00,1.6478,1.6494,1.6475,1.6483,422300000.0
2007-09-17 01:35:00,1.6483,1.6492,1.6475,1.6492,692599999.0
2007-09-17 01:40:00,1.6492,1.6492,1.6483,1.6484,348000000.0
2007-09-17 01:45:00,1.6486,1.6486,1.6481,1.6481,246600000.0
2007-09-17 01:50:00,1.6481,1.6485,1.6479,1.6485,327900000.0
2007-09-17 01:55:00,1.6485,1.6487,1.648,1.6484,355700000.0
2007-09-17 02:00:00,1.6481,1.6484,1.6475,1.6476,406000000.0
2007-09-17 02:05:00,1.6476,1.6478,1.6472,1.6476,392700000.0
2007-09-17 02:10:00,1.6476,1.6477,1.6471,1.64735,830200000.0
2007-09-17 02:15:00,1.6472,1.6475,1.6467,1.6471,827399999.0
2007-09-17 02:20:00,1.6471,1.6471,1.6463,1.6466,617300000.0
2007-09-17 02:25:00,1.6467,1.647,1.6461,1.6469,468700000.0
2007-09-17 02:30:00,1.6469,1.6471,1.6456,1.646,620500000.0
2007-09-17 02:35:00,1.646,1.6478,1.6459,1.6473,628400000.0
2007-09-17 02:40:00,1.6472,1.648,1.6466,1.6467,708400000.0
2007-09-17 02:45:00,1.6469,1.6476,1.646,1.6467,952700000.0
2007-09-17 02:50:00,1.6465,1.6468,1.6453,1.6464,842900000.0
2007-09-17 02:55:00,1.6464,1.6464,1.6424,1.6435,1362200000.0
2007-09-17 03:00:00,1.64365,1.64455,1.6434,1.64435,1381300000.0
2007-09-17 03:05:00,1.6444,1.6456,1.6444,1.6456,811500001.0
2007-09-17 03:10:00,1.6456,1.6457,1.6447,1.6457,677500000.0
2007-09-17 03:15:00,1.6457,1.6457,1.6446,1.6448,680200000.0
2007-09-17 03:20:00,1.6448,1.64615,1.6447,1.64605,485700000.0
2007-09-17 03:25:00,1.6461,1.64635,1.6454,1.6456,374300000.0
2007-09-17 03:30:00,1.6456,1.6459,1.6454,1.64545,109400000.0
2007-09-17 03:35:00,1.64545,1.6458,1.64525,1.6454,309500000.0
2007-09-17 03:40:00,1.6454,1.64545,1.6445,1.6448,361800000.0
2007-09-17 03:45:00,1.6448,1.645,1.644,1.64425,477400000.0
2007-09-17 03:50:00,1.64425,1.6445,1.64405,1.6443,506900000.0
2007-09-17 03:55:00,1.6443,1.6443,1.6437,1.644,361100000.0
2007-09-17 04:00:00,1.6439,1.6441,1.6436,1.6439,441399998.0
2007-09-17 04:05:00,1.6439,1.6443,1.6437,1.6443,356299993.0
2007-09-17 04:10:00,1.6443,1.6454,1.6443,1.6454,621399994.0
2007-09-17 04:15:00,1.6454,1.6454,1.64515,1.64515,399799999.0
2007-09-17 04:20:00,1.6452,1.6453,1.6446,1.6448,249400000.0
2007-09-17 04:25:00,1.6448,1.6448,1.64395,1.6442,859499999.0
2007-09-17 04:30:00,1.6443,1.645,1.6442,1.6446,645700000.0
2007-09-17 04:35:00,1.6446,1.6446,1.6442,1.6445,158400000.0
2007-09-17 04:40:00,1.6445,1.6447,1.6442,1.6446,361200002.0
2007-09-17 04:45:00,1.6446,1.6447,1.6445,1.6445,265700000.0
2007-09-17 04:50:00,1.6445,1.6449,1.6443,1.6449,342500000.0
2007-09-17 04:55:00,1.6449,1.6451,1.6446,1.645,249800000.0
2007-09-17 05:00:00,1.645,1.6452,1.6449,1.64505,165000000.0
2007-09-17 05:05:00,1.6452,1.6452,1.6448,1.6449,172000000.0
2007-09-17 05:10:00,1.6449,1.6451,1.6448,1.6449,404599995.0
2007-09-17 05:15:00,1.645,1.645,1.6447,1.645,186199999.0
2007-09-17 05:20:00,1.645,1.6454,1.645,1.6451,392499998.0
2007-09-17 05:25:00,1.6451,1.6451,1.6448,1.6451,182000000.0
2007-09-17 05:30:00,1.6451,1.6453,1.6448,1.645,298300000.0
2007-09-17 05:35:00,1.645,1.6455,1.645,1.6455,462300000.0
2007-09-17 05:40:00,1.6455,1.6457,1.6453,1.6456,314100000.0
2007-09-17 05:45:00,1.64555,1.6457,1.6449,1.6453,1891599992.0
2007-09-17 05:50:00,1.6454,1.6457,1.6452,1.6454,1043399995.0
2007-09-17 05:55:00,1.6453,1.6458,1.6451,1.6451,654199992.0
2007-09-17 06:00:00,1.6451,1.6462,1.6451,1.64575,993699998.0
2007-09-17 06:05:00,1.6458,1.646,1.6455,1.64595,483600000.0
2007-09-17 06:10:00,1.64595,1.64625,1.64575,1.6459,485800000.0
2007-09-17 06:15:00,1.6459,1.6463,1.6455,1.6463,764100000.0
2007-09-17 06:20:00,1.6463,1.6463,1.6459,1.64605,542299998.0
2007-09-17 06:25:00,1.64605,1.6464,1.6459,1.64605,300100000.0
2007-09-17 06:30:00,1.64605,1.64615,1.6457,1.64605,106000000.0
2007-09-17 06:35:00,1.64605,1.64605,1.6458,1.6458,93300000.0
2007-09-17 06:40:00,1.6458,1.6461,1.6456,1.6456,206300000.0
2007-09-17 06:45:00,1.6457,1.6461,1.6457,1.6459,468800000.0
2007-09-17 06:50:00,1.6459,1.646,1.6456,1.6458,327100000.0
2007-09-17 06:55:00,1.6458,1.646,1.6456,1.646,514699999.0
2007-09-17 07:00:00,1.646,1.6462,1.6457,1.6459,534699999.0
2007-09-17 07:05:00,1.6459,1.646,1.6457,1.6458,328800000.0
2007-09-17 07:10:00,1.6458,1.6467,1.6457,1.6465,796800000.0
2007-09-17 07:15:00,1.6465,1.6468,1.6465,1.6466,338599998.0
2007-09-17 07:20:00,1.6466,1.647,1.6462,1.6463,1044299998.0
2007-09-17 07:25:00,1.6463,1.6463,1.6455,1.6458,854099998.0
2007-09-17 07:30:00,1.6458,1.6462,1.6456,1.6461,809099997.0
2007-09-17 07:35:00,1.6461,1.6461,1.6452,1.6452,668000001.0
2007-09-17 07:40:00,1.6452,1.6454,1.6447,1.645,527899999.0
2007-09-17 07:45:00,1.6451,1.64525,1.6428,1.64395,1278159993.0
2007-09-17 07:50:00,1.64395,1.64425,1.6433,1.64425,1260599998.0
2007-09-17 07:55:00,1.64425,1.64455,1.6436,1.6444,903400000.0
2007-09-17 08:00:00,1.6443,1.6457,1.6442,1.6451,1888000003.0
2007-09-17 08:05:00,1.6452,1.64525,1.644,1.6444,2140999992.0
2007-09-17 08:10:00,1.6444,1.6445,1.6442,1.6443,648700000.0
2007-09-17 08:15:00,1.6444,1.6445,1.643,1.6432,1272300001.0
2007-09-17 08:20:00,1.6432,1.6435,1.6409,1.6417,4398200020.0
2007-09-17 08:25:00,1.6418,1.64265,1.6417,1.642,1759200002.0
2007-09-17 08:30:00,1.6419,1.6428,1.6417,1.6421,1779700002.0
2007-09-17 08:35:00,1.6421,1.6426,1.642,1.6424,2178299989.0
2007-09-17 08:40:00,1.6425,1.6431,1.642,1.6429,2212499998.0
2007-09-17 08:45:00,1.6429,1.6434,1.6425,1.6431,1693799997.0
2007-09-17 08:50:00,1.64315,1.6435,1.6429,1.6432,1337799997.0
2007-09-17 08:55:00,1.6432,1.64345,1.6428,1.64315,603800000.0
2007-09-17 09:00:00,1.6433,1.6442,1.643,1.6434,1975200002.0
2007-09-17 09:05:00,1.6434,1.6438,1.6429,1.6431,2152899996.0
2007-09-17 09:10:00,1.6432,1.6438,1.6428,1.6434,1411900002.0
2007-09-17 09:15:00,1.6434,1.6445,1.6433,1.644,1845280006.0
2007-09-17 09:20:00,1.64395,1.6469,1.6439,1.6466,3839899993.0
2007-09-17 09:25:00,1.6466,1.64705,1.6457,1.6462,4007899988.0
2007-09-17 09:30:00,1.6462,1.6467,1.6457,1.64605,2574199984.0
2007-09-17 09:35:00,1.6461,1.6468,1.6456,1.646,2334099997.0
2007-09-17 09:40:00,1.646,1.6471,1.6455,1.6468,2181700000.0
2007-09-17 09:45:00,1.6468,1.647,1.646,1.6462,1730200003.0
2007-09-17 09:50:00,1.6462,1.6471,1.646,1.6461,1910599997.0
2007-09-17 09:55:00,1.6461,1.6467,1.6452,1.6466,1430199999.0
2007-09-17 10:00:00,1.6465,1.6469,1.6458,1.6465,1705500001.0
2007-09-17 10:05:00,1.6465,1.647,1.646,1.646,1202100001.0
2007-09-17 10:10:00,1.64605,1.647,1.64595,1.6461,1488000000.0
2007-09-17 10:15:00,1.6462,1.6469,1.6457,1.6459,1629999998.0
2007-09-17 10:20:00,1.646,1.64655,1.6455,1.64615,1462899999.0
2007-09-17 10:25:00,1.64625,1.647,1.64585,1.6469,977400000.0
2007-09-17 10:30:00,1.6469,1.6478,1.6469,1.64745,1334799998.0
2007-09-17 10:35:00,1.6472,1.6492,1.6472,1.6492,2353099991.0
2007-09-17 10:40:00,1.6492,1.6506,1.6486,1.6503,2208099997.0
2007-09-17 10:45:00,1.6503,1.6513,1.6497,1.6497,1968300000.0
2007-09-17 10:50:00,1.6501,1.6502,1.6493,1.6493,1348699995.0
2007-09-17 10:55:00,1.6494,1.65,1.6493,1.6493,594499999.0
2007-09-17 11:00:00,1.6493,1.6494,1.6481,1.6481,1703600001.0
2007-09-17 11:05:00,1.64815,1.6511,1.648,1.6507,1877799995.0
2007-09-17 11:10:00,1.6507,1.6521,1.6503,1.6517,2797299979.0
2007-09-17 11:15:00,1.6518,1.6519,1.6515,1.6517,1459149998.0
2007-09-17 11:20:00,1.6517,1.652,1.6504,1.6511,1654899998.0
2007-09-17 11:25:00,1.6511,1.6517,1.6508,1.6516,1534600004.0
2007-09-17 11:30:00,1.6513,1.6525,1.6508,1.6511,1921499999.0
2007-09-17 11:35:00,1.651,1.6521,1.6505,1.65205,2365199992.0
2007-09-17 11:40:00,1.65205,1.6534,1.652,1.65235,2235500000.0
2007-09-17 11:45:00,1.65245,1.653,1.6521,1.6527,1401500003.0
2007-09-17 11:50:00,1.6526,1.6537,1.6522,1.6524,2703200009.0
2007-09-17 11:55:00,1.6525,1.6533,1.65235,1.6531,1607400003.0
2007-09-17 12:00:00,1.6531,1.6535,1.6526,1.65325,1509100006.0
2007-09-17 12:05:00,1.65315,1.65385,1.6529,1.6536,1022100000.0
2007-09-17 12:10:00,1.6536,1.6539,1.653,1.6532,1255500002.0
2007-09-17 12:15:00,1.65315,1.654,1.65315,1.6536,2438300009.0
2007-09-17 12:20:00,1.6537,1.6537,1.65325,1.6533,1505000004.0
2007-09-17 12:25:00,1.6534,1.6537,1.6528,1.6532,2373799996.0
2007-09-17 12:30:00,1.6532,1.6532,1.6523,1.6525,993700000.0
2007-09-17 12:35:00,1.6525,1.6529,1.6523,1.6529,575500000.0
2007-09-17 12:40:00,1.6529,1.6532,1.6527,1.6529,907500000.0
2007-09-17 12:45:00,1.653,1.6533,1.6522,1.65265,1299200000.0
2007-09-17 12:50:00,1.65265,1.6527,1.6514,1.6523,1001000001.0
2007-09-17 12:55:00,1.6523,1.6534,1.6521,1.6528,1464450005.0
2007-09-17 13:00:00,1.6529,1.6532,1.6517,1.6521,1694299998.0
2007-09-17 13:05:00,1.6521,1.6528,1.6513,1.6528,1658400000.0
2007-09-17 13:10:00,1.6528,1.6532,1.6513,1.6515,2340900007.0
2007-09-17 13:15:00,1.6515,1.6516,1.6508,1.6514,1582800001.0
2007-09-17 13:20:00,1.6514,1.6518,1.6514,1.6517,1151800003.0
2007-09-17 13:25:00,1.6515,1.6523,1.6515,1.6523,2524499996.0
2007-09-17 13:30:00,1.6523,1.6523,1.6517,1.65195,1408700004.0
2007-09-17 13:35:00,1.6519,1.6521,1.6512,1.6515,1270500001.0
2007-09-17 13:40:00,1.6515,1.6517,1.6508,1.651,978499995.0
2007-09-17 13:45:00,1.6509,1.6515,1.6502,1.6507,1728899999.0
2007-09-17 13:50:00,1.6507,1.6508,1.6494,1.6497,1271900004.0
2007-09-17 13:55:00,1.6496,1.6503,1.6489,1.6502,1771499995.0
2007-09-17 14:00:00,1.6502,1.6506,1.65015,1.6505,927600004.0
2007-09-17 14:05:00,1.65055,1.6516,1.6504,1.6505,1749399997.0
2007-09-17 14:10:00,1.6505,1.65295,1.65,1.65295,1553199998.0
2007-09-17 14:15:00,1.653,1.6537,1.6527,1.6534,2074400000.0
2007-09-17 14:20:00,1.6533,1.6533,1.6528,1.6533,686900001.0
2007-09-17 14:25:00,1.6533,1.6536,1.6525,1.6527,1251000000.0
2007-09-17 14:30:00,1.6527,1.6539,1.6519,1.6526,1690399997.0
2007-09-17 14:35:00,1.6525,1.6528,1.6521,1.6523,1146600001.0
2007-09-17 14:40:00,1.6525,1.6528,1.6523,1.6525,975300005.0
2007-09-17 14:45:00,1.6525,1.6526,1.6504,1.6513,1349800003.0
2007-09-17 14:50:00,1.6513,1.6518,1.6505,1.6506,1364000000.0
2007-09-17 14:55:00,1.6507,1.6514,1.6504,1.6511,1940300000.0
2007-09-17 15:00:00,1.6511,1.6532,1.6511,1.6531,1172999998.0
2007-09-17 15:05:00,1.6531,1.65385,1.6527,1.65385,1138199998.0
2007-09-17 15:10:00,1.6538,1.654,1.6527,1.6538,1385400000.0
2007-09-17 15:15:00,1.6537,1.654,1.6531,1.6531,1461500001.0
2007-09-17 15:20:00,1.6532,1.654,1.6532,1.6538,1022299996.0
2007-09-17 15:25:00,1.6538,1.6545,1.6537,1.6543,1139200004.0
2007-09-17 15:30:00,1.6543,1.6545,1.6528,1.65305,717450000.0
2007-09-17 15:35:00,1.65305,1.6538,1.6529,1.6534,500900000.0
2007-09-17 15:40:00,1.6534,1.6543,1.6528,1.6534,447149999.0
2007-09-17 15:45:00,1.6534,1.6535,1.6529,1.6531,615450007.0
2007-09-17 15:50:00,1.6531,1.6533,1.6519,1.6525,654349999.0
2007-09-17 15:55:00,1.6525,1.6534,1.652,1.653,895899997.0
2007-09-17 16:00:00,1.653,1.6534,1.6523,1.6526,621599997.0
2007-09-17 16:05:00,1.6524,1.6529,1.6517,1.6528,648400002.0
2007-09-17 16:10:00,1.6528,1.653,1.6522,1.6524,688499998.0
2007-09-17 16:15:00,1.6524,1.6527,1.6506,1.6507,855400003.0
2007-09-17 16:20:00,1.6506,1.6513,1.6505,1.6512,505999997.0
2007-09-17 16:25:00,1.651,1.6525,1.651,1.6519,747699998.0
2007-09-17 16:30:00,1.6518,1.6526,1.6518,1.6526,608800002.0
2007-09-17 16:35:00,1.6526,1.6533,1.6521,1.6532,1357300005.0
2007-09-17 16:40:00,1.6532,1.6538,1.65305,1.6533,1578500005.0
2007-09-17 16:45:00,1.6532,1.6536,1.6529,1.6536,722799998.0
2007-09-17 16:50:00,1.6537,1.6543,1.6535,1.6538,756300003.0
2007-09-17 16:55:00,1.6538,1.6553,1.6533,1.6552,1138600000.0
2007-09-17 17:00:00,1.6552,1.6563,1.6548,1.6557,891900003.0
2007-09-17 17:05:00,1.6558,1.6564,1.6556,1.6562,1129100004.0
2007-09-17 17:10:00,1.6563,1.6572,1.6557,1.6571,2184100000.0
2007-09-17 17:15:00,1.6571,1.6578,1.65695,1.657,1973600003.0
2007-09-17 17:20:00,1.657,1.6596,1.657,1.6582,2128999995.0
2007-09-17 17:25:00,1.6584,1.6587,1.658,1.6584,1743599987.0
2007-09-17 17:30:00,1.6584,1.6607,1.6583,1.66,2174200004.0
2007-09-17 17:35:00,1.66,1.6604,1.659,1.6595,1860000005.0
2007-09-17 17:40:00,1.65955,1.6604,1.6595,1.6604,1593219998.0
2007-09-17 17:45:00,1.66025,1.6625,1.66025,1.6619,1498000001.0
2007-09-17 17:50:00,1.6622,1.6665,1.6617,1.6663,2536199997.0
2007-09-17 17:55:00,1.6663,1.6664,1.6637,1.6642,1763999999.0
2007-09-17 18:00:00,1.6642,1.6646,1.6629,1.66325,2488200006.0
2007-09-17 18:05:00,1.6633,1.6643,1.6622,1.6643,1541100006.0
2007-09-17 18:10:00,1.6645,1.6652,1.6634,1.6634,1795400006.0
2007-09-17 18:15:00,1.6635,1.6638,1.6627,1.6635,2409600016.0
2007-09-17 18:20:00,1.6635,1.6636,1.6623,1.6624,2030200011.0
2007-09-17 18:25:00,1.6625,1.66295,1.662,1.66275,790500002.0
2007-09-17 18:30:00,1.66275,1.66275,1.6597,1.6601,1974500004.0
2007-09-17 18:35:00,1.6601,1.6601,1.6591,1.6592,1687700000.0
2007-09-17 18:40:00,1.6591,1.6602,1.6588,1.6597,2111399998.0
2007-09-17 18:45:00,1.6597,1.6601,1.65935,1.6595,1705199994.0
2007-09-17 18:50:00,1.6596,1.6616,1.6594,1.6611,1640199995.0
2007-09-17 18:55:00,1.66115,1.6615,1.6603,1.6606,1429200018.0
2007-09-17 19:00:00,1.6605,1.6607,1.659,1.6592,1495700006.0
2007-09-17 19:05:00,1.6593,1.6598,1.6588,1.6598,1213300004.0
2007-09-17 19:10:00,1.65985,1.66065,1.65975,1.66,932600009.0
2007-09-17 19:15:00,1.66,1.6602,1.6596,1.66,2013370002.0
2007-09-17 19:20:00,1.66005,1.6603,1.6598,1.6598,750579998.0
2007-09-17 19:25:00,1.6598,1.6608,1.65965,1.6603,901300003.0
2007-09-17 19:30:00,1.66035,1.66155,1.66035,1.66155,656500001.0
2007-09-17 19:35:00,1.6616,1.66265,1.6615,1.66235,716900001.0
2007-09-17 19:40:00,1.6624,1.6629,1.66175,1.6619,840200004.0
2007-09-17 19:45:00,1.6619,1.6619,1.6602,1.6603,1209600007.0
2007-09-17 19:50:00,1.6604,1.6623,1.6603,1.662,1378500006.0
2007-09-17 19:55:00,1.662,1.662,1.6614,1.6615,1312380000.0
2007-09-17 20:00:00,1.6615,1.6623,1.6615,1.6622,506400001.0
2007-09-17 20:05:00,1.6622,1.6638,1.6621,1.6633,1267499994.0
2007-09-17 20:10:00,1.6633,1.6637,1.6632,1.6636,550200000.0
2007-09-17 20:15:00,1.66355,1.6639,1.6634,1.6636,547000001.0
2007-09-17 20:20:00,1.6636,1.664,1.6636,1.6637,636699999.0
2007-09-17 20:25:00,1.6636,1.6638,1.6625,1.6626,1613500003.0
2007-09-17 20:30:00,1.6626,1.6628,1.6622,1.6624,1117399998.0
2007-09-17 20:35:00,1.66235,1.66235,1.6615,1.6618,1022700001.0
2007-09-17 20:40:00,1.6618,1.662,1.6617,1.662,454800000.0
2007-09-17 20:45:00,1.662,1.6622,1.66145,1.6617,934100000.0
2007-09-17 20:50:00,1.6617,1.6626,1.6616,1.6623,1304700002.0
2007-09-17 20:55:00,1.6623,1.6633,1.6621,1.6633,1452900004.0
2007-09-17 21:00:00,1.66325,1.6658,1.663,1.6652,1679100002.0
2007-09-17 21:05:00,1.6653,1.6661,1.66475,1.6648,1192400001.0
2007-09-17 21:10:00,1.66475,1.6648,1.66405,1.6647,1111400002.0
2007-09-17 21:15:00,1.6647,1.665,1.6645,1.6645,583899998.0
2007-09-17 21:20:00,1.6645,1.6646,1.6639,1.66395,349599999.0
2007-09-17 21:25:00,1.66395,1.6645,1.6639,1.6645,559999999.0
2007-09-17 21:30:00,1.6645,1.6649,1.6641,1.6647,1141100001.0
2007-09-17 21:35:00,1.6647,1.6649,1.6643,1.6648,1016900000.0
2007-09-17 21:40:00,1.6648,1.6655,1.6646,1.66545,555299996.0
2007-09-17 21:45:00,1.66545,1.66545,1.6647,1.66485,1236800003.0
2007-09-17 21:50:00,1.6649,1.6665,1.6648,1.666,1777899985.0
2007-09-17 21:55:00,1.666,1.6662,1.6656,1.6661,722200000.0
2007-09-17 22:00:00,1.6661,1.6666,1.666,1.6665,680199999.0
2007-09-17 22:05:00,1.6665,1.6666,1.6662,1.6662,274300000.0
2007-09-17 22:10:00,1.6662,1.6664,1.6654,1.6656,501300002.0
2007-09-17 22:15:00,1.6655,1.6662,1.6644,1.6645,721399996.0
2007-09-17 22:20:00,1.6645,1.6652,1.6642,1.665,877300003.0
2007-09-17 22:25:00,1.665,1.6653,1.6649,1.665,166400000.0
2007-09-17 22:30:00,1.665,1.6651,1.6647,1.6648,713099997.0
2007-09-17 22:35:00,1.6648,1.665,1.6642,1.6647,323300002.0
2007-09-17 22:40:00,1.6648,1.66495,1.6643,1.6643,505799995.0
2007-09-17 22:45:00,1.6644,1.6649,1.6639,1.6647,598900001.0
2007-09-17 22:50:00,1.6648,1.6649,1.664,1.664,294900001.0
2007-09-17 22:55:00,1.6639,1.664,1.6628,1.6631,524700001.0
2007-09-17 23:00:00,1.6631,1.6632,1.6628,1.6628,122800000.0
2007-09-17 23:05:00,1.6632,1.6637,1.6629,1.6629,112500000.0
2007-09-17 23:10:00,1.6629,1.6629,1.6619,1.6624,273800000.0
2007-09-17 23:15:00,1.6625,1.6629,1.6622,1.6628,187800000.0
2007-09-17 23:20:00,1.6626,1.6626,1.6622,1.6622,195800000.0
2007-09-17 23:25:00,1.6622,1.6628,1.6622,1.6627,452200000.0
2007-09-17 23:30:00,1.6627,1.6628,1.6626,1.6628,142300000.0
2007-09-17 23:35:00,1.6627,1.6629,1.6623,1.6627,389900000.0
2007-09-17 23:40:00,1.6627,1.6644,1.6624,1.6643,248600000.0
2007-09-17 23:45:00,1.6644,1.6646,1.6635,1.6643,827700000.0
2007-09-17 23:50:00,1.6642,1.6644,1.664,1.6642,320300001.0
2007-09-17 23:55:00,1.6643,1.6643,1.66345,1.66345,236600000.0
2007-09-18 00:00:00,1.6635,1.6639,1.6628,1.663,346600000.0
2007-09-18 00:05:00,1.6631,1.6633,1.6611,1.66225,1296600000.0
2007-09-18 00:10:00,1.66225,1.6632,1.6622,1.66315,689300000.0
2007-09-18 00:15:00,1.6629,1.6636,1.6622,1.6629,1207200001.0
2007-09-18 00:20:00,1.6629,1.66375,1.6629,1.6634,254000001.0
2007-09-18 00:25:00,1.66345,1.6636,1.6628,1.6629,334600002.0
2007-09-18 00:30:00,1.6629,1.66295,1.6622,1.6629,1244299999.0
2007-09-18 00:35:00,1.663,1.66345,1.6626,1.66345,220700000.0
2007-09-18 00:40:00,1.66345,1.6636,1.6631,1.6631,390200003.0
2007-09-18 00:45:00,1.6631,1.6635,1.6626,1.663,283100001.0
2007-09-18 00:50:00,1.663,1.6632,1.6626,1.6631,172600000.0
2007-09-18 00:55:00,1.6631,1.66335,1.6627,1.663,848000001.0
2007-09-18 01:00:00,1.6629,1.6635,1.6628,1.6635,237200000.0
2007-09-18 01:05:00,1.6633,1.6636,1.6632,1.6636,118000000.0
2007-09-18 01:10:00,1.6636,1.6641,1.6633,1.6636,663500000.0
2007-09-18 01:15:00,1.6639,1.6639,1.6631,1.6633,476500000.0
2007-09-18 01:20:00,1.6633,1.6636,1.663,1.6631,281200000.0
2007-09-18 01:25:00,1.6631,1.664,1.6628,1.6638,533300000.0
2007-09-18 01:30:00,1.6641,1.6647,1.6638,1.6642,415200000.0
2007-09-18 01:35:00,1.6642,1.6646,1.6633,1.6637,671500000.0
2007-09-18 01:40:00,1.6638,1.6639,1.6635,1.6636,451100001.0
2007-09-18 01:45:00,1.6637,1.6637,1.6629,1.6635,981500000.0
2007-09-18 01:50:00,1.6635,1.664,1.6633,1.6635,884400000.0
2007-09-18 01:55:00,1.6635,1.6635,1.6623,1.6624,841600000.0
2007-09-18 02:00:00,1.6625,1.6627,1.6621,1.6625,569800000.0
2007-09-18 02:05:00,1.6625,1.6631,1.6625,1.6625,1517600002.0
2007-09-18 02:10:00,1.6627,1.664,1.6625,1.664,784799997.0
2007-09-18 02:15:00,1.664,1.6642,1.6634,1.6639,960499999.0
2007-09-18 02:20:00,1.664,1.6645,1.6639,1.6644,542999999.0
2007-09-18 02:25:00,1.6644,1.6644,1.6637,1.6639,567400000.0
2007-09-18 02:30:00,1.6639,1.6639,1.6635,1.6638,615899999.0
2007-09-18 02:35:00,1.6639,1.6643,1.66385,1.66405,541100003.0
2007-09-18 02:40:00,1.6643,1.6646,1.6641,1.6642,1061699999.0
2007-09-18 02:45:00,1.6642,1.6657,1.6637,1.6655,1918100000.0
2007-09-18 02:50:00,1.6653,1.6664,1.6653,1.666,1710800000.0
2007-09-18 02:55:00,1.6666,1.6667,1.665,1.66515,2038700000.0
2007-09-18 03:00:00,1.66515,1.66535,1.6649,1.66525,877500001.0
2007-09-18 03:05:00,1.66525,1.6655,1.6642,1.6654,1068500000.0
2007-09-18 03:10:00,1.6655,1.66705,1.6652,1.6667,1107999994.0
2007-09-18 03:15:00,1.6667,1.6683,1.6664,1.6679,1027600000.0
2007-09-18 03:20:00,1.6678,1.6702,1.6678,1.6695,1164600002.0
2007-09-18 03:25:00,1.6695,1.6737,1.6695,1.6735,2380400007.0
2007-09-18 03:30:00,1.6734,1.6752,1.673,1.6737,2845900001.0
2007-09-18 03:35:00,1.6736,1.67405,1.6713,1.6716,1741400001.0
2007-09-18 03:40:00,1.6718,1.6719,1.6681,1.6683,2194099999.0
2007-09-18 03:45:00,1.6685,1.6707,1.6685,1.6695,1839699998.0
2007-09-18 03:50:00,1.6699,1.67,1.6674,1.6686,1108200000.0
2007-09-18 03:55:00,1.6686,1.6693,1.6672,1.6693,1461799998.0
2007-09-18 04:00:00,1.6693,1.6696,1.6681,1.6681,1245500000.0
2007-09-18 04:05:00,1.6681,1.6685,1.6676,1.6685,662700000.0
2007-09-18 04:10:00,1.6685,1.6686,1.6679,1.6681,548900000.0
2007-09-18 04:15:00,1.6681,1.6681,1.6676,1.6676,341900000.0
2007-09-18 04:20:00,1.6676,1.6678,1.6666,1.6671,695500000.0
2007-09-18 04:25:00,1.6671,1.6672,1.6665,1.6665,581400000.0
2007-09-18 04:30:00,1.6665,1.6671,1.6659,1.6671,423300000.0
2007-09-18 04:35:00,1.6671,1.6671,1.6663,1.6665,610000000.0
2007-09-18 04:40:00,1.6665,1.66665,1.6662,1.6663,360399996.0
2007-09-18 04:45:00,1.6663,1.66675,1.6661,1.6664,211400000.0
2007-09-18 04:50:00,1.6664,1.6664,1.666,1.66625,175100000.0
2007-09-18 04:55:00,1.66625,1.66635,1.6661,1.66625,51000000.0
2007-09-18 05:00:00,1.6662,1.6679,1.6661,1.6673,936500000.0
2007-09-18 05:05:00,1.66725,1.66735,1.66515,1.6662,881299999.0
2007-09-18 05:10:00,1.6662,1.6662,1.6649,1.665,785999998.0
2007-09-18 05:15:00,1.6651,1.6659,1.6647,1.665,1270699998.0
2007-09-18 05:20:00,1.665,1.6652,1.6644,1.6648,453800000.0
2007-09-18 05:25:00,1.6648,1.66535,1.6648,1.66525,129800000.0
2007-09-18 05:30:00,1.6652,1.66545,1.6651,1.6653,180500000.0
2007-09-18 05:35:00,1.6653,1.666,1.6653,1.6659,516100000.0
2007-09-18 05:40:00,1.6658,1.6661,1.66545,1.666,446000000.0
2007-09-18 05:45:00,1.6659,1.6666,1.6659,1.6661,965400000.0
2007-09-18 05:50:00,1.6662,1.66635,1.6654,1.666,647500000.0
2007-09-18 05:55:00,1.6661,1.6668,1.6659,1.6659,1329999999.0
2007-09-18 06:00:00,1.666,1.6663,1.6658,1.6661,832600001.0
2007-09-18 06:05:00,1.6661,1.6668,1.6661,1.6665,831000000.0
2007-09-18 06:10:00,1.6665,1.6669,1.6664,1.6668,370199999.0
2007-09-18 06:15:00,1.6668,1.6674,1.6668,1.6673,405100000.0
2007-09-18 06:20:00,1.66725,1.66745,1.6665,1.667,870300000.0
2007-09-18 06:25:00,1.667,1.66745,1.6667,1.6671,324500000.0
2007-09-18 06:30:00,1.66715,1.6688,1.66715,1.6688,976300000.0
2007-09-18 06:35:00,1.6687,1.669,1.6676,1.6679,555500000.0
2007-09-18 06:40:00,1.6679,1.6683,1.6669,1.6672,689900000.0
2007-09-18 06:45:00,1.6672,1.6673,1.6664,1.6667,415800000.0
2007-09-18 06:50:00,1.6668,1.6668,1.6667,1.6668,107900000.0
2007-09-18 06:55:00,1.6668,1.6669,1.6663,1.6665,317200000.0
2007-09-18 07:00:00,1.6665,1.6665,1.6653,1.6653,414500000.0
2007-09-18 07:05:00,1.66545,1.6662,1.6653,1.6662,826200000.0
2007-09-18 07:10:00,1.6661,1.6664,1.6657,1.6659,655100000.0
2007-09-18 07:15:00,1.6659,1.6671,1.6658,1.6668,1340200001.0
2007-09-18 07:20:00,1.6668,1.6679,1.6668,1.6672,1139400000.0
2007-09-18 07:25:00,1.6672,1.6676,1.6671,1.6676,425200000.0
2007-09-18 07:30:00,1.6676,1.6676,1.6672,1.6674,457499999.0
2007-09-18 07:35:00,1.6674,1.6674,1.6664,1.6673,1051100000.0
2007-09-18 07:40:00,1.6673,1.6673,1.667,1.6672,333600000.0
2007-09-18 07:45:00,1.6672,1.669,1.6672,1.669,762700000.0
2007-09-18 07:50:00,1.6691,1.6697,1.6684,1.66955,1258400000.0
2007-09-18 07:55:00,1.66955,1.6703,1.6681,1.6681,2616100001.0
2007-09-18 08:00:00,1.6681,1.6697,1.6677,1.6696,2057200001.0
2007-09-18 08:05:00,1.6696,1.6697,1.668,1.6692,2381100001.0
2007-09-18 08:10:00,1.6692,1.6694,1.6677,1.6683,2203899999.0
2007-09-18 08:15:00,1.6683,1.6687,1.6666,1.6671,1676900000.0
2007-09-18 08:20:00,1.6671,1.6676,1.666,1.66725,2668800000.0
2007-09-18 08:25:00,1.66725,1.6682,1.6671,1.6681,1986599999.0
2007-09-18 08:30:00,1.6681,1.6701,1.6675,1.6695,2204599997.0
2007-09-18 08:35:00,1.6695,1.6699,1.6677,1.668,2061199998.0
2007-09-18 08:40:00,1.66795,1.6682,1.66695,1.6673,2791399996.0
2007-09-18 08:45:00,1.6675,1.6678,1.6671,1.6675,2006299998.0
2007-09-18 08:50:00,1.6677,1.6689,1.6671,1.668,2991200001.0
2007-09-18 08:55:00,1.668,1.6682,1.6671,1.6675,2094599996.0
2007-09-18 09:00:00,1.66755,1.66755,1.666,1.6662,2008499999.0
2007-09-18 09:05:00,1.6662,1.6666,1.6645,1.6654,1994499998.0
2007-09-18 09:10:00,1.6654,1.6658,1.6649,1.665,2033600002.0
2007-09-18 09:15:00,1.665,1.6666,1.66465,1.6659,1246100002.0
2007-09-18 09:20:00,1.6659,1.667,1.6655,1.6669,1647300000.0
2007-09-18 09:25:00,1.6669,1.6676,1.6665,1.6668,2780100000.0
2007-09-18 09:30:00,1.6668,1.6671,1.6657,1.6662,2086300000.0
2007-09-18 09:35:00,1.6662,1.6669,1.666,1.6661,2021300000.0
2007-09-18 09:40:00,1.6661,1.6666,1.6659,1.6665,1958899998.0
2007-09-18 09:45:00,1.6665,1.6666,1.6644,1.6646,2192600000.0
2007-09-18 09:50:00,1.6646,1.6656,1.6639,1.6644,2583199995.0
2007-09-18 09:55:00,1.6644,1.6646,1.6637,1.6642,1988200002.0
2007-09-18 10:00:00,1.6642,1.6646,1.6632,1.6635,3281799997.0
2007-09-18 10:05:00,1.6635,1.6656,1.6635,1.6656,1958300002.0
2007-09-18 10:10:00,1.6658,1.666,1.6647,1.66535,1711799999.0
2007-09-18 10:15:00,1.66535,1.6658,1.6651,1.6656,1106000000.0
2007-09-18 10:20:00,1.6656,1.6657,1.6638,1.6641,1917200002.0
2007-09-18 10:25:00,1.66405,1.6645,1.6625,1.663,2543000000.0
2007-09-18 10:30:00,1.6629,1.6643,1.6629,1.6643,1863400000.0
2007-09-18 10:35:00,1.6642,1.6647,1.6636,1.6645,1928099991.0
2007-09-18 10:40:00,1.6646,1.6649,1.6637,1.6648,1964000000.0
2007-09-18 10:45:00,1.6649,1.6653,1.6641,1.66495,1295000001.0
2007-09-18 10:50:00,1.66495,1.66515,1.6643,1.6644,672400000.0
2007-09-18 10:55:00,1.66445,1.6668,1.66435,1.6668,1323100000.0
2007-09-18 11:00:00,1.6668,1.6668,1.6653,1.6655,1394500000.0
2007-09-18 11:05:00,1.6655,1.6655,1.6641,1.6643,2007100003.0
2007-09-18 11:10:00,1.6643,1.6644,1.6633,1.6637,2321899999.0
2007-09-18 11:15:00,1.6637,1.6642,1.6626,1.6631,2327200005.0
2007-09-18 11:20:00,1.6631,1.6643,1.6631,1.6637,1655600000.0
2007-09-18 11:25:00,1.6638,1.66415,1.6621,1.6624,1608300002.0
2007-09-18 11:30:00,1.6624,1.6635,1.6623,1.6626,1886400001.0
2007-09-18 11:35:00,1.6626,1.6636,1.6626,1.6631,1252800000.0
2007-09-18 11:40:00,1.6631,1.6635,1.6624,1.66295,1063899999.0
2007-09-18 11:45:00,1.66295,1.6632,1.6626,1.6631,2231900007.0
2007-09-18 11:50:00,1.663,1.6632,1.6619,1.66225,1346600001.0
2007-09-18 11:55:00,1.6623,1.6626,1.662,1.6623,1414400000.0
2007-09-18 12:00:00,1.6623,1.6626,1.66165,1.6621,1096400005.0
2007-09-18 12:05:00,1.6621,1.6622,1.6614,1.6615,1111700000.0
2007-09-18 12:10:00,1.6615,1.662,1.6612,1.6615,1576200000.0
2007-09-18 12:15:00,1.6615,1.663,1.6614,1.6621,1545600001.0
2007-09-18 12:20:00,1.6621,1.6628,1.6619,1.6628,928800000.0
2007-09-18 12:25:00,1.6628,1.6637,1.6625,1.6631,2034400001.0
2007-09-18 12:30:00,1.6631,1.6643,1.6628,1.6638,1568099999.0
2007-09-18 12:35:00,1.6638,1.6638,1.66315,1.6633,920600005.0
2007-09-18 12:40:00,1.6633,1.6635,1.6624,1.6626,1400199996.0
2007-09-18 12:45:00,1.6626,1.6631,1.6625,1.6626,1463700002.0
2007-09-18 12:50:00,1.6626,1.6631,1.6619,1.6626,1819000002.0
2007-09-18 12:55:00,1.6626,1.6637,1.662,1.6628,2307999999.0
2007-09-18 13:00:00,1.6627,1.6633,1.6625,1.6629,901100000.0
2007-09-18 13:05:00,1.6629,1.6631,1.6625,1.6626,611800000.0
2007-09-18 13:10:00,1.6626,1.6632,1.6622,1.6627,2266900000.0
2007-09-18 13:15:00,1.6627,1.6633,1.66225,1.6626,1199900001.0
2007-09-18 13:20:00,1.6626,1.6628,1.6616,1.6616,818000000.0
2007-09-18 13:25:00,1.6617,1.6621,1.661,1.6621,1438049999.0
2007-09-18 13:30:00,1.6622,1.6625,1.661,1.661,1334599999.0
2007-09-18 13:35:00,1.6611,1.6624,1.661,1.662,940400001.0
2007-09-18 13:40:00,1.662,1.66225,1.6614,1.6622,1220100000.0
2007-09-18 13:45:00,1.6622,1.6625,1.6611,1.6611,1368480000.0
2007-09-18 13:50:00,1.6611,1.6614,1.66,1.6613,1906760000.0
2007-09-18 13:55:00,1.6612,1.6614,1.6609,1.6614,1139099999.0
2007-09-18 14:00:00,1.6613,1.6624,1.6607,1.6613,2474300003.0
2007-09-18 14:05:00,1.6613,1.6622,1.6612,1.6615,2327300005.0
2007-09-18 14:10:00,1.66155,1.6618,1.659,1.6591,4914799979.0
2007-09-18 14:15:00,1.65905,1.6597,1.6578,1.6596,3593899998.0
2007-09-18 14:20:00,1.65955,1.6615,1.6595,1.6605,4038099996.0
2007-09-18 14:25:00,1.6605,1.6605,1.6588,1.6595,2037499989.0
2007-09-18 14:30:00,1.6593,1.6599,1.6582,1.6584,3803100004.0
2007-09-18 14:35:00,1.6584,1.6587,1.6576,1.65865,3679499997.0
2007-09-18 14:40:00,1.6586,1.66,1.658,1.6597,3265359999.0
2007-09-18 14:45:00,1.6597,1.6601,1.65755,1.6589,3392699993.0
2007-09-18 14:50:00,1.6589,1.6602,1.6588,1.6595,1441400000.0
2007-09-18 14:55:00,1.6595,1.6604,1.6592,1.6593,1537000000.0
2007-09-18 15:00:00,1.6594,1.6623,1.6593,1.6615,3149300004.0
2007-09-18 15:05:00,1.6615,1.6621,1.66125,1.6618,2001219999.0
2007-09-18 15:10:00,1.6618,1.6621,1.6607,1.6609,2387299993.0
2007-09-18 15:15:00,1.6609,1.6617,1.6603,1.6615,2701899997.0
2007-09-18 15:20:00,1.6614,1.6619,1.6608,1.661,1947100001.0
2007-09-18 15:25:00,1.6609,1.6616,1.6608,1.66115,1591999999.0
2007-09-18 15:30:00,1.6612,1.6626,1.6612,1.6622,2602000000.0
2007-09-18 15:35:00,1.6622,1.66285,1.6619,1.6619,1008500002.0
2007-09-18 15:40:00,1.6619,1.6632,1.6619,1.66285,2090600003.0
2007-09-18 15:45:00,1.6629,1.66345,1.6626,1.6629,724199998.0
2007-09-18 15:50:00,1.6629,1.6634,1.662,1.663,1751800005.0
2007-09-18 15:55:00,1.663,1.6632,1.6618,1.6619,1778400000.0
2007-09-18 16:00:00,1.6619,1.662,1.6616,1.6617,1091200000.0
2007-09-18 16:05:00,1.6618,1.6619,1.6606,1.6607,1423500000.0
2007-09-18 16:10:00,1.6607,1.6614,1.6605,1.6607,1281600000.0
2007-09-18 16:15:00,1.6606,1.6619,1.6602,1.6616,2356000000.0
2007-09-18 16:20:00,1.6616,1.662,1.6611,1.66155,1512200001.0
2007-09-18 16:25:00,1.6616,1.6617,1.66075,1.66155,818400001.0
2007-09-18 16:30:00,1.6616,1.6622,1.6612,1.6618,1107700001.0
2007-09-18 16:35:00,1.6617,1.6624,1.6616,1.6621,1084900000.0
2007-09-18 16:40:00,1.662,1.6621,1.6607,1.6607,1565700000.0
2007-09-18 16:45:00,1.6606,1.6615,1.6606,1.6614,768700001.0
2007-09-18 16:50:00,1.6614,1.6616,1.6592,1.6593,1366600001.0
2007-09-18 16:55:00,1.6593,1.6595,1.6586,1.6586,1745300002.0
2007-09-18 17:00:00,1.6586,1.6589,1.6577,1.6582,2331299998.0
2007-09-18 17:05:00,1.6583,1.6583,1.6572,1.65765,1002600001.0
2007-09-18 17:10:00,1.65765,1.6581,1.6569,1.658,1550000002.0
2007-09-18 17:15:00,1.6579,1.6582,1.6572,1.6578,1575900000.0
2007-09-18 17:20:00,1.6578,1.65805,1.657,1.6575,1609500000.0
2007-09-18 17:25:00,1.6575,1.6589,1.6575,1.6581,1283500004.0
2007-09-18 17:30:00,1.6582,1.6595,1.6582,1.6593,1559600000.0
2007-09-18 17:35:00,1.6593,1.6597,1.6589,1.6589,1217700003.0
2007-09-18 17:40:00,1.6588,1.6592,1.6577,1.659,2343199996.0
2007-09-18 17:45:00,1.659,1.6595,1.6584,1.6592,1779100002.0
2007-09-18 17:50:00,1.6593,1.6593,1.6582,1.6583,1376900001.0
2007-09-18 17:55:00,1.6583,1.6588,1.6582,1.6583,1152000000.0
2007-09-18 18:00:00,1.6583,1.6583,1.657,1.6573,1916200007.0
2007-09-18 18:05:00,1.6572,1.6583,1.6572,1.6575,1221599991.0
2007-09-18 18:10:00,1.6573,1.659,1.6573,1.6583,2229200005.0
2007-09-18 18:15:00,1.6583,1.65855,1.6578,1.6584,1131600001.0
2007-09-18 18:20:00,1.6584,1.6584,1.6581,1.65825,104000000.0
2007-09-18 18:25:00,1.6582,1.6587,1.6574,1.6584,1289800001.0
2007-09-18 18:30:00,1.6584,1.6594,1.6581,1.6586,1668999997.0
2007-09-18 18:35:00,1.65855,1.6587,1.6579,1.65815,1236299996.0
2007-09-18 18:40:00,1.65815,1.6587,1.658,1.65865,199599999.0
2007-09-18 18:45:00,1.65865,1.659,1.6583,1.65865,704199999.0
2007-09-18 18:50:00,1.6587,1.6598,1.6587,1.6594,520300000.0
2007-09-18 18:55:00,1.65935,1.6594,1.6586,1.6589,465500000.0
2007-09-18 19:00:00,1.65885,1.6593,1.6588,1.659,500700000.0
2007-09-18 19:05:00,1.659,1.65925,1.6587,1.65895,712299997.0
2007-09-18 19:10:00,1.65895,1.659,1.6581,1.6582,164900000.0
2007-09-18 19:15:00,1.6582,1.6586,1.6581,1.6584,272700001.0
2007-09-18 19:20:00,1.6584,1.6585,1.658,1.6582,568800001.0
2007-09-18 19:25:00,1.6582,1.6583,1.65695,1.657,1225100003.0
2007-09-18 19:30:00,1.657,1.6578,1.6563,1.6572,2037099998.0
2007-09-18 19:35:00,1.6572,1.6583,1.6565,1.6581,2121200000.0
2007-09-18 19:40:00,1.6579,1.6594,1.6578,1.659,1320000001.0
2007-09-18 19:45:00,1.659,1.6595,1.658,1.6587,1333400002.0
2007-09-18 19:50:00,1.6586,1.6587,1.6572,1.6579,1130999995.0
2007-09-18 19:55:00,1.6579,1.6579,1.6564,1.657,1336700000.0
2007-09-18 20:00:00,1.6569,1.6572,1.656,1.6569,1633799999.0
2007-09-18 20:05:00,1.6568,1.6572,1.6564,1.6565,795200000.0
2007-09-18 20:10:00,1.6563,1.6569,1.6549,1.6563,2774900013.0
2007-09-18 20:15:00,1.6519,1.6561,1.6366,1.6529,2932300000.0
2007-09-18 20:20:00,1.653,1.6592,1.6511,1.653,3455000000.0
2007-09-18 20:25:00,1.6536,1.6557,1.6525,1.6549,4695300000.0
2007-09-18 20:30:00,1.6549,1.6553,1.6461,1.6466,4766199997.0
2007-09-18 20:35:00,1.6466,1.6505,1.64635,1.6481,5257739998.0
2007-09-18 20:40:00,1.6481,1.6482,1.6452,1.6467,3972420000.0
2007-09-18 20:45:00,1.6475,1.64755,1.6449,1.6464,2631300000.0
2007-09-18 20:50:00,1.6464,1.6465,1.6438,1.6454,5386400001.0
2007-09-18 20:55:00,1.6451,1.6458,1.6432,1.6446,5013300000.0
2007-09-18 21:00:00,1.6446,1.6456,1.6422,1.6427,5363889999.0
2007-09-18 21:05:00,1.643,1.64585,1.6428,1.6455,3610700000.0
2007-09-18 21:10:00,1.64545,1.6456,1.6423,1.6425,3424299999.0
2007-09-18 21:15:00,1.6425,1.6426,1.6394,1.6405,3979900000.0
2007-09-18 21:20:00,1.6405,1.6412,1.6389,1.6397,3338800001.0
2007-09-18 21:25:00,1.6393,1.6427,1.6392,1.6426,2731399999.0
2007-09-18 21:30:00,1.6427,1.6441,1.6418,1.643,2573599997.0
2007-09-18 21:35:00,1.64295,1.64325,1.6398,1.64,1992359995.0
2007-09-18 21:40:00,1.6396,1.6406,1.6387,1.6392,1502500000.0
2007-09-18 21:45:00,1.6392,1.6396,1.6382,1.6392,1452800000.0
2007-09-18 21:50:00,1.6394,1.6418,1.6392,1.6416,2549600003.0
2007-09-18 21:55:00,1.6415,1.6419,1.6403,1.6415,1922500009.0
2007-09-18 22:00:00,1.6415,1.6415,1.6389,1.6405,1374099999.0
2007-09-18 22:05:00,1.6405,1.642,1.6398,1.6413,1785300002.0
2007-09-18 22:10:00,1.6411,1.6422,1.6401,1.6405,1638500002.0
2007-09-18 22:15:00,1.6404,1.6406,1.63965,1.6401,541100004.0
2007-09-18 22:20:00,1.6403,1.6408,1.6403,1.6407,332300001.0
2007-09-18 22:25:00,1.6407,1.6417,1.6407,1.6415,626400002.0
2007-09-18 22:30:00,1.6413,1.6424,1.6408,1.6422,1467700006.0
2007-09-18 22:35:00,1.6422,1.6422,1.6396,1.6396,1320600004.0
2007-09-18 22:40:00,1.6396,1.6411,1.639,1.6393,2048700006.0
2007-09-18 22:45:00,1.6394,1.6402,1.6392,1.6395,983200000.0
2007-09-18 22:50:00,1.6395,1.6405,1.639,1.6398,1210500000.0
2007-09-18 22:55:00,1.6396,1.6403,1.639,1.639,1072700005.0
2007-09-18 23:00:00,1.6393,1.6405,1.6387,1.6392,718000000.0
2007-09-18 23:05:00,1.6392,1.6402,1.6385,1.6387,642400000.0
2007-09-18 23:10:00,1.6387,1.6394,1.6384,1.6389,863900002.0
2007-09-18 23:15:00,1.6388,1.6395,1.6383,1.6391,908400000.0
2007-09-18 23:20:00,1.6388,1.6398,1.6388,1.6391,603400000.0
2007-09-18 23:25:00,1.6391,1.6399,1.639,1.6396,707900001.0
2007-09-18 23:30:00,1.6396,1.6406,1.6394,1.64,784000000.0
2007-09-18 23:35:00,1.64,1.64065,1.6398,1.64055,216900000.0
2007-09-18 23:40:00,1.64025,1.6411,1.6394,1.6398,984100000.0
2007-09-18 23:45:00,1.6396,1.64075,1.6393,1.64075,815950000.0
2007-09-18 23:50:00,1.64075,1.6423,1.6402,1.6411,832300000.0
2007-09-18 23:55:00,1.6418,1.6426,1.6411,1.64165,887700002.0
2007-09-19 00:00:00,1.64165,1.64175,1.6409,1.6414,398799999.0
2007-09-19 00:05:00,1.6414,1.64175,1.6407,1.6414,636799998.0
2007-09-19 00:10:00,1.6413,1.6419,1.6413,1.6416,405100001.0
2007-09-19 00:15:00,1.6416,1.6419,1.6415,1.6418,592500000.0
2007-09-19 00:20:00,1.6418,1.6422,1.6413,1.6422,561099996.0
2007-09-19 00:25:00,1.6422,1.64245,1.64155,1.642,284400001.0
2007-09-19 00:30:00,1.6421,1.6447,1.6421,1.6439,613199999.0
2007-09-19 00:35:00,1.644,1.64425,1.6437,1.644,1236600003.0
2007-09-19 00:40:00,1.644,1.644,1.6424,1.6425,635600001.0
2007-09-19 00:45:00,1.6425,1.6433,1.6424,1.643,649100005.0
2007-09-19 00:50:00,1.6431,1.64335,1.6424,1.6432,724300000.0
2007-09-19 00:55:00,1.6431,1.6445,1.6426,1.64385,823800000.0
2007-09-19 01:00:00,1.64385,1.6447,1.6437,1.6447,278400001.0
2007-09-19 01:05:00,1.6448,1.6466,1.6445,1.6453,1541100000.0
2007-09-19 01:10:00,1.6453,1.6459,1.6447,1.6452,691800000.0
2007-09-19 01:15:00,1.645,1.6454,1.6447,1.6449,827400000.0
2007-09-19 01:20:00,1.6449,1.6449,1.6426,1.6437,1219500000.0
2007-09-19 01:25:00,1.6437,1.6445,1.6433,1.6443,832800000.0
2007-09-19 01:30:00,1.64425,1.6456,1.644,1.6447,1042299998.0
2007-09-19 01:35:00,1.6447,1.6456,1.6439,1.6448,822600000.0
2007-09-19 01:40:00,1.6446,1.6449,1.644,1.6442,504200000.0
2007-09-19 01:45:00,1.6441,1.6446,1.6435,1.6443,761500002.0
2007-09-19 01:50:00,1.6445,1.6446,1.6435,1.6445,888000000.0
2007-09-19 01:55:00,1.6443,1.6456,1.6443,1.6451,1279700000.0
2007-09-19 02:00:00,1.6451,1.6464,1.6441,1.6445,1935300002.0
2007-09-19 02:05:00,1.6446,1.6452,1.644,1.6445,882700000.0
2007-09-19 02:10:00,1.6445,1.6446,1.64395,1.64395,838500000.0
2007-09-19 02:15:00,1.6439,1.644,1.6433,1.6435,872800000.0
2007-09-19 02:20:00,1.6435,1.6435,1.6424,1.6424,1509700000.0
2007-09-19 02:25:00,1.6424,1.6431,1.6416,1.6429,1466800002.0
2007-09-19 02:30:00,1.643,1.643,1.6423,1.6428,747300001.0
2007-09-19 02:35:00,1.6427,1.6433,1.6424,1.6428,641900000.0
2007-09-19 02:40:00,1.6428,1.6435,1.6423,1.6425,977900000.0
2007-09-19 02:45:00,1.6425,1.6426,1.64185,1.642,880400000.0
2007-09-19 02:50:00,1.642,1.6423,1.6414,1.64155,835800000.0
2007-09-19 02:55:00,1.6417,1.6419,1.6412,1.64155,1326299998.0
2007-09-19 03:00:00,1.6416,1.6423,1.6415,1.642,797800000.0
2007-09-19 03:05:00,1.642,1.6423,1.6415,1.6415,705900000.0
2007-09-19 03:10:00,1.6415,1.6418,1.6406,1.6412,1811000000.0
2007-09-19 03:15:00,1.6413,1.6418,1.641,1.6411,1498400000.0
2007-09-19 03:20:00,1.6411,1.64155,1.6398,1.6405,1281800000.0
2007-09-19 03:25:00,1.6405,1.64165,1.6402,1.64165,879900000.0
2007-09-19 03:30:00,1.64165,1.6419,1.6413,1.6416,879299998.0
2007-09-19 03:35:00,1.6416,1.6417,1.6412,1.6415,429000000.0
2007-09-19 03:40:00,1.6415,1.642,1.6414,1.6414,946500000.0
2007-09-19 03:45:00,1.6413,1.6417,1.6411,1.6414,1123400000.0
2007-09-19 03:50:00,1.6412,1.6417,1.6412,1.6414,941800000.0
2007-09-19 03:55:00,1.6414,1.6415,1.64,1.6405,1370799992.0
2007-09-19 04:00:00,1.6405,1.6406,1.6391,1.6394,2143599999.0
2007-09-19 04:05:00,1.6397,1.6402,1.6392,1.6401,1380000000.0
2007-09-19 04:10:00,1.6401,1.6402,1.6394,1.6397,861099995.0
2007-09-19 04:15:00,1.6397,1.641,1.6391,1.6392,1654799995.0
2007-09-19 04:20:00,1.6393,1.6398,1.6391,1.6397,890400000.0
2007-09-19 04:25:00,1.6397,1.6398,1.6388,1.6395,975700000.0
2007-09-19 04:30:00,1.6395,1.64,1.6391,1.6394,1049199999.0
2007-09-19 04:35:00,1.6395,1.6396,1.6388,1.6394,1525799996.0
2007-09-19 04:40:00,1.63935,1.6402,1.6392,1.6399,1397899998.0
2007-09-19 04:45:00,1.63995,1.6402,1.639,1.6399,1343579999.0
2007-09-19 04:50:00,1.6399,1.64,1.6392,1.6394,639300000.0
2007-09-19 04:55:00,1.6394,1.6394,1.6387,1.6392,1046599999.0
2007-09-19 05:00:00,1.6392,1.6394,1.6384,1.6388,1065000000.0
2007-09-19 05:05:00,1.6388,1.6389,1.6384,1.6387,1184700000.0
2007-09-19 05:10:00,1.6387,1.6388,1.6384,1.6386,665800000.0
2007-09-19 05:15:00,1.6386,1.6396,1.6386,1.6396,1001200000.0
2007-09-19 05:20:00,1.6396,1.6419,1.6396,1.6404,1196400001.0
2007-09-19 05:25:00,1.6405,1.6408,1.6402,1.6406,617300000.0
2007-09-19 05:30:00,1.6406,1.6406,1.63965,1.6398,506600000.0
2007-09-19 05:35:00,1.6398,1.6398,1.6392,1.6395,794400000.0
2007-09-19 05:40:00,1.6396,1.6397,1.6391,1.6396,1034100000.0
2007-09-19 05:45:00,1.6396,1.6397,1.6391,1.6393,653900000.0
2007-09-19 05:50:00,1.6393,1.6396,1.6392,1.6393,730900000.0
2007-09-19 05:55:00,1.6394,1.64,1.6392,1.63945,637800001.0
2007-09-19 06:00:00,1.6394,1.64035,1.6394,1.6403,569500000.0
2007-09-19 06:05:00,1.6403,1.6408,1.63985,1.63985,779000000.0
2007-09-19 06:10:00,1.6399,1.6405,1.6392,1.6398,1211800000.0
2007-09-19 06:15:00,1.6397,1.6402,1.6393,1.6397,1812700000.0
2007-09-19 06:20:00,1.6397,1.6399,1.6391,1.6391,1221200000.0
2007-09-19 06:25:00,1.6391,1.6401,1.6388,1.6399,1582000000.0
2007-09-19 06:30:00,1.6399,1.6406,1.63955,1.6396,1227999999.0
2007-09-19 06:35:00,1.6396,1.64,1.6396,1.6399,586100000.0
2007-09-19 06:40:00,1.6399,1.6403,1.6393,1.6394,698400000.0
2007-09-19 06:45:00,1.6394,1.6395,1.6386,1.639,1605100000.0
2007-09-19 06:50:00,1.639,1.6397,1.639,1.6392,715700000.0
2007-09-19 06:55:00,1.6392,1.6395,1.6387,1.6393,980499999.0
2007-09-19 07:00:00,1.6392,1.6393,1.6382,1.6384,488500000.0
2007-09-19 07:05:00,1.6384,1.64,1.6379,1.6399,1085200000.0
2007-09-19 07:10:00,1.6399,1.6399,1.6391,1.6392,537499999.0
2007-09-19 07:15:00,1.63935,1.63935,1.6379,1.6387,912500000.0
2007-09-19 07:20:00,1.6387,1.6396,1.6385,1.6394,1067499999.0
2007-09-19 07:25:00,1.6394,1.6399,1.6392,1.63925,2209999996.0
2007-09-19 07:30:00,1.6393,1.6395,1.6387,1.639,2403799997.0
2007-09-19 07:35:00,1.639,1.6399,1.6388,1.6398,1353300000.0
2007-09-19 07:40:00,1.6398,1.6406,1.6394,1.64045,1214700000.0
2007-09-19 07:45:00,1.64045,1.6413,1.64035,1.6409,1642299999.0
2007-09-19 07:50:00,1.6409,1.6411,1.6394,1.6398,1049700000.0
2007-09-19 07:55:00,1.6398,1.6409,1.6396,1.6396,1917700000.0
2007-09-19 08:00:00,1.6396,1.6405,1.6391,1.6392,2233899998.0
2007-09-19 08:05:00,1.6392,1.6395,1.6385,1.6389,1884399997.0
2007-09-19 08:10:00,1.63885,1.6394,1.6385,1.6389,1946599997.0
2007-09-19 08:15:00,1.6389,1.6389,1.6379,1.638,2504500001.0
2007-09-19 08:20:00,1.6381,1.63845,1.6376,1.6382,2489500003.0
2007-09-19 08:25:00,1.6382,1.6383,1.6372,1.6373,1707299999.0
2007-09-19 08:30:00,1.6373,1.6375,1.636,1.6362,2280600001.0
2007-09-19 08:35:00,1.63615,1.6369,1.63575,1.6367,1033700000.0
2007-09-19 08:40:00,1.6368,1.6377,1.6367,1.6372,2125300000.0
2007-09-19 08:45:00,1.6373,1.6374,1.636,1.6364,1165300000.0
2007-09-19 08:50:00,1.63635,1.6366,1.6357,1.6359,2052400000.0
2007-09-19 08:55:00,1.6359,1.6365,1.6355,1.6364,1879700000.0
2007-09-19 09:00:00,1.6364,1.6364,1.6352,1.63585,1768099999.0
2007-09-19 09:05:00,1.6359,1.63605,1.63505,1.6354,1466400000.0
2007-09-19 09:10:00,1.6354,1.6358,1.6352,1.6355,1224400002.0
2007-09-19 09:15:00,1.6355,1.6358,1.6345,1.6349,3415339996.0
2007-09-19 09:20:00,1.6349,1.63545,1.63445,1.63545,721900000.0
2007-09-19 09:25:00,1.63545,1.6363,1.6352,1.636,2447899998.0
2007-09-19 09:30:00,1.636,1.6386,1.636,1.6372,4463400001.0
2007-09-19 09:35:00,1.63725,1.639,1.63725,1.6386,3833700004.0
2007-09-19 09:40:00,1.6386,1.63975,1.6383,1.6392,2636600000.0
2007-09-19 09:45:00,1.6392,1.6409,1.6388,1.6401,2803100000.0
2007-09-19 09:50:00,1.6401,1.6403,1.6383,1.6385,3642300004.0
2007-09-19 09:55:00,1.6385,1.6387,1.6382,1.6384,2808600001.0
2007-09-19 10:00:00,1.6385,1.6391,1.63755,1.63815,3224299997.0
2007-09-19 10:05:00,1.63815,1.6386,1.63765,1.6384,2817799995.0
2007-09-19 10:10:00,1.6384,1.6389,1.6378,1.6386,1904899999.0
2007-09-19 10:15:00,1.6388,1.63915,1.638,1.63815,1742399999.0
2007-09-19 10:20:00,1.6381,1.6387,1.6377,1.6382,1813999995.0
2007-09-19 10:25:00,1.6382,1.63865,1.638,1.6382,1252099991.0
2007-09-19 10:30:00,1.6382,1.6384,1.6375,1.6379,2521800007.0
2007-09-19 10:35:00,1.6379,1.6386,1.6376,1.63815,1553299997.0
2007-09-19 10:40:00,1.6382,1.6385,1.6375,1.6378,3169800005.0
2007-09-19 10:45:00,1.6378,1.6382,1.6362,1.63665,4040619990.0
2007-09-19 10:50:00,1.63665,1.637,1.6355,1.6355,1987099997.0
2007-09-19 10:55:00,1.6355,1.6357,1.6347,1.6352,3732599989.0
2007-09-19 11:00:00,1.635,1.6362,1.6348,1.6358,2360400003.0
2007-09-19 11:05:00,1.6358,1.6369,1.63565,1.6365,2965699998.0
2007-09-19 11:10:00,1.63645,1.63685,1.636,1.6364,1639700002.0
2007-09-19 11:15:00,1.6364,1.6364,1.6354,1.6362,979400000.0
2007-09-19 11:20:00,1.6362,1.6367,1.6357,1.6359,1384599999.0
2007-09-19 11:25:00,1.6359,1.636,1.6351,1.6353,1814000000.0
2007-09-19 11:30:00,1.6353,1.6357,1.6343,1.6346,2516100002.0
2007-09-19 11:35:00,1.6346,1.6358,1.6341,1.6349,3164690004.0
2007-09-19 11:40:00,1.6351,1.636,1.6343,1.6359,2621100000.0
2007-09-19 11:45:00,1.63585,1.6378,1.6358,1.6372,2955199990.0
2007-09-19 11:50:00,1.6372,1.6396,1.637,1.6388,3978700009.0
2007-09-19 11:55:00,1.6388,1.6389,1.6374,1.63745,3030399994.0
2007-09-19 12:00:00,1.6374,1.6382,1.6367,1.6374,3617600004.0
2007-09-19 12:05:00,1.63735,1.63765,1.6361,1.6367,2437600004.0
2007-09-19 12:10:00,1.6367,1.6373,1.636,1.6371,2545500003.0
2007-09-19 12:15:00,1.6371,1.6397,1.6368,1.6389,3095300003.0
2007-09-19 12:20:00,1.6389,1.639,1.637,1.63815,4223599992.0
2007-09-19 12:25:00,1.6381,1.6382,1.6376,1.6379,2545599985.0
2007-09-19 12:30:00,1.63785,1.639,1.6376,1.639,3215100001.0
2007-09-19 12:35:00,1.6391,1.6391,1.6384,1.6386,2447400006.0
2007-09-19 12:40:00,1.6387,1.6396,1.6383,1.6385,2960200005.0
2007-09-19 12:45:00,1.6385,1.6396,1.6382,1.6389,2260200002.0
2007-09-19 12:50:00,1.6389,1.6397,1.6383,1.63875,2908599996.0
2007-09-19 12:55:00,1.6388,1.6395,1.6381,1.6394,2342000000.0
2007-09-19 13:00:00,1.6394,1.63945,1.6384,1.6386,1377099996.0
2007-09-19 13:05:00,1.6386,1.639,1.6377,1.6385,1670100001.0
2007-09-19 13:10:00,1.6386,1.6391,1.6367,1.6375,3018340004.0
2007-09-19 13:15:00,1.6374,1.6381,1.6372,1.6374,2720799999.0
2007-09-19 13:20:00,1.6374,1.6382,1.6374,1.6378,2476900003.0
2007-09-19 13:25:00,1.6378,1.6382,1.6372,1.6377,982000001.0
2007-09-19 13:30:00,1.6378,1.6395,1.6374,1.63855,2924100006.0
2007-09-19 13:35:00,1.6385,1.63955,1.638,1.6395,1886100003.0
2007-09-19 13:40:00,1.6396,1.64,1.6389,1.63955,2468960002.0
2007-09-19 13:45:00,1.6396,1.6397,1.6385,1.6391,2437900007.0
2007-09-19 13:50:00,1.6391,1.6403,1.6387,1.63955,1786700002.0
2007-09-19 13:55:00,1.6395,1.6396,1.63865,1.6389,1362600008.0
2007-09-19 14:00:00,1.639,1.6399,1.6388,1.6396,1499699995.0
2007-09-19 14:05:00,1.63945,1.6415,1.6394,1.6403,2371700006.0
2007-09-19 14:10:00,1.64025,1.6418,1.6402,1.641,1770500002.0
2007-09-19 14:15:00,1.641,1.6414,1.6407,1.6409,2075800011.0
2007-09-19 14:20:00,1.6409,1.6417,1.6405,1.6409,2685700006.0
2007-09-19 14:25:00,1.6411,1.6419,1.6406,1.6411,2664500002.0
2007-09-19 14:30:00,1.6407,1.6424,1.6407,1.642,5022699995.0
2007-09-19 14:35:00,1.642,1.6426,1.6413,1.64205,5110000004.0
2007-09-19 14:40:00,1.642,1.6429,1.6412,1.6428,4329999996.0
2007-09-19 14:45:00,1.6428,1.6432,1.6409,1.6412,3111300000.0
2007-09-19 14:50:00,1.6412,1.6414,1.6395,1.64025,4247299998.0
2007-09-19 14:55:00,1.6404,1.6406,1.6392,1.63955,2800300003.0
2007-09-19 15:00:00,1.6395,1.6398,1.6377,1.6382,3619600011.0
2007-09-19 15:05:00,1.6382,1.6386,1.6367,1.6378,2199399998.0
2007-09-19 15:10:00,1.6378,1.6384,1.6376,1.6382,2230200002.0
2007-09-19 15:15:00,1.6383,1.639,1.638,1.6389,1525899998.0
2007-09-19 15:20:00,1.6389,1.6394,1.6383,1.6389,1376600000.0
2007-09-19 15:25:00,1.6389,1.6389,1.6372,1.638,3113500006.0
2007-09-19 15:30:00,1.6381,1.6388,1.63685,1.637,3019799994.0
2007-09-19 15:35:00,1.637,1.638,1.6368,1.6378,2042100000.0
2007-09-19 15:40:00,1.6379,1.63865,1.6379,1.6382,1904499997.0
2007-09-19 15:45:00,1.6382,1.63825,1.6361,1.6367,1824299998.0
2007-09-19 15:50:00,1.6367,1.6369,1.636,1.6361,2880200001.0
2007-09-19 15:55:00,1.6361,1.6361,1.6345,1.6348,2852599999.0
2007-09-19 16:00:00,1.63485,1.635,1.6334,1.6341,4704600005.0
2007-09-19 16:05:00,1.634,1.6348,1.6339,1.6344,2821800004.0
2007-09-19 16:10:00,1.6344,1.6345,1.6325,1.63285,3462199975.0
2007-09-19 16:15:00,1.633,1.6336,1.6314,1.6325,4557779979.0
2007-09-19 16:20:00,1.6325,1.6329,1.632,1.6322,1767200002.0
2007-09-19 16:25:00,1.6323,1.6323,1.6299,1.63065,3695899992.0
2007-09-19 16:30:00,1.63065,1.6313,1.63,1.6303,1695000000.0
2007-09-19 16:35:00,1.6306,1.6314,1.6297,1.63065,3354499995.0
2007-09-19 16:40:00,1.6307,1.63135,1.6302,1.6309,1742399999.0
2007-09-19 16:45:00,1.63095,1.63115,1.6301,1.6308,2437299995.0
2007-09-19 16:50:00,1.6308,1.6309,1.6294,1.6296,2431799999.0
2007-09-19 16:55:00,1.6296,1.6301,1.628,1.629,2856199984.0
2007-09-19 17:00:00,1.629,1.6305,1.6284,1.6304,2981699990.0
2007-09-19 17:05:00,1.6303,1.6304,1.6288,1.6292,2334599996.0
2007-09-19 17:10:00,1.6292,1.6303,1.629,1.6295,3621599991.0
2007-09-19 17:15:00,1.6296,1.6299,1.6289,1.6297,2404199991.0
2007-09-19 17:20:00,1.6297,1.6303,1.6293,1.6303,1609599996.0
2007-09-19 17:25:00,1.6303,1.6312,1.6301,1.6302,1847799993.0
2007-09-19 17:30:00,1.6302,1.6308,1.6301,1.6305,1933399994.0
2007-09-19 17:35:00,1.6303,1.6312,1.6303,1.6311,1691199999.0
2007-09-19 17:40:00,1.6311,1.6327,1.631,1.6324,2227099997.0
2007-09-19 17:45:00,1.6323,1.6323,1.631,1.6313,1354300000.0
2007-09-19 17:50:00,1.6312,1.6318,1.631,1.6315,1443000000.0
2007-09-19 17:55:00,1.63155,1.63155,1.6296,1.6307,2035400006.0
2007-09-19 18:00:00,1.6307,1.6307,1.6284,1.6284,2317800005.0
2007-09-19 18:05:00,1.6284,1.6293,1.62815,1.629,2866300001.0
2007-09-19 18:10:00,1.6291,1.6296,1.6278,1.6278,1684499999.0
2007-09-19 18:15:00,1.6278,1.6294,1.6276,1.6293,2464099990.0
2007-09-19 18:20:00,1.6293,1.6307,1.6293,1.6302,2683700002.0
2007-09-19 18:25:00,1.6302,1.6303,1.6296,1.6301,1145200000.0
2007-09-19 18:30:00,1.63,1.6311,1.6298,1.6306,1616999996.0
2007-09-19 18:35:00,1.63065,1.6314,1.6303,1.63115,687199999.0
2007-09-19 18:40:00,1.6312,1.6325,1.63115,1.6321,995000000.0
2007-09-19 18:45:00,1.6322,1.63245,1.63135,1.632,352700000.0
2007-09-19 18:50:00,1.632,1.6326,1.6318,1.6323,367800001.0
2007-09-19 18:55:00,1.6323,1.6334,1.6322,1.633,1832500002.0
2007-09-19 19:00:00,1.633,1.6335,1.6326,1.6334,2032500001.0
2007-09-19 19:05:00,1.63335,1.6344,1.6331,1.6336,1974800004.0
2007-09-19 19:10:00,1.6336,1.6342,1.6333,1.63405,1511500002.0
2007-09-19 19:15:00,1.63405,1.6342,1.6332,1.63335,169300001.0
2007-09-19 19:20:00,1.63335,1.6339,1.633,1.63375,449599998.0
2007-09-19 19:25:00,1.6336,1.6343,1.6336,1.6341,330100000.0
2007-09-19 19:30:00,1.6341,1.6349,1.6341,1.6342,1364500000.0
2007-09-19 19:35:00,1.6342,1.6343,1.6332,1.63335,1140400000.0
2007-09-19 19:40:00,1.6334,1.6336,1.6332,1.6336,689800001.0
2007-09-19 19:45:00,1.6335,1.634,1.6334,1.6337,1787900005.0
2007-09-19 19:50:00,1.6337,1.6339,1.6333,1.6333,762800000.0
2007-09-19 19:55:00,1.63335,1.6337,1.6331,1.6335,1144900001.0
2007-09-19 20:00:00,1.6335,1.6335,1.6326,1.6331,1870700000.0
2007-09-19 20:05:00,1.6329,1.6333,1.63275,1.633,1213600000.0
2007-09-19 20:10:00,1.633,1.63495,1.6328,1.63465,1073499998.0
2007-09-19 20:15:00,1.6346,1.63505,1.6335,1.63505,1347400002.0
2007-09-19 20:20:00,1.6352,1.6362,1.6352,1.6357,863199999.0
2007-09-19 20:25:00,1.6357,1.63595,1.6351,1.6357,1528100000.0
2007-09-19 20:30:00,1.6357,1.6358,1.6352,1.6355,2600400001.0
2007-09-19 20:35:00,1.6355,1.6357,1.635,1.6352,1536200001.0
2007-09-19 20:40:00,1.6352,1.6352,1.6346,1.63485,1613100002.0
2007-09-19 20:45:00,1.63485,1.63495,1.6333,1.6338,2919599996.0
2007-09-19 20:50:00,1.6339,1.6341,1.63325,1.6334,2255100000.0
2007-09-19 20:55:00,1.6333,1.6334,1.6317,1.6321,2191400002.0
2007-09-19 21:00:00,1.6321,1.63255,1.6311,1.6317,973600001.0
2007-09-19 21:05:00,1.6317,1.6329,1.6315,1.6319,1234300000.0
2007-09-19 21:10:00,1.6319,1.6322,1.6315,1.6316,1270500000.0
2007-09-19 21:15:00,1.6316,1.6318,1.6311,1.6313,942400004.0
2007-09-19 21:20:00,1.63125,1.6316,1.6311,1.6312,441600001.0
2007-09-19 21:25:00,1.6313,1.6313,1.6298,1.63075,955100001.0
2007-09-19 21:30:00,1.6305,1.6308,1.6305,1.6307,505900000.0
2007-09-19 21:35:00,1.6307,1.6309,1.6304,1.6308,380580002.0
2007-09-19 21:40:00,1.6309,1.6312,1.6306,1.631,1231200001.0
2007-09-19 21:45:00,1.631,1.6312,1.6297,1.631,1637699999.0
2007-09-19 21:50:00,1.631,1.6311,1.6305,1.6311,801100000.0
2007-09-19 21:55:00,1.6311,1.6312,1.6305,1.6305,1630300000.0
2007-09-19 22:00:00,1.63045,1.6308,1.6301,1.6304,873100006.0
2007-09-19 22:05:00,1.6304,1.6308,1.6302,1.6303,471400002.0
2007-09-19 22:10:00,1.6304,1.6307,1.6298,1.6299,426100000.0
2007-09-19 22:15:00,1.6299,1.6302,1.6297,1.6299,219600000.0
2007-09-19 22:20:00,1.6299,1.6299,1.6287,1.6294,446419999.0
2007-09-19 22:25:00,1.6295,1.6297,1.6289,1.6292,156400000.0
2007-09-19 22:30:00,1.6292,1.62965,1.6286,1.6291,302200002.0
2007-09-19 22:35:00,1.6292,1.6304,1.6289,1.6298,549800004.0
2007-09-19 22:40:00,1.6299,1.63,1.6295,1.6297,376100001.0
2007-09-19 22:45:00,1.6296,1.6299,1.6295,1.6295,262500000.0
2007-09-19 22:50:00,1.6295,1.6296,1.6291,1.62955,481600002.0
2007-09-19 22:55:00,1.6294,1.6297,1.629,1.629,364299997.0
2007-09-19 23:00:00,1.629,1.6295,1.629,1.6295,177600000.0
2007-09-19 23:05:00,1.6295,1.6296,1.6292,1.6293,375800000.0
2007-09-19 23:10:00,1.6295,1.63,1.6293,1.6294,516700000.0
2007-09-19 23:15:00,1.6294,1.6296,1.6293,1.6295,229200000.0
2007-09-19 23:20:00,1.6293,1.6297,1.6292,1.6295,380000000.0
2007-09-19 23:25:00,1.6295,1.6295,1.6287,1.629,466700000.0
2007-09-19 23:30:00,1.629,1.6299,1.6288,1.6294,880300000.0
2007-09-19 23:35:00,1.6294,1.6297,1.6292,1.6296,799899998.0
2007-09-19 23:40:00,1.6296,1.6304,1.6296,1.6299,417099999.0
2007-09-19 23:45:00,1.6297,1.6307,1.6294,1.6307,571999997.0
2007-09-19 23:50:00,1.6305,1.631,1.6301,1.63045,609800000.0
2007-09-19 23:55:00,1.6305,1.6311,1.6305,1.6308,146100000.0
2007-09-20 00:00:00,1.6309,1.6312,1.6306,1.6312,823100002.0
2007-09-20 00:05:00,1.6312,1.6314,1.631,1.6314,313000001.0
2007-09-20 00:10:00,1.6314,1.6325,1.6312,1.6322,793099993.0
2007-09-20 00:15:00,1.6322,1.6323,1.63165,1.6317,492900004.0
2007-09-20 00:20:00,1.6318,1.6319,1.6318,1.6318,328699996.0
2007-09-20 00:25:00,1.6318,1.6319,1.6316,1.6317,231600000.0
2007-09-20 00:30:00,1.6318,1.6322,1.6316,1.632,969700007.0
2007-09-20 00:35:00,1.63195,1.6321,1.6318,1.6321,317600000.0
2007-09-20 00:40:00,1.6321,1.6324,1.632,1.6321,269999998.0
2007-09-20 00:45:00,1.6321,1.6321,1.6309,1.6315,602300004.0
2007-09-20 00:50:00,1.6316,1.6321,1.6316,1.6319,307500004.0
2007-09-20 00:55:00,1.6321,1.6321,1.6319,1.6321,295500008.0
2007-09-20 01:00:00,1.6321,1.6324,1.6315,1.6317,488900000.0
2007-09-20 01:05:00,1.63165,1.6321,1.631,1.6315,684899999.0
2007-09-20 01:10:00,1.6315,1.6315,1.631,1.631,186700000.0
2007-09-20 01:15:00,1.6311,1.6314,1.6309,1.6312,445700000.0
2007-09-20 01:20:00,1.6312,1.6314,1.6309,1.6313,234800000.0
2007-09-20 01:25:00,1.6313,1.6314,1.6307,1.631,200800000.0
2007-09-20 01:30:00,1.6307,1.631,1.6298,1.6301,568800000.0
2007-09-20 01:35:00,1.6299,1.6304,1.6299,1.63,318500000.0
2007-09-20 01:40:00,1.6301,1.6307,1.63,1.6303,613200000.0
2007-09-20 01:45:00,1.6303,1.6306,1.63,1.6303,574000000.0
2007-09-20 01:50:00,1.6302,1.6307,1.6293,1.6298,985699999.0
2007-09-20 01:55:00,1.62975,1.6315,1.6295,1.63105,911800000.0
2007-09-20 02:00:00,1.6312,1.6314,1.63,1.6303,820300000.0
2007-09-20 02:05:00,1.6304,1.6309,1.6295,1.63,706900002.0
2007-09-20 02:10:00,1.63,1.6301,1.6282,1.6288,1421200000.0
2007-09-20 02:15:00,1.62895,1.62905,1.6283,1.6288,1105500003.0
2007-09-20 02:20:00,1.6288,1.6289,1.6283,1.6285,723200000.0
2007-09-20 02:25:00,1.6285,1.6286,1.6279,1.6281,1056200000.0
2007-09-20 02:30:00,1.6281,1.6281,1.6268,1.6276,949899999.0
2007-09-20 02:35:00,1.6274,1.6282,1.627,1.6278,985800002.0
2007-09-20 02:40:00,1.6278,1.6288,1.62765,1.6285,1299000004.0
2007-09-20 02:45:00,1.6285,1.6285,1.6275,1.6279,886399998.0
2007-09-20 02:50:00,1.6279,1.6281,1.627,1.627,1229400001.0
2007-09-20 02:55:00,1.627,1.6282,1.6269,1.6279,1697000005.0
2007-09-20 03:00:00,1.6279,1.628,1.6273,1.6275,1639999999.0
2007-09-20 03:05:00,1.6275,1.6278,1.627,1.6275,1362600001.0
2007-09-20 03:10:00,1.6274,1.6283,1.6274,1.628,1243300001.0
2007-09-20 03:15:00,1.6282,1.6284,1.6278,1.6283,721300001.0
2007-09-20 03:20:00,1.6283,1.6285,1.6278,1.6279,295300000.0
2007-09-20 03:25:00,1.6279,1.6281,1.6273,1.6281,776499998.0
2007-09-20 03:30:00,1.628,1.6283,1.6278,1.6282,293600000.0
2007-09-20 03:35:00,1.6282,1.6283,1.6279,1.6281,188400000.0
2007-09-20 03:40:00,1.6282,1.6282,1.6277,1.6277,298200000.0
2007-09-20 03:45:00,1.6277,1.628,1.6275,1.6277,519000000.0
2007-09-20 03:50:00,1.6277,1.628,1.6272,1.6274,867100000.0
2007-09-20 03:55:00,1.6275,1.6275,1.627,1.6271,704500000.0
2007-09-20 04:00:00,1.6271,1.6274,1.6259,1.62615,1217100000.0
2007-09-20 04:05:00,1.62615,1.6264,1.6256,1.6262,1008400000.0
2007-09-20 04:10:00,1.6262,1.6266,1.6254,1.626,653600000.0
2007-09-20 04:15:00,1.6259,1.6267,1.6258,1.6263,698500001.0
2007-09-20 04:20:00,1.6264,1.6268,1.6263,1.6264,669200000.0
2007-09-20 04:25:00,1.6264,1.6264,1.6257,1.6262,628500000.0
2007-09-20 04:30:00,1.626,1.6263,1.62575,1.6263,419600000.0
2007-09-20 04:35:00,1.6263,1.6266,1.626,1.62605,594100000.0
2007-09-20 04:40:00,1.626,1.6263,1.62595,1.62595,562200000.0
2007-09-20 04:45:00,1.6258,1.627,1.6258,1.627,371400000.0
2007-09-20 04:50:00,1.6269,1.6283,1.6266,1.6275,1129099999.0
2007-09-20 04:55:00,1.6275,1.6277,1.6269,1.6275,917800001.0
2007-09-20 05:00:00,1.6275,1.6278,1.6272,1.6272,462100000.0
2007-09-20 05:05:00,1.6272,1.6276,1.6269,1.6273,908500001.0
2007-09-20 05:10:00,1.6273,1.6275,1.6268,1.6272,551900000.0
2007-09-20 05:15:00,1.6272,1.6276,1.627,1.6276,493300000.0
2007-09-20 05:20:00,1.6275,1.6276,1.6269,1.6269,860400002.0
2007-09-20 05:25:00,1.627,1.6273,1.6268,1.6269,365400000.0
2007-09-20 05:30:00,1.6269,1.6269,1.626,1.6262,831700000.0
2007-09-20 05:35:00,1.6262,1.6275,1.626,1.6271,770500000.0
2007-09-20 05:40:00,1.6271,1.6275,1.6271,1.6275,221600000.0
2007-09-20 05:45:00,1.6273,1.6275,1.6269,1.6273,149400000.0
2007-09-20 05:50:00,1.6273,1.6273,1.6267,1.6269,574400001.0
2007-09-20 05:55:00,1.6269,1.6269,1.626,1.6264,742300000.0
2007-09-20 06:00:00,1.6264,1.627,1.6263,1.6266,708400000.0
2007-09-20 06:05:00,1.6266,1.6268,1.6261,1.6261,364700000.0
2007-09-20 06:10:00,1.6263,1.6265,1.6259,1.6262,458500001.0
2007-09-20 06:15:00,1.6263,1.6266,1.6261,1.6261,591099999.0
2007-09-20 06:20:00,1.6261,1.6261,1.6257,1.6261,1041499998.0
2007-09-20 06:25:00,1.626,1.6265,1.6258,1.6264,983299999.0
2007-09-20 06:30:00,1.6264,1.6264,1.6261,1.6263,135400000.0
2007-09-20 06:35:00,1.6263,1.6268,1.6262,1.6266,420800000.0
2007-09-20 06:40:00,1.6265,1.6266,1.6263,1.6264,398199997.0
2007-09-20 06:45:00,1.6264,1.6266,1.6261,1.6263,393099998.0
2007-09-20 06:50:00,1.6263,1.6266,1.6261,1.6262,432799999.0
2007-09-20 06:55:00,1.6263,1.6264,1.6261,1.6262,187800000.0
2007-09-20 07:00:00,1.6262,1.6266,1.626,1.6262,627300003.0
2007-09-20 07:05:00,1.6262,1.6269,1.6261,1.6267,1388500002.0
2007-09-20 07:10:00,1.6267,1.6273,1.6266,1.6272,1045300000.0
2007-09-20 07:15:00,1.6272,1.6274,1.6271,1.6273,426700000.0
2007-09-20 07:20:00,1.6273,1.6275,1.6267,1.6268,1608200001.0
2007-09-20 07:25:00,1.6268,1.6268,1.626,1.6264,907599996.0
2007-09-20 07:30:00,1.6265,1.6268,1.626,1.6267,910700003.0
2007-09-20 07:35:00,1.6266,1.6275,1.6264,1.6273,732900005.0
2007-09-20 07:40:00,1.6273,1.6274,1.6261,1.6263,632200001.0
2007-09-20 07:45:00,1.6264,1.6268,1.6262,1.6266,1062700002.0
2007-09-20 07:50:00,1.6266,1.6266,1.6262,1.6263,720200000.0
2007-09-20 07:55:00,1.6263,1.6265,1.6254,1.6262,1936500000.0
2007-09-20 08:00:00,1.6261,1.6261,1.6254,1.6254,1384200001.0
2007-09-20 08:05:00,1.6253,1.6257,1.6247,1.6255,1527999997.0
2007-09-20 08:10:00,1.6257,1.6258,1.6247,1.6251,2927199995.0
2007-09-20 08:15:00,1.6253,1.626,1.6249,1.6251,2497899993.0
2007-09-20 08:20:00,1.6251,1.6254,1.624,1.6243,1994800000.0
2007-09-20 08:25:00,1.6244,1.6253,1.6239,1.625,2844300000.0
2007-09-20 08:30:00,1.6251,1.6263,1.6242,1.6246,3722999997.0
2007-09-20 08:35:00,1.6247,1.6249,1.6241,1.6244,2903729997.0
2007-09-20 08:40:00,1.6245,1.626,1.6241,1.6245,3750400006.0
2007-09-20 08:45:00,1.6244,1.6264,1.62425,1.6255,3696799989.0
2007-09-20 08:50:00,1.6255,1.627,1.6252,1.6258,2534100000.0
2007-09-20 08:55:00,1.6258,1.6261,1.62495,1.6254,2084099999.0
2007-09-20 09:00:00,1.6254,1.6261,1.625,1.6257,2031000000.0
2007-09-20 09:05:00,1.6257,1.6272,1.6255,1.6267,3535100004.0
2007-09-20 09:10:00,1.6269,1.6276,1.6264,1.6265,3818100020.0
2007-09-20 09:15:00,1.6265,1.6281,1.6264,1.628,3463400008.0
2007-09-20 09:20:00,1.6279,1.6308,1.6275,1.6302,5782700011.0
2007-09-20 09:25:00,1.63,1.6312,1.6297,1.6299,3683200014.0
2007-09-20 09:30:00,1.63,1.6308,1.6294,1.6301,4327299993.0
2007-09-20 09:35:00,1.6301,1.631,1.6295,1.6302,2448400000.0
2007-09-20 09:40:00,1.6302,1.6304,1.62945,1.63,2509800001.0
2007-09-20 09:45:00,1.63,1.6315,1.63,1.6312,3087999999.0
2007-09-20 09:50:00,1.631,1.6311,1.6294,1.6297,3441999994.0
2007-09-20 09:55:00,1.6297,1.6304,1.6284,1.6292,3485799990.0
2007-09-20 10:00:00,1.6292,1.6305,1.6288,1.6304,3640000001.0
2007-09-20 10:05:00,1.6304,1.6306,1.6296,1.6305,2067400011.0
2007-09-20 10:10:00,1.6305,1.6306,1.6294,1.6296,1513800000.0
2007-09-20 10:15:00,1.6298,1.6301,1.629,1.6294,2397200000.0
2007-09-20 10:20:00,1.6294,1.6297,1.6291,1.6295,1773899998.0
2007-09-20 10:25:00,1.6294,1.6299,1.6292,1.6299,1409000000.0
2007-09-20 10:30:00,1.6299,1.63,1.6291,1.6296,3950000001.0
2007-09-20 10:35:00,1.6296,1.63,1.6291,1.6295,2130299999.0
2007-09-20 10:40:00,1.6295,1.6302,1.62845,1.6296,2760399999.0
2007-09-20 10:45:00,1.6297,1.6299,1.629,1.6295,2255940000.0
2007-09-20 10:50:00,1.6296,1.6296,1.629,1.6292,913900000.0
2007-09-20 10:55:00,1.6293,1.6295,1.6283,1.6283,2050400000.0
2007-09-20 11:00:00,1.6282,1.6294,1.628,1.6282,3159900001.0
2007-09-20 11:05:00,1.6283,1.6288,1.6279,1.6282,2565999997.0
2007-09-20 11:10:00,1.6281,1.6282,1.6271,1.6274,3502900002.0
2007-09-20 11:15:00,1.6275,1.6279,1.6271,1.6279,1749100005.0
2007-09-20 11:20:00,1.6277,1.6281,1.6274,1.6278,1455399997.0
2007-09-20 11:25:00,1.6278,1.6279,1.627,1.6273,1250099997.0
2007-09-20 11:30:00,1.6273,1.6275,1.6269,1.6275,991199997.0
2007-09-20 11:35:00,1.6276,1.6277,1.6266,1.6272,2691899993.0
2007-09-20 11:40:00,1.6272,1.6276,1.6268,1.6272,1020599998.0
2007-09-20 11:45:00,1.6274,1.6277,1.6269,1.6273,3538599989.0
2007-09-20 11:50:00,1.6273,1.6274,1.6264,1.6264,3173699976.0
2007-09-20 11:55:00,1.6264,1.6274,1.6264,1.62685,2196499989.0
2007-09-20 12:00:00,1.6269,1.6275,1.6264,1.6275,1821700004.0
2007-09-20 12:05:00,1.6277,1.6285,1.6275,1.6281,2290800006.0
2007-09-20 12:10:00,1.6282,1.6297,1.6277,1.6291,2655499996.0
2007-09-20 12:15:00,1.6291,1.6295,1.62735,1.6279,2790499994.0
2007-09-20 12:20:00,1.6279,1.6289,1.6277,1.6283,1826699997.0
2007-09-20 12:25:00,1.6283,1.6287,1.6279,1.6281,1755499990.0
2007-09-20 12:30:00,1.6281,1.6288,1.6278,1.6286,1749799998.0
2007-09-20 12:35:00,1.6286,1.6287,1.628,1.6284,1162299997.0
2007-09-20 12:40:00,1.6284,1.6286,1.6279,1.6286,2339599980.0
2007-09-20 12:45:00,1.6286,1.629,1.6274,1.6279,3847699988.0
2007-09-20 12:50:00,1.6278,1.6282,1.6275,1.6278,2204659986.0
2007-09-20 12:55:00,1.6279,1.6283,1.6273,1.6278,2334779989.0
2007-09-20 13:00:00,1.6281,1.6284,1.6273,1.6278,2525859991.0
2007-09-20 13:05:00,1.6278,1.628,1.6273,1.6275,1509600001.0
2007-09-20 13:10:00,1.6274,1.6282,1.6272,1.6279,1309179999.0
2007-09-20 13:15:00,1.6279,1.629,1.6275,1.6275,2054299994.0
2007-09-20 13:20:00,1.62745,1.6279,1.6273,1.6277,1325399992.0
2007-09-20 13:25:00,1.62765,1.628,1.6269,1.628,1769499993.0
2007-09-20 13:30:00,1.6279,1.6281,1.627,1.6273,1722899999.0
2007-09-20 13:35:00,1.6271,1.6286,1.6266,1.6278,3382999980.0
2007-09-20 13:40:00,1.6278,1.6287,1.6271,1.6287,3260999993.0
2007-09-20 13:45:00,1.6288,1.6299,1.6284,1.6297,2827599993.0
2007-09-20 13:50:00,1.6296,1.6306,1.6285,1.6296,3907499990.0
2007-09-20 13:55:00,1.62965,1.6304,1.6273,1.629,4403599965.0
2007-09-20 14:00:00,1.629,1.6293,1.6279,1.629,4663099984.0
2007-09-20 14:05:00,1.629,1.6292,1.6253,1.6257,5256799987.0
2007-09-20 14:10:00,1.6255,1.62585,1.6244,1.6251,3202900000.0
2007-09-20 14:15:00,1.6251,1.6268,1.6246,1.6261,3957500005.0
2007-09-20 14:20:00,1.6261,1.6266,1.6257,1.6258,2711599994.0
2007-09-20 14:25:00,1.6258,1.6264,1.6255,1.6255,2446480000.0
2007-09-20 14:30:00,1.6254,1.6272,1.6251,1.6263,3475599994.0
2007-09-20 14:35:00,1.6263,1.6264,1.6258,1.6264,2854699999.0
2007-09-20 14:40:00,1.6264,1.6266,1.6253,1.6261,2722000000.0
2007-09-20 14:45:00,1.6261,1.6266,1.6255,1.6261,1837599998.0
2007-09-20 14:50:00,1.626,1.6261,1.6251,1.6253,2931099994.0
2007-09-20 14:55:00,1.6254,1.6258,1.6247,1.6257,4828399997.0
2007-09-20 15:00:00,1.6257,1.6269,1.6253,1.6266,5004799995.0
2007-09-20 15:05:00,1.6266,1.6273,1.6258,1.627,4949199986.0
2007-09-20 15:10:00,1.62695,1.6272,1.6265,1.627,3610899993.0
2007-09-20 15:15:00,1.627,1.6274,1.6263,1.6264,5095199972.0
2007-09-20 15:20:00,1.6265,1.6266,1.6252,1.62565,4458199985.0
2007-09-20 15:25:00,1.6257,1.6265,1.6255,1.6265,2490599992.0
2007-09-20 15:30:00,1.62645,1.6269,1.62605,1.6264,2937099992.0
2007-09-20 15:35:00,1.62635,1.6268,1.6262,1.6265,3398319998.0
2007-09-20 15:40:00,1.6265,1.6273,1.6264,1.6269,3419299986.0
2007-09-20 15:45:00,1.6269,1.6273,1.6266,1.6267,3103899991.0
2007-09-20 15:50:00,1.6267,1.6274,1.6263,1.627,3099499996.0
2007-09-20 15:55:00,1.627,1.6276,1.6257,1.6262,2782099998.0
2007-09-20 16:00:00,1.6263,1.6282,1.626,1.6273,4332799997.0
2007-09-20 16:05:00,1.627,1.6277,1.6263,1.6263,2907799994.0
2007-09-20 16:10:00,1.6263,1.6269,1.6258,1.6261,2519799993.0
2007-09-20 16:15:00,1.6261,1.6262,1.6252,1.6259,2929400002.0
2007-09-20 16:20:00,1.6259,1.6268,1.6258,1.6263,2552499999.0
2007-09-20 16:25:00,1.6264,1.6271,1.6258,1.6269,3512899991.0
2007-09-20 16:30:00,1.6268,1.6272,1.6259,1.6269,2129579993.0
2007-09-20 16:35:00,1.62695,1.6272,1.6261,1.62705,3030019996.0
2007-09-20 16:40:00,1.62705,1.6281,1.6268,1.6278,4785699987.0
2007-09-20 16:45:00,1.6278,1.6278,1.6256,1.6259,4179399995.0
2007-09-20 16:50:00,1.6258,1.6271,1.6254,1.6263,4739399976.0
2007-09-20 16:55:00,1.6262,1.6274,1.6261,1.627,4483150011.0
2007-09-20 17:00:00,1.627,1.6272,1.6264,1.6267,2851500001.0
2007-09-20 17:05:00,1.62665,1.627,1.6264,1.6267,2569099981.0
2007-09-20 17:10:00,1.6266,1.6272,1.6265,1.6272,3410600013.0
2007-09-20 17:15:00,1.6272,1.6286,1.6271,1.6281,3859600005.0
2007-09-20 17:20:00,1.6281,1.629,1.628,1.6288,3745600008.0
2007-09-20 17:25:00,1.6286,1.6294,1.6283,1.6291,3645900000.0
2007-09-20 17:30:00,1.62905,1.6302,1.6285,1.6297,2074300005.0
2007-09-20 17:35:00,1.6296,1.63035,1.6293,1.63035,710600000.0
2007-09-20 17:40:00,1.63035,1.6309,1.6293,1.6296,1451799998.0
2007-09-20 17:45:00,1.6297,1.6315,1.6296,1.63145,3086499996.0
2007-09-20 17:50:00,1.63145,1.6325,1.631,1.6315,2808600000.0
2007-09-20 17:55:00,1.6315,1.6315,1.6298,1.6302,2923300003.0
2007-09-20 18:00:00,1.6303,1.6308,1.62885,1.6303,3986500013.0
2007-09-20 18:05:00,1.6303,1.6311,1.6301,1.6302,2801399999.0
2007-09-20 18:10:00,1.6302,1.6307,1.6299,1.6306,1936800000.0
2007-09-20 18:15:00,1.63055,1.6306,1.6297,1.6299,1665900000.0
2007-09-20 18:20:00,1.6299,1.6307,1.6296,1.63025,2288600000.0
2007-09-20 18:25:00,1.6303,1.6323,1.6303,1.6312,2062899998.0
2007-09-20 18:30:00,1.6312,1.63205,1.6311,1.6317,1039200000.0
2007-09-20 18:35:00,1.6317,1.6323,1.6308,1.63105,970000000.0
2007-09-20 18:40:00,1.63105,1.6326,1.6309,1.6316,2500500001.0
2007-09-20 18:45:00,1.6316,1.6323,1.6314,1.6315,2717199999.0
2007-09-20 18:50:00,1.6315,1.6316,1.6303,1.6312,1606100000.0
2007-09-20 18:55:00,1.6312,1.6314,1.6304,1.631,1526180001.0
2007-09-20 19:00:00,1.631,1.6321,1.6303,1.6317,1334400002.0
2007-09-20 19:05:00,1.6317,1.6326,1.6316,1.6324,1192799999.0
2007-09-20 19:10:00,1.6325,1.6325,1.6318,1.6325,876000000.0
2007-09-20 19:15:00,1.6325,1.6327,1.63175,1.632,1560900001.0
2007-09-20 19:20:00,1.63205,1.6326,1.6317,1.6321,776500000.0
2007-09-20 19:25:00,1.63195,1.6322,1.6317,1.6319,524600000.0
2007-09-20 19:30:00,1.6319,1.632,1.6315,1.6318,484100000.0
2007-09-20 19:35:00,1.6318,1.6318,1.6313,1.6315,372400000.0
2007-09-20 19:40:00,1.6315,1.6319,1.63035,1.6307,650200001.0
2007-09-20 19:45:00,1.6306,1.63175,1.6288,1.63155,1910600000.0
2007-09-20 19:50:00,1.63155,1.6322,1.6314,1.6314,641100000.0
2007-09-20 19:55:00,1.63135,1.6317,1.6312,1.63135,572100000.0
2007-09-20 20:00:00,1.6314,1.6316,1.6312,1.6313,910799999.0
2007-09-20 20:05:00,1.6311,1.6312,1.6303,1.6306,2080700000.0
2007-09-20 20:10:00,1.6306,1.6312,1.6304,1.63055,1332200000.0
2007-09-20 20:15:00,1.6308,1.6308,1.62965,1.6299,1241500004.0
2007-09-20 20:20:00,1.63,1.63,1.6293,1.6297,894900001.0
2007-09-20 20:25:00,1.6297,1.63005,1.6294,1.6298,1372000010.0
2007-09-20 20:30:00,1.6298,1.63,1.6294,1.6298,1353400009.0
2007-09-20 20:35:00,1.6298,1.6302,1.6289,1.629,1863600009.0
2007-09-20 20:40:00,1.629,1.6291,1.6276,1.6278,2563399997.0
2007-09-20 20:45:00,1.6279,1.6294,1.6277,1.6288,2038600006.0
2007-09-20 20:50:00,1.6288,1.6288,1.6278,1.6278,1120200000.0
2007-09-20 20:55:00,1.6278,1.6279,1.627,1.6278,1167500000.0
2007-09-20 21:00:00,1.6278,1.6288,1.6277,1.6284,1845099994.0
2007-09-20 21:05:00,1.6283,1.63,1.6282,1.63,2152300005.0
2007-09-20 21:10:00,1.6301,1.6309,1.6298,1.6298,2443699993.0
2007-09-20 21:15:00,1.6298,1.6304,1.6294,1.62955,1571000001.0
2007-09-20 21:20:00,1.6295,1.6297,1.6286,1.62865,2569600011.0
2007-09-20 21:25:00,1.6288,1.6289,1.6285,1.6288,1339800001.0
2007-09-20 21:30:00,1.6287,1.6291,1.6286,1.629,917099998.0
2007-09-20 21:35:00,1.629,1.63,1.6289,1.6294,1030799996.0
2007-09-20 21:40:00,1.6295,1.6298,1.629,1.6298,539100001.0
2007-09-20 21:45:00,1.6297,1.63245,1.6297,1.6312,1791800003.0
2007-09-20 21:50:00,1.6314,1.632,1.6297,1.6313,1350099996.0
2007-09-20 21:55:00,1.6313,1.6323,1.63125,1.6318,651300000.0
2007-09-20 22:00:00,1.632,1.6334,1.6317,1.6331,829799999.0
2007-09-20 22:05:00,1.6333,1.6336,1.6325,1.6325,460600001.0
2007-09-20 22:10:00,1.6326,1.6333,1.6326,1.6328,743999996.0
2007-09-20 22:15:00,1.6329,1.6333,1.6321,1.6326,883200000.0
2007-09-20 22:20:00,1.6326,1.6333,1.6325,1.6332,520099999.0
2007-09-20 22:25:00,1.6332,1.6333,1.6321,1.6328,321500000.0
2007-09-20 22:30:00,1.6327,1.6331,1.6325,1.6325,535659998.0
2007-09-20 22:35:00,1.6326,1.6331,1.6325,1.6325,181899998.0
2007-09-20 22:40:00,1.6326,1.6332,1.6319,1.632,620499995.0
2007-09-20 22:45:00,1.632,1.633,1.6305,1.6315,372800000.0
2007-09-20 22:50:00,1.6314,1.6324,1.6314,1.632,430200000.0
2007-09-20 22:55:00,1.6322,1.6324,1.6309,1.631,646400000.0
2007-09-20 23:00:00,1.6312,1.6324,1.631,1.6319,244400000.0
2007-09-20 23:05:00,1.6313,1.6319,1.6312,1.6313,135800000.0
2007-09-20 23:10:00,1.6317,1.6323,1.6314,1.6317,344700000.0
2007-09-20 23:15:00,1.6315,1.6318,1.6303,1.6308,246400000.0
2007-09-20 23:20:00,1.6308,1.6312,1.6299,1.6309,316200000.0
2007-09-20 23:25:00,1.6307,1.6319,1.6305,1.63095,446000000.0
2007-09-20 23:30:00,1.63095,1.6314,1.6274,1.629,945500000.0
2007-09-20 23:35:00,1.629,1.6296,1.6289,1.6292,444500000.0
2007-09-20 23:40:00,1.6292,1.6295,1.6288,1.6293,371000000.0
2007-09-20 23:45:00,1.6294,1.6294,1.62855,1.6288,482100000.0
2007-09-20 23:50:00,1.6288,1.6299,1.6285,1.6295,591900000.0
2007-09-20 23:55:00,1.6299,1.6306,1.6288,1.6298,681200000.0
2007-09-21 00:00:00,1.6294,1.6305,1.6294,1.6301,400900000.0
2007-09-21 00:05:00,1.6304,1.6305,1.6301,1.6302,182100000.0
2007-09-21 00:10:00,1.6303,1.6304,1.6297,1.6297,212800000.0
2007-09-21 00:15:00,1.6298,1.6301,1.6284,1.6288,652100000.0
2007-09-21 00:20:00,1.6288,1.6289,1.6283,1.6288,248400000.0
2007-09-21 00:25:00,1.6289,1.6292,1.6282,1.6283,453700000.0
2007-09-21 00:30:00,1.6285,1.6295,1.6282,1.6293,725300000.0
2007-09-21 00:35:00,1.6294,1.6294,1.6286,1.6291,677700000.0
2007-09-21 00:40:00,1.6293,1.6296,1.6289,1.6291,551700000.0
2007-09-21 00:45:00,1.6291,1.6292,1.6277,1.6281,740699999.0
2007-09-21 00:50:00,1.6281,1.6283,1.6268,1.6272,1448800001.0
2007-09-21 00:55:00,1.6272,1.6272,1.6259,1.6263,1053499997.0
2007-09-21 01:00:00,1.6263,1.6274,1.626,1.6274,403100000.0
2007-09-21 01:05:00,1.6272,1.6272,1.6264,1.6266,402800000.0
2007-09-21 01:10:00,1.6266,1.6268,1.62535,1.6255,977700000.0
2007-09-21 01:15:00,1.62535,1.6257,1.6251,1.62525,455399999.0
2007-09-21 01:20:00,1.6253,1.6257,1.62505,1.6252,428200000.0
2007-09-21 01:25:00,1.6253,1.6257,1.6249,1.6256,566700002.0
2007-09-21 01:30:00,1.6255,1.6256,1.6247,1.625,731799999.0
2007-09-21 01:35:00,1.6251,1.6251,1.6244,1.6248,479200000.0
2007-09-21 01:40:00,1.6248,1.6251,1.6244,1.6247,926600000.0
2007-09-21 01:45:00,1.6247,1.6249,1.6244,1.6249,409200000.0
2007-09-21 01:50:00,1.6246,1.6252,1.6234,1.6241,990700000.0
2007-09-21 01:55:00,1.6241,1.62415,1.6211,1.6214,3232899997.0
2007-09-21 02:00:00,1.6213,1.622,1.6202,1.62155,2279600001.0
2007-09-21 02:05:00,1.6214,1.62175,1.6209,1.6213,1186299999.0
2007-09-21 02:10:00,1.6213,1.6215,1.6198,1.6205,1448799999.0
2007-09-21 02:15:00,1.6205,1.6205,1.6191,1.62,1649200000.0
2007-09-21 02:20:00,1.62005,1.6205,1.6191,1.6194,1336999999.0
2007-09-21 02:25:00,1.6193,1.6196,1.618,1.61825,1857599997.0
2007-09-21 02:30:00,1.6183,1.6189,1.6182,1.6185,1747700002.0
2007-09-21 02:35:00,1.61845,1.6187,1.6174,1.61805,2729500000.0
2007-09-21 02:40:00,1.61805,1.6188,1.6177,1.61825,2416399999.0
2007-09-21 02:45:00,1.6183,1.6188,1.6176,1.6183,1985299997.0
2007-09-21 02:50:00,1.6182,1.61945,1.6182,1.61895,1660199999.0
2007-09-21 02:55:00,1.6188,1.6201,1.6181,1.6196,1338200001.0
2007-09-21 03:00:00,1.6196,1.6201,1.6189,1.6197,1432400000.0
2007-09-21 03:05:00,1.61965,1.6198,1.6187,1.61965,910499999.0
2007-09-21 03:10:00,1.61965,1.62,1.6191,1.62,1056300000.0
2007-09-21 03:15:00,1.62,1.62175,1.6194,1.62055,1213500001.0
2007-09-21 03:20:00,1.62055,1.6208,1.6198,1.6202,529900000.0
2007-09-21 03:25:00,1.6202,1.621,1.61965,1.61995,501700000.0
2007-09-21 03:30:00,1.62,1.6208,1.6199,1.6208,265800000.0
2007-09-21 03:35:00,1.6208,1.62105,1.6205,1.62105,259400000.0
2007-09-21 03:40:00,1.6212,1.6212,1.6192,1.6193,943099999.0
2007-09-21 03:45:00,1.6194,1.6207,1.619,1.6205,952300000.0
2007-09-21 03:50:00,1.6205,1.6209,1.6203,1.6205,408700000.0
2007-09-21 03:55:00,1.6204,1.6206,1.6201,1.6204,292900000.0
2007-09-21 04:00:00,1.6204,1.6208,1.6203,1.6208,395400000.0
2007-09-21 04:05:00,1.6208,1.6222,1.6205,1.6218,801000001.0
2007-09-21 04:10:00,1.62185,1.6231,1.6217,1.62275,911600000.0
2007-09-21 04:15:00,1.6229,1.6241,1.6227,1.6236,796700002.0
2007-09-21 04:20:00,1.6233,1.6242,1.6232,1.6239,616800000.0
2007-09-21 04:25:00,1.6239,1.6249,1.6233,1.6236,753700000.0
2007-09-21 04:30:00,1.6239,1.6254,1.62375,1.6254,632800000.0
2007-09-21 04:35:00,1.6254,1.6256,1.6246,1.6247,619400000.0
2007-09-21 04:40:00,1.6247,1.6248,1.6241,1.6247,517200000.0
2007-09-21 04:45:00,1.6246,1.62475,1.6234,1.62355,718799998.0
2007-09-21 04:50:00,1.6236,1.6241,1.6234,1.624,339500000.0
2007-09-21 04:55:00,1.6239,1.624,1.62375,1.6239,174400000.0
2007-09-21 05:00:00,1.6239,1.6239,1.6236,1.6239,260500000.0
2007-09-21 05:05:00,1.6239,1.624,1.6237,1.6238,250400000.0
2007-09-21 05:10:00,1.624,1.624,1.6237,1.6238,190100000.0
2007-09-21 05:15:00,1.6238,1.6239,1.6237,1.6237,262700000.0
2007-09-21 05:20:00,1.6237,1.6244,1.6236,1.62385,839800000.0
2007-09-21 05:25:00,1.62385,1.6242,1.6237,1.6239,518100000.0
2007-09-21 05:30:00,1.6239,1.624,1.6231,1.6233,1422299999.0
2007-09-21 05:35:00,1.62315,1.62375,1.6231,1.6236,1277299993.0
2007-09-21 05:40:00,1.6236,1.6241,1.6235,1.6241,683300000.0
2007-09-21 05:45:00,1.6241,1.6242,1.6235,1.6238,476000000.0
2007-09-21 05:50:00,1.6238,1.624,1.6235,1.624,264500000.0
2007-09-21 05:55:00,1.624,1.6245,1.6238,1.6242,809600000.0
2007-09-21 06:00:00,1.6243,1.6249,1.6242,1.6247,896900000.0
2007-09-21 06:05:00,1.6246,1.6248,1.6242,1.6243,816500000.0
2007-09-21 06:10:00,1.6243,1.62445,1.6241,1.6243,326100000.0
2007-09-21 06:15:00,1.6242,1.625,1.624,1.6242,1164199999.0
2007-09-21 06:20:00,1.6242,1.62435,1.623,1.6231,999999998.0
2007-09-21 06:25:00,1.6232,1.6234,1.6214,1.6215,1684699999.0
2007-09-21 06:30:00,1.6217,1.6217,1.6204,1.6214,2102999999.0
2007-09-21 06:35:00,1.6214,1.6216,1.6211,1.6216,1107900000.0
2007-09-21 06:40:00,1.6216,1.6222,1.6209,1.622,2202199995.0
2007-09-21 06:45:00,1.62195,1.6224,1.6215,1.6219,855599998.0
2007-09-21 06:50:00,1.622,1.6221,1.6205,1.6211,1471000001.0
2007-09-21 06:55:00,1.6211,1.622,1.6208,1.6218,1537500004.0
2007-09-21 07:00:00,1.6218,1.6221,1.6207,1.6208,1699199997.0
2007-09-21 07:05:00,1.6209,1.6225,1.6208,1.6217,1721499997.0
2007-09-21 07:10:00,1.6217,1.622,1.6212,1.6218,1368100000.0
2007-09-21 07:15:00,1.6219,1.6228,1.6214,1.6224,1044199999.0
2007-09-21 07:20:00,1.6224,1.6226,1.6218,1.6224,858299996.0
2007-09-21 07:25:00,1.6224,1.6237,1.6222,1.62355,1044400000.0
2007-09-21 07:30:00,1.62355,1.6236,1.6223,1.6223,1993399999.0
2007-09-21 07:35:00,1.6224,1.623,1.6223,1.6227,1394399998.0
2007-09-21 07:40:00,1.6226,1.6228,1.6209,1.6212,2558599999.0
2007-09-21 07:45:00,1.6212,1.6214,1.6207,1.62115,1549500000.0
2007-09-21 07:50:00,1.62115,1.6217,1.6207,1.6208,1927100000.0
2007-09-21 07:55:00,1.6208,1.6214,1.6207,1.62115,1181600001.0
2007-09-21 08:00:00,1.6212,1.6213,1.6205,1.621,1435000000.0
2007-09-21 08:05:00,1.621,1.6215,1.621,1.6213,1712600000.0
2007-09-21 08:10:00,1.6213,1.6215,1.6205,1.621,2874099999.0
2007-09-21 08:15:00,1.621,1.621,1.6203,1.6206,2055700003.0
2007-09-21 08:20:00,1.6206,1.6213,1.6205,1.6212,1565999999.0
2007-09-21 08:25:00,1.6212,1.6213,1.62075,1.621,1338200000.0
2007-09-21 08:30:00,1.6211,1.6231,1.621,1.62275,2409899989.0
2007-09-21 08:35:00,1.62265,1.6237,1.6224,1.6229,3410499992.0
2007-09-21 08:40:00,1.6229,1.6241,1.6227,1.6238,2464000009.0
2007-09-21 08:45:00,1.6238,1.6242,1.6231,1.6238,1855799999.0
2007-09-21 08:50:00,1.6238,1.624,1.6231,1.62345,1874100000.0
2007-09-21 08:55:00,1.6234,1.6242,1.6233,1.62395,2805800004.0
2007-09-21 09:00:00,1.624,1.6245,1.6232,1.6234,4112899995.0
2007-09-21 09:05:00,1.6234,1.6238,1.6222,1.6232,4649200007.0
2007-09-21 09:10:00,1.6232,1.6247,1.6225,1.6247,5022099992.0
2007-09-21 09:15:00,1.62445,1.625,1.624,1.6246,3824199997.0
2007-09-21 09:20:00,1.62455,1.6246,1.6231,1.6234,3009199998.0
2007-09-21 09:25:00,1.6234,1.6243,1.6232,1.6237,2544799994.0
2007-09-21 09:30:00,1.6237,1.6239,1.623,1.6231,2257400001.0
2007-09-21 09:35:00,1.6231,1.6232,1.6216,1.62225,2768000013.0
2007-09-21 09:40:00,1.62225,1.62255,1.6215,1.6218,2436200002.0
2007-09-21 09:45:00,1.6219,1.6228,1.6214,1.6224,3175799981.0
2007-09-21 09:50:00,1.6224,1.6241,1.6223,1.6233,3149500008.0
2007-09-21 09:55:00,1.6233,1.62415,1.6233,1.6238,1448100002.0
2007-09-21 10:00:00,1.6238,1.62435,1.6233,1.62435,2285700001.0
2007-09-21 10:05:00,1.62435,1.62445,1.6233,1.6241,2598999999.0
2007-09-21 10:10:00,1.6243,1.62495,1.6234,1.6239,2859899994.0
2007-09-21 10:15:00,1.6239,1.6252,1.6237,1.6245,2841999985.0
2007-09-21 10:20:00,1.62445,1.6246,1.6236,1.6238,1788999992.0
2007-09-21 10:25:00,1.6239,1.62425,1.6228,1.6231,3527399996.0
2007-09-21 10:30:00,1.6231,1.6241,1.6229,1.624,2345799997.0
2007-09-21 10:35:00,1.624,1.6243,1.623,1.6239,3114599999.0
2007-09-21 10:40:00,1.6239,1.6251,1.6235,1.6244,5237969992.0
2007-09-21 10:45:00,1.62435,1.6244,1.6234,1.6235,2587100000.0
2007-09-21 10:50:00,1.62355,1.6249,1.6232,1.6236,3098200001.0
2007-09-21 10:55:00,1.6236,1.6247,1.6236,1.6243,2688899998.0
2007-09-21 11:00:00,1.6243,1.6249,1.624,1.6245,1596399996.0
2007-09-21 11:05:00,1.6245,1.62545,1.62405,1.6252,1248399999.0
2007-09-21 11:10:00,1.6252,1.6276,1.6252,1.6271,2680100002.0
2007-09-21 11:15:00,1.6271,1.6293,1.6269,1.629,2816600011.0
2007-09-21 11:20:00,1.6289,1.6296,1.6284,1.6288,3088000001.0
2007-09-21 11:25:00,1.6287,1.6292,1.6283,1.6285,1994100006.0
2007-09-21 11:30:00,1.6285,1.6286,1.6274,1.6275,1646000002.0
2007-09-21 11:35:00,1.6275,1.6278,1.6269,1.62725,1599200012.0
2007-09-21 11:40:00,1.62725,1.6283,1.6272,1.6281,1448070004.0
2007-09-21 11:45:00,1.6284,1.62875,1.6278,1.6283,3705400004.0
2007-09-21 11:50:00,1.62855,1.6287,1.6279,1.62815,1672700000.0
2007-09-21 11:55:00,1.6281,1.6282,1.6273,1.6278,1562400004.0
2007-09-21 12:00:00,1.6278,1.628,1.6272,1.6277,1470400001.0
2007-09-21 12:05:00,1.6277,1.6284,1.6269,1.6275,3596700013.0
2007-09-21 12:10:00,1.6275,1.629,1.6268,1.6286,5131200013.0
2007-09-21 12:15:00,1.6286,1.62875,1.6277,1.62845,2789300026.0
2007-09-21 12:20:00,1.6284,1.63135,1.62835,1.6308,3694100000.0
2007-09-21 12:25:00,1.6308,1.63145,1.6299,1.6302,1676500004.0
2007-09-21 12:30:00,1.6302,1.6304,1.6287,1.6289,2292200002.0
2007-09-21 12:35:00,1.629,1.629,1.6278,1.6282,1985900001.0
2007-09-21 12:40:00,1.6282,1.6287,1.6278,1.6283,2333300003.0
2007-09-21 12:45:00,1.6284,1.6286,1.6279,1.6281,1878100014.0
2007-09-21 12:50:00,1.6281,1.6281,1.6271,1.6276,1801400001.0
2007-09-21 12:55:00,1.6275,1.6279,1.6272,1.6276,2081300000.0
2007-09-21 13:00:00,1.6276,1.6282,1.6274,1.62815,802320003.0
2007-09-21 13:05:00,1.6281,1.62835,1.6277,1.6283,441300000.0
2007-09-21 13:10:00,1.6283,1.6292,1.62815,1.6292,840200000.0
2007-09-21 13:15:00,1.6292,1.62945,1.6286,1.6292,882600000.0
2007-09-21 13:20:00,1.6292,1.62955,1.6284,1.6286,620200000.0
2007-09-21 13:25:00,1.6286,1.63,1.6285,1.6297,975899999.0
2007-09-21 13:30:00,1.6298,1.63055,1.6291,1.6301,2011900000.0
2007-09-21 13:35:00,1.6301,1.6308,1.6296,1.6298,2196300001.0
2007-09-21 13:40:00,1.6298,1.6301,1.629,1.6294,1798200006.0
2007-09-21 13:45:00,1.62925,1.62955,1.6289,1.62925,1229800000.0
2007-09-21 13:50:00,1.62925,1.63,1.6282,1.62865,1647900008.0
2007-09-21 13:55:00,1.62865,1.6296,1.6286,1.62905,2004400002.0
2007-09-21 14:00:00,1.6291,1.6314,1.629,1.6301,3462400000.0
2007-09-21 14:05:00,1.6302,1.6312,1.6301,1.63085,2275700004.0
2007-09-21 14:10:00,1.63085,1.6324,1.6307,1.6321,2888300000.0
2007-09-21 14:15:00,1.6321,1.6322,1.6306,1.6311,2877400001.0
2007-09-21 14:20:00,1.6311,1.6319,1.6311,1.6313,1669300000.0
2007-09-21 14:25:00,1.6314,1.6322,1.63115,1.6318,1627599999.0
2007-09-21 14:30:00,1.63165,1.6325,1.6311,1.6311,2531600002.0
2007-09-21 14:35:00,1.6311,1.6311,1.6298,1.6298,2309900003.0
2007-09-21 14:40:00,1.62985,1.63025,1.6282,1.6286,2479500001.0
2007-09-21 14:45:00,1.6284,1.6292,1.6281,1.6287,2372900002.0
2007-09-21 14:50:00,1.6287,1.6293,1.6276,1.6277,2779400005.0
2007-09-21 14:55:00,1.6276,1.6281,1.6272,1.6279,1189800000.0
2007-09-21 15:00:00,1.62785,1.6283,1.6273,1.6273,1422300003.0
2007-09-21 15:05:00,1.62735,1.62935,1.6272,1.6292,2572900003.0
2007-09-21 15:10:00,1.62925,1.6295,1.6284,1.6284,2347200000.0
2007-09-21 15:15:00,1.6284,1.6292,1.628,1.6287,2432300002.0
2007-09-21 15:20:00,1.6287,1.6293,1.6279,1.62805,2562900001.0
2007-09-21 15:25:00,1.628,1.62865,1.6271,1.6278,2737600001.0
2007-09-21 15:30:00,1.62765,1.6282,1.627,1.628,2093300000.0
2007-09-21 15:35:00,1.628,1.62845,1.6276,1.6282,1321000008.0
2007-09-21 15:40:00,1.6282,1.62855,1.6277,1.6285,1397600000.0
2007-09-21 15:45:00,1.6283,1.62875,1.6274,1.6277,1925699999.0
2007-09-21 15:50:00,1.6278,1.6281,1.6274,1.62805,911100002.0
2007-09-21 15:55:00,1.628,1.62815,1.6266,1.62745,2632800003.0
2007-09-21 16:00:00,1.62745,1.62795,1.6266,1.62785,1846410006.0
2007-09-21 16:05:00,1.6275,1.62775,1.6246,1.6251,3931700017.0
2007-09-21 16:10:00,1.6251,1.626,1.6241,1.6256,2833900006.0
2007-09-21 16:15:00,1.6256,1.6267,1.6249,1.6265,2248600004.0
2007-09-21 16:20:00,1.6265,1.6269,1.6263,1.6264,971000000.0
2007-09-21 16:25:00,1.62635,1.6273,1.6262,1.6272,2125700017.0
2007-09-21 16:30:00,1.6272,1.62775,1.6266,1.6268,1540800000.0
2007-09-21 16:35:00,1.6269,1.628,1.6266,1.6277,1717900002.0
2007-09-21 16:40:00,1.6277,1.6277,1.6272,1.6277,252600000.0
2007-09-21 16:45:00,1.6275,1.62835,1.62715,1.6279,811900000.0
2007-09-21 16:50:00,1.6279,1.6282,1.6268,1.6269,2081199999.0
2007-09-21 16:55:00,1.6271,1.62905,1.6267,1.6286,2377100001.0
2007-09-21 17:00:00,1.6286,1.62905,1.6278,1.6282,2270100000.0
2007-09-21 17:05:00,1.62825,1.62875,1.6279,1.6282,1676600000.0
2007-09-21 17:10:00,1.6282,1.6283,1.6278,1.6281,633400002.0
2007-09-21 17:15:00,1.6281,1.6282,1.6272,1.628,728000000.0
2007-09-21 17:20:00,1.62795,1.628,1.6271,1.6276,2044300000.0
2007-09-21 17:25:00,1.6277,1.6279,1.627,1.6274,1704500000.0
2007-09-21 17:30:00,1.6274,1.6277,1.6269,1.6276,1252500000.0
2007-09-21 17:35:00,1.6276,1.6283,1.6272,1.6276,789000001.0
2007-09-21 17:40:00,1.6276,1.6278,1.627,1.6277,766500000.0
2007-09-21 17:45:00,1.6276,1.6289,1.6276,1.62825,1271950001.0
2007-09-21 17:50:00,1.62825,1.6285,1.6274,1.62755,672000000.0
2007-09-21 17:55:00,1.6275,1.6278,1.6262,1.6272,798899999.0
2007-09-21 18:00:00,1.6273,1.6277,1.6271,1.6276,721700001.0
2007-09-21 18:05:00,1.6278,1.6286,1.6277,1.6282,420200000.0
2007-09-21 18:10:00,1.6284,1.6286,1.62695,1.6273,528800003.0
2007-09-21 18:15:00,1.6273,1.6274,1.6269,1.6271,498700001.0
2007-09-21 18:20:00,1.62715,1.6272,1.626,1.6268,763299999.0
2007-09-21 18:25:00,1.6267,1.6269,1.6262,1.6269,519500000.0
2007-09-21 18:30:00,1.627,1.627,1.6253,1.6255,1023400000.0
2007-09-21 18:35:00,1.6255,1.627,1.62545,1.6269,1274200008.0
2007-09-21 18:40:00,1.6271,1.6273,1.6265,1.62665,522200000.0
2007-09-21 18:45:00,1.6267,1.6267,1.6255,1.6261,1354000002.0
2007-09-21 18:50:00,1.6261,1.627,1.6261,1.6266,1243700001.0
2007-09-21 18:55:00,1.6267,1.6271,1.6261,1.6261,1482999995.0
2007-09-21 19:00:00,1.62645,1.62645,1.6255,1.62565,1253499993.0
2007-09-21 19:05:00,1.6257,1.62655,1.6255,1.62655,893399998.0
2007-09-21 19:10:00,1.62655,1.62665,1.6262,1.6265,200100000.0
2007-09-21 19:15:00,1.62645,1.6271,1.6264,1.62705,122300000.0
2007-09-21 19:20:00,1.62705,1.6271,1.6267,1.6268,252700000.0
2007-09-21 19:25:00,1.6268,1.6271,1.6267,1.627,190999999.0
2007-09-21 19:30:00,1.627,1.62705,1.62675,1.6269,163600000.0
2007-09-21 19:35:00,1.6269,1.6269,1.62595,1.62605,179400000.0
2007-09-21 19:40:00,1.62605,1.62675,1.6258,1.62665,306299999.0
2007-09-21 19:45:00,1.62665,1.6274,1.6264,1.62725,780000000.0
2007-09-21 19:50:00,1.62725,1.6273,1.6265,1.6269,414300000.0
2007-09-21 19:55:00,1.6269,1.62735,1.6266,1.6273,789500001.0
2007-09-21 20:00:00,1.6273,1.62805,1.6268,1.628,644000000.0
2007-09-21 20:05:00,1.628,1.6281,1.6278,1.628,410500000.0
2007-09-21 20:10:00,1.628,1.628,1.6274,1.6274,715600000.0
2007-09-21 20:15:00,1.6277,1.628,1.6275,1.62785,267100000.0
2007-09-21 20:20:00,1.6279,1.628,1.6275,1.62795,957800000.0
2007-09-21 20:25:00,1.6277,1.6279,1.6267,1.6269,697600000.0
2007-09-21 20:30:00,1.627,1.6272,1.6267,1.6271,428900000.0
2007-09-21 20:35:00,1.627,1.62725,1.6258,1.6262,485700000.0
2007-09-21 20:40:00,1.626,1.6266,1.6259,1.6264,249190000.0
2007-09-21 20:45:00,1.6266,1.6272,1.6257,1.62595,501480000.0
2007-09-21 20:50:00,1.62595,1.6261,1.6257,1.626,414700000.0
2007-09-21 20:55:00,1.626,1.6267,1.626,1.6266,538400000.0
2007-09-21 21:00:00,1.6266,1.62805,1.6266,1.62795,507400000.0
2007-09-21 21:05:00,1.62795,1.62825,1.6278,1.628,446800000.0
2007-09-21 21:10:00,1.628,1.6289,1.6274,1.6289,597070000.0
2007-09-21 21:15:00,1.6288,1.6289,1.6284,1.6286,246700000.0
2007-09-21 21:20:00,1.6285,1.6287,1.6274,1.6279,489900000.0
2007-09-21 21:25:00,1.6279,1.6284,1.6279,1.6283,183000000.0
2007-09-21 21:30:00,1.6282,1.6286,1.6281,1.6285,276100000.0
2007-09-21 21:35:00,1.6285,1.6287,1.6283,1.6287,136400000.0
2007-09-21 21:40:00,1.6287,1.629,1.6285,1.62875,172600000.0
2007-09-21 21:45:00,1.6288,1.6291,1.6288,1.629,111600000.0
2007-09-21 21:50:00,1.6289,1.62955,1.6289,1.6292,182700000.0
2007-09-21 21:55:00,1.6292,1.6293,1.629,1.6292,81200000.0
2007-09-21 22:00:00,1.6293,1.6298,1.6289,1.6293,291300000.0
2007-09-21 22:05:00,1.6293,1.6293,1.6289,1.6291,106500000.0
2007-09-21 22:10:00,1.6292,1.62925,1.6284,1.6285,186100000.0
2007-09-21 22:15:00,1.6285,1.6288,1.6279,1.6283,297800000.0
2007-09-21 22:20:00,1.6281,1.6287,1.6281,1.6286,447700000.0
2007-09-21 22:25:00,1.6286,1.6291,1.6281,1.6283,255000000.0
2007-09-21 22:30:00,1.6283,1.6283,1.6254,1.6269,358200000.0
2007-09-21 22:35:00,1.6267,1.627,1.6265,1.6268,44000000.0
2007-09-21 22:40:00,1.6268,1.6276,1.6265,1.6275,335000000.0
2007-09-21 22:45:00,1.6276,1.6276,1.6267,1.627,300200000.0
2007-09-21 22:50:00,1.627,1.62745,1.6264,1.6269,119900000.0
2007-09-21 22:55:00,1.6269,1.6269,1.6248,1.6252,502000000.0
2007-09-23 23:55:00,1.6237,1.624,1.6236,1.6239,9700000.0
2007-09-24 00:00:00,1.6241,1.6241,1.6233,1.62345,84000000.0
2007-09-24 00:05:00,1.6234,1.6236,1.6228,1.6235,151400000.0
2007-09-24 00:10:00,1.6235,1.6235,1.6229,1.6233,129200000.0
2007-09-24 00:15:00,1.6232,1.6233,1.6225,1.6225,133100000.0
2007-09-24 00:20:00,1.6226,1.6233,1.6226,1.6233,43800000.0
2007-09-24 00:25:00,1.6232,1.6238,1.6228,1.6232,78300000.0
2007-09-24 00:30:00,1.623,1.624,1.6227,1.6236,98400000.0
2007-09-24 00:35:00,1.6235,1.6239,1.6232,1.6232,149600000.0
2007-09-24 00:40:00,1.623,1.6234,1.6225,1.6227,399700000.0
2007-09-24 00:45:00,1.6229,1.6233,1.6227,1.6229,331700000.0
2007-09-24 00:50:00,1.6229,1.6238,1.6229,1.6237,170600000.0
2007-09-24 00:55:00,1.6237,1.6242,1.6235,1.6242,261900000.0
2007-09-24 01:00:00,1.6245,1.6245,1.6235,1.6236,134100000.0
2007-09-24 01:05:00,1.6237,1.6241,1.6235,1.624,287100000.0
2007-09-24 01:10:00,1.6239,1.6245,1.6237,1.62425,325500000.0
2007-09-24 01:15:00,1.6242,1.6245,1.6239,1.6245,266100000.0
2007-09-24 01:20:00,1.6243,1.6255,1.6243,1.6255,344700000.0
2007-09-24 01:25:00,1.6254,1.6255,1.6249,1.62515,166500000.0
2007-09-24 01:30:00,1.62515,1.6253,1.6242,1.6246,352500000.0
2007-09-24 01:35:00,1.6248,1.6249,1.6236,1.6237,396700000.0
2007-09-24 01:40:00,1.6237,1.6241,1.6231,1.6237,715000000.0
2007-09-24 01:45:00,1.6239,1.625,1.6236,1.625,490400000.0
2007-09-24 01:50:00,1.6249,1.6254,1.62435,1.6246,394100000.0
2007-09-24 01:55:00,1.6246,1.6248,1.6239,1.6241,358600000.0
2007-09-24 02:00:00,1.6241,1.6244,1.6237,1.6244,441400000.0
2007-09-24 02:05:00,1.6244,1.6255,1.6243,1.6253,551300000.0
2007-09-24 02:10:00,1.6253,1.62555,1.6246,1.6247,406000000.0
2007-09-24 02:15:00,1.62475,1.6251,1.6244,1.6248,654700000.0
2007-09-24 02:20:00,1.6249,1.6254,1.6246,1.62505,678300000.0
2007-09-24 02:25:00,1.6251,1.6263,1.625,1.62625,1326200000.0
2007-09-24 02:30:00,1.62625,1.6263,1.6245,1.6247,929200000.0
2007-09-24 02:35:00,1.62455,1.6247,1.6243,1.6245,173800000.0
2007-09-24 02:40:00,1.6245,1.6245,1.6232,1.6236,854000000.0
2007-09-24 02:45:00,1.6236,1.62465,1.6234,1.6246,706500000.0
2007-09-24 02:50:00,1.6246,1.6246,1.6236,1.6237,535900000.0
2007-09-24 02:55:00,1.62365,1.6243,1.6234,1.62415,423500000.0
2007-09-24 03:00:00,1.62415,1.62465,1.6241,1.62465,548800000.0
2007-09-24 03:05:00,1.6245,1.6249,1.6241,1.62485,736000000.0
2007-09-24 03:10:00,1.6249,1.6261,1.6246,1.6249,1289300000.0
2007-09-24 03:15:00,1.6249,1.6255,1.6245,1.62535,992100000.0
2007-09-24 03:20:00,1.6253,1.6262,1.6248,1.62565,1310500000.0
2007-09-24 03:25:00,1.6257,1.6258,1.62465,1.62465,1188100000.0
2007-09-24 03:30:00,1.6246,1.62495,1.6243,1.6244,908300000.0
2007-09-24 03:35:00,1.6244,1.62455,1.6241,1.6241,581700000.0
2007-09-24 03:40:00,1.6241,1.6253,1.6241,1.62515,523900000.0
2007-09-24 03:45:00,1.6251,1.62535,1.6249,1.62515,152300000.0
2007-09-24 03:50:00,1.62515,1.6254,1.6242,1.6252,808700000.0
2007-09-24 03:55:00,1.6252,1.6254,1.6248,1.6249,564900000.0
2007-09-24 04:00:00,1.6251,1.6255,1.62445,1.6252,857800000.0
2007-09-24 04:05:00,1.6252,1.6253,1.6248,1.62495,606900000.0
2007-09-24 04:10:00,1.6249,1.6256,1.6248,1.62555,978900000.0
2007-09-24 04:15:00,1.62555,1.6256,1.62535,1.6254,265600000.0
2007-09-24 04:20:00,1.6254,1.62615,1.6252,1.6252,342800000.0
2007-09-24 04:25:00,1.6255,1.6263,1.6252,1.62595,541470000.0
2007-09-24 04:30:00,1.6261,1.6266,1.6261,1.62655,757100000.0
2007-09-24 04:35:00,1.6265,1.62655,1.6255,1.6264,523700000.0
2007-09-24 04:40:00,1.6264,1.6264,1.6262,1.6263,295500000.0
2007-09-24 04:45:00,1.6263,1.62635,1.6256,1.6256,527600000.0
2007-09-24 04:50:00,1.6256,1.62605,1.62525,1.6255,1130500000.0
2007-09-24 04:55:00,1.6255,1.6258,1.6251,1.6258,1085600000.0
2007-09-24 05:00:00,1.6257,1.6258,1.6253,1.62545,833500000.0
2007-09-24 05:05:00,1.62545,1.6257,1.6253,1.6255,399900000.0
2007-09-24 05:10:00,1.6255,1.6257,1.6253,1.6255,299200000.0
2007-09-24 05:15:00,1.6254,1.6256,1.6252,1.6253,212100000.0
2007-09-24 05:20:00,1.6253,1.6255,1.625,1.6254,438600000.0
2007-09-24 05:25:00,1.6254,1.626,1.6254,1.6259,420300000.0
2007-09-24 05:30:00,1.6259,1.6265,1.6258,1.62615,1256900000.0
2007-09-24 05:35:00,1.62615,1.6266,1.6259,1.6261,1221500000.0
2007-09-24 05:40:00,1.6261,1.6269,1.6259,1.6261,813700000.0
2007-09-24 05:45:00,1.6262,1.6266,1.6259,1.6264,664300000.0
2007-09-24 05:50:00,1.6263,1.6266,1.6258,1.6262,636500000.0
2007-09-24 05:55:00,1.6262,1.6263,1.6257,1.626,413000000.0
2007-09-24 06:00:00,1.626,1.6264,1.6259,1.6262,457100000.0
2007-09-24 06:05:00,1.6262,1.6265,1.6257,1.6264,527700000.0
2007-09-24 06:10:00,1.6264,1.6267,1.6256,1.6267,367300000.0
2007-09-24 06:15:00,1.6266,1.62675,1.6263,1.6265,231900000.0
2007-09-24 06:20:00,1.6265,1.6269,1.6265,1.6267,169500000.0
2007-09-24 06:25:00,1.62665,1.6271,1.62645,1.62705,195600000.0
2007-09-24 06:30:00,1.62705,1.62725,1.6268,1.62705,240400000.0
2007-09-24 06:35:00,1.62695,1.627,1.6262,1.62655,269200000.0
2007-09-24 06:40:00,1.62655,1.62695,1.62645,1.6268,207900000.0
2007-09-24 06:45:00,1.6269,1.6269,1.6265,1.6268,247100000.0
2007-09-24 06:50:00,1.62685,1.627,1.6264,1.6269,166000000.0
2007-09-24 06:55:00,1.627,1.6271,1.6267,1.6268,202800000.0
2007-09-24 07:00:00,1.627,1.6274,1.6267,1.6273,529400000.0
2007-09-24 07:05:00,1.6273,1.6276,1.6272,1.6273,242100000.0
2007-09-24 07:10:00,1.6273,1.6277,1.6272,1.6276,270700000.0
2007-09-24 07:15:00,1.6276,1.6276,1.6272,1.6276,72400000.0
2007-09-24 07:20:00,1.6275,1.6275,1.6271,1.6273,168100000.0
2007-09-24 07:25:00,1.6273,1.62755,1.6268,1.6274,551200000.0
2007-09-24 07:30:00,1.6274,1.6285,1.627,1.6272,1274000000.0
2007-09-24 07:35:00,1.6273,1.6279,1.6269,1.627,503200000.0
2007-09-24 07:40:00,1.627,1.6277,1.6268,1.6275,760800000.0
2007-09-24 07:45:00,1.6275,1.6278,1.627,1.6271,853999999.0
2007-09-24 07:50:00,1.6271,1.6273,1.6261,1.6268,938200000.0
2007-09-24 07:55:00,1.627,1.6282,1.6268,1.6278,1562900001.0
2007-09-24 08:00:00,1.6278,1.6287,1.6274,1.6279,4727600003.0
2007-09-24 08:05:00,1.6281,1.6281,1.6265,1.62685,1666700000.0
2007-09-24 08:10:00,1.6267,1.628,1.6264,1.6273,1700800000.0
2007-09-24 08:15:00,1.6273,1.6292,1.6268,1.6285,1697399999.0
2007-09-24 08:20:00,1.6285,1.6289,1.6277,1.6278,2516700000.0
2007-09-24 08:25:00,1.6278,1.6282,1.6265,1.6276,2656500002.0
2007-09-24 08:30:00,1.62755,1.6277,1.6266,1.627,1667300000.0
2007-09-24 08:35:00,1.627,1.6271,1.6263,1.6266,1102199993.0
2007-09-24 08:40:00,1.6267,1.6277,1.6262,1.6275,1633200006.0
2007-09-24 08:45:00,1.6276,1.6278,1.627,1.627,867000000.0
2007-09-24 08:50:00,1.627,1.6279,1.627,1.6275,715100000.0
2007-09-24 08:55:00,1.6274,1.6278,1.6272,1.6275,661900000.0
2007-09-24 09:00:00,1.62745,1.62785,1.6266,1.6276,1685900003.0
2007-09-24 09:05:00,1.6276,1.6281,1.6273,1.6275,2143200000.0
2007-09-24 09:10:00,1.6275,1.6276,1.6268,1.6273,1348700002.0
2007-09-24 09:15:00,1.6273,1.6276,1.6269,1.6269,1188800000.0
2007-09-24 09:20:00,1.6269,1.6271,1.6261,1.6261,1299400000.0
2007-09-24 09:25:00,1.6261,1.6276,1.626,1.6274,1127000001.0
2007-09-24 09:30:00,1.6274,1.628,1.62705,1.6278,1852400003.0
2007-09-24 09:35:00,1.6278,1.6284,1.6275,1.6284,2441700007.0
2007-09-24 09:40:00,1.6283,1.6292,1.62815,1.6288,1759600002.0
2007-09-24 09:45:00,1.6288,1.6295,1.6288,1.629,1393100005.0
2007-09-24 09:50:00,1.629,1.6293,1.6286,1.62865,928300000.0
2007-09-24 09:55:00,1.62865,1.6294,1.62865,1.6289,924500003.0
2007-09-24 10:00:00,1.62895,1.6292,1.6283,1.6287,1794000002.0
2007-09-24 10:05:00,1.62865,1.6296,1.62865,1.6289,968600000.0
2007-09-24 10:10:00,1.62885,1.629,1.62835,1.62845,1014899985.0
2007-09-24 10:15:00,1.6285,1.6291,1.6283,1.62905,998400003.0
2007-09-24 10:20:00,1.62905,1.6299,1.62855,1.62855,2219199992.0
2007-09-24 10:25:00,1.6286,1.6287,1.6279,1.6281,690100002.0
2007-09-24 10:30:00,1.628,1.6284,1.6266,1.6268,1158800002.0
2007-09-24 10:35:00,1.6266,1.6273,1.6265,1.6271,719500000.0
2007-09-24 10:40:00,1.6272,1.62765,1.6268,1.6271,1912700008.0
2007-09-24 10:45:00,1.6272,1.6278,1.6266,1.6266,1345800000.0
2007-09-24 10:50:00,1.6267,1.6269,1.6253,1.6267,2406600005.0
2007-09-24 10:55:00,1.6267,1.6267,1.6257,1.6263,2641200015.0
2007-09-24 11:00:00,1.6264,1.6265,1.6258,1.6264,3029000003.0
2007-09-24 11:05:00,1.6264,1.6266,1.6261,1.6264,1856700001.0
2007-09-24 11:10:00,1.6262,1.6266,1.6255,1.6259,2396600010.0
2007-09-24 11:15:00,1.6258,1.6261,1.62475,1.6252,2400000011.0
2007-09-24 11:20:00,1.6253,1.6254,1.62475,1.62485,1293100003.0
2007-09-24 11:25:00,1.6249,1.6252,1.6246,1.6248,967900002.0
2007-09-24 11:30:00,1.6248,1.62505,1.62405,1.62425,1058799999.0
2007-09-24 11:35:00,1.62425,1.6246,1.62335,1.6243,1308099996.0
2007-09-24 11:40:00,1.6243,1.6246,1.6241,1.6242,767299999.0
2007-09-24 11:45:00,1.6242,1.6244,1.6239,1.6244,1036100003.0
2007-09-24 11:50:00,1.6243,1.6251,1.6243,1.6247,1547999992.0
2007-09-24 11:55:00,1.6247,1.6251,1.6236,1.6238,2212800005.0
2007-09-24 12:00:00,1.6238,1.6244,1.6236,1.6239,2524500009.0
2007-09-24 12:05:00,1.6239,1.6242,1.6236,1.6236,1043000000.0
2007-09-24 12:10:00,1.6235,1.6243,1.6233,1.6237,1980300008.0
2007-09-24 12:15:00,1.6237,1.6243,1.6235,1.6243,1150300000.0
2007-09-24 12:20:00,1.6242,1.6249,1.6237,1.6249,882400001.0
2007-09-24 12:25:00,1.6249,1.626,1.6246,1.625,2753700002.0
2007-09-24 12:30:00,1.6252,1.6258,1.6246,1.6249,2777100001.0
2007-09-24 12:35:00,1.6248,1.6249,1.6235,1.6239,2893100008.0
2007-09-24 12:40:00,1.6239,1.6251,1.6238,1.6246,1266999998.0
2007-09-24 12:45:00,1.6246,1.6248,1.6233,1.6236,1934539997.0
2007-09-24 12:50:00,1.6235,1.6245,1.6234,1.6244,1007900004.0
2007-09-24 12:55:00,1.6245,1.6245,1.6238,1.6245,1780200000.0
2007-09-24 13:00:00,1.6245,1.6247,1.6241,1.62415,838200002.0
2007-09-24 13:05:00,1.62415,1.6242,1.623,1.6231,1953300008.0
2007-09-24 13:10:00,1.6231,1.6232,1.6222,1.6225,1394300000.0
2007-09-24 13:15:00,1.6225,1.6227,1.62195,1.6226,921000000.0
2007-09-24 13:20:00,1.62265,1.6229,1.6223,1.6226,930299986.0
2007-09-24 13:25:00,1.6227,1.6232,1.6224,1.6229,1036100001.0
2007-09-24 13:30:00,1.6229,1.6232,1.6217,1.62255,550500000.0
2007-09-24 13:35:00,1.6225,1.6231,1.6224,1.623,413600000.0
2007-09-24 13:40:00,1.623,1.6244,1.6228,1.62425,839099999.0
2007-09-24 13:45:00,1.6244,1.6246,1.6239,1.6241,1338000003.0
2007-09-24 13:50:00,1.6241,1.6242,1.6231,1.6237,2381200008.0
2007-09-24 13:55:00,1.6237,1.6246,1.6234,1.6241,1972100008.0
2007-09-24 14:00:00,1.6241,1.6256,1.6236,1.6253,1141900003.0
2007-09-24 14:05:00,1.6253,1.6253,1.6233,1.6237,2485100007.0
2007-09-24 14:10:00,1.6237,1.6249,1.6234,1.6249,1854599997.0
2007-09-24 14:15:00,1.6249,1.625,1.6237,1.6241,2151600002.0
2007-09-24 14:20:00,1.6241,1.6241,1.6233,1.6238,2075300011.0
2007-09-24 14:25:00,1.6238,1.62405,1.6232,1.6234,990299999.0
2007-09-24 14:30:00,1.62335,1.6238,1.62335,1.6234,779899996.0
2007-09-24 14:35:00,1.6235,1.6248,1.6232,1.6244,2104200000.0
2007-09-24 14:40:00,1.6244,1.6246,1.624,1.6241,1207399998.0
2007-09-24 14:45:00,1.6241,1.6245,1.6237,1.6244,1891700003.0
2007-09-24 14:50:00,1.6244,1.6246,1.6238,1.6242,2492090002.0
2007-09-24 14:55:00,1.6243,1.6258,1.624,1.6253,1956900001.0
2007-09-24 15:00:00,1.6254,1.6257,1.6238,1.624,2202500005.0
2007-09-24 15:05:00,1.624,1.6246,1.6238,1.6242,1195800000.0
2007-09-24 15:10:00,1.6242,1.62455,1.6241,1.6244,1111000000.0
2007-09-24 15:15:00,1.6244,1.62445,1.624,1.6242,693000001.0
2007-09-24 15:20:00,1.6242,1.6246,1.6239,1.6245,1182200004.0
2007-09-24 15:25:00,1.6245,1.6248,1.624,1.624,2063799994.0
2007-09-24 15:30:00,1.6241,1.62435,1.6231,1.6241,1741900000.0
2007-09-24 15:35:00,1.624,1.625,1.6238,1.6244,3051900000.0
2007-09-24 15:40:00,1.6244,1.6245,1.6238,1.624,1277499994.0
2007-09-24 15:45:00,1.6241,1.6243,1.6235,1.6238,999099997.0
2007-09-24 15:50:00,1.6239,1.6245,1.6233,1.6244,1783699998.0
2007-09-24 15:55:00,1.6244,1.62495,1.624,1.6244,1112299998.0
2007-09-24 16:00:00,1.6245,1.6247,1.6242,1.6244,2401659999.0
2007-09-24 16:05:00,1.6245,1.6247,1.6241,1.6244,1339800001.0
2007-09-24 16:10:00,1.6244,1.6247,1.623,1.6242,2870899985.0
2007-09-24 16:15:00,1.6242,1.6243,1.623,1.6239,2673799985.0
2007-09-24 16:20:00,1.6239,1.6241,1.6234,1.6236,1691100000.0
2007-09-24 16:25:00,1.6236,1.624,1.6225,1.6226,1945199995.0
2007-09-24 16:30:00,1.6226,1.6232,1.6223,1.62295,1486620001.0
2007-09-24 16:35:00,1.623,1.62335,1.6227,1.623,411100000.0
2007-09-24 16:40:00,1.623,1.6244,1.62265,1.6244,2289199996.0
2007-09-24 16:45:00,1.6244,1.6247,1.62405,1.62425,1241900001.0
2007-09-24 16:50:00,1.62425,1.6244,1.6236,1.6243,3032099999.0
2007-09-24 16:55:00,1.6243,1.625,1.6235,1.6242,2214999995.0
2007-09-24 17:00:00,1.6241,1.6241,1.6232,1.6241,2986800000.0
2007-09-24 17:05:00,1.6241,1.6249,1.6239,1.624,3260600004.0
2007-09-24 17:10:00,1.624,1.62445,1.6237,1.6244,2275400003.0
2007-09-24 17:15:00,1.6244,1.625,1.624,1.6247,2313000004.0
2007-09-24 17:20:00,1.6249,1.6251,1.6238,1.62405,3253700001.0
2007-09-24 17:25:00,1.624,1.62435,1.6239,1.6242,2140199997.0
2007-09-24 17:30:00,1.6242,1.6242,1.623,1.6232,2415600006.0
2007-09-24 17:35:00,1.6232,1.6247,1.62315,1.6245,2343699998.0
2007-09-24 17:40:00,1.6246,1.6251,1.6241,1.6249,1472300000.0
2007-09-24 17:45:00,1.625,1.6256,1.6248,1.6251,724400000.0
2007-09-24 17:50:00,1.62505,1.6251,1.6246,1.6247,1145900000.0
2007-09-24 17:55:00,1.6248,1.6251,1.6242,1.6246,540300000.0
2007-09-24 18:00:00,1.62485,1.6252,1.6246,1.6248,820100000.0
2007-09-24 18:05:00,1.6248,1.6249,1.6241,1.6244,543400000.0
2007-09-24 18:10:00,1.6244,1.6247,1.62415,1.6245,558900000.0
2007-09-24 18:15:00,1.6244,1.6249,1.62415,1.6249,761500000.0
2007-09-24 18:20:00,1.625,1.625,1.62425,1.62425,343000000.0
2007-09-24 18:25:00,1.62425,1.6243,1.6234,1.6238,963200000.0
2007-09-24 18:30:00,1.6238,1.6241,1.6237,1.6239,601900000.0
2007-09-24 18:35:00,1.6239,1.624,1.6234,1.6237,752200000.0
2007-09-24 18:40:00,1.6236,1.62395,1.6235,1.6239,554900002.0
2007-09-24 18:45:00,1.6238,1.62405,1.6237,1.624,458200000.0
2007-09-24 18:50:00,1.624,1.62445,1.624,1.6244,460200000.0
2007-09-24 18:55:00,1.6243,1.62455,1.6241,1.6242,959899999.0
2007-09-24 19:00:00,1.6243,1.62455,1.6243,1.6245,420100000.0
2007-09-24 19:05:00,1.6245,1.6246,1.6242,1.62445,551700000.0
2007-09-24 19:10:00,1.6246,1.6246,1.6241,1.6244,672500000.0
2007-09-24 19:15:00,1.62435,1.6256,1.6242,1.6255,723200000.0
2007-09-24 19:20:00,1.6255,1.6256,1.62435,1.6248,653000002.0
2007-09-24 19:25:00,1.6247,1.6251,1.6246,1.6251,246000000.0
2007-09-24 19:30:00,1.6251,1.6265,1.625,1.6262,675000000.0
2007-09-24 19:35:00,1.6262,1.6265,1.626,1.62635,809100002.0
2007-09-24 19:40:00,1.62625,1.6264,1.6254,1.6255,505900000.0
2007-09-24 19:45:00,1.6254,1.626,1.6254,1.6258,488100000.0
2007-09-24 19:50:00,1.6259,1.626,1.6257,1.6259,214900000.0
2007-09-24 19:55:00,1.6259,1.6259,1.6255,1.6258,396900000.0
2007-09-24 20:00:00,1.62585,1.627,1.62555,1.6268,557499999.0
2007-09-24 20:05:00,1.6268,1.6273,1.6257,1.6257,1135800000.0
2007-09-24 20:10:00,1.6257,1.62605,1.6255,1.6259,431400000.0
2007-09-24 20:15:00,1.6259,1.6261,1.6253,1.6256,641400002.0
2007-09-24 20:20:00,1.6256,1.6257,1.6252,1.6253,252200000.0
2007-09-24 20:25:00,1.6253,1.6255,1.6249,1.6251,636099999.0
2007-09-24 20:30:00,1.6251,1.6252,1.6247,1.6249,501500000.0
2007-09-24 20:35:00,1.625,1.6253,1.6246,1.6249,1190100000.0
2007-09-24 20:40:00,1.6249,1.625,1.6244,1.6246,416300000.0
2007-09-24 20:45:00,1.62465,1.6249,1.6244,1.6245,201999998.0
2007-09-24 20:50:00,1.6247,1.6249,1.624,1.62425,489600000.0
2007-09-24 20:55:00,1.62425,1.62425,1.62375,1.62395,221600000.0
2007-09-24 21:00:00,1.62395,1.6241,1.6234,1.6236,468300000.0
2007-09-24 21:05:00,1.6236,1.624,1.6228,1.6234,652400000.0
2007-09-24 21:10:00,1.6234,1.6242,1.6233,1.62415,469700000.0
2007-09-24 21:15:00,1.6242,1.62505,1.6237,1.6247,1412499997.0
2007-09-24 21:20:00,1.6246,1.625,1.6244,1.6244,499000000.0
2007-09-24 21:25:00,1.6246,1.6246,1.6233,1.6237,770100001.0
2007-09-24 21:30:00,1.6237,1.6239,1.6233,1.6236,240500000.0
2007-09-24 21:35:00,1.62355,1.6239,1.6233,1.6235,626900000.0
2007-09-24 21:40:00,1.6235,1.6235,1.6225,1.6234,704100000.0
2007-09-24 21:45:00,1.6234,1.6235,1.622,1.622,1463300001.0
2007-09-24 21:50:00,1.622,1.6222,1.6211,1.6216,706500000.0
2007-09-24 21:55:00,1.6215,1.6223,1.6211,1.6221,1036699993.0
2007-09-24 22:00:00,1.62215,1.6222,1.6216,1.6216,910400004.0
2007-09-24 22:05:00,1.6216,1.6216,1.6202,1.6204,460700000.0
2007-09-24 22:10:00,1.6204,1.6213,1.6201,1.6213,1094000003.0
2007-09-24 22:15:00,1.6213,1.6214,1.6202,1.6208,1025100006.0
2007-09-24 22:20:00,1.6208,1.6208,1.6193,1.6203,928900004.0
2007-09-24 22:25:00,1.6203,1.6213,1.6199,1.6201,866400001.0
2007-09-24 22:30:00,1.6202,1.62095,1.6198,1.62075,1150500010.0
2007-09-24 22:35:00,1.62075,1.62115,1.6205,1.6211,236700000.0
2007-09-24 22:40:00,1.62115,1.62205,1.621,1.6218,140400000.0
2007-09-24 22:45:00,1.6218,1.622,1.6213,1.6213,184400000.0
2007-09-24 22:50:00,1.6216,1.6234,1.6212,1.62285,447900000.0
2007-09-24 22:55:00,1.6232,1.6233,1.622,1.6222,901400003.0
2007-09-24 23:00:00,1.622,1.6227,1.6217,1.6217,123800000.0
2007-09-24 23:05:00,1.6222,1.6227,1.6222,1.6227,152700000.0
2007-09-24 23:10:00,1.6227,1.6227,1.6216,1.6219,351100000.0
2007-09-24 23:15:00,1.6219,1.622,1.6214,1.6214,351300000.0
2007-09-24 23:20:00,1.6213,1.6214,1.6202,1.6213,154100000.0
2007-09-24 23:25:00,1.6213,1.6215,1.6203,1.6214,313700000.0
2007-09-24 23:30:00,1.6214,1.6218,1.6213,1.6213,432900000.0
2007-09-24 23:35:00,1.62135,1.6216,1.6212,1.6212,151400000.0
2007-09-24 23:40:00,1.6212,1.6218,1.62115,1.6215,345000000.0
2007-09-24 23:45:00,1.6215,1.6217,1.6213,1.6215,161400000.0
2007-09-24 23:50:00,1.6216,1.6217,1.6214,1.6215,93200000.0
2007-09-24 23:55:00,1.6217,1.6221,1.62075,1.6218,337300000.0
2007-09-25 00:00:00,1.6218,1.622,1.6216,1.6219,252700000.0
2007-09-25 00:05:00,1.6219,1.6222,1.6218,1.6221,177500000.0
2007-09-25 00:10:00,1.6221,1.6224,1.622,1.6223,215900000.0
2007-09-25 00:15:00,1.6225,1.62285,1.6222,1.62245,198500000.0
2007-09-25 00:20:00,1.62245,1.62255,1.6208,1.621,319500000.0
2007-09-25 00:25:00,1.6212,1.6221,1.6212,1.6219,264300000.0
2007-09-25 00:30:00,1.6219,1.6219,1.6218,1.6219,49800000.0
2007-09-25 00:35:00,1.6219,1.6221,1.6213,1.6215,440200000.0
2007-09-25 00:40:00,1.6215,1.6224,1.6213,1.6221,1049000000.0
2007-09-25 00:45:00,1.6221,1.6229,1.6214,1.62255,733300000.0
2007-09-25 00:50:00,1.62255,1.6235,1.6224,1.62335,689200000.0
2007-09-25 00:55:00,1.62335,1.62335,1.6224,1.6226,295900000.0
2007-09-25 01:00:00,1.6225,1.6227,1.6222,1.6227,279600000.0
2007-09-25 01:05:00,1.6226,1.6228,1.62235,1.6224,176700000.0
2007-09-25 01:10:00,1.622,1.6228,1.622,1.6228,377700000.0
2007-09-25 01:15:00,1.6228,1.6228,1.6224,1.6227,299300000.0
2007-09-25 01:20:00,1.6227,1.62335,1.6225,1.6232,721800005.0
2007-09-25 01:25:00,1.6232,1.6239,1.6228,1.6239,684300000.0
2007-09-25 01:30:00,1.6237,1.6239,1.623,1.6233,773500000.0
2007-09-25 01:35:00,1.623,1.6233,1.622,1.6222,739399999.0
2007-09-25 01:40:00,1.6219,1.6229,1.6219,1.62265,527200002.0
2007-09-25 01:45:00,1.6228,1.6236,1.6228,1.62345,913300000.0
2007-09-25 01:50:00,1.6234,1.6239,1.6231,1.6233,628700001.0
2007-09-25 01:55:00,1.6236,1.6239,1.6234,1.6236,291600000.0
2007-09-25 02:00:00,1.6236,1.6243,1.6233,1.6243,1178499999.0
2007-09-25 02:05:00,1.6242,1.6247,1.6229,1.6239,1746500005.0
2007-09-25 02:10:00,1.6239,1.6241,1.62335,1.6239,940600001.0
2007-09-25 02:15:00,1.6238,1.6258,1.6234,1.6256,1778200003.0
2007-09-25 02:20:00,1.6257,1.627,1.62525,1.6267,1317300003.0
2007-09-25 02:25:00,1.6268,1.6296,1.6267,1.6282,2089100000.0
2007-09-25 02:30:00,1.6282,1.6285,1.6275,1.6279,1974900000.0
2007-09-25 02:35:00,1.6279,1.6284,1.6276,1.628,1395799999.0
2007-09-25 02:40:00,1.628,1.628,1.6264,1.6268,1612900003.0
2007-09-25 02:45:00,1.6268,1.6269,1.6259,1.62635,1613900016.0
2007-09-25 02:50:00,1.6264,1.6272,1.62595,1.6265,1178300000.0
2007-09-25 02:55:00,1.6266,1.62815,1.6266,1.628,1853799999.0
2007-09-25 03:00:00,1.628,1.628,1.6272,1.6278,1668899999.0
2007-09-25 03:05:00,1.6278,1.6285,1.6277,1.6281,1726700000.0
2007-09-25 03:10:00,1.6281,1.6287,1.6271,1.6274,2491799999.0
2007-09-25 03:15:00,1.6274,1.6278,1.62635,1.6267,1427600003.0
2007-09-25 03:20:00,1.6264,1.6271,1.6263,1.6268,840200001.0
2007-09-25 03:25:00,1.6268,1.6273,1.6264,1.6272,406500000.0
2007-09-25 03:30:00,1.6272,1.6275,1.6255,1.6258,847400002.0
2007-09-25 03:35:00,1.6256,1.6258,1.62445,1.62525,1919300005.0
2007-09-25 03:40:00,1.6253,1.6264,1.62505,1.6264,1017700004.0
2007-09-25 03:45:00,1.6264,1.6268,1.6251,1.6251,1323100001.0
2007-09-25 03:50:00,1.6252,1.6259,1.6249,1.6256,716500002.0
2007-09-25 03:55:00,1.6256,1.6265,1.62505,1.6256,916599999.0
2007-09-25 04:00:00,1.6256,1.62595,1.6248,1.6256,882700000.0
2007-09-25 04:05:00,1.6256,1.6257,1.6252,1.6253,481400000.0
2007-09-25 04:10:00,1.6253,1.6259,1.62525,1.6259,270600000.0
2007-09-25 04:15:00,1.6259,1.6266,1.6259,1.6264,766099999.0
2007-09-25 04:20:00,1.6265,1.6266,1.6264,1.6264,89800000.0
2007-09-25 04:25:00,1.6266,1.6267,1.6262,1.6264,392500000.0
2007-09-25 04:30:00,1.62625,1.62625,1.6253,1.6253,655800001.0
2007-09-25 04:35:00,1.6253,1.6253,1.62465,1.6252,794800000.0
2007-09-25 04:40:00,1.6255,1.6265,1.6253,1.6258,1299200000.0
2007-09-25 04:45:00,1.6259,1.6262,1.6258,1.6261,396800000.0
2007-09-25 04:50:00,1.626,1.6261,1.6255,1.6258,427000001.0
2007-09-25 04:55:00,1.62575,1.6259,1.6254,1.6257,315799998.0
2007-09-25 05:00:00,1.6257,1.6263,1.6254,1.6261,485600000.0
2007-09-25 05:05:00,1.6261,1.6279,1.626,1.6275,1101499998.0
2007-09-25 05:10:00,1.6275,1.6275,1.6264,1.6266,836400000.0
2007-09-25 05:15:00,1.6266,1.62665,1.6254,1.6256,845999998.0
2007-09-25 05:20:00,1.6256,1.6263,1.6254,1.6261,951400000.0
2007-09-25 05:25:00,1.6261,1.62655,1.6259,1.6261,448300000.0
2007-09-25 05:30:00,1.6261,1.6264,1.6258,1.62635,1113300000.0
2007-09-25 05:35:00,1.6263,1.62705,1.6263,1.6264,261600000.0
2007-09-25 05:40:00,1.6264,1.62675,1.6262,1.6262,1152200000.0
2007-09-25 05:45:00,1.6264,1.6265,1.6257,1.6264,1731699996.0
2007-09-25 05:50:00,1.6265,1.6271,1.6261,1.627,1816100003.0
2007-09-25 05:55:00,1.627,1.6272,1.6266,1.627,1587599997.0
2007-09-25 06:00:00,1.62695,1.6277,1.6268,1.6277,1265700003.0
2007-09-25 06:05:00,1.6277,1.6277,1.62675,1.6273,996600000.0
2007-09-25 06:10:00,1.6273,1.62785,1.6272,1.62755,602000002.0
2007-09-25 06:15:00,1.6276,1.6276,1.62725,1.6273,334000000.0
2007-09-25 06:20:00,1.6274,1.62755,1.6272,1.6274,315400000.0
2007-09-25 06:25:00,1.6274,1.6274,1.6264,1.6265,1126700000.0
2007-09-25 06:30:00,1.6265,1.6268,1.6264,1.6265,991099998.0
2007-09-25 06:35:00,1.6265,1.6269,1.6264,1.6266,703999998.0
2007-09-25 06:40:00,1.6266,1.6274,1.62645,1.6273,1301999999.0
2007-09-25 06:45:00,1.62725,1.6277,1.6272,1.6277,535500000.0
2007-09-25 06:50:00,1.6277,1.6279,1.6274,1.6275,1006600001.0
2007-09-25 06:55:00,1.6275,1.6276,1.6267,1.627,536000000.0
2007-09-25 07:00:00,1.6268,1.6276,1.6268,1.6276,566100000.0
2007-09-25 07:05:00,1.6276,1.6279,1.6274,1.6277,702100001.0
2007-09-25 07:10:00,1.6277,1.6278,1.6272,1.6272,619300000.0
2007-09-25 07:15:00,1.6272,1.6272,1.62585,1.6262,2439700004.0
2007-09-25 07:20:00,1.6262,1.6263,1.6251,1.62615,1595500001.0
2007-09-25 07:25:00,1.6262,1.6266,1.626,1.6262,1188999999.0
2007-09-25 07:30:00,1.6263,1.627,1.626,1.6269,1444600000.0
2007-09-25 07:35:00,1.6268,1.6275,1.6266,1.6269,1089599999.0
2007-09-25 07:40:00,1.6269,1.6274,1.6268,1.6274,806499996.0
2007-09-25 07:45:00,1.6274,1.6275,1.6271,1.6272,1665699994.0
2007-09-25 07:50:00,1.6274,1.6274,1.6269,1.6269,851400001.0
2007-09-25 07:55:00,1.627,1.6271,1.6265,1.62665,1296600000.0
2007-09-25 08:00:00,1.6267,1.62755,1.6267,1.62755,577200000.0
2007-09-25 08:05:00,1.62755,1.6282,1.6274,1.62785,1282399999.0
2007-09-25 08:10:00,1.62785,1.6287,1.62775,1.6281,2015999992.0
2007-09-25 08:15:00,1.6282,1.62835,1.6269,1.6272,2806800001.0
2007-09-25 08:20:00,1.6272,1.6283,1.6271,1.6282,2243000000.0
2007-09-25 08:25:00,1.6282,1.6282,1.6274,1.6275,1287800000.0
2007-09-25 08:30:00,1.62745,1.628,1.6268,1.627,2268200000.0
2007-09-25 08:35:00,1.627,1.6272,1.6263,1.6264,2130600000.0
2007-09-25 08:40:00,1.62645,1.6274,1.6263,1.6274,1703400002.0
2007-09-25 08:45:00,1.6273,1.6274,1.6264,1.6264,2225200005.0
2007-09-25 08:50:00,1.6264,1.6266,1.6252,1.6257,3247999989.0
2007-09-25 08:55:00,1.6257,1.6261,1.62525,1.62565,1707699998.0
2007-09-25 09:00:00,1.62565,1.6257,1.62425,1.6251,3987399989.0
2007-09-25 09:05:00,1.625,1.6259,1.625,1.62585,1389499999.0
2007-09-25 09:10:00,1.62585,1.6273,1.62535,1.627,2386600001.0
2007-09-25 09:15:00,1.627,1.6293,1.6267,1.6292,4784399999.0
2007-09-25 09:20:00,1.6292,1.6305,1.6289,1.6297,3554400006.0
2007-09-25 09:25:00,1.6297,1.6306,1.6293,1.6298,2679000001.0
2007-09-25 09:30:00,1.6298,1.6313,1.6295,1.6308,2780500000.0
2007-09-25 09:35:00,1.6308,1.6314,1.6304,1.6312,3397800001.0
2007-09-25 09:40:00,1.6312,1.6312,1.6301,1.6305,2479599998.0
2007-09-25 09:45:00,1.6305,1.6309,1.63,1.6308,3169600001.0
2007-09-25 09:50:00,1.6308,1.6312,1.6302,1.6303,2896499997.0
2007-09-25 09:55:00,1.6302,1.6314,1.6301,1.6306,2628900002.0
2007-09-25 10:00:00,1.6307,1.6314,1.6297,1.6312,2564000001.0
2007-09-25 10:05:00,1.6312,1.6318,1.6304,1.6305,2859900001.0
2007-09-25 10:10:00,1.6305,1.6306,1.6297,1.6303,2910600004.0
2007-09-25 10:15:00,1.6303,1.6303,1.6293,1.6302,3319800006.0
2007-09-25 10:20:00,1.6302,1.6304,1.6297,1.6301,1533400003.0
2007-09-25 10:25:00,1.6301,1.6305,1.63,1.6301,1830000001.0
2007-09-25 10:30:00,1.6301,1.6309,1.6296,1.6306,2719200000.0
2007-09-25 10:35:00,1.6305,1.6306,1.6296,1.6298,2636099992.0
2007-09-25 10:40:00,1.6298,1.63,1.6285,1.6292,2855100005.0
2007-09-25 10:45:00,1.6292,1.6299,1.629,1.6291,2707100005.0
2007-09-25 10:50:00,1.6291,1.6297,1.6287,1.6288,3397199994.0
2007-09-25 10:55:00,1.6288,1.6297,1.6285,1.6291,4709999992.0
2007-09-25 11:00:00,1.6291,1.6296,1.6283,1.6285,3242399994.0
2007-09-25 11:05:00,1.6286,1.6295,1.6284,1.6294,2228500005.0
2007-09-25 11:10:00,1.6294,1.6298,1.6284,1.6291,3926399994.0
2007-09-25 11:15:00,1.629,1.6295,1.6288,1.6291,1510900001.0
2007-09-25 11:20:00,1.6291,1.6294,1.6289,1.6293,536099999.0
2007-09-25 11:25:00,1.6295,1.6303,1.6295,1.6302,1756999989.0
2007-09-25 11:30:00,1.6303,1.6304,1.6296,1.63015,1293700000.0
2007-09-25 11:35:00,1.63015,1.6305,1.6296,1.6302,1866200000.0
2007-09-25 11:40:00,1.6301,1.6304,1.6296,1.6297,1708199999.0
2007-09-25 11:45:00,1.6297,1.6318,1.6296,1.631,3989099995.0
2007-09-25 11:50:00,1.63105,1.6316,1.6308,1.6308,2804799983.0
2007-09-25 11:55:00,1.6309,1.6314,1.6308,1.6314,1429000001.0
2007-09-25 12:00:00,1.6317,1.6317,1.63105,1.6312,1128899998.0
2007-09-25 12:05:00,1.6312,1.6323,1.631,1.63175,2026700000.0
2007-09-25 12:10:00,1.632,1.6338,1.63185,1.6338,1653500003.0
2007-09-25 12:15:00,1.6338,1.6338,1.63265,1.6329,3618600002.0
2007-09-25 12:20:00,1.633,1.6334,1.6329,1.6329,2413499994.0
2007-09-25 12:25:00,1.633,1.6333,1.632,1.6326,2679799991.0
2007-09-25 12:30:00,1.6328,1.63315,1.6321,1.63235,939999998.0
2007-09-25 12:35:00,1.63235,1.6328,1.6319,1.6324,1934900006.0
2007-09-25 12:40:00,1.6324,1.6338,1.6322,1.6336,1986499995.0
2007-09-25 12:45:00,1.6336,1.6341,1.6334,1.63395,1481399999.0
2007-09-25 12:50:00,1.63395,1.6345,1.6338,1.6342,2829799998.0
2007-09-25 12:55:00,1.6342,1.6355,1.6337,1.63515,4617900001.0
2007-09-25 13:00:00,1.6353,1.6361,1.6351,1.6352,2879899988.0
2007-09-25 13:05:00,1.6354,1.6354,1.6338,1.6352,4256399993.0
2007-09-25 13:10:00,1.6354,1.6355,1.6346,1.6348,2650999998.0
2007-09-25 13:15:00,1.6348,1.6351,1.6343,1.6349,1577800001.0
2007-09-25 13:20:00,1.6349,1.6363,1.6346,1.63555,2751400001.0
2007-09-25 13:25:00,1.6357,1.6367,1.6353,1.63605,3046099992.0
2007-09-25 13:30:00,1.63605,1.6363,1.63575,1.636,747500000.0
2007-09-25 13:35:00,1.6359,1.636,1.634,1.63455,2932400000.0
2007-09-25 13:40:00,1.6346,1.6348,1.6336,1.63455,1996500000.0
2007-09-25 13:45:00,1.63455,1.6361,1.63455,1.6356,3252300001.0
2007-09-25 13:50:00,1.63565,1.6358,1.6334,1.634,2942299996.0
2007-09-25 13:55:00,1.6339,1.6341,1.6327,1.6331,2436299998.0
2007-09-25 14:00:00,1.6326,1.6339,1.6326,1.6336,2275400002.0
2007-09-25 14:05:00,1.6336,1.6336,1.6323,1.6332,3872500002.0
2007-09-25 14:10:00,1.6332,1.6342,1.6331,1.6337,3993699993.0
2007-09-25 14:15:00,1.6337,1.6343,1.633,1.6334,2009200000.0
2007-09-25 14:20:00,1.6336,1.6339,1.6332,1.6336,1756399998.0
2007-09-25 14:25:00,1.6336,1.6346,1.6335,1.6345,1910400001.0
2007-09-25 14:30:00,1.6345,1.6348,1.63375,1.6339,2257599998.0
2007-09-25 14:35:00,1.6338,1.6348,1.6335,1.6345,2950899995.0
2007-09-25 14:40:00,1.6344,1.6348,1.6335,1.6348,1543399997.0
2007-09-25 14:45:00,1.6348,1.635,1.6337,1.634,1861099997.0
2007-09-25 14:50:00,1.6341,1.6344,1.6329,1.6329,4082799978.0
2007-09-25 14:55:00,1.6331,1.6337,1.6322,1.6329,4369999994.0
2007-09-25 15:00:00,1.6329,1.63345,1.6323,1.6329,3406279999.0
2007-09-25 15:05:00,1.6329,1.63325,1.6319,1.6323,3481100001.0
2007-09-25 15:10:00,1.6322,1.6327,1.6315,1.6324,4086099996.0
2007-09-25 15:15:00,1.6324,1.6325,1.6313,1.6316,2073099999.0
2007-09-25 15:20:00,1.6316,1.6326,1.6313,1.6322,3483999997.0
2007-09-25 15:25:00,1.6322,1.6327,1.6319,1.6321,1802500003.0
2007-09-25 15:30:00,1.6321,1.6323,1.6307,1.6311,1446699997.0
2007-09-25 15:35:00,1.6311,1.632,1.6309,1.63145,1872500003.0
2007-09-25 15:40:00,1.63145,1.63165,1.6285,1.6313,4204560006.0
2007-09-25 15:45:00,1.6312,1.6312,1.6293,1.6303,2717300002.0
2007-09-25 15:50:00,1.6302,1.6302,1.628,1.629,3780399999.0
2007-09-25 15:55:00,1.6289,1.6296,1.628,1.6286,4336999997.0
2007-09-25 16:00:00,1.6285,1.6298,1.6281,1.6288,5321299997.0
2007-09-25 16:05:00,1.6288,1.6289,1.6267,1.6271,4685199997.0
2007-09-25 16:10:00,1.6271,1.6274,1.6257,1.6262,5076069999.0
2007-09-25 16:15:00,1.6261,1.6268,1.6242,1.6253,5231099998.0
2007-09-25 16:20:00,1.6254,1.627,1.6248,1.6268,3266199997.0
2007-09-25 16:25:00,1.6268,1.6274,1.6257,1.6268,2727399998.0
2007-09-25 16:30:00,1.6269,1.6285,1.6258,1.6284,1664200000.0
2007-09-25 16:35:00,1.6283,1.6288,1.6263,1.6269,2323900000.0
2007-09-25 16:40:00,1.6269,1.627,1.6253,1.6255,1719900000.0
2007-09-25 16:45:00,1.6256,1.6265,1.625,1.6259,3741299999.0
2007-09-25 16:50:00,1.6259,1.6273,1.6255,1.6272,1990400000.0
2007-09-25 16:55:00,1.6272,1.6273,1.6261,1.6267,1957000000.0
2007-09-25 17:00:00,1.6267,1.627,1.6258,1.6259,2061600000.0
2007-09-25 17:05:00,1.6261,1.6267,1.6244,1.6252,1867500000.0
2007-09-25 17:10:00,1.625,1.6254,1.6243,1.6249,1971099999.0
2007-09-25 17:15:00,1.625,1.6266,1.625,1.6261,2474780001.0
2007-09-25 17:20:00,1.6261,1.6266,1.626,1.6264,2056900001.0
2007-09-25 17:25:00,1.6264,1.6268,1.6255,1.6257,2136800000.0
2007-09-25 17:30:00,1.6257,1.6266,1.6256,1.6263,1142900000.0
2007-09-25 17:35:00,1.6263,1.6267,1.6249,1.625,2385700001.0
2007-09-25 17:40:00,1.625,1.6262,1.6247,1.626,1918099999.0
2007-09-25 17:45:00,1.626,1.626,1.6252,1.6252,1294599999.0
2007-09-25 17:50:00,1.6252,1.626,1.6251,1.6259,1453200002.0
2007-09-25 17:55:00,1.6259,1.6262,1.6254,1.6255,1684000004.0
2007-09-25 18:00:00,1.6255,1.6263,1.6253,1.6263,964799999.0
2007-09-25 18:05:00,1.6263,1.6267,1.6259,1.6264,1561600000.0
2007-09-25 18:10:00,1.6263,1.6265,1.6259,1.6263,774200000.0
2007-09-25 18:15:00,1.6263,1.6267,1.6257,1.6265,1974600002.0
2007-09-25 18:20:00,1.6265,1.6266,1.6255,1.6257,1733100002.0
2007-09-25 18:25:00,1.6257,1.6264,1.6256,1.626,1413800001.0
2007-09-25 18:30:00,1.6261,1.6266,1.626,1.6264,860300000.0
2007-09-25 18:35:00,1.6264,1.627,1.6258,1.6258,961800003.0
2007-09-25 18:40:00,1.6258,1.6264,1.6256,1.6262,1495699998.0
2007-09-25 18:45:00,1.6261,1.6261,1.6256,1.6257,763599997.0
2007-09-25 18:50:00,1.6257,1.6258,1.6254,1.6254,740799998.0
2007-09-25 18:55:00,1.6254,1.6262,1.6252,1.6257,1084700000.0
2007-09-25 19:00:00,1.6257,1.6261,1.6253,1.6256,1596300006.0
2007-09-25 19:05:00,1.6256,1.6258,1.624,1.6245,1425400007.0
2007-09-25 19:10:00,1.6244,1.6246,1.623,1.6238,1309700003.0
2007-09-25 19:15:00,1.6237,1.624,1.6226,1.6231,1265799996.0
2007-09-25 19:20:00,1.6231,1.624,1.6227,1.6232,1319999995.0
2007-09-25 19:25:00,1.6232,1.6235,1.6228,1.6232,1453299991.0
2007-09-25 19:30:00,1.6233,1.6241,1.6231,1.6239,1689699989.0
2007-09-25 19:35:00,1.6239,1.624,1.6227,1.6228,1359699994.0
2007-09-25 19:40:00,1.6231,1.6232,1.6229,1.6231,1169299997.0
2007-09-25 19:45:00,1.6231,1.6238,1.623,1.6231,1685299993.0
2007-09-25 19:50:00,1.6233,1.6233,1.623,1.6232,809600000.0
2007-09-25 19:55:00,1.6232,1.6233,1.6225,1.6225,858899994.0
2007-09-25 20:00:00,1.6226,1.6236,1.6224,1.623,1034999994.0
2007-09-25 20:05:00,1.6228,1.6229,1.622,1.6224,1071699997.0
2007-09-25 20:10:00,1.6221,1.6227,1.6218,1.6218,1088499994.0
2007-09-25 20:15:00,1.6218,1.622,1.6217,1.622,725000000.0
2007-09-25 20:20:00,1.6219,1.6228,1.6219,1.6227,1150799999.0
2007-09-25 20:25:00,1.6227,1.6227,1.6217,1.622,816299998.0
2007-09-25 20:30:00,1.6221,1.6221,1.6218,1.6219,280400000.0
2007-09-25 20:35:00,1.6219,1.622,1.6211,1.6214,689500000.0
2007-09-25 20:40:00,1.6214,1.6214,1.621,1.6212,861599998.0
2007-09-25 20:45:00,1.6213,1.6215,1.6201,1.6201,1288199999.0
2007-09-25 20:50:00,1.6201,1.6205,1.6196,1.6204,1242399999.0
2007-09-25 20:55:00,1.6205,1.6212,1.6203,1.6207,1045500005.0
2007-09-25 21:00:00,1.6208,1.6209,1.62,1.6202,1426600007.0
2007-09-25 21:05:00,1.6202,1.6208,1.6196,1.6199,1457300002.0
2007-09-25 21:10:00,1.6199,1.62,1.6191,1.62,1317800007.0
2007-09-25 21:15:00,1.62,1.6201,1.6198,1.6201,646100004.0
2007-09-25 21:20:00,1.6201,1.621,1.62,1.6209,632299999.0
2007-09-25 21:25:00,1.621,1.621,1.6193,1.6196,1156699998.0
2007-09-25 21:30:00,1.6196,1.6198,1.6191,1.6191,785400002.0
2007-09-25 21:35:00,1.6191,1.6194,1.6189,1.619,443100001.0
2007-09-25 21:40:00,1.619,1.6192,1.6181,1.6183,930600000.0
2007-09-25 21:45:00,1.6183,1.62,1.6183,1.6197,990499997.0
2007-09-25 21:50:00,1.6197,1.6201,1.6197,1.6201,731100000.0
2007-09-25 21:55:00,1.6201,1.6202,1.6192,1.6197,1111200000.0
2007-09-25 22:00:00,1.6197,1.62,1.6194,1.6196,563500003.0
2007-09-25 22:05:00,1.6196,1.6202,1.6196,1.6199,359400001.0
2007-09-25 22:10:00,1.6199,1.6202,1.6197,1.6198,329000004.0
2007-09-25 22:15:00,1.6198,1.6201,1.6195,1.6196,197199999.0
2007-09-25 22:20:00,1.6196,1.6201,1.6191,1.6191,279500003.0
2007-09-25 22:25:00,1.6191,1.6199,1.6188,1.6197,505600000.0
2007-09-25 22:30:00,1.6197,1.6199,1.6193,1.6195,244800000.0
2007-09-25 22:35:00,1.6195,1.6197,1.6192,1.6197,110800000.0
2007-09-25 22:40:00,1.6196,1.6196,1.6188,1.6189,862700004.0
2007-09-25 22:45:00,1.6189,1.6194,1.6187,1.6189,213700001.0
2007-09-25 22:50:00,1.6189,1.6193,1.6184,1.619,582900000.0
2007-09-25 22:55:00,1.619,1.6193,1.6186,1.6186,695099999.0
2007-09-25 23:00:00,1.6185,1.6188,1.6185,1.6185,141099999.0
2007-09-25 23:05:00,1.6187,1.6188,1.6178,1.6187,189700000.0
2007-09-25 23:10:00,1.6187,1.6188,1.6175,1.6175,313400000.0
2007-09-25 23:15:00,1.618,1.6184,1.6173,1.6174,328300000.0
2007-09-25 23:20:00,1.6173,1.6185,1.6173,1.6178,204700000.0
2007-09-25 23:25:00,1.6182,1.6185,1.6177,1.6178,317300000.0
2007-09-25 23:30:00,1.6177,1.6187,1.6173,1.6184,638600000.0
2007-09-25 23:35:00,1.6185,1.6189,1.618,1.6187,398300000.0
2007-09-25 23:40:00,1.6186,1.6191,1.6185,1.619,303900000.0
2007-09-25 23:45:00,1.619,1.6191,1.6183,1.6186,274000000.0
2007-09-25 23:50:00,1.6186,1.6188,1.6183,1.6187,411800000.0
2007-09-25 23:55:00,1.6187,1.6193,1.6186,1.6188,433800000.0
2007-09-26 00:00:00,1.619,1.619,1.6183,1.6184,502100000.0
2007-09-26 00:05:00,1.6184,1.6186,1.6183,1.6185,263300000.0
2007-09-26 00:10:00,1.6184,1.6187,1.6183,1.6184,147000000.0
2007-09-26 00:15:00,1.6185,1.6186,1.618,1.6185,209800000.0
2007-09-26 00:20:00,1.6185,1.6188,1.6183,1.6187,98000000.0
2007-09-26 00:25:00,1.6187,1.6188,1.618,1.6182,443799997.0
2007-09-26 00:30:00,1.6184,1.6188,1.6182,1.6187,83900000.0
2007-09-26 00:35:00,1.6188,1.6189,1.6183,1.6183,94100000.0
2007-09-26 00:40:00,1.6183,1.6183,1.6171,1.618,649000001.0
2007-09-26 00:45:00,1.6177,1.6179,1.617,1.6178,732699997.0
2007-09-26 00:50:00,1.6178,1.619,1.6175,1.6188,1939499992.0
2007-09-26 00:55:00,1.6188,1.6188,1.6182,1.6185,1234899992.0
2007-09-26 01:00:00,1.6185,1.6189,1.6179,1.6186,864400000.0
2007-09-26 01:05:00,1.6186,1.6186,1.6178,1.6179,923400002.0
2007-09-26 01:10:00,1.6179,1.6185,1.6177,1.6184,596100001.0
2007-09-26 01:15:00,1.6184,1.6193,1.6182,1.6188,1029500002.0
2007-09-26 01:20:00,1.6188,1.6195,1.6182,1.6185,990500000.0
2007-09-26 01:25:00,1.6183,1.6191,1.6181,1.6186,555100000.0
2007-09-26 01:30:00,1.6186,1.6193,1.6186,1.6189,388800001.0
2007-09-26 01:35:00,1.6187,1.6191,1.6184,1.6187,654800003.0
2007-09-26 01:40:00,1.6186,1.6201,1.6186,1.6199,620200002.0
2007-09-26 01:45:00,1.6199,1.6214,1.6194,1.6207,865399999.0
2007-09-26 01:50:00,1.6207,1.6225,1.6204,1.6216,975500003.0
2007-09-26 01:55:00,1.6216,1.6219,1.6208,1.6214,645500000.0
2007-09-26 02:00:00,1.6214,1.6216,1.6207,1.6207,774300000.0
2007-09-26 02:05:00,1.6208,1.6211,1.6207,1.621,260400000.0
2007-09-26 02:10:00,1.6209,1.6212,1.6207,1.6208,212300000.0
2007-09-26 02:15:00,1.6209,1.6229,1.6206,1.621,715700002.0
2007-09-26 02:20:00,1.6211,1.6222,1.621,1.6222,394600000.0
2007-09-26 02:25:00,1.6221,1.6225,1.6217,1.6221,210900000.0
2007-09-26 02:30:00,1.6221,1.6221,1.6206,1.6208,705300001.0
2007-09-26 02:35:00,1.6207,1.6213,1.62,1.6212,883100000.0
2007-09-26 02:40:00,1.6213,1.6214,1.6205,1.6208,312200000.0
2007-09-26 02:45:00,1.6208,1.6213,1.6204,1.6211,373300000.0
2007-09-26 02:50:00,1.621,1.621,1.6188,1.6192,598700000.0
2007-09-26 02:55:00,1.6192,1.6209,1.6187,1.6204,861599999.0
2007-09-26 03:00:00,1.6207,1.6217,1.6205,1.621,619700002.0
2007-09-26 03:05:00,1.6209,1.621,1.6199,1.6201,449800000.0
2007-09-26 03:10:00,1.6201,1.6208,1.6198,1.6208,373899999.0
2007-09-26 03:15:00,1.6208,1.621,1.6204,1.6205,169200000.0
2007-09-26 03:20:00,1.6205,1.6208,1.6201,1.6208,148700000.0
2007-09-26 03:25:00,1.6205,1.6215,1.6205,1.6209,395800000.0
2007-09-26 03:30:00,1.621,1.6214,1.6209,1.6212,321400002.0
2007-09-26 03:35:00,1.621,1.6213,1.6201,1.6204,418800000.0
2007-09-26 03:40:00,1.6204,1.6206,1.6201,1.6205,393700000.0
2007-09-26 03:45:00,1.6204,1.6206,1.62,1.6204,469900000.0
2007-09-26 03:50:00,1.6205,1.6209,1.6201,1.6205,300200000.0
2007-09-26 03:55:00,1.6206,1.6206,1.6195,1.6197,312200000.0
2007-09-26 04:00:00,1.6196,1.6206,1.6189,1.6202,846000001.0
2007-09-26 04:05:00,1.6202,1.6207,1.6201,1.6207,259700000.0
2007-09-26 04:10:00,1.6207,1.6207,1.62,1.6203,224300000.0
2007-09-26 04:15:00,1.6205,1.621,1.6205,1.621,213700000.0
2007-09-26 04:20:00,1.6209,1.6209,1.6203,1.6206,246400000.0
2007-09-26 04:25:00,1.6208,1.6213,1.6207,1.621,278499999.0
2007-09-26 04:30:00,1.6209,1.6215,1.6207,1.6214,266100000.0
2007-09-26 04:35:00,1.6214,1.6215,1.6211,1.6212,131600000.0
2007-09-26 04:40:00,1.6213,1.6215,1.6206,1.6209,358700000.0
2007-09-26 04:45:00,1.6208,1.6211,1.6204,1.6208,286100000.0
2007-09-26 04:50:00,1.6209,1.621,1.6205,1.6208,207700000.0
2007-09-26 04:55:00,1.6208,1.6209,1.6206,1.6207,212300000.0
2007-09-26 05:00:00,1.6206,1.6216,1.6206,1.6214,503699999.0
2007-09-26 05:05:00,1.6214,1.6218,1.621,1.621,373700000.0
2007-09-26 05:10:00,1.621,1.6212,1.6205,1.6209,526100000.0
2007-09-26 05:15:00,1.6208,1.6215,1.6203,1.6208,668999999.0
2007-09-26 05:20:00,1.6209,1.6212,1.6197,1.62,606500001.0
2007-09-26 05:25:00,1.6203,1.6207,1.6202,1.6204,195600000.0
2007-09-26 05:30:00,1.6205,1.6208,1.6203,1.6208,163400000.0
2007-09-26 05:35:00,1.6209,1.6211,1.6205,1.621,230700000.0
2007-09-26 05:40:00,1.621,1.621,1.6206,1.6208,185700000.0
2007-09-26 05:45:00,1.6208,1.621,1.6204,1.6208,284500000.0
2007-09-26 05:50:00,1.6207,1.6208,1.6205,1.6205,167000000.0
2007-09-26 05:55:00,1.6205,1.6206,1.6198,1.6201,256000000.0
2007-09-26 06:00:00,1.6201,1.6209,1.6201,1.6207,298500000.0
2007-09-26 06:05:00,1.6206,1.6215,1.6203,1.621,656400000.0
2007-09-26 06:10:00,1.6209,1.6213,1.6197,1.6197,601700000.0
2007-09-26 06:15:00,1.6201,1.6213,1.6197,1.6198,514800000.0
2007-09-26 06:20:00,1.6198,1.6198,1.6187,1.619,572799999.0
2007-09-26 06:25:00,1.619,1.6195,1.6185,1.619,551500000.0
2007-09-26 06:30:00,1.6186,1.6194,1.6186,1.6193,215300000.0
2007-09-26 06:35:00,1.6193,1.6196,1.6188,1.6193,469600001.0
2007-09-26 06:40:00,1.6195,1.6196,1.6188,1.6194,211500001.0
2007-09-26 06:45:00,1.6194,1.6194,1.619,1.619,191400000.0
2007-09-26 06:50:00,1.6193,1.6194,1.6187,1.619,349799999.0
2007-09-26 06:55:00,1.619,1.6192,1.6187,1.6192,267000000.0
2007-09-26 07:00:00,1.6192,1.6193,1.6183,1.6188,374399999.0
2007-09-26 07:05:00,1.6189,1.6191,1.6184,1.6186,497100000.0
2007-09-26 07:10:00,1.6188,1.6193,1.6187,1.6191,509699999.0
2007-09-26 07:15:00,1.6192,1.6197,1.6189,1.6193,406600000.0
2007-09-26 07:20:00,1.6192,1.6194,1.6186,1.6192,442199999.0
2007-09-26 07:25:00,1.6191,1.62,1.619,1.6199,898700002.0
2007-09-26 07:30:00,1.6199,1.6199,1.6189,1.6194,471000000.0
2007-09-26 07:35:00,1.6194,1.6195,1.6189,1.6194,442499999.0
2007-09-26 07:40:00,1.6195,1.6196,1.6191,1.6192,291600000.0
2007-09-26 07:45:00,1.6192,1.6195,1.619,1.6191,240900000.0
2007-09-26 07:50:00,1.6192,1.6194,1.618,1.6189,422000000.0
2007-09-26 07:55:00,1.6189,1.6195,1.6189,1.6193,417000000.0
2007-09-26 08:00:00,1.6194,1.6205,1.6191,1.6203,552800000.0
2007-09-26 08:05:00,1.6203,1.6205,1.6198,1.6199,439600001.0
2007-09-26 08:10:00,1.62,1.6207,1.6187,1.6194,1228200002.0
2007-09-26 08:15:00,1.6194,1.6198,1.6189,1.6196,919300002.0
2007-09-26 08:20:00,1.6196,1.6196,1.6181,1.6181,1136700004.0
2007-09-26 08:25:00,1.6181,1.6192,1.6181,1.6187,768900000.0
2007-09-26 08:30:00,1.6187,1.6195,1.6187,1.6191,889100001.0
2007-09-26 08:35:00,1.6191,1.6191,1.618,1.6185,1445600002.0
2007-09-26 08:40:00,1.6185,1.6191,1.618,1.6188,1349700000.0
2007-09-26 08:45:00,1.6188,1.6191,1.6185,1.6187,1275200001.0
2007-09-26 08:50:00,1.6187,1.6192,1.6183,1.6188,1896100008.0
2007-09-26 08:55:00,1.6188,1.62,1.6186,1.6195,1662800000.0
2007-09-26 09:00:00,1.6194,1.6194,1.6187,1.6192,1974999999.0
2007-09-26 09:05:00,1.6193,1.6202,1.6191,1.62,3458600003.0
2007-09-26 09:10:00,1.62,1.6202,1.6192,1.6196,3365100015.0
2007-09-26 09:15:00,1.61965,1.6204,1.61945,1.6201,2537500005.0
2007-09-26 09:20:00,1.6201,1.6216,1.6201,1.6216,2370100000.0
2007-09-26 09:25:00,1.6216,1.6217,1.6207,1.6209,2633000004.0
2007-09-26 09:30:00,1.6209,1.62135,1.6205,1.62135,1757900002.0
2007-09-26 09:35:00,1.62125,1.6216,1.6204,1.6204,787300000.0
2007-09-26 09:40:00,1.6204,1.6208,1.62,1.6202,844300000.0
2007-09-26 09:45:00,1.6201,1.6202,1.6193,1.6194,886400002.0
2007-09-26 09:50:00,1.6194,1.6202,1.6191,1.6202,2896300016.0
2007-09-26 09:55:00,1.6202,1.6206,1.62,1.6206,2111299988.0
2007-09-26 10:00:00,1.6206,1.6206,1.62,1.62,1280600010.0
2007-09-26 10:05:00,1.6199,1.6201,1.6192,1.6199,1728100010.0
2007-09-26 10:10:00,1.6199,1.6202,1.6198,1.62,524600002.0
2007-09-26 10:15:00,1.62,1.6202,1.6191,1.6196,1427899999.0
2007-09-26 10:20:00,1.6196,1.61995,1.6194,1.6194,1413000000.0
2007-09-26 10:25:00,1.6196,1.6197,1.61865,1.6196,1667399999.0
2007-09-26 10:30:00,1.6196,1.6199,1.6182,1.6191,2520499999.0
2007-09-26 10:35:00,1.6192,1.6197,1.6189,1.6194,2324500000.0
2007-09-26 10:40:00,1.6192,1.6195,1.6185,1.619,2048600014.0
2007-09-26 10:45:00,1.619,1.6192,1.61785,1.6188,3546900017.0
2007-09-26 10:50:00,1.61875,1.6192,1.61845,1.619,1633700002.0
2007-09-26 10:55:00,1.619,1.619,1.6181,1.6181,2356000020.0
2007-09-26 11:00:00,1.6181,1.6184,1.6173,1.6184,1725500006.0
2007-09-26 11:05:00,1.6184,1.6188,1.61795,1.6183,1260400000.0
2007-09-26 11:10:00,1.6183,1.6189,1.618,1.6185,2089300003.0
2007-09-26 11:15:00,1.6186,1.6191,1.6181,1.6183,1111699999.0
2007-09-26 11:20:00,1.6183,1.6195,1.6182,1.61915,1211200002.0
2007-09-26 11:25:00,1.6192,1.6195,1.6188,1.6192,1149299998.0
2007-09-26 11:30:00,1.6192,1.6193,1.6188,1.6188,617400000.0
2007-09-26 11:35:00,1.6188,1.6192,1.6182,1.6187,2139400011.0
2007-09-26 11:40:00,1.6187,1.6194,1.6184,1.6192,1278900000.0
2007-09-26 11:45:00,1.6192,1.6197,1.61895,1.6192,1940900006.0
2007-09-26 11:50:00,1.61915,1.6195,1.6187,1.6187,1724200007.0
2007-09-26 11:55:00,1.6187,1.6188,1.618,1.6186,1754200006.0
2007-09-26 12:00:00,1.6186,1.6189,1.6185,1.6189,1363499999.0
2007-09-26 12:05:00,1.6189,1.6191,1.6183,1.6185,797000003.0
2007-09-26 12:10:00,1.6186,1.619,1.618,1.6187,1425100006.0
2007-09-26 12:15:00,1.6188,1.619,1.6183,1.61885,1697000001.0
2007-09-26 12:20:00,1.6188,1.6189,1.61815,1.6185,1374700001.0
2007-09-26 12:25:00,1.6185,1.6192,1.61815,1.6189,1214599995.0
2007-09-26 12:30:00,1.6188,1.6189,1.61835,1.6185,1541500011.0
2007-09-26 12:35:00,1.6184,1.6188,1.6178,1.61845,2524500005.0
2007-09-26 12:40:00,1.61845,1.6192,1.6181,1.6192,1923800004.0
2007-09-26 12:45:00,1.6192,1.62,1.6189,1.6199,2295590009.0
2007-09-26 12:50:00,1.6199,1.62,1.618,1.6185,3514200011.0
2007-09-26 12:55:00,1.6185,1.61925,1.6181,1.6187,1641199997.0
2007-09-26 13:00:00,1.6187,1.6191,1.6183,1.61855,1423200000.0
2007-09-26 13:05:00,1.61855,1.6186,1.6179,1.618,1620199998.0
2007-09-26 13:10:00,1.6179,1.6185,1.6177,1.6184,1331500012.0
2007-09-26 13:15:00,1.6184,1.6188,1.6175,1.6179,2160200001.0
2007-09-26 13:20:00,1.6181,1.61845,1.6177,1.61805,2475500013.0
2007-09-26 13:25:00,1.6181,1.6186,1.6173,1.6173,3132300008.0
2007-09-26 13:30:00,1.6173,1.6177,1.616,1.61615,3896700026.0
2007-09-26 13:35:00,1.6162,1.6168,1.6159,1.61595,3634800009.0
2007-09-26 13:40:00,1.61595,1.6168,1.6157,1.6167,2936700014.0
2007-09-26 13:45:00,1.6167,1.6168,1.6159,1.61665,2741099999.0
2007-09-26 13:50:00,1.6166,1.6172,1.6164,1.6168,2776500001.0
2007-09-26 13:55:00,1.6168,1.6169,1.6161,1.6163,1654100009.0
2007-09-26 14:00:00,1.6162,1.6166,1.6149,1.6154,1819300006.0
2007-09-26 14:05:00,1.6156,1.6159,1.6145,1.6146,3412000022.0
2007-09-26 14:10:00,1.6146,1.6153,1.61425,1.6151,2218700008.0
2007-09-26 14:15:00,1.6151,1.6174,1.6148,1.6173,3480400022.0
2007-09-26 14:20:00,1.6175,1.6182,1.6167,1.6172,3996999994.0
2007-09-26 14:25:00,1.6172,1.6199,1.6168,1.6186,4895999983.0
2007-09-26 14:30:00,1.6185,1.6196,1.6176,1.6178,5062200004.0
2007-09-26 14:35:00,1.6178,1.6179,1.6164,1.6168,3136000010.0
2007-09-26 14:40:00,1.6168,1.6168,1.6145,1.6146,2688500003.0
2007-09-26 14:45:00,1.6146,1.6153,1.6141,1.6152,3716800002.0
2007-09-26 14:50:00,1.6154,1.6163,1.6143,1.6154,4969399990.0
2007-09-26 14:55:00,1.6154,1.6161,1.6148,1.6153,2460499997.0
2007-09-26 15:00:00,1.6153,1.6157,1.6145,1.6149,2455899999.0
2007-09-26 15:05:00,1.6148,1.616,1.6147,1.6157,2739799997.0
2007-09-26 15:10:00,1.6158,1.616,1.6149,1.6151,2673999992.0
2007-09-26 15:15:00,1.6151,1.6154,1.6141,1.61445,3677099990.0
2007-09-26 15:20:00,1.6145,1.6153,1.61415,1.6149,1391400000.0
2007-09-26 15:25:00,1.615,1.6151,1.6146,1.6146,910100000.0
2007-09-26 15:30:00,1.6147,1.6154,1.6146,1.6151,2592900000.0
2007-09-26 15:35:00,1.615,1.61555,1.61435,1.6144,2965399996.0
2007-09-26 15:40:00,1.6144,1.6146,1.6141,1.6146,1425900004.0
2007-09-26 15:45:00,1.6146,1.615,1.6137,1.6139,2200500000.0
2007-09-26 15:50:00,1.6139,1.6142,1.6129,1.6131,2390199997.0
2007-09-26 15:55:00,1.6132,1.6133,1.6115,1.6125,3047500002.0
2007-09-26 16:00:00,1.6124,1.6128,1.6119,1.6126,3048500001.0
2007-09-26 16:05:00,1.61265,1.613,1.6121,1.6126,2156500011.0
2007-09-26 16:10:00,1.6127,1.6127,1.6113,1.6121,1408199999.0
2007-09-26 16:15:00,1.6121,1.6127,1.6119,1.61235,1099300000.0
2007-09-26 16:20:00,1.6124,1.61315,1.6121,1.61265,1984600000.0
2007-09-26 16:25:00,1.6128,1.6133,1.6124,1.6124,1568200002.0
2007-09-26 16:30:00,1.6125,1.6138,1.6125,1.6136,1991799999.0
2007-09-26 16:35:00,1.6137,1.6143,1.6134,1.6138,2745699994.0
2007-09-26 16:40:00,1.6138,1.6142,1.6133,1.6142,1617499999.0
2007-09-26 16:45:00,1.6141,1.6143,1.6134,1.61345,1578099999.0
2007-09-26 16:50:00,1.61345,1.6139,1.6123,1.6131,1248599999.0
2007-09-26 16:55:00,1.6131,1.6134,1.6127,1.6127,1643700000.0
2007-09-26 17:00:00,1.6128,1.6133,1.61255,1.6132,1802500002.0
2007-09-26 17:05:00,1.6132,1.6141,1.6129,1.6139,1951500004.0
2007-09-26 17:10:00,1.6139,1.6143,1.6129,1.6131,2891299998.0
2007-09-26 17:15:00,1.6131,1.6144,1.61305,1.6142,2015600000.0
2007-09-26 17:20:00,1.6142,1.6143,1.6134,1.614,888800000.0
2007-09-26 17:25:00,1.6139,1.615,1.6139,1.6146,722600000.0
2007-09-26 17:30:00,1.6146,1.615,1.6143,1.6146,1119700000.0
2007-09-26 17:35:00,1.6145,1.61515,1.6133,1.6138,1268400000.0
2007-09-26 17:40:00,1.6138,1.61415,1.6134,1.6141,468600000.0
2007-09-26 17:45:00,1.6141,1.6146,1.6135,1.6138,702300002.0
2007-09-26 17:50:00,1.6139,1.6148,1.6138,1.6144,1014900002.0
2007-09-26 17:55:00,1.6144,1.6146,1.6141,1.6145,951399998.0
2007-09-26 18:00:00,1.6145,1.6145,1.6137,1.614,806600002.0
2007-09-26 18:05:00,1.614,1.6144,1.6136,1.6143,962100003.0
2007-09-26 18:10:00,1.6143,1.6149,1.6141,1.6142,573899998.0
2007-09-26 18:15:00,1.6142,1.61465,1.6136,1.6139,806199997.0
2007-09-26 18:20:00,1.6139,1.614,1.6133,1.61355,1994700007.0
2007-09-26 18:25:00,1.6136,1.6138,1.6132,1.6135,940300000.0
2007-09-26 18:30:00,1.6135,1.6142,1.6132,1.6141,1522399995.0
2007-09-26 18:35:00,1.6141,1.6145,1.614,1.6142,722900000.0
2007-09-26 18:40:00,1.6142,1.6143,1.6138,1.614,1443200003.0
2007-09-26 18:45:00,1.6139,1.6141,1.6137,1.6139,653200001.0
2007-09-26 18:50:00,1.6139,1.614,1.6132,1.6133,747599998.0
2007-09-26 18:55:00,1.6133,1.6147,1.6133,1.6144,1251300000.0
2007-09-26 19:00:00,1.6144,1.6146,1.61415,1.6142,698900003.0
2007-09-26 19:05:00,1.6142,1.6145,1.6139,1.61405,1076000001.0
2007-09-26 19:10:00,1.61405,1.6144,1.6138,1.61415,409499999.0
2007-09-26 19:15:00,1.6142,1.6145,1.6137,1.6143,409900001.0
2007-09-26 19:20:00,1.61435,1.61435,1.6137,1.6141,483400000.0
2007-09-26 19:25:00,1.6141,1.6141,1.6135,1.61355,150000000.0
2007-09-26 19:30:00,1.61355,1.6144,1.61335,1.6144,173900000.0
2007-09-26 19:35:00,1.6144,1.6147,1.61345,1.6145,1879800005.0
2007-09-26 19:40:00,1.6145,1.6151,1.614,1.6143,1771399998.0
2007-09-26 19:45:00,1.6143,1.6154,1.6141,1.6147,2443199999.0
2007-09-26 19:50:00,1.6147,1.61505,1.6146,1.61475,303899998.0
2007-09-26 19:55:00,1.61475,1.6159,1.6145,1.6153,1056000003.0
2007-09-26 20:00:00,1.6153,1.61555,1.615,1.6152,495100001.0
2007-09-26 20:05:00,1.6152,1.61605,1.6151,1.6156,519599999.0
2007-09-26 20:10:00,1.6156,1.61625,1.6156,1.61615,427399999.0
2007-09-26 20:15:00,1.6162,1.61625,1.615,1.6152,612799999.0
2007-09-26 20:20:00,1.6151,1.6152,1.6142,1.6144,907999996.0
2007-09-26 20:25:00,1.6144,1.61535,1.614,1.6151,1442000001.0
2007-09-26 20:30:00,1.61515,1.61555,1.615,1.615,428600001.0
2007-09-26 20:35:00,1.615,1.6153,1.6145,1.6149,1089099998.0
2007-09-26 20:40:00,1.6149,1.6163,1.6149,1.61615,967699999.0
2007-09-26 20:45:00,1.61615,1.61615,1.615,1.61515,547699999.0
2007-09-26 20:50:00,1.61515,1.61515,1.6146,1.6146,151700000.0
2007-09-26 20:55:00,1.6146,1.6147,1.6139,1.6146,1890300002.0
2007-09-26 21:00:00,1.6146,1.615,1.6136,1.615,2015200010.0
2007-09-26 21:05:00,1.615,1.6152,1.61445,1.6148,1311200000.0
2007-09-26 21:10:00,1.6148,1.61485,1.6134,1.6142,1457200000.0
2007-09-26 21:15:00,1.6141,1.6143,1.6131,1.6133,1543600001.0
2007-09-26 21:20:00,1.6133,1.6134,1.6116,1.6118,1259499993.0
2007-09-26 21:25:00,1.6118,1.6122,1.611,1.6115,1309599997.0
2007-09-26 21:30:00,1.6114,1.6126,1.6113,1.6124,1678399998.0
2007-09-26 21:35:00,1.6124,1.6132,1.6124,1.613,1280799998.0
2007-09-26 21:40:00,1.613,1.6131,1.6118,1.612,695900003.0
2007-09-26 21:45:00,1.612,1.6123,1.6102,1.6115,1897099995.0
2007-09-26 21:50:00,1.6115,1.612,1.6114,1.6119,1129600000.0
2007-09-26 21:55:00,1.6119,1.612,1.6109,1.6113,1148399999.0
2007-09-26 22:00:00,1.6113,1.6117,1.61095,1.6116,824900000.0
2007-09-26 22:05:00,1.6116,1.6118,1.6115,1.6116,637400000.0
2007-09-26 22:10:00,1.6116,1.6133,1.6116,1.6132,741900000.0
2007-09-26 22:15:00,1.6131,1.6131,1.6123,1.6126,292100000.0
2007-09-26 22:20:00,1.6126,1.6127,1.6124,1.6125,159700000.0
2007-09-26 22:25:00,1.6125,1.6129,1.6123,1.6125,914500003.0
2007-09-26 22:30:00,1.6125,1.6125,1.6119,1.6122,319000000.0
2007-09-26 22:35:00,1.6122,1.6122,1.6112,1.6112,543000000.0
2007-09-26 22:40:00,1.6113,1.6117,1.6113,1.6115,254500001.0
2007-09-26 22:45:00,1.6115,1.612,1.6113,1.6116,671000003.0
2007-09-26 22:50:00,1.6116,1.6118,1.6113,1.6115,510200000.0
2007-09-26 22:55:00,1.6114,1.6115,1.6112,1.6112,327200000.0
2007-09-26 23:00:00,1.6112,1.6115,1.6107,1.6111,359400000.0
2007-09-26 23:05:00,1.6114,1.6116,1.6111,1.6114,74000000.0
2007-09-26 23:10:00,1.6115,1.6118,1.6115,1.6116,88700000.0
2007-09-26 23:15:00,1.6118,1.6118,1.61105,1.6114,242100000.0
2007-09-26 23:20:00,1.6114,1.6115,1.611,1.6114,361800000.0
2007-09-26 23:25:00,1.6112,1.6123,1.6112,1.6113,478500000.0
2007-09-26 23:30:00,1.6113,1.6116,1.6108,1.6108,282800000.0
2007-09-26 23:35:00,1.6112,1.6117,1.611,1.6116,345500000.0
2007-09-26 23:40:00,1.6113,1.6116,1.6104,1.6107,454799999.0
2007-09-26 23:45:00,1.6105,1.6117,1.6105,1.611,479800000.0
2007-09-26 23:50:00,1.6111,1.6117,1.6111,1.6113,245200000.0
2007-09-26 23:55:00,1.6113,1.612,1.61125,1.61195,459699994.0
2007-09-27 00:00:00,1.61195,1.61285,1.6116,1.6126,408900000.0
2007-09-27 00:05:00,1.61265,1.6129,1.6114,1.61225,589000003.0
2007-09-27 00:10:00,1.61225,1.6123,1.61165,1.6117,519899995.0
2007-09-27 00:15:00,1.612,1.6136,1.6118,1.6135,811200003.0
2007-09-27 00:20:00,1.6135,1.6135,1.6124,1.6124,582100001.0
2007-09-27 00:25:00,1.6124,1.6129,1.6123,1.6127,643400001.0
2007-09-27 00:30:00,1.6129,1.6129,1.6124,1.6127,698500004.0
2007-09-27 00:35:00,1.6128,1.61355,1.6126,1.61355,464000000.0
2007-09-27 00:40:00,1.61355,1.6141,1.6131,1.614,346400000.0
2007-09-27 00:45:00,1.614,1.615,1.61375,1.6143,1176800004.0
2007-09-27 00:50:00,1.6143,1.6147,1.614,1.6141,793000001.0
2007-09-27 00:55:00,1.6141,1.6148,1.6139,1.6142,599900000.0
2007-09-27 01:00:00,1.6144,1.6144,1.6136,1.6141,456500000.0
2007-09-27 01:05:00,1.6141,1.6142,1.6137,1.61415,291000000.0
2007-09-27 01:10:00,1.61415,1.6142,1.614,1.6141,130000000.0
2007-09-27 01:15:00,1.61395,1.614,1.6125,1.6129,301100000.0
2007-09-27 01:20:00,1.6129,1.6144,1.6127,1.614,901200000.0
2007-09-27 01:25:00,1.614,1.6142,1.6137,1.6139,619000000.0
2007-09-27 01:30:00,1.6138,1.614,1.6126,1.6133,768600001.0
2007-09-27 01:35:00,1.6134,1.6143,1.6133,1.61405,400400000.0
2007-09-27 01:40:00,1.61405,1.6142,1.6136,1.6138,249200000.0
2007-09-27 01:45:00,1.61375,1.6139,1.6131,1.6133,507900001.0
2007-09-27 01:50:00,1.6133,1.6137,1.6133,1.6135,320500000.0
2007-09-27 01:55:00,1.6136,1.614,1.6132,1.6136,589600001.0
2007-09-27 02:00:00,1.6137,1.61405,1.6137,1.61395,202000000.0
2007-09-27 02:05:00,1.61395,1.61405,1.6135,1.6137,331700000.0
2007-09-27 02:10:00,1.6136,1.6138,1.6132,1.6136,1693499994.0
2007-09-27 02:15:00,1.6136,1.614,1.6133,1.6137,399100000.0
2007-09-27 02:20:00,1.6137,1.6139,1.61335,1.6135,404300000.0
2007-09-27 02:25:00,1.6136,1.6137,1.6125,1.6129,600800000.0
2007-09-27 02:30:00,1.6128,1.614,1.6127,1.6138,1485900002.0
2007-09-27 02:35:00,1.6138,1.6138,1.6123,1.6123,1241900003.0
2007-09-27 02:40:00,1.6123,1.6123,1.61165,1.6119,1294400000.0
2007-09-27 02:45:00,1.6119,1.6121,1.6116,1.6118,625600000.0
2007-09-27 02:50:00,1.6118,1.6126,1.6116,1.6125,1023799999.0
2007-09-27 02:55:00,1.6125,1.6131,1.6117,1.6124,1622000000.0
2007-09-27 03:00:00,1.6125,1.6128,1.612,1.6123,1542600000.0
2007-09-27 03:05:00,1.6123,1.6131,1.6121,1.613,991700000.0
2007-09-27 03:10:00,1.6131,1.6143,1.6128,1.6143,1180000001.0
2007-09-27 03:15:00,1.6142,1.6143,1.6129,1.613,1685499999.0
2007-09-27 03:20:00,1.613,1.613,1.612,1.6124,1290599999.0
2007-09-27 03:25:00,1.61235,1.6128,1.61235,1.6127,1021500000.0
2007-09-27 03:30:00,1.6127,1.6133,1.6121,1.6127,1736699999.0
2007-09-27 03:35:00,1.6127,1.6132,1.61245,1.6125,803199998.0
2007-09-27 03:40:00,1.6126,1.6132,1.6123,1.6132,977500001.0
2007-09-27 03:45:00,1.6133,1.6136,1.6132,1.6135,447800000.0
2007-09-27 03:50:00,1.6135,1.6136,1.61315,1.6132,545700000.0
2007-09-27 03:55:00,1.6133,1.6134,1.6129,1.6134,1055100000.0
2007-09-27 04:00:00,1.6134,1.6139,1.6133,1.6138,1144900000.0
2007-09-27 04:05:00,1.6138,1.614,1.6136,1.6138,495400000.0
2007-09-27 04:10:00,1.6138,1.6138,1.6129,1.6133,1318100002.0
2007-09-27 04:15:00,1.6133,1.6133,1.6129,1.6129,546400002.0
2007-09-27 04:20:00,1.6129,1.6131,1.6126,1.61295,255400000.0
2007-09-27 04:25:00,1.6129,1.6132,1.61265,1.6129,574500000.0
2007-09-27 04:30:00,1.6129,1.6137,1.6127,1.6134,956900000.0
2007-09-27 04:35:00,1.6134,1.6135,1.6131,1.6133,577599999.0
2007-09-27 04:40:00,1.6132,1.6138,1.61315,1.6137,674800000.0
2007-09-27 04:45:00,1.6137,1.6143,1.6137,1.614,1061800000.0
2007-09-27 04:50:00,1.614,1.6143,1.6136,1.6139,860700000.0
2007-09-27 04:55:00,1.6139,1.6141,1.6138,1.614,813800000.0
2007-09-27 05:00:00,1.6139,1.6148,1.6138,1.6144,2074399999.0
2007-09-27 05:05:00,1.6143,1.6144,1.6132,1.6135,2325400000.0
2007-09-27 05:10:00,1.61345,1.6141,1.6133,1.6136,2025699996.0
2007-09-27 05:15:00,1.6136,1.6145,1.6133,1.6139,1395200000.0
2007-09-27 05:20:00,1.6139,1.6141,1.6136,1.6138,1139000000.0
2007-09-27 05:25:00,1.6138,1.6143,1.6138,1.614,954700002.0
2007-09-27 05:30:00,1.6141,1.6144,1.613,1.6131,1181599999.0
2007-09-27 05:35:00,1.613,1.6132,1.6123,1.6125,1229599999.0
2007-09-27 05:40:00,1.6126,1.6128,1.6115,1.6119,2065300002.0
2007-09-27 05:45:00,1.6119,1.6126,1.61135,1.6125,2042300002.0
2007-09-27 05:50:00,1.6125,1.6132,1.6123,1.6131,874700002.0
2007-09-27 05:55:00,1.613,1.6131,1.6124,1.6127,781300000.0
2007-09-27 06:00:00,1.6127,1.6129,1.612,1.61255,649199999.0
2007-09-27 06:05:00,1.6126,1.613,1.6125,1.6127,363400000.0
2007-09-27 06:10:00,1.6125,1.6127,1.6122,1.6126,563600000.0
2007-09-27 06:15:00,1.6126,1.6126,1.6118,1.6119,999000000.0
2007-09-27 06:20:00,1.6119,1.6122,1.6115,1.6119,1125500000.0
2007-09-27 06:25:00,1.6119,1.612,1.6101,1.6109,1753900003.0
2007-09-27 06:30:00,1.6109,1.6114,1.6106,1.6109,2053900001.0
2007-09-27 06:35:00,1.6109,1.611,1.6101,1.61045,2265300001.0
2007-09-27 06:40:00,1.6105,1.611,1.6096,1.611,1264999995.0
2007-09-27 06:45:00,1.6107,1.6119,1.6106,1.6112,1452099998.0
2007-09-27 06:50:00,1.6112,1.6114,1.611,1.6112,604600000.0
2007-09-27 06:55:00,1.6112,1.6113,1.6108,1.6108,366200000.0
2007-09-27 07:00:00,1.6108,1.6118,1.6106,1.6112,1246499998.0
2007-09-27 07:05:00,1.6113,1.6117,1.6112,1.6115,500700000.0
2007-09-27 07:10:00,1.6115,1.6115,1.6109,1.61105,740900000.0
2007-09-27 07:15:00,1.61105,1.61105,1.6095,1.61,2173499997.0
2007-09-27 07:20:00,1.61,1.6102,1.6097,1.6102,1062599998.0
2007-09-27 07:25:00,1.6102,1.6106,1.6098,1.60985,1304899997.0
2007-09-27 07:30:00,1.60985,1.61025,1.60975,1.61,464900000.0
2007-09-27 07:35:00,1.61005,1.6103,1.6096,1.6097,543299999.0
2007-09-27 07:40:00,1.6097,1.61,1.60915,1.6093,1012100000.0
2007-09-27 07:45:00,1.6093,1.6095,1.6085,1.609,566000000.0
2007-09-27 07:50:00,1.609,1.60945,1.6088,1.60925,834800002.0
2007-09-27 07:55:00,1.60925,1.61,1.6085,1.6095,1567799999.0
2007-09-27 08:00:00,1.6095,1.6096,1.60865,1.6089,2450800006.0
2007-09-27 08:05:00,1.609,1.6097,1.6086,1.60895,2775999992.0
2007-09-27 08:10:00,1.60895,1.6091,1.6076,1.6081,2994499990.0
2007-09-27 08:15:00,1.6082,1.60835,1.6077,1.608,981700000.0
2007-09-27 08:20:00,1.60805,1.6089,1.6076,1.6079,1808499995.0
2007-09-27 08:25:00,1.6079,1.6081,1.60735,1.6077,1217400000.0
2007-09-27 08:30:00,1.6077,1.6087,1.6076,1.60825,1190199997.0
2007-09-27 08:35:00,1.60825,1.6087,1.6079,1.6082,1429400000.0
2007-09-27 08:40:00,1.6082,1.6085,1.6073,1.6076,3106800000.0
2007-09-27 08:45:00,1.6076,1.6089,1.6072,1.6085,3645299998.0
2007-09-27 08:50:00,1.6084,1.6096,1.6081,1.6084,2687300001.0
2007-09-27 08:55:00,1.6084,1.6096,1.6081,1.60915,2538500000.0
2007-09-27 09:00:00,1.6091,1.6092,1.6074,1.6074,2075999992.0
2007-09-27 09:05:00,1.6076,1.6081,1.6068,1.6081,3297099986.0
2007-09-27 09:10:00,1.608,1.6082,1.6074,1.6075,2777699993.0
2007-09-27 09:15:00,1.6076,1.6076,1.6059,1.6066,2656100000.0
2007-09-27 09:20:00,1.6066,1.6071,1.6062,1.6063,2208499999.0
2007-09-27 09:25:00,1.6063,1.6077,1.6063,1.6068,1994700001.0
2007-09-27 09:30:00,1.6068,1.6074,1.60655,1.6072,1445699998.0
2007-09-27 09:35:00,1.6071,1.6077,1.607,1.60745,1420499998.0
2007-09-27 09:40:00,1.6075,1.6077,1.60665,1.6077,1922100002.0
2007-09-27 09:45:00,1.6078,1.6078,1.6068,1.6072,3437900005.0
2007-09-27 09:50:00,1.6072,1.6081,1.6072,1.6072,2551200005.0
2007-09-27 09:55:00,1.6073,1.6082,1.60705,1.608,3319999990.0
2007-09-27 10:00:00,1.608,1.6095,1.60795,1.6095,3394399999.0
2007-09-27 10:05:00,1.6094,1.6095,1.6072,1.6073,2232300003.0
2007-09-27 10:10:00,1.6074,1.6085,1.6072,1.6081,2201300000.0
2007-09-27 10:15:00,1.60815,1.6094,1.6079,1.6093,2592799999.0
2007-09-27 10:20:00,1.6093,1.6095,1.6087,1.6092,1560400001.0
2007-09-27 10:25:00,1.6092,1.60945,1.6085,1.6087,1693399999.0
2007-09-27 10:30:00,1.6087,1.6091,1.6082,1.6089,2048499999.0
2007-09-27 10:35:00,1.6089,1.6089,1.60815,1.60855,2234599999.0
2007-09-27 10:40:00,1.60855,1.6089,1.608,1.6082,1694899999.0
2007-09-27 10:45:00,1.6082,1.60865,1.6076,1.6077,2299400002.0
2007-09-27 10:50:00,1.6077,1.6085,1.6076,1.60825,1226500000.0
2007-09-27 10:55:00,1.60825,1.6087,1.6074,1.6077,1772399999.0
2007-09-27 11:00:00,1.6078,1.6085,1.6077,1.6082,2710999994.0
2007-09-27 11:05:00,1.6082,1.6084,1.6078,1.608,1846600002.0
2007-09-27 11:10:00,1.608,1.6082,1.6075,1.60785,2169100002.0
2007-09-27 11:15:00,1.60785,1.6082,1.6073,1.6075,3547699995.0
2007-09-27 11:20:00,1.6077,1.6077,1.6066,1.607,4139099996.0
2007-09-27 11:25:00,1.6069,1.6071,1.6065,1.6066,1420000001.0
2007-09-27 11:30:00,1.6066,1.607,1.6063,1.6063,1702699996.0
2007-09-27 11:35:00,1.6064,1.60675,1.6054,1.6054,1060499998.0
2007-09-27 11:40:00,1.6055,1.6055,1.6039,1.6041,3523400006.0
2007-09-27 11:45:00,1.6043,1.6052,1.6039,1.6041,3197799998.0
2007-09-27 11:50:00,1.6041,1.6051,1.6041,1.6047,1937899999.0
2007-09-27 11:55:00,1.6048,1.606,1.60465,1.6057,1811200000.0
2007-09-27 12:00:00,1.60565,1.6061,1.6043,1.6054,3805400002.0
2007-09-27 12:05:00,1.6054,1.6062,1.6046,1.606,1541799998.0
2007-09-27 12:10:00,1.606,1.6065,1.6057,1.60595,1682800001.0
2007-09-27 12:15:00,1.60595,1.6065,1.6057,1.6058,1503199998.0
2007-09-27 12:20:00,1.6058,1.6065,1.6057,1.6061,735999999.0
2007-09-27 12:25:00,1.6062,1.6068,1.60585,1.60665,1147800002.0
2007-09-27 12:30:00,1.6066,1.6068,1.6063,1.6067,2047800002.0
2007-09-27 12:35:00,1.6069,1.6072,1.6065,1.6067,2365480000.0
2007-09-27 12:40:00,1.6066,1.607,1.6057,1.6066,2226500005.0
2007-09-27 12:45:00,1.6065,1.6066,1.6057,1.60585,2395399998.0
2007-09-27 12:50:00,1.6059,1.60615,1.6056,1.60575,1265099998.0
2007-09-27 12:55:00,1.606,1.607,1.606,1.6068,3079000003.0
2007-09-27 13:00:00,1.6068,1.60685,1.6052,1.6057,1891599999.0
2007-09-27 13:05:00,1.6057,1.6061,1.6053,1.6055,2634500003.0
2007-09-27 13:10:00,1.6055,1.606,1.6047,1.605,4255060001.0
2007-09-27 13:15:00,1.6051,1.6055,1.6043,1.6052,4455200003.0
2007-09-27 13:20:00,1.6051,1.6066,1.6051,1.6064,2432699999.0
2007-09-27 13:25:00,1.60635,1.6071,1.6055,1.60665,3228400001.0
2007-09-27 13:30:00,1.6065,1.6067,1.6054,1.606,2591300000.0
2007-09-27 13:35:00,1.606,1.6067,1.606,1.6064,1346900001.0
2007-09-27 13:40:00,1.60645,1.6071,1.6058,1.6063,2769500009.0
2007-09-27 13:45:00,1.6063,1.6076,1.6063,1.6075,2320800000.0
2007-09-27 13:50:00,1.6076,1.6086,1.607,1.60735,3121999998.0
2007-09-27 13:55:00,1.6074,1.6081,1.6069,1.6076,3390199991.0
2007-09-27 14:00:00,1.6076,1.6076,1.6072,1.6074,1885799999.0
2007-09-27 14:05:00,1.6073,1.6079,1.6071,1.6077,2150000005.0
2007-09-27 14:10:00,1.6077,1.6079,1.6068,1.6076,2539799997.0
2007-09-27 14:15:00,1.6076,1.6079,1.607,1.6074,4117899993.0
2007-09-27 14:20:00,1.6074,1.6077,1.6069,1.6077,3220800007.0
2007-09-27 14:25:00,1.6076,1.6079,1.6066,1.6066,4047500003.0
2007-09-27 14:30:00,1.6067,1.6078,1.6057,1.6065,5502599989.0
2007-09-27 14:35:00,1.6064,1.6068,1.6051,1.6064,4999599993.0
2007-09-27 14:40:00,1.6065,1.6074,1.6052,1.60705,4917199991.0
2007-09-27 14:45:00,1.60705,1.6077,1.6066,1.6074,2898200000.0
2007-09-27 14:50:00,1.6074,1.6079,1.6072,1.6075,1541600001.0
2007-09-27 14:55:00,1.6076,1.6082,1.6074,1.6082,1141100002.0
2007-09-27 15:00:00,1.6082,1.6085,1.6073,1.6078,3152699998.0
2007-09-27 15:05:00,1.6079,1.6083,1.6077,1.608,1246599997.0
2007-09-27 15:10:00,1.608,1.6082,1.6078,1.6082,849400000.0
2007-09-27 15:15:00,1.6082,1.6089,1.6074,1.6081,2336400000.0
2007-09-27 15:20:00,1.6081,1.6084,1.6076,1.6083,1445700000.0
2007-09-27 15:25:00,1.6083,1.6091,1.6078,1.6087,587000002.0
2007-09-27 15:30:00,1.6086,1.6089,1.6077,1.6081,819200000.0
2007-09-27 15:35:00,1.6081,1.60835,1.6076,1.6082,1181299999.0
2007-09-27 15:40:00,1.6082,1.6086,1.608,1.6082,927200001.0
2007-09-27 15:45:00,1.6083,1.6085,1.6079,1.6081,1351199999.0
2007-09-27 15:50:00,1.6082,1.6082,1.6074,1.6076,1816699999.0
2007-09-27 15:55:00,1.6076,1.6081,1.6052,1.6059,3453500001.0
2007-09-27 16:00:00,1.6059,1.60725,1.6055,1.6062,3610899999.0
2007-09-27 16:05:00,1.6062,1.6065,1.6051,1.6058,4623300001.0
2007-09-27 16:10:00,1.6056,1.6062,1.6052,1.6062,2169599999.0
2007-09-27 16:15:00,1.6062,1.6068,1.6054,1.6059,3003500002.0
2007-09-27 16:20:00,1.6059,1.6068,1.6049,1.606,2788599997.0
2007-09-27 16:25:00,1.606,1.6066,1.605,1.6058,3539400002.0
2007-09-27 16:30:00,1.6059,1.6063,1.6055,1.6058,2389200000.0
2007-09-27 16:35:00,1.6058,1.6065,1.6058,1.6063,1527299998.0
2007-09-27 16:40:00,1.6064,1.6084,1.6059,1.6072,2233499999.0
2007-09-27 16:45:00,1.6073,1.6086,1.607,1.6085,2550100001.0
2007-09-27 16:50:00,1.6085,1.6101,1.6084,1.6091,4392000000.0
2007-09-27 16:55:00,1.609,1.6102,1.609,1.6097,3215099999.0
2007-09-27 17:00:00,1.6096,1.6097,1.6085,1.6087,3385900007.0
2007-09-27 17:05:00,1.6086,1.6091,1.6083,1.6089,2071700000.0
2007-09-27 17:10:00,1.6088,1.6096,1.6078,1.6079,2111300001.0
2007-09-27 17:15:00,1.608,1.6086,1.6071,1.6084,1912500001.0
2007-09-27 17:20:00,1.6084,1.6089,1.6079,1.6087,1099699999.0
2007-09-27 17:25:00,1.6088,1.6095,1.6086,1.6092,1304900000.0
2007-09-27 17:30:00,1.6092,1.6092,1.6081,1.6081,2388000000.0
2007-09-27 17:35:00,1.6081,1.60895,1.6078,1.6087,2373840008.0
2007-09-27 17:40:00,1.6087,1.6092,1.608,1.6088,2254200006.0
2007-09-27 17:45:00,1.6088,1.6109,1.6083,1.6099,3679100006.0
2007-09-27 17:50:00,1.6101,1.611,1.6093,1.6103,3238200003.0
2007-09-27 17:55:00,1.6103,1.6112,1.6097,1.611,3100930004.0
2007-09-27 18:00:00,1.6111,1.6114,1.61,1.6101,2545499997.0
2007-09-27 18:05:00,1.61015,1.61105,1.6095,1.60965,1855099997.0
2007-09-27 18:10:00,1.6097,1.6097,1.6083,1.60905,1816800002.0
2007-09-27 18:15:00,1.60905,1.60935,1.6089,1.60895,512399999.0
2007-09-27 18:20:00,1.60895,1.6093,1.6083,1.60925,1108400002.0
2007-09-27 18:25:00,1.6092,1.60955,1.6087,1.6089,613800006.0
2007-09-27 18:30:00,1.6089,1.6093,1.6083,1.6092,1031800001.0
2007-09-27 18:35:00,1.6092,1.6101,1.6091,1.6097,1147300000.0
2007-09-27 18:40:00,1.6097,1.6098,1.6093,1.6098,1107300006.0
2007-09-27 18:45:00,1.6099,1.6102,1.6093,1.6095,879400001.0
2007-09-27 18:50:00,1.6096,1.6103,1.609,1.6096,1190300012.0
2007-09-27 18:55:00,1.6096,1.6104,1.6096,1.6099,573100002.0
2007-09-27 19:00:00,1.6099,1.6106,1.6099,1.6104,608400000.0
2007-09-27 19:05:00,1.6104,1.6105,1.6096,1.6101,1699299991.0
2007-09-27 19:10:00,1.6101,1.6103,1.6091,1.6096,969799999.0
2007-09-27 19:15:00,1.6096,1.6107,1.6096,1.6104,1187300002.0
2007-09-27 19:20:00,1.6104,1.6112,1.6095,1.6095,2238540013.0
2007-09-27 19:25:00,1.6096,1.61015,1.6091,1.6101,1500700004.0
2007-09-27 19:30:00,1.6102,1.6104,1.6097,1.6101,589799998.0
2007-09-27 19:35:00,1.6101,1.6102,1.6094,1.60945,385100000.0
2007-09-27 19:40:00,1.6095,1.6104,1.6094,1.61015,914200001.0
2007-09-27 19:45:00,1.6102,1.61055,1.6099,1.61055,590100004.0
2007-09-27 19:50:00,1.61055,1.6108,1.6097,1.60995,537800001.0
2007-09-27 19:55:00,1.60995,1.6101,1.6084,1.6084,887800000.0
2007-09-27 20:00:00,1.6085,1.6093,1.607,1.608,1732199996.0
2007-09-27 20:05:00,1.60795,1.6081,1.6073,1.6076,731400000.0
2007-09-27 20:10:00,1.6076,1.60815,1.6073,1.6073,649500000.0
2007-09-27 20:15:00,1.6073,1.6079,1.6068,1.6077,1542300006.0
2007-09-27 20:20:00,1.6078,1.6087,1.6076,1.6085,671199997.0
2007-09-27 20:25:00,1.6085,1.6087,1.6083,1.6084,812899988.0
2007-09-27 20:30:00,1.6084,1.6084,1.6082,1.6084,401600000.0
2007-09-27 20:35:00,1.6084,1.6084,1.608,1.608,438700001.0
2007-09-27 20:40:00,1.608,1.6084,1.6079,1.6082,1153400000.0
2007-09-27 20:45:00,1.6082,1.6082,1.6077,1.6078,1283080002.0
2007-09-27 20:50:00,1.6078,1.6079,1.6069,1.6075,684799999.0
2007-09-27 20:55:00,1.60745,1.6078,1.607,1.6073,718699996.0
2007-09-27 21:00:00,1.6073,1.6077,1.606,1.6062,1672600011.0
2007-09-27 21:05:00,1.6063,1.60725,1.6061,1.6072,818400001.0
2007-09-27 21:10:00,1.6072,1.6079,1.607,1.6071,619400000.0
2007-09-27 21:15:00,1.6071,1.60765,1.6068,1.6072,401299999.0
2007-09-27 21:20:00,1.6072,1.60725,1.606,1.6065,560200006.0
2007-09-27 21:25:00,1.6066,1.60745,1.6065,1.6069,398299999.0
2007-09-27 21:30:00,1.6067,1.6074,1.6066,1.6072,1170800001.0
2007-09-27 21:35:00,1.6072,1.6087,1.606,1.6082,1369000008.0
2007-09-27 21:40:00,1.6083,1.6086,1.608,1.6083,720700000.0
2007-09-27 21:45:00,1.6083,1.6085,1.6081,1.6081,401200000.0
2007-09-27 21:50:00,1.6082,1.6082,1.6072,1.6074,1053100000.0
2007-09-27 21:55:00,1.6074,1.6075,1.6065,1.6066,995100000.0
2007-09-27 22:00:00,1.6067,1.607,1.6065,1.6069,624600000.0
2007-09-27 22:05:00,1.6069,1.6069,1.6065,1.6065,298900000.0
2007-09-27 22:10:00,1.6065,1.6068,1.6065,1.6067,250300000.0
2007-09-27 22:15:00,1.6068,1.607,1.6065,1.6069,835500000.0
2007-09-27 22:20:00,1.6069,1.6069,1.6068,1.6069,222100000.0
2007-09-27 22:25:00,1.607,1.607,1.6066,1.6067,107700000.0
2007-09-27 22:30:00,1.6068,1.6071,1.6063,1.6068,430400000.0
2007-09-27 22:35:00,1.6068,1.6071,1.6067,1.607,316600000.0
2007-09-27 22:40:00,1.6071,1.6073,1.607,1.6072,215000000.0
2007-09-27 22:45:00,1.6072,1.6076,1.6072,1.6076,215900000.0
2007-09-27 22:50:00,1.6075,1.6084,1.6075,1.6083,672099999.0
2007-09-27 22:55:00,1.6082,1.6083,1.6069,1.6075,639099998.0
2007-09-27 23:00:00,1.6075,1.6088,1.6075,1.6085,301400000.0
2007-09-27 23:05:00,1.6082,1.6087,1.6082,1.6086,38600000.0
2007-09-27 23:10:00,1.6086,1.6095,1.6084,1.6087,291200000.0
2007-09-27 23:15:00,1.6086,1.609,1.6064,1.6073,806700000.0
2007-09-27 23:20:00,1.6073,1.6076,1.6067,1.6072,198100000.0
2007-09-27 23:25:00,1.6068,1.6074,1.6068,1.6072,256100000.0
2007-09-27 23:30:00,1.6074,1.6077,1.6065,1.6069,326300000.0
2007-09-27 23:35:00,1.6071,1.6071,1.6054,1.6064,297200000.0
2007-09-27 23:40:00,1.6064,1.6071,1.6064,1.6071,222900000.0
2007-09-27 23:45:00,1.6071,1.6088,1.6064,1.6078,479900000.0
2007-09-27 23:50:00,1.6078,1.6088,1.6077,1.60825,295500000.0
2007-09-27 23:55:00,1.60825,1.6085,1.6076,1.6079,327400000.0
2007-09-28 00:00:00,1.6077,1.6085,1.6077,1.6084,88400000.0
2007-09-28 00:05:00,1.6084,1.6084,1.6076,1.6081,148300000.0
2007-09-28 00:10:00,1.608,1.6083,1.6078,1.608,50200000.0
2007-09-28 00:15:00,1.608,1.6082,1.6076,1.6077,47300000.0
2007-09-28 00:20:00,1.6078,1.60805,1.6066,1.6073,448300000.0
2007-09-28 00:25:00,1.6073,1.6075,1.6072,1.6075,336400000.0
2007-09-28 00:30:00,1.6075,1.6079,1.6065,1.6071,569400000.0
2007-09-28 00:35:00,1.607,1.607,1.6066,1.6068,266400000.0
2007-09-28 00:40:00,1.6068,1.6069,1.6051,1.6058,392400000.0
2007-09-28 00:45:00,1.6056,1.6068,1.6052,1.60675,673400001.0
2007-09-28 00:50:00,1.60675,1.6084,1.6062,1.608,683300001.0
2007-09-28 00:55:00,1.6079,1.6089,1.6075,1.6082,892300000.0
2007-09-28 01:00:00,1.6081,1.6086,1.6077,1.60805,576100000.0
2007-09-28 01:05:00,1.60805,1.6084,1.6075,1.60785,213100000.0
2007-09-28 01:10:00,1.6078,1.609,1.6075,1.6089,441400000.0
2007-09-28 01:15:00,1.6089,1.6091,1.6082,1.6089,895400000.0
2007-09-28 01:20:00,1.60885,1.6102,1.6086,1.6098,729500000.0
2007-09-28 01:25:00,1.6098,1.6098,1.6091,1.6095,656200000.0
2007-09-28 01:30:00,1.60945,1.60945,1.60855,1.60855,575600000.0
2007-09-28 01:35:00,1.6086,1.6087,1.6083,1.6086,211200000.0
2007-09-28 01:40:00,1.6086,1.60925,1.6084,1.609,1058299996.0
2007-09-28 01:45:00,1.609,1.6091,1.6085,1.6088,714800000.0
2007-09-28 01:50:00,1.6088,1.6088,1.6072,1.6077,1428199997.0
2007-09-28 01:55:00,1.60765,1.6077,1.6069,1.6073,927400001.0
2007-09-28 02:00:00,1.6073,1.6081,1.6072,1.6077,720299999.0
2007-09-28 02:05:00,1.60765,1.6077,1.6059,1.6067,1340200001.0
2007-09-28 02:10:00,1.6067,1.6067,1.60605,1.6062,523299999.0
2007-09-28 02:15:00,1.6062,1.6067,1.60555,1.6066,1392499997.0
2007-09-28 02:20:00,1.6065,1.6071,1.6061,1.60615,963200000.0
2007-09-28 02:25:00,1.606,1.6075,1.606,1.6072,1512099999.0
2007-09-28 02:30:00,1.6072,1.6077,1.6064,1.607,970999999.0
2007-09-28 02:35:00,1.607,1.6071,1.60565,1.6064,1080399998.0
2007-09-28 02:40:00,1.6065,1.6065,1.6062,1.6063,238800000.0
2007-09-28 02:45:00,1.6061,1.6067,1.6057,1.6067,790400000.0
2007-09-28 02:50:00,1.6066,1.60725,1.6065,1.6072,1093900002.0
2007-09-28 02:55:00,1.6073,1.6075,1.6063,1.6069,1597700000.0
2007-09-28 03:00:00,1.6069,1.6075,1.6064,1.607,2292699992.0
2007-09-28 03:05:00,1.6071,1.6074,1.6058,1.6071,1859699996.0
2007-09-28 03:10:00,1.6071,1.6079,1.6069,1.6074,1009900000.0
2007-09-28 03:15:00,1.6074,1.6074,1.6065,1.6068,1306899999.0
2007-09-28 03:20:00,1.6068,1.6078,1.6065,1.6069,1251899999.0
2007-09-28 03:25:00,1.6067,1.6069,1.6061,1.6069,2323400002.0
2007-09-28 03:30:00,1.60695,1.6078,1.6065,1.6065,2115500004.0
2007-09-28 03:35:00,1.6065,1.60735,1.6062,1.60715,1333799999.0
2007-09-28 03:40:00,1.60715,1.6075,1.6064,1.6064,1141899998.0
2007-09-28 03:45:00,1.6064,1.6076,1.606,1.6069,1911260002.0
2007-09-28 03:50:00,1.6067,1.6075,1.6064,1.6064,2037000000.0
2007-09-28 03:55:00,1.6067,1.6071,1.6061,1.6066,1788699998.0
2007-09-28 04:00:00,1.6067,1.607,1.6061,1.6065,1288399999.0
2007-09-28 04:05:00,1.6065,1.6067,1.6059,1.6061,1597799999.0
2007-09-28 04:10:00,1.6061,1.6061,1.6053,1.6056,915900000.0
2007-09-28 04:15:00,1.6056,1.6059,1.6055,1.6055,784499999.0
2007-09-28 04:20:00,1.6055,1.6056,1.605,1.6054,571400000.0
2007-09-28 04:25:00,1.6054,1.6058,1.6051,1.6055,1161300000.0
2007-09-28 04:30:00,1.6055,1.6069,1.6053,1.6063,2150800003.0
2007-09-28 04:35:00,1.6063,1.6065,1.6058,1.6058,669200000.0
2007-09-28 04:40:00,1.6059,1.6062,1.6049,1.605,637999999.0
2007-09-28 04:45:00,1.6051,1.6059,1.6049,1.60575,799000000.0
2007-09-28 04:50:00,1.6058,1.606,1.6057,1.606,519700000.0
2007-09-28 04:55:00,1.60595,1.6062,1.6058,1.606,183900000.0
2007-09-28 05:00:00,1.606,1.6067,1.60595,1.60645,275300000.0
2007-09-28 05:05:00,1.60645,1.6067,1.60635,1.60665,166300000.0
2007-09-28 05:10:00,1.6065,1.6068,1.6063,1.6065,159500000.0
2007-09-28 05:15:00,1.6065,1.608,1.6065,1.6077,543700000.0
2007-09-28 05:20:00,1.6077,1.6078,1.607,1.6071,959500000.0
2007-09-28 05:25:00,1.6071,1.6073,1.6064,1.6067,722800000.0
2007-09-28 05:30:00,1.6067,1.607,1.6066,1.6068,738900000.0
2007-09-28 05:35:00,1.6068,1.6068,1.6063,1.6063,683400000.0
2007-09-28 05:40:00,1.6063,1.6065,1.6053,1.6057,985799999.0
2007-09-28 05:45:00,1.6058,1.6059,1.6048,1.605,781700001.0
2007-09-28 05:50:00,1.60495,1.60535,1.6046,1.6048,1011000000.0
2007-09-28 05:55:00,1.60495,1.6054,1.6048,1.6054,397400000.0
2007-09-28 06:00:00,1.6054,1.60545,1.6047,1.6051,460200000.0
2007-09-28 06:05:00,1.6051,1.60555,1.6048,1.60525,395300000.0
2007-09-28 06:10:00,1.60525,1.60565,1.60505,1.60515,223100000.0
2007-09-28 06:15:00,1.60515,1.6057,1.605,1.6056,303600000.0
2007-09-28 06:20:00,1.6056,1.6056,1.6051,1.6052,331200000.0
2007-09-28 06:25:00,1.6052,1.6057,1.6049,1.6049,1185300002.0
2007-09-28 06:30:00,1.605,1.6051,1.6045,1.6046,1596500006.0
2007-09-28 06:35:00,1.6047,1.6051,1.6042,1.6043,919499999.0
2007-09-28 06:40:00,1.6043,1.60445,1.6031,1.60355,876100000.0
2007-09-28 06:45:00,1.6036,1.6038,1.6032,1.6035,890100000.0
2007-09-28 06:50:00,1.6035,1.6035,1.60275,1.60275,1420600001.0
2007-09-28 06:55:00,1.6028,1.60345,1.6027,1.6033,653200000.0
2007-09-28 07:00:00,1.6033,1.6033,1.60265,1.6031,526600000.0
2007-09-28 07:05:00,1.6032,1.6037,1.6032,1.6033,531800000.0
2007-09-28 07:10:00,1.6033,1.6038,1.6032,1.60365,292900000.0
2007-09-28 07:15:00,1.6037,1.60415,1.6033,1.604,633800000.0
2007-09-28 07:20:00,1.6039,1.604,1.6035,1.6038,908500000.0
2007-09-28 07:25:00,1.6038,1.6041,1.6038,1.6041,952700001.0
2007-09-28 07:30:00,1.6041,1.6043,1.6039,1.6039,1048500000.0
2007-09-28 07:35:00,1.6038,1.6043,1.6035,1.6037,1072799999.0
2007-09-28 07:40:00,1.60375,1.6041,1.6031,1.6039,1719700000.0
2007-09-28 07:45:00,1.6039,1.6056,1.6038,1.6054,1583249999.0
2007-09-28 07:50:00,1.6054,1.6057,1.6052,1.6054,1191300001.0
2007-09-28 07:55:00,1.60545,1.6058,1.6044,1.6045,1721299998.0
2007-09-28 08:00:00,1.6044,1.6051,1.6044,1.6048,1954699992.0
2007-09-28 08:05:00,1.6048,1.6051,1.6045,1.6048,1615299999.0
2007-09-28 08:10:00,1.6049,1.6055,1.6048,1.6053,823100003.0
2007-09-28 08:15:00,1.6052,1.6058,1.605,1.6057,1540399996.0
2007-09-28 08:20:00,1.6057,1.60625,1.6054,1.6056,1162700000.0
2007-09-28 08:25:00,1.6056,1.60665,1.60545,1.6066,929400001.0
2007-09-28 08:30:00,1.6065,1.6068,1.6053,1.6056,2545099998.0
2007-09-28 08:35:00,1.6056,1.606,1.6046,1.60485,2457199997.0
2007-09-28 08:40:00,1.6049,1.6055,1.6048,1.605,785600000.0
2007-09-28 08:45:00,1.605,1.6057,1.6044,1.6048,1240999999.0
2007-09-28 08:50:00,1.6048,1.6057,1.6047,1.6051,1643000003.0
2007-09-28 08:55:00,1.6052,1.6058,1.6048,1.60565,1283300001.0
2007-09-28 09:00:00,1.6057,1.6058,1.6044,1.60455,824400003.0
2007-09-28 09:05:00,1.60455,1.6047,1.6044,1.60465,487700000.0
2007-09-28 09:10:00,1.60465,1.6054,1.60445,1.60505,1989000006.0
2007-09-28 09:15:00,1.6051,1.6056,1.605,1.6054,1488000003.0
2007-09-28 09:20:00,1.6055,1.6056,1.6051,1.6055,1423699999.0
2007-09-28 09:25:00,1.6055,1.6065,1.60545,1.6062,2181300000.0
2007-09-28 09:30:00,1.6062,1.6066,1.6056,1.606,2847599999.0
2007-09-28 09:35:00,1.606,1.6067,1.6056,1.6058,2876000001.0
2007-09-28 09:40:00,1.6059,1.6068,1.6056,1.6068,2564699998.0
2007-09-28 09:45:00,1.60675,1.6069,1.6063,1.6063,1324699992.0
2007-09-28 09:50:00,1.6063,1.60635,1.6058,1.606,1122599996.0
2007-09-28 09:55:00,1.606,1.6062,1.6056,1.6059,1524399999.0
2007-09-28 10:00:00,1.6059,1.6064,1.6057,1.6058,1350099999.0
2007-09-28 10:05:00,1.6058,1.606,1.6056,1.6059,1845799995.0
2007-09-28 10:10:00,1.6058,1.606,1.6055,1.6058,846400006.0
2007-09-28 10:15:00,1.6058,1.6061,1.6054,1.6055,1099500000.0
2007-09-28 10:20:00,1.6055,1.6061,1.6053,1.6057,3299299993.0
2007-09-28 10:25:00,1.6056,1.606,1.605,1.6057,2301200006.0
2007-09-28 10:30:00,1.6056,1.607,1.6056,1.6069,2518399998.0
2007-09-28 10:35:00,1.6069,1.6073,1.606,1.6064,1882199993.0
2007-09-28 10:40:00,1.6062,1.6076,1.606,1.6072,2117100007.0
2007-09-28 10:45:00,1.6071,1.6077,1.6069,1.6072,1743179998.0
2007-09-28 10:50:00,1.6072,1.6081,1.607,1.6078,3549499999.0
2007-09-28 10:55:00,1.6078,1.6084,1.6075,1.6082,2530570007.0
2007-09-28 11:00:00,1.608,1.6088,1.6074,1.6085,2506700003.0
2007-09-28 11:05:00,1.6084,1.6098,1.608,1.6095,3188000003.0
2007-09-28 11:10:00,1.6095,1.6102,1.6087,1.6096,3756299983.0
2007-09-28 11:15:00,1.6095,1.6106,1.6095,1.61,2958200003.0
2007-09-28 11:20:00,1.61,1.6115,1.61,1.6111,1925600000.0
2007-09-28 11:25:00,1.6111,1.6112,1.6095,1.6102,2357300005.0
2007-09-28 11:30:00,1.6102,1.6104,1.6093,1.60975,2645200002.0
2007-09-28 11:35:00,1.6096,1.6108,1.6092,1.6108,2293000008.0
2007-09-28 11:40:00,1.6108,1.6108,1.6098,1.6104,2099200010.0
2007-09-28 11:45:00,1.6103,1.6113,1.6101,1.6103,2447600003.0
2007-09-28 11:50:00,1.6103,1.6122,1.6102,1.6121,2819900001.0
2007-09-28 11:55:00,1.6121,1.6123,1.61095,1.6111,1859699996.0
2007-09-28 12:00:00,1.6111,1.6115,1.6103,1.6104,1644900007.0
2007-09-28 12:05:00,1.61035,1.613,1.61035,1.6123,2799800001.0
2007-09-28 12:10:00,1.6123,1.6135,1.6113,1.6113,4075299990.0
2007-09-28 12:15:00,1.6112,1.6114,1.6103,1.6105,2858200011.0
2007-09-28 12:20:00,1.6106,1.611,1.61005,1.6105,1973800007.0
2007-09-28 12:25:00,1.6105,1.6105,1.6096,1.6098,3027999994.0
2007-09-28 12:30:00,1.6098,1.6101,1.60955,1.6099,1815040002.0
2007-09-28 12:35:00,1.61,1.611,1.6094,1.6104,3870799999.0
2007-09-28 12:40:00,1.61035,1.611,1.60925,1.6093,1589400000.0
2007-09-28 12:45:00,1.6092,1.6095,1.6082,1.609,4261699996.0
2007-09-28 12:50:00,1.609,1.6101,1.6089,1.6096,3269600028.0
2007-09-28 12:55:00,1.6096,1.6097,1.6085,1.6088,1730899998.0
2007-09-28 13:00:00,1.6089,1.6094,1.6087,1.60905,1071899999.0
2007-09-28 13:05:00,1.60895,1.6093,1.6088,1.609,924400003.0
2007-09-28 13:10:00,1.6091,1.6095,1.6088,1.6091,2138800000.0
2007-09-28 13:15:00,1.609,1.60955,1.609,1.609,1215699988.0
2007-09-28 13:20:00,1.609,1.60955,1.60855,1.60865,1266900007.0
2007-09-28 13:25:00,1.6087,1.6094,1.6082,1.6093,2466000001.0
2007-09-28 13:30:00,1.6093,1.6096,1.6089,1.60945,1128199999.0
2007-09-28 13:35:00,1.60945,1.6102,1.6089,1.6101,2068400004.0
2007-09-28 13:40:00,1.6101,1.6102,1.6091,1.60995,2895399988.0
2007-09-28 13:45:00,1.6099,1.6102,1.6092,1.6092,1470699991.0
2007-09-28 13:50:00,1.60985,1.6104,1.6091,1.61,3251499990.0
2007-09-28 13:55:00,1.6102,1.6103,1.6097,1.61,1250299997.0
2007-09-28 14:00:00,1.6099,1.6099,1.60845,1.6086,3657800006.0
2007-09-28 14:05:00,1.6088,1.6088,1.6075,1.6077,3271899989.0
2007-09-28 14:10:00,1.6077,1.6078,1.6069,1.6073,2624500000.0
2007-09-28 14:15:00,1.6073,1.6081,1.607,1.6079,2006600000.0
2007-09-28 14:20:00,1.6079,1.6079,1.6069,1.6072,2132099992.0
2007-09-28 14:25:00,1.6073,1.609,1.607,1.6083,1908599995.0
2007-09-28 14:30:00,1.6082,1.6086,1.6076,1.6082,2363499997.0
2007-09-28 14:35:00,1.6082,1.6088,1.6077,1.6082,3010799993.0
2007-09-28 14:40:00,1.6082,1.6087,1.6078,1.608,3555699990.0
2007-09-28 14:45:00,1.608,1.6087,1.6078,1.6082,3314299997.0
2007-09-28 14:50:00,1.6082,1.6097,1.60815,1.6094,4489699992.0
2007-09-28 14:55:00,1.6095,1.6105,1.6093,1.61,3073999999.0
2007-09-28 15:00:00,1.60985,1.6099,1.6089,1.60925,2541099993.0
2007-09-28 15:05:00,1.60925,1.6094,1.6079,1.6087,2443899997.0
2007-09-28 15:10:00,1.6087,1.6091,1.6078,1.6085,2309399994.0
2007-09-28 15:15:00,1.6086,1.609,1.6082,1.6089,1448499996.0
2007-09-28 15:20:00,1.6089,1.60915,1.6083,1.60915,1107199999.0
2007-09-28 15:25:00,1.60915,1.6095,1.6087,1.6093,1461200000.0
2007-09-28 15:30:00,1.6093,1.6095,1.6089,1.609,1108000000.0
2007-09-28 15:35:00,1.60895,1.6094,1.6081,1.6085,1264900004.0
2007-09-28 15:40:00,1.6086,1.609,1.6081,1.6083,2094099997.0
2007-09-28 15:45:00,1.60825,1.6095,1.6082,1.6089,2403100000.0
2007-09-28 15:50:00,1.6089,1.6097,1.6087,1.6089,1915999999.0
2007-09-28 15:55:00,1.6089,1.6091,1.607,1.6073,1898500001.0
2007-09-28 16:00:00,1.6078,1.6085,1.60635,1.6066,4193299991.0
2007-09-28 16:05:00,1.6066,1.6079,1.6062,1.60625,4435700005.0
2007-09-28 16:10:00,1.6063,1.6081,1.6062,1.6076,3554900000.0
2007-09-28 16:15:00,1.60765,1.6077,1.6057,1.6065,3154599996.0
2007-09-28 16:20:00,1.6065,1.607,1.6058,1.6067,1332399999.0
2007-09-28 16:25:00,1.6066,1.6068,1.606,1.6064,1718999999.0
2007-09-28 16:30:00,1.6064,1.6077,1.60585,1.6077,3663700001.0
2007-09-28 16:35:00,1.6078,1.6085,1.6072,1.608,3947499996.0
2007-09-28 16:40:00,1.608,1.6085,1.6069,1.60765,3629499998.0
2007-09-28 16:45:00,1.60765,1.608,1.60655,1.60735,2867500002.0
2007-09-28 16:50:00,1.6074,1.6077,1.6069,1.6072,2175099999.0
2007-09-28 16:55:00,1.6072,1.6086,1.6062,1.6071,4164199998.0
2007-09-28 17:00:00,1.6071,1.6071,1.6057,1.6062,3020300001.0
2007-09-28 17:05:00,1.6064,1.6068,1.606,1.6066,1605099999.0
2007-09-28 17:10:00,1.6066,1.6069,1.6051,1.6052,2536799997.0
2007-09-28 17:15:00,1.6052,1.6056,1.6049,1.6055,2738900000.0
2007-09-28 17:20:00,1.6055,1.6058,1.60455,1.6055,1692700000.0
2007-09-28 17:25:00,1.6054,1.6068,1.6054,1.6061,2787100003.0
2007-09-28 17:30:00,1.6061,1.6068,1.6053,1.60645,1948000005.0
2007-09-28 17:35:00,1.6065,1.607,1.6059,1.6066,1811499999.0
2007-09-28 17:40:00,1.6066,1.6069,1.606,1.6061,2495900003.0
2007-09-28 17:45:00,1.6061,1.6063,1.6059,1.606,1184499999.0
2007-09-28 17:50:00,1.606,1.6071,1.6055,1.6067,1981900003.0
2007-09-28 17:55:00,1.6067,1.6069,1.6054,1.6059,3940000000.0
2007-09-28 18:00:00,1.6059,1.6067,1.6052,1.6054,1945700001.0
2007-09-28 18:05:00,1.6057,1.6064,1.6051,1.6064,1249800000.0
2007-09-28 18:10:00,1.6063,1.6071,1.6056,1.6069,1715699999.0
2007-09-28 18:15:00,1.6067,1.6074,1.6063,1.6066,1411000000.0
2007-09-28 18:20:00,1.6066,1.607,1.6056,1.606,1635900000.0
2007-09-28 18:25:00,1.60595,1.6062,1.6056,1.6062,815300000.0
2007-09-28 18:30:00,1.6062,1.6065,1.6053,1.6061,1608700003.0
2007-09-28 18:35:00,1.6061,1.6066,1.606,1.60635,1200600001.0
2007-09-28 18:40:00,1.6064,1.6064,1.6059,1.6062,1111600002.0
2007-09-28 18:45:00,1.6063,1.6065,1.6052,1.6056,837000000.0
2007-09-28 18:50:00,1.6056,1.6073,1.6055,1.60695,1201100000.0
2007-09-28 18:55:00,1.6069,1.6073,1.6061,1.6068,1161700000.0
2007-09-28 19:00:00,1.6069,1.6069,1.6063,1.6064,730800000.0
2007-09-28 19:05:00,1.6064,1.607,1.6061,1.6069,616900000.0
2007-09-28 19:10:00,1.6068,1.6075,1.6067,1.6071,866600001.0
2007-09-28 19:15:00,1.6069,1.6079,1.6068,1.6077,1601700001.0
2007-09-28 19:20:00,1.6077,1.6082,1.6072,1.6078,1640300000.0
2007-09-28 19:25:00,1.6079,1.60845,1.60785,1.60835,395700000.0
2007-09-28 19:30:00,1.60835,1.6084,1.6074,1.608,756700000.0
2007-09-28 19:35:00,1.608,1.6089,1.608,1.6087,907000001.0
2007-09-28 19:40:00,1.6088,1.6094,1.6081,1.6083,2466500000.0
2007-09-28 19:45:00,1.6083,1.6095,1.6082,1.6088,2225000000.0
2007-09-28 19:50:00,1.6088,1.6089,1.6082,1.6087,3070100004.0
2007-09-28 19:55:00,1.6087,1.6088,1.6074,1.6075,2593600002.0
2007-09-28 20:00:00,1.6075,1.6083,1.60695,1.60735,1723100001.0
2007-09-28 20:05:00,1.60735,1.6074,1.6065,1.6071,583300000.0
2007-09-28 20:10:00,1.6071,1.6073,1.6065,1.6072,542400001.0
2007-09-28 20:15:00,1.6072,1.6079,1.6071,1.6078,738400000.0
2007-09-28 20:20:00,1.6078,1.60805,1.6069,1.6078,1177799998.0
2007-09-28 20:25:00,1.6078,1.6085,1.60715,1.60795,1959499999.0
2007-09-28 20:30:00,1.608,1.6087,1.6074,1.6081,1257899999.0
2007-09-28 20:35:00,1.6081,1.60825,1.6065,1.6066,948600000.0
2007-09-28 20:40:00,1.6066,1.607,1.6062,1.60625,1275800004.0
2007-09-28 20:45:00,1.6063,1.6065,1.6057,1.60625,918400000.0
2007-09-28 20:50:00,1.6063,1.60705,1.6059,1.60705,807899999.0
2007-09-28 20:55:00,1.60705,1.60825,1.6055,1.6056,2349100000.0
2007-09-28 21:00:00,1.6057,1.60675,1.6054,1.6066,2090800017.0
2007-09-28 21:05:00,1.6066,1.6073,1.6062,1.6073,154400000.0
2007-09-28 21:10:00,1.6071,1.60715,1.6063,1.6066,220800000.0
2007-09-28 21:15:00,1.6066,1.607,1.6064,1.6066,640499997.0
2007-09-28 21:20:00,1.6065,1.6067,1.606,1.6064,561900000.0
2007-09-28 21:25:00,1.6064,1.6069,1.6064,1.6068,402400000.0
2007-09-28 21:30:00,1.6069,1.6071,1.6066,1.607,483199994.0
2007-09-28 21:35:00,1.607,1.607,1.6066,1.6068,319299994.0
2007-09-28 21:40:00,1.6068,1.6069,1.6063,1.6066,301100000.0
2007-09-28 21:45:00,1.6067,1.6069,1.6063,1.6064,273500000.0
2007-09-28 21:50:00,1.6065,1.6069,1.6065,1.6067,148700000.0
2007-09-28 21:55:00,1.6067,1.6069,1.6066,1.60675,122600000.0
2007-09-28 22:00:00,1.60675,1.6069,1.606,1.6064,568299996.0
2007-09-28 22:05:00,1.6064,1.6077,1.6059,1.6075,676899998.0
2007-09-28 22:10:00,1.6075,1.6084,1.6072,1.6079,384099999.0
2007-09-28 22:15:00,1.608,1.6085,1.6078,1.6078,973399993.0
2007-09-28 22:20:00,1.6079,1.6079,1.6075,1.6076,724299998.0
2007-09-28 22:25:00,1.6076,1.608,1.6074,1.6079,945800005.0
2007-09-28 22:30:00,1.6078,1.608,1.6067,1.6067,787400000.0
2007-09-28 22:35:00,1.607,1.607,1.6049,1.6064,1028300000.0
2007-09-28 22:40:00,1.6067,1.60705,1.6054,1.6069,419800000.0
2007-09-28 22:45:00,1.6069,1.6077,1.60665,1.60755,986600000.0
2007-09-28 22:50:00,1.60755,1.6077,1.6052,1.606,1766700000.0
2007-09-28 22:55:00,1.6059,1.6068,1.6053,1.6063,1674800000.0
2007-10-01 00:00:00,1.6064,1.6069,1.6061,1.6065,81000000.0
2007-10-01 00:05:00,1.6065,1.6067,1.6056,1.6063,173700000.0
2007-10-01 00:10:00,1.6062,1.6067,1.6057,1.6063,413500000.0
2007-10-01 00:15:00,1.6062,1.6063,1.6057,1.6059,157000000.0
2007-10-01 00:20:00,1.6055,1.6058,1.6049,1.6053,204700000.0
2007-10-01 00:25:00,1.6053,1.6057,1.6048,1.6051,319300000.0
2007-10-01 00:30:00,1.6053,1.6053,1.6048,1.6048,167600000.0
2007-10-01 00:35:00,1.6048,1.6065,1.6048,1.6063,441400000.0
2007-10-01 00:40:00,1.6064,1.6071,1.6056,1.6064,406300000.0
2007-10-01 00:45:00,1.6065,1.607,1.6063,1.6063,180200000.0
2007-10-01 00:50:00,1.6066,1.6067,1.606,1.606,301200000.0
2007-10-01 00:55:00,1.6059,1.6066,1.6059,1.6066,182200000.0
2007-10-01 01:00:00,1.6066,1.6066,1.6062,1.6065,322600000.0
2007-10-01 01:05:00,1.6064,1.6072,1.6063,1.6069,332700000.0
2007-10-01 01:10:00,1.6067,1.6072,1.6057,1.6058,302600000.0
2007-10-01 01:15:00,1.60585,1.6066,1.6056,1.6064,569699999.0
2007-10-01 01:20:00,1.6065,1.6068,1.6062,1.6063,319900000.0
2007-10-01 01:25:00,1.6063,1.6064,1.6056,1.6059,226600000.0
2007-10-01 01:30:00,1.6059,1.6059,1.6049,1.6054,696000001.0
2007-10-01 01:35:00,1.6054,1.6054,1.6042,1.6047,844000000.0
2007-10-01 01:40:00,1.60465,1.6049,1.6042,1.6046,820000000.0
2007-10-01 01:45:00,1.6044,1.6053,1.6042,1.6053,720300000.0
2007-10-01 01:50:00,1.6051,1.606,1.6051,1.6055,1119600000.0
2007-10-01 01:55:00,1.6055,1.6056,1.6038,1.6038,797600000.0
2007-10-01 02:00:00,1.604,1.6044,1.6033,1.6042,1222399997.0
2007-10-01 02:05:00,1.6042,1.605,1.604,1.60485,800300000.0
2007-10-01 02:10:00,1.6048,1.607,1.6048,1.6055,745500000.0
2007-10-01 02:15:00,1.6056,1.6056,1.6046,1.6047,536300001.0
2007-10-01 02:20:00,1.6047,1.6048,1.6037,1.6039,511400001.0
2007-10-01 02:25:00,1.6039,1.6039,1.6037,1.6037,288600000.0
2007-10-01 02:30:00,1.6037,1.604,1.6019,1.6037,1616000000.0
2007-10-01 02:35:00,1.6037,1.6042,1.603,1.6034,889400000.0
2007-10-01 02:40:00,1.6033,1.6039,1.6031,1.6037,426400000.0
2007-10-01 02:45:00,1.6037,1.6051,1.6034,1.6051,568700000.0
2007-10-01 02:50:00,1.6051,1.6056,1.6045,1.60515,971300000.0
2007-10-01 02:55:00,1.60515,1.6054,1.6049,1.6049,639600000.0
2007-10-01 03:00:00,1.605,1.605,1.6037,1.604,768199999.0
2007-10-01 03:05:00,1.604,1.6051,1.6037,1.6049,696400000.0
2007-10-01 03:10:00,1.6048,1.6048,1.6037,1.6047,867000000.0
2007-10-01 03:15:00,1.60465,1.6056,1.6039,1.6053,1083859999.0
2007-10-01 03:20:00,1.6053,1.6055,1.6042,1.6044,696799999.0
2007-10-01 03:25:00,1.6046,1.6046,1.6035,1.6045,918000000.0
2007-10-01 03:30:00,1.6045,1.6045,1.6038,1.6041,543500000.0
2007-10-01 03:35:00,1.60415,1.6044,1.6039,1.6044,368600000.0
2007-10-01 03:40:00,1.6045,1.6045,1.6038,1.6041,358500000.0
2007-10-01 03:45:00,1.6041,1.6044,1.6037,1.6041,688400000.0
2007-10-01 03:50:00,1.6038,1.6042,1.6038,1.6042,190400000.0
2007-10-01 03:55:00,1.6043,1.6049,1.604,1.6047,914300000.0
2007-10-01 04:00:00,1.6047,1.605,1.6045,1.60485,562400000.0
2007-10-01 04:05:00,1.6049,1.605,1.6045,1.6048,564200000.0
2007-10-01 04:10:00,1.6047,1.6049,1.6045,1.60475,480700000.0
2007-10-01 04:15:00,1.6047,1.605,1.6044,1.6045,959800000.0
2007-10-01 04:20:00,1.6046,1.6047,1.6043,1.6045,555800004.0
2007-10-01 04:25:00,1.6044,1.6049,1.6038,1.604,528600000.0
2007-10-01 04:30:00,1.6039,1.6044,1.6037,1.6042,651200000.0
2007-10-01 04:35:00,1.6042,1.6043,1.6039,1.60395,717400004.0
2007-10-01 04:40:00,1.604,1.6043,1.60375,1.6041,946800003.0
2007-10-01 04:45:00,1.6041,1.6049,1.6041,1.6046,884200004.0
2007-10-01 04:50:00,1.6046,1.6046,1.6034,1.6036,612800001.0
2007-10-01 04:55:00,1.6034,1.6037,1.6021,1.6029,567400001.0
2007-10-01 05:00:00,1.6026,1.6035,1.6017,1.60325,1015300000.0
2007-10-01 05:05:00,1.60325,1.60385,1.6026,1.6033,658300000.0
2007-10-01 05:10:00,1.6033,1.6038,1.6029,1.6036,663100000.0
2007-10-01 05:15:00,1.60365,1.6038,1.6028,1.6033,508299999.0
2007-10-01 05:20:00,1.6033,1.6033,1.6024,1.6027,394600000.0
2007-10-01 05:25:00,1.6027,1.6027,1.6018,1.6024,897500000.0
2007-10-01 05:30:00,1.6024,1.6027,1.6018,1.6021,1128999999.0
2007-10-01 05:35:00,1.6018,1.6026,1.6016,1.6025,915200000.0
2007-10-01 05:40:00,1.6025,1.6033,1.6025,1.603,435400000.0
2007-10-01 05:45:00,1.60295,1.60295,1.6022,1.6024,419799998.0
2007-10-01 05:50:00,1.6022,1.6024,1.6002,1.6007,827800000.0
2007-10-01 05:55:00,1.6008,1.6017,1.6005,1.6016,818400000.0
2007-10-01 06:00:00,1.6016,1.6025,1.6009,1.6024,640099999.0
2007-10-01 06:05:00,1.60235,1.6024,1.6009,1.60135,520799999.0
2007-10-01 06:10:00,1.6014,1.6014,1.6007,1.6011,512899999.0
2007-10-01 06:15:00,1.601,1.6011,1.6002,1.6008,627600000.0
2007-10-01 06:20:00,1.6008,1.60095,1.5983,1.5996,1510099999.0
2007-10-01 06:25:00,1.5996,1.6001,1.5993,1.5996,805500001.0
2007-10-01 06:30:00,1.5996,1.6009,1.5991,1.6005,1154100000.0
2007-10-01 06:35:00,1.6004,1.6008,1.59975,1.6004,943100000.0
2007-10-01 06:40:00,1.6004,1.60055,1.5992,1.59965,574500001.0
2007-10-01 06:45:00,1.5997,1.5999,1.5992,1.5995,1109199999.0
2007-10-01 06:50:00,1.5995,1.6006,1.5992,1.6004,759300000.0
2007-10-01 06:55:00,1.6004,1.6014,1.60035,1.6009,726200000.0
2007-10-01 07:00:00,1.6009,1.6009,1.60015,1.60025,640700000.0
2007-10-01 07:05:00,1.6003,1.6003,1.5997,1.6,607400000.0
2007-10-01 07:10:00,1.60005,1.6001,1.59935,1.5995,291200000.0
2007-10-01 07:15:00,1.5995,1.5997,1.5991,1.59925,475900000.0
2007-10-01 07:20:00,1.5993,1.5993,1.5987,1.5988,416500000.0
2007-10-01 07:25:00,1.5988,1.599,1.5985,1.599,973000000.0
2007-10-01 07:30:00,1.599,1.5998,1.5988,1.5996,649200000.0
2007-10-01 07:35:00,1.5996,1.6001,1.5994,1.6,730500000.0
2007-10-01 07:40:00,1.6,1.6,1.5993,1.5995,297600000.0
2007-10-01 07:45:00,1.5995,1.5996,1.5988,1.5994,211500000.0
2007-10-01 07:50:00,1.5994,1.59955,1.59855,1.599,482400000.0
2007-10-01 07:55:00,1.5991,1.5997,1.5986,1.5994,1022400000.0
2007-10-01 08:00:00,1.5994,1.5997,1.5991,1.5991,1365400000.0
2007-10-01 08:05:00,1.59915,1.5995,1.5991,1.5992,851700000.0
2007-10-01 08:10:00,1.5993,1.5995,1.5984,1.59865,1353499998.0
2007-10-01 08:15:00,1.5986,1.5995,1.5985,1.5987,855900000.0
2007-10-01 08:20:00,1.599,1.5997,1.5989,1.5994,1071500000.0
2007-10-01 08:25:00,1.5993,1.5995,1.5989,1.5991,616600000.0
2007-10-01 08:30:00,1.5991,1.59925,1.5985,1.5986,968799998.0
2007-10-01 08:35:00,1.5985,1.5989,1.5979,1.5982,2135200003.0
2007-10-01 08:40:00,1.5982,1.5985,1.5979,1.5979,1323999999.0
2007-10-01 08:45:00,1.5981,1.5982,1.5972,1.5981,1030699999.0
2007-10-01 08:50:00,1.5981,1.5983,1.5972,1.5979,2726600005.0
2007-10-01 08:55:00,1.5979,1.5983,1.5977,1.598,1280399998.0
2007-10-01 09:00:00,1.598,1.5981,1.5977,1.59795,1519800002.0
2007-10-01 09:05:00,1.598,1.5991,1.5978,1.599,2411900006.0
2007-10-01 09:10:00,1.59895,1.5995,1.5978,1.5981,2869300007.0
2007-10-01 09:15:00,1.598,1.5986,1.59725,1.59825,2980600010.0
2007-10-01 09:20:00,1.5982,1.5985,1.5978,1.5981,3450900005.0
2007-10-01 09:25:00,1.598,1.5985,1.5975,1.5981,2637400010.0
2007-10-01 09:30:00,1.5981,1.59825,1.5976,1.5982,1282200003.0
2007-10-01 09:35:00,1.5983,1.59885,1.5981,1.5982,2504300001.0
2007-10-01 09:40:00,1.5982,1.5987,1.598,1.5987,2535000005.0
2007-10-01 09:45:00,1.5986,1.5995,1.5982,1.5994,4981300013.0
2007-10-01 09:50:00,1.59935,1.5996,1.5987,1.5992,3583400013.0
2007-10-01 09:55:00,1.5993,1.6005,1.59885,1.6001,4525600003.0
2007-10-01 10:00:00,1.6001,1.6002,1.5995,1.5998,2401400016.0
2007-10-01 10:05:00,1.5997,1.5999,1.5987,1.5989,2352700002.0
2007-10-01 10:10:00,1.5989,1.5992,1.598,1.5988,2868500002.0
2007-10-01 10:15:00,1.5988,1.5991,1.5983,1.59845,2769700003.0
2007-10-01 10:20:00,1.5985,1.5987,1.5974,1.5978,3390999989.0
2007-10-01 10:25:00,1.5978,1.5989,1.5974,1.5987,2751499998.0
2007-10-01 10:30:00,1.5987,1.599,1.5977,1.598,2046600001.0
2007-10-01 10:35:00,1.598,1.5984,1.5978,1.5982,1125300000.0
2007-10-01 10:40:00,1.5982,1.5989,1.59805,1.5986,1529300001.0
2007-10-01 10:45:00,1.5986,1.5987,1.5977,1.5979,2694800006.0
2007-10-01 10:50:00,1.5979,1.5985,1.5966,1.59705,3505800000.0
2007-10-01 10:55:00,1.597,1.5975,1.5968,1.59725,3009000001.0
2007-10-01 11:00:00,1.5972,1.5982,1.5972,1.5979,2030300003.0
2007-10-01 11:05:00,1.5979,1.5984,1.5974,1.5978,2182200000.0
2007-10-01 11:10:00,1.59775,1.5979,1.5973,1.5974,1799299996.0
2007-10-01 11:15:00,1.5974,1.5979,1.5974,1.59775,2082099994.0
2007-10-01 11:20:00,1.5979,1.5986,1.5978,1.5982,2518099994.0
2007-10-01 11:25:00,1.5982,1.5984,1.5976,1.598,1366800004.0
2007-10-01 11:30:00,1.598,1.5986,1.59785,1.5983,1661200002.0
2007-10-01 11:35:00,1.5983,1.5995,1.5983,1.5992,1905700005.0
2007-10-01 11:40:00,1.5992,1.5995,1.5988,1.5991,2799800009.0
2007-10-01 11:45:00,1.5991,1.6,1.5991,1.5997,2559600000.0
2007-10-01 11:50:00,1.5997,1.5998,1.5989,1.5991,2203300002.0
2007-10-01 11:55:00,1.5992,1.5994,1.5989,1.5989,1949399995.0
2007-10-01 12:00:00,1.59885,1.599,1.5981,1.5981,1727700004.0
2007-10-01 12:05:00,1.5981,1.5985,1.597,1.5972,2088099999.0
2007-10-01 12:10:00,1.5972,1.5975,1.5961,1.5963,2072399995.0
2007-10-01 12:15:00,1.5965,1.5972,1.5962,1.5971,1639599997.0
2007-10-01 12:20:00,1.597,1.5975,1.597,1.5972,748200001.0
2007-10-01 12:25:00,1.5972,1.5978,1.5969,1.5972,1465999998.0
2007-10-01 12:30:00,1.5972,1.5979,1.5968,1.5975,816900003.0
2007-10-01 12:35:00,1.5976,1.5978,1.5963,1.5966,2682600007.0
2007-10-01 12:40:00,1.5967,1.5975,1.5964,1.5975,1969400002.0
2007-10-01 12:45:00,1.5974,1.5975,1.5963,1.5967,1663100002.0
2007-10-01 12:50:00,1.5967,1.5968,1.5962,1.5962,1005400003.0
2007-10-01 12:55:00,1.59625,1.5969,1.5961,1.5962,1163000000.0
2007-10-01 13:00:00,1.5963,1.5988,1.5962,1.5982,2639800003.0
2007-10-01 13:05:00,1.5982,1.6003,1.5979,1.6001,2258400003.0
2007-10-01 13:10:00,1.6001,1.6009,1.5999,1.6007,2674399996.0
2007-10-01 13:15:00,1.6007,1.6019,1.6006,1.6018,3405800005.0
2007-10-01 13:20:00,1.6018,1.6066,1.6018,1.6045,5744800008.0
2007-10-01 13:25:00,1.6046,1.6049,1.60355,1.6039,4955700007.0
2007-10-01 13:30:00,1.60385,1.6041,1.6024,1.6026,4883900010.0
2007-10-01 13:35:00,1.6028,1.6036,1.6026,1.6035,3195100006.0
2007-10-01 13:40:00,1.6035,1.6046,1.6031,1.6032,3523700003.0
2007-10-01 13:45:00,1.6033,1.6035,1.6022,1.6032,4956299994.0
2007-10-01 13:50:00,1.6032,1.6045,1.6032,1.604,4644699994.0
2007-10-01 13:55:00,1.604,1.6042,1.6022,1.6026,3269100001.0
2007-10-01 14:00:00,1.6026,1.6037,1.6026,1.6029,2332599999.0
2007-10-01 14:05:00,1.6029,1.6033,1.602,1.60205,3486400013.0
2007-10-01 14:10:00,1.60205,1.6023,1.59995,1.6016,3557100004.0
2007-10-01 14:15:00,1.6016,1.6023,1.6008,1.6016,3823400000.0
2007-10-01 14:20:00,1.6016,1.6018,1.6009,1.6011,4625499994.0
2007-10-01 14:25:00,1.6011,1.6027,1.6011,1.6026,2474100004.0
2007-10-01 14:30:00,1.6027,1.6033,1.6025,1.603,2487200000.0
2007-10-01 14:35:00,1.603,1.6033,1.6021,1.60225,3150300002.0
2007-10-01 14:40:00,1.6022,1.6025,1.6016,1.60235,2620000006.0
2007-10-01 14:45:00,1.60235,1.6027,1.6015,1.6016,1760200000.0
2007-10-01 14:50:00,1.6015,1.6017,1.6004,1.6005,1593000000.0
2007-10-01 14:55:00,1.6005,1.6011,1.5998,1.6009,2778100000.0
2007-10-01 15:00:00,1.6009,1.6015,1.6008,1.6012,1891499992.0
2007-10-01 15:05:00,1.6012,1.6015,1.60045,1.6014,2142600002.0
2007-10-01 15:10:00,1.6014,1.6015,1.6002,1.6013,2612900006.0
2007-10-01 15:15:00,1.6013,1.6015,1.60085,1.6009,1181600000.0
2007-10-01 15:20:00,1.6009,1.6012,1.6004,1.6008,1870380000.0
2007-10-01 15:25:00,1.6008,1.6012,1.5997,1.6,2610400000.0
2007-10-01 15:30:00,1.6,1.6006,1.5996,1.6,1346999996.0
2007-10-01 15:35:00,1.5999,1.6001,1.5989,1.5989,1373600000.0
2007-10-01 15:40:00,1.599,1.59955,1.5987,1.5988,1069500001.0
2007-10-01 15:45:00,1.5989,1.5992,1.5982,1.5987,675500000.0
2007-10-01 15:50:00,1.5987,1.5996,1.5984,1.5992,1053799999.0
2007-10-01 15:55:00,1.5992,1.5994,1.5958,1.5958,2146100002.0
2007-10-01 16:00:00,1.596,1.5985,1.5958,1.5983,3123499996.0
2007-10-01 16:05:00,1.59825,1.5992,1.5982,1.5985,2177300006.0
2007-10-01 16:10:00,1.5985,1.5987,1.5976,1.5987,3041300013.0
2007-10-01 16:15:00,1.5987,1.5988,1.59815,1.5985,1995900005.0
2007-10-01 16:20:00,1.5985,1.59895,1.5982,1.59875,1108799999.0
2007-10-01 16:25:00,1.59875,1.5991,1.5979,1.5985,2008800001.0
2007-10-01 16:30:00,1.5985,1.5986,1.5975,1.5983,2421800006.0
2007-10-01 16:35:00,1.5983,1.5983,1.5972,1.59725,1189699999.0
2007-10-01 16:40:00,1.59725,1.5984,1.59725,1.5984,1425100000.0
2007-10-01 16:45:00,1.5983,1.5985,1.59685,1.5972,2369099997.0
2007-10-01 16:50:00,1.5972,1.598,1.59705,1.5979,2653800007.0
2007-10-01 16:55:00,1.5979,1.5997,1.5976,1.5996,1856599998.0
2007-10-01 17:00:00,1.5996,1.5999,1.5989,1.5992,2271200005.0
2007-10-01 17:05:00,1.59915,1.5997,1.5969,1.5971,3259000007.0
2007-10-01 17:10:00,1.5971,1.5972,1.5965,1.5969,1777799997.0
2007-10-01 17:15:00,1.5968,1.5972,1.5964,1.5966,1569900001.0
2007-10-01 17:20:00,1.5966,1.5969,1.5961,1.5963,1548500000.0
2007-10-01 17:25:00,1.59635,1.5965,1.5947,1.5959,2544600000.0
2007-10-01 17:30:00,1.5959,1.5959,1.5947,1.5949,2015500000.0
2007-10-01 17:35:00,1.5949,1.5957,1.5945,1.5948,2232000002.0
2007-10-01 17:40:00,1.5948,1.5955,1.5947,1.5953,1027099999.0
2007-10-01 17:45:00,1.5953,1.5954,1.594,1.5942,1252800001.0
2007-10-01 17:50:00,1.5942,1.5944,1.5921,1.5922,3142699995.0
2007-10-01 17:55:00,1.5922,1.5937,1.59175,1.5931,2809299991.0
2007-10-01 18:00:00,1.5931,1.5939,1.5924,1.5929,2156900002.0
2007-10-01 18:05:00,1.5929,1.5933,1.59265,1.5932,1512699998.0
2007-10-01 18:10:00,1.5932,1.5933,1.5928,1.5931,987800000.0
2007-10-01 18:15:00,1.5931,1.5936,1.5922,1.5925,946900000.0
2007-10-01 18:20:00,1.5925,1.5929,1.5918,1.5923,883200001.0
2007-10-01 18:25:00,1.5923,1.5934,1.5923,1.5934,1816599997.0
2007-10-01 18:30:00,1.5934,1.5939,1.5932,1.5935,1322399997.0
2007-10-01 18:35:00,1.5935,1.5935,1.5924,1.5924,499300001.0
2007-10-01 18:40:00,1.5924,1.5936,1.5921,1.5935,743199997.0
2007-10-01 18:45:00,1.5935,1.5935,1.5932,1.5935,494800001.0
2007-10-01 18:50:00,1.5933,1.5936,1.593,1.5934,441600000.0
2007-10-01 18:55:00,1.5935,1.5937,1.5929,1.5931,363200000.0
2007-10-01 19:00:00,1.5931,1.5933,1.5928,1.5933,341800001.0
2007-10-01 19:05:00,1.5933,1.5938,1.5931,1.5934,218800000.0
2007-10-01 19:10:00,1.5934,1.5937,1.593,1.5934,202400000.0
2007-10-01 19:15:00,1.5933,1.5936,1.5929,1.5932,1487399992.0
2007-10-01 19:20:00,1.5933,1.5933,1.5927,1.5929,281500000.0
2007-10-01 19:25:00,1.5928,1.593,1.5925,1.5927,920800004.0
2007-10-01 19:30:00,1.5927,1.5933,1.5925,1.5925,958449999.0
2007-10-01 19:35:00,1.5926,1.5931,1.5923,1.593,325650000.0
2007-10-01 19:40:00,1.593,1.5931,1.5922,1.5923,387950000.0
2007-10-01 19:45:00,1.5922,1.5927,1.592,1.5927,645100000.0
2007-10-01 19:50:00,1.5927,1.5931,1.5922,1.5931,428599999.0
2007-10-01 19:55:00,1.5931,1.5931,1.592,1.5924,932700000.0
2007-10-01 20:00:00,1.5924,1.5926,1.5919,1.5926,793099999.0
2007-10-01 20:05:00,1.5926,1.5928,1.59195,1.5925,737000000.0
2007-10-01 20:10:00,1.5923,1.5925,1.59185,1.5923,802800000.0
2007-10-01 20:15:00,1.5923,1.5926,1.5918,1.5919,634400002.0
2007-10-01 20:20:00,1.5919,1.5922,1.59105,1.5917,688900002.0
2007-10-01 20:25:00,1.5919,1.5922,1.5914,1.5916,657899999.0
2007-10-01 20:30:00,1.5916,1.5918,1.5914,1.5914,200500000.0
2007-10-01 20:35:00,1.5914,1.5916,1.59115,1.5913,296100000.0
2007-10-01 20:40:00,1.5913,1.5921,1.591,1.5918,336300001.0
2007-10-01 20:45:00,1.5918,1.5921,1.5915,1.5919,401000000.0
2007-10-01 20:50:00,1.592,1.5922,1.5915,1.5917,880100001.0
2007-10-01 20:55:00,1.5918,1.5918,1.5909,1.5909,948100001.0
2007-10-01 21:00:00,1.5911,1.5914,1.5907,1.5911,616600000.0
2007-10-01 21:05:00,1.5911,1.5913,1.5905,1.591,942799999.0
2007-10-01 21:10:00,1.591,1.5917,1.5909,1.5914,549799998.0
2007-10-01 21:15:00,1.5915,1.5927,1.5913,1.5924,1249299993.0
2007-10-01 21:20:00,1.5924,1.5926,1.5917,1.592,1276400001.0
2007-10-01 21:25:00,1.5919,1.5922,1.59125,1.5915,869499996.0
2007-10-01 21:30:00,1.5915,1.5917,1.59085,1.5911,459800000.0
2007-10-01 21:35:00,1.59105,1.5916,1.59075,1.5913,954899999.0
2007-10-01 21:40:00,1.5912,1.5913,1.5908,1.5912,328200001.0
2007-10-01 21:45:00,1.5912,1.5918,1.5908,1.5915,592800000.0
2007-10-01 21:50:00,1.5915,1.5916,1.59135,1.5914,310600001.0
2007-10-01 21:55:00,1.5915,1.5919,1.5915,1.5919,358500000.0
2007-10-01 22:00:00,1.5919,1.592,1.5911,1.5913,809699999.0
2007-10-01 22:05:00,1.5913,1.5916,1.5911,1.5914,532799999.0
2007-10-01 22:10:00,1.5915,1.5916,1.591,1.59115,453700000.0
2007-10-01 22:15:00,1.5912,1.5914,1.5909,1.5913,161200000.0
2007-10-01 22:20:00,1.5913,1.5915,1.5911,1.5914,265500000.0
2007-10-01 22:25:00,1.5914,1.5918,1.5911,1.5914,295900000.0
2007-10-01 22:30:00,1.5915,1.5915,1.5912,1.5913,144900000.0
2007-10-01 22:35:00,1.591,1.5921,1.5909,1.5921,429099999.0
2007-10-01 22:40:00,1.5921,1.5922,1.5913,1.5913,183200000.0
2007-10-01 22:45:00,1.5912,1.59165,1.5908,1.5908,631500001.0
2007-10-01 22:50:00,1.5909,1.5916,1.5909,1.5913,310000000.0
2007-10-01 22:55:00,1.5912,1.5914,1.5907,1.5909,543600001.0
2007-10-01 23:00:00,1.5906,1.5913,1.5904,1.5913,327700000.0
2007-10-01 23:05:00,1.5915,1.5919,1.5911,1.5919,113100000.0
2007-10-01 23:10:00,1.5918,1.592,1.5914,1.5917,222900000.0
2007-10-01 23:15:00,1.5918,1.5926,1.5915,1.5919,415800000.0
2007-10-01 23:20:00,1.5919,1.5921,1.5916,1.5916,27200000.0
2007-10-01 23:25:00,1.5917,1.5919,1.5917,1.5919,42900000.0
2007-10-01 23:30:00,1.5917,1.5926,1.5913,1.5923,334700000.0
2007-10-01 23:35:00,1.5923,1.5927,1.5912,1.5915,507600002.0
2007-10-01 23:40:00,1.5914,1.5915,1.591,1.5914,480800000.0
2007-10-01 23:45:00,1.5915,1.5918,1.5906,1.5912,539200002.0
2007-10-01 23:50:00,1.5912,1.5917,1.5912,1.5916,179200004.0
2007-10-01 23:55:00,1.5918,1.5918,1.591,1.5911,198400001.0
2007-10-02 00:00:00,1.5911,1.5918,1.591,1.5913,663300003.0
2007-10-02 00:05:00,1.5914,1.5917,1.5911,1.5913,411700000.0
2007-10-02 00:10:00,1.5915,1.5915,1.5906,1.5907,458200001.0
2007-10-02 00:15:00,1.5906,1.5911,1.5902,1.591,892400001.0
2007-10-02 00:20:00,1.591,1.5917,1.5909,1.5916,692600004.0
2007-10-02 00:25:00,1.5916,1.5917,1.59105,1.5916,418000002.0
2007-10-02 00:30:00,1.5915,1.5917,1.5913,1.5916,202700000.0
2007-10-02 00:35:00,1.5917,1.5926,1.5917,1.5926,1270600006.0
2007-10-02 00:40:00,1.5924,1.5935,1.5922,1.59225,1693700003.0
2007-10-02 00:45:00,1.5926,1.5929,1.5915,1.5921,979500000.0
2007-10-02 00:50:00,1.5921,1.5922,1.5912,1.5915,876700002.0
2007-10-02 00:55:00,1.5915,1.5916,1.5913,1.5914,247700000.0
2007-10-02 01:00:00,1.5914,1.5917,1.5913,1.5915,380100000.0
2007-10-02 01:05:00,1.5915,1.5916,1.5905,1.5909,357800000.0
2007-10-02 01:10:00,1.5909,1.5923,1.5904,1.5922,1439900000.0
2007-10-02 01:15:00,1.5923,1.5924,1.5918,1.5919,437400000.0
2007-10-02 01:20:00,1.59195,1.5921,1.5912,1.5918,982400000.0
2007-10-02 01:25:00,1.5919,1.593,1.5918,1.59285,818900004.0
2007-10-02 01:30:00,1.5929,1.5937,1.5929,1.5935,1080200004.0
2007-10-02 01:35:00,1.5936,1.5936,1.5924,1.5932,836400000.0
2007-10-02 01:40:00,1.5932,1.5934,1.5926,1.59325,1011400000.0
2007-10-02 01:45:00,1.59325,1.5934,1.5928,1.5932,796400001.0
2007-10-02 01:50:00,1.5934,1.5937,1.5929,1.5934,638300001.0
2007-10-02 01:55:00,1.59335,1.5936,1.5932,1.5932,336300000.0
2007-10-02 02:00:00,1.5932,1.594,1.5927,1.5939,605800004.0
2007-10-02 02:05:00,1.5939,1.594,1.5935,1.5936,528700000.0
2007-10-02 02:10:00,1.5936,1.5944,1.5931,1.5942,555700000.0
2007-10-02 02:15:00,1.5942,1.595,1.594,1.5948,1131200000.0
2007-10-02 02:20:00,1.5949,1.5962,1.5943,1.595,1713500002.0
2007-10-02 02:25:00,1.5951,1.5951,1.5942,1.5944,788000000.0
2007-10-02 02:30:00,1.5944,1.5947,1.5942,1.5947,606899999.0
2007-10-02 02:35:00,1.5947,1.5947,1.5938,1.5942,835500000.0
2007-10-02 02:40:00,1.5942,1.59485,1.594,1.59485,289300000.0
2007-10-02 02:45:00,1.59475,1.59585,1.59475,1.59575,685500000.0
2007-10-02 02:50:00,1.59575,1.5964,1.5957,1.5964,442200000.0
2007-10-02 02:55:00,1.5965,1.5969,1.5959,1.5961,1938500000.0
2007-10-02 03:00:00,1.5962,1.5977,1.5957,1.5974,1945399999.0
2007-10-02 03:05:00,1.5975,1.5982,1.597,1.5977,1854699998.0
2007-10-02 03:10:00,1.5977,1.5978,1.5964,1.5976,2344600000.0
2007-10-02 03:15:00,1.5976,1.5977,1.5968,1.5971,1669100000.0
2007-10-02 03:20:00,1.5971,1.5971,1.5963,1.5967,1223100000.0
2007-10-02 03:25:00,1.5967,1.5984,1.5966,1.5977,1542100000.0
2007-10-02 03:30:00,1.5977,1.5981,1.5975,1.5977,754599999.0
2007-10-02 03:35:00,1.5976,1.5981,1.5968,1.598,1021800000.0
2007-10-02 03:40:00,1.598,1.5994,1.5976,1.5981,1360200000.0
2007-10-02 03:45:00,1.5981,1.5996,1.5978,1.5991,1551500000.0
2007-10-02 03:50:00,1.5991,1.5991,1.5976,1.5977,1331100000.0
2007-10-02 03:55:00,1.5979,1.5987,1.5975,1.5977,1283100000.0
2007-10-02 04:00:00,1.5977,1.5978,1.597,1.5971,954600000.0
2007-10-02 04:05:00,1.5972,1.5976,1.5963,1.5969,1029400000.0
2007-10-02 04:10:00,1.5969,1.5974,1.5965,1.5972,1042399998.0
2007-10-02 04:15:00,1.5973,1.5986,1.5971,1.5984,1036800000.0
2007-10-02 04:20:00,1.5987,1.6,1.5984,1.59945,2062600000.0
2007-10-02 04:25:00,1.59945,1.5996,1.5983,1.5992,1798900000.0
2007-10-02 04:30:00,1.5993,1.5995,1.5989,1.5994,938300000.0
2007-10-02 04:35:00,1.5994,1.5996,1.599,1.5992,1109600000.0
2007-10-02 04:40:00,1.59915,1.5993,1.599,1.599,698800000.0
2007-10-02 04:45:00,1.599,1.5991,1.5977,1.5979,1415700000.0
2007-10-02 04:50:00,1.59785,1.5985,1.5976,1.5983,1368200001.0
2007-10-02 04:55:00,1.5983,1.5995,1.5982,1.5995,455000000.0
2007-10-02 05:00:00,1.5995,1.6007,1.5993,1.6004,812300000.0
2007-10-02 05:05:00,1.6004,1.6018,1.6001,1.6014,1906299999.0
2007-10-02 05:10:00,1.60135,1.6014,1.6007,1.6011,1370400000.0
2007-10-02 05:15:00,1.6011,1.6011,1.60045,1.6006,615000000.0
2007-10-02 05:20:00,1.6005,1.601,1.6001,1.601,891900000.0
2007-10-02 05:25:00,1.6009,1.6016,1.6005,1.6015,1177200000.0
2007-10-02 05:30:00,1.60145,1.6029,1.6013,1.6023,1743600000.0
2007-10-02 05:35:00,1.6023,1.6023,1.6009,1.6012,1368100000.0
2007-10-02 05:40:00,1.6013,1.6021,1.6012,1.602,799200000.0
2007-10-02 05:45:00,1.602,1.6032,1.6017,1.6018,1514300000.0
2007-10-02 05:50:00,1.6018,1.6023,1.601,1.6019,1421100001.0
2007-10-02 05:55:00,1.6019,1.6021,1.6016,1.6016,1076099999.0
2007-10-02 06:00:00,1.6016,1.6019,1.6015,1.6017,566200000.0
2007-10-02 06:05:00,1.6017,1.6027,1.60135,1.60265,1569700000.0
2007-10-02 06:10:00,1.60265,1.603,1.602,1.602,1653599999.0
2007-10-02 06:15:00,1.602,1.6023,1.6017,1.6018,1206600000.0
2007-10-02 06:20:00,1.6018,1.6023,1.6012,1.6022,1403000000.0
2007-10-02 06:25:00,1.6022,1.6036,1.602,1.6031,1093300000.0
2007-10-02 06:30:00,1.60305,1.6036,1.6026,1.6034,1160200000.0
2007-10-02 06:35:00,1.6034,1.6039,1.603,1.6039,1194800000.0
2007-10-02 06:40:00,1.6039,1.6044,1.6035,1.6037,1331099999.0
2007-10-02 06:45:00,1.6037,1.6044,1.6035,1.6044,835000000.0
2007-10-02 06:50:00,1.6044,1.6051,1.6041,1.6047,1582200000.0
2007-10-02 06:55:00,1.6047,1.6048,1.6038,1.6042,1028900000.0
2007-10-02 07:00:00,1.6042,1.6053,1.6042,1.6052,383200000.0
2007-10-02 07:05:00,1.605,1.6062,1.6049,1.6054,425500000.0
2007-10-02 07:10:00,1.6054,1.6056,1.6045,1.6048,947199999.0
2007-10-02 07:15:00,1.6047,1.605,1.6046,1.6049,487500000.0
2007-10-02 07:20:00,1.605,1.605,1.6038,1.6044,621100000.0
2007-10-02 07:25:00,1.6044,1.6056,1.6038,1.6055,699800000.0
2007-10-02 07:30:00,1.6055,1.6058,1.6045,1.6052,707400000.0
2007-10-02 07:35:00,1.6052,1.6062,1.605,1.6056,550400000.0
2007-10-02 07:40:00,1.6056,1.6061,1.6052,1.6057,813299999.0
2007-10-02 07:45:00,1.6059,1.6061,1.605,1.6055,1278999999.0
2007-10-02 07:50:00,1.6054,1.6059,1.6042,1.6047,1569499999.0
2007-10-02 07:55:00,1.6046,1.6051,1.6038,1.6047,882200000.0
2007-10-02 08:00:00,1.6048,1.6062,1.6045,1.6056,1496099999.0
2007-10-02 08:05:00,1.6056,1.6076,1.605,1.6074,2172500000.0
2007-10-02 08:10:00,1.6073,1.6105,1.6066,1.6097,2337900000.0
2007-10-02 08:15:00,1.6096,1.6101,1.6086,1.6098,3492699999.0
2007-10-02 08:20:00,1.6098,1.6112,1.6097,1.6097,4737100004.0
2007-10-02 08:25:00,1.6097,1.6098,1.6073,1.6088,3686400000.0
2007-10-02 08:30:00,1.6089,1.6106,1.6089,1.61,3398699990.0
2007-10-02 08:35:00,1.6101,1.6106,1.60905,1.6091,2542399987.0
2007-10-02 08:40:00,1.6093,1.6107,1.609,1.61,2623499995.0
2007-10-02 08:45:00,1.6099,1.6103,1.6092,1.6098,2536399977.0
2007-10-02 08:50:00,1.6098,1.6101,1.6092,1.6097,2337099996.0
2007-10-02 08:55:00,1.6097,1.6105,1.6093,1.6096,4601299976.0
2007-10-02 09:00:00,1.6096,1.6101,1.609,1.60965,3223899999.0
2007-10-02 09:05:00,1.6097,1.6106,1.6093,1.6096,4770299985.0
2007-10-02 09:10:00,1.6096,1.6103,1.6092,1.6096,2522200000.0
2007-10-02 09:15:00,1.6097,1.6107,1.6085,1.6087,3557000001.0
2007-10-02 09:20:00,1.6088,1.61,1.6087,1.6098,3373799992.0
2007-10-02 09:25:00,1.6098,1.61,1.6081,1.6095,4271100005.0
2007-10-02 09:30:00,1.60945,1.6096,1.6079,1.60855,3345900005.0
2007-10-02 09:35:00,1.60855,1.60865,1.607,1.6073,2892899997.0
2007-10-02 09:40:00,1.60725,1.6075,1.6064,1.6069,3309600010.0
2007-10-02 09:45:00,1.607,1.6075,1.6067,1.6067,2535099982.0
2007-10-02 09:50:00,1.60675,1.6073,1.6058,1.6062,3650100003.0
2007-10-02 09:55:00,1.6062,1.6063,1.60425,1.6043,3288999983.0
2007-10-02 10:00:00,1.6044,1.6052,1.6042,1.6051,2583600007.0
2007-10-02 10:05:00,1.6051,1.6053,1.6045,1.6046,3810899964.0
2007-10-02 10:10:00,1.6046,1.6046,1.6027,1.6027,3909299963.0
2007-10-02 10:15:00,1.6027,1.6033,1.6011,1.6014,4579699970.0
2007-10-02 10:20:00,1.6014,1.6014,1.5997,1.60045,5689499963.0
2007-10-02 10:25:00,1.6005,1.6012,1.6003,1.601,3506499990.0
2007-10-02 10:30:00,1.601,1.6018,1.6009,1.6018,2385500006.0
2007-10-02 10:35:00,1.60175,1.6023,1.6014,1.6018,2616299987.0
2007-10-02 10:40:00,1.6018,1.6027,1.6016,1.602,3254699987.0
2007-10-02 10:45:00,1.6019,1.6024,1.6016,1.6019,2108199984.0
2007-10-02 10:50:00,1.6018,1.6033,1.6016,1.6029,4085499987.0
2007-10-02 10:55:00,1.6029,1.6036,1.6024,1.6031,2618700023.0
2007-10-02 11:00:00,1.6031,1.6032,1.6018,1.6019,2309900023.0
2007-10-02 11:05:00,1.6019,1.6029,1.6016,1.6023,3631500028.0
2007-10-02 11:10:00,1.6022,1.6029,1.6017,1.6025,4678900027.0
2007-10-02 11:15:00,1.6024,1.603,1.6021,1.6026,3341600007.0
2007-10-02 11:20:00,1.6027,1.6029,1.6017,1.6019,1962600023.0
2007-10-02 11:25:00,1.60185,1.6019,1.6008,1.6009,2637900005.0
2007-10-02 11:30:00,1.6009,1.6012,1.6006,1.6008,1506200005.0
2007-10-02 11:35:00,1.6009,1.6016,1.6005,1.6009,1523299994.0
2007-10-02 11:40:00,1.601,1.6014,1.5999,1.6007,2416799991.0
2007-10-02 11:45:00,1.6008,1.601,1.6003,1.6007,2487699972.0
2007-10-02 11:50:00,1.6006,1.6014,1.6005,1.6014,1663199991.0
2007-10-02 11:55:00,1.6014,1.6014,1.6003,1.6005,2079799992.0
2007-10-02 12:00:00,1.6004,1.601,1.6,1.6003,2542599986.0
2007-10-02 12:05:00,1.6003,1.6004,1.5993,1.5994,2051599990.0
2007-10-02 12:10:00,1.5995,1.5997,1.59875,1.599,2221399992.0
2007-10-02 12:15:00,1.599,1.5996,1.5989,1.599,1869399998.0
2007-10-02 12:20:00,1.599,1.599,1.5979,1.5981,1713399982.0
2007-10-02 12:25:00,1.5981,1.5982,1.5972,1.59775,1725099993.0
2007-10-02 12:30:00,1.59775,1.5981,1.5972,1.5976,3758399974.0
2007-10-02 12:35:00,1.5975,1.5986,1.5973,1.5984,2414699966.0
2007-10-02 12:40:00,1.5984,1.5991,1.5982,1.5982,2145199994.0
2007-10-02 12:45:00,1.5983,1.5986,1.5976,1.5978,2564299969.0
2007-10-02 12:50:00,1.5977,1.599,1.5971,1.5982,4701900001.0
2007-10-02 12:55:00,1.5981,1.6015,1.5981,1.6005,4650899995.0
2007-10-02 13:00:00,1.6005,1.602,1.6005,1.6009,5730199979.0
2007-10-02 13:05:00,1.6009,1.60145,1.5998,1.5998,2060399994.0
2007-10-02 13:10:00,1.5998,1.6003,1.5989,1.5998,3604899958.0
2007-10-02 13:15:00,1.5998,1.6007,1.5995,1.6004,2533299993.0
2007-10-02 13:20:00,1.6004,1.6009,1.5995,1.6002,3120600001.0
2007-10-02 13:25:00,1.6002,1.6002,1.5987,1.5991,2542800006.0
2007-10-02 13:30:00,1.5991,1.59935,1.5985,1.5989,1527400002.0
2007-10-02 13:35:00,1.5989,1.5992,1.5984,1.5991,2198299998.0
2007-10-02 13:40:00,1.599,1.5993,1.5976,1.5977,4051699986.0
2007-10-02 13:45:00,1.5977,1.599,1.5974,1.59885,1964900000.0
2007-10-02 13:50:00,1.59875,1.6006,1.59875,1.6,3362099993.0
2007-10-02 13:55:00,1.6,1.6002,1.5985,1.59895,2376500000.0
2007-10-02 14:00:00,1.599,1.5991,1.5981,1.5984,2074699991.0
2007-10-02 14:05:00,1.5984,1.5992,1.5977,1.5978,3801899973.0
2007-10-02 14:10:00,1.5979,1.5982,1.5967,1.5967,2130699986.0
2007-10-02 14:15:00,1.5967,1.598,1.5964,1.5977,2103699979.0
2007-10-02 14:20:00,1.5977,1.598,1.5966,1.5969,1860699997.0
2007-10-02 14:25:00,1.5969,1.597,1.5963,1.5968,1877300006.0
2007-10-02 14:30:00,1.5969,1.597,1.5954,1.5959,3793699986.0
2007-10-02 14:35:00,1.596,1.5966,1.5955,1.5962,3781699961.0
2007-10-02 14:40:00,1.5962,1.5962,1.5953,1.5958,2922999963.0
2007-10-02 14:45:00,1.5958,1.596,1.5951,1.5953,3717699962.0
2007-10-02 14:50:00,1.5953,1.5957,1.595,1.595,3037499973.0
2007-10-02 14:55:00,1.5949,1.5969,1.5949,1.5964,3751000005.0
2007-10-02 15:00:00,1.5964,1.5971,1.5958,1.5971,2881200001.0
2007-10-02 15:05:00,1.5971,1.5975,1.5962,1.5964,2731199992.0
2007-10-02 15:10:00,1.5965,1.5974,1.59645,1.5973,2419899965.0
2007-10-02 15:15:00,1.5973,1.5977,1.5966,1.5977,3093499991.0
2007-10-02 15:20:00,1.5977,1.5987,1.5973,1.5983,2504200000.0
2007-10-02 15:25:00,1.5984,1.5992,1.59805,1.5989,2397499999.0
2007-10-02 15:30:00,1.5989,1.5992,1.5983,1.5989,2657099998.0
2007-10-02 15:35:00,1.5989,1.599,1.5981,1.5983,2169700000.0
2007-10-02 15:40:00,1.5982,1.5984,1.597,1.5974,2540399999.0
2007-10-02 15:45:00,1.5974,1.5981,1.5968,1.5974,3365400000.0
2007-10-02 15:50:00,1.5971,1.5981,1.5968,1.5973,2292700001.0
2007-10-02 15:55:00,1.5973,1.5981,1.5966,1.5978,2703499996.0
2007-10-02 16:00:00,1.5978,1.5984,1.5963,1.5979,4449799983.0
2007-10-02 16:05:00,1.5979,1.5982,1.5965,1.597,2497199999.0
2007-10-02 16:10:00,1.5971,1.5974,1.5965,1.59725,2475000002.0
2007-10-02 16:15:00,1.5972,1.5998,1.5969,1.5995,3132000009.0
2007-10-02 16:20:00,1.5995,1.6016,1.5994,1.6016,3189599998.0
2007-10-02 16:25:00,1.6016,1.6045,1.6013,1.6045,2825999998.0
2007-10-02 16:30:00,1.6044,1.605,1.6034,1.604,4008999992.0
2007-10-02 16:35:00,1.60395,1.6042,1.6024,1.6028,3922100012.0
2007-10-02 16:40:00,1.6027,1.6033,1.6023,1.6024,2268799993.0
2007-10-02 16:45:00,1.60245,1.6031,1.6022,1.6031,2225599998.0
2007-10-02 16:50:00,1.6031,1.60355,1.60145,1.60175,2504900000.0
2007-10-02 16:55:00,1.6018,1.6027,1.6007,1.60225,2744400003.0
2007-10-02 17:00:00,1.60225,1.6024,1.6014,1.60195,2005399996.0
2007-10-02 17:05:00,1.60195,1.602,1.60115,1.60115,2165500000.0
2007-10-02 17:10:00,1.6012,1.6013,1.6006,1.6012,2546199996.0
2007-10-02 17:15:00,1.6012,1.6021,1.6009,1.60145,2675300005.0
2007-10-02 17:20:00,1.6015,1.6017,1.6005,1.601,2200699997.0
2007-10-02 17:25:00,1.601,1.6015,1.6007,1.6007,1663199997.0
2007-10-02 17:30:00,1.6006,1.6007,1.5992,1.5992,1541899999.0
2007-10-02 17:35:00,1.5993,1.6007,1.5992,1.6005,1931099985.0
2007-10-02 17:40:00,1.6006,1.6006,1.6001,1.6004,1168800000.0
2007-10-02 17:45:00,1.6005,1.6011,1.6004,1.6007,1063500000.0
2007-10-02 17:50:00,1.6007,1.6011,1.6005,1.60095,1105900000.0
2007-10-02 17:55:00,1.6009,1.6017,1.6005,1.601,1614800000.0
2007-10-02 18:00:00,1.601,1.6014,1.6004,1.6007,1843700002.0
2007-10-02 18:05:00,1.6008,1.6012,1.60035,1.601,1982100014.0
2007-10-02 18:10:00,1.601,1.6011,1.6004,1.6006,1449800017.0
2007-10-02 18:15:00,1.6005,1.6012,1.6002,1.60115,779900001.0
2007-10-02 18:20:00,1.60115,1.6013,1.60095,1.6011,906800011.0
2007-10-02 18:25:00,1.601,1.6012,1.6005,1.6008,572300001.0
2007-10-02 18:30:00,1.601,1.6011,1.6006,1.6009,1527600004.0
2007-10-02 18:35:00,1.6008,1.601,1.6004,1.6008,1749100005.0
2007-10-02 18:40:00,1.6008,1.6011,1.6006,1.60085,1380900003.0
2007-10-02 18:45:00,1.6009,1.6012,1.6006,1.60105,1416500003.0
2007-10-02 18:50:00,1.6011,1.6012,1.6001,1.6004,1166000007.0
2007-10-02 18:55:00,1.6005,1.6008,1.6003,1.6005,436200000.0
2007-10-02 19:00:00,1.6006,1.6011,1.6002,1.6009,474000000.0
2007-10-02 19:05:00,1.601,1.601,1.6002,1.6002,292500000.0
2007-10-02 19:10:00,1.6002,1.6002,1.5993,1.5995,347600000.0
2007-10-02 19:15:00,1.5996,1.6,1.5994,1.5999,489600000.0
2007-10-02 19:20:00,1.5999,1.6006,1.5997,1.6005,465399999.0
2007-10-02 19:25:00,1.6004,1.6005,1.6001,1.6004,324500001.0
2007-10-02 19:30:00,1.6004,1.6016,1.6003,1.6011,759200002.0
2007-10-02 19:35:00,1.6011,1.6013,1.6006,1.6007,528999999.0
2007-10-02 19:40:00,1.6006,1.601,1.60035,1.6005,446700000.0
2007-10-02 19:45:00,1.6005,1.6015,1.6001,1.6009,1331600015.0
2007-10-02 19:50:00,1.6009,1.6009,1.5999,1.6007,1123500006.0
2007-10-02 19:55:00,1.6006,1.6007,1.5998,1.5999,903399998.0
2007-10-02 20:00:00,1.6,1.6003,1.5995,1.5998,570100000.0
2007-10-02 20:05:00,1.5998,1.5999,1.5995,1.5997,245900000.0
2007-10-02 20:10:00,1.5997,1.5998,1.5983,1.5985,1007900002.0
2007-10-02 20:15:00,1.5984,1.5988,1.5981,1.5981,926899998.0
2007-10-02 20:20:00,1.5981,1.59825,1.5976,1.5981,629799999.0
2007-10-02 20:25:00,1.598,1.59825,1.5977,1.5981,438300000.0
2007-10-02 20:30:00,1.5981,1.59815,1.5969,1.5973,1533700009.0
2007-10-02 20:35:00,1.5973,1.59745,1.5969,1.5971,782700007.0
2007-10-02 20:40:00,1.5971,1.5975,1.597,1.5973,318600004.0
2007-10-02 20:45:00,1.5971,1.5975,1.5961,1.5964,524700001.0
2007-10-02 20:50:00,1.59645,1.5968,1.59635,1.5965,198700000.0
2007-10-02 20:55:00,1.5966,1.5976,1.5965,1.5974,480699998.0
2007-10-02 21:00:00,1.5974,1.599,1.5973,1.5986,2204100002.0
2007-10-02 21:05:00,1.59855,1.5988,1.5985,1.5987,540800000.0
2007-10-02 21:10:00,1.5987,1.5992,1.5985,1.5991,817400000.0
2007-10-02 21:15:00,1.599,1.5992,1.5988,1.5991,440600001.0
2007-10-02 21:20:00,1.5991,1.5991,1.59875,1.59875,182700000.0
2007-10-02 21:25:00,1.59875,1.599,1.5987,1.5988,176000000.0
2007-10-02 21:30:00,1.5987,1.5995,1.5987,1.5993,605500002.0
2007-10-02 21:35:00,1.5993,1.5994,1.599,1.5992,575200002.0
2007-10-02 21:40:00,1.5992,1.5993,1.5989,1.599,224300001.0
2007-10-02 21:45:00,1.599,1.5993,1.5989,1.5992,249900000.0
2007-10-02 21:50:00,1.5993,1.5993,1.5987,1.599,827700002.0
2007-10-02 21:55:00,1.599,1.60045,1.5989,1.6002,1175600002.0
2007-10-02 22:00:00,1.6001,1.6001,1.5993,1.5995,904300001.0
2007-10-02 22:05:00,1.5996,1.6001,1.5994,1.5995,551400001.0
2007-10-02 22:10:00,1.5996,1.5999,1.599,1.5992,603400001.0
2007-10-02 22:15:00,1.5992,1.5996,1.599,1.5993,672100000.0
2007-10-02 22:20:00,1.5993,1.5997,1.5989,1.5991,753500001.0
2007-10-02 22:25:00,1.5992,1.5997,1.5991,1.5994,751300002.0
2007-10-02 22:30:00,1.5994,1.6003,1.5993,1.5995,848199998.0
2007-10-02 22:35:00,1.5995,1.6002,1.5994,1.6,339300000.0
2007-10-02 22:40:00,1.6002,1.6018,1.5999,1.6011,481200001.0
2007-10-02 22:45:00,1.6011,1.6036,1.6011,1.6025,1126900001.0
2007-10-02 22:50:00,1.6026,1.6026,1.6013,1.6014,975200001.0
2007-10-02 22:55:00,1.6015,1.6017,1.601,1.6013,627600000.0
2007-10-02 23:00:00,1.6012,1.6017,1.6003,1.6017,250700000.0
2007-10-02 23:05:00,1.6017,1.6021,1.6011,1.6012,268100000.0
2007-10-02 23:10:00,1.6014,1.6018,1.6012,1.6016,211500000.0
2007-10-02 23:15:00,1.6016,1.6018,1.6004,1.6017,464500000.0
2007-10-02 23:20:00,1.6017,1.6018,1.601,1.6015,212200000.0
2007-10-02 23:25:00,1.6015,1.6016,1.6007,1.6015,299600000.0
2007-10-02 23:30:00,1.6015,1.6019,1.6006,1.6017,617900000.0
2007-10-02 23:35:00,1.6018,1.6022,1.6009,1.6017,669299999.0
2007-10-02 23:40:00,1.6016,1.6026,1.6015,1.6025,515300000.0
2007-10-02 23:45:00,1.6025,1.6052,1.6023,1.6046,732500000.0
2007-10-02 23:50:00,1.6046,1.6058,1.6039,1.6044,954799999.0
2007-10-02 23:55:00,1.6045,1.606,1.6041,1.6048,804900000.0
2007-10-03 00:00:00,1.6046,1.6051,1.6026,1.6037,980400000.0
2007-10-03 00:05:00,1.6037,1.6039,1.6025,1.6028,606299999.0
2007-10-03 00:10:00,1.6028,1.603,1.6024,1.603,466900000.0
2007-10-03 00:15:00,1.6029,1.6041,1.6029,1.6036,1241899999.0
2007-10-03 00:20:00,1.6036,1.6037,1.6031,1.6031,297000001.0
2007-10-03 00:25:00,1.6033,1.6034,1.6029,1.6029,530800002.0
2007-10-03 00:30:00,1.6029,1.6031,1.6024,1.6027,619699999.0
2007-10-03 00:35:00,1.6028,1.6028,1.60165,1.6022,968099997.0
2007-10-03 00:40:00,1.6022,1.6024,1.6013,1.6018,624399999.0
2007-10-03 00:45:00,1.6018,1.602,1.6015,1.6019,783299995.0
2007-10-03 00:50:00,1.6019,1.6019,1.6008,1.601,867699998.0
2007-10-03 00:55:00,1.601,1.6022,1.6005,1.6012,1695199997.0
2007-10-03 01:00:00,1.601,1.6011,1.6002,1.6002,808499999.0
2007-10-03 01:05:00,1.6004,1.60075,1.5988,1.60075,1023900000.0
2007-10-03 01:10:00,1.60075,1.6014,1.6003,1.6006,267300000.0
2007-10-03 01:15:00,1.6003,1.6005,1.5981,1.5986,621600000.0
2007-10-03 01:20:00,1.5987,1.5999,1.5986,1.5997,622200000.0
2007-10-03 01:25:00,1.59965,1.59985,1.599,1.5997,321400000.0
2007-10-03 01:30:00,1.5997,1.6,1.5983,1.59845,1110100000.0
2007-10-03 01:35:00,1.5984,1.5986,1.5973,1.5986,734900000.0
2007-10-03 01:40:00,1.5986,1.6011,1.5984,1.5998,1264200000.0
2007-10-03 01:45:00,1.5995,1.5998,1.599,1.5996,492700000.0
2007-10-03 01:50:00,1.5996,1.6,1.5991,1.5999,614700000.0
2007-10-03 01:55:00,1.6,1.6005,1.5995,1.6004,965500000.0
2007-10-03 02:00:00,1.6006,1.6006,1.5998,1.6002,799000000.0
2007-10-03 02:05:00,1.60025,1.6006,1.5997,1.6006,676800000.0
2007-10-03 02:10:00,1.6006,1.6009,1.6003,1.6007,1277400000.0
2007-10-03 02:15:00,1.6007,1.6007,1.5988,1.5996,1325900000.0
2007-10-03 02:20:00,1.5997,1.6004,1.5993,1.6002,1344400000.0
2007-10-03 02:25:00,1.6001,1.6004,1.5992,1.5999,1158500000.0
2007-10-03 02:30:00,1.5999,1.5999,1.5984,1.5986,991600000.0
2007-10-03 02:35:00,1.5986,1.5992,1.598,1.5991,1230299999.0
2007-10-03 02:40:00,1.5991,1.5997,1.5989,1.5992,667000000.0
2007-10-03 02:45:00,1.5992,1.5995,1.5986,1.5993,645000000.0
2007-10-03 02:50:00,1.5994,1.6021,1.5991,1.6015,1536199998.0
2007-10-03 02:55:00,1.60145,1.6015,1.5993,1.59945,1381500001.0
2007-10-03 03:00:00,1.5995,1.5995,1.5985,1.59895,910000000.0
2007-10-03 03:05:00,1.5989,1.599,1.5987,1.59875,456600000.0
2007-10-03 03:10:00,1.5988,1.59995,1.5984,1.59975,536900000.0
2007-10-03 03:15:00,1.6,1.6002,1.5989,1.5996,974100000.0
2007-10-03 03:20:00,1.5996,1.60045,1.5995,1.6003,926600000.0
2007-10-03 03:25:00,1.6003,1.6004,1.598,1.598,1567799999.0
2007-10-03 03:30:00,1.5955,1.5973,1.5918,1.593,2404500000.0
2007-10-03 03:35:00,1.5929,1.5949,1.5927,1.5937,1754900000.0
2007-10-03 03:40:00,1.5937,1.5948,1.5936,1.5942,751200000.0
2007-10-03 03:45:00,1.59445,1.5947,1.5919,1.5931,1146000000.0
2007-10-03 03:50:00,1.5932,1.5934,1.5917,1.5928,1019500001.0
2007-10-03 03:55:00,1.5929,1.5932,1.5917,1.5924,1037700001.0
2007-10-03 04:00:00,1.59235,1.5924,1.5901,1.5917,2057600000.0
2007-10-03 04:05:00,1.5916,1.59265,1.5914,1.5919,1753000003.0
2007-10-03 04:10:00,1.592,1.592,1.5904,1.59125,1708900001.0
2007-10-03 04:15:00,1.59125,1.5924,1.591,1.5912,1112000000.0
2007-10-03 04:20:00,1.5912,1.5918,1.5909,1.5914,1179500002.0
2007-10-03 04:25:00,1.5914,1.59185,1.5912,1.59185,610600000.0
2007-10-03 04:30:00,1.59185,1.5924,1.5914,1.5915,865000001.0
2007-10-03 04:35:00,1.5916,1.5924,1.5916,1.5924,921300005.0
2007-10-03 04:40:00,1.5924,1.5925,1.5918,1.5925,640300007.0
2007-10-03 04:45:00,1.5925,1.5944,1.5923,1.59355,2007300004.0
2007-10-03 04:50:00,1.5936,1.5946,1.5935,1.5942,1331900010.0
2007-10-03 04:55:00,1.5943,1.5949,1.5934,1.5946,970200000.0
2007-10-03 05:00:00,1.5946,1.5952,1.5945,1.5948,1084300000.0
2007-10-03 05:05:00,1.5949,1.5949,1.5935,1.5936,1256900001.0
2007-10-03 05:10:00,1.5936,1.594,1.5935,1.5936,468800000.0
2007-10-03 05:15:00,1.5938,1.5939,1.5935,1.5938,476700000.0
2007-10-03 05:20:00,1.5938,1.5939,1.5935,1.5937,258900000.0
2007-10-03 05:25:00,1.5938,1.5939,1.5932,1.5934,469600000.0
2007-10-03 05:30:00,1.5934,1.5939,1.5932,1.5937,307600001.0
2007-10-03 05:35:00,1.5937,1.5939,1.5932,1.59345,359900000.0
2007-10-03 05:40:00,1.5933,1.5938,1.5932,1.5933,560600002.0
2007-10-03 05:45:00,1.5933,1.5934,1.5924,1.593,954599999.0
2007-10-03 05:50:00,1.593,1.5938,1.5928,1.59345,497000000.0
2007-10-03 05:55:00,1.59345,1.5939,1.593,1.59375,276700001.0
2007-10-03 06:00:00,1.5938,1.5952,1.5935,1.5941,1009200000.0
2007-10-03 06:05:00,1.5941,1.5941,1.5932,1.5935,610500000.0
2007-10-03 06:10:00,1.5939,1.5944,1.5937,1.5942,120000000.0
2007-10-03 06:15:00,1.5942,1.59455,1.5936,1.5939,396800001.0
2007-10-03 06:20:00,1.5936,1.5939,1.5933,1.5937,452300003.0
2007-10-03 06:25:00,1.5938,1.594,1.5936,1.5939,447100000.0
2007-10-03 06:30:00,1.594,1.5941,1.5935,1.5936,516600000.0
2007-10-03 06:35:00,1.5935,1.5938,1.5933,1.5936,634700000.0
2007-10-03 06:40:00,1.5936,1.5942,1.5932,1.5935,770200001.0
2007-10-03 06:45:00,1.5935,1.59365,1.5931,1.5932,768700002.0
2007-10-03 06:50:00,1.5932,1.5933,1.5929,1.59305,659700000.0
2007-10-03 06:55:00,1.5931,1.5936,1.5931,1.5933,311800000.0
2007-10-03 07:00:00,1.5934,1.5935,1.5926,1.5928,620200000.0
2007-10-03 07:05:00,1.5929,1.5932,1.5928,1.5931,545800000.0
2007-10-03 07:10:00,1.5931,1.5933,1.5928,1.5932,343000000.0
2007-10-03 07:15:00,1.5933,1.5933,1.5922,1.5925,862000002.0
2007-10-03 07:20:00,1.5924,1.5936,1.5924,1.5933,1113400001.0
2007-10-03 07:25:00,1.5933,1.5937,1.5932,1.5934,1083700000.0
2007-10-03 07:30:00,1.5934,1.5935,1.5929,1.5931,905200000.0
2007-10-03 07:35:00,1.5931,1.594,1.5927,1.5937,1709700003.0
2007-10-03 07:40:00,1.5938,1.5953,1.5937,1.5946,1902500001.0
2007-10-03 07:45:00,1.5946,1.5952,1.5936,1.5937,1613000001.0
2007-10-03 07:50:00,1.5937,1.595,1.59345,1.5947,1583700001.0
2007-10-03 07:55:00,1.5947,1.5951,1.5943,1.5951,1229900005.0
2007-10-03 08:00:00,1.5951,1.5951,1.5937,1.5939,1767200003.0
2007-10-03 08:05:00,1.59385,1.594,1.5922,1.59255,1823599999.0
2007-10-03 08:10:00,1.5926,1.5928,1.5913,1.5919,2005500000.0
2007-10-03 08:15:00,1.5918,1.59245,1.5914,1.59185,2115600006.0
2007-10-03 08:20:00,1.59185,1.5926,1.5916,1.5924,1967100000.0
2007-10-03 08:25:00,1.5921,1.593,1.5915,1.5927,2399299998.0
2007-10-03 08:30:00,1.5927,1.5928,1.5917,1.5923,1605200000.0
2007-10-03 08:35:00,1.5923,1.5932,1.59215,1.5925,1319199999.0
2007-10-03 08:40:00,1.5925,1.5933,1.5924,1.59265,1193800000.0
2007-10-03 08:45:00,1.5927,1.5933,1.5925,1.5933,1546100000.0
2007-10-03 08:50:00,1.5933,1.5936,1.5923,1.5934,2618599995.0
2007-10-03 08:55:00,1.5934,1.594,1.5931,1.5937,2391999999.0
2007-10-03 09:00:00,1.5937,1.59445,1.5932,1.5934,3554800001.0
2007-10-03 09:05:00,1.5934,1.59385,1.5929,1.5934,3241299983.0
2007-10-03 09:10:00,1.5934,1.5934,1.5918,1.5925,3123899979.0
2007-10-03 09:15:00,1.5925,1.5931,1.5923,1.5928,950300004.0
2007-10-03 09:20:00,1.5928,1.5935,1.5925,1.5932,2117099983.0
2007-10-03 09:25:00,1.5932,1.59375,1.5927,1.5934,2741699994.0
2007-10-03 09:30:00,1.5933,1.5943,1.5929,1.5939,2337199987.0
2007-10-03 09:35:00,1.5939,1.5948,1.59365,1.5947,1564400000.0
2007-10-03 09:40:00,1.5947,1.5962,1.59425,1.5958,3346499982.0
2007-10-03 09:45:00,1.5958,1.5958,1.5952,1.5956,2114799998.0
2007-10-03 09:50:00,1.5956,1.59715,1.59545,1.59715,2723099991.0
2007-10-03 09:55:00,1.5973,1.5976,1.5962,1.5975,2145399987.0
2007-10-03 10:00:00,1.5974,1.5974,1.5955,1.5958,3395499972.0
2007-10-03 10:05:00,1.5959,1.5962,1.5952,1.5955,2087699977.0
2007-10-03 10:10:00,1.5955,1.5966,1.5949,1.5962,3453099979.0
2007-10-03 10:15:00,1.5962,1.5964,1.5959,1.5962,1597999980.0
2007-10-03 10:20:00,1.5962,1.5974,1.5961,1.5968,3218299976.0
2007-10-03 10:25:00,1.5968,1.5972,1.5965,1.5965,1917199993.0
2007-10-03 10:30:00,1.59675,1.5969,1.5964,1.5965,1363399995.0
2007-10-03 10:35:00,1.5965,1.5968,1.5961,1.5964,1283399999.0
2007-10-03 10:40:00,1.5964,1.5973,1.5962,1.5971,3323299999.0
2007-10-03 10:45:00,1.5971,1.5972,1.5961,1.5966,2956700001.0
2007-10-03 10:50:00,1.5966,1.5968,1.5959,1.5965,2504499993.0
2007-10-03 10:55:00,1.5965,1.5967,1.5957,1.5957,2661899985.0
2007-10-03 11:00:00,1.5958,1.5965,1.5957,1.5958,1936499986.0
2007-10-03 11:05:00,1.5958,1.596,1.5954,1.59545,1752499983.0
2007-10-03 11:10:00,1.59545,1.5957,1.5944,1.59485,2977699975.0
2007-10-03 11:15:00,1.5949,1.5951,1.5944,1.5951,2140899980.0
2007-10-03 11:20:00,1.5951,1.5953,1.5948,1.595,1420799997.0
2007-10-03 11:25:00,1.595,1.5954,1.595,1.5953,1330099996.0
2007-10-03 11:30:00,1.5953,1.5954,1.5938,1.59405,2046199998.0
2007-10-03 11:35:00,1.594,1.5948,1.5937,1.5948,1813199998.0
2007-10-03 11:40:00,1.5948,1.5951,1.5943,1.59475,1830699997.0
2007-10-03 11:45:00,1.59475,1.59505,1.5935,1.5946,2512299979.0
2007-10-03 11:50:00,1.5946,1.5955,1.5946,1.5952,1847099985.0
2007-10-03 11:55:00,1.5952,1.5954,1.594,1.5943,990299998.0
2007-10-03 12:00:00,1.5944,1.5947,1.5943,1.5946,1320699999.0
2007-10-03 12:05:00,1.5946,1.5947,1.59395,1.59425,1314199992.0
2007-10-03 12:10:00,1.59425,1.5948,1.5936,1.5948,1848499996.0
2007-10-03 12:15:00,1.5948,1.5948,1.5942,1.59455,1316400001.0
2007-10-03 12:20:00,1.5945,1.5953,1.5941,1.5948,1330800000.0
2007-10-03 12:25:00,1.5949,1.5952,1.5943,1.59455,1272999998.0
2007-10-03 12:30:00,1.5945,1.5949,1.5945,1.5948,689699999.0
2007-10-03 12:35:00,1.5948,1.5957,1.5944,1.59525,2328799968.0
2007-10-03 12:40:00,1.59525,1.5955,1.5951,1.5951,1464999979.0
2007-10-03 12:45:00,1.5951,1.5958,1.595,1.5955,1035099997.0
2007-10-03 12:50:00,1.5955,1.5955,1.5948,1.595,1792499993.0
2007-10-03 12:55:00,1.595,1.59605,1.5948,1.5956,1361199997.0
2007-10-03 13:00:00,1.5956,1.5956,1.594,1.5951,1330999999.0
2007-10-03 13:05:00,1.5951,1.5961,1.5949,1.5959,1670499996.0
2007-10-03 13:10:00,1.5959,1.5961,1.5954,1.5961,1500299987.0
2007-10-03 13:15:00,1.5961,1.5961,1.5953,1.5956,1540399994.0
2007-10-03 13:20:00,1.5956,1.5961,1.5952,1.5953,1545699992.0
2007-10-03 13:25:00,1.5952,1.596,1.5952,1.5958,1002199999.0
2007-10-03 13:30:00,1.5958,1.5961,1.5954,1.5959,2474499994.0
2007-10-03 13:35:00,1.5959,1.5962,1.5954,1.596,2351799985.0
2007-10-03 13:40:00,1.596,1.5965,1.5952,1.5954,4504599961.0
2007-10-03 13:45:00,1.5954,1.5963,1.5953,1.5959,2636399989.0
2007-10-03 13:50:00,1.59595,1.5964,1.5956,1.5961,3016899992.0
2007-10-03 13:55:00,1.596,1.59635,1.5955,1.5961,1861399988.0
2007-10-03 14:00:00,1.5961,1.5963,1.5956,1.5958,2065599993.0
2007-10-03 14:05:00,1.5957,1.5962,1.5955,1.5962,2075899992.0
2007-10-03 14:10:00,1.5962,1.5963,1.595,1.595,1772799999.0
2007-10-03 14:15:00,1.595,1.5965,1.5948,1.596,3407799986.0
2007-10-03 14:20:00,1.5961,1.5965,1.5952,1.5956,3687799955.0
2007-10-03 14:25:00,1.5956,1.5959,1.5948,1.5955,2521399979.0
2007-10-03 14:30:00,1.5955,1.596,1.5948,1.595,2321699981.0
2007-10-03 14:35:00,1.5951,1.5955,1.5948,1.5954,2695599989.0
2007-10-03 14:40:00,1.5954,1.5957,1.5941,1.5947,2560599989.0
2007-10-03 14:45:00,1.5947,1.5956,1.5945,1.595,2950199984.0
2007-10-03 14:50:00,1.5951,1.5954,1.5947,1.59515,1524199997.0
2007-10-03 14:55:00,1.5951,1.59525,1.5945,1.5949,2849499987.0
2007-10-03 15:00:00,1.5949,1.59525,1.59425,1.595,2044799982.0
2007-10-03 15:05:00,1.595,1.5953,1.5945,1.59455,1285100002.0
2007-10-03 15:10:00,1.59455,1.5948,1.5936,1.5938,2067399994.0
2007-10-03 15:15:00,1.5938,1.5944,1.5936,1.5942,1529699999.0
2007-10-03 15:20:00,1.5942,1.59455,1.5937,1.5945,1549699998.0
2007-10-03 15:25:00,1.59445,1.5948,1.5938,1.594,2834899994.0
2007-10-03 15:30:00,1.594,1.5943,1.5936,1.5941,1789999983.0
2007-10-03 15:35:00,1.594,1.5946,1.5934,1.5936,1248899995.0
2007-10-03 15:40:00,1.5936,1.5936,1.59275,1.5934,2654899996.0
2007-10-03 15:45:00,1.5934,1.5934,1.5919,1.59275,2971999999.0
2007-10-03 15:50:00,1.5927,1.5937,1.5923,1.5925,2660699998.0
2007-10-03 15:55:00,1.5925,1.5929,1.5916,1.5917,1529100000.0
2007-10-03 16:00:00,1.5923,1.59265,1.59125,1.5918,2819199999.0
2007-10-03 16:05:00,1.5918,1.5925,1.5917,1.5922,3173699994.0
2007-10-03 16:10:00,1.5921,1.5923,1.5913,1.592,3273199997.0
2007-10-03 16:15:00,1.5919,1.59205,1.5912,1.59155,3502699998.0
2007-10-03 16:20:00,1.59155,1.59215,1.5913,1.5921,1987200000.0
2007-10-03 16:25:00,1.5921,1.5927,1.5917,1.5921,1787000001.0
2007-10-03 16:30:00,1.5922,1.59285,1.5915,1.59275,2270300000.0
2007-10-03 16:35:00,1.5927,1.5929,1.5913,1.5916,1966699996.0
2007-10-03 16:40:00,1.5916,1.59255,1.5915,1.5922,3471399988.0
2007-10-03 16:45:00,1.5921,1.5924,1.5916,1.5923,3617500004.0
2007-10-03 16:50:00,1.5923,1.5933,1.5921,1.5924,2687299996.0
2007-10-03 16:55:00,1.5924,1.5936,1.5921,1.5928,2674500005.0
2007-10-03 17:00:00,1.5928,1.593,1.5918,1.5926,1945500000.0
2007-10-03 17:05:00,1.5926,1.5927,1.5912,1.5924,3069199995.0
2007-10-03 17:10:00,1.5924,1.59355,1.5923,1.5928,2368799999.0
2007-10-03 17:15:00,1.59285,1.5931,1.592,1.592,1633399994.0
2007-10-03 17:20:00,1.592,1.5926,1.5917,1.5919,2265700000.0
2007-10-03 17:25:00,1.592,1.5921,1.5911,1.59185,1974900000.0
2007-10-03 17:30:00,1.5918,1.59235,1.5908,1.59145,2947800000.0
2007-10-03 17:35:00,1.5915,1.59165,1.5909,1.591,2001400001.0
2007-10-03 17:40:00,1.591,1.5915,1.5904,1.5909,2296299994.0
2007-10-03 17:45:00,1.5909,1.5912,1.5902,1.5907,1686300004.0
2007-10-03 17:50:00,1.5907,1.5922,1.5907,1.5919,1706800001.0
2007-10-03 17:55:00,1.5916,1.592,1.5909,1.59125,1976700001.0
2007-10-03 18:00:00,1.59125,1.59155,1.5905,1.591,1409100001.0
2007-10-03 18:05:00,1.591,1.5912,1.5903,1.59065,2133600002.0
2007-10-03 18:10:00,1.59065,1.59095,1.59,1.5903,1802800011.0
2007-10-03 18:15:00,1.5903,1.5907,1.5897,1.5902,2647000001.0
2007-10-03 18:20:00,1.5902,1.5908,1.5897,1.5906,1342899998.0
2007-10-03 18:25:00,1.5906,1.5923,1.5906,1.5917,2298900014.0
2007-10-03 18:30:00,1.5916,1.592,1.5913,1.5913,1272999996.0
2007-10-03 18:35:00,1.5914,1.5918,1.5913,1.5913,1132799993.0
2007-10-03 18:40:00,1.5913,1.5944,1.5913,1.5927,4774699954.0
2007-10-03 18:45:00,1.5927,1.5955,1.5924,1.5955,3618599996.0
2007-10-03 18:50:00,1.59535,1.596,1.5944,1.5946,1755200001.0
2007-10-03 18:55:00,1.5945,1.595,1.5932,1.594,2759400002.0
2007-10-03 19:00:00,1.594,1.595,1.5939,1.5941,1831400004.0
2007-10-03 19:05:00,1.59405,1.5944,1.5938,1.594,864100001.0
2007-10-03 19:10:00,1.594,1.5946,1.594,1.5944,874900002.0
2007-10-03 19:15:00,1.5945,1.5946,1.5939,1.5943,672500005.0
2007-10-03 19:20:00,1.5944,1.5958,1.5942,1.5957,864400002.0
2007-10-03 19:25:00,1.5955,1.596,1.5949,1.595,994299998.0
2007-10-03 19:30:00,1.595,1.5955,1.594,1.5941,993100000.0
2007-10-03 19:35:00,1.5942,1.5946,1.5937,1.5944,715299999.0
2007-10-03 19:40:00,1.59435,1.5948,1.5941,1.5945,913300004.0
2007-10-03 19:45:00,1.5947,1.5957,1.59435,1.5951,1283900003.0
2007-10-03 19:50:00,1.5951,1.5953,1.5949,1.5949,366800000.0
2007-10-03 19:55:00,1.5949,1.5953,1.5947,1.5951,908099996.0
2007-10-03 20:00:00,1.5951,1.5952,1.5945,1.5948,459500000.0
2007-10-03 20:05:00,1.5948,1.5956,1.5946,1.595,1133599998.0
2007-10-03 20:10:00,1.5949,1.5953,1.5947,1.5948,742900003.0
2007-10-03 20:15:00,1.5948,1.595,1.5943,1.5948,648900001.0
2007-10-03 20:20:00,1.5947,1.59505,1.59465,1.5948,599500000.0
2007-10-03 20:25:00,1.5947,1.5952,1.5946,1.5951,844400000.0
2007-10-03 20:30:00,1.5951,1.5966,1.5951,1.59645,1764599997.0
2007-10-03 20:35:00,1.5965,1.5976,1.5961,1.5968,2105599999.0
2007-10-03 20:40:00,1.5969,1.5972,1.5959,1.5961,1429999992.0
2007-10-03 20:45:00,1.5961,1.5973,1.5957,1.5973,1300899999.0
2007-10-03 20:50:00,1.5973,1.5978,1.5966,1.5978,1117500002.0
2007-10-03 20:55:00,1.5979,1.5982,1.5973,1.5979,1940699995.0
2007-10-03 21:00:00,1.598,1.5982,1.5973,1.59785,602900000.0
2007-10-03 21:05:00,1.59785,1.5979,1.5961,1.5962,1323300012.0
2007-10-03 21:10:00,1.59625,1.5967,1.5961,1.5962,769600001.0
2007-10-03 21:15:00,1.5962,1.5966,1.5959,1.5965,850599998.0
2007-10-03 21:20:00,1.5966,1.5975,1.5965,1.5974,668200003.0
2007-10-03 21:25:00,1.5976,1.5984,1.5975,1.5981,1379299996.0
2007-10-03 21:30:00,1.598,1.5986,1.5979,1.59835,1164400004.0
2007-10-03 21:35:00,1.59835,1.59835,1.5973,1.5974,870399999.0
2007-10-03 21:40:00,1.5973,1.5981,1.5973,1.5981,1358599998.0
2007-10-03 21:45:00,1.5981,1.5986,1.598,1.5986,936500005.0
2007-10-03 21:50:00,1.5985,1.59865,1.597,1.59825,1300500005.0
2007-10-03 21:55:00,1.5982,1.5983,1.5971,1.5977,1563100007.0
2007-10-03 22:00:00,1.5977,1.598,1.5969,1.5974,1994999995.0
2007-10-03 22:05:00,1.5973,1.5979,1.5966,1.5975,2236299992.0
2007-10-03 22:10:00,1.5974,1.5976,1.5968,1.5976,891100000.0
2007-10-03 22:15:00,1.5976,1.5983,1.5976,1.5979,999999997.0
2007-10-03 22:20:00,1.5979,1.5979,1.5975,1.5977,365300000.0
2007-10-03 22:25:00,1.5977,1.5977,1.5968,1.5968,393099998.0
2007-10-03 22:30:00,1.5968,1.5968,1.5951,1.5951,634899999.0
2007-10-03 22:35:00,1.5952,1.5967,1.5949,1.5967,668199999.0
2007-10-03 22:40:00,1.5966,1.597,1.5963,1.5968,609299999.0
2007-10-03 22:45:00,1.5968,1.59715,1.5957,1.5958,928700000.0
2007-10-03 22:50:00,1.5958,1.5962,1.5957,1.596,860200000.0
2007-10-03 22:55:00,1.596,1.5962,1.5948,1.5952,609100000.0
2007-10-03 23:00:00,1.595,1.5956,1.5944,1.5953,433500000.0
2007-10-03 23:05:00,1.5953,1.5957,1.5948,1.5951,221600000.0
2007-10-03 23:10:00,1.5949,1.5956,1.5948,1.5952,687399999.0
2007-10-03 23:15:00,1.5953,1.5956,1.5949,1.5953,606400000.0
2007-10-03 23:20:00,1.5954,1.5957,1.5948,1.5955,387100000.0
2007-10-03 23:25:00,1.5956,1.596,1.5954,1.5957,161500000.0
2007-10-03 23:30:00,1.5957,1.5959,1.5954,1.5957,464000000.0
2007-10-03 23:35:00,1.5957,1.596,1.5951,1.5951,406200000.0
2007-10-03 23:40:00,1.5951,1.5959,1.5949,1.5957,909799999.0
2007-10-03 23:45:00,1.5956,1.5959,1.5951,1.5954,301900000.0
2007-10-03 23:50:00,1.5954,1.5966,1.5952,1.59605,1085899997.0
2007-10-03 23:55:00,1.5961,1.5963,1.5957,1.5958,231400000.0
2007-10-04 00:00:00,1.5958,1.5965,1.5958,1.596,483000001.0
2007-10-04 00:05:00,1.596,1.5965,1.5958,1.596,468800000.0
2007-10-04 00:10:00,1.596,1.5963,1.5959,1.5961,280000000.0
2007-10-04 00:15:00,1.5962,1.5964,1.5961,1.5962,273000000.0
2007-10-04 00:20:00,1.5962,1.5992,1.5957,1.5977,1257900000.0
2007-10-04 00:25:00,1.5976,1.5994,1.5969,1.5979,1005600000.0
2007-10-04 00:30:00,1.5979,1.5991,1.5973,1.5974,1432800002.0
2007-10-04 00:35:00,1.5974,1.5976,1.5966,1.5971,659900000.0
2007-10-04 00:40:00,1.5971,1.5975,1.5964,1.597,1114899994.0
2007-10-04 00:45:00,1.5971,1.59755,1.5958,1.5961,389700001.0
2007-10-04 00:50:00,1.5962,1.5966,1.5951,1.5966,635300000.0
2007-10-04 00:55:00,1.5963,1.5972,1.5962,1.5967,764500000.0
2007-10-04 01:00:00,1.5968,1.5973,1.5961,1.59645,852999999.0
2007-10-04 01:05:00,1.59645,1.5967,1.5951,1.5957,1099600001.0
2007-10-04 01:10:00,1.5953,1.5963,1.5953,1.596,793400000.0
2007-10-04 01:15:00,1.5962,1.5963,1.5954,1.5957,572400001.0
2007-10-04 01:20:00,1.5957,1.5957,1.5952,1.5955,785700004.0
2007-10-04 01:25:00,1.5955,1.5956,1.5945,1.5948,736900000.0
2007-10-04 01:30:00,1.5948,1.595,1.5936,1.5944,744300000.0
2007-10-04 01:35:00,1.5944,1.5945,1.593,1.593,683600001.0
2007-10-04 01:40:00,1.5929,1.594,1.5926,1.5935,1085500000.0
2007-10-04 01:45:00,1.5935,1.5949,1.5932,1.5947,950100000.0
2007-10-04 01:50:00,1.5947,1.5949,1.5936,1.5937,506000000.0
2007-10-04 01:55:00,1.59395,1.5942,1.5936,1.5941,467000005.0
2007-10-04 02:00:00,1.59405,1.5941,1.5935,1.5938,627200004.0
2007-10-04 02:05:00,1.5938,1.5939,1.5927,1.5932,841500007.0
2007-10-04 02:10:00,1.5932,1.5943,1.593,1.5938,1151400006.0
2007-10-04 02:15:00,1.594,1.5944,1.5938,1.5942,893200007.0
2007-10-04 02:20:00,1.5942,1.5957,1.5941,1.5953,1104700003.0
2007-10-04 02:25:00,1.5953,1.5954,1.5946,1.5949,654400000.0
2007-10-04 02:30:00,1.5949,1.595,1.5939,1.5942,708200000.0
2007-10-04 02:35:00,1.5945,1.5948,1.594,1.5943,1086400000.0
2007-10-04 02:40:00,1.5943,1.5952,1.5942,1.5942,536900000.0
2007-10-04 02:45:00,1.5942,1.5942,1.5931,1.5939,734399999.0
2007-10-04 02:50:00,1.5939,1.5945,1.5936,1.5942,859000000.0
2007-10-04 02:55:00,1.59415,1.5944,1.5937,1.5943,399500000.0
2007-10-04 03:00:00,1.594,1.5942,1.5933,1.5933,720300000.0
2007-10-04 03:05:00,1.5936,1.5941,1.5928,1.59395,738200000.0
2007-10-04 03:10:00,1.5939,1.59525,1.5936,1.59515,952600000.0
2007-10-04 03:15:00,1.59515,1.5955,1.5945,1.5948,883599999.0
2007-10-04 03:20:00,1.5948,1.5953,1.5946,1.5951,450100000.0
2007-10-04 03:25:00,1.59505,1.5952,1.5939,1.5939,1541200000.0
2007-10-04 03:30:00,1.5937,1.5964,1.5937,1.5948,1491100000.0
2007-10-04 03:35:00,1.5947,1.5951,1.5942,1.5948,1087500000.0
2007-10-04 03:40:00,1.5948,1.595,1.5935,1.5943,2414300002.0
2007-10-04 03:45:00,1.5944,1.5947,1.5941,1.5944,1003300000.0
2007-10-04 03:50:00,1.5944,1.5948,1.5942,1.59455,756800000.0
2007-10-04 03:55:00,1.59455,1.5947,1.5943,1.5947,564600000.0
2007-10-04 04:00:00,1.5947,1.5947,1.59435,1.5944,638300000.0
2007-10-04 04:05:00,1.5945,1.5951,1.5943,1.595,655900000.0
2007-10-04 04:10:00,1.595,1.595,1.5945,1.5948,735800000.0
2007-10-04 04:15:00,1.5948,1.59615,1.5947,1.59605,1092000001.0
2007-10-04 04:20:00,1.59605,1.5965,1.5958,1.59595,804700000.0
2007-10-04 04:25:00,1.59595,1.5961,1.595,1.5951,535600000.0
2007-10-04 04:30:00,1.5951,1.5954,1.595,1.5953,255600000.0
2007-10-04 04:35:00,1.5953,1.5955,1.595,1.5951,419500000.0
2007-10-04 04:40:00,1.595,1.5951,1.5948,1.59495,564200000.0
2007-10-04 04:45:00,1.5949,1.5951,1.5941,1.59455,602200000.0
2007-10-04 04:50:00,1.5947,1.5949,1.5945,1.5947,298400000.0
2007-10-04 04:55:00,1.5948,1.5954,1.5947,1.5953,613600001.0
2007-10-04 05:00:00,1.5953,1.5958,1.5948,1.5956,757199999.0
2007-10-04 05:05:00,1.5956,1.5965,1.5954,1.5965,876100000.0
2007-10-04 05:10:00,1.5964,1.59655,1.5958,1.596,728900001.0
2007-10-04 05:15:00,1.596,1.59615,1.5957,1.59615,341500002.0
2007-10-04 05:20:00,1.59615,1.5963,1.5958,1.59615,504799998.0
2007-10-04 05:25:00,1.5961,1.5963,1.5955,1.59625,571099999.0
2007-10-04 05:30:00,1.59625,1.59635,1.59565,1.5963,663499998.0
2007-10-04 05:35:00,1.5964,1.59675,1.5961,1.59675,751399999.0
2007-10-04 05:40:00,1.59675,1.5983,1.5967,1.5976,1804799997.0
2007-10-04 05:45:00,1.5978,1.598,1.59715,1.5975,1182300000.0
2007-10-04 05:50:00,1.5975,1.5976,1.5946,1.5952,1068900000.0
2007-10-04 05:55:00,1.5955,1.5962,1.5947,1.5961,1480400000.0
2007-10-04 06:00:00,1.596,1.5972,1.59595,1.5968,1655499999.0
2007-10-04 06:05:00,1.5968,1.5973,1.5965,1.5968,991399996.0
2007-10-04 06:10:00,1.5967,1.5969,1.5957,1.5968,1468699999.0
2007-10-04 06:15:00,1.5968,1.5968,1.596,1.5962,1251799999.0
2007-10-04 06:20:00,1.59615,1.5968,1.5961,1.59665,1027300000.0
2007-10-04 06:25:00,1.5967,1.598,1.5965,1.5976,1347300000.0
2007-10-04 06:30:00,1.5976,1.6011,1.5974,1.59935,2330100001.0
2007-10-04 06:35:00,1.59935,1.6009,1.599,1.5998,2790500000.0
2007-10-04 06:40:00,1.5998,1.6002,1.5986,1.5991,2015299999.0
2007-10-04 06:45:00,1.599,1.6005,1.5985,1.5996,2305800000.0
2007-10-04 06:50:00,1.5996,1.5999,1.5981,1.59855,1660100000.0
2007-10-04 06:55:00,1.59855,1.5999,1.5985,1.5998,835900000.0
2007-10-04 07:00:00,1.5999,1.6001,1.5989,1.5992,948900000.0
2007-10-04 07:05:00,1.5992,1.6001,1.5991,1.5998,1268600002.0
2007-10-04 07:10:00,1.5998,1.6,1.5995,1.59985,415800000.0
2007-10-04 07:15:00,1.59985,1.60005,1.5992,1.5995,256200000.0
2007-10-04 07:20:00,1.5995,1.5997,1.5988,1.59905,675200001.0
2007-10-04 07:25:00,1.5992,1.5995,1.5988,1.5992,477200001.0
2007-10-04 07:30:00,1.5993,1.5996,1.5984,1.5995,1281799999.0
2007-10-04 07:35:00,1.5994,1.59995,1.5993,1.5996,1011800000.0
2007-10-04 07:40:00,1.5996,1.60005,1.59895,1.5995,1679399997.0
2007-10-04 07:45:00,1.5995,1.59985,1.5988,1.59905,875900001.0
2007-10-04 07:50:00,1.599,1.5992,1.5986,1.5991,461700000.0
2007-10-04 07:55:00,1.5991,1.5996,1.5988,1.5989,1100400000.0
2007-10-04 08:00:00,1.59885,1.59885,1.5974,1.5983,2803599999.0
2007-10-04 08:05:00,1.59835,1.5985,1.5975,1.5983,1926100001.0
2007-10-04 08:10:00,1.5983,1.5995,1.5979,1.59855,2105900001.0
2007-10-04 08:15:00,1.5986,1.599,1.5983,1.5985,1829300001.0
2007-10-04 08:20:00,1.5985,1.5987,1.5975,1.5976,1936600000.0
2007-10-04 08:25:00,1.5976,1.5977,1.5964,1.5971,2038100000.0
2007-10-04 08:30:00,1.5971,1.5978,1.59665,1.5974,1776400000.0
2007-10-04 08:35:00,1.5974,1.5976,1.5969,1.597,1693199996.0
2007-10-04 08:40:00,1.5971,1.598,1.5971,1.5977,2117399995.0
2007-10-04 08:45:00,1.5977,1.5978,1.5968,1.59745,1776299993.0
2007-10-04 08:50:00,1.5974,1.5978,1.5971,1.5973,1508599994.0
2007-10-04 08:55:00,1.5973,1.5974,1.5958,1.5968,2977699999.0
2007-10-04 09:00:00,1.5968,1.5978,1.5966,1.5971,2292299999.0
2007-10-04 09:05:00,1.5972,1.5978,1.5969,1.5975,2144299993.0
2007-10-04 09:10:00,1.5976,1.5987,1.5974,1.5983,2997199978.0
2007-10-04 09:15:00,1.5985,1.5989,1.59825,1.5985,2393399996.0
2007-10-04 09:20:00,1.5984,1.5997,1.5983,1.5994,2908099958.0
2007-10-04 09:25:00,1.5994,1.6005,1.5984,1.5985,2994499969.0
2007-10-04 09:30:00,1.5985,1.5988,1.5981,1.5982,1523899995.0
2007-10-04 09:35:00,1.59825,1.599,1.5981,1.5989,1444099987.0
2007-10-04 09:40:00,1.5989,1.5991,1.5984,1.59865,2466399971.0
2007-10-04 09:45:00,1.59865,1.5997,1.5985,1.5996,1470800000.0
2007-10-04 09:50:00,1.5995,1.5999,1.599,1.5992,1830300005.0
2007-10-04 09:55:00,1.5992,1.5993,1.5983,1.5987,1575800004.0
2007-10-04 10:00:00,1.5988,1.5995,1.5983,1.5991,2368699975.0
2007-10-04 10:05:00,1.5991,1.5991,1.59845,1.5988,1252000004.0
2007-10-04 10:10:00,1.59885,1.599,1.5984,1.599,947699999.0
2007-10-04 10:15:00,1.59895,1.59935,1.5983,1.5984,1120599999.0
2007-10-04 10:20:00,1.5984,1.5987,1.5979,1.59795,1641799981.0
2007-10-04 10:25:00,1.598,1.5983,1.5977,1.5979,996599985.0
2007-10-04 10:30:00,1.5979,1.5979,1.5971,1.5971,1199899979.0
2007-10-04 10:35:00,1.5971,1.5971,1.5958,1.5967,3138799978.0
2007-10-04 10:40:00,1.5967,1.5967,1.5948,1.5953,3667399971.0
2007-10-04 10:45:00,1.5953,1.5962,1.5952,1.5956,1633100000.0
2007-10-04 10:50:00,1.59545,1.5957,1.5936,1.59445,3400799988.0
2007-10-04 10:55:00,1.5945,1.5947,1.5924,1.5937,3759099968.0
2007-10-04 11:00:00,1.5936,1.5949,1.5935,1.5947,2793299994.0
2007-10-04 11:05:00,1.5947,1.5962,1.594,1.5955,3111599990.0
2007-10-04 11:10:00,1.5956,1.596,1.595,1.5954,3092699974.0
2007-10-04 11:15:00,1.5954,1.5957,1.5939,1.5939,2275399987.0
2007-10-04 11:20:00,1.5939,1.5952,1.5934,1.595,3100299963.0
2007-10-04 11:25:00,1.5949,1.59565,1.5944,1.5952,1087799999.0
2007-10-04 11:30:00,1.5952,1.5957,1.595,1.5953,2921099974.0
2007-10-04 11:35:00,1.5953,1.5964,1.5952,1.59565,2669599987.0
2007-10-04 11:40:00,1.59565,1.59645,1.5953,1.59645,1582599992.0
2007-10-04 11:45:00,1.59645,1.5968,1.5962,1.5963,1292199997.0
2007-10-04 11:50:00,1.5964,1.5967,1.5957,1.5963,2298699992.0
2007-10-04 11:55:00,1.5962,1.5963,1.5955,1.59595,1063199999.0
2007-10-04 12:00:00,1.59595,1.5963,1.5957,1.5957,1133200000.0
2007-10-04 12:05:00,1.5957,1.5962,1.59515,1.5961,3101199953.0
2007-10-04 12:10:00,1.5962,1.5972,1.5955,1.59685,2354299992.0
2007-10-04 12:15:00,1.59685,1.597,1.5965,1.5967,559999997.0
2007-10-04 12:20:00,1.59665,1.5969,1.5962,1.5969,745699995.0
2007-10-04 12:25:00,1.5969,1.5978,1.5966,1.5972,1763799988.0
2007-10-04 12:30:00,1.5971,1.5971,1.5965,1.5967,1547599995.0
2007-10-04 12:35:00,1.5967,1.597,1.5962,1.5968,1393499984.0
2007-10-04 12:40:00,1.5968,1.5971,1.5965,1.5966,1148299996.0
2007-10-04 12:45:00,1.5967,1.5967,1.5958,1.5965,1413499985.0
2007-10-04 12:50:00,1.5964,1.5966,1.5954,1.5959,1517799991.0
2007-10-04 12:55:00,1.5959,1.5964,1.5948,1.5948,2189900004.0
2007-10-04 13:00:00,1.5954,1.5966,1.5948,1.5958,2583899996.0
2007-10-04 13:05:00,1.5958,1.596,1.5952,1.5958,3299699987.0
2007-10-04 13:10:00,1.5958,1.5958,1.5947,1.59495,2186099997.0
2007-10-04 13:15:00,1.595,1.5951,1.5945,1.5946,775600000.0
2007-10-04 13:20:00,1.5946,1.5949,1.59395,1.59395,1549300002.0
2007-10-04 13:25:00,1.594,1.5948,1.594,1.5942,553900000.0
2007-10-04 13:30:00,1.5942,1.5945,1.5938,1.59405,1039399999.0
2007-10-04 13:35:00,1.59405,1.595,1.59395,1.5948,728600000.0
2007-10-04 13:40:00,1.5948,1.5951,1.5944,1.5946,472000000.0
2007-10-04 13:45:00,1.5945,1.5953,1.5943,1.59455,915800000.0
2007-10-04 13:50:00,1.5946,1.5953,1.5943,1.595,1452099997.0
2007-10-04 13:55:00,1.595,1.5951,1.5946,1.5948,1630799994.0
2007-10-04 14:00:00,1.5948,1.5955,1.5947,1.5955,1857699991.0
2007-10-04 14:05:00,1.5956,1.5956,1.5941,1.59435,2068699992.0
2007-10-04 14:10:00,1.59435,1.5947,1.5941,1.59445,1186899998.0
2007-10-04 14:15:00,1.59445,1.5946,1.5939,1.594,904600001.0
2007-10-04 14:20:00,1.594,1.5944,1.5931,1.59365,1989799997.0
2007-10-04 14:25:00,1.59365,1.5937,1.5927,1.5927,1444199997.0
2007-10-04 14:30:00,1.5927,1.5938,1.5927,1.5932,1889799989.0
2007-10-04 14:35:00,1.5932,1.5937,1.5925,1.5931,4865000000.0
2007-10-04 14:40:00,1.593,1.5933,1.592,1.5925,4916199995.0
2007-10-04 14:45:00,1.5925,1.5934,1.5918,1.59265,4044499998.0
2007-10-04 14:50:00,1.59265,1.5935,1.5923,1.5928,4876799993.0
2007-10-04 14:55:00,1.5928,1.5936,1.5924,1.5929,4443299992.0
2007-10-04 15:00:00,1.5929,1.5931,1.592,1.5923,3446400002.0
2007-10-04 15:05:00,1.5923,1.5926,1.5917,1.5923,4255600016.0
2007-10-04 15:10:00,1.5923,1.5925,1.5916,1.5922,1831899990.0
2007-10-04 15:15:00,1.5922,1.5931,1.5918,1.592,3165700000.0
2007-10-04 15:20:00,1.592,1.5927,1.5918,1.59215,2415099987.0
2007-10-04 15:25:00,1.59215,1.5927,1.592,1.5922,954600001.0
2007-10-04 15:30:00,1.5922,1.5923,1.591,1.5915,1374099998.0
2007-10-04 15:35:00,1.59145,1.5925,1.59115,1.592,1593699999.0
2007-10-04 15:40:00,1.592,1.5922,1.5908,1.59115,1371500000.0
2007-10-04 15:45:00,1.5912,1.5919,1.5902,1.59065,2441599996.0
2007-10-04 15:50:00,1.5907,1.5909,1.5895,1.59,2803299990.0
2007-10-04 15:55:00,1.58995,1.5904,1.5893,1.5897,1747600000.0
2007-10-04 16:00:00,1.5897,1.5901,1.5887,1.5888,1402600001.0
2007-10-04 16:05:00,1.5888,1.5903,1.588,1.5903,3932949989.0
2007-10-04 16:10:00,1.5902,1.5906,1.5888,1.5894,4385799981.0
2007-10-04 16:15:00,1.5896,1.5902,1.589,1.5901,2326199987.0
2007-10-04 16:20:00,1.5899,1.5905,1.5894,1.5902,1908100004.0
2007-10-04 16:25:00,1.5901,1.5908,1.5897,1.5905,2006000000.0
2007-10-04 16:30:00,1.5905,1.5909,1.5897,1.5908,3020499999.0
2007-10-04 16:35:00,1.5908,1.5914,1.5904,1.5912,3942200000.0
2007-10-04 16:40:00,1.5912,1.5915,1.5895,1.59,2848900010.0
2007-10-04 16:45:00,1.59,1.5905,1.5886,1.5893,2659000000.0
2007-10-04 16:50:00,1.5893,1.5899,1.5888,1.5893,3073199999.0
2007-10-04 16:55:00,1.5893,1.5903,1.5891,1.5902,2195599999.0
2007-10-04 17:00:00,1.59005,1.5906,1.5886,1.5892,3067000000.0
2007-10-04 17:05:00,1.5892,1.5897,1.5888,1.5897,1121600001.0
2007-10-04 17:10:00,1.5897,1.5903,1.5888,1.5896,1866399994.0
2007-10-04 17:15:00,1.5896,1.5903,1.5893,1.5901,1489100000.0
2007-10-04 17:20:00,1.5901,1.5905,1.5897,1.59,875000000.0
2007-10-04 17:25:00,1.59,1.5909,1.5897,1.5908,1410099999.0
2007-10-04 17:30:00,1.5908,1.5908,1.58965,1.58995,2646799997.0
2007-10-04 17:35:00,1.5899,1.5904,1.58905,1.5894,1034700000.0
2007-10-04 17:40:00,1.58945,1.5899,1.589,1.58985,652300001.0
2007-10-04 17:45:00,1.58985,1.5907,1.5894,1.5903,1919799995.0
2007-10-04 17:50:00,1.5903,1.5907,1.59,1.5904,1374799997.0
2007-10-04 17:55:00,1.5904,1.5907,1.59,1.5903,2006399993.0
2007-10-04 18:00:00,1.5902,1.5906,1.5897,1.5901,3394099980.0
2007-10-04 18:05:00,1.5901,1.59065,1.5895,1.5896,796700000.0
2007-10-04 18:10:00,1.5896,1.58995,1.5891,1.5899,1435799998.0
2007-10-04 18:15:00,1.5899,1.5904,1.5893,1.5903,572500003.0
2007-10-04 18:20:00,1.5903,1.5905,1.5899,1.5901,490199999.0
2007-10-04 18:25:00,1.5903,1.5906,1.59,1.5903,675600000.0
2007-10-04 18:30:00,1.5903,1.5908,1.5902,1.59065,967500005.0
2007-10-04 18:35:00,1.59045,1.59065,1.5902,1.5903,806999993.0
2007-10-04 18:40:00,1.5903,1.5907,1.59025,1.5907,610400002.0
2007-10-04 18:45:00,1.59065,1.5909,1.5905,1.5907,1037999998.0
2007-10-04 18:50:00,1.5908,1.5909,1.5903,1.5905,1363199993.0
2007-10-04 18:55:00,1.5905,1.5908,1.5903,1.59045,2083599999.0
2007-10-04 19:00:00,1.5904,1.5907,1.5898,1.59,1521900001.0
2007-10-04 19:05:00,1.59,1.5901,1.5896,1.5899,2076900007.0
2007-10-04 19:10:00,1.58985,1.5899,1.5896,1.5899,2360499983.0
2007-10-04 19:15:00,1.5898,1.5904,1.5898,1.5904,868399996.0
2007-10-04 19:20:00,1.5904,1.59045,1.59,1.59,419899999.0
2007-10-04 19:25:00,1.59,1.59015,1.5896,1.5899,481299997.0
2007-10-04 19:30:00,1.5899,1.59015,1.5893,1.5894,363599996.0
2007-10-04 19:35:00,1.58945,1.5899,1.5889,1.5899,228400002.0
2007-10-04 19:40:00,1.59,1.5903,1.5897,1.5903,393500001.0
2007-10-04 19:45:00,1.5903,1.5903,1.5899,1.5902,589199997.0
2007-10-04 19:50:00,1.5901,1.5907,1.59,1.5902,769499991.0
2007-10-04 19:55:00,1.59015,1.5904,1.5897,1.5899,698699996.0
2007-10-04 20:00:00,1.5899,1.5899,1.5892,1.5896,2007699985.0
2007-10-04 20:05:00,1.5896,1.59035,1.5895,1.5901,1014099995.0
2007-10-04 20:10:00,1.5901,1.59035,1.5899,1.5902,639299997.0
2007-10-04 20:15:00,1.5903,1.5907,1.5901,1.59055,597499995.0
2007-10-04 20:20:00,1.5906,1.5906,1.5899,1.5902,761000000.0
2007-10-04 20:25:00,1.59005,1.5904,1.5898,1.5901,1050000004.0
2007-10-04 20:30:00,1.5901,1.59015,1.5895,1.59005,584099996.0
2007-10-04 20:35:00,1.59005,1.59015,1.5895,1.5899,604000001.0
2007-10-04 20:40:00,1.5898,1.59,1.5892,1.5896,1172700001.0
2007-10-04 20:45:00,1.5896,1.591,1.5896,1.5907,1211200001.0
2007-10-04 20:50:00,1.5906,1.5908,1.5903,1.5908,1137800001.0
2007-10-04 20:55:00,1.5909,1.5912,1.59035,1.5909,1796699994.0
2007-10-04 21:00:00,1.5909,1.5911,1.5904,1.5906,1204599987.0
2007-10-04 21:05:00,1.5906,1.5908,1.5901,1.5907,967200002.0
2007-10-04 21:10:00,1.5909,1.591,1.5905,1.5908,1379400000.0
2007-10-04 21:15:00,1.5908,1.5909,1.5906,1.5908,153800000.0
2007-10-04 21:20:00,1.5908,1.5911,1.5906,1.5911,439000004.0
2007-10-04 21:25:00,1.591,1.5921,1.591,1.5921,732800000.0
2007-10-04 21:30:00,1.5921,1.593,1.5916,1.5922,2155599993.0
2007-10-04 21:35:00,1.5922,1.5927,1.5917,1.5923,1591100000.0
2007-10-04 21:40:00,1.5922,1.5926,1.592,1.5922,1016600002.0
2007-10-04 21:45:00,1.5923,1.5928,1.5918,1.5919,873100003.0
2007-10-04 21:50:00,1.5919,1.5925,1.5919,1.5922,792399999.0
2007-10-04 21:55:00,1.5922,1.5925,1.592,1.5924,344800000.0
2007-10-04 22:00:00,1.5925,1.5926,1.5917,1.5917,425299999.0
2007-10-04 22:05:00,1.5917,1.5919,1.5915,1.5919,308000000.0
2007-10-04 22:10:00,1.5919,1.5924,1.5917,1.5923,595099999.0
2007-10-04 22:15:00,1.5921,1.5924,1.5917,1.5918,488499999.0
2007-10-04 22:20:00,1.5921,1.5924,1.5917,1.59235,191200000.0
2007-10-04 22:25:00,1.5921,1.59255,1.592,1.59205,196599996.0
2007-10-04 22:30:00,1.5921,1.5924,1.5915,1.5916,510599996.0
2007-10-04 22:35:00,1.5917,1.5923,1.5917,1.5921,437799995.0
2007-10-04 22:40:00,1.592,1.5925,1.5919,1.5922,106300000.0
2007-10-04 22:45:00,1.5924,1.59255,1.5918,1.59235,443799998.0
2007-10-04 22:50:00,1.59235,1.59265,1.5918,1.5919,613000001.0
2007-10-04 22:55:00,1.5919,1.5921,1.5914,1.592,603000000.0
2007-10-04 23:00:00,1.5918,1.5921,1.5916,1.5917,117700000.0
2007-10-04 23:05:00,1.5917,1.5919,1.5911,1.5913,184000000.0
2007-10-04 23:10:00,1.5913,1.5914,1.5908,1.5909,188900000.0
2007-10-04 23:15:00,1.5909,1.5911,1.5907,1.5911,207900000.0
2007-10-04 23:20:00,1.5911,1.5911,1.5904,1.5906,433800000.0
2007-10-04 23:25:00,1.5906,1.5914,1.5902,1.5911,452100000.0
2007-10-04 23:30:00,1.5912,1.5915,1.5905,1.5915,349700000.0
2007-10-04 23:35:00,1.5914,1.59155,1.5909,1.5913,187300000.0
2007-10-04 23:40:00,1.5913,1.59135,1.5905,1.5911,515700000.0
2007-10-04 23:45:00,1.5911,1.5914,1.5905,1.5912,394399999.0
2007-10-04 23:50:00,1.59115,1.5914,1.5903,1.5912,340999999.0
2007-10-04 23:55:00,1.5912,1.5914,1.5911,1.5913,191600000.0
2007-10-05 00:00:00,1.5914,1.5916,1.5911,1.5912,492599990.0
2007-10-05 00:05:00,1.5912,1.5913,1.5906,1.5906,318699998.0
2007-10-05 00:10:00,1.5906,1.591,1.5904,1.5906,534700005.0
2007-10-05 00:15:00,1.5906,1.59105,1.5903,1.5903,511000000.0
2007-10-05 00:20:00,1.5903,1.5904,1.5894,1.58975,542600000.0
2007-10-05 00:25:00,1.58975,1.5902,1.589,1.59,841999998.0
2007-10-05 00:30:00,1.59015,1.59015,1.58965,1.5898,240100000.0
2007-10-05 00:35:00,1.5901,1.59025,1.5898,1.5901,237800000.0
2007-10-05 00:40:00,1.59,1.5907,1.5899,1.5906,322000000.0
2007-10-05 00:45:00,1.5904,1.5908,1.5902,1.5903,137300000.0
2007-10-05 00:50:00,1.59045,1.5908,1.5902,1.5903,717100000.0
2007-10-05 00:55:00,1.5905,1.59095,1.5896,1.5898,2450100008.0
2007-10-05 01:00:00,1.5898,1.5902,1.5896,1.5899,344400000.0
2007-10-05 01:05:00,1.5899,1.59015,1.5897,1.5899,244900000.0
2007-10-05 01:10:00,1.59015,1.5907,1.59,1.5904,244700000.0
2007-10-05 01:15:00,1.5906,1.5906,1.5898,1.5902,244900000.0
2007-10-05 01:20:00,1.5902,1.5904,1.5899,1.5904,402599999.0
2007-10-05 01:25:00,1.59035,1.5906,1.5901,1.5905,380500000.0
2007-10-05 01:30:00,1.5905,1.5905,1.5901,1.5904,548100000.0
2007-10-05 01:35:00,1.59045,1.5908,1.59,1.5905,958900004.0
2007-10-05 01:40:00,1.5905,1.5908,1.5903,1.5905,843900000.0
2007-10-05 01:45:00,1.5907,1.5918,1.5907,1.5915,652299998.0
2007-10-05 01:50:00,1.5915,1.5923,1.59145,1.59165,562600001.0
2007-10-05 01:55:00,1.5917,1.5917,1.5908,1.5908,611300005.0
2007-10-05 02:00:00,1.5908,1.591,1.5903,1.5906,635700008.0
2007-10-05 02:05:00,1.5904,1.591,1.5904,1.5909,435499998.0
2007-10-05 02:10:00,1.5907,1.5908,1.58995,1.5902,992100000.0
2007-10-05 02:15:00,1.5902,1.59065,1.5899,1.5903,942099992.0
2007-10-05 02:20:00,1.5906,1.59075,1.59,1.5904,1078400004.0
2007-10-05 02:25:00,1.5902,1.5905,1.5897,1.5901,1273900002.0
2007-10-05 02:30:00,1.5901,1.5903,1.5891,1.5894,1333400001.0
2007-10-05 02:35:00,1.5895,1.5904,1.5894,1.5902,617600000.0
2007-10-05 02:40:00,1.5903,1.5904,1.5899,1.5901,487800000.0
2007-10-05 02:45:00,1.5902,1.5908,1.59,1.5907,539100000.0
2007-10-05 02:50:00,1.5908,1.5909,1.5901,1.5903,848999999.0
2007-10-05 02:55:00,1.5902,1.5902,1.5893,1.5897,1193000003.0
2007-10-05 03:00:00,1.5897,1.5903,1.5892,1.5901,755199999.0
2007-10-05 03:05:00,1.5901,1.5903,1.5897,1.5902,942800001.0
2007-10-05 03:10:00,1.5903,1.5908,1.59,1.5904,1410699994.0
2007-10-05 03:15:00,1.5904,1.5906,1.5899,1.5902,1036700003.0
2007-10-05 03:20:00,1.5901,1.5903,1.5898,1.58985,571200000.0
2007-10-05 03:25:00,1.5899,1.5904,1.5899,1.5904,406500000.0
2007-10-05 03:30:00,1.5904,1.5905,1.5901,1.5904,501200000.0
2007-10-05 03:35:00,1.5904,1.5904,1.59,1.5903,488599998.0
2007-10-05 03:40:00,1.5904,1.5904,1.5899,1.5902,276500001.0
2007-10-05 03:45:00,1.5902,1.5903,1.5896,1.58965,494699999.0
2007-10-05 03:50:00,1.5897,1.5899,1.5897,1.5898,227600000.0
2007-10-05 03:55:00,1.5898,1.5898,1.5893,1.5893,206200000.0
2007-10-05 04:00:00,1.5896,1.59025,1.5895,1.59015,258699999.0
2007-10-05 04:05:00,1.59015,1.591,1.59,1.59095,446800000.0
2007-10-05 04:10:00,1.59095,1.59095,1.59065,1.59065,303500000.0
2007-10-05 04:15:00,1.5907,1.591,1.5906,1.5909,543100000.0
2007-10-05 04:20:00,1.5909,1.5913,1.5909,1.5909,393500000.0
2007-10-05 04:25:00,1.5909,1.5911,1.5907,1.5909,808200000.0
2007-10-05 04:30:00,1.5909,1.5912,1.5908,1.5909,503600000.0
2007-10-05 04:35:00,1.5909,1.5909,1.5906,1.5907,274800000.0
2007-10-05 04:40:00,1.5907,1.5909,1.5905,1.5907,377000000.0
2007-10-05 04:45:00,1.5907,1.591,1.59025,1.59025,597300000.0
2007-10-05 04:50:00,1.5902,1.5904,1.58985,1.5899,396600000.0
2007-10-05 04:55:00,1.5899,1.5902,1.5899,1.5901,297399999.0
2007-10-05 05:00:00,1.5901,1.5906,1.5899,1.59055,488100000.0
2007-10-05 05:05:00,1.5906,1.5909,1.5902,1.5902,372700000.0
2007-10-05 05:10:00,1.5904,1.5909,1.5902,1.5909,320700001.0
2007-10-05 05:15:00,1.5909,1.5909,1.5904,1.5905,158900000.0
2007-10-05 05:20:00,1.5905,1.5907,1.5904,1.5907,52000000.0
2007-10-05 05:25:00,1.5907,1.5907,1.5904,1.5904,122200000.0
2007-10-05 05:30:00,1.5904,1.5906,1.5904,1.5906,81200000.0
2007-10-05 05:35:00,1.5905,1.5907,1.5903,1.5907,206300000.0
2007-10-05 05:40:00,1.5907,1.5908,1.5906,1.5907,279600000.0
2007-10-05 05:45:00,1.5907,1.5909,1.5905,1.5909,223900000.0
2007-10-05 05:50:00,1.5909,1.591,1.5907,1.5907,325500000.0
2007-10-05 05:55:00,1.5908,1.591,1.59065,1.5908,148700000.0
2007-10-05 06:00:00,1.5909,1.591,1.5908,1.5909,257200000.0
2007-10-05 06:05:00,1.591,1.591,1.5907,1.5908,178000000.0
2007-10-05 06:10:00,1.5907,1.5908,1.5905,1.59055,422299999.0
2007-10-05 06:15:00,1.59055,1.591,1.59055,1.5907,370200000.0
2007-10-05 06:20:00,1.5907,1.5909,1.5904,1.5907,378000001.0
2007-10-05 06:25:00,1.5908,1.5909,1.5905,1.5906,304700001.0
2007-10-05 06:30:00,1.5906,1.5909,1.5905,1.5909,344300000.0
2007-10-05 06:35:00,1.5909,1.5912,1.5909,1.5909,890500009.0
2007-10-05 06:40:00,1.5909,1.5918,1.5909,1.59175,1138600002.0
2007-10-05 06:45:00,1.5917,1.5926,1.5917,1.592,904500001.0
2007-10-05 06:50:00,1.592,1.5927,1.5918,1.5926,767799999.0
2007-10-05 06:55:00,1.5926,1.5927,1.5921,1.5922,634300000.0
2007-10-05 07:00:00,1.59215,1.5922,1.5916,1.5922,760100000.0
2007-10-05 07:05:00,1.5922,1.5922,1.5919,1.5919,229399999.0
2007-10-05 07:10:00,1.592,1.5923,1.5919,1.5921,211900000.0
2007-10-05 07:15:00,1.5921,1.5921,1.5912,1.5913,773200000.0
2007-10-05 07:20:00,1.5913,1.5916,1.591,1.5914,524100000.0
2007-10-05 07:25:00,1.5914,1.5916,1.59135,1.5914,98400000.0
2007-10-05 07:30:00,1.5914,1.5919,1.5912,1.5919,525300001.0
2007-10-05 07:35:00,1.5919,1.5931,1.5917,1.5927,1222999998.0
2007-10-05 07:40:00,1.5927,1.5932,1.5923,1.5932,1035099999.0
2007-10-05 07:45:00,1.5933,1.5935,1.593,1.5932,717800000.0
2007-10-05 07:50:00,1.5933,1.5934,1.5922,1.5925,607999999.0
2007-10-05 07:55:00,1.5925,1.5926,1.5921,1.5921,1646600007.0
2007-10-05 08:00:00,1.5921,1.5923,1.5912,1.5919,2235799998.0
2007-10-05 08:05:00,1.592,1.5923,1.5914,1.5918,1453599998.0
2007-10-05 08:10:00,1.5917,1.5921,1.5914,1.59195,997600000.0
2007-10-05 08:15:00,1.59195,1.59195,1.5913,1.5916,910999997.0
2007-10-05 08:20:00,1.5916,1.5918,1.5914,1.5918,1112500000.0
2007-10-05 08:25:00,1.5918,1.5919,1.5911,1.5911,1486199994.0
2007-10-05 08:30:00,1.5913,1.5916,1.5909,1.5911,894299998.0
2007-10-05 08:35:00,1.591,1.5916,1.5908,1.59115,2327200008.0
2007-10-05 08:40:00,1.5913,1.5919,1.5911,1.5914,1707999999.0
2007-10-05 08:45:00,1.5914,1.5918,1.5895,1.5895,2308200003.0
2007-10-05 08:50:00,1.5895,1.58955,1.5886,1.5891,2436900008.0
2007-10-05 08:55:00,1.5891,1.58935,1.5884,1.58935,836299998.0
2007-10-05 09:00:00,1.58935,1.5895,1.5868,1.5874,3919199995.0
2007-10-05 09:05:00,1.5874,1.5879,1.58715,1.58755,1420600000.0
2007-10-05 09:10:00,1.58755,1.5877,1.5857,1.5864,3637000004.0
2007-10-05 09:15:00,1.5862,1.5869,1.5857,1.586,3057800007.0
2007-10-05 09:20:00,1.586,1.5869,1.5859,1.5866,3256899998.0
2007-10-05 09:25:00,1.5867,1.5873,1.5863,1.5871,2834000004.0
2007-10-05 09:30:00,1.5871,1.5873,1.5863,1.5869,2798800006.0
2007-10-05 09:35:00,1.587,1.58795,1.58665,1.5879,2257799998.0
2007-10-05 09:40:00,1.5877,1.5877,1.58675,1.5868,1917999992.0
2007-10-05 09:45:00,1.5869,1.5875,1.5865,1.5865,1633700000.0
2007-10-05 09:50:00,1.5865,1.5867,1.5861,1.5865,1846900000.0
2007-10-05 09:55:00,1.5865,1.5865,1.5849,1.5853,2479299993.0
2007-10-05 10:00:00,1.5853,1.5856,1.58515,1.5854,1591999993.0
2007-10-05 10:05:00,1.58535,1.5859,1.5851,1.5859,2182799997.0
2007-10-05 10:10:00,1.58595,1.58595,1.5849,1.58505,2030600003.0
2007-10-05 10:15:00,1.58505,1.5852,1.58395,1.58495,1950999991.0
2007-10-05 10:20:00,1.585,1.5857,1.5845,1.5851,2157499997.0
2007-10-05 10:25:00,1.5851,1.5851,1.58395,1.5846,1332699994.0
2007-10-05 10:30:00,1.5846,1.5847,1.5839,1.5846,1218600001.0
2007-10-05 10:35:00,1.5846,1.5847,1.5835,1.58395,1376900000.0
2007-10-05 10:40:00,1.5839,1.5848,1.5838,1.58445,1594700000.0
2007-10-05 10:45:00,1.58445,1.5847,1.58345,1.58345,2286999998.0
2007-10-05 10:50:00,1.5835,1.5838,1.5831,1.5833,3913100001.0
2007-10-05 10:55:00,1.5833,1.5834,1.5822,1.5829,3561699998.0
2007-10-05 11:00:00,1.5828,1.5829,1.5818,1.5819,2226599999.0
2007-10-05 11:05:00,1.5819,1.5819,1.58,1.5802,4158499995.0
2007-10-05 11:10:00,1.5802,1.5818,1.58,1.5817,3198700001.0
2007-10-05 11:15:00,1.5816,1.5823,1.5814,1.58175,2088000000.0
2007-10-05 11:20:00,1.58145,1.5825,1.5807,1.5824,2389900001.0
2007-10-05 11:25:00,1.58235,1.5827,1.5813,1.5825,2126100008.0
2007-10-05 11:30:00,1.5825,1.5825,1.5818,1.5824,1801300001.0
2007-10-05 11:35:00,1.5824,1.5831,1.582,1.5829,2194700000.0
2007-10-05 11:40:00,1.5829,1.584,1.5829,1.5837,1155800004.0
2007-10-05 11:45:00,1.5837,1.5839,1.5834,1.5836,822200000.0
2007-10-05 11:50:00,1.5836,1.5837,1.5826,1.5828,476900000.0
2007-10-05 11:55:00,1.5828,1.5834,1.58215,1.5831,2110300000.0
2007-10-05 12:00:00,1.5831,1.58375,1.5831,1.58345,691200001.0
2007-10-05 12:05:00,1.58345,1.58375,1.5833,1.5835,1208100000.0
2007-10-05 12:10:00,1.5835,1.5841,1.5834,1.5839,2739600002.0
2007-10-05 12:15:00,1.5839,1.5839,1.5833,1.58355,735900000.0
2007-10-05 12:20:00,1.58355,1.58375,1.5817,1.5817,1459100000.0
2007-10-05 12:25:00,1.5817,1.5826,1.581,1.5816,3188300002.0
2007-10-05 12:30:00,1.5816,1.58215,1.5812,1.58185,1148000000.0
2007-10-05 12:35:00,1.5819,1.5823,1.5809,1.5811,1394599995.0
2007-10-05 12:40:00,1.5812,1.5813,1.5803,1.58035,2266699993.0
2007-10-05 12:45:00,1.5804,1.5813,1.5804,1.58095,668100000.0
2007-10-05 12:50:00,1.58095,1.5814,1.5806,1.5814,1483300000.0
2007-10-05 12:55:00,1.5814,1.5819,1.5808,1.5816,1529499997.0
2007-10-05 13:00:00,1.5816,1.5821,1.5809,1.5815,2675200000.0
2007-10-05 13:05:00,1.5815,1.5822,1.5812,1.5821,1712300000.0
2007-10-05 13:10:00,1.5821,1.5827,1.5815,1.5817,1757799999.0
2007-10-05 13:15:00,1.5817,1.5822,1.581,1.5819,1171800001.0
2007-10-05 13:20:00,1.5819,1.5832,1.5817,1.5828,1352900001.0
2007-10-05 13:25:00,1.5828,1.5838,1.5827,1.5832,1880899998.0
2007-10-05 13:30:00,1.5833,1.5838,1.5824,1.5831,2637600000.0
2007-10-05 13:35:00,1.5831,1.5837,1.5825,1.5837,2731000000.0
2007-10-05 13:40:00,1.5837,1.58405,1.58335,1.5834,2310500000.0
2007-10-05 13:45:00,1.5834,1.5847,1.5834,1.58395,1649999999.0
2007-10-05 13:50:00,1.584,1.5846,1.58305,1.5831,2244300000.0
2007-10-05 13:55:00,1.5831,1.5831,1.582,1.5823,3292100000.0
2007-10-05 14:00:00,1.5823,1.5838,1.582,1.5838,1712700000.0
2007-10-05 14:05:00,1.5837,1.5847,1.5836,1.5846,1214400000.0
2007-10-05 14:10:00,1.5846,1.5855,1.5835,1.58445,2670400000.0
2007-10-05 14:15:00,1.5844,1.5848,1.5838,1.5843,3224599983.0
2007-10-05 14:20:00,1.5843,1.5847,1.584,1.5846,2944899999.0
2007-10-05 14:25:00,1.5846,1.5848,1.5816,1.5826,4153100002.0
2007-10-05 14:30:00,1.5818,1.5818,1.5772,1.5803,6020100004.0
2007-10-05 14:35:00,1.5803,1.5805,1.5772,1.5786,7674300009.0
2007-10-05 14:40:00,1.5785,1.5789,1.5763,1.5776,6880799999.0
2007-10-05 14:45:00,1.5776,1.5787,1.5758,1.5765,5894899985.0
2007-10-05 14:50:00,1.5765,1.5774,1.5751,1.5754,4991700004.0
2007-10-05 14:55:00,1.5755,1.5769,1.575,1.5767,2518199986.0
2007-10-05 15:00:00,1.5768,1.5779,1.5761,1.5762,1483599998.0
2007-10-05 15:05:00,1.5762,1.5778,1.5756,1.5772,3022700001.0
2007-10-05 15:10:00,1.5771,1.5778,1.5765,1.5775,1962400003.0
2007-10-05 15:15:00,1.5775,1.578,1.5766,1.5776,1856599994.0
2007-10-05 15:20:00,1.5776,1.5778,1.5767,1.5769,1002200001.0
2007-10-05 15:25:00,1.5769,1.5772,1.5761,1.57625,892900001.0
2007-10-05 15:30:00,1.5763,1.5775,1.576,1.5768,980400000.0
2007-10-05 15:35:00,1.577,1.5783,1.5755,1.5763,2532499999.0
2007-10-05 15:40:00,1.5762,1.5765,1.5707,1.5737,3224699992.0
2007-10-05 15:45:00,1.5739,1.5756,1.5719,1.574,2311199995.0
2007-10-05 15:50:00,1.574,1.5747,1.5727,1.5729,1839399993.0
2007-10-05 15:55:00,1.5728,1.574,1.5725,1.5736,1716099994.0
2007-10-05 16:00:00,1.5737,1.5746,1.5735,1.5741,1584899995.0
2007-10-05 16:05:00,1.574,1.5742,1.5731,1.5736,1312600000.0
2007-10-05 16:10:00,1.5736,1.574,1.5725,1.57345,1178899999.0
2007-10-05 16:15:00,1.57345,1.574,1.573,1.5736,1011599995.0
2007-10-05 16:20:00,1.5735,1.574,1.5729,1.5737,450700000.0
2007-10-05 16:25:00,1.5737,1.575,1.5732,1.5749,795399998.0
2007-10-05 16:30:00,1.5749,1.57545,1.5745,1.5749,715600000.0
2007-10-05 16:35:00,1.5748,1.5754,1.5743,1.5752,632600000.0
2007-10-05 16:40:00,1.5752,1.5755,1.5747,1.5748,599200000.0
2007-10-05 16:45:00,1.5749,1.5749,1.5731,1.5736,943999999.0
2007-10-05 16:50:00,1.5735,1.5736,1.5724,1.57295,905500000.0
2007-10-05 16:55:00,1.57295,1.5732,1.5717,1.57295,1579600000.0
2007-10-05 17:00:00,1.573,1.5738,1.5727,1.5728,2085100009.0
2007-10-05 17:05:00,1.573,1.5741,1.5726,1.5729,1387700002.0
2007-10-05 17:10:00,1.5729,1.574,1.57265,1.5736,1073800001.0
2007-10-05 17:15:00,1.5736,1.5743,1.5731,1.5742,1384800002.0
2007-10-05 17:20:00,1.5742,1.5746,1.5738,1.5742,1176300000.0
2007-10-05 17:25:00,1.5741,1.5746,1.5737,1.5744,1137699998.0
2007-10-05 17:30:00,1.5745,1.5748,1.5738,1.5742,1066700000.0
2007-10-05 17:35:00,1.5742,1.57505,1.574,1.5743,1357700000.0
2007-10-05 17:40:00,1.5743,1.5744,1.5731,1.5732,1334399998.0
2007-10-05 17:45:00,1.5732,1.5738,1.5731,1.5736,442900000.0
2007-10-05 17:50:00,1.5736,1.5736,1.5729,1.5731,488200001.0
2007-10-05 17:55:00,1.573,1.5734,1.5713,1.5728,2430900000.0
2007-10-05 18:00:00,1.5728,1.5743,1.5728,1.5732,2375599993.0
2007-10-05 18:05:00,1.5732,1.5747,1.573,1.5746,1178000001.0
2007-10-05 18:10:00,1.5746,1.5748,1.5737,1.5739,1280699997.0
2007-10-05 18:15:00,1.5739,1.5746,1.5738,1.5745,1676400000.0
2007-10-05 18:20:00,1.5745,1.575,1.5742,1.5748,1693199998.0
2007-10-05 18:25:00,1.5748,1.5756,1.5747,1.575,1406699987.0
2007-10-05 18:30:00,1.5751,1.5756,1.5747,1.5748,1969299993.0
2007-10-05 18:35:00,1.5749,1.5757,1.5744,1.5746,2075499989.0
2007-10-05 18:40:00,1.5745,1.5749,1.5741,1.5744,1228199995.0
2007-10-05 18:45:00,1.5744,1.575,1.5743,1.5745,1310999995.0
2007-10-05 18:50:00,1.5745,1.575,1.5744,1.575,1223299998.0
2007-10-05 18:55:00,1.575,1.5756,1.5746,1.5752,2040000003.0
2007-10-05 19:00:00,1.5752,1.5759,1.5749,1.57545,2088699994.0
2007-10-05 19:05:00,1.57545,1.5757,1.5752,1.57565,399999999.0
2007-10-05 19:10:00,1.5757,1.57585,1.57525,1.57565,590900000.0
2007-10-05 19:15:00,1.5755,1.5755,1.5751,1.5754,594100000.0
2007-10-05 19:20:00,1.5754,1.5756,1.5753,1.5755,431000000.0
2007-10-05 19:25:00,1.5755,1.57555,1.5751,1.5754,602899995.0
2007-10-05 19:30:00,1.5754,1.5763,1.5752,1.576,1843099995.0
2007-10-05 19:35:00,1.5761,1.5762,1.5756,1.576,809399995.0
2007-10-05 19:40:00,1.576,1.5762,1.5757,1.5758,676500002.0
2007-10-05 19:45:00,1.57595,1.57605,1.5752,1.5754,426699999.0
2007-10-05 19:50:00,1.57535,1.5755,1.57475,1.5752,849599998.0
2007-10-05 19:55:00,1.5752,1.57535,1.5749,1.5751,550099996.0
2007-10-05 20:00:00,1.5751,1.576,1.5751,1.5758,465399997.0
2007-10-05 20:05:00,1.5757,1.57585,1.5754,1.5756,321900002.0
2007-10-05 20:10:00,1.5756,1.5763,1.5749,1.57525,1503100001.0
2007-10-05 20:15:00,1.5753,1.5761,1.575,1.5761,597300001.0
2007-10-05 20:20:00,1.576,1.5763,1.5755,1.5757,1128499998.0
2007-10-05 20:25:00,1.5758,1.57605,1.5756,1.57605,850799995.0
2007-10-05 20:30:00,1.57605,1.5764,1.57605,1.57605,99700000.0
2007-10-05 20:35:00,1.576,1.576,1.5755,1.57585,200399999.0
2007-10-05 20:40:00,1.5759,1.5759,1.5754,1.57575,373199998.0
2007-10-05 20:45:00,1.57575,1.57595,1.5755,1.5759,210399999.0
2007-10-05 20:50:00,1.5759,1.5767,1.57585,1.5763,518800000.0
2007-10-05 20:55:00,1.5763,1.5763,1.5758,1.5763,366600000.0
2007-10-05 21:00:00,1.5763,1.5765,1.5759,1.5762,658300001.0
2007-10-05 21:05:00,1.5762,1.5765,1.576,1.5761,465699999.0
2007-10-05 21:10:00,1.5761,1.5761,1.5758,1.57595,280000000.0
2007-10-05 21:15:00,1.57595,1.5762,1.5758,1.576,285799998.0
2007-10-05 21:20:00,1.576,1.5762,1.5756,1.576,242400000.0
2007-10-05 21:25:00,1.5762,1.57665,1.5758,1.5758,325399999.0
2007-10-05 21:30:00,1.5757,1.5761,1.5755,1.5757,414000000.0
2007-10-05 21:35:00,1.5756,1.5761,1.5754,1.5759,608799989.0
2007-10-05 21:40:00,1.5759,1.5759,1.5753,1.5756,443599994.0
2007-10-05 21:45:00,1.5756,1.5756,1.5752,1.5752,416499990.0
2007-10-05 21:50:00,1.5753,1.5754,1.5749,1.5753,513899997.0
2007-10-05 21:55:00,1.5753,1.5753,1.5746,1.5748,628799993.0
2007-10-05 22:00:00,1.5748,1.5748,1.5741,1.57445,299999999.0
2007-10-05 22:05:00,1.5744,1.57455,1.5733,1.5742,656299999.0
2007-10-05 22:10:00,1.5742,1.5743,1.5739,1.5743,214100000.0
2007-10-05 22:15:00,1.57435,1.57435,1.57385,1.57425,193900000.0
2007-10-05 22:20:00,1.57425,1.5743,1.5738,1.5739,214800000.0
2007-10-05 22:25:00,1.5739,1.5745,1.5738,1.5742,104200000.0
2007-10-05 22:30:00,1.5742,1.5752,1.5742,1.5747,477600000.0
2007-10-05 22:35:00,1.5748,1.5749,1.574,1.57475,425700000.0
2007-10-05 22:40:00,1.5747,1.575,1.5743,1.5744,227600000.0
2007-10-05 22:45:00,1.5745,1.5748,1.5743,1.5747,127600000.0
2007-10-05 22:50:00,1.5747,1.57515,1.5745,1.57495,312900000.0
2007-10-05 22:55:00,1.5746,1.5749,1.5741,1.5742,843200000.0
2007-10-07 23:25:00,1.5725,1.5727,1.5722,1.5723,121500000.0
2007-10-07 23:30:00,1.5722,1.5724,1.5706,1.5716,482300000.0
2007-10-07 23:35:00,1.5716,1.5724,1.5711,1.5721,435800000.0
2007-10-07 23:40:00,1.5722,1.5722,1.5714,1.5719,112200000.0
2007-10-07 23:45:00,1.5719,1.5726,1.5716,1.5725,320200000.0
2007-10-07 23:50:00,1.5725,1.5731,1.572,1.5725,205700000.0
2007-10-07 23:55:00,1.5728,1.573,1.572,1.5722,366900000.0
2007-10-08 00:00:00,1.5724,1.5724,1.5705,1.5707,954000000.0
2007-10-08 00:05:00,1.5708,1.5709,1.5702,1.5707,844200000.0
2007-10-08 00:10:00,1.5705,1.5718,1.5705,1.5717,437900000.0
2007-10-08 00:15:00,1.5716,1.5726,1.5716,1.572,1236400000.0
2007-10-08 00:20:00,1.5719,1.572,1.5705,1.5705,894800000.0
2007-10-08 00:25:00,1.5707,1.5711,1.5705,1.5709,937800000.0
2007-10-08 00:30:00,1.5709,1.5714,1.5706,1.5712,958200000.0
2007-10-08 00:35:00,1.5713,1.5728,1.5712,1.5723,979800001.0
2007-10-08 00:40:00,1.5722,1.57295,1.5722,1.5724,312100000.0
2007-10-08 00:45:00,1.5725,1.5729,1.5724,1.5727,715800001.0
2007-10-08 00:50:00,1.5727,1.57305,1.5721,1.5724,662800000.0
2007-10-08 00:55:00,1.5723,1.5726,1.5721,1.5724,117100000.0
2007-10-08 01:00:00,1.5724,1.5732,1.5721,1.5731,89600000.0
2007-10-08 01:05:00,1.57315,1.5732,1.5725,1.5731,231200000.0
2007-10-08 01:10:00,1.5732,1.5735,1.5725,1.5728,393400000.0
2007-10-08 01:15:00,1.5728,1.5728,1.572,1.5722,773600000.0
2007-10-08 01:20:00,1.5722,1.5723,1.5711,1.5712,443800000.0
2007-10-08 01:25:00,1.571,1.5713,1.5705,1.5708,511499999.0
2007-10-08 01:30:00,1.5707,1.5708,1.5677,1.5682,1525600000.0
2007-10-08 01:35:00,1.5681,1.5694,1.5679,1.5692,800199999.0
2007-10-08 01:40:00,1.5692,1.5702,1.5686,1.5699,583800001.0
2007-10-08 01:45:00,1.5699,1.5699,1.5687,1.5691,693600000.0
2007-10-08 01:50:00,1.5691,1.5693,1.5685,1.5693,307100000.0
2007-10-08 01:55:00,1.5691,1.5697,1.5688,1.5693,376400000.0
2007-10-08 02:00:00,1.5693,1.5693,1.5686,1.5688,575700000.0
2007-10-08 02:05:00,1.5688,1.5701,1.5685,1.5698,996300002.0
2007-10-08 02:10:00,1.5697,1.5697,1.5687,1.569,391599999.0
2007-10-08 02:15:00,1.5691,1.5705,1.5681,1.5681,599599999.0
2007-10-08 02:20:00,1.5682,1.5693,1.5681,1.5684,917199999.0
2007-10-08 02:25:00,1.5684,1.56845,1.5677,1.5683,312400000.0
2007-10-08 02:30:00,1.5681,1.5688,1.568,1.5685,246400000.0
2007-10-08 02:35:00,1.5685,1.5694,1.5683,1.5689,869000000.0
2007-10-08 02:40:00,1.5688,1.5694,1.5679,1.568,402999999.0
2007-10-08 02:45:00,1.5678,1.5681,1.5668,1.5668,527600000.0
2007-10-08 02:50:00,1.5671,1.5684,1.5671,1.5679,444599999.0
2007-10-08 02:55:00,1.5679,1.5681,1.5676,1.5679,346600000.0
2007-10-08 03:00:00,1.5679,1.568,1.5667,1.5671,571000000.0
2007-10-08 03:05:00,1.5669,1.5673,1.5665,1.5667,1022399999.0
2007-10-08 03:10:00,1.5666,1.567,1.5657,1.5669,1092599997.0
2007-10-08 03:15:00,1.5669,1.5674,1.5664,1.5666,841699999.0
2007-10-08 03:20:00,1.5666,1.5668,1.5663,1.5668,247500000.0
2007-10-08 03:25:00,1.5666,1.5681,1.5665,1.568,688000000.0
2007-10-08 03:30:00,1.568,1.5682,1.5675,1.5677,669600000.0
2007-10-08 03:35:00,1.5677,1.5682,1.5677,1.5681,316300000.0
2007-10-08 03:40:00,1.5681,1.5683,1.5678,1.5682,385100000.0
2007-10-08 03:45:00,1.5683,1.5687,1.568,1.5682,248800000.0
2007-10-08 03:50:00,1.5682,1.5682,1.5676,1.5679,251800000.0
2007-10-08 03:55:00,1.5679,1.5683,1.5675,1.568,308100000.0
2007-10-08 04:00:00,1.5681,1.5685,1.5677,1.5678,353900000.0
2007-10-08 04:05:00,1.568,1.5689,1.568,1.5684,351500000.0
2007-10-08 04:10:00,1.5686,1.5689,1.5682,1.5689,287700000.0
2007-10-08 04:15:00,1.5689,1.5689,1.5681,1.5684,134500000.0
2007-10-08 04:20:00,1.5682,1.5684,1.568,1.5684,218999999.0
2007-10-08 04:25:00,1.5685,1.5687,1.568,1.5681,154500000.0
2007-10-08 04:30:00,1.5681,1.5682,1.5678,1.5679,171800000.0
2007-10-08 04:35:00,1.5678,1.5682,1.5677,1.568,294300000.0
2007-10-08 04:40:00,1.5681,1.5683,1.5679,1.5683,351700000.0
2007-10-08 04:45:00,1.5683,1.5684,1.5679,1.5681,154700000.0
2007-10-08 04:50:00,1.5681,1.5685,1.5679,1.5682,226500000.0
2007-10-08 04:55:00,1.5682,1.5684,1.5682,1.5683,124100000.0
2007-10-08 05:00:00,1.5683,1.5691,1.5683,1.5683,542200000.0
2007-10-08 05:05:00,1.5684,1.5687,1.5682,1.5685,197600000.0
2007-10-08 05:10:00,1.5685,1.56885,1.5682,1.5682,250600000.0
2007-10-08 05:15:00,1.5685,1.56855,1.5679,1.5679,253600000.0
2007-10-08 05:20:00,1.5679,1.5683,1.5674,1.5678,653100000.0
2007-10-08 05:25:00,1.5676,1.5678,1.5665,1.5672,698900001.0
2007-10-08 05:30:00,1.567,1.56735,1.5667,1.56725,149400000.0
2007-10-08 05:35:00,1.56725,1.5678,1.567,1.56725,194500000.0
2007-10-08 05:40:00,1.5673,1.568,1.5671,1.568,80900000.0
2007-10-08 05:45:00,1.5678,1.5682,1.56775,1.5679,114900000.0
2007-10-08 05:50:00,1.5679,1.5679,1.5672,1.56755,107000000.0
2007-10-08 05:55:00,1.5675,1.5685,1.5674,1.5685,462000001.0
2007-10-08 06:00:00,1.5683,1.5687,1.5675,1.5675,367799999.0
2007-10-08 06:05:00,1.5675,1.5678,1.5673,1.5677,340200000.0
2007-10-08 06:10:00,1.5679,1.5681,1.5676,1.5681,287700000.0
2007-10-08 06:15:00,1.5684,1.56845,1.5679,1.5681,235299999.0
2007-10-08 06:20:00,1.5681,1.5686,1.5679,1.5685,250099998.0
2007-10-08 06:25:00,1.5685,1.5688,1.5682,1.5682,197199999.0
2007-10-08 06:30:00,1.5681,1.5686,1.5681,1.5685,389500000.0
2007-10-08 06:35:00,1.5685,1.5691,1.5683,1.5685,527900000.0
2007-10-08 06:40:00,1.5686,1.5688,1.5683,1.5686,285900000.0
2007-10-08 06:45:00,1.5686,1.5688,1.5682,1.5686,459400000.0
2007-10-08 06:50:00,1.5686,1.5689,1.5683,1.5684,289600000.0
2007-10-08 06:55:00,1.5683,1.5686,1.568,1.5684,342300000.0
2007-10-08 07:00:00,1.5684,1.5688,1.5683,1.5684,130600000.0
2007-10-08 07:05:00,1.5685,1.5685,1.568,1.5684,235699999.0
2007-10-08 07:10:00,1.5684,1.5684,1.5682,1.5683,131400000.0
2007-10-08 07:15:00,1.5684,1.5684,1.5681,1.5682,222100000.0
2007-10-08 07:20:00,1.5681,1.56845,1.568,1.5682,216400000.0
2007-10-08 07:25:00,1.5684,1.5684,1.5667,1.5671,406099999.0
2007-10-08 07:30:00,1.5669,1.567,1.565,1.5653,1184399999.0
2007-10-08 07:35:00,1.56525,1.5659,1.5644,1.565,805900000.0
2007-10-08 07:40:00,1.5648,1.5653,1.56415,1.5649,1108499998.0
2007-10-08 07:45:00,1.5648,1.5656,1.5647,1.56515,462700000.0
2007-10-08 07:50:00,1.56505,1.5656,1.5648,1.5651,500600000.0
2007-10-08 07:55:00,1.5653,1.5659,1.5652,1.5655,719800000.0
2007-10-08 08:00:00,1.5654,1.5655,1.5646,1.5649,456500001.0
2007-10-08 08:05:00,1.565,1.5652,1.5641,1.565,1247399998.0
2007-10-08 08:10:00,1.5651,1.5667,1.5643,1.566,1745499998.0
2007-10-08 08:15:00,1.566,1.5666,1.5651,1.5655,946500000.0
2007-10-08 08:20:00,1.5654,1.566,1.5648,1.5653,732900000.0
2007-10-08 08:25:00,1.5654,1.5659,1.565,1.5653,502500000.0
2007-10-08 08:30:00,1.5651,1.5662,1.5651,1.5661,930500001.0
2007-10-08 08:35:00,1.5661,1.5665,1.5653,1.56565,2707999995.0
2007-10-08 08:40:00,1.5656,1.56575,1.5637,1.5638,2020399997.0
2007-10-08 08:45:00,1.5639,1.5655,1.5639,1.5655,1378999996.0
2007-10-08 08:50:00,1.5652,1.5659,1.5651,1.5655,1009700000.0
2007-10-08 08:55:00,1.5655,1.566,1.5655,1.5658,1701200000.0
2007-10-08 09:00:00,1.5658,1.5661,1.5653,1.56535,1280500000.0
2007-10-08 09:05:00,1.5653,1.5671,1.5653,1.5661,2769599996.0
2007-10-08 09:10:00,1.5661,1.5662,1.5655,1.5656,2242399996.0
2007-10-08 09:15:00,1.5656,1.5656,1.5641,1.56475,3150499996.0
2007-10-08 09:20:00,1.5648,1.566,1.5646,1.56515,1635800003.0
2007-10-08 09:25:00,1.56515,1.5652,1.564,1.5646,1263999999.0
2007-10-08 09:30:00,1.5646,1.5662,1.5645,1.5655,2574800001.0
2007-10-08 09:35:00,1.5655,1.5655,1.5642,1.5648,2072100001.0
2007-10-08 09:40:00,1.5647,1.5657,1.564,1.5642,3845099987.0
2007-10-08 09:45:00,1.5641,1.5653,1.5639,1.56495,3117100001.0
2007-10-08 09:50:00,1.565,1.5652,1.5643,1.565,3299899995.0
2007-10-08 09:55:00,1.565,1.56565,1.5647,1.5652,2339399997.0
2007-10-08 10:00:00,1.5653,1.5656,1.5646,1.5653,2349899996.0
2007-10-08 10:05:00,1.5654,1.566,1.5648,1.56555,1469699999.0
2007-10-08 10:10:00,1.56555,1.56555,1.5648,1.5653,1358699997.0
2007-10-08 10:15:00,1.5653,1.5665,1.5649,1.5656,1822199998.0
2007-10-08 10:20:00,1.5655,1.5659,1.565,1.5654,3042300018.0
2007-10-08 10:25:00,1.5654,1.5664,1.565,1.566,1771200005.0
2007-10-08 10:30:00,1.5659,1.5665,1.5655,1.5659,1284399995.0
2007-10-08 10:35:00,1.566,1.5661,1.5653,1.5656,2300499996.0
2007-10-08 10:40:00,1.5656,1.5667,1.5655,1.5661,1831599996.0
2007-10-08 10:45:00,1.5661,1.5661,1.5652,1.56535,2846000000.0
2007-10-08 10:50:00,1.56545,1.566,1.56465,1.5657,1808000000.0
2007-10-08 10:55:00,1.5657,1.5666,1.5657,1.5662,1330200000.0
2007-10-08 11:00:00,1.5662,1.5664,1.5651,1.5652,2716399996.0
2007-10-08 11:05:00,1.5653,1.5654,1.5647,1.5651,1270399999.0
2007-10-08 11:10:00,1.5651,1.5668,1.5651,1.5665,1405599996.0
2007-10-08 11:15:00,1.5666,1.5668,1.5662,1.5663,1153799999.0
2007-10-08 11:20:00,1.5663,1.5667,1.5659,1.5666,1022699998.0
2007-10-08 11:25:00,1.5666,1.5681,1.5663,1.5676,2825799989.0
2007-10-08 11:30:00,1.5676,1.5684,1.5674,1.5679,2873100000.0
2007-10-08 11:35:00,1.5679,1.5684,1.5677,1.5682,1803399999.0
2007-10-08 11:40:00,1.5682,1.5684,1.5675,1.5677,1830399996.0
2007-10-08 11:45:00,1.5677,1.568,1.5674,1.568,1590799997.0
2007-10-08 11:50:00,1.5679,1.5695,1.5677,1.5677,2698099995.0
2007-10-08 11:55:00,1.5676,1.5682,1.5673,1.5676,1506500000.0
2007-10-08 12:00:00,1.5676,1.5676,1.5664,1.56665,1151600001.0
2007-10-08 12:05:00,1.56665,1.5676,1.5665,1.56705,1871099996.0
2007-10-08 12:10:00,1.5671,1.56745,1.5669,1.5671,805900000.0
2007-10-08 12:15:00,1.5671,1.5675,1.5669,1.56715,963099996.0
2007-10-08 12:20:00,1.56715,1.5681,1.567,1.5681,870700001.0
2007-10-08 12:25:00,1.5681,1.56835,1.5677,1.5678,959800000.0
2007-10-08 12:30:00,1.5678,1.5679,1.5661,1.5664,1466099998.0
2007-10-08 12:35:00,1.5664,1.5668,1.566,1.5667,2332099999.0
2007-10-08 12:40:00,1.5666,1.56685,1.56625,1.56635,791700002.0
2007-10-08 12:45:00,1.5665,1.56725,1.5665,1.56665,1119499998.0
2007-10-08 12:50:00,1.56665,1.5672,1.5666,1.5669,1047100001.0
2007-10-08 12:55:00,1.5668,1.567,1.5666,1.5669,1321199996.0
2007-10-08 13:00:00,1.5669,1.5672,1.5667,1.567,1164299998.0
2007-10-08 13:05:00,1.567,1.5675,1.567,1.5672,1263799997.0
2007-10-08 13:10:00,1.5672,1.5676,1.567,1.567,899500000.0
2007-10-08 13:15:00,1.567,1.567,1.5665,1.5666,632200000.0
2007-10-08 13:20:00,1.5666,1.5679,1.5666,1.5675,1119500001.0
2007-10-08 13:25:00,1.5674,1.5675,1.567,1.5674,1269000002.0
2007-10-08 13:30:00,1.5674,1.5681,1.567,1.5681,1305900007.0
2007-10-08 13:35:00,1.5681,1.5683,1.5677,1.5679,1908600004.0
2007-10-08 13:40:00,1.5679,1.5681,1.5675,1.5679,1378000004.0
2007-10-08 13:45:00,1.56785,1.5684,1.56775,1.568,3123400001.0
2007-10-08 13:50:00,1.568,1.5684,1.56795,1.5681,1828800001.0
2007-10-08 13:55:00,1.5681,1.5687,1.568,1.5686,1171899994.0
2007-10-08 14:00:00,1.5686,1.5688,1.5678,1.56875,943800003.0
2007-10-08 14:05:00,1.56875,1.5689,1.5684,1.5685,918200005.0
2007-10-08 14:10:00,1.5685,1.5685,1.5681,1.5681,862900001.0
2007-10-08 14:15:00,1.5681,1.5685,1.5681,1.5685,1056099997.0
2007-10-08 14:20:00,1.5685,1.5687,1.5683,1.5683,1092799995.0
2007-10-08 14:25:00,1.5684,1.5703,1.5683,1.5697,1864900007.0
2007-10-08 14:30:00,1.5697,1.57,1.5693,1.5696,1975700002.0
2007-10-08 14:35:00,1.5696,1.5701,1.5688,1.5697,1966299994.0
2007-10-08 14:40:00,1.5697,1.5699,1.56955,1.5698,887900001.0
2007-10-08 14:45:00,1.5697,1.5698,1.5693,1.5694,1333100005.0
2007-10-08 14:50:00,1.5695,1.56965,1.56935,1.5695,520000000.0
2007-10-08 14:55:00,1.56945,1.5707,1.5694,1.5704,802600000.0
2007-10-08 15:00:00,1.5704,1.5704,1.5692,1.5694,1340300000.0
2007-10-08 15:05:00,1.56935,1.5703,1.5689,1.5702,1257800002.0
2007-10-08 15:10:00,1.5701,1.5704,1.5695,1.5703,1167800009.0
2007-10-08 15:15:00,1.5703,1.5705,1.5696,1.57,2158800002.0
2007-10-08 15:20:00,1.56995,1.5707,1.5699,1.5701,1318700000.0
2007-10-08 15:25:00,1.5701,1.5705,1.5701,1.57035,516800000.0
2007-10-08 15:30:00,1.5704,1.5706,1.5698,1.5698,552200000.0
2007-10-08 15:35:00,1.5699,1.5708,1.56975,1.5705,838499998.0
2007-10-08 15:40:00,1.5706,1.5706,1.5692,1.5694,1811299993.0
2007-10-08 15:45:00,1.5694,1.5698,1.5693,1.56935,1541400001.0
2007-10-08 15:50:00,1.5694,1.5697,1.569,1.5696,3073500016.0
2007-10-08 15:55:00,1.56955,1.56985,1.5691,1.5698,2309800001.0
2007-10-08 16:00:00,1.5698,1.5707,1.5695,1.57,2016200001.0
2007-10-08 16:05:00,1.57,1.57,1.5689,1.5698,2854400009.0
2007-10-08 16:10:00,1.5698,1.5712,1.5697,1.5704,3223000012.0
2007-10-08 16:15:00,1.5704,1.5706,1.5695,1.5699,2485200008.0
2007-10-08 16:20:00,1.5698,1.5703,1.5696,1.5701,1164400000.0
2007-10-08 16:25:00,1.5701,1.57035,1.5697,1.5701,1733700003.0
2007-10-08 16:30:00,1.5704,1.5705,1.5698,1.5699,1725900000.0
2007-10-08 16:35:00,1.5699,1.5708,1.56965,1.5698,2834099998.0
2007-10-08 16:40:00,1.5699,1.5704,1.5697,1.57,1516200001.0
2007-10-08 16:45:00,1.57,1.5702,1.5695,1.5695,1093800000.0
2007-10-08 16:50:00,1.5696,1.56985,1.5689,1.5694,2738499992.0
2007-10-08 16:55:00,1.5694,1.56995,1.5692,1.56955,1644300000.0
2007-10-08 17:00:00,1.5695,1.56965,1.56875,1.5692,1943199999.0
2007-10-08 17:05:00,1.5692,1.5694,1.569,1.56925,1303199999.0
2007-10-08 17:10:00,1.56925,1.5694,1.5687,1.5688,945199999.0
2007-10-08 17:15:00,1.5689,1.5691,1.5687,1.5689,536000000.0
2007-10-08 17:20:00,1.56885,1.5692,1.5687,1.5689,1155999999.0
2007-10-08 17:25:00,1.5689,1.5691,1.5688,1.5691,614999999.0
2007-10-08 17:30:00,1.5691,1.56945,1.5688,1.5689,1965200000.0
2007-10-08 17:35:00,1.569,1.56905,1.5685,1.569,1177600002.0
2007-10-08 17:40:00,1.569,1.569,1.5683,1.5685,1265699997.0
2007-10-08 17:45:00,1.5686,1.5691,1.5683,1.5686,1486999998.0
2007-10-08 17:50:00,1.5686,1.56995,1.5686,1.5698,1049199997.0
2007-10-08 17:55:00,1.5699,1.57005,1.5688,1.5688,825200000.0
2007-10-08 18:00:00,1.5688,1.569,1.56845,1.5686,437300000.0
2007-10-08 18:05:00,1.56865,1.56935,1.5684,1.56925,1196400000.0
2007-10-08 18:10:00,1.56925,1.5706,1.569,1.5706,773799999.0
2007-10-08 18:15:00,1.5706,1.571,1.5702,1.5707,428400000.0
2007-10-08 18:20:00,1.5707,1.5711,1.5698,1.5701,757199999.0
2007-10-08 18:25:00,1.5699,1.571,1.5697,1.5708,622100000.0
2007-10-08 18:30:00,1.5708,1.5716,1.5705,1.5713,689600000.0
2007-10-08 18:35:00,1.5713,1.5724,1.5711,1.5719,742400002.0
2007-10-08 18:40:00,1.572,1.5723,1.5714,1.57215,741200000.0
2007-10-08 18:45:00,1.5722,1.5723,1.57125,1.5715,447400000.0
2007-10-08 18:50:00,1.5715,1.5724,1.5715,1.5717,621100001.0
2007-10-08 18:55:00,1.57165,1.5723,1.5701,1.5705,1337000000.0
2007-10-08 19:00:00,1.5705,1.5705,1.5699,1.5701,262400000.0
2007-10-08 19:05:00,1.5701,1.5703,1.5697,1.5699,450099999.0
2007-10-08 19:10:00,1.5698,1.5704,1.5697,1.5703,261800000.0
2007-10-08 19:15:00,1.5703,1.5704,1.5696,1.5702,463300000.0
2007-10-08 19:20:00,1.5702,1.5705,1.5698,1.5699,758899998.0
2007-10-08 19:25:00,1.5699,1.5701,1.56985,1.5699,431200000.0
2007-10-08 19:30:00,1.57,1.57,1.5697,1.5699,313199998.0
2007-10-08 19:35:00,1.5699,1.5699,1.5694,1.5694,230400000.0
2007-10-08 19:40:00,1.5694,1.5697,1.5693,1.56935,289600000.0
2007-10-08 19:45:00,1.56935,1.5696,1.5692,1.5695,751599993.0
2007-10-08 19:50:00,1.5695,1.5699,1.5694,1.5698,675400001.0
2007-10-08 19:55:00,1.5697,1.5698,1.5693,1.5696,475000000.0
2007-10-08 20:00:00,1.5696,1.5701,1.56955,1.5701,447800000.0
2007-10-08 20:05:00,1.57,1.5705,1.5696,1.5705,424900000.0
2007-10-08 20:10:00,1.57045,1.5714,1.5704,1.5714,535500000.0
2007-10-08 20:15:00,1.5715,1.5733,1.5715,1.5725,1741799996.0
2007-10-08 20:20:00,1.5725,1.5729,1.572,1.5725,944500000.0
2007-10-08 20:25:00,1.5725,1.5726,1.5721,1.5724,473300001.0
2007-10-08 20:30:00,1.5725,1.5725,1.5721,1.5723,619900000.0
2007-10-08 20:35:00,1.5723,1.5728,1.5723,1.5727,377400000.0
2007-10-08 20:40:00,1.5726,1.5728,1.5725,1.5728,528900000.0
2007-10-08 20:45:00,1.5728,1.5732,1.5728,1.5729,297000000.0
2007-10-08 20:50:00,1.5729,1.5732,1.5727,1.5732,224800000.0
2007-10-08 20:55:00,1.5731,1.5732,1.5729,1.573,127200000.0
2007-10-08 21:00:00,1.573,1.573,1.5722,1.5724,337500000.0
2007-10-08 21:05:00,1.5724,1.5732,1.5722,1.5731,359699997.0
2007-10-08 21:10:00,1.5732,1.5736,1.57305,1.5733,606900000.0
2007-10-08 21:15:00,1.5733,1.57345,1.5731,1.57325,195400000.0
2007-10-08 21:20:00,1.57325,1.5734,1.5732,1.5733,159799999.0
2007-10-08 21:25:00,1.5733,1.5734,1.5731,1.5733,468299999.0
2007-10-08 21:30:00,1.5733,1.5734,1.5729,1.573,228200000.0
2007-10-08 21:35:00,1.573,1.5737,1.57295,1.5737,248100000.0
2007-10-08 21:40:00,1.5737,1.57385,1.5732,1.5735,423700000.0
2007-10-08 21:45:00,1.5733,1.5735,1.573,1.5732,153000000.0
2007-10-08 21:50:00,1.5733,1.5736,1.5733,1.5735,181700000.0
2007-10-08 21:55:00,1.5735,1.5738,1.5733,1.5737,359599999.0
2007-10-08 22:00:00,1.5738,1.5742,1.5735,1.574,423500000.0
2007-10-08 22:05:00,1.574,1.5741,1.5738,1.5739,75400000.0
2007-10-08 22:10:00,1.5739,1.5739,1.5728,1.573,290600000.0
2007-10-08 22:15:00,1.573,1.5732,1.5729,1.5732,120800000.0
2007-10-08 22:20:00,1.5732,1.5736,1.5732,1.5735,123500000.0
2007-10-08 22:25:00,1.5735,1.5736,1.5732,1.5732,106700000.0
2007-10-08 22:30:00,1.5732,1.5735,1.5731,1.5735,186400000.0
2007-10-08 22:35:00,1.5735,1.5737,1.5734,1.5736,69600000.0
2007-10-08 22:40:00,1.5736,1.5737,1.5732,1.5733,188900000.0
2007-10-08 22:45:00,1.5733,1.5734,1.5726,1.5728,154400000.0
2007-10-08 22:50:00,1.5728,1.573,1.5719,1.5724,263100000.0
2007-10-08 22:55:00,1.5724,1.5727,1.5714,1.5715,584600000.0
2007-10-08 23:00:00,1.5715,1.5726,1.5713,1.5717,643900000.0
2007-10-08 23:05:00,1.5717,1.573,1.5717,1.5729,233300000.0
2007-10-08 23:10:00,1.5729,1.5741,1.5726,1.5728,644100000.0
2007-10-08 23:15:00,1.5728,1.5734,1.5727,1.5728,119600000.0
2007-10-08 23:20:00,1.5727,1.5731,1.5726,1.5729,401300000.0
2007-10-08 23:25:00,1.5729,1.5733,1.5726,1.5732,303399999.0
2007-10-08 23:30:00,1.5731,1.5742,1.5729,1.5733,455100000.0
2007-10-08 23:35:00,1.57335,1.5739,1.57335,1.5738,138700000.0
2007-10-08 23:40:00,1.5739,1.5748,1.5738,1.5743,303200000.0
2007-10-08 23:45:00,1.5739,1.574,1.5734,1.5736,361700000.0
2007-10-08 23:50:00,1.5737,1.574,1.5736,1.5738,122900000.0
2007-10-08 23:55:00,1.5738,1.574,1.5729,1.5736,486800000.0
2007-10-09 00:00:00,1.5737,1.5737,1.573,1.5733,481900000.0
2007-10-09 00:05:00,1.5733,1.5733,1.5729,1.573,286100000.0
2007-10-09 00:10:00,1.573,1.5732,1.5727,1.5731,410100000.0
2007-10-09 00:15:00,1.573,1.5737,1.5727,1.5731,1102700000.0
2007-10-09 00:20:00,1.573,1.5733,1.5723,1.5725,249600000.0
2007-10-09 00:25:00,1.5725,1.5726,1.5721,1.5721,306200000.0
2007-10-09 00:30:00,1.5721,1.57235,1.5714,1.5714,1307500004.0
2007-10-09 00:35:00,1.5713,1.572,1.5713,1.572,455700000.0
2007-10-09 00:40:00,1.5716,1.5716,1.5714,1.5714,417800001.0
2007-10-09 00:45:00,1.5715,1.57165,1.5713,1.5716,573700002.0
2007-10-09 00:50:00,1.5716,1.572,1.57105,1.5714,1091299999.0
2007-10-09 00:55:00,1.5715,1.5718,1.5714,1.5716,857200000.0
2007-10-09 01:00:00,1.5716,1.5719,1.5714,1.5717,491900000.0
2007-10-09 01:05:00,1.5714,1.5719,1.5714,1.5717,389200001.0
2007-10-09 01:10:00,1.5717,1.5717,1.5713,1.5715,464100000.0
2007-10-09 01:15:00,1.5715,1.5715,1.5701,1.5706,1355700000.0
2007-10-09 01:20:00,1.57055,1.5707,1.57,1.5707,549000000.0
2007-10-09 01:25:00,1.5707,1.571,1.5703,1.5703,896700000.0
2007-10-09 01:30:00,1.5706,1.5717,1.5704,1.5712,844400001.0
2007-10-09 01:35:00,1.5712,1.5712,1.5707,1.571,389700000.0
2007-10-09 01:40:00,1.571,1.5715,1.571,1.5711,333499999.0
2007-10-09 01:45:00,1.5711,1.5713,1.5707,1.5712,510000000.0
2007-10-09 01:50:00,1.5713,1.5715,1.5705,1.5709,537100000.0
2007-10-09 01:55:00,1.5709,1.5712,1.5701,1.5701,535100000.0
2007-10-09 02:00:00,1.5701,1.5714,1.5698,1.5707,1026800000.0
2007-10-09 02:05:00,1.5707,1.5708,1.5699,1.57025,729000000.0
2007-10-09 02:10:00,1.5702,1.5704,1.5685,1.5689,1016599998.0
2007-10-09 02:15:00,1.5689,1.5693,1.5682,1.5685,1550999997.0
2007-10-09 02:20:00,1.5686,1.5688,1.5668,1.5676,1461999996.0
2007-10-09 02:25:00,1.5676,1.5678,1.5663,1.5672,1681700000.0
2007-10-09 02:30:00,1.5672,1.5678,1.5671,1.5672,600499999.0
2007-10-09 02:35:00,1.5672,1.5681,1.5665,1.5678,1357799995.0
2007-10-09 02:40:00,1.5679,1.5681,1.5665,1.56665,1164499997.0
2007-10-09 02:45:00,1.5667,1.5676,1.5665,1.5675,820000000.0
2007-10-09 02:50:00,1.56745,1.5681,1.56715,1.5677,1104099998.0
2007-10-09 02:55:00,1.5677,1.5682,1.567,1.5676,1249300001.0
2007-10-09 03:00:00,1.5674,1.5679,1.5672,1.5677,1309400000.0
2007-10-09 03:05:00,1.5676,1.5682,1.5674,1.5681,637099999.0
2007-10-09 03:10:00,1.5681,1.5686,1.5678,1.5682,863800000.0
2007-10-09 03:15:00,1.56815,1.5689,1.568,1.5689,1305499997.0
2007-10-09 03:20:00,1.5689,1.5689,1.5679,1.5683,1180399999.0
2007-10-09 03:25:00,1.5683,1.5686,1.56825,1.56845,625299999.0
2007-10-09 03:30:00,1.56845,1.5708,1.56845,1.5699,1805799999.0
2007-10-09 03:35:00,1.56985,1.5717,1.5696,1.57105,1413400000.0
2007-10-09 03:40:00,1.5712,1.5718,1.5698,1.5709,1805799999.0
2007-10-09 03:45:00,1.5709,1.57165,1.5705,1.5708,1192999999.0
2007-10-09 03:50:00,1.57075,1.5709,1.5701,1.5702,857800000.0
2007-10-09 03:55:00,1.5703,1.5707,1.5701,1.5705,585500000.0
2007-10-09 04:00:00,1.57,1.5706,1.57,1.5702,471300000.0
2007-10-09 04:05:00,1.5705,1.5711,1.5703,1.5708,921699999.0
2007-10-09 04:10:00,1.57075,1.5712,1.5705,1.5712,440699999.0
2007-10-09 04:15:00,1.5712,1.5721,1.5712,1.57175,243200000.0
2007-10-09 04:20:00,1.57175,1.5718,1.5705,1.5707,953900000.0
2007-10-09 04:25:00,1.5708,1.571,1.57,1.5702,564899999.0
2007-10-09 04:30:00,1.5701,1.5706,1.5698,1.5705,640799997.0
2007-10-09 04:35:00,1.5704,1.5715,1.5704,1.5714,966100001.0
2007-10-09 04:40:00,1.57135,1.5719,1.571,1.5715,1060999999.0
2007-10-09 04:45:00,1.5716,1.572,1.5713,1.57175,638000001.0
2007-10-09 04:50:00,1.5717,1.5718,1.5713,1.5714,424100000.0
2007-10-09 04:55:00,1.5714,1.5719,1.5712,1.5716,710900000.0
2007-10-09 05:00:00,1.5716,1.57175,1.5712,1.5713,915999997.0
2007-10-09 05:05:00,1.57125,1.5718,1.571,1.5715,621999999.0
2007-10-09 05:10:00,1.5715,1.5715,1.5709,1.5715,406900000.0
2007-10-09 05:15:00,1.5715,1.5716,1.57055,1.5706,1797800000.0
2007-10-09 05:20:00,1.571,1.5714,1.5706,1.5709,1072500000.0
2007-10-09 05:25:00,1.5708,1.5712,1.5705,1.5708,1032600000.0
2007-10-09 05:30:00,1.571,1.57115,1.5702,1.57095,979599999.0
2007-10-09 05:35:00,1.571,1.571,1.57,1.5703,377799999.0
2007-10-09 05:40:00,1.5703,1.5707,1.5702,1.5706,1152799997.0
2007-10-09 05:45:00,1.5705,1.5711,1.5704,1.5705,1355699998.0
2007-10-09 05:50:00,1.5706,1.571,1.5703,1.5707,1130899990.0
2007-10-09 05:55:00,1.5707,1.5709,1.57,1.5703,1433299997.0
2007-10-09 06:00:00,1.5703,1.5707,1.5698,1.57045,1008699996.0
2007-10-09 06:05:00,1.5705,1.5709,1.5704,1.5708,590699999.0
2007-10-09 06:10:00,1.5707,1.571,1.5706,1.5709,686799996.0
2007-10-09 06:15:00,1.5709,1.5715,1.5707,1.5713,893900000.0
2007-10-09 06:20:00,1.5713,1.5717,1.5709,1.5713,1954399989.0
2007-10-09 06:25:00,1.5713,1.5722,1.571,1.5718,908599999.0
2007-10-09 06:30:00,1.5719,1.5726,1.5715,1.572,1833500000.0
2007-10-09 06:35:00,1.572,1.5721,1.5713,1.5718,1667999996.0
2007-10-09 06:40:00,1.5719,1.5721,1.5714,1.5715,972500000.0
2007-10-09 06:45:00,1.57145,1.5715,1.5702,1.5703,1875899998.0
2007-10-09 06:50:00,1.5704,1.5709,1.5699,1.5706,1330000000.0
2007-10-09 06:55:00,1.5707,1.5709,1.5704,1.5705,575099999.0
2007-10-09 07:00:00,1.5705,1.5716,1.5705,1.57115,1464699999.0
2007-10-09 07:05:00,1.5712,1.5719,1.571,1.5714,949700000.0
2007-10-09 07:10:00,1.57135,1.5716,1.57065,1.5712,1009200000.0
2007-10-09 07:15:00,1.5715,1.5721,1.5712,1.57195,1467900000.0
2007-10-09 07:20:00,1.57185,1.57195,1.5707,1.5714,1445300000.0
2007-10-09 07:25:00,1.5714,1.5718,1.571,1.57135,1381999997.0
2007-10-09 07:30:00,1.5714,1.572,1.5714,1.5714,1593899995.0
2007-10-09 07:35:00,1.5714,1.5718,1.5712,1.5716,894600004.0
2007-10-09 07:40:00,1.5715,1.5716,1.5711,1.5714,1450299992.0
2007-10-09 07:45:00,1.5714,1.5715,1.5709,1.5711,1364999996.0
2007-10-09 07:50:00,1.5712,1.5718,1.5707,1.5716,1614899996.0
2007-10-09 07:55:00,1.5716,1.5717,1.5707,1.571,1744099992.0
2007-10-09 08:00:00,1.571,1.57125,1.5704,1.5708,830200000.0
2007-10-09 08:05:00,1.5707,1.571,1.5701,1.5704,1223699998.0
2007-10-09 08:10:00,1.5704,1.5706,1.5697,1.57015,2268000000.0
2007-10-09 08:15:00,1.5702,1.571,1.5702,1.5704,1361000000.0
2007-10-09 08:20:00,1.5703,1.5703,1.5695,1.57,1697500001.0
2007-10-09 08:25:00,1.57,1.5712,1.57,1.5704,2203299999.0
2007-10-09 08:30:00,1.5705,1.5708,1.5695,1.5697,2448200001.0
2007-10-09 08:35:00,1.5697,1.5705,1.5689,1.5695,3849700006.0
2007-10-09 08:40:00,1.5695,1.5703,1.5693,1.57,1986099992.0
2007-10-09 08:45:00,1.57,1.5703,1.5696,1.57,1239800001.0
2007-10-09 08:50:00,1.5701,1.5706,1.56895,1.5697,2285000000.0
2007-10-09 08:55:00,1.5696,1.5704,1.5681,1.5702,4106899995.0
2007-10-09 09:00:00,1.5701,1.5705,1.5692,1.57,3299800006.0
2007-10-09 09:05:00,1.5699,1.5704,1.56955,1.57025,1992900011.0
2007-10-09 09:10:00,1.5702,1.5712,1.5702,1.5711,1645700000.0
2007-10-09 09:15:00,1.5711,1.5713,1.5701,1.5712,2337600001.0
2007-10-09 09:20:00,1.5712,1.5715,1.5705,1.57065,2322400000.0
2007-10-09 09:25:00,1.5706,1.5714,1.5705,1.57105,2478899998.0
2007-10-09 09:30:00,1.5711,1.5712,1.5705,1.5706,2218500012.0
2007-10-09 09:35:00,1.5706,1.571,1.5704,1.57065,1836900000.0
2007-10-09 09:40:00,1.57065,1.57065,1.57005,1.5703,2243600015.0
2007-10-09 09:45:00,1.5703,1.5704,1.5698,1.5703,2469399995.0
2007-10-09 09:50:00,1.5703,1.5704,1.5698,1.5699,2014700000.0
2007-10-09 09:55:00,1.5701,1.57045,1.5696,1.56985,1540699998.0
2007-10-09 10:00:00,1.5699,1.5699,1.56935,1.5695,1584299998.0
2007-10-09 10:05:00,1.5695,1.57,1.5693,1.56975,1544900002.0
2007-10-09 10:10:00,1.5697,1.5708,1.5696,1.5708,1280799998.0
2007-10-09 10:15:00,1.5708,1.5715,1.5705,1.5712,2099199995.0
2007-10-09 10:20:00,1.5712,1.5717,1.5707,1.5708,1794699997.0
2007-10-09 10:25:00,1.5709,1.5713,1.5705,1.5712,1951400002.0
2007-10-09 10:30:00,1.5713,1.572,1.5712,1.5716,2980700004.0
2007-10-09 10:35:00,1.5716,1.5718,1.57135,1.5717,1102000002.0
2007-10-09 10:40:00,1.5715,1.5718,1.5714,1.5718,918000001.0
2007-10-09 10:45:00,1.5718,1.5735,1.57165,1.5723,1910299998.0
2007-10-09 10:50:00,1.5724,1.5726,1.5716,1.5718,2279499998.0
2007-10-09 10:55:00,1.5718,1.5731,1.57155,1.5724,1918399998.0
2007-10-09 11:00:00,1.5724,1.5725,1.5714,1.5718,2876000004.0
2007-10-09 11:05:00,1.5718,1.5724,1.5715,1.5719,1918299987.0
2007-10-09 11:10:00,1.572,1.5724,1.5715,1.5724,2476299997.0
2007-10-09 11:15:00,1.5723,1.5723,1.5715,1.5719,1687199996.0
2007-10-09 11:20:00,1.5719,1.572,1.5706,1.5706,1722899998.0
2007-10-09 11:25:00,1.5707,1.5713,1.5704,1.5705,2679199998.0
2007-10-09 11:30:00,1.5705,1.5709,1.56985,1.57,2620899995.0
2007-10-09 11:35:00,1.5699,1.5706,1.5698,1.5706,2435599996.0
2007-10-09 11:40:00,1.5705,1.5707,1.569,1.569,3282800002.0
2007-10-09 11:45:00,1.569,1.5698,1.5686,1.5693,2832100001.0
2007-10-09 11:50:00,1.5693,1.56985,1.5692,1.5698,1055400003.0
2007-10-09 11:55:00,1.5698,1.57015,1.56965,1.57,723099999.0
2007-10-09 12:00:00,1.57005,1.5704,1.569,1.5693,2321099995.0
2007-10-09 12:05:00,1.5693,1.57,1.5686,1.57,2798599994.0
2007-10-09 12:10:00,1.5701,1.5707,1.5698,1.5705,3348799995.0
2007-10-09 12:15:00,1.5707,1.5707,1.5686,1.569,2774399999.0
2007-10-09 12:20:00,1.569,1.5691,1.5679,1.568,2046999999.0
2007-10-09 12:25:00,1.5681,1.5686,1.56805,1.5686,1457199999.0
2007-10-09 12:30:00,1.5686,1.56865,1.56825,1.5683,690799999.0
2007-10-09 12:35:00,1.5683,1.5696,1.5682,1.5686,2525999990.0
2007-10-09 12:40:00,1.5686,1.5687,1.568,1.5683,1656499999.0
2007-10-09 12:45:00,1.5683,1.5684,1.5668,1.5669,1443999997.0
2007-10-09 12:50:00,1.56685,1.5681,1.5666,1.56785,2651699984.0
2007-10-09 12:55:00,1.5679,1.5686,1.5677,1.5677,1253800000.0
2007-10-09 13:00:00,1.56765,1.5683,1.5669,1.56705,2541399997.0
2007-10-09 13:05:00,1.567,1.5681,1.56675,1.56805,2358499996.0
2007-10-09 13:10:00,1.56805,1.56805,1.567,1.5675,1094199997.0
2007-10-09 13:15:00,1.56745,1.5685,1.5671,1.5683,984400002.0
2007-10-09 13:20:00,1.5683,1.5683,1.56725,1.56755,1203000000.0
2007-10-09 13:25:00,1.5674,1.5679,1.5673,1.5675,688800000.0
2007-10-09 13:30:00,1.5675,1.5677,1.567,1.5671,1234099997.0
2007-10-09 13:35:00,1.5671,1.5681,1.5671,1.5678,2660500003.0
2007-10-09 13:40:00,1.5678,1.5687,1.5677,1.5681,2445500000.0
2007-10-09 13:45:00,1.5682,1.5692,1.5681,1.5691,2550999993.0
2007-10-09 13:50:00,1.5691,1.5696,1.5688,1.56885,2265899995.0
2007-10-09 13:55:00,1.5689,1.5693,1.5687,1.5688,1926599991.0
2007-10-09 14:00:00,1.5689,1.5693,1.5687,1.5689,1208599995.0
2007-10-09 14:05:00,1.5688,1.5697,1.5688,1.5694,1582800000.0
2007-10-09 14:10:00,1.5693,1.5695,1.5687,1.5689,1500500004.0
2007-10-09 14:15:00,1.5689,1.5693,1.5683,1.56865,1990400000.0
2007-10-09 14:20:00,1.56865,1.5693,1.568,1.5685,1794600001.0
2007-10-09 14:25:00,1.5685,1.5686,1.5681,1.5682,869100000.0
2007-10-09 14:30:00,1.5682,1.5687,1.5678,1.5685,1052900000.0
2007-10-09 14:35:00,1.5685,1.5706,1.5685,1.5706,1347699998.0
2007-10-09 14:40:00,1.5705,1.5714,1.57045,1.5705,1713599998.0
2007-10-09 14:45:00,1.5704,1.5706,1.5692,1.5694,1181800000.0
2007-10-09 14:50:00,1.5694,1.5699,1.5692,1.56945,2111199994.0
2007-10-09 14:55:00,1.5694,1.5702,1.5694,1.5697,2099500000.0
2007-10-09 15:00:00,1.5698,1.5699,1.5689,1.5692,2346499988.0
2007-10-09 15:05:00,1.5692,1.5696,1.569,1.5693,2325699994.0
2007-10-09 15:10:00,1.5693,1.57,1.5692,1.5699,2369099996.0
2007-10-09 15:15:00,1.5699,1.5702,1.56965,1.57,1577199999.0
2007-10-09 15:20:00,1.57,1.5705,1.5696,1.5702,1748599995.0
2007-10-09 15:25:00,1.5702,1.5713,1.5701,1.5706,2085699996.0
2007-10-09 15:30:00,1.5705,1.571,1.57,1.5707,2160499992.0
2007-10-09 15:35:00,1.5707,1.57085,1.5703,1.5706,1978400000.0
2007-10-09 15:40:00,1.5706,1.57115,1.5695,1.5695,2023500000.0
2007-10-09 15:45:00,1.5694,1.5703,1.56925,1.5698,2404200001.0
2007-10-09 15:50:00,1.5698,1.5706,1.569,1.5703,2383200002.0
2007-10-09 15:55:00,1.5703,1.5707,1.5701,1.5704,1346300001.0
2007-10-09 16:00:00,1.5703,1.5705,1.5695,1.5702,2301600008.0
2007-10-09 16:05:00,1.5702,1.5706,1.5697,1.5698,1993500008.0
2007-10-09 16:10:00,1.5698,1.5706,1.5695,1.5701,3395200024.0
2007-10-09 16:15:00,1.5701,1.5703,1.5696,1.5696,1711600017.0
2007-10-09 16:20:00,1.5696,1.5702,1.5686,1.5691,2268900013.0
2007-10-09 16:25:00,1.5691,1.5692,1.5678,1.569,3138700018.0
2007-10-09 16:30:00,1.5689,1.5704,1.5688,1.5702,2785200001.0
2007-10-09 16:35:00,1.5703,1.5704,1.5687,1.56875,2978199998.0
2007-10-09 16:40:00,1.5687,1.56935,1.5683,1.5684,2776900001.0
2007-10-09 16:45:00,1.5684,1.5684,1.5674,1.5682,3166499990.0
2007-10-09 16:50:00,1.5682,1.5689,1.568,1.5687,2780399996.0
2007-10-09 16:55:00,1.5687,1.5695,1.5686,1.5695,2495500001.0
2007-10-09 17:00:00,1.5695,1.5697,1.5684,1.5688,2445600000.0
2007-10-09 17:05:00,1.5688,1.5694,1.5683,1.56895,3217399995.0
2007-10-09 17:10:00,1.56895,1.5693,1.5679,1.5683,2682200002.0
2007-10-09 17:15:00,1.5683,1.5693,1.5682,1.5685,2218400002.0
2007-10-09 17:20:00,1.5684,1.57035,1.5683,1.56965,3015999996.0
2007-10-09 17:25:00,1.5697,1.5708,1.5695,1.57,2078299998.0
2007-10-09 17:30:00,1.56995,1.5702,1.5696,1.5699,2175299998.0
2007-10-09 17:35:00,1.57,1.57,1.5694,1.57,1936099997.0
2007-10-09 17:40:00,1.57,1.5703,1.5697,1.5701,1938299992.0
2007-10-09 17:45:00,1.5701,1.5706,1.5698,1.5702,1354599994.0
2007-10-09 17:50:00,1.5702,1.5707,1.56995,1.57045,1424999996.0
2007-10-09 17:55:00,1.5705,1.5705,1.5696,1.5699,1422200009.0
2007-10-09 18:00:00,1.5699,1.5702,1.5697,1.5698,1832599995.0
2007-10-09 18:05:00,1.5698,1.57015,1.5697,1.57015,591699995.0
2007-10-09 18:10:00,1.57015,1.57085,1.56975,1.5705,1407299998.0
2007-10-09 18:15:00,1.5706,1.5707,1.57005,1.57005,830000000.0
2007-10-09 18:20:00,1.5701,1.5704,1.5699,1.5702,721199999.0
2007-10-09 18:25:00,1.5702,1.5705,1.57,1.5701,446799999.0
2007-10-09 18:30:00,1.57,1.5704,1.56985,1.5701,1163599996.0
2007-10-09 18:35:00,1.5701,1.57065,1.5701,1.5703,468799993.0
2007-10-09 18:40:00,1.5704,1.5707,1.5701,1.5706,441799999.0
2007-10-09 18:45:00,1.5706,1.57105,1.5705,1.57095,244800000.0
2007-10-09 18:50:00,1.57095,1.571,1.5704,1.5708,316000000.0
2007-10-09 18:55:00,1.5708,1.57105,1.5706,1.5708,239500000.0
2007-10-09 19:00:00,1.5708,1.57105,1.5706,1.57105,773299998.0
2007-10-09 19:05:00,1.5709,1.57125,1.5709,1.5711,201499998.0
2007-10-09 19:10:00,1.5711,1.57115,1.5704,1.5706,290399999.0
2007-10-09 19:15:00,1.5706,1.5712,1.5703,1.5711,335000000.0
2007-10-09 19:20:00,1.5711,1.5715,1.5709,1.5715,188499998.0
2007-10-09 19:25:00,1.5715,1.5716,1.5712,1.5716,690299997.0
2007-10-09 19:30:00,1.5716,1.5717,1.5714,1.5716,197999999.0
2007-10-09 19:35:00,1.5717,1.5718,1.5715,1.5715,202400000.0
2007-10-09 19:40:00,1.5716,1.5716,1.571,1.5714,818899997.0
2007-10-09 19:45:00,1.5714,1.5717,1.5712,1.5712,690199999.0
2007-10-09 19:50:00,1.5712,1.5719,1.5711,1.5718,801199998.0
2007-10-09 19:55:00,1.5717,1.5718,1.5711,1.57135,921400000.0
2007-10-09 20:00:00,1.5714,1.57205,1.57,1.5704,5134100000.0
2007-10-09 20:05:00,1.5704,1.5706,1.5697,1.5703,2830200006.0
2007-10-09 20:10:00,1.5704,1.5704,1.5693,1.5696,1797200002.0
2007-10-09 20:15:00,1.5695,1.5703,1.5694,1.5698,1184200000.0
2007-10-09 20:20:00,1.57,1.5703,1.5696,1.5698,1419800003.0
2007-10-09 20:25:00,1.5698,1.57025,1.5694,1.5697,1056300000.0
2007-10-09 20:30:00,1.5697,1.5697,1.5686,1.5689,1628099999.0
2007-10-09 20:35:00,1.569,1.5693,1.5687,1.569,1123500008.0
2007-10-09 20:40:00,1.569,1.5693,1.5682,1.5688,1518800003.0
2007-10-09 20:45:00,1.5686,1.5707,1.5686,1.5704,2875799999.0
2007-10-09 20:50:00,1.5704,1.5706,1.5687,1.5688,2195099997.0
2007-10-09 20:55:00,1.5689,1.5699,1.5688,1.56915,1192699998.0
2007-10-09 21:00:00,1.56915,1.5698,1.5685,1.5696,1804000002.0
2007-10-09 21:05:00,1.5696,1.5701,1.5696,1.5698,829300001.0
2007-10-09 21:10:00,1.5699,1.5699,1.5693,1.5694,672800001.0
2007-10-09 21:15:00,1.5694,1.5695,1.5686,1.569,653300001.0
2007-10-09 21:20:00,1.5689,1.5691,1.5684,1.5686,461200000.0
2007-10-09 21:25:00,1.5686,1.5687,1.5683,1.5683,670799999.0
2007-10-09 21:30:00,1.5683,1.569,1.5681,1.5689,1371899997.0
2007-10-09 21:35:00,1.5689,1.5694,1.5685,1.56915,1095200000.0
2007-10-09 21:40:00,1.5691,1.5694,1.5687,1.5688,1658099999.0
2007-10-09 21:45:00,1.5688,1.5695,1.5687,1.56925,1825800010.0
2007-10-09 21:50:00,1.56925,1.5693,1.56865,1.569,537699999.0
2007-10-09 21:55:00,1.569,1.5691,1.5684,1.5688,590899999.0
2007-10-09 22:00:00,1.569,1.5691,1.5677,1.56815,800199999.0
2007-10-09 22:05:00,1.56815,1.5687,1.5677,1.568,357100000.0
2007-10-09 22:10:00,1.5678,1.56825,1.5677,1.5681,531500000.0
2007-10-09 22:15:00,1.56815,1.5683,1.5678,1.56815,227900000.0
2007-10-09 22:20:00,1.56815,1.56845,1.568,1.5682,165300000.0
2007-10-09 22:25:00,1.5682,1.56825,1.56705,1.5673,632299998.0
2007-10-09 22:30:00,1.5675,1.5676,1.5658,1.566,921000000.0
2007-10-09 22:35:00,1.5658,1.567,1.5657,1.5666,763100000.0
2007-10-09 22:40:00,1.5664,1.5667,1.566,1.56625,312900000.0
2007-10-09 22:45:00,1.5662,1.56635,1.5656,1.566,305400000.0
2007-10-09 22:50:00,1.566,1.566,1.5654,1.5657,397000000.0
2007-10-09 22:55:00,1.5657,1.5661,1.5654,1.5657,624199998.0
2007-10-09 23:00:00,1.5657,1.5661,1.5645,1.565,202800000.0
2007-10-09 23:05:00,1.5648,1.5655,1.5648,1.5653,295800000.0
2007-10-09 23:10:00,1.5652,1.5656,1.565,1.5654,229500000.0
2007-10-09 23:15:00,1.5653,1.5655,1.5648,1.5654,403900001.0
2007-10-09 23:20:00,1.5651,1.5658,1.5649,1.5657,996700000.0
2007-10-09 23:25:00,1.5656,1.5659,1.5652,1.5654,495900000.0
2007-10-09 23:30:00,1.5654,1.5664,1.5652,1.5664,530800000.0
2007-10-09 23:35:00,1.5663,1.5664,1.5659,1.56625,309400000.0
2007-10-09 23:40:00,1.566,1.5673,1.5659,1.5666,593400000.0
2007-10-09 23:45:00,1.5666,1.5669,1.5659,1.566,342500000.0
2007-10-09 23:50:00,1.566,1.56635,1.5652,1.5653,340800000.0
2007-10-09 23:55:00,1.5654,1.56595,1.5653,1.5654,192300000.0
2007-10-10 00:00:00,1.5654,1.56575,1.5652,1.5654,208899999.0
2007-10-10 00:05:00,1.5654,1.5665,1.5653,1.5664,775199999.0
2007-10-10 00:10:00,1.5665,1.5669,1.56615,1.5662,720999999.0
2007-10-10 00:15:00,1.5663,1.56755,1.5663,1.5672,380000000.0
2007-10-10 00:20:00,1.56725,1.56755,1.5669,1.5674,160900000.0
2007-10-10 00:25:00,1.5674,1.5675,1.567,1.5674,208200000.0
2007-10-10 00:30:00,1.5676,1.56865,1.5671,1.56845,690499998.0
2007-10-10 00:35:00,1.5683,1.56885,1.568,1.5684,512400000.0
2007-10-10 00:40:00,1.5684,1.56865,1.5675,1.5675,946400000.0
2007-10-10 00:45:00,1.5676,1.56815,1.5672,1.5674,785800000.0
2007-10-10 00:50:00,1.5675,1.5679,1.5672,1.5676,905699999.0
2007-10-10 00:55:00,1.5676,1.5677,1.5673,1.5676,287100002.0
2007-10-10 01:00:00,1.5676,1.568,1.5675,1.5676,358300001.0
2007-10-10 01:05:00,1.5677,1.5681,1.5677,1.56805,338700000.0
2007-10-10 01:10:00,1.5681,1.5682,1.567,1.5676,605700001.0
2007-10-10 01:15:00,1.5676,1.5683,1.5673,1.5682,436800000.0
2007-10-10 01:20:00,1.5682,1.5684,1.5677,1.5682,590600000.0
2007-10-10 01:25:00,1.5683,1.5687,1.568,1.5682,483300000.0
2007-10-10 01:30:00,1.5682,1.5684,1.5678,1.5683,747699999.0
2007-10-10 01:35:00,1.5683,1.5692,1.568,1.56875,775799997.0
2007-10-10 01:40:00,1.569,1.569,1.568,1.5683,1244599997.0
2007-10-10 01:45:00,1.568,1.5684,1.5675,1.5679,1029799997.0
2007-10-10 01:50:00,1.5679,1.5687,1.5678,1.5683,1293399996.0
2007-10-10 01:55:00,1.5684,1.5687,1.5681,1.5686,274899998.0
2007-10-10 02:00:00,1.5684,1.5694,1.5683,1.5683,664900001.0
2007-10-10 02:05:00,1.5686,1.5689,1.5682,1.5687,274700000.0
2007-10-10 02:10:00,1.5687,1.569,1.5677,1.5681,1536900001.0
2007-10-10 02:15:00,1.5681,1.5686,1.5676,1.5677,894300000.0
2007-10-10 02:20:00,1.5677,1.5688,1.5674,1.5683,753900000.0
2007-10-10 02:25:00,1.5683,1.5687,1.5681,1.5681,801199999.0
2007-10-10 02:30:00,1.5683,1.5686,1.5677,1.5685,1081000001.0
2007-10-10 02:35:00,1.5684,1.5687,1.5667,1.5677,1234000001.0
2007-10-10 02:40:00,1.5677,1.5686,1.5676,1.5679,863299999.0
2007-10-10 02:45:00,1.5679,1.568,1.5674,1.56795,652899997.0
2007-10-10 02:50:00,1.5677,1.5688,1.5677,1.5683,444400001.0
2007-10-10 02:55:00,1.5683,1.5685,1.5676,1.5679,1040000003.0
2007-10-10 03:00:00,1.568,1.5686,1.5679,1.5684,602800002.0
2007-10-10 03:05:00,1.5684,1.5694,1.5684,1.56925,1230900001.0
2007-10-10 03:10:00,1.5693,1.5699,1.569,1.5697,1047900000.0
2007-10-10 03:15:00,1.5697,1.5699,1.5688,1.569,694300001.0
2007-10-10 03:20:00,1.5691,1.5703,1.5691,1.5695,1417000003.0
2007-10-10 03:25:00,1.5696,1.5698,1.5685,1.5688,739300001.0
2007-10-10 03:30:00,1.5688,1.5692,1.5677,1.5688,1242299999.0
2007-10-10 03:35:00,1.5688,1.569,1.56755,1.56775,1257100000.0
2007-10-10 03:40:00,1.5677,1.56895,1.5676,1.56875,935499997.0
2007-10-10 03:45:00,1.56875,1.5688,1.56795,1.56805,549700000.0
2007-10-10 03:50:00,1.5681,1.5685,1.568,1.5684,348800000.0
2007-10-10 03:55:00,1.5684,1.5685,1.5681,1.5682,425399999.0
2007-10-10 04:00:00,1.5685,1.5686,1.5682,1.5685,254700000.0
2007-10-10 04:05:00,1.5685,1.5685,1.5678,1.5681,894499996.0
2007-10-10 04:10:00,1.5681,1.5682,1.5677,1.5678,290600000.0
2007-10-10 04:15:00,1.5677,1.568,1.5673,1.5677,876900001.0
2007-10-10 04:20:00,1.5678,1.5679,1.5674,1.5677,519700000.0
2007-10-10 04:25:00,1.5677,1.5682,1.5676,1.5681,446100000.0
2007-10-10 04:30:00,1.5681,1.5683,1.5679,1.5683,364300000.0
2007-10-10 04:35:00,1.5682,1.56855,1.5682,1.5683,298799999.0
2007-10-10 04:40:00,1.5683,1.56865,1.5681,1.56845,197800000.0
2007-10-10 04:45:00,1.5684,1.56865,1.5682,1.56865,161700000.0
2007-10-10 04:50:00,1.56865,1.5693,1.5685,1.569,903800000.0
2007-10-10 04:55:00,1.569,1.5697,1.5686,1.5694,567000000.0
2007-10-10 05:00:00,1.5695,1.5695,1.5691,1.5693,370200000.0
2007-10-10 05:05:00,1.5693,1.5706,1.5692,1.5699,1662599996.0
2007-10-10 05:10:00,1.5697,1.5708,1.5697,1.5704,1257300000.0
2007-10-10 05:15:00,1.5703,1.5705,1.5698,1.5702,1214500000.0
2007-10-10 05:20:00,1.57015,1.5707,1.57015,1.5706,820200000.0
2007-10-10 05:25:00,1.5706,1.5707,1.5704,1.5706,450200000.0
2007-10-10 05:30:00,1.5706,1.5706,1.5698,1.56985,661600000.0
2007-10-10 05:35:00,1.5697,1.5707,1.56965,1.5706,737000000.0
2007-10-10 05:40:00,1.5707,1.5708,1.5696,1.5698,680200000.0
2007-10-10 05:45:00,1.5698,1.5702,1.5696,1.5699,1215700000.0
2007-10-10 05:50:00,1.56995,1.56995,1.5693,1.5698,1406499999.0
2007-10-10 05:55:00,1.5698,1.5704,1.5698,1.5703,1197499999.0
2007-10-10 06:00:00,1.5704,1.5708,1.5699,1.5702,1076300000.0
2007-10-10 06:05:00,1.5702,1.5704,1.5693,1.5694,653100000.0
2007-10-10 06:10:00,1.5694,1.5695,1.5685,1.569,816700005.0
2007-10-10 06:15:00,1.569,1.5697,1.56885,1.5694,957399999.0
2007-10-10 06:20:00,1.5695,1.5696,1.5689,1.5691,889199999.0
2007-10-10 06:25:00,1.5691,1.5697,1.569,1.5695,867999997.0
2007-10-10 06:30:00,1.5696,1.5699,1.5696,1.5697,467400000.0
2007-10-10 06:35:00,1.5697,1.5701,1.5695,1.5697,780100000.0
2007-10-10 06:40:00,1.5697,1.5697,1.5686,1.5693,871000000.0
2007-10-10 06:45:00,1.5693,1.5705,1.56895,1.5698,1069100000.0
2007-10-10 06:50:00,1.5699,1.5704,1.5698,1.5703,868799999.0
2007-10-10 06:55:00,1.5703,1.5706,1.5698,1.5699,827300000.0
2007-10-10 07:00:00,1.5699,1.5705,1.5698,1.5705,355500000.0
2007-10-10 07:05:00,1.5705,1.5708,1.5701,1.5707,581500000.0
2007-10-10 07:10:00,1.5707,1.5711,1.57035,1.5705,770200000.0
2007-10-10 07:15:00,1.57055,1.5708,1.5702,1.5704,474700000.0
2007-10-10 07:20:00,1.5703,1.5709,1.5702,1.5707,579700000.0
2007-10-10 07:25:00,1.5708,1.57095,1.5702,1.5703,1497699993.0
2007-10-10 07:30:00,1.5703,1.5714,1.57,1.5702,2163199989.0
2007-10-10 07:35:00,1.5702,1.5707,1.57,1.57,1161600000.0
2007-10-10 07:40:00,1.5701,1.5704,1.5695,1.56975,1024300000.0
2007-10-10 07:45:00,1.56965,1.5701,1.5693,1.5693,1028900002.0
2007-10-10 07:50:00,1.5693,1.5694,1.5686,1.569,878799999.0
2007-10-10 07:55:00,1.5691,1.5702,1.5689,1.5692,2444500000.0
2007-10-10 08:00:00,1.5692,1.57,1.5686,1.569,1943299999.0
2007-10-10 08:05:00,1.569,1.5698,1.5688,1.5698,1391800001.0
2007-10-10 08:10:00,1.5698,1.5702,1.56935,1.5699,1701399998.0
2007-10-10 08:15:00,1.5702,1.5707,1.5696,1.5704,2274299999.0
2007-10-10 08:20:00,1.5704,1.5709,1.5702,1.5702,1771200000.0
2007-10-10 08:25:00,1.5702,1.5705,1.5697,1.5699,1505700000.0
2007-10-10 08:30:00,1.56995,1.5706,1.5698,1.56995,734300000.0
2007-10-10 08:35:00,1.56995,1.5705,1.56985,1.5701,2048299997.0
2007-10-10 08:40:00,1.5701,1.5704,1.5697,1.57,1276299999.0
2007-10-10 08:45:00,1.5699,1.5708,1.5694,1.5706,2001500000.0
2007-10-10 08:50:00,1.5708,1.5708,1.5702,1.5707,1510299996.0
2007-10-10 08:55:00,1.5707,1.5712,1.5702,1.5704,1319299999.0
2007-10-10 09:00:00,1.5704,1.5704,1.5696,1.5697,870100003.0
2007-10-10 09:05:00,1.5697,1.5698,1.56935,1.5697,1829300005.0
2007-10-10 09:10:00,1.5697,1.5698,1.569,1.5695,1567600000.0
2007-10-10 09:15:00,1.5695,1.5704,1.5694,1.57,2548899985.0
2007-10-10 09:20:00,1.57,1.5704,1.5691,1.5696,3354299998.0
2007-10-10 09:25:00,1.56955,1.5702,1.56945,1.5701,1437699996.0
2007-10-10 09:30:00,1.5701,1.5704,1.5694,1.57,983799998.0
2007-10-10 09:35:00,1.57,1.5703,1.5693,1.56975,2054299989.0
2007-10-10 09:40:00,1.56965,1.57,1.5692,1.56935,1024500000.0
2007-10-10 09:45:00,1.5693,1.5695,1.5691,1.56925,1177600000.0
2007-10-10 09:50:00,1.56925,1.5698,1.5692,1.5696,2142999999.0
2007-10-10 09:55:00,1.5695,1.571,1.5695,1.571,2060799997.0
2007-10-10 10:00:00,1.571,1.5718,1.5706,1.5714,2987000007.0
2007-10-10 10:05:00,1.5714,1.5716,1.571,1.5715,1149299997.0
2007-10-10 10:10:00,1.5715,1.573,1.5715,1.5729,3535299988.0
2007-10-10 10:15:00,1.573,1.5733,1.572,1.5726,2774299994.0
2007-10-10 10:20:00,1.5725,1.573,1.5724,1.57275,1884100002.0
2007-10-10 10:25:00,1.57275,1.5732,1.5724,1.5728,3466099978.0
2007-10-10 10:30:00,1.5728,1.5733,1.5725,1.5732,3300000002.0
2007-10-10 10:35:00,1.57305,1.5733,1.5727,1.5733,2568299990.0
2007-10-10 10:40:00,1.5733,1.5736,1.5729,1.5735,1510799993.0
2007-10-10 10:45:00,1.5735,1.5739,1.5729,1.5729,3928999981.0
2007-10-10 10:50:00,1.5729,1.5734,1.5728,1.5731,1547999991.0
2007-10-10 10:55:00,1.57295,1.5731,1.5724,1.5726,2452400001.0
2007-10-10 11:00:00,1.5727,1.5729,1.57245,1.5729,1386700001.0
2007-10-10 11:05:00,1.5729,1.5737,1.5729,1.57325,1493000001.0
2007-10-10 11:10:00,1.57325,1.5734,1.5729,1.5733,1845700004.0
2007-10-10 11:15:00,1.5732,1.5735,1.5729,1.57305,1782099993.0
2007-10-10 11:20:00,1.5732,1.5732,1.57265,1.5727,1121999999.0
2007-10-10 11:25:00,1.5727,1.5732,1.5724,1.5728,1007799997.0
2007-10-10 11:30:00,1.5727,1.5731,1.57225,1.57235,1962099999.0
2007-10-10 11:35:00,1.57235,1.5728,1.572,1.5727,1779900008.0
2007-10-10 11:40:00,1.5727,1.57305,1.5723,1.5727,1355200000.0
2007-10-10 11:45:00,1.5727,1.5734,1.5726,1.57325,3095699978.0
2007-10-10 11:50:00,1.57325,1.5735,1.5728,1.5731,2417199995.0
2007-10-10 11:55:00,1.5732,1.5736,1.5729,1.5734,2074099997.0
2007-10-10 12:00:00,1.5734,1.5734,1.57285,1.5731,1402100001.0
2007-10-10 12:05:00,1.5731,1.57335,1.5727,1.5727,1040599999.0
2007-10-10 12:10:00,1.5729,1.573,1.5724,1.5725,1028400002.0
2007-10-10 12:15:00,1.5726,1.5726,1.572,1.57225,872300001.0
2007-10-10 12:20:00,1.5722,1.5725,1.5719,1.5721,1000299999.0
2007-10-10 12:25:00,1.5721,1.5726,1.5719,1.572,670499999.0
2007-10-10 12:30:00,1.572,1.5728,1.5718,1.57265,1519499995.0
2007-10-10 12:35:00,1.5726,1.5727,1.5721,1.5724,494400000.0
2007-10-10 12:40:00,1.5725,1.5731,1.57225,1.5729,728000000.0
2007-10-10 12:45:00,1.5729,1.573,1.5725,1.5728,833899998.0
2007-10-10 12:50:00,1.5728,1.5734,1.5724,1.5734,1116400003.0
2007-10-10 12:55:00,1.5735,1.5741,1.5731,1.57405,2306599995.0
2007-10-10 13:00:00,1.57405,1.5744,1.5737,1.574,1245500001.0
2007-10-10 13:05:00,1.574,1.5746,1.5736,1.57415,946299998.0
2007-10-10 13:10:00,1.57415,1.5744,1.5737,1.5738,1108000003.0
2007-10-10 13:15:00,1.5738,1.574,1.573,1.5736,1314000001.0
2007-10-10 13:20:00,1.5736,1.5744,1.5736,1.57395,1029500001.0
2007-10-10 13:25:00,1.574,1.57455,1.5737,1.5743,1456699999.0
2007-10-10 13:30:00,1.5743,1.5751,1.5742,1.57495,1294800003.0
2007-10-10 13:35:00,1.57495,1.575,1.5742,1.5747,2384500000.0
2007-10-10 13:40:00,1.5747,1.5759,1.5746,1.575,2929699997.0
2007-10-10 13:45:00,1.575,1.5755,1.5748,1.5749,2175300001.0
2007-10-10 13:50:00,1.575,1.5752,1.5745,1.575,2124300003.0
2007-10-10 13:55:00,1.575,1.5755,1.5748,1.5755,1354899999.0
2007-10-10 14:00:00,1.5754,1.5757,1.57505,1.5754,1449300000.0
2007-10-10 14:05:00,1.5755,1.5757,1.57475,1.5749,1623300003.0
2007-10-10 14:10:00,1.5748,1.5758,1.5748,1.5758,1280300000.0
2007-10-10 14:15:00,1.5758,1.5758,1.5745,1.5748,2491999998.0
2007-10-10 14:20:00,1.5748,1.5748,1.5736,1.5745,4183599997.0
2007-10-10 14:25:00,1.5744,1.57525,1.5742,1.57515,2841400000.0
2007-10-10 14:30:00,1.57515,1.57515,1.5741,1.57475,2665199999.0
2007-10-10 14:35:00,1.57475,1.575,1.5743,1.5748,2051900002.0
2007-10-10 14:40:00,1.5748,1.5752,1.5736,1.574,3350300004.0
2007-10-10 14:45:00,1.574,1.5749,1.57365,1.5738,2044800001.0
2007-10-10 14:50:00,1.5738,1.5746,1.5737,1.5741,2277199998.0
2007-10-10 14:55:00,1.5741,1.5748,1.574,1.57425,1567899996.0
2007-10-10 15:00:00,1.57435,1.5755,1.5742,1.5754,2552000000.0
2007-10-10 15:05:00,1.5755,1.5755,1.5746,1.5749,3761800012.0
2007-10-10 15:10:00,1.575,1.575,1.5744,1.5747,2863800005.0
2007-10-10 15:15:00,1.5746,1.5755,1.5744,1.5747,3506899999.0
2007-10-10 15:20:00,1.5747,1.5749,1.5741,1.5749,1872900001.0
2007-10-10 15:25:00,1.5748,1.575,1.5743,1.5744,1331299998.0
2007-10-10 15:30:00,1.5742,1.5747,1.5738,1.5738,3660899996.0
2007-10-10 15:35:00,1.5738,1.5741,1.57335,1.5734,2945099998.0
2007-10-10 15:40:00,1.5734,1.5737,1.5731,1.5733,1323000000.0
2007-10-10 15:45:00,1.5733,1.5738,1.57305,1.57375,1465700000.0
2007-10-10 15:50:00,1.5737,1.5741,1.5732,1.5737,949800000.0
2007-10-10 15:55:00,1.5737,1.5738,1.5728,1.573,1750199999.0
2007-10-10 16:00:00,1.573,1.5737,1.573,1.5736,2689599995.0
2007-10-10 16:05:00,1.5736,1.574,1.5732,1.5739,2773399996.0
2007-10-10 16:10:00,1.5739,1.5741,1.5733,1.5736,3242499996.0
2007-10-10 16:15:00,1.5736,1.5741,1.5735,1.5739,2400099999.0
2007-10-10 16:20:00,1.5739,1.5742,1.5738,1.574,1887700000.0
2007-10-10 16:25:00,1.574,1.5744,1.5736,1.5739,1716699996.0
2007-10-10 16:30:00,1.5739,1.574,1.5726,1.5731,2747199998.0
2007-10-10 16:35:00,1.5731,1.5742,1.57305,1.5739,2382100001.0
2007-10-10 16:40:00,1.57395,1.5743,1.5736,1.57395,1912699997.0
2007-10-10 16:45:00,1.5741,1.5745,1.5739,1.5743,627899999.0
2007-10-10 16:50:00,1.5743,1.5745,1.5737,1.5743,742300000.0
2007-10-10 16:55:00,1.5743,1.5754,1.5742,1.575,1441199990.0
2007-10-10 17:00:00,1.575,1.575,1.57385,1.5741,1971499995.0
2007-10-10 17:05:00,1.57405,1.5742,1.5729,1.57385,2662499999.0
2007-10-10 17:10:00,1.57385,1.57385,1.5729,1.5735,553599999.0
2007-10-10 17:15:00,1.5735,1.5742,1.5729,1.574,2255000008.0
2007-10-10 17:20:00,1.57395,1.5745,1.5735,1.5737,1863099999.0
2007-10-10 17:25:00,1.5737,1.574,1.57335,1.5735,1978070000.0
2007-10-10 17:30:00,1.5736,1.5746,1.5735,1.5742,2082999993.0
2007-10-10 17:35:00,1.5742,1.5749,1.574,1.5748,1160700000.0
2007-10-10 17:40:00,1.5749,1.575,1.574,1.5746,1359700000.0
2007-10-10 17:45:00,1.5746,1.5746,1.574,1.5741,469600000.0
2007-10-10 17:50:00,1.574,1.5746,1.574,1.5745,359600000.0
2007-10-10 17:55:00,1.5744,1.575,1.574,1.5743,991200000.0
2007-10-10 18:00:00,1.5742,1.5743,1.5732,1.574,880500000.0
2007-10-10 18:05:00,1.5741,1.5746,1.574,1.57435,561300000.0
2007-10-10 18:10:00,1.57435,1.5749,1.5743,1.5747,1350799999.0
2007-10-10 18:15:00,1.5747,1.57615,1.5746,1.57525,1383799998.0
2007-10-10 18:20:00,1.57525,1.57565,1.5748,1.5751,786700000.0
2007-10-10 18:25:00,1.575,1.5756,1.5747,1.5752,1984999999.0
2007-10-10 18:30:00,1.5752,1.5754,1.5744,1.5749,1842699991.0
2007-10-10 18:35:00,1.5749,1.5752,1.5742,1.5742,2450899983.0
2007-10-10 18:40:00,1.5743,1.5745,1.5735,1.574,2578999994.0
2007-10-10 18:45:00,1.574,1.5742,1.5738,1.5742,964700000.0
2007-10-10 18:50:00,1.5741,1.5744,1.5739,1.574,1230000001.0
2007-10-10 18:55:00,1.5738,1.5744,1.5738,1.5744,1170899991.0
2007-10-10 19:00:00,1.5744,1.5744,1.5738,1.5741,964099996.0
2007-10-10 19:05:00,1.5741,1.5752,1.5741,1.5749,2444899982.0
2007-10-10 19:10:00,1.5749,1.5757,1.5747,1.5754,1459099999.0
2007-10-10 19:15:00,1.5754,1.576,1.5749,1.5758,1613399996.0
2007-10-10 19:20:00,1.5759,1.5763,1.5754,1.57625,1593499998.0
2007-10-10 19:25:00,1.57625,1.5775,1.57605,1.5773,2335399999.0
2007-10-10 19:30:00,1.5774,1.57785,1.57675,1.5773,1880599999.0
2007-10-10 19:35:00,1.5773,1.5778,1.5773,1.5777,1756999988.0
2007-10-10 19:40:00,1.5777,1.5779,1.5767,1.5775,2362499988.0
2007-10-10 19:45:00,1.5773,1.5776,1.5766,1.5775,1965199999.0
2007-10-10 19:50:00,1.5775,1.5776,1.57685,1.5772,1443699991.0
2007-10-10 19:55:00,1.5773,1.5791,1.5769,1.5774,5018699983.0
2007-10-10 20:00:00,1.5774,1.5787,1.5773,1.5781,2402599986.0
2007-10-10 20:05:00,1.5781,1.5799,1.5779,1.5792,3091599981.0
2007-10-10 20:10:00,1.579,1.5798,1.5786,1.5791,3730599995.0
2007-10-10 20:15:00,1.5791,1.5792,1.5774,1.5776,2641400006.0
2007-10-10 20:20:00,1.5776,1.5777,1.577,1.5771,1324199999.0
2007-10-10 20:25:00,1.5771,1.5777,1.5769,1.5775,1851189998.0
2007-10-10 20:30:00,1.5775,1.5775,1.576,1.5767,2077899992.0
2007-10-10 20:35:00,1.5768,1.5769,1.576,1.5761,1791899992.0
2007-10-10 20:40:00,1.5761,1.5763,1.5755,1.5756,1245800000.0
2007-10-10 20:45:00,1.5756,1.5758,1.5752,1.5756,536900000.0
2007-10-10 20:50:00,1.5756,1.5759,1.5754,1.57555,446600001.0
2007-10-10 20:55:00,1.5756,1.5762,1.5752,1.57605,960000003.0
2007-10-10 21:00:00,1.57605,1.57635,1.5753,1.5758,1466599998.0
2007-10-10 21:05:00,1.5758,1.57615,1.5756,1.5757,1075799992.0
2007-10-10 21:10:00,1.5757,1.5761,1.5755,1.5755,1603099994.0
2007-10-10 21:15:00,1.5755,1.5756,1.5751,1.5756,1205899995.0
2007-10-10 21:20:00,1.5754,1.5757,1.5745,1.5748,2111500001.0
2007-10-10 21:25:00,1.5748,1.5748,1.5741,1.5742,1538500001.0
2007-10-10 21:30:00,1.5743,1.5753,1.5736,1.5753,1444499991.0
2007-10-10 21:35:00,1.5753,1.5753,1.5746,1.5747,1141499996.0
2007-10-10 21:40:00,1.5748,1.5755,1.5744,1.5746,1737199994.0
2007-10-10 21:45:00,1.5746,1.5746,1.57425,1.5744,384199998.0
2007-10-10 21:50:00,1.5744,1.57525,1.5744,1.5752,281300000.0
2007-10-10 21:55:00,1.5751,1.5757,1.5748,1.5753,833999997.0
2007-10-10 22:00:00,1.5754,1.5763,1.5753,1.5758,898199997.0
2007-10-10 22:05:00,1.5758,1.576,1.5752,1.5753,1001600000.0
2007-10-10 22:10:00,1.5753,1.5756,1.575,1.5752,627900000.0
2007-10-10 22:15:00,1.5751,1.5756,1.5743,1.5756,787400000.0
2007-10-10 22:20:00,1.5755,1.5755,1.5749,1.5749,568100000.0
2007-10-10 22:25:00,1.575,1.5755,1.575,1.5751,308500000.0
2007-10-10 22:30:00,1.5751,1.5752,1.5742,1.5743,504800000.0
2007-10-10 22:35:00,1.5743,1.5748,1.5743,1.5743,477800000.0
2007-10-10 22:40:00,1.5744,1.5753,1.5744,1.5747,200000000.0
2007-10-10 22:45:00,1.5747,1.575,1.5745,1.5745,486400000.0
2007-10-10 22:50:00,1.5746,1.5747,1.5743,1.5746,407200000.0
2007-10-10 22:55:00,1.5746,1.5747,1.5743,1.5745,196400000.0
2007-10-10 23:00:00,1.5744,1.5757,1.5742,1.5754,459100000.0
2007-10-10 23:05:00,1.5753,1.5754,1.5743,1.5749,246400000.0
2007-10-10 23:10:00,1.5749,1.5751,1.5742,1.5745,456500000.0
2007-10-10 23:15:00,1.5748,1.5752,1.5741,1.57485,521600000.0
2007-10-10 23:20:00,1.5742,1.5754,1.5742,1.57505,431800000.0
2007-10-10 23:25:00,1.5746,1.5755,1.5744,1.5755,615800000.0
2007-10-10 23:30:00,1.5755,1.576,1.5748,1.5758,525800000.0
2007-10-10 23:35:00,1.5757,1.5759,1.5755,1.5758,178400000.0
2007-10-10 23:40:00,1.5756,1.576,1.5756,1.5758,220500000.0
2007-10-10 23:45:00,1.5759,1.5761,1.5751,1.5758,1153400000.0
2007-10-10 23:50:00,1.5759,1.5762,1.5754,1.576,625390001.0
2007-10-10 23:55:00,1.576,1.5761,1.57585,1.5761,136500000.0
2007-10-11 00:00:00,1.5761,1.5769,1.5759,1.5765,332000000.0
2007-10-11 00:05:00,1.5764,1.5767,1.5761,1.5765,186899999.0
2007-10-11 00:10:00,1.5764,1.5767,1.5758,1.576,496900001.0
2007-10-11 00:15:00,1.5758,1.5765,1.5758,1.5763,326600001.0
2007-10-11 00:20:00,1.57645,1.5765,1.576,1.5763,46200000.0
2007-10-11 00:25:00,1.5763,1.57665,1.576,1.5763,256000000.0
2007-10-11 00:30:00,1.5765,1.5766,1.576,1.5763,217500001.0
2007-10-11 00:35:00,1.5761,1.5762,1.5753,1.5755,462000000.0
2007-10-11 00:40:00,1.5753,1.5757,1.575,1.5752,428900000.0
2007-10-11 00:45:00,1.5753,1.5757,1.5751,1.5751,1053900000.0
2007-10-11 00:50:00,1.5751,1.5754,1.575,1.5753,211000000.0
2007-10-11 00:55:00,1.5752,1.5756,1.5751,1.5755,345400000.0
2007-10-11 01:00:00,1.5754,1.5754,1.5747,1.5751,947999999.0
2007-10-11 01:05:00,1.575,1.5758,1.5748,1.5756,1136199999.0
2007-10-11 01:10:00,1.5755,1.576,1.5753,1.5755,524099998.0
2007-10-11 01:15:00,1.5757,1.5759,1.5752,1.5755,386700000.0
2007-10-11 01:20:00,1.5755,1.5756,1.5748,1.5749,754370001.0
2007-10-11 01:25:00,1.575,1.5753,1.5744,1.5746,731470001.0
2007-10-11 01:30:00,1.5748,1.5748,1.5743,1.5748,368799999.0
2007-10-11 01:35:00,1.5747,1.5748,1.574,1.5742,475699999.0
2007-10-11 01:40:00,1.5742,1.5745,1.5735,1.5743,838999997.0
2007-10-11 01:45:00,1.5743,1.5745,1.5735,1.5743,663500000.0
2007-10-11 01:50:00,1.5743,1.5749,1.5738,1.5742,1186700001.0
2007-10-11 01:55:00,1.5741,1.5742,1.5738,1.5742,529899999.0
2007-10-11 02:00:00,1.5742,1.5744,1.5738,1.574,505899998.0
2007-10-11 02:05:00,1.574,1.5743,1.5732,1.5735,925700001.0
2007-10-11 02:10:00,1.5736,1.5736,1.5721,1.5724,889900001.0
2007-10-11 02:15:00,1.5724,1.5733,1.5719,1.5733,1142700000.0
2007-10-11 02:20:00,1.5733,1.5738,1.5729,1.5733,454900000.0
2007-10-11 02:25:00,1.5733,1.5734,1.573,1.5734,288200000.0
2007-10-11 02:30:00,1.5732,1.5735,1.5724,1.5727,456600000.0
2007-10-11 02:35:00,1.5727,1.573,1.5719,1.5722,1005400000.0
2007-10-11 02:40:00,1.5722,1.573,1.5721,1.5725,672800000.0
2007-10-11 02:45:00,1.5726,1.573,1.5725,1.5729,488200000.0
2007-10-11 02:50:00,1.57285,1.5741,1.5728,1.5732,1017300000.0
2007-10-11 02:55:00,1.5732,1.5739,1.5726,1.5728,1109100000.0
2007-10-11 03:00:00,1.5729,1.5735,1.5727,1.5733,542500000.0
2007-10-11 03:05:00,1.5733,1.5734,1.5725,1.5731,590400000.0
2007-10-11 03:10:00,1.5731,1.57375,1.5729,1.57375,731599997.0
2007-10-11 03:15:00,1.5739,1.5739,1.5721,1.5723,1171900000.0
2007-10-11 03:20:00,1.5723,1.5725,1.5714,1.57165,918500000.0
2007-10-11 03:25:00,1.57165,1.5722,1.5709,1.5709,1054600000.0
2007-10-11 03:30:00,1.5709,1.5753,1.5709,1.5738,2253199999.0
2007-10-11 03:35:00,1.5737,1.575,1.5735,1.5747,2186199999.0
2007-10-11 03:40:00,1.5747,1.5749,1.574,1.5749,1905200000.0
2007-10-11 03:45:00,1.5749,1.5751,1.5744,1.5751,848300000.0
2007-10-11 03:50:00,1.5751,1.57525,1.5745,1.57465,368400000.0
2007-10-11 03:55:00,1.57465,1.57525,1.5745,1.575,299900000.0
2007-10-11 04:00:00,1.575,1.5754,1.5749,1.5753,661200000.0
2007-10-11 04:05:00,1.5753,1.5755,1.575,1.5751,389599999.0
2007-10-11 04:10:00,1.5752,1.5755,1.5749,1.5751,540000000.0
2007-10-11 04:15:00,1.5752,1.5758,1.575,1.5754,1172599996.0
2007-10-11 04:20:00,1.5754,1.5755,1.5743,1.5745,1569799998.0
2007-10-11 04:25:00,1.5746,1.5752,1.5744,1.5751,954300000.0
2007-10-11 04:30:00,1.575,1.5752,1.5748,1.5751,708300000.0
2007-10-11 04:35:00,1.5751,1.5751,1.5748,1.575,554099999.0
2007-10-11 04:40:00,1.575,1.5751,1.5747,1.5748,673800000.0
2007-10-11 04:45:00,1.5748,1.5753,1.5746,1.5752,563600000.0
2007-10-11 04:50:00,1.5752,1.5753,1.5746,1.5749,1017500000.0
2007-10-11 04:55:00,1.5749,1.5751,1.5748,1.575,565300000.0
2007-10-11 05:00:00,1.575,1.5752,1.5747,1.5749,591100000.0
2007-10-11 05:05:00,1.5749,1.5752,1.5748,1.575,678200000.0
2007-10-11 05:10:00,1.5749,1.5752,1.5749,1.5752,353300000.0
2007-10-11 05:15:00,1.5752,1.5753,1.575,1.575,452600000.0
2007-10-11 05:20:00,1.575,1.5755,1.575,1.5753,476800000.0
2007-10-11 05:25:00,1.5753,1.5754,1.5744,1.57475,1216700000.0
2007-10-11 05:30:00,1.5749,1.5753,1.5746,1.5753,1189200000.0
2007-10-11 05:35:00,1.5752,1.5755,1.5748,1.5748,1007399999.0
2007-10-11 05:40:00,1.5749,1.575,1.5738,1.5741,1256800000.0
2007-10-11 05:45:00,1.5742,1.5744,1.5734,1.5734,1002899999.0
2007-10-11 05:50:00,1.5735,1.574,1.573,1.5735,1114799998.0
2007-10-11 05:55:00,1.5735,1.574,1.5733,1.5739,607399999.0
2007-10-11 06:00:00,1.574,1.5743,1.5739,1.5742,635799996.0
2007-10-11 06:05:00,1.57415,1.5743,1.5737,1.5741,722599999.0
2007-10-11 06:10:00,1.5741,1.5742,1.5737,1.5739,738699997.0
2007-10-11 06:15:00,1.5739,1.5745,1.5739,1.57445,604099998.0
2007-10-11 06:20:00,1.5746,1.5747,1.5742,1.5743,564500000.0
2007-10-11 06:25:00,1.5742,1.5746,1.5741,1.57445,469500000.0
2007-10-11 06:30:00,1.5745,1.5748,1.5741,1.5742,801700000.0
2007-10-11 06:35:00,1.5742,1.5746,1.5741,1.5745,887800000.0
2007-10-11 06:40:00,1.5745,1.5746,1.574,1.57435,1125100000.0
2007-10-11 06:45:00,1.57435,1.5745,1.57405,1.5742,760200000.0
2007-10-11 06:50:00,1.5742,1.5751,1.5741,1.5741,1417200000.0
2007-10-11 06:55:00,1.5742,1.5746,1.5738,1.57395,815200000.0
2007-10-11 07:00:00,1.57395,1.574,1.5734,1.57365,1703999999.0
2007-10-11 07:05:00,1.57365,1.5748,1.5734,1.5748,1202800000.0
2007-10-11 07:10:00,1.5748,1.5748,1.5737,1.5741,773599996.0
2007-10-11 07:15:00,1.57415,1.5745,1.5736,1.57405,570500000.0
2007-10-11 07:20:00,1.57405,1.57495,1.57385,1.57485,703300000.0
2007-10-11 07:25:00,1.57485,1.5752,1.5743,1.5747,1034400002.0
2007-10-11 07:30:00,1.5747,1.5747,1.5741,1.5746,393500000.0
2007-10-11 07:35:00,1.5747,1.5747,1.5739,1.5745,927599999.0
2007-10-11 07:40:00,1.5745,1.5751,1.5744,1.5749,1354600000.0
2007-10-11 07:45:00,1.5749,1.5752,1.5745,1.5751,655500000.0
2007-10-11 07:50:00,1.5749,1.5751,1.57445,1.57495,844300000.0
2007-10-11 07:55:00,1.5749,1.5754,1.5746,1.57485,938799998.0
2007-10-11 08:00:00,1.5749,1.57575,1.5746,1.57565,1160300000.0
2007-10-11 08:05:00,1.57565,1.5765,1.5753,1.5756,1828699998.0
2007-10-11 08:10:00,1.5756,1.57585,1.5751,1.5754,1274600000.0
2007-10-11 08:15:00,1.5754,1.5757,1.57325,1.5734,2448799994.0
2007-10-11 08:20:00,1.5734,1.5744,1.5729,1.5738,4767299990.0
2007-10-11 08:25:00,1.5738,1.5755,1.5733,1.5747,4469399986.0
2007-10-11 08:30:00,1.57465,1.5759,1.5742,1.5742,3570199998.0
2007-10-11 08:35:00,1.5742,1.575,1.5739,1.5747,2540499999.0
2007-10-11 08:40:00,1.57465,1.5757,1.5743,1.5746,4128099990.0
2007-10-11 08:45:00,1.5746,1.5762,1.5744,1.5756,3293000001.0
2007-10-11 08:50:00,1.5757,1.5758,1.5751,1.5753,1276099999.0
2007-10-11 08:55:00,1.57525,1.5757,1.5743,1.5746,1394700000.0
2007-10-11 09:00:00,1.5746,1.5758,1.5745,1.5757,2570700000.0
2007-10-11 09:05:00,1.5757,1.5757,1.5751,1.5753,2316399999.0
2007-10-11 09:10:00,1.5753,1.5757,1.5748,1.5755,2482099998.0
2007-10-11 09:15:00,1.5755,1.5757,1.5746,1.575,2633399996.0
2007-10-11 09:20:00,1.5751,1.5756,1.5747,1.5753,1246400000.0
2007-10-11 09:25:00,1.5752,1.5753,1.574,1.574,1854299998.0
2007-10-11 09:30:00,1.5741,1.5747,1.5738,1.5744,1152500000.0
2007-10-11 09:35:00,1.5744,1.5744,1.5732,1.5736,2404599998.0
2007-10-11 09:40:00,1.5736,1.574,1.573,1.5734,1556699997.0
2007-10-11 09:45:00,1.5732,1.5741,1.5729,1.5738,1425099999.0
2007-10-11 09:50:00,1.5738,1.574,1.57305,1.5731,2373100001.0
2007-10-11 09:55:00,1.5732,1.5739,1.5721,1.5732,2702099997.0
2007-10-11 10:00:00,1.5731,1.5732,1.5715,1.5726,3450299998.0
2007-10-11 10:05:00,1.5725,1.5731,1.5723,1.5726,3667499997.0
2007-10-11 10:10:00,1.5727,1.5729,1.572,1.57235,1930199997.0
2007-10-11 10:15:00,1.5725,1.5725,1.5714,1.5716,1523899999.0
2007-10-11 10:20:00,1.5717,1.572,1.5713,1.5714,1959499995.0
2007-10-11 10:25:00,1.5714,1.5721,1.5713,1.57175,1903999997.0
2007-10-11 10:30:00,1.5718,1.5723,1.5715,1.5717,1901699998.0
2007-10-11 10:35:00,1.5717,1.5719,1.5701,1.5708,1532000000.0
2007-10-11 10:40:00,1.5708,1.5715,1.5706,1.5708,1192600000.0
2007-10-11 10:45:00,1.5708,1.5713,1.5707,1.57125,1021800000.0
2007-10-11 10:50:00,1.57125,1.5713,1.5705,1.5713,2069999999.0
2007-10-11 10:55:00,1.5713,1.5716,1.571,1.57135,2191699996.0
2007-10-11 11:00:00,1.5713,1.5718,1.5712,1.5716,1238900000.0
2007-10-11 11:05:00,1.5716,1.5717,1.5709,1.5714,1910499993.0
2007-10-11 11:10:00,1.5714,1.5715,1.571,1.5712,2165599999.0
2007-10-11 11:15:00,1.5712,1.5717,1.5706,1.5707,1969699998.0
2007-10-11 11:20:00,1.57075,1.5708,1.5698,1.5702,1802300000.0
2007-10-11 11:25:00,1.5703,1.5706,1.5701,1.57035,1435999995.0
2007-10-11 11:30:00,1.5703,1.5712,1.5701,1.5712,1383300000.0
2007-10-11 11:35:00,1.5712,1.5714,1.5704,1.5707,1515499997.0
2007-10-11 11:40:00,1.5707,1.5712,1.5703,1.5709,1369099996.0
2007-10-11 11:45:00,1.5709,1.57115,1.57035,1.57105,1252099999.0
2007-10-11 11:50:00,1.57105,1.5718,1.5708,1.571,2263399999.0
2007-10-11 11:55:00,1.5711,1.5715,1.57085,1.5711,1243499998.0
2007-10-11 12:00:00,1.5711,1.5714,1.5704,1.5707,2706599998.0
2007-10-11 12:05:00,1.5707,1.5713,1.5703,1.571,2295199996.0
2007-10-11 12:10:00,1.5711,1.5711,1.5694,1.57,2633599998.0
2007-10-11 12:15:00,1.57,1.57,1.5692,1.56975,2119599999.0
2007-10-11 12:20:00,1.56975,1.5704,1.56975,1.57005,905700000.0
2007-10-11 12:25:00,1.57005,1.5702,1.5696,1.57,1347000000.0
2007-10-11 12:30:00,1.57,1.5704,1.5694,1.57005,906400000.0
2007-10-11 12:35:00,1.57005,1.5702,1.5693,1.5693,1486199991.0
2007-10-11 12:40:00,1.5693,1.5697,1.5691,1.5692,1083099998.0
2007-10-11 12:45:00,1.5693,1.5704,1.5689,1.5703,1759099998.0
2007-10-11 12:50:00,1.5703,1.5704,1.5696,1.5697,1543500000.0
2007-10-11 12:55:00,1.5697,1.5704,1.5694,1.5697,2798800000.0
2007-10-11 13:00:00,1.5697,1.5699,1.5694,1.5695,1383000003.0
2007-10-11 13:05:00,1.5695,1.57035,1.5693,1.56985,2658800003.0
2007-10-11 13:10:00,1.56985,1.5702,1.569,1.57,2770099999.0
2007-10-11 13:15:00,1.5701,1.5707,1.5696,1.5698,3468400002.0
2007-10-11 13:20:00,1.5698,1.5716,1.5698,1.5708,3643700000.0
2007-10-11 13:25:00,1.571,1.5713,1.57055,1.57075,1920299996.0
2007-10-11 13:30:00,1.5708,1.5715,1.57035,1.5713,1883100001.0
2007-10-11 13:35:00,1.5713,1.5714,1.5709,1.5711,1650299997.0
2007-10-11 13:40:00,1.57115,1.5716,1.5709,1.5712,2059199997.0
2007-10-11 13:45:00,1.5712,1.5716,1.5711,1.5714,1044800000.0
2007-10-11 13:50:00,1.5713,1.572,1.5713,1.5718,2163599999.0
2007-10-11 13:55:00,1.5718,1.5719,1.5711,1.5714,1562800001.0
2007-10-11 14:00:00,1.5714,1.5719,1.5712,1.5715,1195500000.0
2007-10-11 14:05:00,1.5715,1.572,1.5709,1.5718,1664599998.0
2007-10-11 14:10:00,1.5719,1.5721,1.5716,1.5719,1303299998.0
2007-10-11 14:15:00,1.5718,1.5719,1.5703,1.5705,2934800004.0
2007-10-11 14:20:00,1.5705,1.5715,1.5702,1.5715,2356999997.0
2007-10-11 14:25:00,1.5715,1.5717,1.5705,1.5708,3587299998.0
2007-10-11 14:30:00,1.5707,1.5715,1.57,1.57045,4744600002.0
2007-10-11 14:35:00,1.5704,1.5706,1.56855,1.5694,5365000006.0
2007-10-11 14:40:00,1.5693,1.5697,1.56805,1.5685,4464099995.0
2007-10-11 14:45:00,1.5686,1.5697,1.5685,1.569,3331499999.0
2007-10-11 14:50:00,1.56905,1.5694,1.5686,1.5689,2107199999.0
2007-10-11 14:55:00,1.5689,1.56965,1.5686,1.56935,2209499998.0
2007-10-11 15:00:00,1.56935,1.5695,1.5689,1.56905,2561900006.0
2007-10-11 15:05:00,1.5691,1.57,1.5687,1.5699,2376000003.0
2007-10-11 15:10:00,1.5699,1.5709,1.5694,1.5697,2416000000.0
2007-10-11 15:15:00,1.5697,1.5705,1.5694,1.5695,3688100001.0
2007-10-11 15:20:00,1.5695,1.57055,1.5694,1.57,4314199996.0
2007-10-11 15:25:00,1.57,1.5706,1.5699,1.57035,1885599999.0
2007-10-11 15:30:00,1.57035,1.57035,1.569,1.5696,2782799999.0
2007-10-11 15:35:00,1.5696,1.57,1.5691,1.5696,2085799999.0
2007-10-11 15:40:00,1.5696,1.5696,1.5687,1.56885,2354399999.0
2007-10-11 15:45:00,1.5688,1.5696,1.5685,1.5689,4435199993.0
2007-10-11 15:50:00,1.5689,1.5692,1.5681,1.5682,2962899992.0
2007-10-11 15:55:00,1.5682,1.5687,1.5678,1.5681,2966199996.0
2007-10-11 16:00:00,1.5681,1.5687,1.5679,1.5684,4263099997.0
2007-10-11 16:05:00,1.5684,1.5694,1.5682,1.5692,4413399996.0
2007-10-11 16:10:00,1.5692,1.5703,1.5689,1.57,3182500003.0
2007-10-11 16:15:00,1.57,1.5705,1.5689,1.5702,4766199988.0
2007-10-11 16:20:00,1.5702,1.5706,1.5698,1.5704,2833499999.0
2007-10-11 16:25:00,1.5703,1.5711,1.56965,1.57035,3646600004.0
2007-10-11 16:30:00,1.5702,1.5716,1.5701,1.5713,3041399997.0
2007-10-11 16:35:00,1.5713,1.572,1.5706,1.5719,2866500000.0
2007-10-11 16:40:00,1.5719,1.5727,1.5716,1.5723,3934200001.0
2007-10-11 16:45:00,1.5723,1.5723,1.5706,1.571,2747300001.0
2007-10-11 16:50:00,1.5708,1.5721,1.5707,1.5718,2789199993.0
2007-10-11 16:55:00,1.5718,1.5731,1.5717,1.5726,3161099999.0
2007-10-11 17:00:00,1.5726,1.5726,1.57125,1.5716,2870999992.0
2007-10-11 17:05:00,1.5716,1.5717,1.5708,1.5711,3088800002.0
2007-10-11 17:10:00,1.5711,1.5714,1.5707,1.57125,1378200000.0
2007-10-11 17:15:00,1.57125,1.5716,1.571,1.57125,1271899999.0
2007-10-11 17:20:00,1.57125,1.5719,1.571,1.5718,940700000.0
2007-10-11 17:25:00,1.5718,1.572,1.5714,1.5719,1985599997.0
2007-10-11 17:30:00,1.57185,1.57255,1.5717,1.5718,2448399999.0
2007-10-11 17:35:00,1.57185,1.5721,1.5715,1.5719,1933899998.0
2007-10-11 17:40:00,1.5719,1.57215,1.57085,1.5711,2217199999.0
2007-10-11 17:45:00,1.5711,1.572,1.5711,1.5719,746600000.0
2007-10-11 17:50:00,1.5719,1.5733,1.57185,1.5727,2197899995.0
2007-10-11 17:55:00,1.5727,1.5735,1.5723,1.57325,2706399982.0
2007-10-11 18:00:00,1.5732,1.5734,1.5722,1.5722,2168700002.0
2007-10-11 18:05:00,1.5722,1.5724,1.5715,1.5716,1294999991.0
2007-10-11 18:10:00,1.5717,1.5725,1.5716,1.5721,652599998.0
2007-10-11 18:15:00,1.5721,1.5722,1.5712,1.5715,1042199993.0
2007-10-11 18:20:00,1.5717,1.5719,1.5715,1.57175,306800000.0
2007-10-11 18:25:00,1.5718,1.5719,1.5714,1.5714,866800000.0
2007-10-11 18:30:00,1.5714,1.572,1.5714,1.5714,2318699991.0
2007-10-11 18:35:00,1.5714,1.5723,1.5713,1.5722,2671199999.0
2007-10-11 18:40:00,1.57215,1.5723,1.5707,1.57085,3439999993.0
2007-10-11 18:45:00,1.57085,1.5709,1.5701,1.5707,2398599998.0
2007-10-11 18:50:00,1.5707,1.5707,1.5703,1.57055,276400001.0
2007-10-11 18:55:00,1.57055,1.5717,1.57,1.5713,2282199997.0
2007-10-11 19:00:00,1.5713,1.5717,1.5707,1.5709,1244699997.0
2007-10-11 19:05:00,1.5708,1.5709,1.5699,1.5701,1961999996.0
2007-10-11 19:10:00,1.5702,1.5707,1.57,1.5703,1330900000.0
2007-10-11 19:15:00,1.5704,1.5713,1.5703,1.5713,592200000.0
2007-10-11 19:20:00,1.57125,1.5718,1.5711,1.5711,398799999.0
2007-10-11 19:25:00,1.5712,1.5717,1.5711,1.57155,733800000.0
2007-10-11 19:30:00,1.57155,1.5725,1.57155,1.5716,950999999.0
2007-10-11 19:35:00,1.5716,1.5716,1.57125,1.5713,274200000.0
2007-10-11 19:40:00,1.5713,1.572,1.5712,1.57185,341100000.0
2007-10-11 19:45:00,1.5719,1.5727,1.5719,1.5726,534699999.0
2007-10-11 19:50:00,1.5725,1.5726,1.5722,1.5724,226700000.0
2007-10-11 19:55:00,1.5724,1.5731,1.5724,1.5729,399699999.0
2007-10-11 20:00:00,1.5729,1.5732,1.5726,1.573,1313399995.0
2007-10-11 20:05:00,1.5729,1.5749,1.5729,1.5735,3662599996.0
2007-10-11 20:10:00,1.5735,1.5741,1.5728,1.5739,3446499981.0
2007-10-11 20:15:00,1.5739,1.574,1.5728,1.5736,2363000004.0
2007-10-11 20:20:00,1.5736,1.5738,1.5712,1.5717,3116799995.0
2007-10-11 20:25:00,1.5716,1.5739,1.57155,1.57355,3990399990.0
2007-10-11 20:30:00,1.57355,1.5742,1.5718,1.572,4627699992.0
2007-10-11 20:35:00,1.572,1.5733,1.5718,1.5728,2513499993.0
2007-10-11 20:40:00,1.5726,1.5732,1.5722,1.5727,2506699986.0
2007-10-11 20:45:00,1.5727,1.5727,1.5719,1.5722,2794999972.0
2007-10-11 20:50:00,1.5722,1.5734,1.5718,1.57305,4155499991.0
2007-10-11 20:55:00,1.57305,1.57315,1.572,1.5729,2340699999.0
2007-10-11 21:00:00,1.5729,1.5733,1.5725,1.5729,2566499987.0
2007-10-11 21:05:00,1.5729,1.5745,1.5729,1.5743,5034300006.0
2007-10-11 21:10:00,1.5743,1.5756,1.5734,1.5753,6228199995.0
2007-10-11 21:15:00,1.5753,1.576,1.5748,1.5758,3274399994.0
2007-10-11 21:20:00,1.5758,1.5776,1.5758,1.5776,3193499988.0
2007-10-11 21:25:00,1.5776,1.5782,1.5771,1.5772,3659099996.0
2007-10-11 21:30:00,1.5772,1.57785,1.5766,1.5768,2535899999.0
2007-10-11 21:35:00,1.5767,1.5781,1.5752,1.57765,4246499980.0
2007-10-11 21:40:00,1.57765,1.57795,1.5765,1.5773,2688099984.0
2007-10-11 21:45:00,1.5773,1.5777,1.5766,1.5777,2734700000.0
2007-10-11 21:50:00,1.5778,1.5783,1.5777,1.5777,1864599995.0
2007-10-11 21:55:00,1.5777,1.5779,1.5766,1.5766,3244899996.0
2007-10-11 22:00:00,1.5766,1.5766,1.5757,1.5764,1064599998.0
2007-10-11 22:05:00,1.5764,1.5766,1.5758,1.5764,810400000.0
2007-10-11 22:10:00,1.5765,1.5766,1.5762,1.5765,848100000.0
2007-10-11 22:15:00,1.5764,1.57675,1.576,1.5766,429900000.0
2007-10-11 22:20:00,1.5766,1.5771,1.5763,1.5763,623100000.0
2007-10-11 22:25:00,1.5763,1.5766,1.5761,1.5763,637000000.0
2007-10-11 22:30:00,1.5763,1.5766,1.5759,1.5761,991899998.0
2007-10-11 22:35:00,1.5761,1.5766,1.5761,1.5764,146400000.0
2007-10-11 22:40:00,1.5764,1.5766,1.576,1.5763,542400000.0
2007-10-11 22:45:00,1.5763,1.5765,1.576,1.576,685400000.0
2007-10-11 22:50:00,1.576,1.5763,1.5759,1.5761,510200000.0
2007-10-11 22:55:00,1.576,1.5762,1.5757,1.5758,386099999.0
2007-10-11 23:00:00,1.5758,1.5761,1.5754,1.5754,348100000.0
2007-10-11 23:05:00,1.5754,1.5757,1.5751,1.5757,66300000.0
2007-10-11 23:10:00,1.5757,1.576,1.57465,1.5752,588500000.0
2007-10-11 23:15:00,1.5753,1.5761,1.5751,1.576,387700002.0
2007-10-11 23:20:00,1.5761,1.5777,1.576,1.5774,612600001.0
2007-10-11 23:25:00,1.5773,1.5777,1.5765,1.5768,462300000.0
2007-10-11 23:30:00,1.5768,1.5768,1.5765,1.5766,141400000.0
2007-10-11 23:35:00,1.5766,1.5769,1.576,1.5763,418300000.0
2007-10-11 23:40:00,1.5763,1.5765,1.5751,1.5762,1220600000.0
2007-10-11 23:45:00,1.5762,1.5766,1.575,1.57615,1206900000.0
2007-10-11 23:50:00,1.57615,1.5766,1.5754,1.576,941800000.0
2007-10-11 23:55:00,1.576,1.5763,1.5755,1.5758,710200001.0
2007-10-12 00:00:00,1.5759,1.5764,1.5757,1.5763,598999998.0
2007-10-12 00:05:00,1.5764,1.577,1.576,1.5765,733000000.0
2007-10-12 00:10:00,1.5766,1.5768,1.5762,1.5763,432199996.0
2007-10-12 00:15:00,1.5763,1.5766,1.5752,1.5752,409099997.0
2007-10-12 00:20:00,1.5752,1.5756,1.5748,1.5756,946899998.0
2007-10-12 00:25:00,1.5755,1.5761,1.5754,1.5758,808300000.0
2007-10-12 00:30:00,1.57575,1.5758,1.5756,1.5757,76000000.0
2007-10-12 00:35:00,1.5756,1.5762,1.5756,1.576,304699999.0
2007-10-12 00:40:00,1.5761,1.5762,1.5756,1.5756,335899998.0
2007-10-12 00:45:00,1.5756,1.5761,1.5751,1.5751,490699999.0
2007-10-12 00:50:00,1.5751,1.5759,1.5751,1.5755,585100000.0
2007-10-12 00:55:00,1.5756,1.576,1.5752,1.57585,955299997.0
2007-10-12 01:00:00,1.5761,1.5771,1.576,1.5766,709400000.0
2007-10-12 01:05:00,1.5766,1.5769,1.5758,1.57635,1149700000.0
2007-10-12 01:10:00,1.57635,1.577,1.5762,1.5766,658700000.0
2007-10-12 01:15:00,1.5766,1.5769,1.5761,1.5769,1014100000.0
2007-10-12 01:20:00,1.5769,1.5775,1.5766,1.5772,601100001.0
2007-10-12 01:25:00,1.5773,1.5783,1.5766,1.5781,618800000.0
2007-10-12 01:30:00,1.5781,1.5784,1.5769,1.577,1205700000.0
2007-10-12 01:35:00,1.5771,1.5772,1.5764,1.5772,983399998.0
2007-10-12 01:40:00,1.5772,1.578,1.5761,1.5765,1187700000.0
2007-10-12 01:45:00,1.5765,1.5767,1.5755,1.5761,1093799996.0
2007-10-12 01:50:00,1.5761,1.5763,1.5748,1.575,999900001.0
2007-10-12 01:55:00,1.5751,1.5753,1.5741,1.5743,1998699999.0
2007-10-12 02:00:00,1.5743,1.5747,1.57395,1.5746,1720899991.0
2007-10-12 02:05:00,1.5746,1.5749,1.5742,1.5747,1114699996.0
2007-10-12 02:10:00,1.57465,1.5749,1.5741,1.5746,1177700000.0
2007-10-12 02:15:00,1.5746,1.5749,1.5744,1.5749,737899999.0
2007-10-12 02:20:00,1.5748,1.5751,1.5746,1.5748,694200000.0
2007-10-12 02:25:00,1.5749,1.575,1.5746,1.575,642500000.0
2007-10-12 02:30:00,1.575,1.5751,1.5746,1.5746,859800000.0
2007-10-12 02:35:00,1.5746,1.5751,1.5744,1.575,863500000.0
2007-10-12 02:40:00,1.575,1.5753,1.5743,1.57525,1760899999.0
2007-10-12 02:45:00,1.5753,1.57585,1.575,1.5754,1145400000.0
2007-10-12 02:50:00,1.5753,1.5754,1.5746,1.575,2115900000.0
2007-10-12 02:55:00,1.575,1.5755,1.5747,1.5753,604400000.0
2007-10-12 03:00:00,1.5753,1.5755,1.5751,1.5753,966200000.0
2007-10-12 03:05:00,1.5752,1.5762,1.57515,1.5759,797200000.0
2007-10-12 03:10:00,1.5759,1.576,1.5754,1.57585,836100001.0
2007-10-12 03:15:00,1.5758,1.5759,1.5751,1.5752,1262600001.0
2007-10-12 03:20:00,1.5752,1.5755,1.5748,1.5752,902600000.0
2007-10-12 03:25:00,1.57525,1.57575,1.57505,1.5753,605100000.0
2007-10-12 03:30:00,1.5754,1.576,1.5751,1.5754,726200000.0
2007-10-12 03:35:00,1.5754,1.5755,1.575,1.5752,603300000.0
2007-10-12 03:40:00,1.5752,1.5752,1.5745,1.5749,360600000.0
2007-10-12 03:45:00,1.57485,1.5754,1.5742,1.5753,1448999999.0
2007-10-12 03:50:00,1.5754,1.5754,1.5742,1.5746,1219100000.0
2007-10-12 03:55:00,1.5746,1.5749,1.5741,1.57475,1154300000.0
2007-10-12 04:00:00,1.5748,1.57505,1.5742,1.5747,964499999.0
2007-10-12 04:05:00,1.5747,1.575,1.5742,1.5747,681500000.0
2007-10-12 04:10:00,1.5747,1.5752,1.5745,1.5748,1077399999.0
2007-10-12 04:15:00,1.57475,1.5759,1.5744,1.5753,1623399993.0
2007-10-12 04:20:00,1.5753,1.5767,1.5753,1.5762,1396800001.0
2007-10-12 04:25:00,1.5762,1.5765,1.57585,1.57585,627799998.0
2007-10-12 04:30:00,1.57585,1.5764,1.5757,1.5759,913300000.0
2007-10-12 04:35:00,1.5759,1.5764,1.5756,1.5757,979800000.0
2007-10-12 04:40:00,1.5757,1.57605,1.5752,1.5754,487400001.0
2007-10-12 04:45:00,1.5754,1.57585,1.5751,1.5754,747000000.0
2007-10-12 04:50:00,1.5754,1.5754,1.5746,1.5751,773500000.0
2007-10-12 04:55:00,1.5751,1.5752,1.5748,1.575,412700000.0
2007-10-12 05:00:00,1.575,1.5755,1.575,1.5752,413800000.0
2007-10-12 05:05:00,1.57515,1.5756,1.575,1.5756,554100000.0
2007-10-12 05:10:00,1.5755,1.57565,1.5752,1.57565,598000000.0
2007-10-12 05:15:00,1.57565,1.57565,1.5752,1.5754,484100000.0
2007-10-12 05:20:00,1.5754,1.5755,1.5752,1.5753,350800000.0
2007-10-12 05:25:00,1.5753,1.5758,1.5751,1.5754,616800000.0
2007-10-12 05:30:00,1.5755,1.5766,1.5752,1.5766,1020200003.0
2007-10-12 05:35:00,1.5766,1.5766,1.5753,1.5758,1164299999.0
2007-10-12 05:40:00,1.5759,1.576,1.5754,1.5758,803299998.0
2007-10-12 05:45:00,1.5759,1.576,1.5754,1.5754,781400000.0
2007-10-12 05:50:00,1.5757,1.5768,1.5756,1.5766,566400000.0
2007-10-12 05:55:00,1.5766,1.5767,1.5761,1.5765,778600000.0
2007-10-12 06:00:00,1.5764,1.5767,1.5762,1.5765,751300000.0
2007-10-12 06:05:00,1.5766,1.5773,1.5763,1.5773,557300000.0
2007-10-12 06:10:00,1.5773,1.5776,1.5771,1.5771,776100000.0
2007-10-12 06:15:00,1.5768,1.5783,1.5764,1.5782,1779200000.0
2007-10-12 06:20:00,1.57815,1.5787,1.5773,1.5781,1467900000.0
2007-10-12 06:25:00,1.5781,1.5781,1.5775,1.5778,1137499999.0
2007-10-12 06:30:00,1.5778,1.5778,1.5771,1.57765,1153500000.0
2007-10-12 06:35:00,1.5777,1.5782,1.5774,1.5779,1435100000.0
2007-10-12 06:40:00,1.578,1.5786,1.57745,1.5783,1367000000.0
2007-10-12 06:45:00,1.5784,1.5785,1.578,1.5782,902100000.0
2007-10-12 06:50:00,1.5782,1.5785,1.578,1.5783,891400000.0
2007-10-12 06:55:00,1.5783,1.5788,1.5781,1.5788,1092500000.0
2007-10-12 07:00:00,1.5788,1.57985,1.5786,1.5796,2120799998.0
2007-10-12 07:05:00,1.5796,1.5806,1.57925,1.5804,1829400000.0
2007-10-12 07:10:00,1.5804,1.5811,1.5798,1.5799,1885600000.0
2007-10-12 07:15:00,1.57995,1.5807,1.57965,1.58045,1459800002.0
2007-10-12 07:20:00,1.58045,1.58045,1.5798,1.58005,1679300000.0
2007-10-12 07:25:00,1.5801,1.5804,1.5786,1.5793,1998999997.0
2007-10-12 07:30:00,1.5795,1.5803,1.57915,1.5796,1551600000.0
2007-10-12 07:35:00,1.5798,1.58,1.5788,1.5793,1495900000.0
2007-10-12 07:40:00,1.5793,1.5794,1.5785,1.5789,954100000.0
2007-10-12 07:45:00,1.5789,1.5795,1.5785,1.5786,2045899996.0
2007-10-12 07:50:00,1.5786,1.5794,1.5777,1.578,2351299998.0
2007-10-12 07:55:00,1.578,1.5792,1.5779,1.5788,2061099999.0
2007-10-12 08:00:00,1.5788,1.5793,1.5787,1.5787,1569699996.0
2007-10-12 08:05:00,1.5787,1.579,1.5782,1.5782,1869799992.0
2007-10-12 08:10:00,1.5782,1.5797,1.5779,1.5795,2041399993.0
2007-10-12 08:15:00,1.5795,1.5808,1.5787,1.5806,3679399988.0
2007-10-12 08:20:00,1.5805,1.5806,1.5792,1.5798,2247399997.0
2007-10-12 08:25:00,1.5797,1.5824,1.5789,1.5816,3913200001.0
2007-10-12 08:30:00,1.5816,1.583,1.58135,1.5823,4022800003.0
2007-10-12 08:35:00,1.5822,1.5827,1.5816,1.5817,2798700003.0
2007-10-12 08:40:00,1.58165,1.582,1.58035,1.5806,3440400000.0
2007-10-12 08:45:00,1.5805,1.58055,1.5797,1.57995,3352499986.0
2007-10-12 08:50:00,1.5801,1.5801,1.5784,1.579,3457800001.0
2007-10-12 08:55:00,1.579,1.5801,1.5789,1.57965,2873799996.0
2007-10-12 09:00:00,1.57965,1.5798,1.57885,1.5793,3661199992.0
2007-10-12 09:05:00,1.5793,1.5802,1.5789,1.5795,3885699994.0
2007-10-12 09:10:00,1.5795,1.5799,1.5791,1.5796,2419700000.0
2007-10-12 09:15:00,1.5798,1.5814,1.5797,1.581,3619899992.0
2007-10-12 09:20:00,1.5809,1.5811,1.5797,1.58075,2857800001.0
2007-10-12 09:25:00,1.5806,1.5812,1.5799,1.5802,4564399998.0
2007-10-12 09:30:00,1.5802,1.5817,1.5801,1.5803,2788999995.0
2007-10-12 09:35:00,1.5803,1.5807,1.5787,1.579,3878799992.0
2007-10-12 09:40:00,1.5789,1.5798,1.5788,1.579,3036399997.0
2007-10-12 09:45:00,1.579,1.5794,1.5784,1.57865,4078600002.0
2007-10-12 09:50:00,1.5787,1.5787,1.5756,1.5758,3935399992.0
2007-10-12 09:55:00,1.5759,1.5761,1.5744,1.5745,5084399995.0
2007-10-12 10:00:00,1.5745,1.57515,1.5744,1.5747,2580099996.0
2007-10-12 10:05:00,1.5748,1.5752,1.574,1.57485,2361600001.0
2007-10-12 10:10:00,1.5749,1.5752,1.57455,1.57485,1780500004.0
2007-10-12 10:15:00,1.5748,1.57485,1.5737,1.57415,2407499994.0
2007-10-12 10:20:00,1.57415,1.5743,1.5735,1.57375,2666999992.0
2007-10-12 10:25:00,1.5738,1.5742,1.5734,1.5738,1885299998.0
2007-10-12 10:30:00,1.5738,1.5739,1.5732,1.5733,1709700000.0
2007-10-12 10:35:00,1.5734,1.5738,1.573,1.5738,2409399999.0
2007-10-12 10:40:00,1.5738,1.5743,1.5734,1.5735,2864599990.0
2007-10-12 10:45:00,1.5736,1.574,1.5731,1.5734,2391200007.0
2007-10-12 10:50:00,1.5733,1.5743,1.5732,1.5739,2538500004.0
2007-10-12 10:55:00,1.5739,1.5739,1.5713,1.5714,4502199999.0
2007-10-12 11:00:00,1.5714,1.5722,1.5709,1.57145,3412500003.0
2007-10-12 11:05:00,1.57145,1.5725,1.5712,1.5716,2818600003.0
2007-10-12 11:10:00,1.57155,1.57175,1.5706,1.571,2171700002.0
2007-10-12 11:15:00,1.571,1.5711,1.5696,1.5698,3997300000.0
2007-10-12 11:20:00,1.5698,1.5709,1.5696,1.5706,3001999993.0
2007-10-12 11:25:00,1.57055,1.5712,1.5704,1.5705,1682899999.0
2007-10-12 11:30:00,1.5704,1.571,1.5701,1.5709,3739199994.0
2007-10-12 11:35:00,1.5709,1.5718,1.5709,1.5713,2298899988.0
2007-10-12 11:40:00,1.5715,1.5715,1.5703,1.5707,3268600001.0
2007-10-12 11:45:00,1.5707,1.5717,1.5705,1.5709,3746899997.0
2007-10-12 11:50:00,1.57085,1.5714,1.57,1.57075,2992899995.0
2007-10-12 11:55:00,1.57075,1.5714,1.5705,1.5711,2389199998.0
2007-10-12 12:00:00,1.57105,1.5713,1.5702,1.57105,3351399996.0
2007-10-12 12:05:00,1.57105,1.5717,1.57095,1.5715,1431799997.0
2007-10-12 12:10:00,1.5715,1.5716,1.5699,1.5707,1338900003.0
2007-10-12 12:15:00,1.5707,1.5714,1.5706,1.5711,1652300000.0
2007-10-12 12:20:00,1.5711,1.5718,1.571,1.5717,1181099995.0
2007-10-12 12:25:00,1.5717,1.572,1.5715,1.5716,2319799999.0
2007-10-12 12:30:00,1.5716,1.572,1.5711,1.5713,1122099998.0
2007-10-12 12:35:00,1.5713,1.5719,1.5711,1.5717,1374299999.0
2007-10-12 12:40:00,1.5718,1.572,1.5713,1.5713,2560600000.0
2007-10-12 12:45:00,1.5714,1.5718,1.5711,1.5713,2360099998.0
2007-10-12 12:50:00,1.5713,1.5713,1.5708,1.5712,805000003.0
2007-10-12 12:55:00,1.5712,1.5718,1.5711,1.5714,2377199996.0
2007-10-12 13:00:00,1.5715,1.5718,1.571,1.5713,1516400000.0
2007-10-12 13:05:00,1.5714,1.5716,1.571,1.5711,1276100000.0
2007-10-12 13:10:00,1.571,1.5717,1.5708,1.5715,1476300007.0
2007-10-12 13:15:00,1.5715,1.5717,1.571,1.5713,1442899999.0
2007-10-12 13:20:00,1.5714,1.5722,1.5712,1.5715,1787700001.0
2007-10-12 13:25:00,1.5715,1.5716,1.571,1.57105,1377899999.0
2007-10-12 13:30:00,1.571,1.5715,1.57055,1.5707,1693399999.0
2007-10-12 13:35:00,1.5706,1.5711,1.5706,1.5711,469899998.0
2007-10-12 13:40:00,1.5711,1.5713,1.5707,1.5709,924300002.0
2007-10-12 13:45:00,1.571,1.572,1.5708,1.5711,2477899999.0
2007-10-12 13:50:00,1.57105,1.5722,1.5709,1.57165,3302500006.0
2007-10-12 13:55:00,1.57165,1.5732,1.57135,1.57235,3061999991.0
2007-10-12 14:00:00,1.5723,1.5728,1.5715,1.5718,2742199993.0
2007-10-12 14:05:00,1.5718,1.5721,1.5715,1.572,2080399999.0
2007-10-12 14:10:00,1.572,1.5722,1.5712,1.5721,1935899998.0
2007-10-12 14:15:00,1.5722,1.5736,1.5717,1.5733,3274400004.0
2007-10-12 14:20:00,1.5733,1.5734,1.5724,1.5725,2791200000.0
2007-10-12 14:25:00,1.5725,1.5726,1.5712,1.5718,2247699997.0
2007-10-12 14:30:00,1.5717,1.5727,1.5695,1.5702,7163499982.0
2007-10-12 14:35:00,1.5702,1.5711,1.569,1.57075,6320299995.0
2007-10-12 14:40:00,1.5707,1.5724,1.5703,1.57105,7084399993.0
2007-10-12 14:45:00,1.5709,1.571,1.5692,1.5697,6262799995.0
2007-10-12 14:50:00,1.5697,1.57,1.5682,1.5685,3133799998.0
2007-10-12 14:55:00,1.5685,1.5699,1.5682,1.5694,4523999994.0
2007-10-12 15:00:00,1.5694,1.5707,1.5692,1.5707,4552800000.0
2007-10-12 15:05:00,1.5706,1.571,1.5697,1.5699,4362799996.0
2007-10-12 15:10:00,1.5699,1.5707,1.56965,1.5703,4860300007.0
2007-10-12 15:15:00,1.5703,1.5711,1.57,1.5704,3030600001.0
2007-10-12 15:20:00,1.5706,1.5707,1.5697,1.5697,2810599998.0
2007-10-12 15:25:00,1.5698,1.5706,1.5694,1.5695,2957699999.0
2007-10-12 15:30:00,1.5696,1.5698,1.5686,1.5689,5122699995.0
2007-10-12 15:35:00,1.5689,1.5708,1.5688,1.56975,3780900000.0
2007-10-12 15:40:00,1.5695,1.5698,1.5685,1.5686,2587199997.0
2007-10-12 15:45:00,1.5686,1.5693,1.5683,1.5688,1144800000.0
2007-10-12 15:50:00,1.5688,1.5691,1.5684,1.56855,1349600000.0
2007-10-12 15:55:00,1.56855,1.56865,1.5673,1.5677,2865900002.0
2007-10-12 16:00:00,1.5677,1.5691,1.5676,1.56855,4205099996.0
2007-10-12 16:05:00,1.5685,1.5692,1.5676,1.56845,4407499990.0
2007-10-12 16:10:00,1.56845,1.5688,1.5676,1.5683,3380639998.0
2007-10-12 16:15:00,1.5683,1.5692,1.5682,1.56865,4727899985.0
2007-10-12 16:20:00,1.5687,1.5692,1.5683,1.5686,1969699998.0
2007-10-12 16:25:00,1.5686,1.56895,1.5683,1.5686,998599999.0
2007-10-12 16:30:00,1.5686,1.5695,1.5685,1.56935,1317699994.0
2007-10-12 16:35:00,1.56935,1.5697,1.5689,1.5695,1475400002.0
2007-10-12 16:40:00,1.5694,1.5699,1.56935,1.5698,1547600000.0
2007-10-12 16:45:00,1.5697,1.5702,1.5694,1.56965,1641800001.0
2007-10-12 16:50:00,1.5697,1.5706,1.5696,1.56995,3793099993.0
2007-10-12 16:55:00,1.57,1.5701,1.56805,1.5681,3052500000.0
2007-10-12 17:00:00,1.5681,1.5684,1.5674,1.5674,3227099990.0
2007-10-12 17:05:00,1.5674,1.5678,1.5664,1.56675,4079499978.0
2007-10-12 17:10:00,1.56675,1.56755,1.56655,1.5671,2140099996.0
2007-10-12 17:15:00,1.5672,1.56725,1.5664,1.567,2123500000.0
2007-10-12 17:20:00,1.567,1.5673,1.56635,1.5666,1576299999.0
2007-10-12 17:25:00,1.5667,1.567,1.5655,1.5658,1942999999.0
2007-10-12 17:30:00,1.5658,1.5665,1.5655,1.5659,1615799991.0
2007-10-12 17:35:00,1.5659,1.5665,1.5658,1.5661,1297699997.0
2007-10-12 17:40:00,1.5661,1.5663,1.5658,1.5661,1364899997.0
2007-10-12 17:45:00,1.5661,1.5663,1.5653,1.5655,2655199994.0
2007-10-12 17:50:00,1.5655,1.5665,1.5655,1.5665,1970699993.0
2007-10-12 17:55:00,1.5665,1.56725,1.56635,1.5668,1104100000.0
2007-10-12 18:00:00,1.5668,1.5681,1.5667,1.5679,836700002.0
2007-10-12 18:05:00,1.568,1.568,1.5676,1.5679,331100002.0
2007-10-12 18:10:00,1.5679,1.5684,1.5678,1.56795,499499999.0
2007-10-12 18:15:00,1.568,1.5701,1.56795,1.5697,701999999.0
2007-10-12 18:20:00,1.5697,1.5698,1.569,1.5691,1753499991.0
2007-10-12 18:25:00,1.56905,1.56905,1.5683,1.56895,1449200000.0
2007-10-12 18:30:00,1.56895,1.5699,1.5688,1.5698,1205499999.0
2007-10-12 18:35:00,1.5698,1.56985,1.5691,1.5691,591900001.0
2007-10-12 18:40:00,1.5691,1.5696,1.569,1.569,783400003.0
2007-10-12 18:45:00,1.569,1.5692,1.5688,1.5692,348200002.0
2007-10-12 18:50:00,1.569,1.5692,1.5687,1.5687,860899998.0
2007-10-12 18:55:00,1.5688,1.5692,1.5687,1.5692,618100000.0
2007-10-12 19:00:00,1.5691,1.5695,1.569,1.5694,770800000.0
2007-10-12 19:05:00,1.56945,1.5696,1.5691,1.5693,1134000001.0
2007-10-12 19:10:00,1.5694,1.5697,1.5693,1.5694,503700000.0
2007-10-12 19:15:00,1.56935,1.5697,1.5693,1.5695,510800000.0
2007-10-12 19:20:00,1.5695,1.5697,1.5693,1.5694,610800002.0
2007-10-12 19:25:00,1.5693,1.5702,1.5693,1.5699,1813500007.0
2007-10-12 19:30:00,1.5701,1.5701,1.5697,1.5699,1052180000.0
2007-10-12 19:35:00,1.5699,1.5706,1.5697,1.5703,738200000.0
2007-10-12 19:40:00,1.5704,1.5705,1.57,1.5701,697100001.0
2007-10-12 19:45:00,1.5701,1.5701,1.5689,1.5691,2017300000.0
2007-10-12 19:50:00,1.5691,1.5694,1.56905,1.5693,959400000.0
2007-10-12 19:55:00,1.5693,1.5694,1.5691,1.5694,550300001.0
2007-10-12 20:00:00,1.5693,1.5694,1.569,1.5691,351100000.0
2007-10-12 20:05:00,1.5691,1.5692,1.56885,1.5691,618400000.0
2007-10-12 20:10:00,1.5691,1.5692,1.5688,1.5689,815500000.0
2007-10-12 20:15:00,1.569,1.569,1.5687,1.5688,695200000.0
2007-10-12 20:20:00,1.5688,1.5691,1.5686,1.5688,838300002.0
2007-10-12 20:25:00,1.5687,1.5687,1.5683,1.5685,625000000.0
2007-10-12 20:30:00,1.5685,1.5686,1.5683,1.5683,391899999.0
2007-10-12 20:35:00,1.5684,1.5686,1.5681,1.5683,1155800000.0
2007-10-12 20:40:00,1.5682,1.5686,1.568,1.5683,1531300003.0
2007-10-12 20:45:00,1.5683,1.5687,1.5681,1.5686,791600004.0
2007-10-12 20:50:00,1.5687,1.5688,1.5683,1.5685,679400001.0
2007-10-12 20:55:00,1.5687,1.5696,1.5684,1.5695,1860099999.0
2007-10-12 21:00:00,1.5693,1.57,1.56885,1.5698,1590000003.0
2007-10-12 21:05:00,1.5696,1.57,1.5696,1.5697,744600001.0
2007-10-12 21:10:00,1.5697,1.5698,1.5696,1.5697,430000003.0
2007-10-12 21:15:00,1.5696,1.5698,1.5694,1.5696,320799995.0
2007-10-12 21:20:00,1.5696,1.57,1.5695,1.5697,536999997.0
2007-10-12 21:25:00,1.5698,1.5699,1.5691,1.5698,815000000.0
2007-10-12 21:30:00,1.5697,1.57,1.5696,1.5696,745500005.0
2007-10-12 21:35:00,1.5695,1.5698,1.5694,1.5697,232300000.0
2007-10-12 21:40:00,1.5697,1.5701,1.5695,1.5701,540500000.0
2007-10-12 21:45:00,1.57,1.5701,1.5697,1.5698,484799999.0
2007-10-12 21:50:00,1.5698,1.5699,1.5695,1.5696,445000001.0
2007-10-12 21:55:00,1.5696,1.5698,1.5688,1.5688,519600001.0
2007-10-12 22:00:00,1.5688,1.5692,1.5683,1.5684,581300000.0
2007-10-12 22:05:00,1.5685,1.5685,1.5681,1.5684,432200000.0
2007-10-12 22:10:00,1.5684,1.5684,1.5677,1.5678,692299999.0
2007-10-12 22:15:00,1.5679,1.5679,1.5677,1.5678,169500000.0
2007-10-12 22:20:00,1.5679,1.5679,1.5671,1.5672,619700003.0
2007-10-12 22:25:00,1.5672,1.5672,1.5666,1.5667,385400004.0
2007-10-12 22:30:00,1.5666,1.5669,1.5664,1.5668,510600000.0
2007-10-12 22:35:00,1.5668,1.567,1.5665,1.5668,367000000.0
2007-10-12 22:40:00,1.5668,1.5669,1.5665,1.5666,256800000.0
2007-10-12 22:45:00,1.5666,1.5672,1.5662,1.567,443900000.0
2007-10-12 22:50:00,1.5669,1.567,1.5665,1.5668,232000000.0
2007-10-12 22:55:00,1.5669,1.5674,1.5666,1.5669,312100000.0
2007-10-14 23:30:00,1.5635,1.5636,1.5629,1.5634,943900000.0
2007-10-14 23:35:00,1.5635,1.5641,1.5634,1.5639,912200000.0
2007-10-14 23:40:00,1.5639,1.564,1.5627,1.5635,540400000.0
2007-10-14 23:45:00,1.5635,1.5653,1.5626,1.5648,1086600000.0
2007-10-14 23:50:00,1.5648,1.565,1.5642,1.565,989700000.0
2007-10-14 23:55:00,1.565,1.5662,1.5636,1.5637,1540900000.0
2007-10-15 00:00:00,1.5637,1.5642,1.5635,1.5641,553000000.0
2007-10-15 00:05:00,1.564,1.5643,1.5634,1.5641,875000000.0
2007-10-15 00:10:00,1.5641,1.5662,1.5641,1.566,950500000.0
2007-10-15 00:15:00,1.566,1.5661,1.5638,1.5643,979899992.0
2007-10-15 00:20:00,1.5642,1.5645,1.564,1.5643,770299993.0
2007-10-15 00:25:00,1.5643,1.5645,1.5636,1.5639,733300000.0
2007-10-15 00:30:00,1.5639,1.5639,1.5632,1.5636,636400000.0
2007-10-15 00:35:00,1.5636,1.5655,1.5635,1.5654,1360200000.0
2007-10-15 00:40:00,1.5654,1.5676,1.5654,1.567,1289300000.0
2007-10-15 00:45:00,1.5671,1.5671,1.5654,1.5665,1199100000.0
2007-10-15 00:50:00,1.5665,1.5667,1.5657,1.5659,570500000.0
2007-10-15 00:55:00,1.5659,1.5666,1.5659,1.5664,869900000.0
2007-10-15 01:00:00,1.5664,1.5671,1.566,1.5664,806900000.0
2007-10-15 01:05:00,1.5664,1.5667,1.5661,1.5661,385600000.0
2007-10-15 01:10:00,1.5661,1.5668,1.5654,1.5655,946399999.0
2007-10-15 01:15:00,1.5655,1.5655,1.5642,1.565,2167199999.0
2007-10-15 01:20:00,1.565,1.5651,1.56405,1.5647,1031200000.0
2007-10-15 01:25:00,1.5647,1.5652,1.5646,1.56505,836099999.0
2007-10-15 01:30:00,1.56505,1.5663,1.56505,1.5657,661100000.0
2007-10-15 01:35:00,1.5659,1.5659,1.565,1.5659,959399999.0
2007-10-15 01:40:00,1.5659,1.5663,1.5655,1.5661,950399997.0
2007-10-15 01:45:00,1.5661,1.5662,1.5655,1.5659,976900000.0
2007-10-15 01:50:00,1.5659,1.5672,1.5659,1.567,1796600000.0
2007-10-15 01:55:00,1.5669,1.5672,1.5664,1.5664,1186499999.0
2007-10-15 02:00:00,1.56635,1.5664,1.5653,1.5657,1191299999.0
2007-10-15 02:05:00,1.5657,1.5661,1.565,1.5658,1939399999.0
2007-10-15 02:10:00,1.5658,1.567,1.5657,1.566,1408599999.0
2007-10-15 02:15:00,1.5661,1.5661,1.5653,1.5656,1822500001.0
2007-10-15 02:20:00,1.5656,1.5663,1.56535,1.5662,972700000.0
2007-10-15 02:25:00,1.5662,1.5663,1.5647,1.565,936400000.0
2007-10-15 02:30:00,1.5651,1.5656,1.56495,1.56525,430600000.0
2007-10-15 02:35:00,1.56525,1.5657,1.5651,1.5656,480300000.0
2007-10-15 02:40:00,1.5656,1.5656,1.5643,1.5647,639099997.0
2007-10-15 02:45:00,1.5646,1.5647,1.5639,1.5644,701800000.0
2007-10-15 02:50:00,1.5644,1.5652,1.5644,1.5649,1141900000.0
2007-10-15 02:55:00,1.56495,1.5663,1.5647,1.5659,1959399997.0
2007-10-15 03:00:00,1.56585,1.5661,1.5656,1.5658,1129400000.0
2007-10-15 03:05:00,1.5658,1.5661,1.5657,1.5657,481500000.0
2007-10-15 03:10:00,1.56575,1.567,1.56555,1.567,896900000.0
2007-10-15 03:15:00,1.567,1.5671,1.5656,1.56615,1940500000.0
2007-10-15 03:20:00,1.56615,1.5662,1.5659,1.566,659900001.0
2007-10-15 03:25:00,1.566,1.5661,1.5654,1.5655,681100000.0
2007-10-15 03:30:00,1.5655,1.5655,1.5649,1.5651,1030500003.0
2007-10-15 03:35:00,1.5651,1.5656,1.5645,1.5646,774200000.0
2007-10-15 03:40:00,1.5646,1.5652,1.5645,1.565,980200000.0
2007-10-15 03:45:00,1.565,1.5652,1.56445,1.5651,956100000.0
2007-10-15 03:50:00,1.5651,1.5659,1.565,1.5658,811400000.0
2007-10-15 03:55:00,1.5657,1.5659,1.5655,1.5659,456800001.0
2007-10-15 04:00:00,1.5659,1.5663,1.56565,1.5661,499200000.0
2007-10-15 04:05:00,1.5662,1.5663,1.566,1.5661,585800000.0
2007-10-15 04:10:00,1.5661,1.5665,1.56575,1.56635,639900000.0
2007-10-15 04:15:00,1.56635,1.5666,1.5661,1.5664,1078800000.0
2007-10-15 04:20:00,1.5664,1.5666,1.5661,1.5665,831000000.0
2007-10-15 04:25:00,1.5665,1.5667,1.5662,1.56635,779000000.0
2007-10-15 04:30:00,1.56635,1.5666,1.5662,1.5662,903500000.0
2007-10-15 04:35:00,1.5664,1.5666,1.5662,1.5663,511600000.0
2007-10-15 04:40:00,1.5663,1.567,1.56605,1.5667,876000001.0
2007-10-15 04:45:00,1.5667,1.5671,1.5666,1.5666,742099999.0
2007-10-15 04:50:00,1.5666,1.567,1.56635,1.5669,676000000.0
2007-10-15 04:55:00,1.5668,1.5674,1.5668,1.5674,794200000.0
2007-10-15 05:00:00,1.5674,1.5674,1.5669,1.567,717900000.0
2007-10-15 05:05:00,1.567,1.5672,1.5666,1.5669,971900000.0
2007-10-15 05:10:00,1.5669,1.5674,1.56675,1.5671,616800000.0
2007-10-15 05:15:00,1.5671,1.5671,1.5668,1.5671,280000000.0
2007-10-15 05:20:00,1.5671,1.5671,1.5666,1.5666,387000000.0
2007-10-15 05:25:00,1.5668,1.567,1.5668,1.5669,559300000.0
2007-10-15 05:30:00,1.5669,1.5672,1.5669,1.5672,611100000.0
2007-10-15 05:35:00,1.5672,1.5676,1.567,1.56745,931800005.0
2007-10-15 05:40:00,1.56745,1.568,1.5674,1.5678,865900000.0
2007-10-15 05:45:00,1.5679,1.5684,1.5677,1.5683,1168800000.0
2007-10-15 05:50:00,1.5683,1.5687,1.56795,1.5685,1119300000.0
2007-10-15 05:55:00,1.5685,1.5685,1.5672,1.5673,1195400000.0
2007-10-15 06:00:00,1.5673,1.5673,1.5665,1.5671,708000000.0
2007-10-15 06:05:00,1.5671,1.5671,1.5663,1.5667,923900000.0
2007-10-15 06:10:00,1.5667,1.5668,1.566,1.5663,1287399998.0
2007-10-15 06:15:00,1.5664,1.5673,1.5662,1.5665,1518200000.0
2007-10-15 06:20:00,1.5666,1.5674,1.5666,1.5673,1177599999.0
2007-10-15 06:25:00,1.5673,1.5677,1.5672,1.5675,792300000.0
2007-10-15 06:30:00,1.5675,1.5677,1.5669,1.5672,813900000.0
2007-10-15 06:35:00,1.5672,1.5674,1.5666,1.567,838700003.0
2007-10-15 06:40:00,1.567,1.5672,1.5668,1.567,751599998.0
2007-10-15 06:45:00,1.567,1.5675,1.5668,1.5674,747400000.0
2007-10-15 06:50:00,1.5674,1.5676,1.5673,1.5674,476100000.0
2007-10-15 06:55:00,1.5673,1.5674,1.5669,1.5671,981200003.0
2007-10-15 07:00:00,1.5671,1.5675,1.56695,1.5674,342500000.0
2007-10-15 07:05:00,1.5674,1.5675,1.5671,1.5674,376800000.0
2007-10-15 07:10:00,1.5674,1.5677,1.5672,1.5676,449300000.0
2007-10-15 07:15:00,1.5676,1.5679,1.5673,1.5675,983300001.0
2007-10-15 07:20:00,1.5675,1.5678,1.5673,1.5677,848400000.0
2007-10-15 07:25:00,1.56765,1.5678,1.5675,1.56755,761900000.0
2007-10-15 07:30:00,1.5676,1.5679,1.5675,1.5678,892200000.0
2007-10-15 07:35:00,1.5678,1.5678,1.5672,1.5673,1206300000.0
2007-10-15 07:40:00,1.5673,1.5675,1.567,1.5673,1432700000.0
2007-10-15 07:45:00,1.5673,1.5675,1.5664,1.5666,1388399999.0
2007-10-15 07:50:00,1.5666,1.5666,1.56555,1.56555,1523699999.0
2007-10-15 07:55:00,1.56555,1.56555,1.56485,1.56525,1294699996.0
2007-10-15 08:00:00,1.56525,1.56545,1.5648,1.5654,1369600000.0
2007-10-15 08:05:00,1.5654,1.5655,1.5649,1.56505,715100000.0
2007-10-15 08:10:00,1.56505,1.5662,1.56505,1.5658,1328900002.0
2007-10-15 08:15:00,1.5658,1.566,1.5653,1.56535,808900000.0
2007-10-15 08:20:00,1.56535,1.5659,1.56465,1.5656,1400600001.0
2007-10-15 08:25:00,1.5656,1.5657,1.5643,1.5646,750600000.0
2007-10-15 08:30:00,1.56465,1.5669,1.56465,1.5668,2772799996.0
2007-10-15 08:35:00,1.5668,1.5676,1.5661,1.5661,2314199999.0
2007-10-15 08:40:00,1.5661,1.5672,1.566,1.5671,2077799994.0
2007-10-15 08:45:00,1.5671,1.5674,1.5663,1.5668,3671499985.0
2007-10-15 08:50:00,1.5668,1.5674,1.5666,1.5671,3340599999.0
2007-10-15 08:55:00,1.567,1.5672,1.5664,1.5668,3008200003.0
2007-10-15 09:00:00,1.5669,1.5674,1.5665,1.5673,3640899994.0
2007-10-15 09:05:00,1.5673,1.5679,1.5668,1.5674,3838299994.0
2007-10-15 09:10:00,1.5674,1.568,1.567,1.5673,4703599997.0
2007-10-15 09:15:00,1.5673,1.5675,1.5664,1.5665,3993099979.0
2007-10-15 09:20:00,1.5666,1.5673,1.5655,1.5658,5646300011.0
2007-10-15 09:25:00,1.5658,1.5674,1.5658,1.5666,2834999998.0
2007-10-15 09:30:00,1.5665,1.5673,1.5661,1.5665,5604300000.0
2007-10-15 09:35:00,1.5669,1.5677,1.5665,1.5676,3695799999.0
2007-10-15 09:40:00,1.5676,1.5682,1.5672,1.5679,4260000001.0
2007-10-15 09:45:00,1.5679,1.5689,1.5679,1.568,6217299997.0
2007-10-15 09:50:00,1.5682,1.5699,1.5679,1.5696,6081899976.0
2007-10-15 09:55:00,1.5695,1.5701,1.569,1.56925,4634799990.0
2007-10-15 10:00:00,1.5693,1.5697,1.56845,1.569,3840699998.0
2007-10-15 10:05:00,1.569,1.5695,1.5687,1.5688,2198900004.0
2007-10-15 10:10:00,1.5688,1.5693,1.5685,1.5689,2766499998.0
2007-10-15 10:15:00,1.5689,1.57,1.5687,1.57,1602400002.0
2007-10-15 10:20:00,1.57,1.5702,1.5686,1.5688,2527899998.0
2007-10-15 10:25:00,1.5688,1.56935,1.5685,1.5686,1303799999.0
2007-10-15 10:30:00,1.5686,1.5694,1.5686,1.56925,1208299998.0
2007-10-15 10:35:00,1.56925,1.56935,1.569,1.56915,1432200004.0
2007-10-15 10:40:00,1.56915,1.56925,1.5687,1.56895,974700000.0
2007-10-15 10:45:00,1.56895,1.57,1.56895,1.5699,1643199990.0
2007-10-15 10:50:00,1.56985,1.57,1.5694,1.5697,3653499998.0
2007-10-15 10:55:00,1.5697,1.5703,1.5696,1.5702,3286600003.0
2007-10-15 11:00:00,1.5702,1.5706,1.5699,1.57015,2039299997.0
2007-10-15 11:05:00,1.57015,1.5711,1.57015,1.571,1162100000.0
2007-10-15 11:10:00,1.571,1.5711,1.5706,1.5711,1604700000.0
2007-10-15 11:15:00,1.5711,1.572,1.5706,1.5714,1664000001.0
2007-10-15 11:20:00,1.5714,1.5715,1.5702,1.5704,2660800001.0
2007-10-15 11:25:00,1.5704,1.5705,1.5694,1.5696,2467200003.0
2007-10-15 11:30:00,1.5696,1.5702,1.5694,1.57005,2702700002.0
2007-10-15 11:35:00,1.57005,1.5701,1.5694,1.5694,1543300000.0
2007-10-15 11:40:00,1.5694,1.5696,1.56865,1.5696,2095600001.0
2007-10-15 11:45:00,1.5696,1.5696,1.5689,1.5691,1737100004.0
2007-10-15 11:50:00,1.5691,1.5703,1.569,1.5698,2715299998.0
2007-10-15 11:55:00,1.5698,1.5701,1.5692,1.5692,2518500004.0
2007-10-15 12:00:00,1.5691,1.56965,1.5688,1.56965,1243600001.0
2007-10-15 12:05:00,1.56965,1.5699,1.5691,1.56925,1403800001.0
2007-10-15 12:10:00,1.5692,1.5695,1.5685,1.5687,4263000014.0
2007-10-15 12:15:00,1.56865,1.56955,1.5685,1.56955,4133500021.0
2007-10-15 12:20:00,1.56955,1.5707,1.56955,1.5704,2025500000.0
2007-10-15 12:25:00,1.5705,1.5705,1.5695,1.5695,2622000023.0
2007-10-15 12:30:00,1.5695,1.5696,1.5685,1.569,3992000003.0
2007-10-15 12:35:00,1.569,1.5696,1.5686,1.5691,2071000000.0
2007-10-15 12:40:00,1.5691,1.56995,1.569,1.5696,1438899999.0
2007-10-15 12:45:00,1.5697,1.5699,1.56945,1.56985,1604600000.0
2007-10-15 12:50:00,1.56985,1.5699,1.5692,1.5696,945000000.0
2007-10-15 12:55:00,1.5696,1.5697,1.569,1.5695,2873299999.0
2007-10-15 13:00:00,1.5696,1.5697,1.5688,1.569,2301610000.0
2007-10-15 13:05:00,1.569,1.5693,1.5688,1.5692,2803920003.0
2007-10-15 13:10:00,1.5693,1.5695,1.569,1.5691,3348320014.0
2007-10-15 13:15:00,1.5691,1.57,1.5688,1.5692,4470700017.0
2007-10-15 13:20:00,1.5692,1.5695,1.5687,1.5689,1635500002.0
2007-10-15 13:25:00,1.569,1.5691,1.5686,1.5687,2074600000.0
2007-10-15 13:30:00,1.5687,1.5687,1.5679,1.5686,2314300002.0
2007-10-15 13:35:00,1.5686,1.5687,1.5681,1.5683,2913599995.0
2007-10-15 13:40:00,1.5683,1.5686,1.56785,1.5684,2637100008.0
2007-10-15 13:45:00,1.5684,1.569,1.5678,1.5684,4292500004.0
2007-10-15 13:50:00,1.5684,1.5687,1.5677,1.5682,2646900007.0
2007-10-15 13:55:00,1.5682,1.5691,1.5681,1.5689,2072999999.0
2007-10-15 14:00:00,1.5689,1.56935,1.5684,1.5692,2485000001.0
2007-10-15 14:05:00,1.5692,1.5693,1.5686,1.5686,2178100006.0
2007-10-15 14:10:00,1.5686,1.5688,1.5681,1.5686,1671199993.0
2007-10-15 14:15:00,1.5686,1.5691,1.5679,1.5689,2075300004.0
2007-10-15 14:20:00,1.5689,1.5697,1.5684,1.5693,3122800001.0
2007-10-15 14:25:00,1.5693,1.56975,1.569,1.5696,1281700000.0
2007-10-15 14:30:00,1.5696,1.5696,1.5685,1.5685,3260500007.0
2007-10-15 14:35:00,1.5685,1.569,1.5683,1.5686,5372700004.0
2007-10-15 14:40:00,1.5686,1.5692,1.5685,1.5689,1256999999.0
2007-10-15 14:45:00,1.569,1.5703,1.5686,1.5701,2609100000.0
2007-10-15 14:50:00,1.57,1.5701,1.5687,1.56945,3788800003.0
2007-10-15 14:55:00,1.56945,1.56945,1.5687,1.56905,1384000000.0
2007-10-15 15:00:00,1.56905,1.5694,1.5683,1.569,3228700000.0
2007-10-15 15:05:00,1.569,1.5699,1.569,1.5695,3359299995.0
2007-10-15 15:10:00,1.5696,1.5702,1.56915,1.5696,2409000000.0
2007-10-15 15:15:00,1.5696,1.5703,1.5691,1.57,3863300019.0
2007-10-15 15:20:00,1.5699,1.5704,1.5692,1.5703,3821600017.0
2007-10-15 15:25:00,1.5703,1.5703,1.5695,1.5698,1523600000.0
2007-10-15 15:30:00,1.5698,1.5701,1.569,1.569,1311499999.0
2007-10-15 15:35:00,1.569,1.5697,1.5688,1.5695,917600000.0
2007-10-15 15:40:00,1.5695,1.56995,1.5693,1.56985,909300000.0
2007-10-15 15:45:00,1.56985,1.5706,1.5695,1.5695,2644399995.0
2007-10-15 15:50:00,1.5695,1.5701,1.5695,1.5698,1957599996.0
2007-10-15 15:55:00,1.5698,1.5709,1.5697,1.5699,4445199999.0
2007-10-15 16:00:00,1.5699,1.5705,1.5697,1.5699,2901300003.0
2007-10-15 16:05:00,1.5699,1.5714,1.5698,1.5708,1854800000.0
2007-10-15 16:10:00,1.5709,1.5712,1.5705,1.5707,2433600000.0
2007-10-15 16:15:00,1.5707,1.5711,1.5701,1.5702,1356699997.0
2007-10-15 16:20:00,1.5702,1.5705,1.5695,1.5698,2625500001.0
2007-10-15 16:25:00,1.5698,1.571,1.5697,1.571,1520100001.0
2007-10-15 16:30:00,1.571,1.5713,1.5705,1.5712,1188999999.0
2007-10-15 16:35:00,1.5712,1.5717,1.571,1.5714,2058700004.0
2007-10-15 16:40:00,1.5714,1.5732,1.5712,1.5723,1998799999.0
2007-10-15 16:45:00,1.5722,1.5728,1.5721,1.57255,2086099998.0
2007-10-15 16:50:00,1.57255,1.5727,1.5721,1.5724,1242099999.0
2007-10-15 16:55:00,1.5724,1.5735,1.57235,1.57295,2288699999.0
2007-10-15 17:00:00,1.57295,1.5737,1.5728,1.5737,2493500005.0
2007-10-15 17:05:00,1.5737,1.5744,1.5732,1.5736,3889900002.0
2007-10-15 17:10:00,1.5736,1.5745,1.5733,1.5739,3376000000.0
2007-10-15 17:15:00,1.5739,1.5739,1.5725,1.5738,4510799996.0
2007-10-15 17:20:00,1.5738,1.5764,1.5732,1.5761,5529999997.0
2007-10-15 17:25:00,1.5761,1.5785,1.5761,1.5768,5235399987.0
2007-10-15 17:30:00,1.5769,1.5775,1.5765,1.57655,3378499996.0
2007-10-15 17:35:00,1.57655,1.5773,1.57635,1.5766,3071300005.0
2007-10-15 17:40:00,1.5767,1.5776,1.5761,1.5776,4049300003.0
2007-10-15 17:45:00,1.5776,1.5783,1.5769,1.5776,4650899982.0
2007-10-15 17:50:00,1.5775,1.5778,1.5767,1.57715,4353800001.0
2007-10-15 17:55:00,1.57715,1.5783,1.5771,1.5773,4349900008.0
2007-10-15 18:00:00,1.5773,1.579,1.5771,1.5789,3127600002.0
2007-10-15 18:05:00,1.5789,1.5791,1.5777,1.5778,3514599984.0
2007-10-15 18:10:00,1.5778,1.5781,1.5771,1.57755,2576099991.0
2007-10-15 18:15:00,1.57745,1.578,1.57735,1.57765,654000004.0
2007-10-15 18:20:00,1.57765,1.57785,1.5774,1.5775,565900000.0
2007-10-15 18:25:00,1.5775,1.5776,1.5771,1.5773,1360199997.0
2007-10-15 18:30:00,1.5773,1.5787,1.5773,1.5783,3387699998.0
2007-10-15 18:35:00,1.5783,1.5785,1.5773,1.57735,1845900005.0
2007-10-15 18:40:00,1.57735,1.5792,1.57735,1.579,2909099997.0
2007-10-15 18:45:00,1.579,1.5796,1.5786,1.57925,1895100001.0
2007-10-15 18:50:00,1.57925,1.5805,1.57925,1.5798,2731099994.0
2007-10-15 18:55:00,1.5797,1.5803,1.5792,1.5793,1719699984.0
2007-10-15 19:00:00,1.5793,1.5799,1.5788,1.5796,3543700023.0
2007-10-15 19:05:00,1.5796,1.5809,1.5792,1.58045,3660199992.0
2007-10-15 19:10:00,1.58045,1.5808,1.58,1.5806,977800000.0
2007-10-15 19:15:00,1.5806,1.58115,1.5798,1.57985,1147099997.0
2007-10-15 19:20:00,1.57985,1.5803,1.5795,1.5796,451100000.0
2007-10-15 19:25:00,1.5796,1.57965,1.5791,1.5794,1538599994.0
2007-10-15 19:30:00,1.5795,1.57975,1.5792,1.5793,774199995.0
2007-10-15 19:35:00,1.5793,1.5796,1.5788,1.5788,1417900004.0
2007-10-15 19:40:00,1.5788,1.5793,1.57865,1.5792,1928599992.0
2007-10-15 19:45:00,1.5792,1.5794,1.5789,1.5793,1836700008.0
2007-10-15 19:50:00,1.5793,1.5797,1.5793,1.5794,985399999.0
2007-10-15 19:55:00,1.5795,1.5796,1.5792,1.5794,1303799995.0
2007-10-15 20:00:00,1.5794,1.5794,1.5785,1.5789,1615099992.0
2007-10-15 20:05:00,1.5789,1.5798,1.5788,1.5794,1526299998.0
2007-10-15 20:10:00,1.5794,1.58025,1.5793,1.58005,413000000.0
2007-10-15 20:15:00,1.58005,1.58005,1.578,1.5783,2176099994.0
2007-10-15 20:20:00,1.5783,1.5788,1.5782,1.5788,921199996.0
2007-10-15 20:25:00,1.5788,1.579,1.5784,1.5787,2267900002.0
2007-10-15 20:30:00,1.5787,1.5787,1.5782,1.5782,1504000001.0
2007-10-15 20:35:00,1.5782,1.5796,1.5781,1.5795,1554800002.0
2007-10-15 20:40:00,1.5795,1.5795,1.5789,1.5791,997800000.0
2007-10-15 20:45:00,1.5791,1.57975,1.5791,1.57955,966400003.0
2007-10-15 20:50:00,1.57955,1.5797,1.5793,1.5795,1369899991.0
2007-10-15 20:55:00,1.5795,1.581,1.5795,1.58,4131599996.0
2007-10-15 21:00:00,1.58,1.5806,1.5795,1.5796,3202700000.0
2007-10-15 21:05:00,1.5796,1.5797,1.5791,1.5793,1872899994.0
2007-10-15 21:10:00,1.5793,1.5796,1.5791,1.5794,1503899999.0
2007-10-15 21:15:00,1.5794,1.5796,1.5791,1.5793,3206200011.0
2007-10-15 21:20:00,1.5793,1.5817,1.579,1.5817,1852600001.0
2007-10-15 21:25:00,1.5817,1.5827,1.5811,1.5811,2737899999.0
2007-10-15 21:30:00,1.5811,1.5831,1.581,1.5827,1497999994.0
2007-10-15 21:35:00,1.5827,1.5845,1.5827,1.584,2333199986.0
2007-10-15 21:40:00,1.5839,1.5845,1.5824,1.5824,3195199985.0
2007-10-15 21:45:00,1.5824,1.5825,1.5804,1.5811,1989599998.0
2007-10-15 21:50:00,1.5811,1.5818,1.5805,1.5814,1339900002.0
2007-10-15 21:55:00,1.5813,1.5815,1.581,1.5812,1426400000.0
2007-10-15 22:00:00,1.5812,1.5814,1.5809,1.581,1011699999.0
2007-10-15 22:05:00,1.581,1.5811,1.5798,1.58,1053999998.0
2007-10-15 22:10:00,1.58,1.58,1.5796,1.5799,1159800000.0
2007-10-15 22:15:00,1.5799,1.5799,1.5793,1.5798,644700000.0
2007-10-15 22:20:00,1.5798,1.5799,1.5793,1.5799,253200000.0
2007-10-15 22:25:00,1.5799,1.5801,1.5794,1.58,672400001.0
2007-10-15 22:30:00,1.58,1.5802,1.5798,1.5799,813400000.0
2007-10-15 22:35:00,1.5799,1.5811,1.5797,1.581,935600000.0
2007-10-15 22:40:00,1.581,1.5814,1.5802,1.5807,879900000.0
2007-10-15 22:45:00,1.5807,1.581,1.58015,1.5808,821200000.0
2007-10-15 22:50:00,1.5808,1.581,1.5802,1.58055,410300000.0
2007-10-15 22:55:00,1.58055,1.58055,1.5796,1.5799,955900000.0
2007-10-15 23:00:00,1.5798,1.58,1.5793,1.5795,1764900000.0
2007-10-15 23:05:00,1.5796,1.5797,1.5779,1.5782,1156500000.0
2007-10-15 23:10:00,1.5782,1.5786,1.5778,1.5778,638500000.0
2007-10-15 23:15:00,1.5779,1.578,1.5778,1.5779,290500000.0
2007-10-15 23:20:00,1.5779,1.5783,1.5777,1.5782,373900000.0
2007-10-15 23:25:00,1.5783,1.5794,1.5783,1.5787,1046400000.0
2007-10-15 23:30:00,1.5787,1.5788,1.578,1.57825,883100000.0
2007-10-15 23:35:00,1.57825,1.5784,1.5773,1.5779,1630800000.0
2007-10-15 23:40:00,1.5779,1.578,1.57695,1.5774,1274900000.0
2007-10-15 23:45:00,1.5774,1.5778,1.5774,1.5776,823100000.0
2007-10-15 23:50:00,1.5776,1.5784,1.5772,1.5776,1590400000.0
2007-10-15 23:55:00,1.5775,1.5782,1.5775,1.578,705300000.0
2007-10-16 00:00:00,1.578,1.5783,1.5777,1.5778,949399998.0
2007-10-16 00:05:00,1.5777,1.5778,1.5774,1.5778,1187699998.0
2007-10-16 00:10:00,1.5778,1.5781,1.5769,1.5771,1915800000.0
2007-10-16 00:15:00,1.5772,1.5778,1.57695,1.5771,1359400000.0
2007-10-16 00:20:00,1.5771,1.5783,1.5771,1.5783,1205299990.0
2007-10-16 00:25:00,1.5783,1.5784,1.5774,1.5776,1176000000.0
2007-10-16 00:30:00,1.5776,1.5784,1.57725,1.578,1085900000.0
2007-10-16 00:35:00,1.578,1.5788,1.578,1.5787,686700000.0
2007-10-16 00:40:00,1.5787,1.5787,1.57815,1.5783,673100000.0
2007-10-16 00:45:00,1.5783,1.5784,1.5776,1.578,1475900001.0
2007-10-16 00:50:00,1.578,1.5781,1.5771,1.5774,735800000.0
2007-10-16 00:55:00,1.5774,1.5778,1.5771,1.5777,1549300000.0
2007-10-16 01:00:00,1.5777,1.578,1.5774,1.5778,2028600002.0
2007-10-16 01:05:00,1.5778,1.5785,1.5776,1.5778,1679600000.0
2007-10-16 01:10:00,1.5778,1.5785,1.5778,1.5783,1625400003.0
2007-10-16 01:15:00,1.5783,1.5785,1.578,1.5784,982400000.0
2007-10-16 01:20:00,1.5784,1.5803,1.5782,1.5801,1364000000.0
2007-10-16 01:25:00,1.5801,1.5803,1.5794,1.5802,914500000.0
2007-10-16 01:30:00,1.5802,1.5803,1.57905,1.5792,1069200000.0
2007-10-16 01:35:00,1.5792,1.5797,1.5789,1.5792,710600000.0
2007-10-16 01:40:00,1.5792,1.5795,1.5784,1.5795,1457400001.0
2007-10-16 01:45:00,1.5794,1.5797,1.5788,1.5789,1772999999.0
2007-10-16 01:50:00,1.5789,1.579,1.5784,1.5787,953300000.0
2007-10-16 01:55:00,1.5787,1.5787,1.5779,1.5784,827500005.0
2007-10-16 02:00:00,1.5784,1.5789,1.5778,1.57795,1103500000.0
2007-10-16 02:05:00,1.578,1.57885,1.578,1.5786,1080100003.0
2007-10-16 02:10:00,1.5786,1.5789,1.5783,1.5788,1145300001.0
2007-10-16 02:15:00,1.5788,1.5805,1.5785,1.58,1798899999.0
2007-10-16 02:20:00,1.58,1.5804,1.5795,1.5798,1168700000.0
2007-10-16 02:25:00,1.5798,1.5805,1.5794,1.5803,1047400000.0
2007-10-16 02:30:00,1.5803,1.5824,1.5801,1.5807,2079300000.0
2007-10-16 02:35:00,1.5807,1.58175,1.5805,1.58095,1407799996.0
2007-10-16 02:40:00,1.58095,1.5816,1.58025,1.5816,1846500010.0
2007-10-16 02:45:00,1.5816,1.5823,1.5807,1.581,1515600001.0
2007-10-16 02:50:00,1.581,1.5814,1.5805,1.5809,1073000003.0
2007-10-16 02:55:00,1.5809,1.5813,1.5804,1.5813,1517899999.0
2007-10-16 03:00:00,1.5813,1.5831,1.5811,1.5829,2129700005.0
2007-10-16 03:05:00,1.5829,1.584,1.5818,1.5819,2545700000.0
2007-10-16 03:10:00,1.5819,1.5826,1.5815,1.5816,1685800000.0
2007-10-16 03:15:00,1.5815,1.5818,1.5812,1.5813,1740500000.0
2007-10-16 03:20:00,1.58125,1.5819,1.5812,1.5816,1473200000.0
2007-10-16 03:25:00,1.5816,1.5818,1.5812,1.5813,934200000.0
2007-10-16 03:30:00,1.5813,1.5815,1.5807,1.581,1726200000.0
2007-10-16 03:35:00,1.5811,1.5811,1.5803,1.5807,930500000.0
2007-10-16 03:40:00,1.58055,1.581,1.58055,1.5809,935300000.0
2007-10-16 03:45:00,1.5809,1.581,1.58055,1.5807,593800000.0
2007-10-16 03:50:00,1.5807,1.5809,1.5796,1.5797,1318300000.0
2007-10-16 03:55:00,1.5797,1.5798,1.57915,1.5797,1146500003.0
2007-10-16 04:00:00,1.5797,1.5798,1.579,1.5793,1195400000.0
2007-10-16 04:05:00,1.5793,1.5805,1.5792,1.5801,1897600004.0
2007-10-16 04:10:00,1.5801,1.5813,1.58005,1.5812,1838100000.0
2007-10-16 04:15:00,1.5812,1.5821,1.5811,1.58165,1804900000.0
2007-10-16 04:20:00,1.58175,1.5819,1.5812,1.5814,1270200000.0
2007-10-16 04:25:00,1.5814,1.5814,1.5805,1.5807,1604000000.0
2007-10-16 04:30:00,1.5807,1.5812,1.5806,1.5812,699000000.0
2007-10-16 04:35:00,1.5812,1.5814,1.5809,1.5814,810800000.0
2007-10-16 04:40:00,1.5814,1.5816,1.5812,1.5814,200399997.0
2007-10-16 04:45:00,1.5815,1.5824,1.5814,1.58225,1246999989.0
2007-10-16 04:50:00,1.58225,1.5824,1.5809,1.5811,1809799996.0
2007-10-16 04:55:00,1.5811,1.5813,1.5807,1.5808,1032299998.0
2007-10-16 05:00:00,1.5809,1.5809,1.5801,1.58045,1530299992.0
2007-10-16 05:05:00,1.5806,1.5809,1.5805,1.5807,928500000.0
2007-10-16 05:10:00,1.5807,1.5808,1.5804,1.5806,758700000.0
2007-10-16 05:15:00,1.5806,1.5806,1.5801,1.5803,582100000.0
2007-10-16 05:20:00,1.5803,1.5806,1.57995,1.5804,844500000.0
2007-10-16 05:25:00,1.5804,1.5806,1.5802,1.5804,400000000.0
2007-10-16 05:30:00,1.5804,1.5804,1.58,1.58,614500000.0
2007-10-16 05:35:00,1.58,1.5802,1.58,1.5802,656100000.0
2007-10-16 05:40:00,1.5802,1.5808,1.58,1.5808,1334300000.0
2007-10-16 05:45:00,1.5808,1.5811,1.5805,1.5805,1046400000.0
2007-10-16 05:50:00,1.5805,1.5805,1.5801,1.5802,925500000.0
2007-10-16 05:55:00,1.5802,1.5803,1.58,1.5802,809800000.0
2007-10-16 06:00:00,1.5802,1.5802,1.5798,1.5799,789900000.0
2007-10-16 06:05:00,1.5799,1.5801,1.5798,1.58,388100000.0
2007-10-16 06:10:00,1.58,1.5804,1.5798,1.5804,787500000.0
2007-10-16 06:15:00,1.5804,1.5805,1.57985,1.5801,472800000.0
2007-10-16 06:20:00,1.5802,1.5805,1.5801,1.5801,456500000.0
2007-10-16 06:25:00,1.5802,1.5803,1.58,1.58,612500000.0
2007-10-16 06:30:00,1.58,1.5809,1.57995,1.5806,807900000.0
2007-10-16 06:35:00,1.5806,1.5812,1.5804,1.5804,939800000.0
2007-10-16 06:40:00,1.58045,1.5807,1.5797,1.5797,862400000.0
2007-10-16 06:45:00,1.5797,1.5801,1.57965,1.5801,542600000.0
2007-10-16 06:50:00,1.58,1.5801,1.5797,1.58,1029399999.0
2007-10-16 06:55:00,1.5799,1.5802,1.5797,1.5801,634000002.0
2007-10-16 07:00:00,1.5801,1.5806,1.5798,1.5803,1232599999.0
2007-10-16 07:05:00,1.5803,1.5805,1.5803,1.5804,307400000.0
2007-10-16 07:10:00,1.5804,1.5807,1.5801,1.5807,1076100000.0
2007-10-16 07:15:00,1.5806,1.5808,1.5805,1.5806,668800000.0
2007-10-16 07:20:00,1.5806,1.58145,1.5804,1.5811,1394400000.0
2007-10-16 07:25:00,1.5811,1.5816,1.5808,1.5811,2367800000.0
2007-10-16 07:30:00,1.5811,1.5812,1.5805,1.5805,1811200000.0
2007-10-16 07:35:00,1.58055,1.5814,1.5805,1.581,2033399999.0
2007-10-16 07:40:00,1.581,1.5811,1.5807,1.5808,1411600000.0
2007-10-16 07:45:00,1.5807,1.5809,1.5805,1.5806,1642600000.0
2007-10-16 07:50:00,1.5806,1.5807,1.5789,1.579,1702300000.0
2007-10-16 07:55:00,1.579,1.58,1.5787,1.5794,2400700000.0
2007-10-16 08:00:00,1.5794,1.5798,1.579,1.5792,2289400002.0
2007-10-16 08:05:00,1.5792,1.5795,1.5789,1.5792,2935699993.0
2007-10-16 08:10:00,1.57915,1.5794,1.5787,1.5789,1939699998.0
2007-10-16 08:15:00,1.5789,1.5792,1.5781,1.5785,2661800000.0
2007-10-16 08:20:00,1.5785,1.5791,1.5781,1.5789,2201399999.0
2007-10-16 08:25:00,1.5789,1.579,1.5777,1.5778,2343700001.0
2007-10-16 08:30:00,1.5778,1.5785,1.5769,1.578,2473500001.0
2007-10-16 08:35:00,1.578,1.5787,1.5776,1.578,2315600001.0
2007-10-16 08:40:00,1.57795,1.5786,1.57735,1.5777,2663800000.0
2007-10-16 08:45:00,1.5777,1.578,1.5771,1.578,2732799998.0
2007-10-16 08:50:00,1.578,1.5786,1.5778,1.5784,3536099999.0
2007-10-16 08:55:00,1.5784,1.579,1.5782,1.5786,2929300000.0
2007-10-16 09:00:00,1.5786,1.5798,1.5781,1.5796,3144699985.0
2007-10-16 09:05:00,1.5796,1.5811,1.57945,1.5796,5308999980.0
2007-10-16 09:10:00,1.5796,1.5827,1.5793,1.5823,5673499983.0
2007-10-16 09:15:00,1.5823,1.5857,1.5822,1.5838,4833699986.0
2007-10-16 09:20:00,1.5838,1.592,1.5826,1.592,6157999970.0
2007-10-16 09:25:00,1.5919,1.5922,1.5871,1.59085,4726399991.0
2007-10-16 09:30:00,1.59085,1.6028,1.58965,1.6013,5563599999.0
2007-10-16 09:35:00,1.6013,1.6013,1.59075,1.59455,5879799980.0
2007-10-16 09:40:00,1.5947,1.5971,1.5926,1.5964,4802299996.0
2007-10-16 09:45:00,1.5964,1.5965,1.5902,1.5919,4892799992.0
2007-10-16 09:50:00,1.5918,1.5925,1.5896,1.5916,4604599993.0
2007-10-16 09:55:00,1.5916,1.5923,1.5901,1.5908,5106299987.0
2007-10-16 10:00:00,1.5906,1.5925,1.5906,1.5908,4110899994.0
2007-10-16 10:05:00,1.591,1.5938,1.5905,1.5937,4401199995.0
2007-10-16 10:10:00,1.5937,1.5947,1.5919,1.5924,4977899991.0
2007-10-16 10:15:00,1.5925,1.59265,1.5871,1.5882,4233799996.0
2007-10-16 10:20:00,1.5882,1.5918,1.5881,1.5908,4122899999.0
2007-10-16 10:25:00,1.5908,1.5915,1.5885,1.5892,4229299995.0
2007-10-16 10:30:00,1.589,1.5901,1.5886,1.5893,4196999997.0
2007-10-16 10:35:00,1.5893,1.5896,1.5872,1.589,3306999999.0
2007-10-16 10:40:00,1.589,1.592,1.5888,1.5913,3306899999.0
2007-10-16 10:45:00,1.5913,1.5915,1.59,1.5905,1961400002.0
2007-10-16 10:50:00,1.5906,1.591,1.5899,1.5903,2172700000.0
2007-10-16 10:55:00,1.5903,1.5904,1.5889,1.589,2883000000.0
2007-10-16 11:00:00,1.589,1.5895,1.58855,1.58915,1585599994.0
2007-10-16 11:05:00,1.58915,1.5897,1.5888,1.5891,1911499999.0
2007-10-16 11:10:00,1.5891,1.5892,1.588,1.5889,2311779996.0
2007-10-16 11:15:00,1.5889,1.5898,1.5886,1.5895,2205800000.0
2007-10-16 11:20:00,1.5896,1.5917,1.5894,1.5915,1924399995.0
2007-10-16 11:25:00,1.5915,1.593,1.5908,1.5908,3139500001.0
2007-10-16 11:30:00,1.5908,1.593,1.5903,1.5906,4576599983.0
2007-10-16 11:35:00,1.5905,1.5921,1.5897,1.5912,4746899995.0
2007-10-16 11:40:00,1.5912,1.5921,1.59,1.59175,4433499997.0
2007-10-16 11:45:00,1.59175,1.5928,1.5911,1.5922,3211299999.0
2007-10-16 11:50:00,1.5921,1.5932,1.5914,1.593,2728699994.0
2007-10-16 11:55:00,1.593,1.5933,1.5928,1.5931,3224299997.0
2007-10-16 12:00:00,1.5931,1.5932,1.5904,1.5912,3340390000.0
2007-10-16 12:05:00,1.59115,1.593,1.59115,1.5924,3637400007.0
2007-10-16 12:10:00,1.5924,1.593,1.592,1.5923,2914799991.0
2007-10-16 12:15:00,1.59235,1.59265,1.5919,1.59245,1230600000.0
2007-10-16 12:20:00,1.59245,1.59255,1.591,1.5916,4382100006.0
2007-10-16 12:25:00,1.5916,1.59185,1.5895,1.5916,2545699990.0
2007-10-16 12:30:00,1.5916,1.5929,1.591,1.5927,3997500002.0
2007-10-16 12:35:00,1.5927,1.5936,1.5926,1.5933,3001899996.0
2007-10-16 12:40:00,1.5933,1.5937,1.593,1.593,1735100000.0
2007-10-16 12:45:00,1.593,1.593,1.5915,1.5918,3071099992.0
2007-10-16 12:50:00,1.5917,1.5934,1.5914,1.5924,3913499991.0
2007-10-16 12:55:00,1.5924,1.5926,1.591,1.59185,4171569991.0
2007-10-16 13:00:00,1.5918,1.5948,1.5915,1.59405,4872019984.0
2007-10-16 13:05:00,1.5941,1.5945,1.5934,1.5935,4769899978.0
2007-10-16 13:10:00,1.5935,1.5943,1.5932,1.59385,2631199998.0
2007-10-16 13:15:00,1.59385,1.59485,1.5932,1.5939,4371999999.0
2007-10-16 13:20:00,1.5939,1.59505,1.5938,1.5946,4440000000.0
2007-10-16 13:25:00,1.59455,1.5948,1.5933,1.59345,1179500001.0
2007-10-16 13:30:00,1.5935,1.59365,1.5913,1.5922,4225799997.0
2007-10-16 13:35:00,1.5921,1.5929,1.5917,1.5929,1482399997.0
2007-10-16 13:40:00,1.5929,1.5934,1.5927,1.5928,2612399997.0
2007-10-16 13:45:00,1.5928,1.5935,1.5927,1.5929,5005800017.0
2007-10-16 13:50:00,1.5929,1.5932,1.591,1.5918,3467300006.0
2007-10-16 13:55:00,1.5918,1.5925,1.5915,1.5924,3486600002.0
2007-10-16 14:00:00,1.5924,1.593,1.5919,1.5924,3385600004.0
2007-10-16 14:05:00,1.5924,1.59305,1.59175,1.59225,5047099989.0
2007-10-16 14:10:00,1.5922,1.5931,1.5916,1.5928,4442200002.0
2007-10-16 14:15:00,1.5928,1.5936,1.5923,1.593,4976599964.0
2007-10-16 14:20:00,1.5929,1.5931,1.5925,1.5929,3256400002.0
2007-10-16 14:25:00,1.5929,1.5938,1.59275,1.5932,2728900001.0
2007-10-16 14:30:00,1.5932,1.5942,1.5928,1.5934,1737700003.0
2007-10-16 14:35:00,1.5935,1.594,1.5928,1.5937,2778429994.0
2007-10-16 14:40:00,1.5938,1.5945,1.5933,1.5943,2977499989.0
2007-10-16 14:45:00,1.5941,1.5943,1.5931,1.5937,4546599980.0
2007-10-16 14:50:00,1.5937,1.5951,1.5937,1.5943,4406699988.0
2007-10-16 14:55:00,1.5943,1.5943,1.5921,1.5922,4712899989.0
2007-10-16 15:00:00,1.5922,1.5959,1.592,1.5938,6629300016.0
2007-10-16 15:05:00,1.5937,1.5952,1.5927,1.5945,5561800008.0
2007-10-16 15:10:00,1.5945,1.5954,1.5939,1.5948,5776100016.0
2007-10-16 15:15:00,1.5948,1.5953,1.5939,1.5939,4579900000.0
2007-10-16 15:20:00,1.594,1.5946,1.5934,1.5938,4904500032.0
2007-10-16 15:25:00,1.5938,1.5938,1.5923,1.5929,3911300007.0
2007-10-16 15:30:00,1.5928,1.59365,1.5917,1.5936,4840700008.0
2007-10-16 15:35:00,1.5936,1.5976,1.5936,1.5975,4520600009.0
2007-10-16 15:40:00,1.5974,1.6008,1.597,1.6008,5876100012.0
2007-10-16 15:45:00,1.6008,1.6008,1.5988,1.5997,5591259986.0
2007-10-16 15:50:00,1.5997,1.60015,1.5989,1.5998,5150699989.0
2007-10-16 15:55:00,1.5999,1.5999,1.598,1.5991,6211600004.0
2007-10-16 16:00:00,1.5991,1.6014,1.599,1.6005,6452999979.0
2007-10-16 16:05:00,1.6005,1.6012,1.59825,1.5994,5328419992.0
2007-10-16 16:10:00,1.59945,1.60065,1.59875,1.59935,3952099994.0
2007-10-16 16:15:00,1.59935,1.60175,1.59935,1.60015,4174699998.0
2007-10-16 16:20:00,1.60015,1.60155,1.59925,1.60095,6037899978.0
2007-10-16 16:25:00,1.60095,1.60275,1.60035,1.60235,3635399997.0
2007-10-16 16:30:00,1.60235,1.60235,1.60015,1.6005,4561099988.0
2007-10-16 16:35:00,1.60055,1.60385,1.60045,1.60365,2883199996.0
2007-10-16 16:40:00,1.60365,1.60425,1.60315,1.60415,4566899988.0
2007-10-16 16:45:00,1.60415,1.60445,1.60245,1.60255,4930850002.0
2007-10-16 16:50:00,1.60255,1.6036,1.60215,1.60325,3811219991.0
2007-10-16 16:55:00,1.60325,1.6033,1.59975,1.60005,6003599996.0
2007-10-16 17:00:00,1.60005,1.60095,1.5987,1.59945,6068099984.0
2007-10-16 17:05:00,1.59935,1.59995,1.59815,1.59825,2572499999.0
2007-10-16 17:10:00,1.59825,1.59905,1.59765,1.59875,2100600000.0
2007-10-16 17:15:00,1.5987,1.59885,1.59685,1.598,2816599995.0
2007-10-16 17:20:00,1.598,1.59815,1.59685,1.59745,2093000000.0
2007-10-16 17:25:00,1.59755,1.59795,1.59715,1.59755,859199998.0
2007-10-16 17:30:00,1.59755,1.59795,1.59465,1.59505,5742799993.0
2007-10-16 17:35:00,1.59505,1.596,1.59445,1.59515,5036299996.0
2007-10-16 17:40:00,1.59515,1.59645,1.59495,1.59535,5774999989.0
2007-10-16 17:45:00,1.59535,1.59605,1.5948,1.59605,3729300000.0
2007-10-16 17:50:00,1.59605,1.59695,1.59585,1.59665,3827479999.0
2007-10-16 17:55:00,1.59665,1.599,1.5964,1.59875,4988699977.0
2007-10-16 18:00:00,1.59875,1.5993,1.59795,1.59805,2090000002.0
2007-10-16 18:05:00,1.59805,1.59855,1.59775,1.59805,2909000007.0
2007-10-16 18:10:00,1.59805,1.6004,1.59745,1.6001,4548700010.0
2007-10-16 18:15:00,1.60005,1.60045,1.59955,1.59995,3021799995.0
2007-10-16 18:20:00,1.59995,1.60105,1.59965,1.60015,4153999965.0
2007-10-16 18:25:00,1.60015,1.60055,1.6,1.60035,2039599997.0
2007-10-16 18:30:00,1.60035,1.60035,1.59895,1.5991,2249299995.0
2007-10-16 18:35:00,1.5991,1.5991,1.59775,1.59825,2118799994.0
2007-10-16 18:40:00,1.59825,1.59845,1.59755,1.59765,1420999996.0
2007-10-16 18:45:00,1.59765,1.59785,1.597,1.59725,1500499999.0
2007-10-16 18:50:00,1.59705,1.59735,1.59495,1.59545,3198000007.0
2007-10-16 18:55:00,1.59545,1.59685,1.59495,1.59605,3451900016.0
2007-10-16 19:00:00,1.59585,1.59805,1.59585,1.5977,2561000005.0
2007-10-16 19:05:00,1.5977,1.59825,1.59685,1.59795,3952600018.0
2007-10-16 19:10:00,1.59795,1.59855,1.59745,1.5983,3621500005.0
2007-10-16 19:15:00,1.5983,1.59885,1.59715,1.59805,3398819989.0
2007-10-16 19:20:00,1.59805,1.59845,1.59765,1.59765,2387600001.0
2007-10-16 19:25:00,1.59765,1.59765,1.59685,1.59705,2863599997.0
2007-10-16 19:30:00,1.59705,1.59775,1.59635,1.59665,2873059999.0
2007-10-16 19:35:00,1.59665,1.59755,1.59585,1.59625,1639599999.0
2007-10-16 19:40:00,1.59645,1.59665,1.5961,1.59615,600000000.0
2007-10-16 19:45:00,1.59615,1.59675,1.59585,1.59635,1963000005.0
2007-10-16 19:50:00,1.59635,1.59665,1.59555,1.59585,1824499991.0
2007-10-16 19:55:00,1.59575,1.59605,1.59495,1.59525,1677980002.0
2007-10-16 20:00:00,1.59525,1.59615,1.59525,1.59575,3676700020.0
2007-10-16 20:05:00,1.59575,1.59675,1.59535,1.59625,2767700000.0
2007-10-16 20:10:00,1.59625,1.59635,1.59485,1.59505,2176500000.0
2007-10-16 20:15:00,1.59495,1.59515,1.59385,1.59395,3248899990.0
2007-10-16 20:20:00,1.59395,1.5948,1.59375,1.5947,3757100000.0
2007-10-16 20:25:00,1.5947,1.5957,1.59435,1.5957,1829400000.0
2007-10-16 20:30:00,1.5957,1.59715,1.59565,1.59635,1912299999.0
2007-10-16 20:35:00,1.59635,1.59715,1.59615,1.59655,2993300002.0
2007-10-16 20:40:00,1.59655,1.59845,1.59645,1.59785,3002500000.0
2007-10-16 20:45:00,1.59785,1.59805,1.59725,1.59805,2173679999.0
2007-10-16 20:50:00,1.59795,1.59825,1.59725,1.59815,1687590001.0
2007-10-16 20:55:00,1.59825,1.59885,1.59785,1.5985,2107500006.0
2007-10-16 21:00:00,1.59855,1.59855,1.59685,1.5976,3397499992.0
2007-10-16 21:05:00,1.5976,1.59875,1.59725,1.5983,2690299999.0
2007-10-16 21:10:00,1.5983,1.5993,1.59815,1.59855,2428600003.0
2007-10-16 21:15:00,1.59855,1.599,1.5982,1.59835,1978499998.0
2007-10-16 21:20:00,1.59835,1.59895,1.59835,1.5987,844200000.0
2007-10-16 21:25:00,1.5987,1.5991,1.59825,1.59875,933599998.0
2007-10-16 21:30:00,1.59875,1.5997,1.59875,1.59885,917099999.0
2007-10-16 21:35:00,1.59895,1.6003,1.59745,1.5985,2155599998.0
2007-10-16 21:40:00,1.59855,1.59895,1.59845,1.59845,1640999995.0
2007-10-16 21:45:00,1.59845,1.59845,1.59725,1.5978,2294800008.0
2007-10-16 21:50:00,1.5978,1.5981,1.59735,1.59805,2373100001.0
2007-10-16 21:55:00,1.59805,1.59815,1.59765,1.5979,1113800001.0
2007-10-16 22:00:00,1.598,1.598,1.5972,1.5973,1434599999.0
2007-10-16 22:05:00,1.5973,1.5986,1.5973,1.5983,1044900000.0
2007-10-16 22:10:00,1.5983,1.5995,1.5983,1.5992,1418400000.0
2007-10-16 22:15:00,1.5992,1.5995,1.5984,1.5988,992000000.0
2007-10-16 22:20:00,1.5988,1.5992,1.5987,1.5991,1112099999.0
2007-10-16 22:25:00,1.599,1.5994,1.5989,1.5989,848500001.0
2007-10-16 22:30:00,1.5989,1.599,1.5975,1.5981,1077700000.0
2007-10-16 22:35:00,1.5981,1.5985,1.5978,1.598,1548500000.0
2007-10-16 22:40:00,1.598,1.5982,1.5977,1.5977,857600000.0
2007-10-16 22:45:00,1.5978,1.598,1.5957,1.5962,911100000.0
2007-10-16 22:50:00,1.5962,1.5962,1.5952,1.5958,814799998.0
2007-10-16 22:55:00,1.5958,1.5967,1.595,1.5951,1042000000.0
2007-10-16 23:00:00,1.5951,1.5952,1.5943,1.5945,1929300000.0
2007-10-16 23:05:00,1.5945,1.5948,1.594,1.5942,1185700000.0
2007-10-16 23:10:00,1.5942,1.5948,1.5935,1.5937,782800000.0
2007-10-16 23:15:00,1.5936,1.5943,1.5934,1.5938,1071500000.0
2007-10-16 23:20:00,1.5938,1.59535,1.5938,1.59475,1678200000.0
2007-10-16 23:25:00,1.59475,1.59565,1.59475,1.59515,1448399999.0
2007-10-16 23:30:00,1.59515,1.59615,1.59515,1.59585,597000000.0
2007-10-16 23:35:00,1.59585,1.59635,1.59555,1.59575,687000000.0
2007-10-16 23:40:00,1.59575,1.59605,1.59465,1.59495,906100001.0
2007-10-16 23:45:00,1.59495,1.59525,1.59385,1.59425,923900000.0
2007-10-16 23:50:00,1.59425,1.59435,1.5934,1.59345,965300000.0
2007-10-16 23:55:00,1.59345,1.59375,1.59245,1.59265,722100000.0
2007-10-17 00:00:00,1.59265,1.59315,1.59255,1.59315,1086300000.0
2007-10-17 00:05:00,1.59305,1.59365,1.59295,1.59365,1171799991.0
2007-10-17 00:10:00,1.59355,1.59385,1.5932,1.59385,500500000.0
2007-10-17 00:15:00,1.59385,1.59485,1.59355,1.59395,1319099995.0
2007-10-17 00:20:00,1.59395,1.59415,1.59355,1.59365,598199999.0
2007-10-17 00:25:00,1.59365,1.59365,1.59225,1.59275,1192400000.0
2007-10-17 00:30:00,1.59275,1.59285,1.59135,1.59165,1619499999.0
2007-10-17 00:35:00,1.59145,1.59285,1.59145,1.59285,1886300000.0
2007-10-17 00:40:00,1.59285,1.59325,1.59225,1.59325,700800000.0
2007-10-17 00:45:00,1.59315,1.59355,1.59245,1.59245,991900001.0
2007-10-17 00:50:00,1.59255,1.59275,1.59215,1.59245,1078900000.0
2007-10-17 00:55:00,1.59245,1.59285,1.59215,1.59285,466400000.0
2007-10-17 01:00:00,1.59275,1.59365,1.59265,1.59335,1898300000.0
2007-10-17 01:05:00,1.59345,1.59345,1.59195,1.59245,1688400000.0
2007-10-17 01:10:00,1.59245,1.5929,1.59225,1.59265,1570400000.0
2007-10-17 01:15:00,1.59255,1.59295,1.59235,1.59255,1267100000.0
2007-10-17 01:20:00,1.59265,1.59325,1.59255,1.59285,1108900002.0
2007-10-17 01:25:00,1.59285,1.5929,1.59205,1.59215,1477300000.0
2007-10-17 01:30:00,1.59215,1.59315,1.59195,1.59305,2113700002.0
2007-10-17 01:35:00,1.59305,1.5931,1.5922,1.59245,1731600001.0
2007-10-17 01:40:00,1.59245,1.5926,1.59205,1.59225,1341800000.0
2007-10-17 01:45:00,1.59225,1.59265,1.59175,1.5919,2198699999.0
2007-10-17 01:50:00,1.5919,1.59205,1.59115,1.5916,2215999999.0
2007-10-17 01:55:00,1.5916,1.59185,1.59145,1.5915,1957300000.0
2007-10-17 02:00:00,1.59155,1.59195,1.59045,1.5916,2131000002.0
2007-10-17 02:05:00,1.5916,1.5942,1.59155,1.5942,2292500002.0
2007-10-17 02:10:00,1.5942,1.5964,1.59335,1.59575,3104400001.0
2007-10-17 02:15:00,1.59575,1.5965,1.59445,1.59625,2406800000.0
2007-10-17 02:20:00,1.59625,1.59735,1.5953,1.59735,2715800000.0
2007-10-17 02:25:00,1.59735,1.59745,1.59485,1.59595,2752200000.0
2007-10-17 02:30:00,1.59595,1.59705,1.59575,1.5962,2529199999.0
2007-10-17 02:35:00,1.5962,1.59835,1.59585,1.59825,3072100002.0
2007-10-17 02:40:00,1.59855,1.59925,1.5976,1.59765,3540599999.0
2007-10-17 02:45:00,1.59765,1.5983,1.59745,1.5975,2725800000.0
2007-10-17 02:50:00,1.59755,1.5995,1.59685,1.59865,3707300001.0
2007-10-17 02:55:00,1.59865,1.599,1.59565,1.59675,3380600000.0
2007-10-17 03:00:00,1.59695,1.5971,1.59515,1.59535,1774800000.0
2007-10-17 03:05:00,1.59545,1.59645,1.59515,1.59645,1989700000.0
2007-10-17 03:10:00,1.5966,1.5984,1.5966,1.59795,2403000000.0
2007-10-17 03:15:00,1.59795,1.59825,1.59685,1.59685,1694600000.0
2007-10-17 03:20:00,1.59685,1.59695,1.5957,1.5957,1433300000.0
2007-10-17 03:25:00,1.5957,1.59715,1.59555,1.59715,1894400000.0
2007-10-17 03:30:00,1.59715,1.59735,1.59665,1.5971,1638700000.0
2007-10-17 03:35:00,1.5971,1.5972,1.59605,1.59635,1292300000.0
2007-10-17 03:40:00,1.59635,1.59825,1.59635,1.59765,3416100000.0
2007-10-17 03:45:00,1.59765,1.59775,1.59635,1.59765,3339100000.0
2007-10-17 03:50:00,1.59765,1.59765,1.59655,1.5967,2532200000.0
2007-10-17 03:55:00,1.5967,1.5982,1.5966,1.5982,2159800000.0
2007-10-17 04:00:00,1.59825,1.59825,1.59735,1.59775,2207700000.0
2007-10-17 04:05:00,1.59775,1.59795,1.59665,1.59665,1624300000.0
2007-10-17 04:10:00,1.59675,1.5971,1.59615,1.5969,1281600000.0
2007-10-17 04:15:00,1.5969,1.5969,1.59595,1.59605,992900000.0
2007-10-17 04:20:00,1.59605,1.5962,1.59555,1.5958,944200000.0
2007-10-17 04:25:00,1.59575,1.59605,1.5953,1.596,1033200000.0
2007-10-17 04:30:00,1.596,1.59615,1.59575,1.596,631300000.0
2007-10-17 04:35:00,1.596,1.59655,1.59585,1.5964,1088600000.0
2007-10-17 04:40:00,1.5964,1.59695,1.59625,1.5966,1074800000.0
2007-10-17 04:45:00,1.59665,1.59675,1.5958,1.59585,1176999999.0
2007-10-17 04:50:00,1.59585,1.5961,1.59535,1.59555,1428300000.0
2007-10-17 04:55:00,1.59555,1.5957,1.59415,1.5945,1275199999.0
2007-10-17 05:00:00,1.5945,1.5952,1.59435,1.5944,2650200000.0
2007-10-17 05:05:00,1.5944,1.5944,1.59255,1.5937,3327500000.0
2007-10-17 05:10:00,1.59375,1.59425,1.59325,1.5937,2100999999.0
2007-10-17 05:15:00,1.59355,1.5937,1.59305,1.5936,1401500000.0
2007-10-17 05:20:00,1.5936,1.595,1.5931,1.5944,1720600000.0
2007-10-17 05:25:00,1.5944,1.5945,1.5941,1.59445,1152300000.0
2007-10-17 05:30:00,1.59445,1.59465,1.5937,1.5937,546500000.0
2007-10-17 05:35:00,1.5937,1.59405,1.5931,1.59375,1239900000.0
2007-10-17 05:40:00,1.5938,1.59425,1.59325,1.5935,845900000.0
2007-10-17 05:45:00,1.5935,1.59465,1.59335,1.59455,1101100000.0
2007-10-17 05:50:00,1.59455,1.5947,1.59425,1.59465,717500000.0
2007-10-17 05:55:00,1.59465,1.5958,1.59445,1.5955,977300000.0
2007-10-17 06:00:00,1.5955,1.5962,1.59515,1.59585,1799500000.0
2007-10-17 06:05:00,1.59585,1.597,1.59525,1.59665,1855400000.0
2007-10-17 06:10:00,1.5967,1.59715,1.5964,1.59645,1315000000.0
2007-10-17 06:15:00,1.59645,1.5965,1.5956,1.5956,1045800000.0
2007-10-17 06:20:00,1.59565,1.5959,1.59495,1.59535,1046000000.0
2007-10-17 06:25:00,1.59535,1.59725,1.59495,1.5969,2272199998.0
2007-10-17 06:30:00,1.5969,1.59705,1.5965,1.5966,1277200000.0
2007-10-17 06:35:00,1.5966,1.5989,1.59655,1.5975,1951300000.0
2007-10-17 06:40:00,1.59745,1.59995,1.59745,1.5988,1648400000.0
2007-10-17 06:45:00,1.5988,1.5992,1.59755,1.59755,1507400000.0
2007-10-17 06:50:00,1.5975,1.59895,1.5974,1.59865,1618200000.0
2007-10-17 06:55:00,1.59865,1.5999,1.5985,1.59905,1806900000.0
2007-10-17 07:00:00,1.59905,1.60265,1.599,1.60145,2508100000.0
2007-10-17 07:05:00,1.60135,1.60335,1.60045,1.6025,3303800000.0
2007-10-17 07:10:00,1.6025,1.60365,1.60205,1.60285,3894300000.0
2007-10-17 07:15:00,1.60275,1.6045,1.60265,1.6041,2129000000.0
2007-10-17 07:20:00,1.6041,1.6041,1.60315,1.60335,2122100000.0
2007-10-17 07:25:00,1.60335,1.60355,1.59945,1.60205,2223199999.0
2007-10-17 07:30:00,1.60195,1.60345,1.6014,1.60165,1064900000.0
2007-10-17 07:35:00,1.60165,1.60275,1.6005,1.6017,773500000.0
2007-10-17 07:40:00,1.6017,1.6027,1.60105,1.6022,1357100000.0
2007-10-17 07:45:00,1.6022,1.60495,1.6022,1.60315,1294500000.0
2007-10-17 07:50:00,1.60315,1.60345,1.60215,1.60275,2011400000.0
2007-10-17 07:55:00,1.60275,1.60405,1.60255,1.60335,2437100000.0
2007-10-17 08:00:00,1.60335,1.6043,1.60215,1.60275,2400600000.0
2007-10-17 08:05:00,1.60275,1.60525,1.60275,1.60495,3152700000.0
2007-10-17 08:10:00,1.60495,1.60565,1.60405,1.6047,3027700000.0
2007-10-17 08:15:00,1.6047,1.60595,1.60445,1.60495,2994800000.0
2007-10-17 08:20:00,1.6049,1.60495,1.60385,1.60395,3422799997.0
2007-10-17 08:25:00,1.60395,1.60525,1.60385,1.60525,3273700009.0
2007-10-17 08:30:00,1.60505,1.60525,1.60445,1.6047,1855799999.0
2007-10-17 08:35:00,1.6047,1.60615,1.6047,1.6058,2660800000.0
2007-10-17 08:40:00,1.6058,1.60675,1.60525,1.60545,3990900002.0
2007-10-17 08:45:00,1.60545,1.60585,1.60405,1.60575,5397099993.0
2007-10-17 08:50:00,1.60575,1.60755,1.60545,1.60595,4751599989.0
2007-10-17 08:55:00,1.60595,1.60705,1.60525,1.60655,3371000002.0
2007-10-17 09:00:00,1.60665,1.60695,1.60585,1.6062,1936199999.0
2007-10-17 09:05:00,1.6062,1.60695,1.6057,1.60695,1872400000.0
2007-10-17 09:10:00,1.60695,1.60695,1.60495,1.6053,3627300002.0
2007-10-17 09:15:00,1.6053,1.60585,1.60435,1.6053,5063950001.0
2007-10-17 09:20:00,1.60515,1.60565,1.6039,1.6046,3595299998.0
2007-10-17 09:25:00,1.6046,1.6049,1.60345,1.60375,2848399998.0
2007-10-17 09:30:00,1.60375,1.60385,1.6027,1.60305,4113200003.0
2007-10-17 09:35:00,1.60305,1.60355,1.60275,1.60275,2818300010.0
2007-10-17 09:40:00,1.60275,1.6036,1.60235,1.60325,3052199993.0
2007-10-17 09:45:00,1.60335,1.60345,1.60015,1.60015,3627999999.0
2007-10-17 09:50:00,1.60005,1.60035,1.59945,1.59955,3843199998.0
2007-10-17 09:55:00,1.59955,1.59955,1.5973,1.59835,4276199988.0
2007-10-17 10:00:00,1.5983,1.5996,1.59735,1.5995,2760199995.0
2007-10-17 10:05:00,1.5995,1.59975,1.59875,1.59905,2253180000.0
2007-10-17 10:10:00,1.59915,1.59935,1.5979,1.59845,4096800000.0
2007-10-17 10:15:00,1.59845,1.59885,1.5976,1.5978,2795999996.0
2007-10-17 10:20:00,1.5978,1.5987,1.59765,1.5983,1977199996.0
2007-10-17 10:25:00,1.5983,1.59845,1.59715,1.59785,3264900001.0
2007-10-17 10:30:00,1.59785,1.59825,1.59705,1.5972,3942099995.0
2007-10-17 10:35:00,1.59725,1.59775,1.59695,1.59695,2610599998.0
2007-10-17 10:40:00,1.59695,1.59755,1.59695,1.59695,1440700000.0
2007-10-17 10:45:00,1.59695,1.59725,1.59505,1.59595,3112299999.0
2007-10-17 10:50:00,1.59605,1.59655,1.59475,1.59505,3581099994.0
2007-10-17 10:55:00,1.59485,1.59545,1.59325,1.59435,4113699993.0
2007-10-17 11:00:00,1.59435,1.59675,1.5942,1.59655,3617899992.0
2007-10-17 11:05:00,1.59665,1.598,1.5954,1.5956,3770599997.0
2007-10-17 11:10:00,1.5956,1.59565,1.59435,1.59455,3888729996.0
2007-10-17 11:15:00,1.59455,1.59475,1.59345,1.59415,2824500000.0
2007-10-17 11:20:00,1.59415,1.59515,1.5938,1.59495,3174799994.0
2007-10-17 11:25:00,1.59495,1.5953,1.59405,1.59415,2446299996.0
2007-10-17 11:30:00,1.59405,1.59445,1.5938,1.5938,2086499999.0
2007-10-17 11:35:00,1.5938,1.59565,1.59375,1.59565,2150499999.0
2007-10-17 11:40:00,1.59555,1.5964,1.59525,1.596,2066700000.0
2007-10-17 11:45:00,1.596,1.596,1.59525,1.59535,1308100000.0
2007-10-17 11:50:00,1.59535,1.59585,1.59495,1.59515,1230499999.0
2007-10-17 11:55:00,1.59515,1.5959,1.5949,1.59535,2023599999.0
2007-10-17 12:00:00,1.59535,1.59545,1.59435,1.59445,1569299996.0
2007-10-17 12:05:00,1.59445,1.5947,1.59365,1.59425,1108199997.0
2007-10-17 12:10:00,1.59425,1.5947,1.59365,1.5946,2046700000.0
2007-10-17 12:15:00,1.5946,1.59475,1.59355,1.5942,2406900000.0
2007-10-17 12:20:00,1.5942,1.59455,1.5939,1.59405,2154699998.0
2007-10-17 12:25:00,1.59405,1.59505,1.59405,1.595,1784999999.0
2007-10-17 12:30:00,1.595,1.59545,1.59475,1.59505,2061799999.0
2007-10-17 12:35:00,1.59505,1.5952,1.59435,1.595,2231080005.0
2007-10-17 12:40:00,1.595,1.59545,1.59425,1.59445,1670619999.0
2007-10-17 12:45:00,1.59445,1.59495,1.59345,1.59435,2993199999.0
2007-10-17 12:50:00,1.59435,1.59535,1.59425,1.59485,1623400000.0
2007-10-17 12:55:00,1.59485,1.5952,1.59375,1.59385,2190199995.0
2007-10-17 13:00:00,1.59385,1.59455,1.59345,1.59405,1113200000.0
2007-10-17 13:05:00,1.59405,1.59475,1.59195,1.59235,2688999999.0
2007-10-17 13:10:00,1.59235,1.59255,1.5894,1.59195,5515899975.0
2007-10-17 13:15:00,1.59195,1.59235,1.59035,1.59115,3492199990.0
2007-10-17 13:20:00,1.59105,1.5914,1.59035,1.5905,2126699999.0
2007-10-17 13:25:00,1.5905,1.59095,1.58915,1.58995,3898839988.0
2007-10-17 13:30:00,1.58995,1.59005,1.5889,1.5893,2216000000.0
2007-10-17 13:35:00,1.5893,1.59095,1.58925,1.58995,1528300000.0
2007-10-17 13:40:00,1.58995,1.5905,1.58915,1.59035,2368200000.0
2007-10-17 13:45:00,1.59035,1.59075,1.58965,1.59065,2590500004.0
2007-10-17 13:50:00,1.59065,1.59165,1.59055,1.59085,1852699996.0
2007-10-17 13:55:00,1.59085,1.5914,1.59075,1.59115,2161969993.0
2007-10-17 14:00:00,1.59115,1.59115,1.5903,1.5903,2353499997.0
2007-10-17 14:05:00,1.5903,1.59155,1.5903,1.59155,2438299998.0
2007-10-17 14:10:00,1.59155,1.59155,1.58975,1.59015,2669800001.0
2007-10-17 14:15:00,1.59015,1.59025,1.58945,1.58975,1375200000.0
2007-10-17 14:20:00,1.58975,1.59035,1.58925,1.59035,2224599999.0
2007-10-17 14:25:00,1.59035,1.5907,1.58915,1.58915,1270400000.0
2007-10-17 14:30:00,1.58925,1.5926,1.58865,1.59205,3855399997.0
2007-10-17 14:35:00,1.59205,1.59225,1.59105,1.59205,1888400001.0
2007-10-17 14:40:00,1.59205,1.5922,1.59025,1.5906,3974799988.0
2007-10-17 14:45:00,1.59055,1.5917,1.59005,1.5916,2430399993.0
2007-10-17 14:50:00,1.5915,1.5916,1.58985,1.58985,3618899996.0
2007-10-17 14:55:00,1.58985,1.5909,1.58985,1.59045,2988300001.0
2007-10-17 15:00:00,1.59045,1.5909,1.58865,1.58925,3232199999.0
2007-10-17 15:05:00,1.58925,1.58965,1.58805,1.58945,3567959998.0
2007-10-17 15:10:00,1.58945,1.5899,1.5888,1.58925,4244399999.0
2007-10-17 15:15:00,1.58925,1.5895,1.58675,1.58685,3145520000.0
2007-10-17 15:20:00,1.58685,1.58765,1.58615,1.58645,4589500001.0
2007-10-17 15:25:00,1.58645,1.58735,1.58615,1.58675,2378600001.0
2007-10-17 15:30:00,1.58675,1.58735,1.58535,1.58615,4298699990.0
2007-10-17 15:35:00,1.58615,1.5867,1.58535,1.58585,3864069995.0
2007-10-17 15:40:00,1.58575,1.58775,1.58575,1.5874,3462200000.0
2007-10-17 15:45:00,1.58735,1.58925,1.5871,1.5889,3330599999.0
2007-10-17 15:50:00,1.5889,1.589,1.58785,1.58845,3624399999.0
2007-10-17 15:55:00,1.58845,1.5893,1.58815,1.58895,2463099999.0
2007-10-17 16:00:00,1.58905,1.59035,1.58845,1.58895,3155200000.0
2007-10-17 16:05:00,1.58885,1.58945,1.58865,1.58875,1994900001.0
2007-10-17 16:10:00,1.58875,1.58955,1.58785,1.589,1545400000.0
2007-10-17 16:15:00,1.589,1.5898,1.58875,1.58945,2217200002.0
2007-10-17 16:20:00,1.58945,1.5899,1.58815,1.58905,2260300000.0
2007-10-17 16:25:00,1.58905,1.58955,1.58775,1.58815,3097399997.0
2007-10-17 16:30:00,1.58825,1.58835,1.58715,1.58735,2050500000.0
2007-10-17 16:35:00,1.58735,1.58805,1.58705,1.58785,2107100001.0
2007-10-17 16:40:00,1.58785,1.58955,1.58765,1.5892,2637900001.0
2007-10-17 16:45:00,1.58925,1.5912,1.5891,1.5905,3022199999.0
2007-10-17 16:50:00,1.5905,1.59105,1.59015,1.59085,2886199996.0
2007-10-17 16:55:00,1.59085,1.5918,1.59045,1.5911,3681000001.0
2007-10-17 17:00:00,1.591,1.59245,1.59055,1.5922,4345599992.0
2007-10-17 17:05:00,1.5922,1.59335,1.59155,1.59305,3012599997.0
2007-10-17 17:10:00,1.59305,1.59365,1.59175,1.59175,2830099996.0
2007-10-17 17:15:00,1.59185,1.59215,1.59095,1.59095,1901440000.0
2007-10-17 17:20:00,1.59095,1.5924,1.5909,1.5913,2800399996.0
2007-10-17 17:25:00,1.5913,1.59165,1.5905,1.5905,2159200000.0
2007-10-17 17:30:00,1.5905,1.59095,1.5896,1.58985,2453880000.0
2007-10-17 17:35:00,1.58985,1.58985,1.5872,1.5892,4165879995.0
2007-10-17 17:40:00,1.5892,1.5894,1.58765,1.58775,3220200001.0
2007-10-17 17:45:00,1.58775,1.58895,1.58775,1.58885,2524299999.0
2007-10-17 17:50:00,1.58885,1.58945,1.58815,1.58915,1986200000.0
2007-10-17 17:55:00,1.58915,1.5901,1.58855,1.58875,2586350008.0
2007-10-17 18:00:00,1.58875,1.58935,1.58855,1.58885,2936099996.0
2007-10-17 18:05:00,1.58885,1.58925,1.58765,1.58835,2247099993.0
2007-10-17 18:10:00,1.58835,1.58965,1.58805,1.58945,1702499999.0
2007-10-17 18:15:00,1.58955,1.58965,1.58905,1.58945,1521699991.0
2007-10-17 18:20:00,1.58935,1.58995,1.58905,1.58995,1666599996.0
2007-10-17 18:25:00,1.58995,1.59145,1.58965,1.59145,2559599990.0
2007-10-17 18:30:00,1.59145,1.59245,1.59135,1.59235,1096900000.0
2007-10-17 18:35:00,1.59235,1.59325,1.59205,1.59275,780100000.0
2007-10-17 18:40:00,1.5928,1.59285,1.59165,1.59165,1976700000.0
2007-10-17 18:45:00,1.59155,1.59275,1.59155,1.59155,1031400000.0
2007-10-17 18:50:00,1.59155,1.59275,1.59155,1.59245,1125599999.0
2007-10-17 18:55:00,1.59245,1.59455,1.59235,1.59455,1776999996.0
2007-10-17 19:00:00,1.59455,1.59515,1.59425,1.5948,1172399999.0
2007-10-17 19:05:00,1.5948,1.59575,1.59415,1.59565,2042700001.0
2007-10-17 19:10:00,1.59565,1.59815,1.59545,1.59665,2737500006.0
2007-10-17 19:15:00,1.59665,1.5972,1.59585,1.59605,1707300006.0
2007-10-17 19:20:00,1.59605,1.59835,1.59575,1.59805,2859200001.0
2007-10-17 19:25:00,1.598,1.60045,1.59765,1.60045,1538500000.0
2007-10-17 19:30:00,1.60045,1.60045,1.59875,1.59905,2043100008.0
2007-10-17 19:35:00,1.59905,1.59915,1.59775,1.59825,2320500012.0
2007-10-17 19:40:00,1.59825,1.5997,1.59795,1.5992,2291600003.0
2007-10-17 19:45:00,1.59915,1.59985,1.59895,1.59985,1994300002.0
2007-10-17 19:50:00,1.59985,1.60265,1.59985,1.60185,2591400005.0
2007-10-17 19:55:00,1.60195,1.6038,1.60145,1.60325,3250280007.0
2007-10-17 20:00:00,1.60325,1.60465,1.60285,1.603,4007480026.0
2007-10-17 20:05:00,1.603,1.60325,1.60115,1.6013,3103890010.0
2007-10-17 20:10:00,1.6013,1.60185,1.60015,1.60155,3890700024.0
2007-10-17 20:15:00,1.60155,1.60185,1.60125,1.6016,1935500006.0
2007-10-17 20:20:00,1.60165,1.60195,1.60025,1.60165,2801300014.0
2007-10-17 20:25:00,1.6016,1.60205,1.60125,1.60195,1161900000.0
2007-10-17 20:30:00,1.60195,1.60295,1.60175,1.60235,1513600002.0
2007-10-17 20:35:00,1.60235,1.60265,1.60205,1.60225,2078100002.0
2007-10-17 20:40:00,1.60215,1.60265,1.60155,1.60185,1855400011.0
2007-10-17 20:45:00,1.60185,1.60205,1.60075,1.60105,1730500004.0
2007-10-17 20:50:00,1.60105,1.60145,1.60095,1.60145,895000000.0
2007-10-17 20:55:00,1.60145,1.6024,1.6013,1.60195,2184500001.0
2007-10-17 21:00:00,1.60195,1.60215,1.59995,1.6003,2559700001.0
2007-10-17 21:05:00,1.6003,1.60095,1.59965,1.6,912900000.0
2007-10-17 21:10:00,1.6,1.6001,1.59945,1.59975,1525200004.0
2007-10-17 21:15:00,1.59975,1.59985,1.59785,1.59925,2861370011.0
2007-10-17 21:20:00,1.59925,1.60015,1.59855,1.59995,1492300003.0
2007-10-17 21:25:00,1.59995,1.60005,1.5989,1.59945,1710700009.0
2007-10-17 21:30:00,1.59945,1.60025,1.59915,1.60025,1539200018.0
2007-10-17 21:35:00,1.60025,1.60045,1.59865,1.5997,1194800003.0
2007-10-17 21:40:00,1.5997,1.60015,1.59805,1.59805,626600001.0
2007-10-17 21:45:00,1.59805,1.5986,1.59735,1.59795,2883000011.0
2007-10-17 21:50:00,1.59805,1.59805,1.59635,1.59645,1649900001.0
2007-10-17 21:55:00,1.59645,1.59665,1.59505,1.59545,1755800005.0
2007-10-17 22:00:00,1.59535,1.59565,1.5942,1.59465,1226300001.0
2007-10-17 22:05:00,1.59465,1.59505,1.59345,1.59455,2224500000.0
2007-10-17 22:10:00,1.59455,1.59495,1.59375,1.59475,1801400000.0
2007-10-17 22:15:00,1.59475,1.59575,1.59465,1.59535,1368500000.0
2007-10-17 22:20:00,1.59545,1.59565,1.59425,1.59475,1252900000.0
2007-10-17 22:25:00,1.59475,1.59555,1.59475,1.59505,1244060000.0
2007-10-17 22:30:00,1.59505,1.59675,1.59495,1.59635,495000000.0
2007-10-17 22:35:00,1.59635,1.59655,1.59625,1.59655,510000000.0
2007-10-17 22:40:00,1.59655,1.59665,1.59525,1.5958,762800000.0
2007-10-17 22:45:00,1.5958,1.5962,1.59495,1.5962,484300000.0
2007-10-17 22:50:00,1.5962,1.59625,1.5939,1.59405,791600000.0
2007-10-17 22:55:00,1.59405,1.59515,1.59335,1.59345,2028400000.0
2007-10-17 23:00:00,1.59355,1.59415,1.59325,1.59375,1187000000.0
2007-10-17 23:05:00,1.59375,1.59425,1.59305,1.59395,1120500000.0
2007-10-17 23:10:00,1.59395,1.59475,1.59385,1.59475,1240800000.0
2007-10-17 23:15:00,1.59465,1.59495,1.59405,1.59455,552600000.0
2007-10-17 23:20:00,1.59415,1.59545,1.59415,1.59525,1004800000.0
2007-10-17 23:25:00,1.59515,1.59605,1.59405,1.59565,968800000.0
2007-10-17 23:30:00,1.59565,1.59565,1.59405,1.59425,1178900000.0
2007-10-17 23:35:00,1.59455,1.59465,1.59195,1.59235,1692900000.0
2007-10-17 23:40:00,1.59235,1.5936,1.59225,1.59265,564400000.0
2007-10-17 23:45:00,1.59265,1.5946,1.59255,1.59335,631900000.0
2007-10-17 23:50:00,1.59345,1.59395,1.59345,1.59365,506800000.0
2007-10-17 23:55:00,1.59365,1.59445,1.59295,1.59385,1239500000.0
2007-10-18 00:00:00,1.59405,1.59485,1.59365,1.59435,1076070000.0
2007-10-18 00:05:00,1.59445,1.5951,1.59395,1.5946,557800000.0
2007-10-18 00:10:00,1.5946,1.5947,1.59415,1.59455,251800000.0
2007-10-18 00:15:00,1.59455,1.59485,1.59395,1.59395,345800000.0
2007-10-18 00:20:00,1.59395,1.59475,1.59325,1.59445,781700000.0
2007-10-18 00:25:00,1.59445,1.59465,1.59395,1.59435,734100000.0
2007-10-18 00:30:00,1.59435,1.59545,1.59415,1.59485,811400000.0
2007-10-18 00:35:00,1.59485,1.59545,1.59445,1.59455,620400000.0
2007-10-18 00:40:00,1.59465,1.595,1.59435,1.595,196300000.0
2007-10-18 00:45:00,1.595,1.59555,1.59465,1.59495,251200000.0
2007-10-18 00:50:00,1.59495,1.59595,1.59485,1.5954,664600000.0
2007-10-18 00:55:00,1.59545,1.59685,1.59525,1.59525,1225200000.0
2007-10-18 01:00:00,1.59525,1.5973,1.59525,1.59725,1657700000.0
2007-10-18 01:05:00,1.59725,1.59785,1.59695,1.59765,779900000.0
2007-10-18 01:10:00,1.59765,1.59905,1.59765,1.59765,2057600000.0
2007-10-18 01:15:00,1.59775,1.59975,1.59745,1.59955,1403700000.0
2007-10-18 01:20:00,1.59955,1.59985,1.59875,1.59935,841000000.0
2007-10-18 01:25:00,1.59935,1.59945,1.59835,1.59865,1048500000.0
2007-10-18 01:30:00,1.59865,1.59875,1.59725,1.59785,812700000.0
2007-10-18 01:35:00,1.59785,1.59785,1.59675,1.59715,1146500000.0
2007-10-18 01:40:00,1.59715,1.59725,1.59505,1.59575,2584100000.0
2007-10-18 01:45:00,1.59575,1.59605,1.59445,1.59455,2653500000.0
2007-10-18 01:50:00,1.59455,1.59715,1.59425,1.59695,1877100000.0
2007-10-18 01:55:00,1.59695,1.59745,1.59645,1.5968,952200000.0
2007-10-18 02:00:00,1.5968,1.59805,1.59635,1.59645,1020700000.0
2007-10-18 02:05:00,1.59645,1.59665,1.59395,1.59485,1567600000.0
2007-10-18 02:10:00,1.59505,1.59545,1.59425,1.59445,1451700000.0
2007-10-18 02:15:00,1.59445,1.59515,1.59355,1.59355,1560400000.0
2007-10-18 02:20:00,1.59355,1.59435,1.59355,1.59405,1067600000.0
2007-10-18 02:25:00,1.59425,1.59445,1.59375,1.59445,471600000.0
2007-10-18 02:30:00,1.59425,1.59495,1.59365,1.59405,1023900000.0
2007-10-18 02:35:00,1.59405,1.59475,1.59395,1.59455,1055300000.0
2007-10-18 02:40:00,1.59455,1.59485,1.59415,1.59455,943300000.0
2007-10-18 02:45:00,1.59455,1.59475,1.59405,1.59425,432100000.0
2007-10-18 02:50:00,1.59425,1.59495,1.59415,1.59475,498700000.0
2007-10-18 02:55:00,1.59475,1.59495,1.59455,1.59465,437100000.0
2007-10-18 03:00:00,1.59465,1.59495,1.59415,1.59475,503800000.0
2007-10-18 03:05:00,1.59475,1.59515,1.59445,1.59485,868500000.0
2007-10-18 03:10:00,1.59455,1.59495,1.59315,1.59365,1469900000.0
2007-10-18 03:15:00,1.59365,1.59375,1.59185,1.59245,1367500000.0
2007-10-18 03:20:00,1.59245,1.59245,1.59165,1.59245,1284100000.0
2007-10-18 03:25:00,1.59245,1.59305,1.59145,1.59175,1147200000.0
2007-10-18 03:30:00,1.59175,1.59325,1.59175,1.59255,828100000.0
2007-10-18 03:35:00,1.59255,1.59295,1.59185,1.59195,1611000000.0
2007-10-18 03:40:00,1.59195,1.59215,1.59025,1.59045,2368600000.0
2007-10-18 03:45:00,1.59045,1.59245,1.59045,1.59155,1402200000.0
2007-10-18 03:50:00,1.59155,1.59235,1.59145,1.59215,1139400000.0
2007-10-18 03:55:00,1.59215,1.59235,1.59185,1.59185,575300000.0
2007-10-18 04:00:00,1.59185,1.59405,1.59175,1.59305,1638600000.0
2007-10-18 04:05:00,1.59335,1.59355,1.59145,1.59175,2405300000.0
2007-10-18 04:10:00,1.59175,1.5918,1.59075,1.59095,1479400000.0
2007-10-18 04:15:00,1.59085,1.59285,1.59085,1.59235,2265700000.0
2007-10-18 04:20:00,1.59235,1.59275,1.59095,1.5926,1236100000.0
2007-10-18 04:25:00,1.5926,1.5927,1.59175,1.59265,1047300000.0
2007-10-18 04:30:00,1.59265,1.5936,1.59215,1.59315,1555000000.0
2007-10-18 04:35:00,1.59315,1.59365,1.59235,1.59305,1849900000.0
2007-10-18 04:40:00,1.59315,1.59365,1.59295,1.59305,1580670000.0
2007-10-18 04:45:00,1.59305,1.5933,1.59265,1.59305,988400000.0
2007-10-18 04:50:00,1.59305,1.59415,1.59275,1.59395,906800000.0
2007-10-18 04:55:00,1.59395,1.59435,1.59395,1.59405,859200000.0
2007-10-18 05:00:00,1.59405,1.59455,1.59375,1.59375,973500000.0
2007-10-18 05:05:00,1.59385,1.59405,1.59275,1.59315,1268900000.0
2007-10-18 05:10:00,1.59315,1.59405,1.59305,1.59365,1009800000.0
2007-10-18 05:15:00,1.59365,1.594,1.59335,1.594,1690400000.0
2007-10-18 05:20:00,1.594,1.594,1.59335,1.5937,1098900000.0
2007-10-18 05:25:00,1.5937,1.5937,1.59295,1.59355,1708500000.0
2007-10-18 05:30:00,1.59355,1.59355,1.59285,1.59325,1628000000.0
2007-10-18 05:35:00,1.59325,1.59345,1.59235,1.59275,946200000.0
2007-10-18 05:40:00,1.59275,1.59295,1.59195,1.59265,866900000.0
2007-10-18 05:45:00,1.59255,1.59405,1.59255,1.59345,1195200000.0
2007-10-18 05:50:00,1.59345,1.59395,1.59345,1.59365,1047300000.0
2007-10-18 05:55:00,1.59365,1.59365,1.59315,1.59315,525400000.0
2007-10-18 06:00:00,1.59315,1.59325,1.59275,1.59315,602300000.0
2007-10-18 06:05:00,1.59315,1.59375,1.59295,1.59335,933360000.0
2007-10-18 06:10:00,1.59335,1.59375,1.59335,1.59355,633600000.0
2007-10-18 06:15:00,1.59355,1.59415,1.59305,1.59395,1664200000.0
2007-10-18 06:20:00,1.59395,1.59415,1.59365,1.59375,353500000.0
2007-10-18 06:25:00,1.59375,1.59385,1.59275,1.59285,573400000.0
2007-10-18 06:30:00,1.59295,1.59325,1.59255,1.59275,1162700000.0
2007-10-18 06:35:00,1.59275,1.59355,1.59245,1.59305,1233500000.0
2007-10-18 06:40:00,1.59305,1.59365,1.59185,1.59195,2445800000.0
2007-10-18 06:45:00,1.59205,1.5924,1.59165,1.59175,2049600000.0
2007-10-18 06:50:00,1.59175,1.59275,1.59175,1.59245,1333900000.0
2007-10-18 06:55:00,1.59245,1.59265,1.59205,1.59235,1422400000.0
2007-10-18 07:00:00,1.59235,1.59325,1.59225,1.59255,1597000000.0
2007-10-18 07:05:00,1.59255,1.59255,1.59175,1.59175,816800000.0
2007-10-18 07:10:00,1.59165,1.5927,1.59165,1.59215,731700000.0
2007-10-18 07:15:00,1.59205,1.59215,1.59175,1.59205,647000000.0
2007-10-18 07:20:00,1.59205,1.59205,1.59135,1.59155,1456000000.0
2007-10-18 07:25:00,1.59155,1.59165,1.59115,1.59135,1325400000.0
2007-10-18 07:30:00,1.59135,1.59185,1.59125,1.59175,1236100000.0
2007-10-18 07:35:00,1.59165,1.59205,1.59115,1.59155,1486600000.0
2007-10-18 07:40:00,1.59155,1.59215,1.59125,1.59205,1329800000.0
2007-10-18 07:45:00,1.59205,1.59325,1.59195,1.5929,1656200000.0
2007-10-18 07:50:00,1.5929,1.59325,1.59215,1.5923,344800000.0
2007-10-18 07:55:00,1.5923,1.59355,1.59215,1.59285,638100000.0
2007-10-18 08:00:00,1.59285,1.59305,1.59235,1.59255,1015500000.0
2007-10-18 08:05:00,1.59255,1.5937,1.59245,1.59315,1142700000.0
2007-10-18 08:10:00,1.59315,1.59405,1.59275,1.59365,744400000.0
2007-10-18 08:15:00,1.59365,1.59385,1.59335,1.59385,746300000.0
2007-10-18 08:20:00,1.59385,1.59415,1.59295,1.59325,1710700000.0
2007-10-18 08:25:00,1.59325,1.59335,1.59085,1.59155,1591900000.0
2007-10-18 08:30:00,1.59175,1.5922,1.59125,1.59175,810340000.0
2007-10-18 08:35:00,1.59175,1.59255,1.59145,1.59245,1175149998.0
2007-10-18 08:40:00,1.59245,1.59265,1.59085,1.59095,1259680000.0
2007-10-18 08:45:00,1.59095,1.5914,1.59075,1.59115,1268599999.0
2007-10-18 08:50:00,1.5912,1.59255,1.59095,1.59175,2465500000.0
2007-10-18 08:55:00,1.59175,1.59295,1.59175,1.59215,2715929995.0
2007-10-18 09:00:00,1.59215,1.59285,1.59115,1.59205,1102340000.0
2007-10-18 09:05:00,1.59205,1.59265,1.59175,1.59225,1104800000.0
2007-10-18 09:10:00,1.59225,1.59275,1.59145,1.59255,1939800000.0
2007-10-18 09:15:00,1.59255,1.59305,1.59205,1.59275,1005640000.0
2007-10-18 09:20:00,1.59265,1.59275,1.59135,1.59275,2565059978.0
2007-10-18 09:25:00,1.59275,1.59365,1.59235,1.59355,1536000000.0
2007-10-18 09:30:00,1.59355,1.59405,1.59215,1.59285,3100019993.0
2007-10-18 09:35:00,1.59285,1.59415,1.59275,1.59375,3069489992.0
2007-10-18 09:40:00,1.59385,1.59535,1.59375,1.59445,1821199997.0
2007-10-18 09:45:00,1.59445,1.59555,1.59415,1.59515,2337700000.0
2007-10-18 09:50:00,1.59525,1.59565,1.59495,1.59565,1723100000.0
2007-10-18 09:55:00,1.59565,1.59605,1.59495,1.5959,1668000000.0
2007-10-18 10:00:00,1.5959,1.60005,1.59565,1.59985,4394300004.0
2007-10-18 10:05:00,1.59985,1.59985,1.59725,1.59795,3271300000.0
2007-10-18 10:10:00,1.59795,1.60105,1.59795,1.59865,3010859995.0
2007-10-18 10:15:00,1.59895,1.59915,1.59695,1.59825,4111499988.0
2007-10-18 10:20:00,1.59835,1.59855,1.59755,1.59795,1891400000.0
2007-10-18 10:25:00,1.59795,1.59975,1.59745,1.59915,1440300000.0
2007-10-18 10:30:00,1.59925,1.59945,1.59715,1.59835,4254399990.0
2007-10-18 10:35:00,1.59835,1.59975,1.59815,1.59855,3564699999.0
2007-10-18 10:40:00,1.59855,1.59895,1.59675,1.59755,3128699985.0
2007-10-18 10:45:00,1.59755,1.5978,1.59635,1.59745,1944600000.0
2007-10-18 10:50:00,1.59745,1.59815,1.59685,1.59775,2591199995.0
2007-10-18 10:55:00,1.59775,1.59855,1.59645,1.59645,3228000001.0
2007-10-18 11:00:00,1.59645,1.59715,1.59605,1.59705,3246199995.0
2007-10-18 11:05:00,1.59705,1.59825,1.59655,1.59725,1976160000.0
2007-10-18 11:10:00,1.59725,1.59805,1.59705,1.59785,1597000000.0
2007-10-18 11:15:00,1.59785,1.59815,1.59655,1.59675,2406200000.0
2007-10-18 11:20:00,1.59675,1.59715,1.59555,1.59585,2335499999.0
2007-10-18 11:25:00,1.59585,1.59595,1.59455,1.59545,3346499999.0
2007-10-18 11:30:00,1.59545,1.59655,1.59545,1.59545,2543099998.0
2007-10-18 11:35:00,1.59545,1.59595,1.59505,1.59585,1902299991.0
2007-10-18 11:40:00,1.59585,1.59685,1.59575,1.59665,2184100000.0
2007-10-18 11:45:00,1.59665,1.59745,1.59635,1.59725,1334200000.0
2007-10-18 11:50:00,1.59725,1.59805,1.59685,1.59755,1825499989.0
2007-10-18 11:55:00,1.59755,1.598,1.59705,1.59765,2141699997.0
2007-10-18 12:00:00,1.59755,1.59775,1.59705,1.59735,1595600000.0
2007-10-18 12:05:00,1.59735,1.59815,1.59665,1.59795,1250100000.0
2007-10-18 12:10:00,1.59795,1.5984,1.59795,1.5983,1232499998.0
2007-10-18 12:15:00,1.5983,1.5991,1.59805,1.59885,1091700000.0
2007-10-18 12:20:00,1.59885,1.59925,1.59835,1.59865,676500000.0
2007-10-18 12:25:00,1.5986,1.59945,1.59835,1.59925,584100000.0
2007-10-18 12:30:00,1.59925,1.60035,1.59895,1.60015,1559680000.0
2007-10-18 12:35:00,1.60015,1.60125,1.59975,1.60095,2460129997.0
2007-10-18 12:40:00,1.60095,1.60115,1.59945,1.60005,2882340000.0
2007-10-18 12:45:00,1.59995,1.60065,1.59995,1.60005,2006599997.0
2007-10-18 12:50:00,1.60005,1.60035,1.59945,1.60015,1457720000.0
2007-10-18 12:55:00,1.60015,1.60035,1.59965,1.60005,1213980000.0
2007-10-18 13:00:00,1.60005,1.60295,1.59985,1.60265,1618700000.0
2007-10-18 13:05:00,1.60265,1.60405,1.60235,1.60265,3518799996.0
2007-10-18 13:10:00,1.60265,1.60375,1.60015,1.60015,2909400002.0
2007-10-18 13:15:00,1.60015,1.6014,1.59975,1.60045,3855599992.0
2007-10-18 13:20:00,1.60045,1.60255,1.59995,1.60025,3725100003.0
2007-10-18 13:25:00,1.60025,1.60195,1.60005,1.60075,3358999985.0
2007-10-18 13:30:00,1.60075,1.60155,1.59925,1.59965,3277099994.0
2007-10-18 13:35:00,1.59965,1.60065,1.59905,1.60055,3066399987.0
2007-10-18 13:40:00,1.60045,1.60075,1.59995,1.60045,1384100000.0
2007-10-18 13:45:00,1.60045,1.6011,1.60005,1.6011,2052999998.0
2007-10-18 13:50:00,1.6011,1.6031,1.60085,1.6029,1119200000.0
2007-10-18 13:55:00,1.6029,1.60295,1.60145,1.60145,2891000000.0
2007-10-18 14:00:00,1.60145,1.60245,1.59995,1.60215,4462159997.0
2007-10-18 14:05:00,1.60225,1.60395,1.60185,1.60335,4329099999.0
2007-10-18 14:10:00,1.60335,1.60555,1.60285,1.60555,3896100000.0
2007-10-18 14:15:00,1.60525,1.60585,1.60355,1.60435,4532399998.0
2007-10-18 14:20:00,1.60435,1.60445,1.60345,1.60375,2826600000.0
2007-10-18 14:25:00,1.60375,1.60425,1.60285,1.60305,3897199997.0
2007-10-18 14:30:00,1.60305,1.60425,1.60245,1.60315,4400249989.0
2007-10-18 14:35:00,1.60305,1.60345,1.60205,1.60235,4684499995.0
2007-10-18 14:40:00,1.60235,1.60235,1.59845,1.59975,3947499996.0
2007-10-18 14:45:00,1.59985,1.6014,1.59955,1.6013,2340200000.0
2007-10-18 14:50:00,1.6013,1.60185,1.60055,1.60185,3403999992.0
2007-10-18 14:55:00,1.60175,1.60195,1.60045,1.60065,3292499997.0
2007-10-18 15:00:00,1.60065,1.60185,1.60035,1.6012,2178900000.0
2007-10-18 15:05:00,1.60115,1.60145,1.60005,1.60025,3333800000.0
2007-10-18 15:10:00,1.60025,1.60055,1.59875,1.59965,1476840000.0
2007-10-18 15:15:00,1.59965,1.60015,1.59875,1.59975,1937600003.0
2007-10-18 15:20:00,1.59975,1.60065,1.59875,1.60025,2028200000.0
2007-10-18 15:25:00,1.60025,1.60185,1.59955,1.60045,1240100000.0
2007-10-18 15:30:00,1.60065,1.60075,1.59955,1.59975,1327800000.0
2007-10-18 15:35:00,1.59975,1.6005,1.59935,1.59955,687800000.0
2007-10-18 15:40:00,1.59955,1.59985,1.59715,1.59765,3075629992.0
2007-10-18 15:45:00,1.59775,1.59835,1.59735,1.59815,1227700000.0
2007-10-18 15:50:00,1.59805,1.59955,1.59805,1.59925,1602900000.0
2007-10-18 15:55:00,1.59925,1.59925,1.59755,1.59765,3075299996.0
2007-10-18 16:00:00,1.59765,1.60055,1.59705,1.60035,2701299998.0
2007-10-18 16:05:00,1.60035,1.60085,1.59885,1.59895,1714440000.0
2007-10-18 16:10:00,1.59905,1.59955,1.59855,1.59895,2370300000.0
2007-10-18 16:15:00,1.59905,1.59905,1.59655,1.59665,2468299995.0
2007-10-18 16:20:00,1.59665,1.59745,1.59575,1.59695,3979699995.0
2007-10-18 16:25:00,1.59695,1.5975,1.59485,1.59515,3251639986.0
2007-10-18 16:30:00,1.59535,1.59605,1.59465,1.5953,3272599991.0
2007-10-18 16:35:00,1.59525,1.59635,1.59505,1.59615,3336499994.0
2007-10-18 16:40:00,1.59615,1.59665,1.59555,1.59655,2625300000.0
2007-10-18 16:45:00,1.59655,1.59665,1.59565,1.59595,1820200000.0
2007-10-18 16:50:00,1.59595,1.59695,1.59535,1.59545,3319499999.0
2007-10-18 16:55:00,1.59545,1.5966,1.59525,1.59635,2541599999.0
2007-10-18 17:00:00,1.59635,1.5973,1.59575,1.59685,4002899997.0
2007-10-18 17:05:00,1.59675,1.59925,1.59645,1.59875,3446899994.0
2007-10-18 17:10:00,1.59875,1.60005,1.59865,1.59955,3185900001.0
2007-10-18 17:15:00,1.59955,1.60045,1.59875,1.60025,1606099999.0
2007-10-18 17:20:00,1.60025,1.60085,1.59975,1.6001,1266100000.0
2007-10-18 17:25:00,1.6001,1.601,1.59945,1.59975,1916000000.0
2007-10-18 17:30:00,1.59975,1.60045,1.59895,1.60025,1821400000.0
2007-10-18 17:35:00,1.60035,1.60035,1.59915,1.59925,1176000000.0
2007-10-18 17:40:00,1.59935,1.59995,1.59905,1.5994,1800000000.0
2007-10-18 17:45:00,1.59945,1.5995,1.59785,1.59875,1771320000.0
2007-10-18 17:50:00,1.59865,1.59975,1.59855,1.59955,2066200000.0
2007-10-18 17:55:00,1.59955,1.59975,1.59695,1.59695,1503580000.0
2007-10-18 18:00:00,1.59695,1.59875,1.59675,1.59815,3850699997.0
2007-10-18 18:05:00,1.59815,1.59885,1.59795,1.59845,986400000.0
2007-10-18 18:10:00,1.59845,1.59885,1.59845,1.59885,1384000000.0
2007-10-18 18:15:00,1.59885,1.59905,1.59845,1.59855,928800000.0
2007-10-18 18:20:00,1.59845,1.59865,1.59805,1.59835,1642400000.0
2007-10-18 18:25:00,1.59825,1.59865,1.59815,1.59845,1724100000.0
2007-10-18 18:30:00,1.59845,1.59855,1.59795,1.59795,1691400000.0
2007-10-18 18:35:00,1.59795,1.59885,1.59795,1.59865,1358300000.0
2007-10-18 18:40:00,1.59865,1.59945,1.59845,1.59855,692600000.0
2007-10-18 18:45:00,1.59855,1.59865,1.59785,1.59815,1066800000.0
2007-10-18 18:50:00,1.59815,1.59815,1.59765,1.59815,787000000.0
2007-10-18 18:55:00,1.59815,1.59845,1.59775,1.59835,901300000.0
2007-10-18 19:00:00,1.59835,1.59875,1.59825,1.59855,966700000.0
2007-10-18 19:05:00,1.59855,1.59865,1.59805,1.59805,817100000.0
2007-10-18 19:10:00,1.59815,1.59855,1.59795,1.59845,1376699999.0
2007-10-18 19:15:00,1.59845,1.59875,1.59825,1.59835,641900000.0
2007-10-18 19:20:00,1.59835,1.59895,1.59805,1.59855,1253300000.0
2007-10-18 19:25:00,1.59875,1.59885,1.59815,1.59815,1036300000.0
2007-10-18 19:30:00,1.59825,1.59865,1.59685,1.59695,3046200001.0
2007-10-18 19:35:00,1.59695,1.59695,1.59545,1.59605,2008900000.0
2007-10-18 19:40:00,1.59605,1.59655,1.59555,1.59645,1354920000.0
2007-10-18 19:45:00,1.59645,1.59675,1.59625,1.59665,636000000.0
2007-10-18 19:50:00,1.59665,1.59675,1.59525,1.59555,1675800000.0
2007-10-18 19:55:00,1.59555,1.59595,1.59375,1.59395,2031100000.0
2007-10-18 20:00:00,1.59395,1.59405,1.59175,1.59205,1547400000.0
2007-10-18 20:05:00,1.59205,1.59345,1.5919,1.59325,1327600000.0
2007-10-18 20:10:00,1.59325,1.5942,1.59315,1.5942,875900000.0
2007-10-18 20:15:00,1.5942,1.59455,1.59375,1.59455,927700000.0
2007-10-18 20:20:00,1.59455,1.59485,1.59385,1.59395,1144800000.0
2007-10-18 20:25:00,1.59405,1.59475,1.59385,1.59475,1481600000.0
2007-10-18 20:30:00,1.59485,1.59545,1.59465,1.59535,1015200000.0
2007-10-18 20:35:00,1.59535,1.59545,1.59435,1.59445,881800000.0
2007-10-18 20:40:00,1.59435,1.59515,1.59405,1.59475,836740000.0
2007-10-18 20:45:00,1.59475,1.59545,1.59455,1.59535,1544750000.0
2007-10-18 20:50:00,1.59535,1.59595,1.59505,1.59565,1263170000.0
2007-10-18 20:55:00,1.59555,1.59615,1.59515,1.59525,1476900000.0
2007-10-18 21:00:00,1.59535,1.59565,1.59445,1.59485,1571700000.0
2007-10-18 21:05:00,1.59485,1.59515,1.59425,1.59505,1319900000.0
2007-10-18 21:10:00,1.59505,1.59515,1.59375,1.59425,1012199999.0
2007-10-18 21:15:00,1.59425,1.59455,1.59385,1.59415,619300000.0
2007-10-18 21:20:00,1.59415,1.59435,1.59405,1.59405,1897200000.0
2007-10-18 21:25:00,1.59405,1.5953,1.59405,1.5953,291500000.0
2007-10-18 21:30:00,1.5953,1.59625,1.59505,1.59585,737000000.0
2007-10-18 21:35:00,1.59585,1.59605,1.59505,1.59505,1024600000.0
2007-10-18 21:40:00,1.59515,1.59515,1.59455,1.59475,916300000.0
2007-10-18 21:45:00,1.59475,1.59535,1.59455,1.59505,1125300000.0
2007-10-18 21:50:00,1.59505,1.59505,1.59465,1.59485,1258300000.0
2007-10-18 21:55:00,1.59475,1.59545,1.59455,1.59525,1574700000.0
2007-10-18 22:00:00,1.59515,1.5956,1.59485,1.59485,1458899999.0
2007-10-18 22:05:00,1.59485,1.59555,1.59425,1.59555,1809100000.0
2007-10-18 22:10:00,1.59555,1.5957,1.59505,1.59505,907680000.0
2007-10-18 22:15:00,1.59495,1.59515,1.59455,1.59475,1078100000.0
2007-10-18 22:20:00,1.59475,1.59485,1.59455,1.59475,638300000.0
2007-10-18 22:25:00,1.59475,1.59505,1.59455,1.59485,948600000.0
2007-10-18 22:30:00,1.59485,1.59495,1.59445,1.59455,1300400000.0
2007-10-18 22:35:00,1.59455,1.59475,1.59375,1.59475,1252800000.0
2007-10-18 22:40:00,1.59475,1.59525,1.59465,1.59515,1004100000.0
2007-10-18 22:45:00,1.5951,1.5956,1.5949,1.5956,297099999.0
2007-10-18 22:50:00,1.5956,1.5956,1.5943,1.5943,523900000.0
2007-10-18 22:55:00,1.5943,1.5946,1.594,1.5943,796200000.0
2007-10-18 23:00:00,1.5943,1.5947,1.5939,1.5945,1105700000.0
2007-10-18 23:05:00,1.5945,1.5946,1.5939,1.5944,1048800000.0
2007-10-18 23:10:00,1.5946,1.5946,1.5933,1.594,1054500000.0
2007-10-18 23:15:00,1.594,1.5941,1.59305,1.59355,978200000.0
2007-10-18 23:20:00,1.59355,1.59425,1.59295,1.59315,1374000000.0
2007-10-18 23:25:00,1.59315,1.59495,1.59315,1.59495,1314000000.0
2007-10-18 23:30:00,1.59495,1.59575,1.59455,1.59575,1349300000.0
2007-10-18 23:35:00,1.59575,1.59645,1.59455,1.59475,905300000.0
2007-10-18 23:40:00,1.59475,1.59575,1.59475,1.5954,954800000.0
2007-10-18 23:45:00,1.5954,1.59635,1.5952,1.59575,934400000.0
2007-10-18 23:50:00,1.59575,1.59645,1.5957,1.59625,728000000.0
2007-10-18 23:55:00,1.59635,1.59675,1.59595,1.5964,630800000.0
2007-10-19 00:00:00,1.5964,1.59665,1.59375,1.59475,852800000.0
2007-10-19 00:05:00,1.59475,1.59615,1.59475,1.59515,579300000.0
2007-10-19 00:10:00,1.59515,1.59595,1.59495,1.5952,808700000.0
2007-10-19 00:15:00,1.595,1.59565,1.595,1.59565,277000000.0
2007-10-19 00:20:00,1.59565,1.59615,1.59555,1.59585,698400000.0
2007-10-19 00:25:00,1.59585,1.59605,1.59555,1.59575,860999993.0
2007-10-19 00:30:00,1.59555,1.59605,1.59455,1.59465,407499998.0
2007-10-19 00:35:00,1.59465,1.59485,1.59395,1.59425,993700000.0
2007-10-19 00:40:00,1.59425,1.59455,1.5941,1.59455,225500000.0
2007-10-19 00:45:00,1.59455,1.59465,1.59415,1.59435,315100000.0
2007-10-19 00:50:00,1.59425,1.59515,1.59415,1.59455,1170360000.0
2007-10-19 00:55:00,1.59445,1.59485,1.5944,1.59475,941459999.0
2007-10-19 01:00:00,1.59475,1.59495,1.5944,1.59485,917100000.0
2007-10-19 01:05:00,1.59485,1.59505,1.5945,1.59485,698000003.0
2007-10-19 01:10:00,1.59485,1.59505,1.59465,1.59495,292700000.0
2007-10-19 01:15:00,1.59495,1.59565,1.59495,1.59545,1172499998.0
2007-10-19 01:20:00,1.59545,1.59595,1.5954,1.59555,680200002.0
2007-10-19 01:25:00,1.59555,1.59585,1.5949,1.59585,1442200000.0
2007-10-19 01:30:00,1.5958,1.59685,1.5956,1.5956,2240500001.0
2007-10-19 01:35:00,1.5956,1.59585,1.59485,1.5953,1587700000.0
2007-10-19 01:40:00,1.5953,1.59545,1.59465,1.59505,1890299995.0
2007-10-19 01:45:00,1.59505,1.59605,1.59505,1.59545,1888200000.0
2007-10-19 01:50:00,1.5954,1.5961,1.59525,1.5961,1113799999.0
2007-10-19 01:55:00,1.5961,1.59665,1.59605,1.59615,662500000.0
2007-10-19 02:00:00,1.59625,1.59755,1.59575,1.59715,2178699998.0
2007-10-19 02:05:00,1.59715,1.59845,1.59685,1.59795,2184999999.0
2007-10-19 02:10:00,1.59795,1.59965,1.59785,1.5987,2159999999.0
2007-10-19 02:15:00,1.5987,1.59915,1.59745,1.59795,2012200002.0
2007-10-19 02:20:00,1.5982,1.59945,1.59795,1.59905,2262199997.0
2007-10-19 02:25:00,1.59925,1.5997,1.599,1.59935,2116400000.0
2007-10-19 02:30:00,1.59935,1.60055,1.59915,1.60035,857600000.0
2007-10-19 02:35:00,1.60035,1.60155,1.60035,1.60065,1982900000.0
2007-10-19 02:40:00,1.60065,1.6009,1.59875,1.5988,1684800000.0
2007-10-19 02:45:00,1.5988,1.6011,1.5988,1.59955,2839699999.0
2007-10-19 02:50:00,1.5995,1.5995,1.5982,1.59925,2741300000.0
2007-10-19 02:55:00,1.59925,1.5993,1.5982,1.59875,1768300000.0
2007-10-19 03:00:00,1.59875,1.5992,1.59765,1.5982,2097899999.0
2007-10-19 03:05:00,1.59805,1.5991,1.59785,1.59845,2381299999.0
2007-10-19 03:10:00,1.59855,1.60475,1.59825,1.60365,3758600000.0
2007-10-19 03:15:00,1.6037,1.60385,1.60125,1.60185,2682099999.0
2007-10-19 03:20:00,1.60185,1.60425,1.60155,1.60155,2960100004.0
2007-10-19 03:25:00,1.60165,1.60325,1.60155,1.60255,3017780001.0
2007-10-19 03:30:00,1.60255,1.60355,1.60235,1.6032,3638079997.0
2007-10-19 03:35:00,1.6032,1.6032,1.60035,1.60065,3374500000.0
2007-10-19 03:40:00,1.60065,1.60085,1.59955,1.59955,1946099999.0
2007-10-19 03:45:00,1.59955,1.5997,1.59835,1.5997,2830399989.0
2007-10-19 03:50:00,1.5997,1.60205,1.59955,1.6016,2902099992.0
2007-10-19 03:55:00,1.6016,1.60165,1.59925,1.59935,2209800002.0
2007-10-19 04:00:00,1.59935,1.59935,1.59825,1.59825,1514800000.0
2007-10-19 04:05:00,1.59825,1.59825,1.5963,1.5971,3046799999.0
2007-10-19 04:10:00,1.59715,1.59735,1.59655,1.59715,1201999999.0
2007-10-19 04:15:00,1.59715,1.5985,1.59685,1.5981,1027890002.0
2007-10-19 04:20:00,1.5981,1.59825,1.5979,1.59815,1103000000.0
2007-10-19 04:25:00,1.59815,1.59835,1.59795,1.59835,718500000.0
2007-10-19 04:30:00,1.59835,1.59885,1.5981,1.59835,1960599997.0
2007-10-19 04:35:00,1.59835,1.59845,1.59805,1.59815,701600000.0
2007-10-19 04:40:00,1.59815,1.59825,1.59705,1.59785,1025200000.0
2007-10-19 04:45:00,1.59795,1.5991,1.59795,1.599,457800000.0
2007-10-19 04:50:00,1.599,1.5995,1.59815,1.5985,839300000.0
2007-10-19 04:55:00,1.59855,1.59935,1.5984,1.59935,719700000.0
2007-10-19 05:00:00,1.59935,1.59945,1.5982,1.5982,427300000.0
2007-10-19 05:05:00,1.5982,1.59875,1.5982,1.59845,731699999.0
2007-10-19 05:10:00,1.59845,1.59875,1.59835,1.59875,317500000.0
2007-10-19 05:15:00,1.59875,1.59875,1.59815,1.59855,1026200000.0
2007-10-19 05:20:00,1.59855,1.59885,1.59795,1.59835,908800000.0
2007-10-19 05:25:00,1.59835,1.59865,1.5977,1.59815,999600000.0
2007-10-19 05:30:00,1.59835,1.59925,1.59775,1.59925,1302280000.0
2007-10-19 05:35:00,1.59925,1.60015,1.59865,1.59875,1959699998.0
2007-10-19 05:40:00,1.59875,1.59935,1.59845,1.59895,2463490000.0
2007-10-19 05:45:00,1.59905,1.59975,1.5989,1.59925,1336399998.0
2007-10-19 05:50:00,1.59925,1.5999,1.5984,1.5994,1368700000.0
2007-10-19 05:55:00,1.59925,1.59985,1.59905,1.59935,674700000.0
2007-10-19 06:00:00,1.59935,1.60195,1.59925,1.60135,1471700000.0
2007-10-19 06:05:00,1.60135,1.60135,1.60005,1.60055,948000003.0
2007-10-19 06:10:00,1.60055,1.60055,1.5983,1.59845,1317199997.0
2007-10-19 06:15:00,1.5983,1.59845,1.59785,1.59845,1327200000.0
2007-10-19 06:20:00,1.59845,1.59965,1.59795,1.59825,1398400000.0
2007-10-19 06:25:00,1.59835,1.59875,1.59815,1.59835,825299999.0
2007-10-19 06:30:00,1.59835,1.59875,1.59765,1.59795,1121800004.0
2007-10-19 06:35:00,1.59795,1.59825,1.59775,1.59825,239200000.0
2007-10-19 06:40:00,1.59825,1.59825,1.59745,1.59745,744200000.0
2007-10-19 06:45:00,1.59745,1.59905,1.59745,1.59795,1847499999.0
2007-10-19 06:50:00,1.59795,1.5988,1.59775,1.59855,1235700000.0
2007-10-19 06:55:00,1.5986,1.5994,1.5986,1.5992,434600000.0
2007-10-19 07:00:00,1.5992,1.59965,1.59875,1.5996,1000900003.0
2007-10-19 07:05:00,1.5996,1.60005,1.59915,1.59945,1733699999.0
2007-10-19 07:10:00,1.59945,1.59965,1.5992,1.59945,799100000.0
2007-10-19 07:15:00,1.59945,1.60065,1.59945,1.6,1660500000.0
2007-10-19 07:20:00,1.6,1.6,1.59915,1.59965,818000000.0
2007-10-19 07:25:00,1.59965,1.60005,1.59915,1.59965,1064700000.0
2007-10-19 07:30:00,1.59975,1.60165,1.59945,1.60135,1926299999.0
2007-10-19 07:35:00,1.60135,1.60205,1.60035,1.60035,1289200000.0
2007-10-19 07:40:00,1.60035,1.60055,1.60015,1.60055,1168699999.0
2007-10-19 07:45:00,1.60055,1.6029,1.60045,1.60135,2470900001.0
2007-10-19 07:50:00,1.60125,1.60265,1.60075,1.60205,3170800000.0
2007-10-19 07:55:00,1.602,1.6025,1.6011,1.60145,2120200001.0
2007-10-19 08:00:00,1.60145,1.60145,1.59875,1.5993,2653400000.0
2007-10-19 08:05:00,1.5993,1.5999,1.59875,1.59905,2751600000.0
2007-10-19 08:10:00,1.599,1.59935,1.59865,1.5992,2441599999.0
2007-10-19 08:15:00,1.5992,1.60025,1.59905,1.6001,2433600003.0
2007-10-19 08:20:00,1.6001,1.6017,1.5999,1.6017,2592100000.0
2007-10-19 08:25:00,1.6017,1.6051,1.6014,1.6051,2524800000.0
2007-10-19 08:30:00,1.6051,1.6063,1.60415,1.60435,3270100000.0
2007-10-19 08:35:00,1.6041,1.60605,1.60345,1.60505,4566600002.0
2007-10-19 08:40:00,1.60505,1.60665,1.60465,1.6053,3572700002.0
2007-10-19 08:45:00,1.6053,1.6062,1.60385,1.60535,4185000015.0
2007-10-19 08:50:00,1.60505,1.6062,1.60495,1.6057,2875799988.0
2007-10-19 08:55:00,1.6057,1.6064,1.6046,1.60595,2804400000.0
2007-10-19 09:00:00,1.60595,1.60735,1.6049,1.60505,3387000000.0
2007-10-19 09:05:00,1.60505,1.60535,1.60415,1.60495,1583000000.0
2007-10-19 09:10:00,1.60505,1.6062,1.60385,1.6042,3371800001.0
2007-10-19 09:15:00,1.6042,1.6047,1.6013,1.60155,3206450000.0
2007-10-19 09:20:00,1.60155,1.6021,1.601,1.60135,2985739993.0
2007-10-19 09:25:00,1.6014,1.60145,1.60015,1.60115,2663799999.0
2007-10-19 09:30:00,1.60115,1.60145,1.59995,1.59995,2015900000.0
2007-10-19 09:35:00,1.60015,1.6003,1.59945,1.6,2604700002.0
2007-10-19 09:40:00,1.6,1.60025,1.59815,1.59825,2707399998.0
2007-10-19 09:45:00,1.59825,1.5988,1.59775,1.59775,3179000000.0
2007-10-19 09:50:00,1.5978,1.59875,1.59725,1.59755,3747200000.0
2007-10-19 09:55:00,1.59755,1.59815,1.59605,1.59645,2967300001.0
2007-10-19 10:00:00,1.59645,1.5969,1.59565,1.59645,2527300000.0
2007-10-19 10:05:00,1.59645,1.5965,1.59515,1.59535,3002099996.0
2007-10-19 10:10:00,1.59535,1.5977,1.59525,1.59715,2761999999.0
2007-10-19 10:15:00,1.59715,1.59775,1.59695,1.59695,976099999.0
2007-10-19 10:20:00,1.59695,1.59765,1.59665,1.59765,2174200000.0
2007-10-19 10:25:00,1.59765,1.59785,1.5972,1.59775,1926500000.0
2007-10-19 10:30:00,1.59775,1.59795,1.59655,1.59765,2515799997.0
2007-10-19 10:35:00,1.59755,1.59925,1.59735,1.5987,2525600000.0
2007-10-19 10:40:00,1.59865,1.59885,1.59775,1.59795,2336000000.0
2007-10-19 10:45:00,1.59795,1.5984,1.59755,1.59785,2727699999.0
2007-10-19 10:50:00,1.59785,1.5988,1.5976,1.59875,2065400000.0
2007-10-19 10:55:00,1.59875,1.5992,1.59785,1.59835,2912899999.0
2007-10-19 11:00:00,1.59835,1.59845,1.59765,1.59785,2210300000.0
2007-10-19 11:05:00,1.59785,1.59795,1.59715,1.59745,1656600000.0
2007-10-19 11:10:00,1.59745,1.59785,1.59725,1.59735,625600000.0
2007-10-19 11:15:00,1.5973,1.59785,1.59725,1.59775,841100000.0
2007-10-19 11:20:00,1.59765,1.59795,1.5973,1.59765,845400000.0
2007-10-19 11:25:00,1.59775,1.59775,1.5967,1.5971,1492099999.0
2007-10-19 11:30:00,1.5971,1.59745,1.59705,1.59745,1574799999.0
2007-10-19 11:35:00,1.59745,1.59745,1.59685,1.59715,1827099999.0
2007-10-19 11:40:00,1.59715,1.59765,1.59695,1.5971,2187800000.0
2007-10-19 11:45:00,1.5971,1.5975,1.5967,1.59695,499300000.0
2007-10-19 11:50:00,1.59695,1.5981,1.59695,1.59785,2249000000.0
2007-10-19 11:55:00,1.598,1.59815,1.5975,1.5976,1986800000.0
2007-10-19 12:00:00,1.59755,1.5977,1.59405,1.59445,2916300000.0
2007-10-19 12:05:00,1.5945,1.59535,1.59415,1.5942,1998100000.0
2007-10-19 12:10:00,1.5942,1.59455,1.59325,1.59335,2279000000.0
2007-10-19 12:15:00,1.59335,1.59335,1.5925,1.59295,2466799996.0
2007-10-19 12:20:00,1.59295,1.59345,1.5928,1.59335,2173600001.0
2007-10-19 12:25:00,1.5934,1.59365,1.59315,1.59335,1879900000.0
2007-10-19 12:30:00,1.59335,1.59355,1.59245,1.5925,2076900000.0
2007-10-19 12:35:00,1.59255,1.593,1.59225,1.5929,2274400000.0
2007-10-19 12:40:00,1.5929,1.59385,1.59255,1.5932,2491599996.0
2007-10-19 12:45:00,1.5932,1.59335,1.59265,1.5929,1489099999.0
2007-10-19 12:50:00,1.5929,1.59365,1.59285,1.5935,1174199999.0
2007-10-19 12:55:00,1.5935,1.59425,1.5932,1.59425,2117600001.0
2007-10-19 13:00:00,1.5942,1.59445,1.59295,1.59385,2635500002.0
2007-10-19 13:05:00,1.594,1.59425,1.59345,1.59355,2055900000.0
2007-10-19 13:10:00,1.5936,1.5936,1.59265,1.5928,1460199996.0
2007-10-19 13:15:00,1.59275,1.5931,1.59195,1.5922,2714799999.0
2007-10-19 13:20:00,1.5922,1.59375,1.59185,1.59345,2447199999.0
2007-10-19 13:25:00,1.59345,1.59455,1.59345,1.59365,2008399999.0
2007-10-19 13:30:00,1.59365,1.5944,1.59355,1.59365,1515999998.0
2007-10-19 13:35:00,1.5936,1.594,1.5932,1.59345,2234500002.0
2007-10-19 13:40:00,1.59345,1.59375,1.59325,1.59335,1599399999.0
2007-10-19 13:45:00,1.59335,1.5936,1.59315,1.59345,1337900000.0
2007-10-19 13:50:00,1.59345,1.59365,1.59315,1.59365,1822199999.0
2007-10-19 13:55:00,1.59365,1.59365,1.59295,1.593,1930299986.0
2007-10-19 14:00:00,1.59305,1.59415,1.59305,1.5941,2572499990.0
2007-10-19 14:05:00,1.59415,1.5943,1.59385,1.59395,2180599992.0
2007-10-19 14:10:00,1.59395,1.59395,1.5928,1.5928,2566299990.0
2007-10-19 14:15:00,1.5928,1.59325,1.59235,1.5924,2342900000.0
2007-10-19 14:20:00,1.5924,1.5924,1.5911,1.5914,2977599991.0
2007-10-19 14:25:00,1.5914,1.5919,1.59005,1.59105,2650100000.0
2007-10-19 14:30:00,1.5911,1.59125,1.58985,1.59035,3071499996.0
2007-10-19 14:35:00,1.59035,1.591,1.58995,1.59035,3259499996.0
2007-10-19 14:40:00,1.5903,1.59085,1.59025,1.5904,4071899993.0
2007-10-19 14:45:00,1.59045,1.59105,1.5903,1.5908,2602999995.0
2007-10-19 14:50:00,1.5908,1.59145,1.59035,1.59035,2742299997.0
2007-10-19 14:55:00,1.59035,1.59115,1.59025,1.5908,2931400000.0
2007-10-19 15:00:00,1.5908,1.59125,1.58985,1.59005,2404700000.0
2007-10-19 15:05:00,1.59005,1.59035,1.5899,1.5902,1545700000.0
2007-10-19 15:10:00,1.5902,1.5911,1.5898,1.59035,2793399997.0
2007-10-19 15:15:00,1.59025,1.59065,1.58955,1.59045,2205799995.0
2007-10-19 15:20:00,1.59045,1.59095,1.5901,1.59055,2697399997.0
2007-10-19 15:25:00,1.59055,1.591,1.58995,1.58995,2137900000.0
2007-10-19 15:30:00,1.59015,1.59105,1.59005,1.59105,2307580000.0
2007-10-19 15:35:00,1.59105,1.59205,1.59035,1.5919,2652700000.0
2007-10-19 15:40:00,1.5919,1.59445,1.59145,1.59385,3516500000.0
2007-10-19 15:45:00,1.59385,1.59505,1.59215,1.59315,4044199996.0
2007-10-19 15:50:00,1.5932,1.5938,1.5923,1.5937,2653800000.0
2007-10-19 15:55:00,1.5937,1.59505,1.5937,1.59455,3152970000.0
2007-10-19 16:00:00,1.59455,1.59575,1.59305,1.59555,4141100001.0
2007-10-19 16:05:00,1.59545,1.59625,1.59395,1.59435,4245499999.0
2007-10-19 16:10:00,1.59435,1.5963,1.59395,1.59505,3262000004.0
2007-10-19 16:15:00,1.5951,1.59545,1.5943,1.59515,3553800000.0
2007-10-19 16:20:00,1.59515,1.5953,1.59365,1.59415,2835399998.0
2007-10-19 16:25:00,1.59415,1.5945,1.5931,1.59315,3376730000.0
2007-10-19 16:30:00,1.5932,1.5949,1.59305,1.59475,3101399999.0
2007-10-19 16:35:00,1.59475,1.59485,1.5935,1.59415,2813299998.0
2007-10-19 16:40:00,1.5942,1.59535,1.59405,1.59475,4348999998.0
2007-10-19 16:45:00,1.59485,1.59615,1.59325,1.59475,3663200000.0
2007-10-19 16:50:00,1.59485,1.5964,1.5946,1.59545,4298100000.0
2007-10-19 16:55:00,1.59555,1.5996,1.59545,1.59855,4171800001.0
2007-10-19 17:00:00,1.59855,1.5989,1.59695,1.59715,3662299998.0
2007-10-19 17:05:00,1.59725,1.5985,1.59685,1.5983,3153000003.0
2007-10-19 17:10:00,1.5983,1.59925,1.59695,1.597,3818800003.0
2007-10-19 17:15:00,1.597,1.5982,1.597,1.59815,2740800001.0
2007-10-19 17:20:00,1.5982,1.59985,1.598,1.59845,2978200003.0
2007-10-19 17:25:00,1.59845,1.59845,1.59725,1.5977,3085899997.0
2007-10-19 17:30:00,1.59745,1.60045,1.59745,1.6001,3600400012.0
2007-10-19 17:35:00,1.60005,1.6002,1.5974,1.5985,3917200004.0
2007-10-19 17:40:00,1.5985,1.5989,1.59805,1.59875,1106000000.0
2007-10-19 17:45:00,1.59875,1.59925,1.59715,1.59715,3162000013.0
2007-10-19 17:50:00,1.59715,1.59725,1.59485,1.59555,3103400002.0
2007-10-19 17:55:00,1.59555,1.5973,1.59525,1.59645,3032900004.0
2007-10-19 18:00:00,1.59645,1.5967,1.59525,1.5959,2499789999.0
2007-10-19 18:05:00,1.59595,1.59665,1.59575,1.59615,2438000016.0
2007-10-19 18:10:00,1.59615,1.59645,1.59585,1.59645,2676300014.0
2007-10-19 18:15:00,1.59615,1.59685,1.59605,1.59605,1666600002.0
2007-10-19 18:20:00,1.59605,1.59675,1.59545,1.59585,1874300002.0
2007-10-19 18:25:00,1.59565,1.59565,1.59515,1.59565,748300000.0
2007-10-19 18:30:00,1.59565,1.59595,1.59505,1.5954,1486700000.0
2007-10-19 18:35:00,1.59535,1.59575,1.59505,1.59525,1455800004.0
2007-10-19 18:40:00,1.59525,1.59525,1.59375,1.59425,2161100003.0
2007-10-19 18:45:00,1.59425,1.59505,1.59415,1.5947,2027800000.0
2007-10-19 18:50:00,1.5947,1.5958,1.59445,1.59545,1449800002.0
2007-10-19 18:55:00,1.59555,1.5959,1.59495,1.59515,1337499999.0
2007-10-19 19:00:00,1.59515,1.59615,1.595,1.59595,2483800006.0
2007-10-19 19:05:00,1.59595,1.596,1.59525,1.596,1920400004.0
2007-10-19 19:10:00,1.59595,1.5967,1.59575,1.59655,2020299998.0
2007-10-19 19:15:00,1.59655,1.59665,1.59605,1.59635,2024540005.0
2007-10-19 19:20:00,1.59635,1.59875,1.59635,1.59875,2574400005.0
2007-10-19 19:25:00,1.59895,1.59965,1.59855,1.59895,1009900000.0
2007-10-19 19:30:00,1.59895,1.59895,1.59705,1.59725,2395500002.0
2007-10-19 19:35:00,1.59725,1.59755,1.5962,1.59715,1483000001.0
2007-10-19 19:40:00,1.59715,1.59745,1.5966,1.59665,1431900000.0
2007-10-19 19:45:00,1.59665,1.59675,1.59515,1.5956,2014900002.0
2007-10-19 19:50:00,1.5956,1.59595,1.5946,1.59475,2004300000.0
2007-10-19 19:55:00,1.5947,1.59625,1.59455,1.59525,2580899998.0
2007-10-19 20:00:00,1.59525,1.5969,1.59515,1.59675,1955099997.0
2007-10-19 20:05:00,1.59675,1.5968,1.59595,1.5965,2332300002.0
2007-10-19 20:10:00,1.5965,1.59755,1.59615,1.59755,2749400004.0
2007-10-19 20:15:00,1.5976,1.59875,1.59735,1.5976,2705600006.0
2007-10-19 20:20:00,1.5976,1.59925,1.59735,1.5975,3067700006.0
2007-10-19 20:25:00,1.5975,1.5981,1.59665,1.5975,2861499999.0
2007-10-19 20:30:00,1.5975,1.598,1.59715,1.5973,2379199997.0
2007-10-19 20:35:00,1.5973,1.5982,1.59655,1.5969,3078990002.0
2007-10-19 20:40:00,1.59685,1.59695,1.59495,1.5951,2014600004.0
2007-10-19 20:45:00,1.59495,1.59535,1.59365,1.59415,2483700001.0
2007-10-19 20:50:00,1.59415,1.5953,1.59355,1.59475,2336900002.0
2007-10-19 20:55:00,1.59475,1.5977,1.59465,1.59765,2608500000.0
2007-10-19 21:00:00,1.59765,1.59845,1.5972,1.59795,3068600025.0
2007-10-19 21:05:00,1.59795,1.59935,1.59765,1.59865,1798700024.0
2007-10-19 21:10:00,1.59865,1.59985,1.59865,1.59985,1091600003.0
2007-10-19 21:15:00,1.59985,1.60045,1.59915,1.59985,927150000.0
2007-10-19 21:20:00,1.59985,1.60045,1.59905,1.60035,666200000.0
2007-10-19 21:25:00,1.60035,1.60055,1.59935,1.60055,1380500002.0
2007-10-19 21:30:00,1.60055,1.60205,1.60055,1.60055,2332200001.0
2007-10-19 21:35:00,1.60045,1.60055,1.5997,1.60005,1181200002.0
2007-10-19 21:40:00,1.60005,1.60065,1.59935,1.60065,1581700012.0
2007-10-19 21:45:00,1.60065,1.60175,1.60045,1.60145,1499080006.0
2007-10-19 21:50:00,1.60145,1.60275,1.60125,1.60165,1603000000.0
2007-10-19 21:55:00,1.60165,1.60385,1.60115,1.60385,1760500004.0
2007-10-19 22:00:00,1.60375,1.60495,1.60365,1.60455,1541700002.0
2007-10-19 22:05:00,1.60455,1.6051,1.60365,1.60365,940700000.0
2007-10-19 22:10:00,1.60365,1.60425,1.60305,1.60375,964200000.0
2007-10-19 22:15:00,1.60375,1.60415,1.60345,1.60405,901200000.0
2007-10-19 22:20:00,1.60395,1.6048,1.60315,1.6048,947700000.0
2007-10-19 22:25:00,1.6048,1.605,1.60445,1.60465,877000000.0
2007-10-19 22:30:00,1.60465,1.60515,1.60445,1.60485,792400000.0
2007-10-19 22:35:00,1.60485,1.6056,1.60405,1.60535,1296500000.0
2007-10-19 22:40:00,1.60535,1.60575,1.60485,1.60495,860800000.0
2007-10-19 22:45:00,1.60495,1.6056,1.60425,1.6053,1696300000.0
2007-10-19 22:50:00,1.60535,1.60585,1.6048,1.60505,953800000.0
2007-10-19 22:55:00,1.60505,1.60605,1.60485,1.60565,958200000.0
2007-10-21 23:00:00,1.6117,1.6149,1.6112,1.6134,925400000.0
2007-10-21 23:05:00,1.6134,1.6134,1.6118,1.6125,799500000.0
2007-10-21 23:10:00,1.6127,1.6138,1.6125,1.6138,732400000.0
2007-10-21 23:15:00,1.6136,1.6138,1.6116,1.6119,724200000.0
2007-10-21 23:20:00,1.6117,1.6121,1.6105,1.611,855400000.0
2007-10-21 23:25:00,1.611,1.6112,1.6096,1.6107,726300000.0
2007-10-21 23:30:00,1.6108,1.6116,1.6093,1.6099,1054000000.0
2007-10-21 23:35:00,1.6099,1.6102,1.6093,1.6096,1038500000.0
2007-10-21 23:40:00,1.6096,1.6113,1.6096,1.6101,1139900000.0
2007-10-21 23:45:00,1.6103,1.6118,1.6097,1.6112,1255900000.0
2007-10-21 23:50:00,1.6112,1.6114,1.6103,1.6114,1117300000.0
2007-10-21 23:55:00,1.6115,1.6123,1.6113,1.6123,1284700000.0
2007-10-22 00:00:00,1.6123,1.6146,1.6117,1.6126,2219400000.0
2007-10-22 00:05:00,1.6126,1.6147,1.6124,1.6137,2318400000.0
2007-10-22 00:10:00,1.6136,1.6141,1.6131,1.6135,2155100000.0
2007-10-22 00:15:00,1.6135,1.6147,1.6135,1.6146,2015800000.0
2007-10-22 00:20:00,1.6146,1.6153,1.6143,1.6148,2123700000.0
2007-10-22 00:25:00,1.6148,1.6151,1.6131,1.6134,1983000000.0
2007-10-22 00:30:00,1.6134,1.6145,1.6133,1.6145,1099600000.0
2007-10-22 00:35:00,1.6145,1.6149,1.6138,1.6148,1412300000.0
2007-10-22 00:40:00,1.6147,1.6161,1.6144,1.61565,1593300000.0
2007-10-22 00:45:00,1.6156,1.61585,1.6142,1.6143,1206600000.0
2007-10-22 00:50:00,1.6143,1.6148,1.6139,1.6148,1055000000.0
2007-10-22 00:55:00,1.6148,1.6148,1.6137,1.6143,471900000.0
2007-10-22 01:00:00,1.6143,1.6154,1.6141,1.6154,1145800000.0
2007-10-22 01:05:00,1.6154,1.6157,1.6141,1.6147,1268200000.0
2007-10-22 01:10:00,1.6147,1.615,1.6141,1.6143,920000000.0
2007-10-22 01:15:00,1.6143,1.6146,1.6136,1.6142,1190800000.0
2007-10-22 01:20:00,1.6142,1.61505,1.6139,1.6147,822500000.0
2007-10-22 01:25:00,1.6148,1.6154,1.6136,1.6147,1318270000.0
2007-10-22 01:30:00,1.6147,1.61655,1.61415,1.6164,2642400000.0
2007-10-22 01:35:00,1.6164,1.61875,1.616,1.61875,3656200000.0
2007-10-22 01:40:00,1.6188,1.61955,1.6178,1.6193,2992800000.0
2007-10-22 01:45:00,1.6193,1.6223,1.6189,1.62115,3584200000.0
2007-10-22 01:50:00,1.6211,1.6223,1.6204,1.6221,3536600000.0
2007-10-22 01:55:00,1.6221,1.6221,1.6165,1.61795,3560400001.0
2007-10-22 02:00:00,1.61795,1.62035,1.61795,1.61985,3596900000.0
2007-10-22 02:05:00,1.61985,1.61985,1.6182,1.61865,2814300000.0
2007-10-22 02:10:00,1.61865,1.6194,1.6175,1.6194,2349400000.0
2007-10-22 02:15:00,1.6193,1.6199,1.61925,1.6198,1347100000.0
2007-10-22 02:20:00,1.6198,1.6199,1.619,1.6197,2206500000.0
2007-10-22 02:25:00,1.6197,1.6207,1.6181,1.6181,1624500000.0
2007-10-22 02:30:00,1.61795,1.6181,1.6151,1.6167,2779300000.0
2007-10-22 02:35:00,1.6168,1.6182,1.6166,1.6179,2638300000.0
2007-10-22 02:40:00,1.6179,1.61845,1.6176,1.6179,2560000000.0
2007-10-22 02:45:00,1.6179,1.6188,1.61785,1.6187,1254400000.0
2007-10-22 02:50:00,1.6187,1.6191,1.6174,1.6179,2084300000.0
2007-10-22 02:55:00,1.6179,1.61915,1.6173,1.61855,2721600000.0
2007-10-22 03:00:00,1.61855,1.61905,1.6178,1.61785,1244800000.0
2007-10-22 03:05:00,1.61785,1.6195,1.61745,1.61885,2772499999.0
2007-10-22 03:10:00,1.61885,1.6192,1.61615,1.6163,2381600000.0
2007-10-22 03:15:00,1.6163,1.61735,1.6162,1.6171,1637999997.0
2007-10-22 03:20:00,1.6171,1.6184,1.61705,1.6178,1826800000.0
2007-10-22 03:25:00,1.6178,1.61785,1.6162,1.61695,2082400000.0
2007-10-22 03:30:00,1.61695,1.6176,1.616,1.6167,2365300000.0
2007-10-22 03:35:00,1.6168,1.6175,1.61625,1.617,2108400000.0
2007-10-22 03:40:00,1.617,1.6178,1.6168,1.6168,1412600000.0
2007-10-22 03:45:00,1.6168,1.617,1.6161,1.61625,1877300000.0
2007-10-22 03:50:00,1.61625,1.6166,1.6151,1.6159,1683150000.0
2007-10-22 03:55:00,1.6159,1.6161,1.61525,1.6156,1385000000.0
2007-10-22 04:00:00,1.61555,1.6158,1.6151,1.6153,1375800000.0
2007-10-22 04:05:00,1.61525,1.6159,1.6148,1.6153,2096800002.0
2007-10-22 04:10:00,1.6153,1.6163,1.6151,1.61615,1338100000.0
2007-10-22 04:15:00,1.61615,1.6165,1.6159,1.616,1041000000.0
2007-10-22 04:20:00,1.616,1.6167,1.6159,1.61655,801500000.0
2007-10-22 04:25:00,1.61655,1.6166,1.6154,1.6156,1308300000.0
2007-10-22 04:30:00,1.61565,1.6159,1.6143,1.6143,2070800000.0
2007-10-22 04:35:00,1.6143,1.61485,1.61315,1.61335,2139700000.0
2007-10-22 04:40:00,1.61335,1.61415,1.6131,1.6135,1875600000.0
2007-10-22 04:45:00,1.6135,1.61365,1.6124,1.6127,1380100000.0
2007-10-22 04:50:00,1.6128,1.6132,1.612,1.6123,1280400002.0
2007-10-22 04:55:00,1.6123,1.6129,1.6121,1.6121,2192700000.0
2007-10-22 05:00:00,1.61215,1.6128,1.6119,1.6122,1509660000.0
2007-10-22 05:05:00,1.6122,1.6125,1.6117,1.6118,1206500000.0
2007-10-22 05:10:00,1.6118,1.6121,1.6111,1.612,1802100000.0
2007-10-22 05:15:00,1.612,1.6126,1.61185,1.6123,742600000.0
2007-10-22 05:20:00,1.6125,1.6127,1.61115,1.6114,1630400000.0
2007-10-22 05:25:00,1.6114,1.6118,1.6113,1.61175,1166100001.0
2007-10-22 05:30:00,1.61175,1.6119,1.6114,1.6116,1025600000.0
2007-10-22 05:35:00,1.6116,1.6121,1.611,1.611,1014100000.0
2007-10-22 05:40:00,1.611,1.6111,1.609,1.61,3344199998.0
2007-10-22 05:45:00,1.61,1.6106,1.6091,1.6092,2227799998.0
2007-10-22 05:50:00,1.60915,1.6098,1.60905,1.60945,2459199998.0
2007-10-22 05:55:00,1.60945,1.6099,1.6094,1.6097,1649300000.0
2007-10-22 06:00:00,1.6096,1.6102,1.6092,1.6092,1836899981.0
2007-10-22 06:05:00,1.6092,1.60945,1.6085,1.60925,1466199999.0
2007-10-22 06:10:00,1.60925,1.6108,1.6091,1.6105,1389100000.0
2007-10-22 06:15:00,1.61055,1.612,1.6103,1.61135,2684900000.0
2007-10-22 06:20:00,1.61135,1.6115,1.611,1.6111,1391699997.0
2007-10-22 06:25:00,1.6113,1.61155,1.6108,1.61105,1227399992.0
2007-10-22 06:30:00,1.61105,1.6112,1.6102,1.6103,1745099999.0
2007-10-22 06:35:00,1.6103,1.61055,1.6091,1.61055,2349699996.0
2007-10-22 06:40:00,1.61055,1.61055,1.60945,1.60985,1863499996.0
2007-10-22 06:45:00,1.60985,1.60985,1.60845,1.60925,2771799995.0
2007-10-22 06:50:00,1.60925,1.6095,1.6087,1.60945,2079199995.0
2007-10-22 06:55:00,1.60945,1.6095,1.6085,1.6091,2055499985.0
2007-10-22 07:00:00,1.6091,1.60985,1.6089,1.6091,2069199991.0
2007-10-22 07:05:00,1.6091,1.6095,1.60885,1.6093,1377999999.0
2007-10-22 07:10:00,1.6092,1.6095,1.60905,1.6095,1019199995.0
2007-10-22 07:15:00,1.6095,1.6106,1.6094,1.6104,2579200001.0
2007-10-22 07:20:00,1.61045,1.61265,1.6103,1.61215,2934200001.0
2007-10-22 07:25:00,1.61215,1.6122,1.6099,1.6114,3027899988.0
2007-10-22 07:30:00,1.6114,1.6118,1.6108,1.6111,2101500000.0
2007-10-22 07:35:00,1.6111,1.6126,1.6108,1.6124,2142900001.0
2007-10-22 07:40:00,1.6124,1.6128,1.61205,1.6123,1813500001.0
2007-10-22 07:45:00,1.61225,1.6129,1.61115,1.612,2714699993.0
2007-10-22 07:50:00,1.61195,1.6123,1.6115,1.6119,1495999997.0
2007-10-22 07:55:00,1.6119,1.6121,1.6114,1.6121,896700000.0
2007-10-22 08:00:00,1.6119,1.6121,1.6107,1.6112,3793399992.0
2007-10-22 08:05:00,1.6112,1.6116,1.6106,1.61135,1334999999.0
2007-10-22 08:10:00,1.61135,1.6118,1.6103,1.6116,631400000.0
2007-10-22 08:15:00,1.6116,1.6116,1.6112,1.6113,508900000.0
2007-10-22 08:20:00,1.6113,1.6113,1.608,1.6083,586500000.0
2007-10-22 08:25:00,1.6087,1.609,1.6084,1.6085,500800000.0
2007-10-22 08:30:00,1.6085,1.6085,1.6067,1.60685,403500000.0
2007-10-22 08:35:00,1.60725,1.6078,1.6067,1.60765,701200000.0
2007-10-22 08:40:00,1.6073,1.60845,1.6073,1.60845,1416400000.0
2007-10-22 08:45:00,1.60845,1.6114,1.6084,1.61115,4994300015.0
2007-10-22 08:50:00,1.61115,1.6113,1.6099,1.61085,2042600001.0
2007-10-22 08:55:00,1.6109,1.61125,1.6091,1.60935,1894100000.0
2007-10-22 09:00:00,1.60945,1.61025,1.60875,1.60995,1866900000.0
2007-10-22 09:05:00,1.6098,1.6123,1.6093,1.6123,1461400000.0
2007-10-22 09:10:00,1.61235,1.61235,1.6115,1.6121,1616400000.0
2007-10-22 09:15:00,1.6121,1.61225,1.61045,1.61045,1835300000.0
2007-10-22 09:20:00,1.61035,1.6105,1.60885,1.60885,1829600000.0
2007-10-22 09:25:00,1.6095,1.60995,1.60835,1.6094,1721800000.0
2007-10-22 09:30:00,1.60935,1.6097,1.60765,1.60895,1767500000.0
2007-10-22 09:35:00,1.6089,1.60995,1.6088,1.6096,1766500000.0
2007-10-22 09:40:00,1.6096,1.6097,1.609,1.60955,609400000.0
2007-10-22 09:45:00,1.60955,1.6099,1.60825,1.6085,1488900000.0
2007-10-22 09:50:00,1.6085,1.60875,1.6079,1.6082,1204900000.0
2007-10-22 09:55:00,1.6084,1.60985,1.60825,1.6095,1058300000.0
2007-10-22 10:00:00,1.6093,1.6102,1.609,1.6097,1414100000.0
2007-10-22 10:05:00,1.6097,1.6108,1.6094,1.61035,1782400000.0
2007-10-22 10:10:00,1.61035,1.6105,1.6082,1.6088,1576500000.0
2007-10-22 10:15:00,1.6088,1.6096,1.60875,1.6093,1325400000.0
2007-10-22 10:20:00,1.6093,1.6097,1.609,1.6091,1554300000.0
2007-10-22 10:25:00,1.6091,1.6093,1.6087,1.6092,1972269995.0
2007-10-22 10:30:00,1.6092,1.6092,1.6082,1.6088,1301899998.0
2007-10-22 10:35:00,1.6088,1.609,1.60785,1.60815,2081899999.0
2007-10-22 10:40:00,1.60815,1.6084,1.60775,1.60785,2384200001.0
2007-10-22 10:45:00,1.6078,1.60845,1.6075,1.6082,2922400005.0
2007-10-22 10:50:00,1.6082,1.60885,1.60775,1.60845,2668100003.0
2007-10-22 10:55:00,1.60845,1.60915,1.60815,1.60855,2287749999.0
2007-10-22 11:00:00,1.60865,1.60985,1.60865,1.60985,2555600003.0
2007-10-22 11:05:00,1.60985,1.61005,1.6094,1.60985,1789400002.0
2007-10-22 11:10:00,1.60985,1.61,1.60875,1.6089,1552400000.0
2007-10-22 11:15:00,1.6089,1.6101,1.6086,1.6097,1749999995.0
2007-10-22 11:20:00,1.6097,1.6108,1.60945,1.60975,2116640001.0
2007-10-22 11:25:00,1.60975,1.61,1.60945,1.6096,1001900000.0
2007-10-22 11:30:00,1.6096,1.6099,1.6093,1.6096,1446900000.0
2007-10-22 11:35:00,1.6096,1.6104,1.6093,1.6102,1873000001.0
2007-10-22 11:40:00,1.6102,1.61255,1.60985,1.61195,3090700009.0
2007-10-22 11:45:00,1.61195,1.61275,1.61025,1.61035,3966200004.0
2007-10-22 11:50:00,1.61035,1.61115,1.60975,1.60995,2143300004.0
2007-10-22 11:55:00,1.6101,1.61085,1.60955,1.6099,1871900003.0
2007-10-22 12:00:00,1.6099,1.61035,1.60935,1.60945,2743500008.0
2007-10-22 12:05:00,1.60925,1.6096,1.60865,1.609,3343600024.0
2007-10-22 12:10:00,1.60905,1.61115,1.609,1.61115,2371600003.0
2007-10-22 12:15:00,1.61115,1.61185,1.61105,1.6115,1319700000.0
2007-10-22 12:20:00,1.6115,1.6115,1.61085,1.61095,2081500000.0
2007-10-22 12:25:00,1.61095,1.61105,1.61015,1.6104,2216999997.0
2007-10-22 12:30:00,1.61035,1.61035,1.60855,1.6086,2053500000.0
2007-10-22 12:35:00,1.60865,1.60975,1.60725,1.60765,4582800003.0
2007-10-22 12:40:00,1.60765,1.61105,1.60755,1.6104,1979600001.0
2007-10-22 12:45:00,1.6104,1.61085,1.60965,1.61055,1389289999.0
2007-10-22 12:50:00,1.61065,1.61685,1.61055,1.61335,3787599995.0
2007-10-22 12:55:00,1.61335,1.6181,1.61245,1.61695,5191099992.0
2007-10-22 13:00:00,1.61685,1.61685,1.61045,1.6106,4500999999.0
2007-10-22 13:05:00,1.6108,1.6142,1.6096,1.61155,5082899992.0
2007-10-22 13:10:00,1.6115,1.61465,1.61135,1.61445,3010700000.0
2007-10-22 13:15:00,1.61445,1.61545,1.61295,1.61515,2430400000.0
2007-10-22 13:20:00,1.61525,1.61555,1.61455,1.61525,3975250002.0
2007-10-22 13:25:00,1.61525,1.61645,1.61465,1.61545,3784099997.0
2007-10-22 13:30:00,1.61545,1.61575,1.61285,1.61425,3285770004.0
2007-10-22 13:35:00,1.6142,1.61565,1.61395,1.61435,4484599999.0
2007-10-22 13:40:00,1.61435,1.61475,1.61195,1.6127,4671300000.0
2007-10-22 13:45:00,1.6127,1.61545,1.61185,1.61495,6420999994.0
2007-10-22 13:50:00,1.61495,1.61565,1.61395,1.61445,2609100001.0
2007-10-22 13:55:00,1.6145,1.61595,1.61405,1.61415,2203170000.0
2007-10-22 14:00:00,1.61415,1.61575,1.61405,1.61525,3195200002.0
2007-10-22 14:05:00,1.61525,1.61535,1.61355,1.61385,5471199997.0
2007-10-22 14:10:00,1.61375,1.61455,1.61165,1.61185,5030600004.0
2007-10-22 14:15:00,1.61185,1.61225,1.61135,1.61175,4644200000.0
2007-10-22 14:20:00,1.61185,1.61285,1.61135,1.61145,2567200000.0
2007-10-22 14:25:00,1.61145,1.61245,1.61015,1.61195,4215799999.0
2007-10-22 14:30:00,1.61185,1.61225,1.61025,1.61145,4629000002.0
2007-10-22 14:35:00,1.61145,1.61195,1.61065,1.61165,3954760003.0
2007-10-22 14:40:00,1.61175,1.61185,1.60935,1.60945,4784200000.0
2007-10-22 14:45:00,1.60945,1.61015,1.60735,1.60825,5118699996.0
2007-10-22 14:50:00,1.60815,1.61025,1.60815,1.60945,5144000003.0
2007-10-22 14:55:00,1.60935,1.61195,1.60835,1.61165,4052399996.0
2007-10-22 15:00:00,1.61185,1.6136,1.61165,1.61255,2085500000.0
2007-10-22 15:05:00,1.61245,1.61355,1.61215,1.6124,1759000001.0
2007-10-22 15:10:00,1.61235,1.6124,1.61075,1.61105,3701000007.0
2007-10-22 15:15:00,1.61105,1.6124,1.60975,1.61055,2699499997.0
2007-10-22 15:20:00,1.61045,1.61255,1.61045,1.61245,968900002.0
2007-10-22 15:25:00,1.61245,1.61245,1.61105,1.61115,1619800001.0
2007-10-22 15:30:00,1.61115,1.6123,1.61085,1.61155,2093099994.0
2007-10-22 15:35:00,1.61155,1.6117,1.61005,1.61065,2939100001.0
2007-10-22 15:40:00,1.61065,1.61095,1.60855,1.61065,4739200005.0
2007-10-22 15:45:00,1.61065,1.6117,1.60975,1.61005,2145099997.0
2007-10-22 15:50:00,1.61005,1.61155,1.60955,1.6111,2562200000.0
2007-10-22 15:55:00,1.6111,1.6117,1.6106,1.61125,1780500002.0
2007-10-22 16:00:00,1.61125,1.6122,1.61065,1.611,1447400000.0
2007-10-22 16:05:00,1.611,1.6115,1.61015,1.61025,1620400000.0
2007-10-22 16:10:00,1.61025,1.61025,1.60885,1.60945,3288800008.0
2007-10-22 16:15:00,1.60945,1.61075,1.60865,1.61035,2182400000.0
2007-10-22 16:20:00,1.61035,1.61075,1.60975,1.61075,2312200000.0
2007-10-22 16:25:00,1.61075,1.61095,1.60895,1.6098,1431100000.0
2007-10-22 16:30:00,1.6098,1.6105,1.60855,1.6092,1665169997.0
2007-10-22 16:35:00,1.6092,1.6099,1.60905,1.60945,728700000.0
2007-10-22 16:40:00,1.60955,1.6109,1.6095,1.60985,3693100000.0
2007-10-22 16:45:00,1.60975,1.61035,1.60915,1.61015,3630880004.0
2007-10-22 16:50:00,1.61015,1.6112,1.61015,1.6111,1733720001.0
2007-10-22 16:55:00,1.6111,1.61275,1.61025,1.61165,3192700004.0
2007-10-22 17:00:00,1.61185,1.61205,1.61035,1.61165,4768399997.0
2007-10-22 17:05:00,1.61165,1.61325,1.61165,1.61255,3645599997.0
2007-10-22 17:10:00,1.61255,1.61255,1.61055,1.61105,3585350002.0
2007-10-22 17:15:00,1.61115,1.61135,1.61005,1.61025,2549700001.0
2007-10-22 17:20:00,1.61025,1.61115,1.60995,1.61075,2656800000.0
2007-10-22 17:25:00,1.61075,1.61115,1.60945,1.6096,4025000000.0
2007-10-22 17:30:00,1.60945,1.61005,1.60925,1.60935,3860100001.0
2007-10-22 17:35:00,1.60935,1.61075,1.60915,1.6105,2774500000.0
2007-10-22 17:40:00,1.61035,1.61105,1.60975,1.61005,2715900001.0
2007-10-22 17:45:00,1.60995,1.61155,1.60945,1.6098,3296300000.0
2007-10-22 17:50:00,1.6098,1.61095,1.60825,1.60935,3630799998.0
2007-10-22 17:55:00,1.60925,1.61065,1.60865,1.60935,1381600000.0
2007-10-22 18:00:00,1.60925,1.61015,1.60825,1.60935,1404900001.0
2007-10-22 18:05:00,1.60935,1.61035,1.60915,1.60965,791000000.0
2007-10-22 18:10:00,1.60965,1.61005,1.60925,1.60985,1370000000.0
2007-10-22 18:15:00,1.60985,1.61105,1.60975,1.61075,1490700000.0
2007-10-22 18:20:00,1.61065,1.61135,1.60945,1.61005,1814000000.0
2007-10-22 18:25:00,1.61005,1.61085,1.60985,1.61005,1773500000.0
2007-10-22 18:30:00,1.61005,1.61005,1.6081,1.60885,2063400000.0
2007-10-22 18:35:00,1.60865,1.6093,1.60765,1.6087,1796300001.0
2007-10-22 18:40:00,1.6087,1.609,1.60855,1.60885,538900000.0
2007-10-22 18:45:00,1.60885,1.60885,1.60765,1.60765,762400000.0
2007-10-22 18:50:00,1.60765,1.60775,1.60595,1.6061,1040900000.0
2007-10-22 18:55:00,1.6061,1.60735,1.6056,1.60675,2108900004.0
2007-10-22 19:00:00,1.60675,1.60705,1.6061,1.6064,1520740000.0
2007-10-22 19:05:00,1.6064,1.60715,1.60575,1.60615,1924800001.0
2007-10-22 19:10:00,1.60605,1.60625,1.60515,1.60515,1412900001.0
2007-10-22 19:15:00,1.60515,1.60565,1.60335,1.60365,1225600000.0
2007-10-22 19:20:00,1.60365,1.6041,1.60345,1.604,1884900000.0
2007-10-22 19:25:00,1.60405,1.60415,1.60055,1.60125,3708900018.0
2007-10-22 19:30:00,1.60125,1.60305,1.60085,1.60275,1981200000.0
2007-10-22 19:35:00,1.60265,1.60385,1.60255,1.6033,1456400002.0
2007-10-22 19:40:00,1.60325,1.6039,1.6029,1.6036,1001500001.0
2007-10-22 19:45:00,1.6036,1.60405,1.6025,1.6025,429200000.0
2007-10-22 19:50:00,1.6025,1.60325,1.60245,1.60315,571500001.0
2007-10-22 19:55:00,1.60315,1.60335,1.60275,1.60325,492700000.0
2007-10-22 20:00:00,1.60325,1.60325,1.60205,1.60235,644699997.0
2007-10-22 20:05:00,1.60255,1.60315,1.60125,1.60135,1643110007.0
2007-10-22 20:10:00,1.60135,1.60165,1.60065,1.60105,1376100000.0
2007-10-22 20:15:00,1.60105,1.6018,1.60035,1.60035,624700000.0
2007-10-22 20:20:00,1.6003,1.60165,1.59995,1.60155,991499999.0
2007-10-22 20:25:00,1.60155,1.60245,1.60145,1.60245,625300000.0
2007-10-22 20:30:00,1.6024,1.60255,1.602,1.6022,393300000.0
2007-10-22 20:35:00,1.6022,1.60345,1.6021,1.6033,732000000.0
2007-10-22 20:40:00,1.6033,1.6035,1.60245,1.60275,715400000.0
2007-10-22 20:45:00,1.60285,1.60365,1.60265,1.6033,786300002.0
2007-10-22 20:50:00,1.60335,1.60445,1.6033,1.6043,866800001.0
2007-10-22 20:55:00,1.6043,1.6059,1.6043,1.60545,352000000.0
2007-10-22 21:00:00,1.6055,1.60595,1.60475,1.60555,2863800009.0
2007-10-22 21:05:00,1.60545,1.60575,1.60525,1.60555,1402800003.0
2007-10-22 21:10:00,1.60555,1.606,1.60545,1.6058,941600001.0
2007-10-22 21:15:00,1.60575,1.60605,1.60485,1.60495,727600000.0
2007-10-22 21:20:00,1.60505,1.6056,1.60485,1.6054,557000000.0
2007-10-22 21:25:00,1.6054,1.606,1.60425,1.60425,836980001.0
2007-10-22 21:30:00,1.60415,1.60465,1.60285,1.60325,1784500002.0
2007-10-22 21:35:00,1.60325,1.60365,1.60275,1.60285,1696800004.0
2007-10-22 21:40:00,1.60275,1.60365,1.60255,1.60265,2435700011.0
2007-10-22 21:45:00,1.60265,1.60285,1.60175,1.60245,1243300009.0
2007-10-22 21:50:00,1.60245,1.6034,1.60175,1.60215,2348200005.0
2007-10-22 21:55:00,1.60215,1.60235,1.60205,1.6021,1262700001.0
2007-10-22 22:00:00,1.60205,1.60235,1.60155,1.60155,1088600000.0
2007-10-22 22:05:00,1.60155,1.60255,1.60125,1.60185,1884100000.0
2007-10-22 22:10:00,1.60185,1.60215,1.60145,1.60175,2443299998.0
2007-10-22 22:15:00,1.60175,1.60195,1.59865,1.59915,2168000000.0
2007-10-22 22:20:00,1.59915,1.59975,1.59895,1.59915,2230199999.0
2007-10-22 22:25:00,1.59915,1.59975,1.59825,1.59835,1492699997.0
2007-10-22 22:30:00,1.59835,1.59895,1.59765,1.5985,2024200004.0
2007-10-22 22:35:00,1.5985,1.5997,1.5985,1.59925,755200000.0
2007-10-22 22:40:00,1.5993,1.60055,1.59925,1.60055,1123900000.0
2007-10-22 22:45:00,1.60055,1.6011,1.6003,1.60065,957000000.0
2007-10-22 22:50:00,1.60065,1.6009,1.60025,1.60045,639200000.0
2007-10-22 22:55:00,1.60045,1.60055,1.59955,1.59965,927400000.0
2007-10-22 23:00:00,1.59965,1.60025,1.59925,1.60015,1063100000.0
2007-10-22 23:05:00,1.60015,1.60065,1.59925,1.59975,823200000.0
2007-10-22 23:10:00,1.59975,1.60055,1.59965,1.60035,551500000.0
2007-10-22 23:15:00,1.60035,1.60045,1.59995,1.60015,481900000.0
2007-10-22 23:20:00,1.60015,1.60015,1.59865,1.59865,372000000.0
2007-10-22 23:25:00,1.59865,1.59925,1.59825,1.59925,577500000.0
2007-10-22 23:30:00,1.59895,1.59975,1.59885,1.59895,480900000.0
2007-10-22 23:35:00,1.59885,1.59915,1.5984,1.59845,348100000.0
2007-10-22 23:40:00,1.59855,1.59895,1.59835,1.59875,363800000.0
2007-10-22 23:45:00,1.59875,1.59915,1.59775,1.59795,507700000.0
2007-10-22 23:50:00,1.59795,1.59805,1.59715,1.59715,605400000.0
2007-10-22 23:55:00,1.59715,1.5983,1.59715,1.59745,538200000.0
2007-10-23 00:00:00,1.59755,1.59785,1.5973,1.59785,398500000.0
2007-10-23 00:05:00,1.59785,1.59785,1.59745,1.59775,438400000.0
2007-10-23 00:10:00,1.59775,1.59825,1.59755,1.59795,384600000.0
2007-10-23 00:15:00,1.59795,1.59815,1.59695,1.59705,582700000.0
2007-10-23 00:20:00,1.59705,1.59725,1.596,1.59665,699100000.0
2007-10-23 00:25:00,1.59665,1.59685,1.5955,1.59665,800100000.0
2007-10-23 00:30:00,1.59665,1.59685,1.59545,1.5956,592300000.0
2007-10-23 00:35:00,1.59575,1.59575,1.59485,1.59515,454100000.0
2007-10-23 00:40:00,1.59495,1.5958,1.59435,1.59565,581500000.0
2007-10-23 00:45:00,1.59565,1.59595,1.59525,1.59595,471300000.0
2007-10-23 00:50:00,1.59595,1.59625,1.59545,1.59605,555900000.0
2007-10-23 00:55:00,1.59605,1.59665,1.59575,1.59655,558000000.0
2007-10-23 01:00:00,1.59655,1.59745,1.59625,1.59695,1107600000.0
2007-10-23 01:05:00,1.59695,1.59755,1.59675,1.59745,544400000.0
2007-10-23 01:10:00,1.59745,1.599,1.59725,1.59865,924000000.0
2007-10-23 01:15:00,1.59865,1.59905,1.5978,1.5979,1497099998.0
2007-10-23 01:20:00,1.59795,1.59805,1.59715,1.59735,697700000.0
2007-10-23 01:25:00,1.59725,1.59745,1.59625,1.59635,758700000.0
2007-10-23 01:30:00,1.59635,1.59745,1.59565,1.59745,1409699999.0
2007-10-23 01:35:00,1.59745,1.5991,1.5973,1.5991,1150300000.0
2007-10-23 01:40:00,1.5991,1.5998,1.5987,1.5993,1281100000.0
2007-10-23 01:45:00,1.5993,1.59965,1.59855,1.59855,734100000.0
2007-10-23 01:50:00,1.59865,1.59915,1.59805,1.59835,1110300000.0
2007-10-23 01:55:00,1.59835,1.59865,1.59745,1.5982,1271399999.0
2007-10-23 02:00:00,1.5982,1.5984,1.5979,1.59825,1547200003.0
2007-10-23 02:05:00,1.59825,1.6002,1.59825,1.59995,1094699999.0
2007-10-23 02:10:00,1.59995,1.60065,1.59945,1.60015,1636599999.0
2007-10-23 02:15:00,1.60005,1.60015,1.59855,1.59875,1681100000.0
2007-10-23 02:20:00,1.59875,1.60035,1.5987,1.6,1382700000.0
2007-10-23 02:25:00,1.60005,1.60015,1.5994,1.59945,1327199996.0
2007-10-23 02:30:00,1.59945,1.59995,1.59925,1.59975,1136000000.0
2007-10-23 02:35:00,1.59975,1.60035,1.59955,1.5998,851100000.0
2007-10-23 02:40:00,1.5998,1.60045,1.59895,1.59905,1767099997.0
2007-10-23 02:45:00,1.59905,1.59955,1.59815,1.59865,2182700000.0
2007-10-23 02:50:00,1.59875,1.59975,1.59845,1.59875,2611699993.0
2007-10-23 02:55:00,1.59875,1.5996,1.59855,1.59885,1328000000.0
2007-10-23 03:00:00,1.59885,1.59885,1.5983,1.59835,1077200000.0
2007-10-23 03:05:00,1.59835,1.59895,1.59795,1.59885,841700000.0
2007-10-23 03:10:00,1.59885,1.59925,1.5987,1.59925,661300002.0
2007-10-23 03:15:00,1.59915,1.59945,1.5982,1.59855,1110599999.0
2007-10-23 03:20:00,1.59855,1.59905,1.59845,1.59875,718499998.0
2007-10-23 03:25:00,1.59875,1.59925,1.59865,1.59915,689700000.0
2007-10-23 03:30:00,1.59915,1.59935,1.59875,1.59905,1085100000.0
2007-10-23 03:35:00,1.59905,1.5996,1.59855,1.59865,978600000.0
2007-10-23 03:40:00,1.59855,1.59955,1.59795,1.5994,1813799999.0
2007-10-23 03:45:00,1.59955,1.59975,1.59885,1.59915,901800000.0
2007-10-23 03:50:00,1.59915,1.59955,1.5988,1.59905,1468400004.0
2007-10-23 03:55:00,1.59905,1.59905,1.59825,1.59845,1001299999.0
2007-10-23 04:00:00,1.59845,1.59865,1.59815,1.59845,989900000.0
2007-10-23 04:05:00,1.59835,1.59845,1.59745,1.59765,1523799998.0
2007-10-23 04:10:00,1.59765,1.59815,1.59715,1.59725,1367600003.0
2007-10-23 04:15:00,1.59725,1.59725,1.59585,1.59645,1363100000.0
2007-10-23 04:20:00,1.59645,1.5966,1.59595,1.59595,623400000.0
2007-10-23 04:25:00,1.59595,1.59705,1.59585,1.59675,1426499999.0
2007-10-23 04:30:00,1.59675,1.59795,1.59665,1.59765,913400000.0
2007-10-23 04:35:00,1.59765,1.59805,1.59705,1.5972,698200000.0
2007-10-23 04:40:00,1.59725,1.59735,1.59695,1.59715,978200001.0
2007-10-23 04:45:00,1.59725,1.59745,1.59635,1.59655,1890000000.0
2007-10-23 04:50:00,1.59655,1.59755,1.59595,1.59745,1988200003.0
2007-10-23 04:55:00,1.59745,1.59765,1.59725,1.59745,1168900000.0
2007-10-23 05:00:00,1.59745,1.59765,1.59705,1.59725,936000000.0
2007-10-23 05:05:00,1.59725,1.59755,1.59705,1.59715,930300000.0
2007-10-23 05:10:00,1.59715,1.59755,1.59675,1.59695,1390200001.0
2007-10-23 05:15:00,1.59705,1.59705,1.59665,1.59675,1007800000.0
2007-10-23 05:20:00,1.59675,1.59695,1.59595,1.59615,1469400001.0
2007-10-23 05:25:00,1.59615,1.59625,1.59605,1.59625,768700000.0
2007-10-23 05:30:00,1.59625,1.59635,1.5958,1.59585,389400000.0
2007-10-23 05:35:00,1.59585,1.59625,1.5956,1.59585,1519700000.0
2007-10-23 05:40:00,1.59585,1.59595,1.5953,1.59565,1242000000.0
2007-10-23 05:45:00,1.59565,1.5962,1.59525,1.59595,1303400000.0
2007-10-23 05:50:00,1.59595,1.59615,1.5949,1.59495,1112100000.0
2007-10-23 05:55:00,1.59505,1.59525,1.59465,1.59525,1323399995.0
2007-10-23 06:00:00,1.59525,1.59545,1.59485,1.59505,1402100000.0
2007-10-23 06:05:00,1.59505,1.59545,1.59485,1.59525,671200000.0
2007-10-23 06:10:00,1.59525,1.59575,1.59505,1.5955,685200000.0
2007-10-23 06:15:00,1.5955,1.5962,1.5952,1.59605,548500000.0
2007-10-23 06:20:00,1.5961,1.59625,1.5955,1.59595,1230899999.0
2007-10-23 06:25:00,1.59595,1.59605,1.5955,1.59595,480500000.0
2007-10-23 06:30:00,1.59595,1.59595,1.59495,1.59505,664000002.0
2007-10-23 06:35:00,1.59505,1.5957,1.59495,1.5956,897299999.0
2007-10-23 06:40:00,1.5956,1.59745,1.59545,1.5973,1156999998.0
2007-10-23 06:45:00,1.5973,1.5975,1.59595,1.59735,1797899992.0
2007-10-23 06:50:00,1.5974,1.59755,1.59605,1.59645,1248799998.0
2007-10-23 06:55:00,1.59645,1.59655,1.596,1.59625,1126100002.0
2007-10-23 07:00:00,1.59625,1.59665,1.5956,1.59575,1712499997.0
2007-10-23 07:05:00,1.59575,1.59685,1.59575,1.59685,858400001.0
2007-10-23 07:10:00,1.59685,1.59685,1.5956,1.59595,842100000.0
2007-10-23 07:15:00,1.59595,1.59605,1.59545,1.59605,630300000.0
2007-10-23 07:20:00,1.59605,1.59665,1.5959,1.59645,1517100002.0
2007-10-23 07:25:00,1.59645,1.59645,1.59535,1.59575,780700000.0
2007-10-23 07:30:00,1.59565,1.59655,1.59515,1.5954,879300002.0
2007-10-23 07:35:00,1.59545,1.5956,1.59435,1.59495,986200000.0
2007-10-23 07:40:00,1.59505,1.59535,1.5944,1.5944,1928100001.0
2007-10-23 07:45:00,1.5944,1.59555,1.5941,1.5949,1325500000.0
2007-10-23 07:50:00,1.59485,1.5953,1.59465,1.59465,479400000.0
2007-10-23 07:55:00,1.59465,1.595,1.59405,1.59425,904800000.0
2007-10-23 08:00:00,1.59435,1.5944,1.59255,1.59265,4035800001.0
2007-10-23 08:05:00,1.59265,1.59305,1.59205,1.59205,2979500003.0
2007-10-23 08:10:00,1.59205,1.59265,1.59165,1.59235,3463400006.0
2007-10-23 08:15:00,1.59235,1.59295,1.59175,1.59225,3331899998.0
2007-10-23 08:20:00,1.59225,1.59265,1.5916,1.5918,2935600005.0
2007-10-23 08:25:00,1.5918,1.59285,1.5916,1.5925,2494000002.0
2007-10-23 08:30:00,1.5925,1.59285,1.59195,1.59245,1739299999.0
2007-10-23 08:35:00,1.59245,1.59275,1.59195,1.59215,2578699992.0
2007-10-23 08:40:00,1.59215,1.593,1.59185,1.5927,2298179996.0
2007-10-23 08:45:00,1.5927,1.5937,1.59255,1.5933,2538900000.0
2007-10-23 08:50:00,1.5933,1.59335,1.5917,1.5925,3575699999.0
2007-10-23 08:55:00,1.5925,1.593,1.5918,1.59215,2218600000.0
2007-10-23 09:00:00,1.59215,1.59245,1.59105,1.5915,3005599996.0
2007-10-23 09:05:00,1.5915,1.59245,1.59135,1.59245,3251699999.0
2007-10-23 09:10:00,1.5924,1.59275,1.59165,1.59175,2816990000.0
2007-10-23 09:15:00,1.59185,1.59315,1.5916,1.59285,5025399995.0
2007-10-23 09:20:00,1.59285,1.59365,1.59265,1.59325,3814600003.0
2007-10-23 09:25:00,1.59325,1.5943,1.5928,1.5943,2660500001.0
2007-10-23 09:30:00,1.5943,1.5947,1.59295,1.59335,3192499990.0
2007-10-23 09:35:00,1.59335,1.5945,1.59315,1.59345,2474899994.0
2007-10-23 09:40:00,1.59355,1.59355,1.59235,1.59345,4383579988.0
2007-10-23 09:45:00,1.59345,1.59395,1.59285,1.59385,2716099996.0
2007-10-23 09:50:00,1.59385,1.5949,1.5936,1.59465,2608000000.0
2007-10-23 09:55:00,1.59465,1.59575,1.59445,1.59535,4059399993.0
2007-10-23 10:00:00,1.59535,1.59555,1.59445,1.59475,3913400000.0
2007-10-23 10:05:00,1.59485,1.59525,1.59415,1.59415,2188800000.0
2007-10-23 10:10:00,1.59425,1.59445,1.59315,1.59375,3094999992.0
2007-10-23 10:15:00,1.59375,1.59405,1.59205,1.59255,3682500003.0
2007-10-23 10:20:00,1.59235,1.59285,1.59215,1.5927,1552000002.0
2007-10-23 10:25:00,1.5927,1.5928,1.59125,1.5913,1115399998.0
2007-10-23 10:30:00,1.5913,1.59165,1.59035,1.59165,4793500007.0
2007-10-23 10:35:00,1.59155,1.59175,1.59085,1.59125,2674699995.0
2007-10-23 10:40:00,1.59125,1.59235,1.59105,1.59235,2072279999.0
2007-10-23 10:45:00,1.59225,1.59245,1.59135,1.59135,1858099998.0
2007-10-23 10:50:00,1.59135,1.5915,1.59075,1.59135,2252799998.0
2007-10-23 10:55:00,1.59135,1.59205,1.59135,1.59175,2636399997.0
2007-10-23 11:00:00,1.59175,1.5925,1.59165,1.59175,3165399999.0
2007-10-23 11:05:00,1.59175,1.59205,1.59095,1.59125,2379700018.0
2007-10-23 11:10:00,1.59125,1.59205,1.59105,1.59195,946099999.0
2007-10-23 11:15:00,1.59195,1.59275,1.5918,1.59275,1336099997.0
2007-10-23 11:20:00,1.59275,1.59275,1.59185,1.59215,1616999999.0
2007-10-23 11:25:00,1.59215,1.59255,1.592,1.59225,1506700001.0
2007-10-23 11:30:00,1.59225,1.59275,1.59165,1.59255,1687300000.0
2007-10-23 11:35:00,1.59255,1.59265,1.59165,1.59195,1829400000.0
2007-10-23 11:40:00,1.59195,1.59265,1.59195,1.59245,847900000.0
2007-10-23 11:45:00,1.59245,1.59275,1.591,1.59135,1574799998.0
2007-10-23 11:50:00,1.59135,1.59135,1.59035,1.59065,1697070000.0
2007-10-23 11:55:00,1.59065,1.59125,1.59015,1.59015,1798800000.0
2007-10-23 12:00:00,1.59025,1.59105,1.58975,1.59085,3573599996.0
2007-10-23 12:05:00,1.59085,1.59095,1.59025,1.5905,1422799999.0
2007-10-23 12:10:00,1.5905,1.59205,1.59035,1.59205,1334400001.0
2007-10-23 12:15:00,1.59205,1.59215,1.5915,1.5918,1075700000.0
2007-10-23 12:20:00,1.5918,1.59215,1.59145,1.59155,1085800000.0
2007-10-23 12:25:00,1.59155,1.59215,1.5911,1.59115,1917899995.0
2007-10-23 12:30:00,1.59115,1.59115,1.59035,1.59075,2887199993.0
2007-10-23 12:35:00,1.59065,1.59165,1.59035,1.59085,2991999998.0
2007-10-23 12:40:00,1.5909,1.59155,1.5907,1.5908,1484300000.0
2007-10-23 12:45:00,1.59085,1.59115,1.59055,1.59105,1458699998.0
2007-10-23 12:50:00,1.59105,1.59135,1.59055,1.59105,1837700002.0
2007-10-23 12:55:00,1.59105,1.59135,1.58985,1.58995,1469300002.0
2007-10-23 13:00:00,1.58995,1.59205,1.5896,1.5919,2649200000.0
2007-10-23 13:05:00,1.5919,1.59295,1.59165,1.59225,3474599998.0
2007-10-23 13:10:00,1.59215,1.59405,1.59215,1.59405,2949799995.0
2007-10-23 13:15:00,1.59405,1.59435,1.59255,1.59295,3318099986.0
2007-10-23 13:20:00,1.59295,1.59465,1.59285,1.5943,2018799998.0
2007-10-23 13:25:00,1.5943,1.5943,1.59305,1.59305,1525100000.0
2007-10-23 13:30:00,1.59285,1.59435,1.59285,1.59365,2525299996.0
2007-10-23 13:35:00,1.59365,1.59425,1.59335,1.59425,1443000000.0
2007-10-23 13:40:00,1.59425,1.59475,1.59365,1.59415,1859700000.0
2007-10-23 13:45:00,1.59415,1.59435,1.59335,1.59335,2288400000.0
2007-10-23 13:50:00,1.59335,1.59405,1.59245,1.59255,2936899996.0
2007-10-23 13:55:00,1.59255,1.59435,1.59255,1.59405,3005800002.0
2007-10-23 14:00:00,1.59405,1.5963,1.59365,1.59575,5011300001.0
2007-10-23 14:05:00,1.59585,1.59605,1.59425,1.59425,3980600000.0
2007-10-23 14:10:00,1.59465,1.59525,1.59425,1.59455,4080700004.0
2007-10-23 14:15:00,1.59455,1.59515,1.59425,1.59515,3233299996.0
2007-10-23 14:20:00,1.59515,1.59515,1.5939,1.5946,2070499999.0
2007-10-23 14:25:00,1.5946,1.5951,1.59345,1.59375,3274300005.0
2007-10-23 14:30:00,1.59375,1.59465,1.59335,1.59345,3272350006.0
2007-10-23 14:35:00,1.59345,1.59385,1.593,1.59345,3534099998.0
2007-10-23 14:40:00,1.59345,1.59375,1.59155,1.59165,4739299997.0
2007-10-23 14:45:00,1.59165,1.59305,1.5913,1.59175,3536999999.0
2007-10-23 14:50:00,1.59175,1.5921,1.591,1.5911,2474699997.0
2007-10-23 14:55:00,1.5911,1.5915,1.59095,1.59125,1365199999.0
2007-10-23 15:00:00,1.59115,1.5916,1.59045,1.5909,3467200000.0
2007-10-23 15:05:00,1.5909,1.59135,1.58975,1.5909,3864129998.0
2007-10-23 15:10:00,1.5909,1.59145,1.59065,1.5909,2649820001.0
2007-10-23 15:15:00,1.5909,1.5915,1.5909,1.5911,907800000.0
2007-10-23 15:20:00,1.5911,1.5913,1.59085,1.591,2033800006.0
2007-10-23 15:25:00,1.59105,1.5918,1.5909,1.59165,1510600000.0
2007-10-23 15:30:00,1.59165,1.59245,1.59135,1.59185,910500000.0
2007-10-23 15:35:00,1.59185,1.59245,1.59145,1.59155,1269800000.0
2007-10-23 15:40:00,1.59155,1.5939,1.59155,1.5937,2782500000.0
2007-10-23 15:45:00,1.5937,1.59485,1.5934,1.59345,1744799997.0
2007-10-23 15:50:00,1.5935,1.59395,1.59275,1.5937,1485699999.0
2007-10-23 15:55:00,1.59375,1.59475,1.59255,1.59265,1584800000.0
2007-10-23 16:00:00,1.59265,1.59435,1.59235,1.5929,2557400000.0
2007-10-23 16:05:00,1.59295,1.59325,1.5907,1.59085,2976699992.0
2007-10-23 16:10:00,1.59095,1.59205,1.5902,1.5918,1578800000.0
2007-10-23 16:15:00,1.5918,1.59305,1.59135,1.59275,1254300000.0
2007-10-23 16:20:00,1.59285,1.59365,1.59215,1.5922,1160600000.0
2007-10-23 16:25:00,1.5922,1.59265,1.59165,1.59215,1453480000.0
2007-10-23 16:30:00,1.59215,1.59285,1.59185,1.59225,3211000001.0
2007-10-23 16:35:00,1.59225,1.59295,1.59205,1.59245,3712100001.0
2007-10-23 16:40:00,1.59245,1.59335,1.59225,1.59305,4046599997.0
2007-10-23 16:45:00,1.59305,1.59415,1.5929,1.59315,3145799998.0
2007-10-23 16:50:00,1.59315,1.59385,1.59285,1.59375,1869200000.0
2007-10-23 16:55:00,1.59375,1.5956,1.59325,1.5942,2760789998.0
2007-10-23 17:00:00,1.59415,1.59495,1.59385,1.5942,2763879998.0
2007-10-23 17:05:00,1.5942,1.59605,1.59405,1.59575,4560659997.0
2007-10-23 17:10:00,1.5958,1.59665,1.59505,1.5962,4788899993.0
2007-10-23 17:15:00,1.5962,1.59695,1.595,1.5961,4121700001.0
2007-10-23 17:20:00,1.5961,1.59865,1.59575,1.5976,4826799987.0
2007-10-23 17:25:00,1.59755,1.5976,1.59635,1.59635,3769899998.0
2007-10-23 17:30:00,1.59635,1.59785,1.59605,1.59705,4081300001.0
2007-10-23 17:35:00,1.5971,1.5972,1.5949,1.59495,3504100000.0
2007-10-23 17:40:00,1.59505,1.5952,1.59375,1.59395,2251760000.0
2007-10-23 17:45:00,1.59395,1.59415,1.59285,1.59395,2129300000.0
2007-10-23 17:50:00,1.59395,1.59405,1.59275,1.59275,2326200000.0
2007-10-23 17:55:00,1.59275,1.59365,1.59265,1.59325,1032200000.0
2007-10-23 18:00:00,1.59325,1.5935,1.59275,1.5933,435800000.0
2007-10-23 18:05:00,1.5933,1.59335,1.59275,1.59305,762900003.0
2007-10-23 18:10:00,1.59305,1.59335,1.59235,1.59255,2349199993.0
2007-10-23 18:15:00,1.59255,1.593,1.5916,1.59215,3254300007.0
2007-10-23 18:20:00,1.5921,1.59255,1.59105,1.59155,1795399999.0
2007-10-23 18:25:00,1.59155,1.59155,1.59065,1.59135,2223199981.0
2007-10-23 18:30:00,1.59135,1.5916,1.59075,1.59115,3176799987.0
2007-10-23 18:35:00,1.59115,1.59175,1.5906,1.59065,2714699977.0
2007-10-23 18:40:00,1.59065,1.59115,1.58975,1.58985,814100000.0
2007-10-23 18:45:00,1.58985,1.59015,1.5886,1.58885,1351299998.0
2007-10-23 18:50:00,1.58885,1.59045,1.58875,1.58995,1168199996.0
2007-10-23 18:55:00,1.58995,1.5916,1.58995,1.59135,1407200004.0
2007-10-23 19:00:00,1.59135,1.59185,1.5911,1.59185,523800000.0
2007-10-23 19:05:00,1.59185,1.59245,1.59025,1.59025,758100001.0
2007-10-23 19:10:00,1.59025,1.5911,1.5902,1.59075,503899999.0
2007-10-23 19:15:00,1.59075,1.59095,1.58955,1.59005,1545299998.0
2007-10-23 19:20:00,1.59005,1.59035,1.58995,1.59035,719699998.0
2007-10-23 19:25:00,1.59035,1.59055,1.58995,1.59035,303700000.0
2007-10-23 19:30:00,1.59035,1.59115,1.59,1.59035,616900002.0
2007-10-23 19:35:00,1.59025,1.5903,1.58935,1.5898,406400000.0
2007-10-23 19:40:00,1.5898,1.59015,1.58955,1.58975,521300000.0
2007-10-23 19:45:00,1.58975,1.58995,1.58915,1.58965,570199997.0
2007-10-23 19:50:00,1.58965,1.58975,1.58945,1.58965,333300000.0
2007-10-23 19:55:00,1.58965,1.58975,1.58905,1.58915,1116100005.0
2007-10-23 20:00:00,1.58915,1.58915,1.58815,1.58845,1304099998.0
2007-10-23 20:05:00,1.58845,1.58885,1.58845,1.58885,736200000.0
2007-10-23 20:10:00,1.5888,1.58905,1.58825,1.58885,854100000.0
2007-10-23 20:15:00,1.58895,1.58915,1.58835,1.58875,1042099994.0
2007-10-23 20:20:00,1.58875,1.58875,1.58735,1.58775,1416969998.0
2007-10-23 20:25:00,1.58775,1.58785,1.58655,1.58735,815699999.0
2007-10-23 20:30:00,1.58745,1.58775,1.58645,1.58695,787000000.0
2007-10-23 20:35:00,1.58685,1.58785,1.58655,1.58745,634700000.0
2007-10-23 20:40:00,1.58755,1.58765,1.58695,1.58715,278800000.0
2007-10-23 20:45:00,1.58715,1.58825,1.58705,1.58825,583200000.0
2007-10-23 20:50:00,1.588,1.58825,1.58745,1.58785,907399998.0
2007-10-23 20:55:00,1.58785,1.58855,1.5877,1.58845,800700000.0
2007-10-23 21:00:00,1.58845,1.58855,1.58795,1.58815,626399999.0
2007-10-23 21:05:00,1.58815,1.58925,1.5878,1.58915,843880003.0
2007-10-23 21:10:00,1.58905,1.58935,1.58895,1.58905,373200000.0
2007-10-23 21:15:00,1.58905,1.58945,1.58895,1.58905,572000000.0
2007-10-23 21:20:00,1.58895,1.58915,1.58865,1.5887,272600000.0
2007-10-23 21:25:00,1.5887,1.58895,1.58685,1.58695,999599992.0
2007-10-23 21:30:00,1.5869,1.5872,1.58625,1.58685,1539199994.0
2007-10-23 21:35:00,1.58685,1.58755,1.58665,1.58715,520499998.0
2007-10-23 21:40:00,1.58705,1.58745,1.58645,1.58655,420500000.0
2007-10-23 21:45:00,1.58655,1.58705,1.5863,1.58675,980199996.0
2007-10-23 21:50:00,1.58675,1.5877,1.5866,1.58735,1626799999.0
2007-10-23 21:55:00,1.58735,1.5874,1.58605,1.58735,1731800005.0
2007-10-23 22:00:00,1.58735,1.58785,1.58695,1.58755,1147200000.0
2007-10-23 22:05:00,1.58755,1.58815,1.58735,1.58795,916800000.0
2007-10-23 22:10:00,1.58795,1.58815,1.58785,1.58805,426400000.0
2007-10-23 22:15:00,1.58805,1.58825,1.58745,1.58775,283200000.0
2007-10-23 22:20:00,1.58775,1.58785,1.5872,1.58775,353000000.0
2007-10-23 22:25:00,1.58775,1.588,1.5873,1.58745,295900000.0
2007-10-23 22:30:00,1.58765,1.58795,1.58685,1.58695,560000000.0
2007-10-23 22:35:00,1.58695,1.58735,1.58665,1.58715,169000000.0
2007-10-23 22:40:00,1.58715,1.5875,1.58675,1.5871,290000000.0
2007-10-23 22:45:00,1.5871,1.5872,1.5869,1.587,343000000.0
2007-10-23 22:50:00,1.587,1.5874,1.5868,1.5873,348700000.0
2007-10-23 22:55:00,1.5872,1.5873,1.5867,1.5869,358600000.0
2007-10-23 23:00:00,1.5867,1.5869,1.5863,1.5865,1105000000.0
2007-10-23 23:05:00,1.5865,1.5868,1.5862,1.58635,601600000.0
2007-10-23 23:10:00,1.58635,1.58715,1.58635,1.58655,437100000.0
2007-10-23 23:15:00,1.58655,1.58675,1.58645,1.58675,310600000.0
2007-10-23 23:20:00,1.58675,1.58695,1.58625,1.58655,473700000.0
2007-10-23 23:25:00,1.58655,1.58685,1.58635,1.58675,655100000.0
2007-10-23 23:30:00,1.58675,1.58685,1.58625,1.58675,656300000.0
2007-10-23 23:35:00,1.58695,1.58755,1.5868,1.5873,329100000.0
2007-10-23 23:40:00,1.5873,1.58775,1.587,1.5875,130100000.0
2007-10-23 23:45:00,1.5875,1.58755,1.58705,1.58735,69000000.0
2007-10-23 23:50:00,1.58735,1.58835,1.58715,1.58785,722100000.0
2007-10-23 23:55:00,1.5877,1.58855,1.5872,1.58815,474600000.0
2007-10-24 00:00:00,1.58805,1.58875,1.58765,1.58785,502100000.0
2007-10-24 00:05:00,1.58785,1.58795,1.58685,1.58735,695700000.0
2007-10-24 00:10:00,1.58735,1.58755,1.5868,1.58735,473200000.0
2007-10-24 00:15:00,1.58735,1.58765,1.58685,1.58745,473500000.0
2007-10-24 00:20:00,1.58745,1.58745,1.58635,1.58655,383800000.0
2007-10-24 00:25:00,1.58655,1.58665,1.58585,1.58645,600900000.0
2007-10-24 00:30:00,1.58645,1.58655,1.58525,1.58635,1706800000.0
2007-10-24 00:35:00,1.58635,1.58725,1.58635,1.58705,479700000.0
2007-10-24 00:40:00,1.58705,1.58745,1.5863,1.58725,439600000.0
2007-10-24 00:45:00,1.58725,1.58725,1.58645,1.58675,771300000.0
2007-10-24 00:50:00,1.58675,1.58725,1.58655,1.58665,462400000.0
2007-10-24 00:55:00,1.58665,1.58695,1.58605,1.58655,883700000.0
2007-10-24 01:00:00,1.58655,1.5867,1.5859,1.58605,1118000003.0
2007-10-24 01:05:00,1.58605,1.58645,1.58565,1.58605,914200000.0
2007-10-24 01:10:00,1.58605,1.5864,1.58565,1.58605,1799299999.0
2007-10-24 01:15:00,1.5862,1.58625,1.58545,1.58565,1329800000.0
2007-10-24 01:20:00,1.58565,1.5863,1.58555,1.58565,968200000.0
2007-10-24 01:25:00,1.58565,1.58705,1.58545,1.58695,591100000.0
2007-10-24 01:30:00,1.58695,1.58785,1.5869,1.58785,1264600000.0
2007-10-24 01:35:00,1.58785,1.5881,1.58735,1.58765,1471300000.0
2007-10-24 01:40:00,1.58765,1.58765,1.5868,1.5876,790800000.0
2007-10-24 01:45:00,1.5876,1.58805,1.58745,1.58795,259100000.0
2007-10-24 01:50:00,1.58805,1.58905,1.58795,1.58815,937700000.0
2007-10-24 01:55:00,1.58815,1.5887,1.58775,1.5883,1255200000.0
2007-10-24 02:00:00,1.58795,1.58835,1.58765,1.58835,675500000.0
2007-10-24 02:05:00,1.58835,1.58845,1.58815,1.5882,201800000.0
2007-10-24 02:10:00,1.5882,1.58925,1.5882,1.5884,1649600000.0
2007-10-24 02:15:00,1.5884,1.5889,1.58825,1.58865,989999999.0
2007-10-24 02:20:00,1.58865,1.58865,1.58755,1.5877,1044200000.0
2007-10-24 02:25:00,1.58775,1.58845,1.58775,1.58795,1106200000.0
2007-10-24 02:30:00,1.58795,1.58805,1.5874,1.5874,1089200000.0
2007-10-24 02:35:00,1.5874,1.5874,1.58655,1.58685,1521500000.0
2007-10-24 02:40:00,1.5866,1.58705,1.58645,1.58685,1768999996.0
2007-10-24 02:45:00,1.58685,1.5869,1.58615,1.5866,1383899999.0
2007-10-24 02:50:00,1.5866,1.58735,1.58605,1.58665,1830000001.0
2007-10-24 02:55:00,1.58665,1.58685,1.58565,1.58595,1114000000.0
2007-10-24 03:00:00,1.58595,1.58655,1.5858,1.58645,1413300003.0
2007-10-24 03:05:00,1.58645,1.58645,1.58585,1.5859,1031199999.0
2007-10-24 03:10:00,1.5859,1.5864,1.58585,1.586,1353200000.0
2007-10-24 03:15:00,1.586,1.58605,1.5841,1.58415,2625400002.0
2007-10-24 03:20:00,1.58405,1.585,1.584,1.5843,890000000.0
2007-10-24 03:25:00,1.5843,1.58485,1.58415,1.58475,794000000.0
2007-10-24 03:30:00,1.5848,1.59095,1.57795,1.57965,3975280001.0
2007-10-24 03:35:00,1.57965,1.58025,1.57845,1.57845,3222700001.0
2007-10-24 03:40:00,1.57845,1.5794,1.57645,1.5785,3000800000.0
2007-10-24 03:45:00,1.5785,1.5798,1.57805,1.5789,2731900001.0
2007-10-24 03:50:00,1.5789,1.57925,1.57825,1.57885,1574200000.0
2007-10-24 03:55:00,1.57885,1.57925,1.57805,1.57875,1950400000.0
2007-10-24 04:00:00,1.57865,1.57975,1.57865,1.57885,1966000000.0
2007-10-24 04:05:00,1.57905,1.57925,1.57765,1.57765,1659900000.0
2007-10-24 04:10:00,1.57765,1.578,1.57745,1.5778,1825899999.0
2007-10-24 04:15:00,1.5778,1.5782,1.57745,1.57785,1635000000.0
2007-10-24 04:20:00,1.57785,1.5781,1.57745,1.578,769900000.0
2007-10-24 04:25:00,1.578,1.57835,1.57775,1.57835,414700000.0
2007-10-24 04:30:00,1.57825,1.5786,1.5779,1.57815,603900000.0
2007-10-24 04:35:00,1.57815,1.5782,1.5777,1.57805,919800000.0
2007-10-24 04:40:00,1.57805,1.57855,1.57765,1.57785,672400000.0
2007-10-24 04:45:00,1.57785,1.5788,1.57785,1.5788,996900000.0
2007-10-24 04:50:00,1.5788,1.57885,1.57845,1.5786,729800000.0
2007-10-24 04:55:00,1.57845,1.57875,1.57835,1.57875,562700000.0
2007-10-24 05:00:00,1.5788,1.57955,1.57865,1.57945,1079800000.0
2007-10-24 05:05:00,1.57945,1.57955,1.57915,1.5793,807500000.0
2007-10-24 05:10:00,1.5793,1.5796,1.57915,1.57955,790000000.0
2007-10-24 05:15:00,1.5796,1.57985,1.57955,1.57975,778600000.0
2007-10-24 05:20:00,1.57975,1.5801,1.57965,1.57975,943200000.0
2007-10-24 05:25:00,1.57975,1.57975,1.5792,1.57945,1499500000.0
2007-10-24 05:30:00,1.57945,1.58125,1.57945,1.58125,1265700000.0
2007-10-24 05:35:00,1.58125,1.5813,1.57935,1.5805,1666900000.0
2007-10-24 05:40:00,1.5805,1.58095,1.58025,1.5809,1444600000.0
2007-10-24 05:45:00,1.5809,1.5815,1.57985,1.58015,2276400000.0
2007-10-24 05:50:00,1.58015,1.5812,1.5797,1.5812,1634200000.0
2007-10-24 05:55:00,1.5812,1.5817,1.58055,1.581,1771600000.0
2007-10-24 06:00:00,1.581,1.5819,1.581,1.5815,1068300000.0
2007-10-24 06:05:00,1.58145,1.58175,1.58085,1.58115,1233400000.0
2007-10-24 06:10:00,1.58115,1.5825,1.58105,1.5825,1323500001.0
2007-10-24 06:15:00,1.5825,1.5832,1.58215,1.5826,1985900000.0
2007-10-24 06:20:00,1.5826,1.58285,1.5821,1.58225,2223400003.0
2007-10-24 06:25:00,1.58225,1.58295,1.58195,1.58245,1793700000.0
2007-10-24 06:30:00,1.58245,1.58605,1.58235,1.58465,3360500000.0
2007-10-24 06:35:00,1.58465,1.5867,1.58455,1.58575,3137699997.0
2007-10-24 06:40:00,1.58575,1.58595,1.5848,1.58515,2114700000.0
2007-10-24 06:45:00,1.58515,1.5858,1.58495,1.58545,1233000000.0
2007-10-24 06:50:00,1.5854,1.58605,1.5854,1.58555,1364100000.0
2007-10-24 06:55:00,1.58555,1.5881,1.58555,1.58665,2680300000.0
2007-10-24 07:00:00,1.58665,1.5889,1.58655,1.5883,2358499999.0
2007-10-24 07:05:00,1.5883,1.58865,1.5873,1.5873,864300000.0
2007-10-24 07:10:00,1.5875,1.5875,1.58545,1.58605,1335800000.0
2007-10-24 07:15:00,1.58605,1.58765,1.5857,1.587,1636900000.0
2007-10-24 07:20:00,1.587,1.58745,1.58635,1.5871,1330700000.0
2007-10-24 07:25:00,1.58715,1.58715,1.58555,1.58595,1115500000.0
2007-10-24 07:30:00,1.58595,1.5863,1.58485,1.58525,1166500000.0
2007-10-24 07:35:00,1.58525,1.58565,1.584,1.5845,1361300000.0
2007-10-24 07:40:00,1.5844,1.58515,1.58375,1.58395,1529100000.0
2007-10-24 07:45:00,1.5841,1.58525,1.5834,1.58445,1355400000.0
2007-10-24 07:50:00,1.58445,1.586,1.58425,1.5859,1281400000.0
2007-10-24 07:55:00,1.5859,1.58875,1.5859,1.588,1908900000.0
2007-10-24 08:00:00,1.588,1.58805,1.58705,1.58785,2228400000.0
2007-10-24 08:05:00,1.58785,1.58785,1.5856,1.58565,1910600000.0
2007-10-24 08:10:00,1.5857,1.5861,1.5851,1.58575,1656500000.0
2007-10-24 08:15:00,1.5856,1.5858,1.5846,1.58495,1730900000.0
2007-10-24 08:20:00,1.58495,1.58535,1.5837,1.5837,1155300000.0
2007-10-24 08:25:00,1.5837,1.5839,1.5814,1.58235,1518900000.0
2007-10-24 08:30:00,1.58235,1.58235,1.5789,1.5794,1903000000.0
2007-10-24 08:35:00,1.57955,1.58095,1.57925,1.58055,822500000.0
2007-10-24 08:40:00,1.58065,1.5822,1.58065,1.5822,1561200000.0
2007-10-24 08:45:00,1.5822,1.58255,1.58115,1.5819,1089900000.0
2007-10-24 08:50:00,1.5821,1.58345,1.582,1.5829,1863800000.0
2007-10-24 08:55:00,1.5829,1.5837,1.5822,1.58275,1488700000.0
2007-10-24 09:00:00,1.58275,1.5842,1.5825,1.58325,1496500000.0
2007-10-24 09:05:00,1.58325,1.58325,1.58145,1.58185,2013200000.0
2007-10-24 09:10:00,1.58185,1.5835,1.5817,1.5834,1830400000.0
2007-10-24 09:15:00,1.58335,1.5838,1.5826,1.58305,2883500000.0
2007-10-24 09:20:00,1.58265,1.58835,1.5825,1.58805,3528900000.0
2007-10-24 09:25:00,1.588,1.5881,1.5848,1.58565,2976300000.0
2007-10-24 09:30:00,1.58565,1.58755,1.58555,1.5871,2892100000.0
2007-10-24 09:35:00,1.5871,1.5871,1.5834,1.584,2505900000.0
2007-10-24 09:40:00,1.58395,1.58505,1.5834,1.58375,1942300000.0
2007-10-24 09:45:00,1.58395,1.5854,1.58355,1.5852,1300600000.0
2007-10-24 09:50:00,1.5852,1.5853,1.58405,1.5846,673000000.0
2007-10-24 09:55:00,1.5846,1.5855,1.5841,1.5847,1905900000.0
2007-10-24 10:00:00,1.58495,1.5856,1.584,1.58545,2127700000.0
2007-10-24 10:05:00,1.58525,1.5859,1.5848,1.5849,1009700000.0
2007-10-24 10:10:00,1.5849,1.58555,1.584,1.584,925900000.0
2007-10-24 10:15:00,1.58395,1.58505,1.58355,1.58505,1885300000.0
2007-10-24 10:20:00,1.5851,1.5856,1.58455,1.5853,2044800000.0
2007-10-24 10:25:00,1.5853,1.5853,1.58435,1.58435,1636800000.0
2007-10-24 10:30:00,1.58435,1.58475,1.58385,1.584,1783600000.0
2007-10-24 10:35:00,1.584,1.5846,1.58385,1.5842,1436600000.0
2007-10-24 10:40:00,1.5842,1.5845,1.58375,1.58425,919300000.0
2007-10-24 10:45:00,1.58405,1.58555,1.58395,1.5852,1068200000.0
2007-10-24 10:50:00,1.5852,1.58595,1.58465,1.5849,1247200000.0
2007-10-24 10:55:00,1.5849,1.5859,1.58465,1.5859,1126800000.0
2007-10-24 11:00:00,1.5858,1.5858,1.58465,1.5848,916600000.0
2007-10-24 11:05:00,1.5848,1.58525,1.58435,1.5846,308400000.0
2007-10-24 11:10:00,1.5846,1.58545,1.5844,1.5853,496300000.0
2007-10-24 11:15:00,1.5853,1.58535,1.5839,1.584,1561100000.0
2007-10-24 11:20:00,1.584,1.585,1.58335,1.584,1123000000.0
2007-10-24 11:25:00,1.58415,1.58495,1.58405,1.58465,719700000.0
2007-10-24 11:30:00,1.58465,1.5847,1.58405,1.58455,293000000.0
2007-10-24 11:35:00,1.58455,1.58455,1.58315,1.5837,526400000.0
2007-10-24 11:40:00,1.5837,1.58375,1.58275,1.5831,1354200000.0
2007-10-24 11:45:00,1.5831,1.58415,1.58295,1.5839,1618500000.0
2007-10-24 11:50:00,1.5837,1.58515,1.5837,1.5847,1306400000.0
2007-10-24 11:55:00,1.58465,1.5847,1.58245,1.58255,1353800000.0
2007-10-24 12:00:00,1.58255,1.58315,1.58185,1.5829,1314200000.0
2007-10-24 12:05:00,1.5829,1.5843,1.5829,1.58335,824200000.0
2007-10-24 12:10:00,1.58335,1.5839,1.5827,1.58355,635700000.0
2007-10-24 12:15:00,1.58355,1.58415,1.5832,1.58375,445800000.0
2007-10-24 12:20:00,1.58375,1.5844,1.58345,1.58385,915900000.0
2007-10-24 12:25:00,1.58385,1.5841,1.5833,1.5834,1453900000.0
2007-10-24 12:30:00,1.5834,1.5841,1.5833,1.5836,857000000.0
2007-10-24 12:35:00,1.5836,1.5845,1.5834,1.5836,1319600000.0
2007-10-24 12:40:00,1.5836,1.5842,1.58335,1.58335,1035600000.0
2007-10-24 12:45:00,1.58335,1.58365,1.58225,1.5825,1304000000.0
2007-10-24 12:50:00,1.5825,1.583,1.5821,1.58285,1317200000.0
2007-10-24 12:55:00,1.58285,1.58305,1.5813,1.5813,1266200000.0
2007-10-24 13:00:00,1.5813,1.58375,1.5813,1.58375,1764500000.0
2007-10-24 13:05:00,1.58375,1.58545,1.58265,1.58445,2097200000.0
2007-10-24 13:10:00,1.58445,1.5847,1.584,1.58455,1539900000.0
2007-10-24 13:15:00,1.58455,1.58535,1.58445,1.5851,1401200000.0
2007-10-24 13:20:00,1.5851,1.586,1.58465,1.58585,1194700000.0
2007-10-24 13:25:00,1.58585,1.5868,1.58535,1.5867,1444900000.0
2007-10-24 13:30:00,1.5867,1.5867,1.582,1.5841,823400000.0
2007-10-24 13:35:00,1.5842,1.58605,1.5836,1.58575,1218400000.0
2007-10-24 13:40:00,1.5856,1.58585,1.5824,1.5827,1726800000.0
2007-10-24 13:45:00,1.5827,1.58465,1.5824,1.5846,1342300000.0
2007-10-24 13:50:00,1.58455,1.58455,1.58355,1.58365,1767500000.0
2007-10-24 13:55:00,1.58365,1.5839,1.5826,1.5827,1682600000.0
2007-10-24 14:00:00,1.58285,1.58375,1.5823,1.5829,1522600000.0
2007-10-24 14:05:00,1.58285,1.58375,1.5827,1.58295,1177700000.0
2007-10-24 14:10:00,1.58305,1.5836,1.5826,1.583,1525400000.0
2007-10-24 14:15:00,1.583,1.5832,1.5817,1.583,1157200000.0
2007-10-24 14:20:00,1.583,1.58365,1.58255,1.58345,1150999998.0
2007-10-24 14:25:00,1.58345,1.58375,1.58315,1.5835,2610400000.0
2007-10-24 14:30:00,1.5835,1.58405,1.58285,1.58285,3360099999.0
2007-10-24 14:35:00,1.58295,1.58295,1.58145,1.58255,1962299999.0
2007-10-24 14:40:00,1.58255,1.5835,1.58235,1.5834,2171400000.0
2007-10-24 14:45:00,1.58335,1.5836,1.58295,1.5835,2131499997.0
2007-10-24 14:50:00,1.5835,1.5836,1.58255,1.58285,1679000000.0
2007-10-24 14:55:00,1.58285,1.58315,1.58155,1.58235,3209299998.0
2007-10-24 15:00:00,1.58225,1.58255,1.58055,1.58255,2759100000.0
2007-10-24 15:05:00,1.58255,1.58255,1.58135,1.58235,2704600001.0
2007-10-24 15:10:00,1.58235,1.58255,1.58165,1.5819,2313200000.0
2007-10-24 15:15:00,1.5819,1.5823,1.58155,1.58195,1135600000.0
2007-10-24 15:20:00,1.58185,1.58235,1.58165,1.5819,1496400000.0
2007-10-24 15:25:00,1.5819,1.5824,1.58175,1.582,927300000.0
2007-10-24 15:30:00,1.582,1.58285,1.58145,1.58275,1320600000.0
2007-10-24 15:35:00,1.5827,1.58355,1.58155,1.5831,3271799999.0
2007-10-24 15:40:00,1.5831,1.58315,1.58125,1.58175,3049800000.0
2007-10-24 15:45:00,1.58175,1.582,1.58065,1.58095,1563900000.0
2007-10-24 15:50:00,1.581,1.58145,1.58045,1.58105,1936800000.0
2007-10-24 15:55:00,1.58105,1.58185,1.58075,1.58175,1283200000.0
2007-10-24 16:00:00,1.58175,1.58345,1.5815,1.5818,3297700002.0
2007-10-24 16:05:00,1.5818,1.58265,1.58065,1.58215,2989800001.0
2007-10-24 16:10:00,1.5821,1.58395,1.58195,1.58305,5480470010.0
2007-10-24 16:15:00,1.58305,1.58335,1.58095,1.58115,3709600017.0
2007-10-24 16:20:00,1.58115,1.58125,1.58035,1.58065,3211200012.0
2007-10-24 16:25:00,1.58065,1.58145,1.58025,1.58055,2097400002.0
2007-10-24 16:30:00,1.58055,1.58135,1.5805,1.58125,1380200000.0
2007-10-24 16:35:00,1.5813,1.58215,1.58095,1.58205,3439999997.0
2007-10-24 16:40:00,1.58205,1.58345,1.58195,1.5828,2013200000.0
2007-10-24 16:45:00,1.5828,1.58325,1.58095,1.5822,4604460002.0
2007-10-24 16:50:00,1.5822,1.58375,1.58125,1.58365,3966300008.0
2007-10-24 16:55:00,1.58365,1.58475,1.58285,1.58315,3870179985.0
2007-10-24 17:00:00,1.58315,1.5833,1.58225,1.58285,3160400001.0
2007-10-24 17:05:00,1.58285,1.58565,1.5826,1.58555,4653299989.0
2007-10-24 17:10:00,1.58555,1.58735,1.58545,1.5865,3741999994.0
2007-10-24 17:15:00,1.5865,1.58665,1.5848,1.58625,2414499998.0
2007-10-24 17:20:00,1.58625,1.58715,1.58515,1.5854,3528599995.0
2007-10-24 17:25:00,1.5854,1.58545,1.58405,1.58405,6627299982.0
2007-10-24 17:30:00,1.58405,1.58555,1.5836,1.58385,4233399988.0
2007-10-24 17:35:00,1.5839,1.58505,1.58305,1.58335,2331959985.0
2007-10-24 17:40:00,1.58335,1.58435,1.58275,1.5832,2019899987.0
2007-10-24 17:45:00,1.5832,1.58425,1.58235,1.58265,2159199998.0
2007-10-24 17:50:00,1.58265,1.583,1.58165,1.5824,4891739982.0
2007-10-24 17:55:00,1.5824,1.5829,1.582,1.58235,2913000002.0
2007-10-24 18:00:00,1.5824,1.5843,1.5822,1.58365,1014500000.0
2007-10-24 18:05:00,1.58365,1.584,1.58255,1.58255,1479999990.0
2007-10-24 18:10:00,1.58255,1.5833,1.58195,1.58235,2482099989.0
2007-10-24 18:15:00,1.58235,1.5828,1.58195,1.58245,2935299996.0
2007-10-24 18:20:00,1.58245,1.58285,1.58235,1.58255,2647499988.0
2007-10-24 18:25:00,1.58255,1.58315,1.58195,1.58255,3349300004.0
2007-10-24 18:30:00,1.58255,1.58285,1.58155,1.58275,3245010059.0
2007-10-24 18:35:00,1.58275,1.5833,1.58245,1.58305,2112599997.0
2007-10-24 18:40:00,1.58305,1.58345,1.58205,1.58235,3352299997.0
2007-10-24 18:45:00,1.58245,1.5826,1.58215,1.5823,1277679990.0
2007-10-24 18:50:00,1.5823,1.5838,1.5823,1.5835,533900001.0
2007-10-24 18:55:00,1.58355,1.58465,1.5832,1.58415,938499994.0
2007-10-24 19:00:00,1.58425,1.58425,1.58315,1.58315,837920001.0
2007-10-24 19:05:00,1.58315,1.58335,1.58235,1.58295,674940001.0
2007-10-24 19:10:00,1.58295,1.58385,1.5829,1.5835,787999996.0
2007-10-24 19:15:00,1.58345,1.58405,1.58345,1.58405,2366199997.0
2007-10-24 19:20:00,1.584,1.58575,1.584,1.58555,3126200015.0
2007-10-24 19:25:00,1.58555,1.58565,1.58445,1.58445,2272999995.0
2007-10-24 19:30:00,1.5845,1.58505,1.5842,1.58485,1783499982.0
2007-10-24 19:35:00,1.58485,1.5854,1.58485,1.585,1214099996.0
2007-10-24 19:40:00,1.585,1.58565,1.58435,1.5855,2431799999.0
2007-10-24 19:45:00,1.5855,1.58635,1.58535,1.58615,2600200003.0
2007-10-24 19:50:00,1.5862,1.58645,1.58585,1.58615,1346700013.0
2007-10-24 19:55:00,1.58615,1.5874,1.58595,1.5865,2372299995.0
2007-10-24 20:00:00,1.58645,1.5882,1.58605,1.58795,3569300006.0
2007-10-24 20:05:00,1.58795,1.5881,1.58675,1.58795,3322599971.0
2007-10-24 20:10:00,1.58795,1.58915,1.58745,1.5882,3412899990.0
2007-10-24 20:15:00,1.58825,1.58825,1.5874,1.58745,2500300008.0
2007-10-24 20:20:00,1.58745,1.58745,1.5859,1.58655,2702899996.0
2007-10-24 20:25:00,1.58655,1.58755,1.58475,1.5851,3479699989.0
2007-10-24 20:30:00,1.585,1.5861,1.58455,1.58465,4152299986.0
2007-10-24 20:35:00,1.58465,1.5862,1.58455,1.5857,3965399986.0
2007-10-24 20:40:00,1.5857,1.58595,1.58515,1.58555,2443099993.0
2007-10-24 20:45:00,1.58555,1.58595,1.58495,1.58515,2397699996.0
2007-10-24 20:50:00,1.58515,1.58545,1.58405,1.58475,2441999985.0
2007-10-24 20:55:00,1.58485,1.58545,1.58235,1.5826,3435839991.0
2007-10-24 21:00:00,1.5826,1.584,1.58205,1.5829,1668599999.0
2007-10-24 21:05:00,1.5829,1.58385,1.58265,1.5831,747900000.0
2007-10-24 21:10:00,1.5831,1.58315,1.58135,1.5819,3255959999.0
2007-10-24 21:15:00,1.582,1.58275,1.58135,1.58165,1395300000.0
2007-10-24 21:20:00,1.58165,1.5831,1.58145,1.5822,2057699997.0
2007-10-24 21:25:00,1.58225,1.58265,1.58145,1.58155,1193900000.0
2007-10-24 21:30:00,1.58155,1.58245,1.58105,1.58225,3608999988.0
2007-10-24 21:35:00,1.58225,1.58325,1.58205,1.5829,1417599994.0
2007-10-24 21:40:00,1.5829,1.58305,1.58215,1.58275,740900000.0
2007-10-24 21:45:00,1.58275,1.5833,1.58245,1.58255,819499994.0
2007-10-24 21:50:00,1.5825,1.58305,1.58195,1.58245,2207200001.0
2007-10-24 21:55:00,1.58245,1.58255,1.58145,1.58165,2280260003.0
2007-10-24 22:00:00,1.58165,1.58215,1.58045,1.58045,1758599992.0
2007-10-24 22:05:00,1.58045,1.5817,1.58015,1.5817,898100000.0
2007-10-24 22:10:00,1.5817,1.5818,1.5809,1.5811,430000000.0
2007-10-24 22:15:00,1.5811,1.5811,1.57945,1.57995,961200003.0
2007-10-24 22:20:00,1.57995,1.58035,1.57975,1.5803,175000000.0
2007-10-24 22:25:00,1.5803,1.5806,1.58005,1.58025,166600000.0
2007-10-24 22:30:00,1.58025,1.5804,1.58,1.5801,202800000.0
2007-10-24 22:35:00,1.5801,1.5804,1.58,1.5802,285300000.0
2007-10-24 22:40:00,1.5802,1.5804,1.58,1.5801,484899999.0
2007-10-24 22:45:00,1.5801,1.5802,1.5798,1.5801,655100000.0
2007-10-24 22:50:00,1.5801,1.5801,1.57985,1.57985,301700000.0
2007-10-24 22:55:00,1.5798,1.58,1.5789,1.5794,800300002.0
2007-10-24 23:00:00,1.5794,1.58,1.5789,1.5798,1045100000.0
2007-10-24 23:05:00,1.5798,1.5801,1.5798,1.5801,208200000.0
2007-10-24 23:10:00,1.5801,1.5801,1.5791,1.5793,848900000.0
2007-10-24 23:15:00,1.5793,1.5796,1.57915,1.5796,408400000.0
2007-10-24 23:20:00,1.5795,1.5799,1.5791,1.5795,509600000.0
2007-10-24 23:25:00,1.5796,1.5799,1.5793,1.5798,354900000.0
2007-10-24 23:30:00,1.5798,1.5803,1.5797,1.5802,552000000.0
2007-10-24 23:35:00,1.5802,1.5803,1.5794,1.5799,507400000.0
2007-10-24 23:40:00,1.5797,1.5799,1.5793,1.5798,802100000.0
2007-10-24 23:45:00,1.5798,1.5798,1.57905,1.5793,757200000.0
2007-10-24 23:50:00,1.5793,1.5794,1.5789,1.579,553800000.0
2007-10-24 23:55:00,1.579,1.5793,1.5787,1.57885,681500000.0
2007-10-25 00:00:00,1.57885,1.57895,1.5778,1.57845,1346100000.0
2007-10-25 00:05:00,1.57845,1.57845,1.57715,1.5774,764000000.0
2007-10-25 00:10:00,1.57725,1.578,1.57705,1.57795,464900000.0
2007-10-25 00:15:00,1.57795,1.57885,1.57785,1.57835,814700000.0
2007-10-25 00:20:00,1.57835,1.57845,1.57705,1.57725,1401699998.0
2007-10-25 00:25:00,1.57725,1.57925,1.57715,1.57895,1276699999.0
2007-10-25 00:30:00,1.57895,1.57905,1.57855,1.57895,827000000.0
2007-10-25 00:35:00,1.57895,1.57895,1.57755,1.57795,1008399998.0
2007-10-25 00:40:00,1.57795,1.57855,1.57745,1.57825,1329250000.0
2007-10-25 00:45:00,1.57825,1.57865,1.57785,1.57825,1625190000.0
2007-10-25 00:50:00,1.57825,1.57835,1.57705,1.57715,1357900000.0
2007-10-25 00:55:00,1.57715,1.57795,1.5767,1.57735,1114200000.0
2007-10-25 01:00:00,1.57735,1.5781,1.5771,1.5779,349900000.0
2007-10-25 01:05:00,1.5779,1.57815,1.57755,1.57815,495700000.0
2007-10-25 01:10:00,1.57815,1.57815,1.57735,1.5774,417200000.0
2007-10-25 01:15:00,1.5774,1.5783,1.57725,1.57785,1084200000.0
2007-10-25 01:20:00,1.5778,1.57805,1.57775,1.57785,292000000.0
2007-10-25 01:25:00,1.57785,1.57955,1.57775,1.57955,544100000.0
2007-10-25 01:30:00,1.57955,1.5812,1.57945,1.58005,1550100000.0
2007-10-25 01:35:00,1.58,1.58095,1.5794,1.58,1511400000.0
2007-10-25 01:40:00,1.58,1.58025,1.57985,1.58025,1128899997.0
2007-10-25 01:45:00,1.58025,1.58075,1.58005,1.5803,1434499999.0
2007-10-25 01:50:00,1.58025,1.581,1.58005,1.581,1063900000.0
2007-10-25 01:55:00,1.581,1.5812,1.58055,1.5808,887200000.0
2007-10-25 02:00:00,1.5808,1.58185,1.58055,1.58075,1839900005.0
2007-10-25 02:05:00,1.58075,1.58085,1.58025,1.5808,1195000001.0
2007-10-25 02:10:00,1.58075,1.58135,1.58065,1.58105,1283000000.0
2007-10-25 02:15:00,1.58105,1.58165,1.5807,1.5815,1478900000.0
2007-10-25 02:20:00,1.5815,1.5822,1.58105,1.5819,1008100000.0
2007-10-25 02:25:00,1.5819,1.582,1.58135,1.58145,1063600000.0
2007-10-25 02:30:00,1.58145,1.58145,1.57955,1.57995,2153200000.0
2007-10-25 02:35:00,1.57985,1.5807,1.57975,1.57995,1675700000.0
2007-10-25 02:40:00,1.5798,1.57985,1.5793,1.57935,1910199995.0
2007-10-25 02:45:00,1.57935,1.57985,1.579,1.5795,913100000.0
2007-10-25 02:50:00,1.5795,1.5806,1.57935,1.5801,1869499994.0
2007-10-25 02:55:00,1.57995,1.5808,1.57965,1.5808,2455200000.0
2007-10-25 03:00:00,1.5808,1.5812,1.58025,1.58035,1747000000.0
2007-10-25 03:05:00,1.58035,1.58075,1.57985,1.58045,1264500000.0
2007-10-25 03:10:00,1.58045,1.58115,1.58005,1.58115,651900000.0
2007-10-25 03:15:00,1.58115,1.58115,1.58,1.58035,1000800000.0
2007-10-25 03:20:00,1.58035,1.58045,1.57995,1.5804,200000000.0
2007-10-25 03:25:00,1.5804,1.58065,1.5801,1.58025,126900000.0
2007-10-25 03:30:00,1.58025,1.58035,1.57945,1.58,1180700001.0
2007-10-25 03:35:00,1.58,1.58035,1.57985,1.5799,1523700000.0
2007-10-25 03:40:00,1.5799,1.5804,1.57945,1.58035,1725900000.0
2007-10-25 03:45:00,1.5804,1.5805,1.57905,1.57925,2068100000.0
2007-10-25 03:50:00,1.57925,1.57925,1.57845,1.57865,591300000.0
2007-10-25 03:55:00,1.57875,1.5793,1.57855,1.57885,344700000.0
2007-10-25 04:00:00,1.57885,1.57915,1.57825,1.57835,2273000002.0
2007-10-25 04:05:00,1.57835,1.57855,1.57755,1.57755,801199994.0
2007-10-25 04:10:00,1.57765,1.5788,1.5774,1.57865,747000000.0
2007-10-25 04:15:00,1.57865,1.5794,1.57855,1.5788,366100000.0
2007-10-25 04:20:00,1.5788,1.5801,1.5788,1.57985,444600000.0
2007-10-25 04:25:00,1.57985,1.58045,1.57905,1.57955,1039599997.0
2007-10-25 04:30:00,1.57955,1.57985,1.57925,1.57945,1353099999.0
2007-10-25 04:35:00,1.57945,1.57995,1.57895,1.57975,1220000000.0
2007-10-25 04:40:00,1.57985,1.58015,1.5794,1.5801,1539999998.0
2007-10-25 04:45:00,1.5801,1.58055,1.57995,1.58045,277800000.0
2007-10-25 04:50:00,1.58045,1.58145,1.58035,1.58085,1134200000.0
2007-10-25 04:55:00,1.58085,1.581,1.58005,1.58075,561100000.0
2007-10-25 05:00:00,1.58075,1.58075,1.5804,1.5805,290000000.0
2007-10-25 05:05:00,1.5805,1.58055,1.57995,1.58045,1569599999.0
2007-10-25 05:10:00,1.58045,1.5806,1.58005,1.5802,1179100003.0
2007-10-25 05:15:00,1.5802,1.58045,1.57995,1.58015,1173900000.0
2007-10-25 05:20:00,1.5801,1.5806,1.58,1.58025,2383699998.0
2007-10-25 05:25:00,1.58025,1.5808,1.58015,1.58075,2247400008.0
2007-10-25 05:30:00,1.58075,1.5812,1.58065,1.58095,1345500002.0
2007-10-25 05:35:00,1.5811,1.58215,1.58105,1.5818,623000000.0
2007-10-25 05:40:00,1.58185,1.58215,1.5813,1.58175,711300000.0
2007-10-25 05:45:00,1.58185,1.582,1.58135,1.5815,359600000.0
2007-10-25 05:50:00,1.5815,1.58155,1.5811,1.5812,1521400002.0
2007-10-25 05:55:00,1.5812,1.58205,1.58035,1.58155,1137600000.0
2007-10-25 06:00:00,1.58155,1.5817,1.5808,1.58125,1096300001.0
2007-10-25 06:05:00,1.58125,1.5818,1.58095,1.58155,1706000000.0
2007-10-25 06:10:00,1.5815,1.5817,1.58105,1.58125,1588199996.0
2007-10-25 06:15:00,1.58135,1.58195,1.5811,1.5812,387700001.0
2007-10-25 06:20:00,1.5811,1.5813,1.58065,1.58125,967000000.0
2007-10-25 06:25:00,1.58125,1.5815,1.58085,1.58135,1243200000.0
2007-10-25 06:30:00,1.58135,1.5827,1.58095,1.5822,1397500000.0
2007-10-25 06:35:00,1.5822,1.5829,1.58205,1.5827,1528800000.0
2007-10-25 06:40:00,1.5827,1.5827,1.58175,1.5822,1521300000.0
2007-10-25 06:45:00,1.5822,1.5828,1.58175,1.58175,1317500000.0
2007-10-25 06:50:00,1.58185,1.58195,1.58125,1.58145,866300000.0
2007-10-25 06:55:00,1.58155,1.58155,1.5803,1.5809,1576400000.0
2007-10-25 07:00:00,1.5809,1.58185,1.5809,1.58125,1563200000.0
2007-10-25 07:05:00,1.58125,1.58125,1.5805,1.5808,883900000.0
2007-10-25 07:10:00,1.58075,1.58155,1.58075,1.58155,880700000.0
2007-10-25 07:15:00,1.58155,1.582,1.58115,1.58155,1752800000.0
2007-10-25 07:20:00,1.58165,1.58165,1.58075,1.58085,1474700000.0
2007-10-25 07:25:00,1.5809,1.5816,1.58075,1.58105,1509600000.0
2007-10-25 07:30:00,1.58105,1.58155,1.5809,1.58095,1366800002.0
2007-10-25 07:35:00,1.58105,1.5815,1.58075,1.58135,318300000.0
2007-10-25 07:40:00,1.58135,1.5815,1.58075,1.58105,297400000.0
2007-10-25 07:45:00,1.58105,1.58145,1.5807,1.581,372600000.0
2007-10-25 07:50:00,1.581,1.58145,1.5809,1.5813,236300000.0
2007-10-25 07:55:00,1.5813,1.58165,1.58065,1.58105,661900000.0
2007-10-25 08:00:00,1.58105,1.58105,1.58025,1.5808,450200000.0
2007-10-25 08:05:00,1.58065,1.58115,1.5805,1.5808,679800000.0
2007-10-25 08:10:00,1.58085,1.58115,1.57995,1.5801,1234600000.0
2007-10-25 08:15:00,1.5801,1.5803,1.57875,1.57915,1443099999.0
2007-10-25 08:20:00,1.57915,1.58005,1.579,1.57995,1315000000.0
2007-10-25 08:25:00,1.57995,1.58005,1.57825,1.57855,1587600000.0
2007-10-25 08:30:00,1.57855,1.57935,1.5781,1.579,1439700000.0
2007-10-25 08:35:00,1.579,1.5806,1.57895,1.58045,2353500000.0
2007-10-25 08:40:00,1.5805,1.58065,1.57965,1.5799,3381600001.0
2007-10-25 08:45:00,1.5799,1.5813,1.57955,1.5798,4430600002.0
2007-10-25 08:50:00,1.57975,1.5806,1.57935,1.58005,3501300008.0
2007-10-25 08:55:00,1.5801,1.5805,1.57915,1.57955,2724100003.0
2007-10-25 09:00:00,1.57955,1.58015,1.57915,1.57975,1324400000.0
2007-10-25 09:05:00,1.57975,1.58,1.57905,1.5798,808500000.0
2007-10-25 09:10:00,1.5798,1.5804,1.5795,1.57955,2292100000.0
2007-10-25 09:15:00,1.57955,1.5801,1.57905,1.57925,2756099997.0
2007-10-25 09:20:00,1.57935,1.58005,1.5791,1.57955,1976200001.0
2007-10-25 09:25:00,1.57955,1.58,1.5792,1.57935,1091460002.0
2007-10-25 09:30:00,1.57925,1.58085,1.5791,1.58065,1911499999.0
2007-10-25 09:35:00,1.58065,1.58075,1.5797,1.57975,1679300000.0
2007-10-25 09:40:00,1.57965,1.5798,1.57915,1.57955,947500000.0
2007-10-25 09:45:00,1.57955,1.5801,1.5793,1.5797,1094500000.0
2007-10-25 09:50:00,1.5797,1.5806,1.57945,1.5799,2825799997.0
2007-10-25 09:55:00,1.57975,1.5801,1.57935,1.57965,2389100000.0
2007-10-25 10:00:00,1.5797,1.58005,1.57905,1.57945,2526499999.0
2007-10-25 10:05:00,1.57945,1.5799,1.57885,1.57895,1341000000.0
2007-10-25 10:10:00,1.57895,1.5799,1.57825,1.57935,1190000000.0
2007-10-25 10:15:00,1.57935,1.5804,1.57925,1.58005,577900000.0
2007-10-25 10:20:00,1.58005,1.58005,1.57955,1.57975,1358299997.0
2007-10-25 10:25:00,1.57965,1.57965,1.57895,1.57915,2238399996.0
2007-10-25 10:30:00,1.57915,1.57995,1.57865,1.5799,1495400000.0
2007-10-25 10:35:00,1.5799,1.57995,1.57925,1.5796,1026700000.0
2007-10-25 10:40:00,1.5796,1.5798,1.57885,1.57895,913400000.0
2007-10-25 10:45:00,1.57895,1.5796,1.57865,1.57885,1408900000.0
2007-10-25 10:50:00,1.57885,1.5801,1.57855,1.58005,2550600000.0
2007-10-25 10:55:00,1.58005,1.58065,1.5796,1.58065,2340199997.0
2007-10-25 11:00:00,1.58065,1.58155,1.58005,1.58035,2384600001.0
2007-10-25 11:05:00,1.58035,1.5807,1.57985,1.5801,1446799999.0
2007-10-25 11:10:00,1.5801,1.58045,1.5794,1.57965,1999899997.0
2007-10-25 11:15:00,1.57965,1.5805,1.57965,1.58045,1553999998.0
2007-10-25 11:20:00,1.58045,1.58135,1.58025,1.58135,1381300000.0
2007-10-25 11:25:00,1.58135,1.58155,1.58065,1.58095,2173800000.0
2007-10-25 11:30:00,1.58095,1.58135,1.58065,1.58065,1347900000.0
2007-10-25 11:35:00,1.5807,1.58105,1.58055,1.58075,832400000.0
2007-10-25 11:40:00,1.58075,1.58105,1.5801,1.58035,1854500000.0
2007-10-25 11:45:00,1.58035,1.58075,1.57975,1.57985,1346399998.0
2007-10-25 11:50:00,1.57985,1.58025,1.57925,1.57985,1910600000.0
2007-10-25 11:55:00,1.5799,1.58025,1.5794,1.5802,1166900000.0
2007-10-25 12:00:00,1.5802,1.5806,1.5794,1.57985,2699800000.0
2007-10-25 12:05:00,1.5798,1.5804,1.5789,1.5794,2117399998.0
2007-10-25 12:10:00,1.57945,1.5801,1.57885,1.5798,1849600000.0
2007-10-25 12:15:00,1.5798,1.58025,1.5793,1.57995,1776700000.0
2007-10-25 12:20:00,1.5799,1.58055,1.57895,1.57945,2694499999.0
2007-10-25 12:25:00,1.57945,1.58055,1.57905,1.58055,3479300000.0
2007-10-25 12:30:00,1.5806,1.58165,1.58045,1.58105,2625499997.0
2007-10-25 12:35:00,1.581,1.5814,1.58065,1.58085,2595899999.0
2007-10-25 12:40:00,1.58085,1.58115,1.57965,1.57985,2215900000.0
2007-10-25 12:45:00,1.57985,1.58055,1.57945,1.58035,2281499999.0
2007-10-25 12:50:00,1.58045,1.5809,1.57985,1.5805,2564200003.0
2007-10-25 12:55:00,1.5805,1.58065,1.57945,1.57945,1611900000.0
2007-10-25 13:00:00,1.57945,1.58045,1.57925,1.58005,1398400000.0
2007-10-25 13:05:00,1.58005,1.58075,1.5785,1.5787,1174800000.0
2007-10-25 13:10:00,1.5786,1.57885,1.57745,1.5782,2843399997.0
2007-10-25 13:15:00,1.57825,1.57825,1.57745,1.57755,2010000000.0
2007-10-25 13:20:00,1.57765,1.57795,1.57665,1.57745,2469599996.0
2007-10-25 13:25:00,1.57745,1.5788,1.57715,1.57845,2033400000.0
2007-10-25 13:30:00,1.57845,1.57925,1.57795,1.5788,1680700000.0
2007-10-25 13:35:00,1.57895,1.5802,1.5789,1.57935,2435999999.0
2007-10-25 13:40:00,1.57935,1.58035,1.57915,1.5802,1688900000.0
2007-10-25 13:45:00,1.5802,1.58095,1.57915,1.5802,1640700000.0
2007-10-25 13:50:00,1.5802,1.58025,1.57935,1.5794,907200000.0
2007-10-25 13:55:00,1.5794,1.58065,1.57935,1.58045,1433700000.0
2007-10-25 14:00:00,1.58045,1.58175,1.58035,1.58105,2055199999.0
2007-10-25 14:05:00,1.58105,1.58185,1.58095,1.5813,1245600000.0
2007-10-25 14:10:00,1.58135,1.5815,1.58015,1.58115,1665200000.0
2007-10-25 14:15:00,1.58115,1.58125,1.5802,1.5805,1719600000.0
2007-10-25 14:20:00,1.5805,1.5814,1.5797,1.58125,2557100001.0
2007-10-25 14:25:00,1.58125,1.5816,1.58075,1.58075,1137699994.0
2007-10-25 14:30:00,1.58135,1.58255,1.58075,1.58075,3650200000.0
2007-10-25 14:35:00,1.58075,1.58225,1.5805,1.58175,3268599999.0
2007-10-25 14:40:00,1.58175,1.58175,1.57965,1.57985,2924700001.0
2007-10-25 14:45:00,1.57985,1.58035,1.5792,1.58025,3161300000.0
2007-10-25 14:50:00,1.58025,1.581,1.57945,1.57945,2431800000.0
2007-10-25 14:55:00,1.57945,1.58035,1.57885,1.5793,1843400000.0
2007-10-25 15:00:00,1.5793,1.58,1.5788,1.57995,1836500000.0
2007-10-25 15:05:00,1.57995,1.5806,1.57845,1.57925,2192300000.0
2007-10-25 15:10:00,1.5793,1.5794,1.57825,1.5787,1646700000.0
2007-10-25 15:15:00,1.5787,1.57895,1.57825,1.57875,1867700000.0
2007-10-25 15:20:00,1.57875,1.57925,1.57775,1.57785,1651400000.0
2007-10-25 15:25:00,1.57785,1.57855,1.5776,1.57795,2175600001.0
2007-10-25 15:30:00,1.57795,1.57935,1.5779,1.57915,2521500000.0
2007-10-25 15:35:00,1.57915,1.5811,1.5788,1.5802,2829900000.0
2007-10-25 15:40:00,1.5802,1.58075,1.57875,1.57935,2054699999.0
2007-10-25 15:45:00,1.57935,1.5802,1.57915,1.5797,1611100000.0
2007-10-25 15:50:00,1.57965,1.5808,1.57935,1.58025,2433800000.0
2007-10-25 15:55:00,1.58025,1.58075,1.57875,1.57875,1440000000.0
2007-10-25 16:00:00,1.57875,1.5803,1.57815,1.5785,3581100000.0
2007-10-25 16:05:00,1.5785,1.5793,1.57725,1.5792,3278799998.0
2007-10-25 16:10:00,1.57905,1.5792,1.5769,1.57745,3986199997.0
2007-10-25 16:15:00,1.57745,1.57815,1.5769,1.5769,2730090000.0
2007-10-25 16:20:00,1.5769,1.57815,1.57645,1.5778,2341199999.0
2007-10-25 16:25:00,1.5778,1.57915,1.5776,1.5776,2750699982.0
2007-10-25 16:30:00,1.5776,1.5787,1.5774,1.5787,2220999999.0
2007-10-25 16:35:00,1.57865,1.579,1.57765,1.57885,3077699999.0
2007-10-25 16:40:00,1.57885,1.579,1.57805,1.57825,2710999998.0
2007-10-25 16:45:00,1.57825,1.5784,1.57725,1.5776,2618199999.0
2007-10-25 16:50:00,1.5776,1.5784,1.57735,1.57815,2476600006.0
2007-10-25 16:55:00,1.57815,1.5788,1.57735,1.5774,3319100004.0
2007-10-25 17:00:00,1.5774,1.57865,1.57695,1.57805,2093500000.0
2007-10-25 17:05:00,1.57805,1.57825,1.5774,1.57755,987900000.0
2007-10-25 17:10:00,1.57755,1.57795,1.57715,1.57785,2122200000.0
2007-10-25 17:15:00,1.5779,1.57915,1.5774,1.5785,1908499999.0
2007-10-25 17:20:00,1.5785,1.57925,1.5771,1.5786,2626000000.0
2007-10-25 17:25:00,1.5786,1.57885,1.57715,1.57735,3205100000.0
2007-10-25 17:30:00,1.57725,1.5775,1.57615,1.57625,1566000000.0
2007-10-25 17:35:00,1.57625,1.57865,1.57625,1.5784,2256700000.0
2007-10-25 17:40:00,1.57835,1.5784,1.57715,1.57745,2249800000.0
2007-10-25 17:45:00,1.57745,1.5777,1.57705,1.57745,2028200000.0
2007-10-25 17:50:00,1.5775,1.5783,1.57735,1.57745,2430900000.0
2007-10-25 17:55:00,1.57745,1.57845,1.57705,1.5782,3104300000.0
2007-10-25 18:00:00,1.5782,1.57915,1.57755,1.57905,2522700000.0
2007-10-25 18:05:00,1.57905,1.57915,1.57865,1.579,1955640000.0
2007-10-25 18:10:00,1.579,1.5797,1.57875,1.57885,2526099997.0
2007-10-25 18:15:00,1.57885,1.57885,1.57775,1.57805,2363200000.0
2007-10-25 18:20:00,1.57805,1.5782,1.57615,1.57625,2221299999.0
2007-10-25 18:25:00,1.57625,1.5766,1.5758,1.57635,2004700000.0
2007-10-25 18:30:00,1.57635,1.57765,1.5763,1.57675,2459499998.0
2007-10-25 18:35:00,1.57675,1.57795,1.57675,1.57785,436200000.0
2007-10-25 18:40:00,1.57785,1.5779,1.5776,1.57785,127800000.0
2007-10-25 18:45:00,1.57775,1.57815,1.57725,1.57785,708600000.0
2007-10-25 18:50:00,1.57785,1.57795,1.57625,1.57635,328300000.0
2007-10-25 18:55:00,1.57635,1.57665,1.57605,1.57645,384200000.0
2007-10-25 19:00:00,1.57645,1.57705,1.5762,1.5768,1431000000.0
2007-10-25 19:05:00,1.5768,1.5787,1.57665,1.57845,2137500000.0
2007-10-25 19:10:00,1.57855,1.5793,1.57835,1.5788,2270000000.0
2007-10-25 19:15:00,1.5788,1.5801,1.5785,1.5794,2291000001.0
2007-10-25 19:20:00,1.5794,1.58095,1.5787,1.5795,2985700006.0
2007-10-25 19:25:00,1.5795,1.58045,1.5793,1.57935,2265300003.0
2007-10-25 19:30:00,1.57935,1.57955,1.57835,1.57865,3106799999.0
2007-10-25 19:35:00,1.57865,1.57925,1.5779,1.57915,2637400002.0
2007-10-25 19:40:00,1.57915,1.57965,1.57865,1.57945,2900399999.0
2007-10-25 19:45:00,1.57945,1.5801,1.57915,1.57935,2693700004.0
2007-10-25 19:50:00,1.57935,1.58025,1.5793,1.57975,1300299999.0
2007-10-25 19:55:00,1.57975,1.58065,1.57965,1.58,653400000.0
2007-10-25 20:00:00,1.58,1.58125,1.57995,1.57995,1669499999.0
2007-10-25 20:05:00,1.57995,1.5804,1.57995,1.58025,1567000002.0
2007-10-25 20:10:00,1.5802,1.5803,1.5793,1.57985,1654200001.0
2007-10-25 20:15:00,1.5798,1.58005,1.57965,1.57985,1560500002.0
2007-10-25 20:20:00,1.57985,1.57985,1.57825,1.5783,2026500006.0
2007-10-25 20:25:00,1.5783,1.57945,1.5782,1.57835,1556400000.0
2007-10-25 20:30:00,1.57835,1.5794,1.57785,1.57885,2336800002.0
2007-10-25 20:35:00,1.57885,1.57895,1.578,1.57845,2361000007.0
2007-10-25 20:40:00,1.57845,1.5785,1.57755,1.57795,1569500000.0
2007-10-25 20:45:00,1.57795,1.57825,1.57765,1.5781,2146100000.0
2007-10-25 20:50:00,1.5781,1.57825,1.57755,1.57805,1640300000.0
2007-10-25 20:55:00,1.57805,1.57845,1.577,1.57775,943500000.0
2007-10-25 21:00:00,1.57765,1.5781,1.57685,1.5776,2369000000.0
2007-10-25 21:05:00,1.57755,1.57845,1.57755,1.57815,2029770000.0
2007-10-25 21:10:00,1.57815,1.57845,1.57735,1.57765,1300290000.0
2007-10-25 21:15:00,1.57765,1.57765,1.57635,1.5764,1497300000.0
2007-10-25 21:20:00,1.57635,1.57705,1.57615,1.57655,1889500000.0
2007-10-25 21:25:00,1.5765,1.5772,1.57645,1.57685,1199500000.0
2007-10-25 21:30:00,1.57685,1.5787,1.57665,1.578,521600000.0
2007-10-25 21:35:00,1.578,1.578,1.57705,1.5774,957100000.0
2007-10-25 21:40:00,1.5774,1.5774,1.57615,1.57625,1329700000.0
2007-10-25 21:45:00,1.57645,1.57705,1.57615,1.57705,1456100000.0
2007-10-25 21:50:00,1.57705,1.57765,1.577,1.57755,432500000.0
2007-10-25 21:55:00,1.57755,1.57755,1.57645,1.57645,488800000.0
2007-10-25 22:00:00,1.5765,1.5772,1.5765,1.57675,430300000.0
2007-10-25 22:05:00,1.57675,1.57715,1.5764,1.5771,1408900000.0
2007-10-25 22:10:00,1.5771,1.5772,1.57605,1.57645,2924300051.0
2007-10-25 22:15:00,1.57645,1.57665,1.5755,1.57565,846800000.0
2007-10-25 22:20:00,1.57565,1.5757,1.5753,1.5754,520150000.0
2007-10-25 22:25:00,1.5754,1.5758,1.57525,1.5756,240400000.0
2007-10-25 22:30:00,1.5756,1.5758,1.57515,1.57555,467800000.0
2007-10-25 22:35:00,1.57565,1.5768,1.57565,1.57625,375400000.0
2007-10-25 22:40:00,1.5763,1.5764,1.57525,1.57555,571670000.0
2007-10-25 22:45:00,1.57555,1.57575,1.57535,1.57545,1092240000.0
2007-10-25 22:50:00,1.57545,1.57565,1.57525,1.57545,734400000.0
2007-10-25 22:55:00,1.57545,1.57565,1.57515,1.57545,562500000.0
2007-10-25 23:00:00,1.57535,1.57555,1.57515,1.57545,499000000.0
2007-10-25 23:05:00,1.57555,1.57565,1.57525,1.57565,368900000.0
2007-10-25 23:10:00,1.57565,1.57585,1.57495,1.57545,544200000.0
2007-10-25 23:15:00,1.57545,1.57615,1.57545,1.57585,632900000.0
2007-10-25 23:20:00,1.57585,1.57655,1.57545,1.57655,467200000.0
2007-10-25 23:25:00,1.57655,1.57675,1.57605,1.57645,525600000.0
2007-10-25 23:30:00,1.57635,1.57665,1.57565,1.57665,699600000.0
2007-10-25 23:35:00,1.57685,1.57715,1.57635,1.5765,236900000.0
2007-10-25 23:40:00,1.5765,1.577,1.57635,1.57635,281000000.0
2007-10-25 23:45:00,1.5764,1.5771,1.57605,1.57635,262600000.0
2007-10-25 23:50:00,1.57635,1.57735,1.57615,1.5772,251300000.0
2007-10-25 23:55:00,1.5772,1.57725,1.57665,1.577,227500000.0
2007-10-26 00:00:00,1.577,1.5771,1.57655,1.5769,74800000.0
2007-10-26 00:05:00,1.5769,1.577,1.57645,1.57645,261400000.0
2007-10-26 00:10:00,1.57645,1.57665,1.5763,1.5763,81400000.0
2007-10-26 00:15:00,1.5763,1.57655,1.57605,1.57645,201400000.0
2007-10-26 00:20:00,1.57655,1.5768,1.57625,1.5763,177000000.0
2007-10-26 00:25:00,1.5763,1.57635,1.5757,1.57595,829700000.0
2007-10-26 00:30:00,1.57605,1.57655,1.57585,1.57655,466900000.0
2007-10-26 00:35:00,1.57655,1.57715,1.57625,1.57715,167400000.0
2007-10-26 00:40:00,1.57715,1.57755,1.57705,1.5773,279700000.0
2007-10-26 00:45:00,1.5773,1.57755,1.57715,1.57745,420300000.0
2007-10-26 00:50:00,1.57745,1.5776,1.57715,1.57725,169000000.0
2007-10-26 00:55:00,1.57725,1.57725,1.57645,1.5767,161400000.0
2007-10-26 01:00:00,1.5765,1.57775,1.57625,1.5776,409400000.0
2007-10-26 01:05:00,1.5776,1.5779,1.5771,1.57725,1291500000.0
2007-10-26 01:10:00,1.57725,1.57745,1.57665,1.5768,800300000.0
2007-10-26 01:15:00,1.5768,1.57745,1.57655,1.57745,488100000.0
2007-10-26 01:20:00,1.57745,1.57785,1.57725,1.57735,680100000.0
2007-10-26 01:25:00,1.57735,1.57785,1.57735,1.57765,548100000.0
2007-10-26 01:30:00,1.57765,1.57775,1.57745,1.5776,867890000.0
2007-10-26 01:35:00,1.5776,1.5776,1.57605,1.5763,978400005.0
2007-10-26 01:40:00,1.5763,1.5764,1.57585,1.57605,543200000.0
2007-10-26 01:45:00,1.57605,1.57645,1.5758,1.5763,1157700000.0
2007-10-26 01:50:00,1.5763,1.57635,1.57605,1.57635,906600000.0
2007-10-26 01:55:00,1.57635,1.57675,1.5762,1.57665,741400000.0
2007-10-26 02:00:00,1.57665,1.57705,1.57645,1.57645,1438700000.0
2007-10-26 02:05:00,1.57645,1.5771,1.57645,1.57685,778600000.0
2007-10-26 02:10:00,1.57695,1.57705,1.57655,1.5767,677400000.0
2007-10-26 02:15:00,1.5767,1.57675,1.5764,1.57645,716600000.0
2007-10-26 02:20:00,1.57645,1.57685,1.5764,1.57665,566000000.0
2007-10-26 02:25:00,1.5767,1.57685,1.57595,1.57615,761400000.0
2007-10-26 02:30:00,1.57615,1.57635,1.57555,1.5756,897700000.0
2007-10-26 02:35:00,1.5756,1.5761,1.57545,1.57595,841200000.0
2007-10-26 02:40:00,1.57595,1.57625,1.5758,1.57615,158100000.0
2007-10-26 02:45:00,1.57615,1.5763,1.57465,1.575,1000500000.0
2007-10-26 02:50:00,1.575,1.57545,1.57465,1.57495,1822700000.0
2007-10-26 02:55:00,1.5749,1.57545,1.5748,1.57485,1364600000.0
2007-10-26 03:00:00,1.5749,1.5752,1.57315,1.5738,2080600000.0
2007-10-26 03:05:00,1.5738,1.5738,1.57205,1.57285,2216300000.0
2007-10-26 03:10:00,1.57285,1.57395,1.57215,1.5738,1192800000.0
2007-10-26 03:15:00,1.5738,1.5738,1.573,1.5733,412200000.0
2007-10-26 03:20:00,1.5733,1.574,1.57285,1.57295,719800000.0
2007-10-26 03:25:00,1.57305,1.57315,1.5724,1.573,387300000.0
2007-10-26 03:30:00,1.57295,1.5735,1.57275,1.57315,275900000.0
2007-10-26 03:35:00,1.57315,1.57325,1.57245,1.5732,348500000.0
2007-10-26 03:40:00,1.5732,1.57335,1.5717,1.57205,1431800000.0
2007-10-26 03:45:00,1.57205,1.5723,1.57195,1.57215,894000000.0
2007-10-26 03:50:00,1.57205,1.57215,1.57155,1.57185,1413100000.0
2007-10-26 03:55:00,1.57185,1.572,1.5712,1.57155,906300000.0
2007-10-26 04:00:00,1.57155,1.57335,1.57125,1.57315,2084600000.0
2007-10-26 04:05:00,1.57315,1.57445,1.57305,1.57415,685400000.0
2007-10-26 04:10:00,1.5742,1.57435,1.57375,1.5741,1612500000.0
2007-10-26 04:15:00,1.5741,1.5745,1.57385,1.5742,1246500000.0
2007-10-26 04:20:00,1.5742,1.5742,1.57325,1.57345,1381400000.0
2007-10-26 04:25:00,1.57345,1.57355,1.57265,1.57325,2021900000.0
2007-10-26 04:30:00,1.5732,1.57335,1.57255,1.5726,1902700000.0
2007-10-26 04:35:00,1.5726,1.5731,1.5724,1.5731,1658100000.0
2007-10-26 04:40:00,1.5731,1.5731,1.57225,1.5727,2029400000.0
2007-10-26 04:45:00,1.5728,1.57375,1.57235,1.57375,1446600000.0
2007-10-26 04:50:00,1.5738,1.57405,1.57265,1.57335,2150800000.0
2007-10-26 04:55:00,1.57325,1.57395,1.57285,1.5737,1635400000.0
2007-10-26 05:00:00,1.57365,1.57425,1.57355,1.5741,1514600000.0
2007-10-26 05:05:00,1.57405,1.5748,1.5737,1.57445,789200000.0
2007-10-26 05:10:00,1.57445,1.57465,1.57325,1.57335,321400000.0
2007-10-26 05:15:00,1.57335,1.57355,1.57245,1.57315,600300000.0
2007-10-26 05:20:00,1.57315,1.5734,1.5729,1.5734,156200000.0
2007-10-26 05:25:00,1.5734,1.5737,1.57325,1.57355,120000000.0
2007-10-26 05:30:00,1.57355,1.57365,1.5727,1.57295,136900000.0
2007-10-26 05:35:00,1.57285,1.57305,1.57205,1.5729,836300000.0
2007-10-26 05:40:00,1.57285,1.5731,1.5725,1.57275,1478400000.0
2007-10-26 05:45:00,1.57275,1.57295,1.5724,1.5726,910000000.0
2007-10-26 05:50:00,1.5726,1.57325,1.5724,1.57295,320200000.0
2007-10-26 05:55:00,1.57295,1.57325,1.57265,1.57325,367000000.0
2007-10-26 06:00:00,1.57325,1.57365,1.57285,1.57345,255700000.0
2007-10-26 06:05:00,1.57345,1.57365,1.5732,1.57355,141300000.0
2007-10-26 06:10:00,1.57355,1.57365,1.57315,1.57335,123800000.0
2007-10-26 06:15:00,1.57325,1.57345,1.57295,1.57315,470500000.0
2007-10-26 06:20:00,1.57335,1.57345,1.5725,1.5727,1214400000.0
2007-10-26 06:25:00,1.57255,1.573,1.57245,1.57295,657500000.0
2007-10-26 06:30:00,1.57295,1.5734,1.57295,1.5734,1127400000.0
2007-10-26 06:35:00,1.5734,1.57405,1.57325,1.5739,1044399999.0
2007-10-26 06:40:00,1.5739,1.5739,1.57345,1.57365,359000000.0
2007-10-26 06:45:00,1.57365,1.57385,1.5735,1.5737,227000000.0
2007-10-26 06:50:00,1.5737,1.57415,1.57365,1.57415,258900000.0
2007-10-26 06:55:00,1.57415,1.57435,1.5739,1.57435,167700000.0
2007-10-26 07:00:00,1.57435,1.5745,1.57375,1.57385,866100000.0
2007-10-26 07:05:00,1.57385,1.57415,1.57375,1.57405,573300000.0
2007-10-26 07:10:00,1.57405,1.57415,1.57385,1.57395,741300000.0
2007-10-26 07:15:00,1.57395,1.5742,1.57375,1.5741,947100000.0
2007-10-26 07:20:00,1.57415,1.57455,1.5741,1.57445,895400000.0
2007-10-26 07:25:00,1.57445,1.57465,1.57415,1.57425,953700000.0
2007-10-26 07:30:00,1.57425,1.57435,1.574,1.57415,546900000.0
2007-10-26 07:35:00,1.57415,1.57425,1.57305,1.57315,1311600003.0
2007-10-26 07:40:00,1.57315,1.5733,1.57205,1.57225,1427000001.0
2007-10-26 07:45:00,1.57225,1.57245,1.57205,1.57225,846600000.0
2007-10-26 07:50:00,1.57225,1.573,1.57195,1.5724,1846300002.0
2007-10-26 07:55:00,1.5723,1.57275,1.57145,1.5715,1727900000.0
2007-10-26 08:00:00,1.5715,1.57285,1.57135,1.5722,2314200000.0
2007-10-26 08:05:00,1.57225,1.573,1.57145,1.573,1907000002.0
2007-10-26 08:10:00,1.57295,1.5736,1.5724,1.57335,2505100000.0
2007-10-26 08:15:00,1.5734,1.57385,1.57305,1.57345,2019900001.0
2007-10-26 08:20:00,1.57345,1.57475,1.57305,1.5744,1836800000.0
2007-10-26 08:25:00,1.5744,1.57525,1.57375,1.57435,2402299998.0
2007-10-26 08:30:00,1.57435,1.57455,1.5729,1.57365,2795300001.0
2007-10-26 08:35:00,1.57365,1.57535,1.57285,1.57515,3135200002.0
2007-10-26 08:40:00,1.57505,1.57575,1.57415,1.57455,3079899994.0
2007-10-26 08:45:00,1.57475,1.57515,1.57415,1.57495,2803799988.0
2007-10-26 08:50:00,1.57495,1.57495,1.5732,1.57445,2728499998.0
2007-10-26 08:55:00,1.57445,1.5748,1.57355,1.57405,1773499996.0
2007-10-26 09:00:00,1.57405,1.57495,1.57405,1.57495,1592600000.0
2007-10-26 09:05:00,1.57495,1.5753,1.5743,1.5746,1659480000.0
2007-10-26 09:10:00,1.57455,1.57525,1.57405,1.57475,2380760000.0
2007-10-26 09:15:00,1.57475,1.57495,1.57425,1.57445,2531999995.0
2007-10-26 09:20:00,1.57445,1.57485,1.57395,1.57465,3619299989.0
2007-10-26 09:25:00,1.57465,1.57465,1.57345,1.57375,3740399988.0
2007-10-26 09:30:00,1.57375,1.57415,1.57315,1.57395,2703199996.0
2007-10-26 09:35:00,1.57395,1.5743,1.57375,1.57405,2816899976.0
2007-10-26 09:40:00,1.57405,1.57445,1.57315,1.57335,2348970000.0
2007-10-26 09:45:00,1.57335,1.57395,1.573,1.57315,2349200001.0
2007-10-26 09:50:00,1.57315,1.57355,1.5729,1.57315,1852100001.0
2007-10-26 09:55:00,1.57315,1.57345,1.57255,1.57275,963200000.0
2007-10-26 10:00:00,1.57275,1.57275,1.57165,1.57185,1783399999.0
2007-10-26 10:05:00,1.57185,1.5724,1.57145,1.57155,1838399995.0
2007-10-26 10:10:00,1.57155,1.5726,1.57125,1.57235,1865800000.0
2007-10-26 10:15:00,1.57225,1.57375,1.5721,1.57355,2437499994.0
2007-10-26 10:20:00,1.57355,1.57385,1.57315,1.57345,3141699991.0
2007-10-26 10:25:00,1.5733,1.57385,1.57305,1.57335,2690199986.0
2007-10-26 10:30:00,1.57335,1.5737,1.573,1.57365,1875499993.0
2007-10-26 10:35:00,1.57365,1.57365,1.57295,1.5732,2419899997.0
2007-10-26 10:40:00,1.5732,1.57395,1.5725,1.57375,2512899995.0
2007-10-26 10:45:00,1.57375,1.57395,1.57345,1.57365,2142399999.0
2007-10-26 10:50:00,1.57365,1.5747,1.57365,1.57445,843200000.0
2007-10-26 10:55:00,1.57445,1.57505,1.5738,1.5738,2014799992.0
2007-10-26 11:00:00,1.5738,1.57395,1.57305,1.57325,2254300000.0
2007-10-26 11:05:00,1.57325,1.5735,1.57285,1.57325,640900000.0
2007-10-26 11:10:00,1.57325,1.5737,1.57305,1.5734,345400000.0
2007-10-26 11:15:00,1.5734,1.5736,1.57225,1.5732,1079300000.0
2007-10-26 11:20:00,1.57325,1.57385,1.573,1.57355,2394399991.0
2007-10-26 11:25:00,1.57355,1.57435,1.5734,1.57375,1009100000.0
2007-10-26 11:30:00,1.57375,1.5745,1.57375,1.57445,1023000000.0
2007-10-26 11:35:00,1.57435,1.5751,1.57375,1.5742,1390500004.0
2007-10-26 11:40:00,1.5742,1.57505,1.57405,1.5749,2376799981.0
2007-10-26 11:45:00,1.5749,1.5753,1.5744,1.5753,2654299989.0
2007-10-26 11:50:00,1.5753,1.57585,1.57415,1.57465,2282699999.0
2007-10-26 11:55:00,1.57465,1.57515,1.5746,1.57505,1422399999.0
2007-10-26 12:00:00,1.57505,1.5751,1.57375,1.57415,2228099999.0
2007-10-26 12:05:00,1.57415,1.5744,1.5738,1.5743,2226099987.0
2007-10-26 12:10:00,1.57435,1.57465,1.57385,1.574,2473699994.0
2007-10-26 12:15:00,1.57395,1.57485,1.57395,1.57465,1875099999.0
2007-10-26 12:20:00,1.57465,1.57535,1.57435,1.57475,1681399993.0
2007-10-26 12:25:00,1.57475,1.575,1.57425,1.5745,1309599997.0
2007-10-26 12:30:00,1.5745,1.57515,1.57425,1.5749,879000000.0
2007-10-26 12:35:00,1.5749,1.57525,1.57485,1.57505,482800000.0
2007-10-26 12:40:00,1.57505,1.5752,1.57455,1.57475,733500000.0
2007-10-26 12:45:00,1.57475,1.575,1.57425,1.5744,500700000.0
2007-10-26 12:50:00,1.57435,1.57505,1.57425,1.5746,2163799995.0
2007-10-26 12:55:00,1.5746,1.57475,1.5742,1.57445,1951199998.0
2007-10-26 13:00:00,1.57455,1.575,1.57435,1.5744,2459599999.0
2007-10-26 13:05:00,1.57435,1.57445,1.573,1.573,1256199996.0
2007-10-26 13:10:00,1.57305,1.5739,1.57295,1.57355,799300000.0
2007-10-26 13:15:00,1.57355,1.57435,1.57345,1.574,529100000.0
2007-10-26 13:20:00,1.574,1.57425,1.57255,1.57265,463900000.0
2007-10-26 13:25:00,1.57265,1.57325,1.57175,1.57205,2300899999.0
2007-10-26 13:30:00,1.57205,1.57205,1.57065,1.57155,1321499999.0
2007-10-26 13:35:00,1.57155,1.572,1.57125,1.57185,661800000.0
2007-10-26 13:40:00,1.57195,1.5733,1.57185,1.573,1655000000.0
2007-10-26 13:45:00,1.573,1.57315,1.57185,1.57315,1676000000.0
2007-10-26 13:50:00,1.57315,1.57425,1.57305,1.57375,1601300000.0
2007-10-26 13:55:00,1.57365,1.57415,1.57355,1.57385,1133500000.0
2007-10-26 14:00:00,1.57385,1.57415,1.57305,1.57325,2211900000.0
2007-10-26 14:05:00,1.57325,1.57325,1.57265,1.57315,1238099999.0
2007-10-26 14:10:00,1.57315,1.57375,1.57265,1.5733,2257000000.0
2007-10-26 14:15:00,1.5733,1.57395,1.57295,1.5739,2429700000.0
2007-10-26 14:20:00,1.5739,1.57395,1.57235,1.57275,2000700000.0
2007-10-26 14:25:00,1.57275,1.57285,1.57205,1.57245,2432700000.0
2007-10-26 14:30:00,1.57245,1.57315,1.57215,1.57285,2440300000.0
2007-10-26 14:35:00,1.57295,1.57345,1.57245,1.573,825900000.0
2007-10-26 14:40:00,1.573,1.5734,1.57255,1.57315,1011700000.0
2007-10-26 14:45:00,1.57315,1.57345,1.57265,1.57295,1151500000.0
2007-10-26 14:50:00,1.57295,1.5734,1.57265,1.5727,1075700000.0
2007-10-26 14:55:00,1.5727,1.57355,1.57215,1.57345,2116600000.0
2007-10-26 15:00:00,1.57345,1.57375,1.5726,1.57285,2075000000.0
2007-10-26 15:05:00,1.57285,1.57295,1.57215,1.57255,2338099998.0
2007-10-26 15:10:00,1.57255,1.57285,1.57165,1.57165,1794599999.0
2007-10-26 15:15:00,1.57165,1.57175,1.57075,1.57115,2106020001.0
2007-10-26 15:20:00,1.57115,1.57135,1.5701,1.5704,1135159999.0
2007-10-26 15:25:00,1.5704,1.5707,1.56975,1.57055,1882000000.0
2007-10-26 15:30:00,1.5705,1.57075,1.56935,1.56995,1817200000.0
2007-10-26 15:35:00,1.56995,1.5707,1.5692,1.56925,3253399995.0
2007-10-26 15:40:00,1.56935,1.5694,1.56835,1.56895,3093199999.0
2007-10-26 15:45:00,1.56885,1.5702,1.5688,1.5691,2242400001.0
2007-10-26 15:50:00,1.5691,1.56915,1.56815,1.56845,2915299998.0
2007-10-26 15:55:00,1.56845,1.5685,1.56735,1.56785,2664760000.0
2007-10-26 16:00:00,1.56785,1.5688,1.5674,1.5684,2822000000.0
2007-10-26 16:05:00,1.5684,1.5687,1.56785,1.568,2763199999.0
2007-10-26 16:10:00,1.568,1.5684,1.5672,1.5678,1104900000.0
2007-10-26 16:15:00,1.5678,1.5682,1.56725,1.568,3368999992.0
2007-10-26 16:20:00,1.568,1.5694,1.56735,1.56855,3346399989.0
2007-10-26 16:25:00,1.56855,1.56885,1.56775,1.5686,3541899989.0
2007-10-26 16:30:00,1.56865,1.56895,1.56815,1.5689,2807499992.0
2007-10-26 16:35:00,1.5689,1.5692,1.56845,1.56915,1598400000.0
2007-10-26 16:40:00,1.56915,1.56985,1.56865,1.5697,4068699990.0
2007-10-26 16:45:00,1.5697,1.56985,1.56875,1.56925,3399499987.0
2007-10-26 16:50:00,1.56925,1.56965,1.56875,1.56965,3483299998.0
2007-10-26 16:55:00,1.56965,1.57025,1.5688,1.5695,2666999999.0
2007-10-26 17:00:00,1.56955,1.5707,1.56935,1.57025,2806009999.0
2007-10-26 17:05:00,1.57035,1.57045,1.56855,1.56875,3278100000.0
2007-10-26 17:10:00,1.56875,1.56955,1.56845,1.56925,2431200000.0
2007-10-26 17:15:00,1.56925,1.5701,1.5692,1.56955,2053900000.0
2007-10-26 17:20:00,1.56955,1.5708,1.5695,1.57065,776800000.0
2007-10-26 17:25:00,1.57055,1.57105,1.5697,1.5701,742100000.0
2007-10-26 17:30:00,1.57015,1.5704,1.56995,1.57025,540000000.0
2007-10-26 17:35:00,1.57025,1.57065,1.56995,1.5702,556000000.0
2007-10-26 17:40:00,1.5701,1.57085,1.57,1.5703,529700000.0
2007-10-26 17:45:00,1.57035,1.5707,1.5697,1.57025,676100000.0
2007-10-26 17:50:00,1.57025,1.57045,1.56985,1.56995,2695500000.0
2007-10-26 17:55:00,1.56995,1.57055,1.56985,1.57035,1126700001.0
2007-10-26 18:00:00,1.57035,1.571,1.56995,1.5704,2786500000.0
2007-10-26 18:05:00,1.5704,1.57095,1.56975,1.5709,2289400000.0
2007-10-26 18:10:00,1.5709,1.57105,1.57015,1.57065,2507800000.0
2007-10-26 18:15:00,1.57065,1.57115,1.57035,1.57105,397600000.0
2007-10-26 18:20:00,1.57105,1.57145,1.57085,1.57135,227900000.0
2007-10-26 18:25:00,1.57135,1.57175,1.57065,1.57155,546500000.0
2007-10-26 18:30:00,1.57155,1.57155,1.57045,1.57085,548200000.0
2007-10-26 18:35:00,1.57085,1.57085,1.57005,1.5701,1065199999.0
2007-10-26 18:40:00,1.5701,1.5702,1.56935,1.5698,1433700000.0
2007-10-26 18:45:00,1.5698,1.5703,1.5698,1.5699,721200000.0
2007-10-26 18:50:00,1.5699,1.56995,1.56955,1.56975,1308800000.0
2007-10-26 18:55:00,1.56975,1.57035,1.56965,1.57005,1903700000.0
2007-10-26 19:00:00,1.57005,1.5707,1.56985,1.5706,540600000.0
2007-10-26 19:05:00,1.5706,1.5706,1.5701,1.57035,117700000.0
2007-10-26 19:10:00,1.57035,1.5705,1.56965,1.56975,377000000.0
2007-10-26 19:15:00,1.56975,1.56985,1.5694,1.56965,1070300000.0
2007-10-26 19:20:00,1.56955,1.56965,1.5691,1.56925,1536200000.0
2007-10-26 19:25:00,1.56925,1.57055,1.56925,1.57015,2222300000.0
2007-10-26 19:30:00,1.57015,1.57045,1.56975,1.57005,1789900000.0
2007-10-26 19:35:00,1.56995,1.5701,1.56965,1.56975,1518900000.0
2007-10-26 19:40:00,1.56975,1.57015,1.56965,1.56965,1202850000.0
2007-10-26 19:45:00,1.56975,1.56975,1.56915,1.56925,790800000.0
2007-10-26 19:50:00,1.56925,1.56955,1.56915,1.56925,1125400000.0
2007-10-26 19:55:00,1.56925,1.56955,1.56905,1.56905,1619300000.0
2007-10-26 20:00:00,1.56905,1.56905,1.56855,1.56865,1299100000.0
2007-10-26 20:05:00,1.56865,1.56865,1.56785,1.56805,1011260000.0
2007-10-26 20:10:00,1.56805,1.5682,1.56675,1.5682,1739800001.0
2007-10-26 20:15:00,1.5682,1.56835,1.56775,1.5683,380700000.0
2007-10-26 20:20:00,1.56825,1.5684,1.56795,1.56805,663200000.0
2007-10-26 20:25:00,1.56805,1.56825,1.56775,1.56795,1948300000.0
2007-10-26 20:30:00,1.56795,1.56865,1.56795,1.56835,2247500000.0
2007-10-26 20:35:00,1.56835,1.56845,1.56805,1.56815,1582100000.0
2007-10-26 20:40:00,1.56815,1.56855,1.56795,1.56805,1182300000.0
2007-10-26 20:45:00,1.56805,1.56835,1.5677,1.56795,1439200000.0
2007-10-26 20:50:00,1.56775,1.56835,1.56775,1.568,1808600000.0
2007-10-26 20:55:00,1.56805,1.56815,1.56735,1.56745,2073000000.0
2007-10-26 21:00:00,1.56745,1.5684,1.5673,1.56825,2208900000.0
2007-10-26 21:05:00,1.56825,1.56875,1.56825,1.56855,1311500000.0
2007-10-26 21:10:00,1.56855,1.56865,1.568,1.56825,1267200000.0
2007-10-26 21:15:00,1.56825,1.56825,1.5676,1.56825,787270000.0
2007-10-26 21:20:00,1.56825,1.56855,1.56805,1.56845,1057500000.0
2007-10-26 21:25:00,1.56855,1.56855,1.56795,1.56825,983220000.0
2007-10-26 21:30:00,1.56825,1.56835,1.56765,1.56825,1136700000.0
2007-10-26 21:35:00,1.56825,1.56835,1.56795,1.56805,948000000.0
2007-10-26 21:40:00,1.56805,1.56825,1.5673,1.56795,1327970000.0
2007-10-26 21:45:00,1.56795,1.56795,1.56735,1.56745,1178200000.0
2007-10-26 21:50:00,1.56745,1.56805,1.56745,1.56795,163200000.0
2007-10-26 21:55:00,1.56785,1.5679,1.56695,1.5672,233600000.0
2007-10-26 22:00:00,1.5672,1.5676,1.56695,1.56725,388000000.0
2007-10-26 22:05:00,1.56725,1.56755,1.56675,1.56675,860600000.0
2007-10-26 22:10:00,1.56675,1.56755,1.56635,1.56725,1140100000.0
2007-10-26 22:15:00,1.56725,1.5677,1.56695,1.5677,345700000.0
2007-10-26 22:20:00,1.5673,1.56775,1.5673,1.56745,440000000.0
2007-10-26 22:25:00,1.56745,1.56765,1.56725,1.56745,650000000.0
2007-10-26 22:30:00,1.56745,1.56785,1.5672,1.56745,718499999.0
2007-10-26 22:35:00,1.56745,1.56755,1.56675,1.56755,476000000.0
2007-10-26 22:40:00,1.56745,1.5676,1.567,1.5676,239800000.0
2007-10-26 22:45:00,1.5676,1.5677,1.56695,1.56715,409800000.0
2007-10-26 22:50:00,1.56715,1.56735,1.56655,1.56695,733800000.0
2007-10-26 22:55:00,1.56695,1.56715,1.56655,1.56655,829400000.0
2007-10-29 00:00:00,1.5638,1.5644,1.5635,1.5638,976500000.0
2007-10-29 00:05:00,1.56745,1.56745,1.56615,1.56665,1127800000.0
2007-10-29 00:10:00,1.56665,1.56705,1.56635,1.56685,1062900000.0
2007-10-29 00:15:00,1.56685,1.56685,1.56605,1.56635,1109500000.0
2007-10-29 00:20:00,1.56635,1.56665,1.56615,1.56655,1306200000.0
2007-10-29 00:25:00,1.56655,1.56665,1.56515,1.56575,1460800000.0
2007-10-29 00:30:00,1.56575,1.56615,1.56545,1.56575,1182100000.0
2007-10-29 00:35:00,1.56575,1.56575,1.56465,1.56525,922600000.0
2007-10-29 00:40:00,1.56525,1.56535,1.56425,1.56485,1495300000.0
2007-10-29 00:45:00,1.56485,1.56525,1.56465,1.56485,1033200000.0
2007-10-29 00:50:00,1.56485,1.56515,1.56335,1.56385,867000000.0
2007-10-29 00:55:00,1.56385,1.56445,1.56355,1.56375,1295700000.0
2007-10-29 01:00:00,1.56375,1.56455,1.56375,1.56425,1605500000.0
2007-10-29 01:05:00,1.56395,1.5646,1.56375,1.56425,1226000000.0
2007-10-29 01:10:00,1.56425,1.56425,1.56335,1.5639,911300000.0
2007-10-29 01:15:00,1.56395,1.56425,1.56375,1.56405,694300000.0
2007-10-29 01:20:00,1.5641,1.5642,1.5638,1.56395,779600000.0
2007-10-29 01:25:00,1.56395,1.56435,1.56365,1.56435,951100000.0
2007-10-29 01:30:00,1.5644,1.56545,1.5644,1.5653,731200000.0
2007-10-29 01:35:00,1.56525,1.56555,1.56495,1.56535,618500000.0
2007-10-29 01:40:00,1.56535,1.56555,1.56475,1.56485,542100000.0
2007-10-29 01:45:00,1.56485,1.56535,1.56485,1.5651,501400000.0
2007-10-29 01:50:00,1.5651,1.56605,1.56465,1.56505,449200000.0
2007-10-29 01:55:00,1.56505,1.56535,1.56445,1.56455,641500000.0
2007-10-29 02:00:00,1.56445,1.5646,1.56405,1.5644,986900000.0
2007-10-29 02:05:00,1.5644,1.56465,1.5639,1.56445,978700000.0
2007-10-29 02:10:00,1.5645,1.56555,1.56425,1.5655,1231100000.0
2007-10-29 02:15:00,1.5655,1.5657,1.56495,1.5652,1084200000.0
2007-10-29 02:20:00,1.5652,1.56555,1.5648,1.5649,777000000.0
2007-10-29 02:25:00,1.5649,1.56545,1.5644,1.56465,737300000.0
2007-10-29 02:30:00,1.56465,1.5647,1.5641,1.56445,759700000.0
2007-10-29 02:35:00,1.5644,1.5645,1.56405,1.56415,414100000.0
2007-10-29 02:40:00,1.56415,1.5648,1.56405,1.5645,489300000.0
2007-10-29 02:45:00,1.5645,1.5647,1.56405,1.56405,858300000.0
2007-10-29 02:50:00,1.56405,1.5643,1.56315,1.56345,2166700000.0
2007-10-29 02:55:00,1.5635,1.5639,1.5631,1.56325,1483100000.0
2007-10-29 03:00:00,1.56325,1.5649,1.563,1.56435,2073500000.0
2007-10-29 03:05:00,1.56425,1.5651,1.56405,1.56445,1416300001.0
2007-10-29 03:10:00,1.56445,1.56455,1.56395,1.564,1522200000.0
2007-10-29 03:15:00,1.564,1.56405,1.56325,1.56355,1238000000.0
2007-10-29 03:20:00,1.56355,1.56365,1.56295,1.56295,1352600000.0
2007-10-29 03:25:00,1.56295,1.56375,1.5629,1.56365,312100000.0
2007-10-29 03:30:00,1.56365,1.56375,1.56295,1.56295,1021800000.0
2007-10-29 03:35:00,1.5632,1.5634,1.56295,1.5633,1068900000.0
2007-10-29 03:40:00,1.5633,1.5637,1.56325,1.56335,748900000.0
2007-10-29 03:45:00,1.56335,1.5637,1.56315,1.5635,763000000.0
2007-10-29 03:50:00,1.5635,1.5636,1.56305,1.56315,758200000.0
2007-10-29 03:55:00,1.5633,1.56355,1.5631,1.56315,424000000.0
2007-10-29 04:00:00,1.56305,1.5633,1.56275,1.56285,272100000.0
2007-10-29 04:05:00,1.56285,1.56365,1.56275,1.5634,1562100000.0
2007-10-29 04:10:00,1.5634,1.5637,1.56305,1.5635,1148400000.0
2007-10-29 04:15:00,1.5635,1.5635,1.56285,1.5631,1129600000.0
2007-10-29 04:20:00,1.5631,1.56355,1.56295,1.5633,1493000000.0
2007-10-29 04:25:00,1.5633,1.5634,1.5626,1.56295,1532800000.0
2007-10-29 04:30:00,1.56295,1.56315,1.56255,1.56295,1025300000.0
2007-10-29 04:35:00,1.56295,1.56325,1.56245,1.5625,1323300000.0
2007-10-29 04:40:00,1.5625,1.5626,1.5618,1.5618,774700000.0
2007-10-29 04:45:00,1.5619,1.56235,1.56155,1.5618,1729600000.0
2007-10-29 04:50:00,1.5618,1.56195,1.56145,1.5616,1415400000.0
2007-10-29 04:55:00,1.5616,1.5616,1.56115,1.5615,1003700000.0
2007-10-29 05:00:00,1.5615,1.5615,1.56105,1.56105,366300000.0
2007-10-29 05:05:00,1.5613,1.56185,1.56125,1.56175,418900000.0
2007-10-29 05:10:00,1.56175,1.562,1.56135,1.5614,328500000.0
2007-10-29 05:15:00,1.56135,1.5618,1.56135,1.56175,930100000.0
2007-10-29 05:20:00,1.56175,1.56175,1.561,1.5614,1137300000.0
2007-10-29 05:25:00,1.5614,1.56145,1.56075,1.5614,1655900000.0
2007-10-29 05:30:00,1.5614,1.5617,1.56105,1.56135,1253600000.0
2007-10-29 05:35:00,1.56135,1.5617,1.56125,1.56145,1024900000.0
2007-10-29 05:40:00,1.56165,1.56195,1.56095,1.5613,1037900000.0
2007-10-29 05:45:00,1.5613,1.5615,1.5612,1.5612,839200000.0
2007-10-29 05:50:00,1.5612,1.56135,1.56085,1.5609,1539800000.0
2007-10-29 05:55:00,1.56095,1.5611,1.56045,1.5606,1332800001.0
2007-10-29 06:00:00,1.56055,1.56085,1.56035,1.5607,1198100000.0
2007-10-29 06:05:00,1.5607,1.56135,1.5607,1.5613,1344300000.0
2007-10-29 06:10:00,1.5613,1.56145,1.56075,1.561,1010000002.0
2007-10-29 06:15:00,1.561,1.561,1.56035,1.561,958400000.0
2007-10-29 06:20:00,1.561,1.56125,1.56065,1.56115,795600000.0
2007-10-29 06:25:00,1.56115,1.5613,1.56075,1.56095,703300000.0
2007-10-29 06:30:00,1.561,1.5611,1.56055,1.561,1418800000.0
2007-10-29 06:35:00,1.561,1.5613,1.56055,1.56065,1394800000.0
2007-10-29 06:40:00,1.56075,1.56095,1.56025,1.56065,1065900000.0
2007-10-29 06:45:00,1.56065,1.561,1.5605,1.5605,411500000.0
2007-10-29 06:50:00,1.5605,1.5606,1.56035,1.5605,430900000.0
2007-10-29 06:55:00,1.56045,1.56075,1.55905,1.55945,1341900000.0
2007-10-29 07:00:00,1.5594,1.5595,1.55845,1.5592,1566800001.0
2007-10-29 07:05:00,1.5592,1.56,1.55865,1.5599,1465200000.0
2007-10-29 07:10:00,1.5599,1.5606,1.5599,1.56035,879399999.0
2007-10-29 07:15:00,1.56035,1.5604,1.55975,1.56035,1384000000.0
2007-10-29 07:20:00,1.56035,1.56105,1.56025,1.5608,1433200000.0
2007-10-29 07:25:00,1.5608,1.5612,1.56005,1.5606,1104700000.0
2007-10-29 07:30:00,1.5606,1.56125,1.56045,1.56055,678900000.0
2007-10-29 07:35:00,1.56055,1.56075,1.56005,1.56005,468900000.0
2007-10-29 07:40:00,1.56025,1.5604,1.55995,1.5603,992600000.0
2007-10-29 07:45:00,1.56025,1.56055,1.55975,1.5601,1135200000.0
2007-10-29 07:50:00,1.5601,1.5603,1.5597,1.5599,1237100000.0
2007-10-29 07:55:00,1.55965,1.5601,1.55955,1.56,883800000.0
2007-10-29 08:00:00,1.56,1.56045,1.55945,1.5602,1632600000.0
2007-10-29 08:05:00,1.5602,1.56045,1.5598,1.56005,1264000000.0
2007-10-29 08:10:00,1.56005,1.5601,1.55955,1.5597,1176000000.0
2007-10-29 08:15:00,1.5597,1.5599,1.55935,1.55935,1578900000.0
2007-10-29 08:20:00,1.55935,1.55975,1.5587,1.55905,1646600000.0
2007-10-29 08:25:00,1.55905,1.5597,1.559,1.55965,1330100000.0
2007-10-29 08:30:00,1.55965,1.5602,1.55935,1.55955,1269600000.0
2007-10-29 08:35:00,1.55955,1.5597,1.5591,1.55955,809000000.0
2007-10-29 08:40:00,1.55955,1.55985,1.5594,1.55945,866200000.0
2007-10-29 08:45:00,1.55945,1.5595,1.55885,1.55905,1339500000.0
2007-10-29 08:50:00,1.55905,1.55925,1.5588,1.55895,1138800000.0
2007-10-29 08:55:00,1.55895,1.5591,1.55845,1.55845,1253000000.0
2007-10-29 09:00:00,1.55845,1.5593,1.55805,1.55925,1714800000.0
2007-10-29 09:05:00,1.55925,1.55965,1.55885,1.5595,1506800000.0
2007-10-29 09:10:00,1.55955,1.5596,1.55855,1.55875,2077900000.0
2007-10-29 09:15:00,1.55875,1.5588,1.55815,1.55825,1696500000.0
2007-10-29 09:20:00,1.55835,1.5586,1.5574,1.55845,1780900000.0
2007-10-29 09:25:00,1.5584,1.55865,1.55725,1.55735,1986300000.0
2007-10-29 09:30:00,1.55735,1.55825,1.55705,1.55805,2603900000.0
2007-10-29 09:35:00,1.55805,1.559,1.5578,1.559,1714500000.0
2007-10-29 09:40:00,1.55875,1.55895,1.55745,1.55785,3032200000.0
2007-10-29 09:45:00,1.55795,1.5584,1.55745,1.55785,1936600000.0
2007-10-29 09:50:00,1.55785,1.55785,1.5564,1.5564,1649900004.0
2007-10-29 09:55:00,1.5564,1.5578,1.5563,1.55745,1651000000.0
2007-10-29 10:00:00,1.55745,1.55765,1.55655,1.55695,1233899998.0
2007-10-29 10:05:00,1.55685,1.5582,1.55675,1.5579,941999999.0
2007-10-29 10:10:00,1.5579,1.55815,1.5563,1.55655,2375999999.0
2007-10-29 10:15:00,1.55655,1.5578,1.55655,1.55775,2017300000.0
2007-10-29 10:20:00,1.55775,1.55865,1.5574,1.55785,2373200000.0
2007-10-29 10:25:00,1.55785,1.5585,1.55735,1.55835,2000499999.0
2007-10-29 10:30:00,1.55835,1.5591,1.558,1.55845,2071500002.0
2007-10-29 10:35:00,1.5584,1.559,1.55795,1.55845,2336000004.0
2007-10-29 10:40:00,1.55845,1.5594,1.55845,1.55925,2000100000.0
2007-10-29 10:45:00,1.55925,1.55925,1.55825,1.55835,2000900000.0
2007-10-29 10:50:00,1.55825,1.559,1.55815,1.5583,2550700004.0
2007-10-29 10:55:00,1.5583,1.55855,1.55775,1.5578,2408499998.0
2007-10-29 11:00:00,1.5578,1.5584,1.5577,1.5581,1943399995.0
2007-10-29 11:05:00,1.5581,1.5584,1.55755,1.55825,3547799983.0
2007-10-29 11:10:00,1.55825,1.55845,1.55735,1.5575,2787999995.0
2007-10-29 11:15:00,1.5575,1.5575,1.55665,1.5569,2763999996.0
2007-10-29 11:20:00,1.5569,1.55725,1.55615,1.5566,1717400000.0
2007-10-29 11:25:00,1.5567,1.5572,1.5564,1.557,3055899987.0
2007-10-29 11:30:00,1.557,1.55715,1.55655,1.55685,1727299999.0
2007-10-29 11:35:00,1.55675,1.5572,1.55655,1.55715,1333100004.0
2007-10-29 11:40:00,1.55715,1.55775,1.55695,1.5574,1887199999.0
2007-10-29 11:45:00,1.5574,1.55765,1.5569,1.55695,1876199999.0
2007-10-29 11:50:00,1.55695,1.55725,1.55675,1.55705,1280599996.0
2007-10-29 11:55:00,1.55705,1.55725,1.5569,1.55725,1047400000.0
2007-10-29 12:00:00,1.55725,1.55735,1.55685,1.55705,2486699985.0
2007-10-29 12:05:00,1.55705,1.55805,1.55705,1.55805,2231599980.0
2007-10-29 12:10:00,1.55795,1.55845,1.55765,1.5578,2426999993.0
2007-10-29 12:15:00,1.5578,1.5581,1.55765,1.55775,1038100000.0
2007-10-29 12:20:00,1.55775,1.55845,1.55775,1.558,839200000.0
2007-10-29 12:25:00,1.558,1.55815,1.5574,1.5575,540400000.0
2007-10-29 12:30:00,1.5575,1.55765,1.55705,1.5573,1015600000.0
2007-10-29 12:35:00,1.5573,1.5575,1.55695,1.55735,748800000.0
2007-10-29 12:40:00,1.55735,1.55735,1.55625,1.55645,2364000012.0
2007-10-29 12:45:00,1.55645,1.55705,1.55635,1.55655,1922600005.0
2007-10-29 12:50:00,1.5565,1.55805,1.55645,1.55755,3500699992.0
2007-10-29 12:55:00,1.55755,1.5581,1.55725,1.558,1560900000.0
2007-10-29 13:00:00,1.558,1.5588,1.55775,1.55875,2508600001.0
2007-10-29 13:05:00,1.55875,1.5592,1.5584,1.5589,1114200000.0
2007-10-29 13:10:00,1.5589,1.55945,1.55835,1.5592,1463399997.0
2007-10-29 13:15:00,1.55925,1.5594,1.5589,1.5592,1758700001.0
2007-10-29 13:20:00,1.55915,1.5605,1.5591,1.55985,2991799987.0
2007-10-29 13:25:00,1.55985,1.56095,1.55975,1.5605,2938499990.0
2007-10-29 13:30:00,1.5605,1.56115,1.56035,1.56065,2517699999.0
2007-10-29 13:35:00,1.56065,1.5622,1.56055,1.56185,2492799998.0
2007-10-29 13:40:00,1.56185,1.56255,1.56125,1.5614,2615600000.0
2007-10-29 13:45:00,1.56145,1.5624,1.56135,1.5624,1741200001.0
2007-10-29 13:50:00,1.56235,1.56255,1.56185,1.5621,1446399996.0
2007-10-29 13:55:00,1.5621,1.56215,1.56115,1.56115,1871699996.0
2007-10-29 14:00:00,1.56115,1.5619,1.56095,1.56115,2806299989.0
2007-10-29 14:05:00,1.5613,1.56335,1.56115,1.56315,2761199997.0
2007-10-29 14:10:00,1.5633,1.56425,1.5633,1.56365,2508900000.0
2007-10-29 14:15:00,1.56385,1.5642,1.56295,1.5633,2636600004.0
2007-10-29 14:20:00,1.5633,1.56335,1.56205,1.56235,2421800000.0
2007-10-29 14:25:00,1.56235,1.56275,1.56205,1.5622,2993199998.0
2007-10-29 14:30:00,1.5622,1.5623,1.5607,1.56075,2349299994.0
2007-10-29 14:35:00,1.56075,1.56235,1.5602,1.5621,4069999977.0
2007-10-29 14:40:00,1.5621,1.56215,1.561,1.56145,1828299997.0
2007-10-29 14:45:00,1.56145,1.5638,1.56135,1.56305,2577099997.0
2007-10-29 14:50:00,1.5631,1.56575,1.5629,1.56575,3822199996.0
2007-10-29 14:55:00,1.56575,1.56595,1.56405,1.56475,3224199994.0
2007-10-29 15:00:00,1.56475,1.56545,1.56385,1.56395,2571299998.0
2007-10-29 15:05:00,1.56385,1.56405,1.5624,1.56345,3348899996.0
2007-10-29 15:10:00,1.56345,1.56415,1.5632,1.5634,1632299997.0
2007-10-29 15:15:00,1.56345,1.56525,1.56335,1.56475,2517099997.0
2007-10-29 15:20:00,1.5646,1.5656,1.56455,1.56555,2774299994.0
2007-10-29 15:25:00,1.56555,1.56565,1.5643,1.565,2721499990.0
2007-10-29 15:30:00,1.565,1.56525,1.56435,1.5646,2031599999.0
2007-10-29 15:35:00,1.5646,1.56465,1.56315,1.56335,2436300000.0
2007-10-29 15:40:00,1.56335,1.5637,1.56245,1.56255,3313100000.0
2007-10-29 15:45:00,1.56245,1.5634,1.56175,1.56325,3276199994.0
2007-10-29 15:50:00,1.56325,1.56385,1.56275,1.5629,3028099989.0
2007-10-29 15:55:00,1.5629,1.5631,1.5618,1.5626,1499300000.0
2007-10-29 16:00:00,1.5624,1.5638,1.56195,1.56375,2887699992.0
2007-10-29 16:05:00,1.56375,1.5638,1.56275,1.5629,3385999981.0
2007-10-29 16:10:00,1.56295,1.5635,1.5621,1.5635,2627999997.0
2007-10-29 16:15:00,1.5635,1.56495,1.5634,1.5644,2898099996.0
2007-10-29 16:20:00,1.5644,1.56455,1.56375,1.56395,2846899989.0
2007-10-29 16:25:00,1.56395,1.5645,1.56365,1.56425,2514699995.0
2007-10-29 16:30:00,1.56435,1.5651,1.56405,1.5642,1648200000.0
2007-10-29 16:35:00,1.5642,1.5655,1.5639,1.56545,1674400001.0
2007-10-29 16:40:00,1.56545,1.56545,1.5646,1.56505,2104400000.0
2007-10-29 16:45:00,1.56505,1.5654,1.5638,1.56435,2272800000.0
2007-10-29 16:50:00,1.5644,1.5651,1.56385,1.56385,2301200000.0
2007-10-29 16:55:00,1.564,1.5645,1.56345,1.56365,2935499997.0
2007-10-29 17:00:00,1.56375,1.56425,1.56365,1.56415,2774299996.0
2007-10-29 17:05:00,1.5642,1.5642,1.56255,1.5631,2930999997.0
2007-10-29 17:10:00,1.56305,1.56365,1.56265,1.56355,3058700000.0
2007-10-29 17:15:00,1.56355,1.5638,1.56255,1.56285,3067499999.0
2007-10-29 17:20:00,1.56295,1.56325,1.56285,1.56305,2159400000.0
2007-10-29 17:25:00,1.56295,1.56325,1.56255,1.56295,1773899997.0
2007-10-29 17:30:00,1.56285,1.56375,1.56285,1.5634,1508499996.0
2007-10-29 17:35:00,1.56345,1.56345,1.56265,1.56285,1859999995.0
2007-10-29 17:40:00,1.56285,1.5636,1.56265,1.56345,2106799998.0
2007-10-29 17:45:00,1.5635,1.5641,1.56335,1.564,2248799998.0
2007-10-29 17:50:00,1.56405,1.5643,1.56355,1.56365,671700000.0
2007-10-29 17:55:00,1.56365,1.564,1.56325,1.56365,2714000000.0
2007-10-29 18:00:00,1.56365,1.56395,1.56305,1.56365,4363500006.0
2007-10-29 18:05:00,1.56375,1.56485,1.56355,1.56455,3935799999.0
2007-10-29 18:10:00,1.56455,1.56505,1.56425,1.56425,2851600000.0
2007-10-29 18:15:00,1.56425,1.56445,1.56395,1.56395,2199700000.0
2007-10-29 18:20:00,1.56395,1.56495,1.56375,1.56455,2946700000.0
2007-10-29 18:25:00,1.56455,1.56465,1.56405,1.56435,1781800000.0
2007-10-29 18:30:00,1.56435,1.56485,1.56425,1.5645,1501299998.0
2007-10-29 18:35:00,1.56455,1.56525,1.56455,1.56485,3122780000.0
2007-10-29 18:40:00,1.5648,1.56545,1.56465,1.56485,1233700000.0
2007-10-29 18:45:00,1.56485,1.56505,1.56465,1.56475,778999999.0
2007-10-29 18:50:00,1.56485,1.5652,1.56465,1.56485,311900000.0
2007-10-29 18:55:00,1.56485,1.56565,1.56475,1.5652,986499999.0
2007-10-29 19:00:00,1.5652,1.56585,1.56475,1.56505,2065300000.0
2007-10-29 19:05:00,1.56505,1.56565,1.56475,1.56555,2118680000.0
2007-10-29 19:10:00,1.56555,1.5664,1.56525,1.56575,2367880000.0
2007-10-29 19:15:00,1.56575,1.56635,1.5656,1.56615,1721800005.0
2007-10-29 19:20:00,1.5663,1.5667,1.56605,1.5667,284600000.0
2007-10-29 19:25:00,1.5667,1.567,1.56645,1.56655,705800000.0
2007-10-29 19:30:00,1.56655,1.5671,1.5664,1.56665,1816500000.0
2007-10-29 19:35:00,1.56675,1.56695,1.5665,1.56665,1245300003.0
2007-10-29 19:40:00,1.56665,1.56665,1.56615,1.56625,950700000.0
2007-10-29 19:45:00,1.56625,1.5674,1.56625,1.56725,1258900000.0
2007-10-29 19:50:00,1.56725,1.56765,1.56715,1.56725,1193400000.0
2007-10-29 19:55:00,1.56725,1.56745,1.56695,1.5671,960300000.0
2007-10-29 20:00:00,1.5671,1.56725,1.56665,1.5672,1255300000.0
2007-10-29 20:05:00,1.56725,1.56765,1.56695,1.56735,1596200000.0
2007-10-29 20:10:00,1.56755,1.5678,1.56715,1.56745,1323900000.0
2007-10-29 20:15:00,1.56745,1.56795,1.56695,1.56785,1519700000.0
2007-10-29 20:20:00,1.56785,1.56785,1.56735,1.56775,1004300000.0
2007-10-29 20:25:00,1.56775,1.56815,1.56755,1.5679,1211800000.0
2007-10-29 20:30:00,1.5679,1.56855,1.56775,1.56815,1492800000.0
2007-10-29 20:35:00,1.56815,1.56935,1.56815,1.56855,1868900000.0
2007-10-29 20:40:00,1.5685,1.56855,1.56755,1.568,1842100000.0
2007-10-29 20:45:00,1.56805,1.56805,1.56695,1.56725,2133500000.0
2007-10-29 20:50:00,1.56725,1.56735,1.567,1.56725,506300000.0
2007-10-29 20:55:00,1.56715,1.5674,1.56635,1.56645,591100000.0
2007-10-29 21:00:00,1.56645,1.56675,1.56615,1.5662,1143500000.0
2007-10-29 21:05:00,1.56625,1.5664,1.5657,1.5657,1412500000.0
2007-10-29 21:10:00,1.5657,1.5659,1.56515,1.56545,1143400000.0
2007-10-29 21:15:00,1.56545,1.56555,1.56525,1.5655,652600000.0
2007-10-29 21:20:00,1.5655,1.56615,1.56545,1.5659,1192300000.0
2007-10-29 21:25:00,1.5659,1.56605,1.56555,1.56575,960500000.0
2007-10-29 21:30:00,1.56575,1.56655,1.56565,1.5658,1399000000.0
2007-10-29 21:35:00,1.5658,1.56585,1.56535,1.5656,595390000.0
2007-10-29 21:40:00,1.5656,1.56575,1.5652,1.56575,927100000.0
2007-10-29 21:45:00,1.56575,1.5658,1.5653,1.56565,1140190000.0
2007-10-29 21:50:00,1.5657,1.5662,1.5654,1.56595,1392200000.0
2007-10-29 21:55:00,1.56595,1.56655,1.5657,1.5663,1238440000.0
2007-10-29 22:00:00,1.5663,1.56725,1.56585,1.56645,1086200001.0
2007-10-29 22:05:00,1.56645,1.56705,1.56645,1.56695,674100001.0
2007-10-29 22:10:00,1.56695,1.56705,1.56625,1.56645,1505300000.0
2007-10-29 22:15:00,1.56645,1.56645,1.5658,1.56595,1264700000.0
2007-10-29 22:20:00,1.56595,1.56625,1.56565,1.56595,1084600000.0
2007-10-29 22:25:00,1.56595,1.56595,1.56555,1.56565,924100000.0
2007-10-29 22:30:00,1.56575,1.56585,1.565,1.56535,1437600000.0
2007-10-29 22:35:00,1.56535,1.56595,1.56535,1.56595,1560300000.0
2007-10-29 22:40:00,1.56585,1.56645,1.56585,1.56635,251100000.0
2007-10-29 22:45:00,1.56635,1.56655,1.5659,1.56635,225300000.0
2007-10-29 22:50:00,1.56625,1.56645,1.56535,1.56535,458500000.0
2007-10-29 22:55:00,1.56535,1.56575,1.56515,1.56515,906000000.0
2007-10-29 23:00:00,1.56515,1.56525,1.56475,1.56475,781300000.0
2007-10-29 23:05:00,1.56495,1.56495,1.56425,1.56475,714800000.0
2007-10-29 23:10:00,1.56475,1.56525,1.56455,1.56505,1054300000.0
2007-10-29 23:15:00,1.56505,1.56525,1.56415,1.5643,1390300000.0
2007-10-29 23:20:00,1.5643,1.56455,1.56385,1.56435,975200000.0
2007-10-29 23:25:00,1.56435,1.5647,1.56395,1.56425,1113000001.0
2007-10-29 23:30:00,1.5641,1.5641,1.56325,1.5638,1724700002.0
2007-10-29 23:35:00,1.5638,1.56435,1.56375,1.56395,827000000.0
2007-10-29 23:40:00,1.5639,1.56395,1.5626,1.563,1738100002.0
2007-10-29 23:45:00,1.563,1.56335,1.56165,1.56255,2013200000.0
2007-10-29 23:50:00,1.56255,1.56275,1.56185,1.56225,647600000.0
2007-10-29 23:55:00,1.562,1.56265,1.562,1.56235,1179970000.0
2007-10-30 00:00:00,1.56235,1.5626,1.56185,1.5625,212200000.0
2007-10-30 00:05:00,1.5625,1.5626,1.56115,1.56175,686400000.0
2007-10-30 00:10:00,1.56175,1.56185,1.56145,1.56165,313600000.0
2007-10-30 00:15:00,1.56165,1.5621,1.56145,1.56175,166700000.0
2007-10-30 00:20:00,1.56175,1.56175,1.56095,1.56145,569200000.0
2007-10-30 00:25:00,1.56155,1.56175,1.5613,1.56165,180400000.0
2007-10-30 00:30:00,1.56165,1.5621,1.56135,1.56175,129400000.0
2007-10-30 00:35:00,1.56185,1.56205,1.5616,1.5617,89400000.0
2007-10-30 00:40:00,1.56165,1.5617,1.56115,1.56145,149300000.0
2007-10-30 00:45:00,1.5615,1.56185,1.56115,1.56135,276100000.0
2007-10-30 00:50:00,1.56145,1.5615,1.5609,1.5615,874000002.0
2007-10-30 00:55:00,1.5615,1.5618,1.5614,1.5617,114100000.0
2007-10-30 01:00:00,1.5617,1.5626,1.5614,1.56245,1539800002.0
2007-10-30 01:05:00,1.56255,1.5637,1.56235,1.56365,1585500000.0
2007-10-30 01:10:00,1.56365,1.56375,1.56255,1.56295,1234200000.0
2007-10-30 01:15:00,1.56295,1.5642,1.5629,1.5639,1529200000.0
2007-10-30 01:20:00,1.56365,1.564,1.56305,1.56355,1234000000.0
2007-10-30 01:25:00,1.56355,1.56355,1.56235,1.56245,1211700000.0
2007-10-30 01:30:00,1.5626,1.56305,1.5625,1.5626,1015300000.0
2007-10-30 01:35:00,1.5626,1.5626,1.56215,1.56245,1128900000.0
2007-10-30 01:40:00,1.56245,1.56245,1.56175,1.562,1069300000.0
2007-10-30 01:45:00,1.562,1.5629,1.56175,1.56265,1744700000.0
2007-10-30 01:50:00,1.56275,1.5629,1.56225,1.5626,1044500000.0
2007-10-30 01:55:00,1.5626,1.5627,1.56225,1.56235,852500000.0
2007-10-30 02:00:00,1.56235,1.56265,1.5618,1.56225,1297000000.0
2007-10-30 02:05:00,1.56225,1.56235,1.56155,1.562,1352800000.0
2007-10-30 02:10:00,1.562,1.5625,1.56145,1.56235,1153500000.0
2007-10-30 02:15:00,1.56235,1.5626,1.56185,1.5619,753700000.0
2007-10-30 02:20:00,1.5619,1.5623,1.56175,1.5623,562500000.0
2007-10-30 02:25:00,1.5623,1.56335,1.5623,1.56335,558400000.0
2007-10-30 02:30:00,1.56335,1.5637,1.56325,1.56345,699299999.0
2007-10-30 02:35:00,1.56345,1.56595,1.5633,1.56545,2095000002.0
2007-10-30 02:40:00,1.56545,1.56585,1.56445,1.56455,1951600000.0
2007-10-30 02:45:00,1.56455,1.56515,1.5643,1.565,2238700000.0
2007-10-30 02:50:00,1.56495,1.56515,1.56405,1.56475,2089800000.0
2007-10-30 02:55:00,1.56485,1.5653,1.56345,1.5645,2471600000.0
2007-10-30 03:00:00,1.5645,1.56465,1.56315,1.5632,1704900000.0
2007-10-30 03:05:00,1.5632,1.56515,1.5631,1.5649,1539200000.0
2007-10-30 03:10:00,1.56485,1.56685,1.5647,1.5665,2598400000.0
2007-10-30 03:15:00,1.5665,1.5669,1.5655,1.56575,1424200000.0
2007-10-30 03:20:00,1.56575,1.566,1.56505,1.56535,941400000.0
2007-10-30 03:25:00,1.56535,1.5661,1.56525,1.56545,1243000000.0
2007-10-30 03:30:00,1.56545,1.56585,1.5648,1.56525,2040600000.0
2007-10-30 03:35:00,1.56525,1.56525,1.56485,1.56485,1348800000.0
2007-10-30 03:40:00,1.56485,1.56525,1.5644,1.5645,374900000.0
2007-10-30 03:45:00,1.56445,1.56535,1.5641,1.56425,1010800000.0
2007-10-30 03:50:00,1.56425,1.5668,1.56415,1.5666,2274800000.0
2007-10-30 03:55:00,1.5666,1.56745,1.56605,1.5663,2548400000.0
2007-10-30 04:00:00,1.5663,1.5671,1.56545,1.5663,2431200000.0
2007-10-30 04:05:00,1.5663,1.56715,1.56625,1.56675,1735700000.0
2007-10-30 04:10:00,1.56675,1.5676,1.56665,1.56745,1303200000.0
2007-10-30 04:15:00,1.56745,1.56745,1.5668,1.56705,1083800000.0
2007-10-30 04:20:00,1.56705,1.5678,1.56675,1.5674,1146500000.0
2007-10-30 04:25:00,1.5674,1.56755,1.56715,1.56725,874200000.0
2007-10-30 04:30:00,1.56725,1.5674,1.56595,1.56685,1362000000.0
2007-10-30 04:35:00,1.56685,1.56705,1.56615,1.5669,1133300000.0
2007-10-30 04:40:00,1.5669,1.5676,1.56665,1.5675,597900000.0
2007-10-30 04:45:00,1.5675,1.5676,1.5671,1.5672,982600000.0
2007-10-30 04:50:00,1.5672,1.56725,1.5669,1.5671,816600000.0
2007-10-30 04:55:00,1.5671,1.5671,1.56665,1.567,517000000.0
2007-10-30 05:00:00,1.567,1.5671,1.56645,1.56665,1197000000.0
2007-10-30 05:05:00,1.56665,1.5669,1.56615,1.5668,933600000.0
2007-10-30 05:10:00,1.5668,1.5668,1.56625,1.56655,782300000.0
2007-10-30 05:15:00,1.56655,1.56705,1.56655,1.56665,583100000.0
2007-10-30 05:20:00,1.5667,1.5671,1.56655,1.5671,360800000.0
2007-10-30 05:25:00,1.5671,1.5675,1.567,1.56725,430000000.0
2007-10-30 05:30:00,1.56725,1.5674,1.56705,1.5671,455900000.0
2007-10-30 05:35:00,1.5671,1.5671,1.56635,1.5666,713300000.0
2007-10-30 05:40:00,1.5666,1.5673,1.5664,1.56685,1006000000.0
2007-10-30 05:45:00,1.567,1.5671,1.56645,1.5669,757900000.0
2007-10-30 05:50:00,1.5669,1.56705,1.56665,1.5669,876800000.0
2007-10-30 05:55:00,1.5669,1.56785,1.5669,1.56785,1026800000.0
2007-10-30 06:00:00,1.56785,1.56805,1.56715,1.5676,740700000.0
2007-10-30 06:05:00,1.5676,1.5677,1.5674,1.5676,414200000.0
2007-10-30 06:10:00,1.5676,1.568,1.56755,1.5677,746300000.0
2007-10-30 06:15:00,1.5677,1.56775,1.56705,1.56755,1023000000.0
2007-10-30 06:20:00,1.56755,1.5688,1.56735,1.56875,1071700000.0
2007-10-30 06:25:00,1.5687,1.5697,1.5681,1.5688,1680600000.0
2007-10-30 06:30:00,1.5688,1.56995,1.5684,1.56945,1705600000.0
2007-10-30 06:35:00,1.56935,1.57,1.56885,1.56895,1634600000.0
2007-10-30 06:40:00,1.56895,1.56915,1.56845,1.56845,1090400000.0
2007-10-30 06:45:00,1.56845,1.5689,1.56815,1.5685,1281300000.0
2007-10-30 06:50:00,1.56835,1.56915,1.56835,1.56885,1477300000.0
2007-10-30 06:55:00,1.56895,1.5702,1.5685,1.5698,1695100000.0
2007-10-30 07:00:00,1.5698,1.5709,1.5698,1.5701,1777600000.0
2007-10-30 07:05:00,1.5701,1.57045,1.56995,1.5703,526100000.0
2007-10-30 07:10:00,1.5703,1.57055,1.5702,1.5704,360400000.0
2007-10-30 07:15:00,1.5704,1.57045,1.56965,1.5701,1189200000.0
2007-10-30 07:20:00,1.56995,1.57125,1.56995,1.57045,1356400000.0
2007-10-30 07:25:00,1.57045,1.57125,1.57045,1.57095,1188900000.0
2007-10-30 07:30:00,1.57095,1.5712,1.5704,1.5708,1135300000.0
2007-10-30 07:35:00,1.5708,1.5709,1.5703,1.57045,1060000000.0
2007-10-30 07:40:00,1.57045,1.57185,1.5704,1.5715,912800000.0
2007-10-30 07:45:00,1.5715,1.57215,1.5714,1.5721,1206200000.0
2007-10-30 07:50:00,1.5721,1.57225,1.57155,1.57155,804200000.0
2007-10-30 07:55:00,1.57155,1.57175,1.57075,1.57115,961600000.0
2007-10-30 08:00:00,1.57135,1.57145,1.5708,1.57125,1015200000.0
2007-10-30 08:05:00,1.57125,1.57155,1.57105,1.57125,679900000.0
2007-10-30 08:10:00,1.57125,1.5714,1.57105,1.5714,827500000.0
2007-10-30 08:15:00,1.5713,1.5718,1.57105,1.5716,813899999.0
2007-10-30 08:20:00,1.5716,1.57195,1.57135,1.5719,925800000.0
2007-10-30 08:25:00,1.57195,1.5723,1.57095,1.57135,1326800000.0
2007-10-30 08:30:00,1.57135,1.5715,1.57015,1.57075,1700200000.0
2007-10-30 08:35:00,1.57075,1.571,1.57045,1.57065,487400000.0
2007-10-30 08:40:00,1.57065,1.5709,1.5701,1.57085,696000000.0
2007-10-30 08:45:00,1.5708,1.57235,1.57045,1.5711,1810300000.0
2007-10-30 08:50:00,1.5711,1.5718,1.57075,1.57105,1335300000.0
2007-10-30 08:55:00,1.57105,1.57125,1.5697,1.5704,1507799998.0
2007-10-30 09:00:00,1.5704,1.5711,1.5704,1.57075,886900000.0
2007-10-30 09:05:00,1.57075,1.57075,1.569,1.5697,1834200000.0
2007-10-30 09:10:00,1.5697,1.56975,1.56715,1.56735,2255900000.0
2007-10-30 09:15:00,1.56735,1.568,1.5667,1.567,1666000000.0
2007-10-30 09:20:00,1.56685,1.56735,1.56565,1.5665,2373500000.0
2007-10-30 09:25:00,1.56645,1.5672,1.566,1.56625,2193500000.0
2007-10-30 09:30:00,1.56625,1.56665,1.5648,1.56505,1992200000.0
2007-10-30 09:35:00,1.56505,1.56555,1.56395,1.56455,2832800000.0
2007-10-30 09:40:00,1.56455,1.5657,1.56455,1.5655,1052100002.0
2007-10-30 09:45:00,1.5654,1.56675,1.56535,1.56665,1123500000.0
2007-10-30 09:50:00,1.56665,1.56675,1.565,1.565,2040400001.0
2007-10-30 09:55:00,1.565,1.56565,1.56485,1.56555,1797699997.0
2007-10-30 10:00:00,1.56555,1.56635,1.56475,1.56625,2479599992.0
2007-10-30 10:05:00,1.56625,1.56685,1.56515,1.56585,2889099990.0
2007-10-30 10:10:00,1.56585,1.56625,1.56545,1.56575,2694099987.0
2007-10-30 10:15:00,1.56575,1.5662,1.56525,1.56545,1862699990.0
2007-10-30 10:20:00,1.56545,1.56575,1.5651,1.56555,2199599989.0
2007-10-30 10:25:00,1.56555,1.56555,1.56435,1.56445,1719600000.0
2007-10-30 10:30:00,1.56445,1.56455,1.56315,1.56405,1341900000.0
2007-10-30 10:35:00,1.56405,1.56455,1.56345,1.56375,2432299998.0
2007-10-30 10:40:00,1.56375,1.5642,1.56355,1.56405,1268599999.0
2007-10-30 10:45:00,1.56405,1.56445,1.56325,1.56395,1548099995.0
2007-10-30 10:50:00,1.56395,1.564,1.56255,1.56325,1158300000.0
2007-10-30 10:55:00,1.56325,1.56385,1.56285,1.5637,1970499998.0
2007-10-30 11:00:00,1.5637,1.56415,1.563,1.56405,1955200002.0
2007-10-30 11:05:00,1.56415,1.56465,1.56375,1.5646,1319400000.0
2007-10-30 11:10:00,1.5646,1.56575,1.56445,1.56465,2224399997.0
2007-10-30 11:15:00,1.56475,1.5652,1.56355,1.56435,1314170000.0
2007-10-30 11:20:00,1.5643,1.5654,1.5639,1.56525,1666500000.0
2007-10-30 11:25:00,1.56525,1.56545,1.5647,1.5647,1859800000.0
2007-10-30 11:30:00,1.5647,1.56535,1.56465,1.56505,1666699996.0
2007-10-30 11:35:00,1.565,1.56535,1.56445,1.5651,1614399999.0
2007-10-30 11:40:00,1.565,1.56555,1.5647,1.5655,1824699992.0
2007-10-30 11:45:00,1.5655,1.56645,1.56515,1.56595,2636999993.0
2007-10-30 11:50:00,1.56595,1.56595,1.56505,1.5653,1820700000.0
2007-10-30 11:55:00,1.5653,1.56535,1.56435,1.56435,2048299998.0
2007-10-30 12:00:00,1.56465,1.56555,1.56445,1.56515,1477069995.0
2007-10-30 12:05:00,1.5652,1.5655,1.56435,1.56445,1077200001.0
2007-10-30 12:10:00,1.56445,1.56505,1.56445,1.5648,1064899996.0
2007-10-30 12:15:00,1.56475,1.5656,1.56465,1.56505,1424900000.0
2007-10-30 12:20:00,1.56505,1.56575,1.5649,1.5654,1451500000.0
2007-10-30 12:25:00,1.5654,1.56575,1.56505,1.5651,1544699993.0
2007-10-30 12:30:00,1.5651,1.56575,1.56495,1.56565,1419599997.0
2007-10-30 12:35:00,1.56555,1.56575,1.5652,1.56545,791000000.0
2007-10-30 12:40:00,1.56555,1.56595,1.56545,1.5656,1046080000.0
2007-10-30 12:45:00,1.5656,1.566,1.5653,1.56545,679200000.0
2007-10-30 12:50:00,1.56545,1.5659,1.56515,1.56585,924300000.0
2007-10-30 12:55:00,1.56585,1.5659,1.5656,1.56565,312300000.0
2007-10-30 13:00:00,1.56585,1.5669,1.5656,1.5664,717099998.0
2007-10-30 13:05:00,1.56635,1.5665,1.56565,1.566,613900000.0
2007-10-30 13:10:00,1.566,1.5662,1.5654,1.566,746099997.0
2007-10-30 13:15:00,1.566,1.56735,1.56575,1.5672,1312299998.0
2007-10-30 13:20:00,1.5672,1.56775,1.5666,1.56775,1265799999.0
2007-10-30 13:25:00,1.5676,1.568,1.56735,1.56765,1005100000.0
2007-10-30 13:30:00,1.56765,1.56815,1.56735,1.56785,1483500000.0
2007-10-30 13:35:00,1.56785,1.5684,1.5677,1.56795,667700000.0
2007-10-30 13:40:00,1.56795,1.5681,1.56735,1.56745,1386800000.0
2007-10-30 13:45:00,1.56745,1.5675,1.56665,1.56725,1552799997.0
2007-10-30 13:50:00,1.56715,1.56725,1.56665,1.56705,2194199978.0
2007-10-30 13:55:00,1.56705,1.56735,1.56675,1.56715,782400000.0
2007-10-30 14:00:00,1.56715,1.56825,1.56705,1.5678,391800000.0
2007-10-30 14:05:00,1.5678,1.56835,1.5674,1.56795,1402499999.0
2007-10-30 14:10:00,1.56795,1.56855,1.56775,1.56785,1982899999.0
2007-10-30 14:15:00,1.56785,1.56805,1.56715,1.5673,2581099995.0
2007-10-30 14:20:00,1.5673,1.56795,1.56655,1.56755,3347999972.0
2007-10-30 14:25:00,1.56755,1.56795,1.5673,1.56775,2277499992.0
2007-10-30 14:30:00,1.56775,1.56815,1.56725,1.56785,2621099992.0
2007-10-30 14:35:00,1.56785,1.56845,1.56735,1.56755,2159399999.0
2007-10-30 14:40:00,1.56755,1.5687,1.56755,1.5683,2008100000.0
2007-10-30 14:45:00,1.5683,1.56965,1.56825,1.569,3579499981.0
2007-10-30 14:50:00,1.56895,1.56935,1.5685,1.56855,2471699993.0
2007-10-30 14:55:00,1.56855,1.56915,1.56845,1.56885,1963499999.0
2007-10-30 15:00:00,1.56885,1.569,1.56775,1.56815,1427800001.0
2007-10-30 15:05:00,1.56815,1.5687,1.56775,1.5685,571499998.0
2007-10-30 15:10:00,1.56835,1.56865,1.56815,1.56845,1655899999.0
2007-10-30 15:15:00,1.56845,1.56875,1.56775,1.56815,1751400000.0
2007-10-30 15:20:00,1.56825,1.5684,1.56795,1.5682,773299999.0
2007-10-30 15:25:00,1.5682,1.5684,1.56765,1.5684,805300000.0
2007-10-30 15:30:00,1.5684,1.56925,1.56835,1.56905,1937900001.0
2007-10-30 15:35:00,1.56905,1.56905,1.5681,1.56875,1753499993.0
2007-10-30 15:40:00,1.56875,1.56895,1.5675,1.56805,2858699991.0
2007-10-30 15:45:00,1.56805,1.56875,1.56795,1.56845,2499199997.0
2007-10-30 15:50:00,1.5686,1.56965,1.5685,1.5695,2079099996.0
2007-10-30 15:55:00,1.5694,1.57,1.56885,1.56925,2248200000.0
2007-10-30 16:00:00,1.56925,1.57015,1.56845,1.5687,5403599980.0
2007-10-30 16:05:00,1.5687,1.5701,1.56845,1.5695,3550699994.0
2007-10-30 16:10:00,1.5695,1.5702,1.5688,1.56885,2175100000.0
2007-10-30 16:15:00,1.56885,1.56915,1.56845,1.56855,2658099992.0
2007-10-30 16:20:00,1.56855,1.56865,1.5666,1.5667,2599999992.0
2007-10-30 16:25:00,1.56675,1.5669,1.56575,1.56635,2719699992.0
2007-10-30 16:30:00,1.56635,1.5672,1.56625,1.56695,998900001.0
2007-10-30 16:35:00,1.56705,1.5672,1.5657,1.5661,1573999999.0
2007-10-30 16:40:00,1.5661,1.5666,1.56535,1.5661,1741699997.0
2007-10-30 16:45:00,1.5661,1.56675,1.56595,1.56655,1471999994.0
2007-10-30 16:50:00,1.56655,1.56665,1.56555,1.56625,2333200000.0
2007-10-30 16:55:00,1.5661,1.5665,1.56585,1.56625,1168900000.0
2007-10-30 17:00:00,1.56625,1.5666,1.5662,1.5664,636700000.0
2007-10-30 17:05:00,1.5664,1.56745,1.5664,1.56675,1347200000.0
2007-10-30 17:10:00,1.56675,1.56755,1.56655,1.56745,1330200000.0
2007-10-30 17:15:00,1.56745,1.5689,1.56745,1.56825,2349800001.0
2007-10-30 17:20:00,1.56825,1.56855,1.56775,1.56795,2361200000.0
2007-10-30 17:25:00,1.5681,1.5682,1.56785,1.5681,1913699999.0
2007-10-30 17:30:00,1.5681,1.56885,1.56805,1.56855,737599999.0
2007-10-30 17:35:00,1.56855,1.5688,1.56765,1.56825,2365299999.0
2007-10-30 17:40:00,1.56825,1.56905,1.56825,1.56905,2057800000.0
2007-10-30 17:45:00,1.56905,1.56915,1.56805,1.56835,2556249992.0
2007-10-30 17:50:00,1.56835,1.5698,1.56835,1.5694,2352469998.0
2007-10-30 17:55:00,1.5694,1.5703,1.56915,1.57005,2839299993.0
2007-10-30 18:00:00,1.57005,1.57045,1.56935,1.57015,2420300000.0
2007-10-30 18:05:00,1.57015,1.57025,1.56945,1.56985,2211700000.0
2007-10-30 18:10:00,1.5698,1.57055,1.56965,1.57025,2423900000.0
2007-10-30 18:15:00,1.57025,1.57055,1.56995,1.5704,2000900000.0
2007-10-30 18:20:00,1.5704,1.57095,1.57015,1.57055,2019600000.0
2007-10-30 18:25:00,1.57045,1.57155,1.57035,1.57155,2228800000.0
2007-10-30 18:30:00,1.57155,1.57175,1.57035,1.5705,1968900000.0
2007-10-30 18:35:00,1.5705,1.57165,1.5705,1.5709,2036200000.0
2007-10-30 18:40:00,1.5709,1.5728,1.57075,1.5726,2286600000.0
2007-10-30 18:45:00,1.5726,1.5726,1.57135,1.5714,1501600000.0
2007-10-30 18:50:00,1.5714,1.57155,1.57015,1.57015,1394900000.0
2007-10-30 18:55:00,1.57005,1.57055,1.56975,1.5703,1474400000.0
2007-10-30 19:00:00,1.5703,1.5709,1.56955,1.5696,2064100000.0
2007-10-30 19:05:00,1.56965,1.5701,1.56915,1.5701,1248500000.0
2007-10-30 19:10:00,1.5701,1.5708,1.5701,1.5702,464200000.0
2007-10-30 19:15:00,1.5702,1.5704,1.56935,1.5701,821900000.0
2007-10-30 19:20:00,1.5701,1.57055,1.56995,1.57055,248100000.0
2007-10-30 19:25:00,1.57055,1.57095,1.57,1.57,394000000.0
2007-10-30 19:30:00,1.57005,1.57025,1.5697,1.57005,386400000.0
2007-10-30 19:35:00,1.57005,1.57025,1.56975,1.56975,1502300000.0
2007-10-30 19:40:00,1.56975,1.56975,1.56865,1.56875,2370400000.0
2007-10-30 19:45:00,1.56875,1.5699,1.56875,1.5699,1094700000.0
2007-10-30 19:50:00,1.5699,1.5704,1.56955,1.5702,354300000.0
2007-10-30 19:55:00,1.5701,1.5708,1.56995,1.57045,931900000.0
2007-10-30 20:00:00,1.57045,1.57045,1.56995,1.56995,1000900000.0
2007-10-30 20:05:00,1.56995,1.57015,1.56985,1.57015,857200000.0
2007-10-30 20:10:00,1.57015,1.57025,1.56995,1.57025,927500000.0
2007-10-30 20:15:00,1.57025,1.57025,1.56985,1.57,1135599999.0
2007-10-30 20:20:00,1.57,1.57115,1.57,1.5711,1750900000.0
2007-10-30 20:25:00,1.5711,1.57185,1.57085,1.57185,1632400000.0
2007-10-30 20:30:00,1.5718,1.57265,1.57175,1.5721,2506300000.0
2007-10-30 20:35:00,1.5721,1.57215,1.56975,1.56995,2159700000.0
2007-10-30 20:40:00,1.56995,1.57005,1.56945,1.56955,2024000000.0
2007-10-30 20:45:00,1.56955,1.57025,1.56905,1.56905,1629600000.0
2007-10-30 20:50:00,1.56905,1.5697,1.5689,1.56965,1301400000.0
2007-10-30 20:55:00,1.56965,1.57005,1.5684,1.56865,2185800001.0
2007-10-30 21:00:00,1.56865,1.5693,1.56865,1.56905,923300000.0
2007-10-30 21:05:00,1.5691,1.56935,1.56875,1.56895,386200000.0
2007-10-30 21:10:00,1.56905,1.56955,1.5684,1.56845,514300000.0
2007-10-30 21:15:00,1.56845,1.56845,1.56735,1.56735,1482000000.0
2007-10-30 21:20:00,1.56735,1.5683,1.56735,1.5679,1127100000.0
2007-10-30 21:25:00,1.5679,1.56885,1.56745,1.56795,1564300000.0
2007-10-30 21:30:00,1.568,1.56885,1.568,1.56845,1073200000.0
2007-10-30 21:35:00,1.56845,1.56855,1.5675,1.5681,1743200002.0
2007-10-30 21:40:00,1.5681,1.5695,1.568,1.5692,1012200000.0
2007-10-30 21:45:00,1.5692,1.56955,1.56905,1.5691,542299999.0
2007-10-30 21:50:00,1.5691,1.5695,1.56895,1.56935,348299999.0
2007-10-30 21:55:00,1.56935,1.57005,1.56915,1.56975,1190800000.0
2007-10-30 22:00:00,1.56975,1.57105,1.5697,1.57075,1794200000.0
2007-10-30 22:05:00,1.57075,1.57085,1.56945,1.57045,1773500000.0
2007-10-30 22:10:00,1.57045,1.57065,1.57005,1.57035,1032700000.0
2007-10-30 22:15:00,1.57035,1.57085,1.56955,1.56985,1023300000.0
2007-10-30 22:20:00,1.57005,1.57095,1.56985,1.57085,957700000.0
2007-10-30 22:25:00,1.57085,1.57115,1.57065,1.57085,784600000.0
2007-10-30 22:30:00,1.57085,1.57115,1.57065,1.57085,1343099999.0
2007-10-30 22:35:00,1.57105,1.57175,1.57065,1.57155,1339800000.0
2007-10-30 22:40:00,1.57165,1.57215,1.57125,1.5718,344100000.0
2007-10-30 22:45:00,1.5718,1.5718,1.56995,1.57045,397700000.0
2007-10-30 22:50:00,1.5705,1.57095,1.57015,1.57055,580800000.0
2007-10-30 22:55:00,1.57055,1.57065,1.57005,1.57025,683200000.0
2007-10-30 23:00:00,1.5711,1.5711,1.5705,1.5706,234400000.0
2007-10-30 23:05:00,1.5707,1.5709,1.5705,1.5706,117200000.0
2007-10-30 23:10:00,1.5705,1.5709,1.5704,1.5709,234400000.0
2007-10-30 23:15:00,1.5707,1.5707,1.57005,1.57005,293000000.0
2007-10-30 23:20:00,1.57015,1.57075,1.56965,1.57025,970300000.0
2007-10-30 23:25:00,1.57025,1.5706,1.57,1.57045,1248200002.0
2007-10-30 23:30:00,1.57065,1.57135,1.57005,1.57045,1649100000.0
2007-10-30 23:35:00,1.57045,1.57155,1.57015,1.57125,1640000000.0
2007-10-30 23:40:00,1.57125,1.57125,1.57055,1.57075,1553299999.0
2007-10-30 23:45:00,1.57075,1.5711,1.5704,1.57085,2158900000.0
2007-10-30 23:50:00,1.57085,1.57115,1.57055,1.57105,1171600000.0
2007-10-30 23:55:00,1.57085,1.5713,1.57045,1.5713,1182000000.0
2007-10-31 00:00:00,1.5713,1.57145,1.57075,1.57075,411400000.0
2007-10-31 00:05:00,1.57075,1.57105,1.57065,1.57105,1148299999.0
2007-10-31 00:10:00,1.57085,1.57125,1.57075,1.57095,572350000.0
2007-10-31 00:15:00,1.57095,1.571,1.57075,1.571,325600000.0
2007-10-31 00:20:00,1.571,1.571,1.56885,1.5696,1303200000.0
2007-10-31 00:25:00,1.5696,1.56965,1.56755,1.56775,768100000.0
2007-10-31 00:30:00,1.56775,1.56885,1.56745,1.56845,1598000000.0
2007-10-31 00:35:00,1.56845,1.56895,1.5683,1.5683,1208400000.0
2007-10-31 00:40:00,1.56845,1.56865,1.56795,1.56845,1195900000.0
2007-10-31 00:45:00,1.56845,1.56865,1.5682,1.5682,874700001.0
2007-10-31 00:50:00,1.56825,1.56845,1.56795,1.56815,693600000.0
2007-10-31 00:55:00,1.56815,1.56925,1.5679,1.56925,1050300000.0
2007-10-31 01:00:00,1.56925,1.56965,1.56875,1.56945,799700000.0
2007-10-31 01:05:00,1.56945,1.57,1.56925,1.56995,978100000.0
2007-10-31 01:10:00,1.56995,1.57055,1.56955,1.5698,870300000.0
2007-10-31 01:15:00,1.56985,1.57,1.56925,1.56935,745200000.0
2007-10-31 01:20:00,1.56935,1.56985,1.56915,1.56915,514900000.0
2007-10-31 01:25:00,1.5695,1.5696,1.56845,1.56955,561500000.0
2007-10-31 01:30:00,1.56955,1.56995,1.5687,1.56925,889600000.0
2007-10-31 01:35:00,1.56925,1.56975,1.56905,1.5694,754000000.0
2007-10-31 01:40:00,1.5694,1.5696,1.56925,1.56935,256900000.0
2007-10-31 01:45:00,1.56935,1.5695,1.56905,1.56905,299600000.0
2007-10-31 01:50:00,1.56905,1.56905,1.56815,1.5685,594800000.0
2007-10-31 01:55:00,1.5685,1.56885,1.5683,1.56875,389800000.0
2007-10-31 02:00:00,1.5687,1.56905,1.56805,1.5682,896100000.0
2007-10-31 02:05:00,1.5682,1.56825,1.56755,1.5678,1025000000.0
2007-10-31 02:10:00,1.5678,1.5682,1.56685,1.5679,1190700000.0
2007-10-31 02:15:00,1.5679,1.5681,1.567,1.56705,416400000.0
2007-10-31 02:20:00,1.56705,1.56775,1.56685,1.56765,713400000.0
2007-10-31 02:25:00,1.56765,1.5678,1.56725,1.5675,251800000.0
2007-10-31 02:30:00,1.5675,1.56755,1.56445,1.56455,2194499999.0
2007-10-31 02:35:00,1.56455,1.5646,1.56325,1.56415,1860899996.0
2007-10-31 02:40:00,1.56405,1.56415,1.56305,1.5639,588700000.0
2007-10-31 02:45:00,1.5639,1.5649,1.56375,1.56475,311200000.0
2007-10-31 02:50:00,1.56475,1.56585,1.56465,1.56545,545400000.0
2007-10-31 02:55:00,1.56545,1.5658,1.565,1.5655,455500000.0
2007-10-31 03:00:00,1.5655,1.56595,1.56485,1.56585,442899999.0
2007-10-31 03:05:00,1.56585,1.56615,1.5655,1.56585,309600000.0
2007-10-31 03:10:00,1.56585,1.56685,1.56585,1.56625,336000000.0
2007-10-31 03:15:00,1.56625,1.5667,1.5658,1.56615,401799999.0
2007-10-31 03:20:00,1.56615,1.5665,1.56545,1.5662,714700000.0
2007-10-31 03:25:00,1.5662,1.56625,1.56595,1.56615,294100000.0
2007-10-31 03:30:00,1.56615,1.56665,1.56615,1.5664,123500000.0
2007-10-31 03:35:00,1.5664,1.5666,1.56625,1.5666,331800000.0
2007-10-31 03:40:00,1.5666,1.56725,1.56655,1.56675,789800000.0
2007-10-31 03:45:00,1.56675,1.56705,1.56655,1.5667,725300000.0
2007-10-31 03:50:00,1.5667,1.56675,1.56645,1.5666,572200000.0
2007-10-31 03:55:00,1.5666,1.56665,1.5662,1.5662,866000000.0
2007-10-31 04:00:00,1.5662,1.5662,1.56505,1.56555,871300000.0
2007-10-31 04:05:00,1.56555,1.56625,1.56555,1.5659,921700000.0
2007-10-31 04:10:00,1.56595,1.5662,1.56505,1.56505,1005400000.0
2007-10-31 04:15:00,1.56505,1.56545,1.56455,1.56535,2072500000.0
2007-10-31 04:20:00,1.5653,1.56585,1.56525,1.56545,1449300000.0
2007-10-31 04:25:00,1.5655,1.5655,1.56515,1.56545,1037500000.0
2007-10-31 04:30:00,1.56545,1.56575,1.5654,1.5656,1174800000.0
2007-10-31 04:35:00,1.5656,1.5656,1.56515,1.56525,1119800000.0
2007-10-31 04:40:00,1.56525,1.56545,1.56495,1.56545,890600000.0
2007-10-31 04:45:00,1.56545,1.56545,1.56465,1.56495,1341300000.0
2007-10-31 04:50:00,1.56485,1.5651,1.56465,1.56485,1355700000.0
2007-10-31 04:55:00,1.56485,1.56555,1.56485,1.56555,1315600000.0
2007-10-31 05:00:00,1.56555,1.56595,1.56535,1.56565,655100000.0
2007-10-31 05:05:00,1.56565,1.56585,1.56565,1.56575,384000000.0
2007-10-31 05:10:00,1.56575,1.56585,1.56515,1.56525,873800000.0
2007-10-31 05:15:00,1.56525,1.56585,1.56515,1.5656,874300000.0
2007-10-31 05:20:00,1.5656,1.56595,1.56535,1.56565,977300000.0
2007-10-31 05:25:00,1.56575,1.56615,1.56565,1.56575,1305300000.0
2007-10-31 05:30:00,1.56575,1.566,1.56545,1.56575,2108900000.0
2007-10-31 05:35:00,1.56575,1.56645,1.56505,1.56515,1541800000.0
2007-10-31 05:40:00,1.56515,1.5653,1.56415,1.5653,923400000.0
2007-10-31 05:45:00,1.5653,1.5653,1.56455,1.56485,268400000.0
2007-10-31 05:50:00,1.56485,1.56485,1.564,1.56415,889000000.0
2007-10-31 05:55:00,1.56415,1.5648,1.5641,1.5647,410900000.0
2007-10-31 06:00:00,1.5647,1.56475,1.56405,1.5645,575700007.0
2007-10-31 06:05:00,1.5645,1.56475,1.56425,1.56445,199300000.0
2007-10-31 06:10:00,1.56445,1.56465,1.56435,1.5645,233400000.0
2007-10-31 06:15:00,1.5645,1.5647,1.56435,1.5646,245200000.0
2007-10-31 06:20:00,1.5646,1.56505,1.56445,1.56485,470300000.0
2007-10-31 06:25:00,1.56485,1.5649,1.56435,1.5645,218300000.0
2007-10-31 06:30:00,1.5645,1.5651,1.56445,1.5651,118400000.0
2007-10-31 06:35:00,1.5651,1.5659,1.5651,1.5658,512600000.0
2007-10-31 06:40:00,1.5658,1.5662,1.5654,1.56545,145800000.0
2007-10-31 06:45:00,1.56545,1.56585,1.56545,1.56575,156900000.0
2007-10-31 06:50:00,1.56575,1.5659,1.5654,1.5657,1250400000.0
2007-10-31 06:55:00,1.5657,1.56635,1.56545,1.5661,656800000.0
2007-10-31 07:00:00,1.56605,1.56675,1.56585,1.5667,795100000.0
2007-10-31 07:05:00,1.5667,1.5667,1.56575,1.5662,676600000.0
2007-10-31 07:10:00,1.5662,1.56665,1.5659,1.566,376800000.0
2007-10-31 07:15:00,1.566,1.5667,1.56595,1.56655,248400000.0
2007-10-31 07:20:00,1.56655,1.56685,1.56625,1.5667,180500000.0
2007-10-31 07:25:00,1.5667,1.567,1.56655,1.5669,151600000.0
2007-10-31 07:30:00,1.5669,1.5669,1.5659,1.56595,422000000.0
2007-10-31 07:35:00,1.56595,1.56675,1.5657,1.5664,1193300000.0
2007-10-31 07:40:00,1.5664,1.5664,1.56605,1.56615,1186600000.0
2007-10-31 07:45:00,1.56615,1.5671,1.56615,1.56695,1478700000.0
2007-10-31 07:50:00,1.56695,1.56835,1.56675,1.56815,1814500000.0
2007-10-31 07:55:00,1.56815,1.5683,1.56745,1.56775,1617100000.0
2007-10-31 08:00:00,1.5679,1.5679,1.56705,1.5672,1400500000.0
2007-10-31 08:05:00,1.5672,1.5676,1.5667,1.56735,1366600000.0
2007-10-31 08:10:00,1.56735,1.56815,1.56615,1.56635,2271200000.0
2007-10-31 08:15:00,1.56645,1.5673,1.56605,1.5667,1791800000.0
2007-10-31 08:20:00,1.56675,1.56745,1.5664,1.56685,1441800000.0
2007-10-31 08:25:00,1.56685,1.5677,1.56655,1.5676,1789700003.0
2007-10-31 08:30:00,1.5676,1.5678,1.566,1.56645,1306000001.0
2007-10-31 08:35:00,1.56645,1.56665,1.56525,1.5656,2140299999.0
2007-10-31 08:40:00,1.5656,1.56595,1.56495,1.56525,1875500010.0
2007-10-31 08:45:00,1.56525,1.56565,1.5648,1.56485,1491800005.0
2007-10-31 08:50:00,1.56495,1.5657,1.56495,1.5657,948099998.0
2007-10-31 08:55:00,1.5657,1.5658,1.56505,1.5655,1198200002.0
2007-10-31 09:00:00,1.5655,1.5661,1.56475,1.56545,1682300001.0
2007-10-31 09:05:00,1.56545,1.56545,1.5643,1.56465,1518400000.0
2007-10-31 09:10:00,1.56465,1.56505,1.5643,1.56485,1453600003.0
2007-10-31 09:15:00,1.56485,1.56535,1.56435,1.5645,1783499991.0
2007-10-31 09:20:00,1.5645,1.56625,1.5645,1.5657,2685200001.0
2007-10-31 09:25:00,1.5657,1.56625,1.56565,1.56595,1466099991.0
2007-10-31 09:30:00,1.56595,1.5662,1.5655,1.56605,1715100000.0
2007-10-31 09:35:00,1.56605,1.56645,1.56555,1.5657,707600000.0
2007-10-31 09:40:00,1.5657,1.5658,1.56485,1.5652,998700001.0
2007-10-31 09:45:00,1.5652,1.56535,1.56365,1.56415,2305699998.0
2007-10-31 09:50:00,1.56425,1.56515,1.56405,1.5647,1672549998.0
2007-10-31 09:55:00,1.56465,1.56475,1.56305,1.56335,2767800000.0
2007-10-31 10:00:00,1.56345,1.56475,1.56325,1.56435,1914999997.0
2007-10-31 10:05:00,1.56435,1.5645,1.56365,1.56365,1659099998.0
2007-10-31 10:10:00,1.56365,1.56455,1.5634,1.56455,1482999999.0
2007-10-31 10:15:00,1.56455,1.56575,1.56445,1.56565,1317200003.0
2007-10-31 10:20:00,1.56565,1.56575,1.56475,1.5656,1752900000.0
2007-10-31 10:25:00,1.56555,1.56565,1.5645,1.56535,1297000000.0
2007-10-31 10:30:00,1.56535,1.5659,1.56485,1.56555,1168000000.0
2007-10-31 10:35:00,1.56555,1.56585,1.56455,1.56455,1623399995.0
2007-10-31 10:40:00,1.56455,1.5648,1.5639,1.5645,708500000.0
2007-10-31 10:45:00,1.5645,1.56455,1.56375,1.5642,1096500000.0
2007-10-31 10:50:00,1.5642,1.56545,1.5642,1.56515,1189100004.0
2007-10-31 10:55:00,1.56515,1.56695,1.5646,1.56665,1380700001.0
2007-10-31 11:00:00,1.56665,1.56735,1.56475,1.56635,2741799997.0
2007-10-31 11:05:00,1.56635,1.56655,1.56485,1.56545,1955699996.0
2007-10-31 11:10:00,1.56535,1.5658,1.56435,1.56465,2311799992.0
2007-10-31 11:15:00,1.56465,1.5661,1.56445,1.5658,1158400000.0
2007-10-31 11:20:00,1.5658,1.5665,1.5655,1.56585,1337599999.0
2007-10-31 11:25:00,1.56585,1.566,1.56465,1.565,2073699989.0
2007-10-31 11:30:00,1.565,1.56575,1.56495,1.56525,1911799995.0
2007-10-31 11:35:00,1.56525,1.56565,1.56515,1.5654,1060999997.0
2007-10-31 11:40:00,1.56545,1.56565,1.56465,1.56465,1905699991.0
2007-10-31 11:45:00,1.56475,1.5652,1.56455,1.56465,1279899997.0
2007-10-31 11:50:00,1.56465,1.56495,1.5637,1.56385,1324499998.0
2007-10-31 11:55:00,1.56395,1.56435,1.5637,1.5639,1415100000.0
2007-10-31 12:00:00,1.5639,1.56605,1.5639,1.56575,2767800001.0
2007-10-31 12:05:00,1.56575,1.56665,1.56515,1.56525,1210899999.0
2007-10-31 12:10:00,1.56525,1.56565,1.5647,1.56525,1336099998.0
2007-10-31 12:15:00,1.5652,1.5657,1.56465,1.56465,2040799996.0
2007-10-31 12:20:00,1.56475,1.5654,1.56455,1.56505,2201799990.0
2007-10-31 12:25:00,1.56505,1.56535,1.56455,1.56465,2090099996.0
2007-10-31 12:30:00,1.56465,1.56505,1.56445,1.56465,1684300000.0
2007-10-31 12:35:00,1.56465,1.5651,1.56445,1.56495,1302999994.0
2007-10-31 12:40:00,1.56495,1.56575,1.56465,1.56535,957700003.0
2007-10-31 12:45:00,1.56535,1.56545,1.56495,1.56545,504400000.0
2007-10-31 12:50:00,1.56545,1.5656,1.56455,1.5649,1133799996.0
2007-10-31 12:55:00,1.5649,1.5654,1.56475,1.56485,1227500000.0
2007-10-31 13:00:00,1.56485,1.5659,1.5648,1.56555,1584000000.0
2007-10-31 13:05:00,1.56555,1.56585,1.56485,1.56505,1468400000.0
2007-10-31 13:10:00,1.56505,1.56535,1.56455,1.56515,1289900000.0
2007-10-31 13:15:00,1.56515,1.5655,1.56485,1.56525,1103199999.0
2007-10-31 13:20:00,1.56525,1.56565,1.56495,1.56525,1051399995.0
2007-10-31 13:25:00,1.5652,1.56575,1.56505,1.56535,1255199997.0
2007-10-31 13:30:00,1.56525,1.56615,1.56525,1.566,878899999.0
2007-10-31 13:35:00,1.566,1.56635,1.56545,1.56615,1035100000.0
2007-10-31 13:40:00,1.56615,1.56655,1.566,1.56635,1223800000.0
2007-10-31 13:45:00,1.56635,1.56705,1.5658,1.5663,2051100000.0
2007-10-31 13:50:00,1.5663,1.56755,1.5663,1.56695,2123299993.0
2007-10-31 13:55:00,1.56695,1.5674,1.56655,1.56705,1784199997.0
2007-10-31 14:00:00,1.56705,1.56785,1.56695,1.56715,2421199994.0
2007-10-31 14:05:00,1.56715,1.5674,1.5662,1.5666,1540000000.0
2007-10-31 14:10:00,1.5666,1.56685,1.56545,1.56545,1572199999.0
2007-10-31 14:15:00,1.56545,1.56665,1.56515,1.566,3676700000.0
2007-10-31 14:20:00,1.566,1.56655,1.56555,1.5664,1276300000.0
2007-10-31 14:25:00,1.5664,1.5666,1.56535,1.56595,1244899996.0
2007-10-31 14:30:00,1.56595,1.56655,1.56495,1.56565,2960299997.0
2007-10-31 14:35:00,1.56565,1.5662,1.56495,1.56575,2641900002.0
2007-10-31 14:40:00,1.56575,1.5659,1.56455,1.56515,2361799994.0
2007-10-31 14:45:00,1.56515,1.5657,1.56515,1.56545,1078800000.0
2007-10-31 14:50:00,1.5655,1.5671,1.56535,1.56665,1961299994.0
2007-10-31 14:55:00,1.56665,1.567,1.56575,1.56615,2509999997.0
2007-10-31 15:00:00,1.56615,1.56665,1.5656,1.5657,2153799998.0
2007-10-31 15:05:00,1.56575,1.56685,1.56515,1.56645,2959139996.0
2007-10-31 15:10:00,1.56645,1.5666,1.5656,1.56595,1868499999.0
2007-10-31 15:15:00,1.5659,1.56635,1.56535,1.56555,1348900001.0
2007-10-31 15:20:00,1.56555,1.566,1.56515,1.56535,2252299988.0
2007-10-31 15:25:00,1.56535,1.5658,1.56505,1.56535,1774299998.0
2007-10-31 15:30:00,1.56535,1.56565,1.56505,1.56555,1963299991.0
2007-10-31 15:35:00,1.5656,1.56585,1.56535,1.56565,1198699999.0
2007-10-31 15:40:00,1.5656,1.56635,1.56535,1.5659,1881300004.0
2007-10-31 15:45:00,1.56585,1.56685,1.56525,1.56675,1440600000.0
2007-10-31 15:50:00,1.56675,1.56685,1.56595,1.56615,1731900000.0
2007-10-31 15:55:00,1.56615,1.56655,1.56555,1.5661,2602199998.0
2007-10-31 16:00:00,1.566,1.56615,1.56475,1.5656,2890299993.0
2007-10-31 16:05:00,1.5656,1.56625,1.5655,1.566,1727899994.0
2007-10-31 16:10:00,1.56585,1.5663,1.5654,1.5655,2342399993.0
2007-10-31 16:15:00,1.56545,1.56565,1.56485,1.56505,1165799997.0
2007-10-31 16:20:00,1.56495,1.56595,1.56495,1.56575,1315400001.0
2007-10-31 16:25:00,1.56575,1.56585,1.56525,1.56555,1296500000.0
2007-10-31 16:30:00,1.5656,1.566,1.56545,1.56555,1767390001.0
2007-10-31 16:35:00,1.56545,1.56625,1.56545,1.5658,1030000000.0
2007-10-31 16:40:00,1.5658,1.56625,1.56565,1.5659,848100000.0
2007-10-31 16:45:00,1.5659,1.56595,1.56535,1.5659,1201300000.0
2007-10-31 16:50:00,1.5659,1.5661,1.56495,1.565,1051000001.0
2007-10-31 16:55:00,1.5649,1.5651,1.56445,1.56495,1030600001.0
2007-10-31 17:00:00,1.56485,1.565,1.56385,1.56395,1284100000.0
2007-10-31 17:05:00,1.56405,1.5645,1.56345,1.5639,912500001.0
2007-10-31 17:10:00,1.5639,1.56455,1.5638,1.5645,950800000.0
2007-10-31 17:15:00,1.5645,1.56475,1.5642,1.5646,950800000.0
2007-10-31 17:20:00,1.5646,1.5647,1.5641,1.5641,654600000.0
2007-10-31 17:25:00,1.5641,1.5643,1.56225,1.5628,2117399992.0
2007-10-31 17:30:00,1.5628,1.56305,1.56225,1.56285,1797599983.0
2007-10-31 17:35:00,1.56285,1.56285,1.56235,1.56235,611000000.0
2007-10-31 17:40:00,1.56235,1.5628,1.5622,1.56235,1432500000.0
2007-10-31 17:45:00,1.5623,1.56245,1.5614,1.562,1815800000.0
2007-10-31 17:50:00,1.562,1.562,1.56045,1.56115,2307500001.0
2007-10-31 17:55:00,1.56115,1.56215,1.5604,1.5604,2606299998.0
2007-10-31 18:00:00,1.56055,1.5615,1.56045,1.561,3385700001.0
2007-10-31 18:05:00,1.561,1.56155,1.56065,1.56075,4590399984.0
2007-10-31 18:10:00,1.5608,1.56105,1.56005,1.5609,2970300001.0
2007-10-31 18:15:00,1.5609,1.56155,1.5608,1.56135,1051100000.0
2007-10-31 18:20:00,1.56135,1.5615,1.56065,1.56105,1497099994.0
2007-10-31 18:25:00,1.56115,1.56185,1.561,1.56125,1442799995.0
2007-10-31 18:30:00,1.56125,1.56195,1.56115,1.56145,2514099995.0
2007-10-31 18:35:00,1.56135,1.5621,1.56125,1.56165,1249899998.0
2007-10-31 18:40:00,1.56165,1.56235,1.56165,1.56215,869599998.0
2007-10-31 18:45:00,1.56205,1.5622,1.56125,1.5616,372700000.0
2007-10-31 18:50:00,1.56155,1.56175,1.56105,1.56165,1590199989.0
2007-10-31 18:55:00,1.56165,1.56195,1.56085,1.56185,3001399985.0
2007-10-31 19:00:00,1.56185,1.56205,1.5614,1.5619,1540699994.0
2007-10-31 19:05:00,1.56185,1.5624,1.56165,1.56205,800200000.0
2007-10-31 19:10:00,1.5621,1.56255,1.56205,1.5623,751800000.0
2007-10-31 19:15:00,1.5623,1.56245,1.5618,1.5619,1392200000.0
2007-10-31 19:20:00,1.5619,1.56245,1.5616,1.56175,1254300000.0
2007-10-31 19:25:00,1.56175,1.56215,1.56115,1.56195,2275800004.0
2007-10-31 19:30:00,1.56195,1.56225,1.56095,1.5612,1675000000.0
2007-10-31 19:35:00,1.5612,1.5615,1.56075,1.5612,1401700002.0
2007-10-31 19:40:00,1.5612,1.5612,1.56045,1.56045,470400000.0
2007-10-31 19:45:00,1.56045,1.5614,1.56005,1.56115,2736800000.0
2007-10-31 19:50:00,1.56115,1.56195,1.561,1.56165,1352800000.0
2007-10-31 19:55:00,1.56165,1.5623,1.5615,1.5615,1783700000.0
2007-10-31 20:00:00,1.5615,1.5622,1.56095,1.56145,3094000004.0
2007-10-31 20:05:00,1.56145,1.5626,1.56095,1.5615,2044200002.0
2007-10-31 20:10:00,1.5615,1.56155,1.5599,1.56,1615700000.0
2007-10-31 20:15:00,1.56,1.56705,1.55905,1.56035,3517500000.0
2007-10-31 20:20:00,1.56035,1.56255,1.55875,1.56085,3898900000.0
2007-10-31 20:25:00,1.56085,1.56255,1.55925,1.55975,4233800007.0
2007-10-31 20:30:00,1.55965,1.55995,1.55245,1.55275,4643100008.0
2007-10-31 20:35:00,1.55275,1.55475,1.55265,1.5537,4578500002.0
2007-10-31 20:40:00,1.5536,1.55555,1.55285,1.55385,3482600000.0
2007-10-31 20:45:00,1.55385,1.55515,1.55235,1.55475,4070600000.0
2007-10-31 20:50:00,1.55485,1.55505,1.55215,1.55255,4118100001.0
2007-10-31 20:55:00,1.55255,1.55295,1.55175,1.55285,2066000000.0
2007-10-31 21:00:00,1.55285,1.55515,1.5525,1.55375,2885100001.0
2007-10-31 21:05:00,1.55375,1.55455,1.55325,1.55385,4760000001.0
2007-10-31 21:10:00,1.55375,1.55415,1.55325,1.55395,3288400000.0
2007-10-31 21:15:00,1.5537,1.55435,1.55355,1.55385,2922900000.0
2007-10-31 21:20:00,1.55395,1.55435,1.55315,1.55405,2874100000.0
2007-10-31 21:25:00,1.55405,1.55425,1.55315,1.5532,1148600000.0
2007-10-31 21:30:00,1.5533,1.55455,1.55295,1.55385,866199995.0
2007-10-31 21:35:00,1.55375,1.55415,1.55335,1.5538,651800000.0
2007-10-31 21:40:00,1.5538,1.5543,1.55355,1.5543,1188500000.0
2007-10-31 21:45:00,1.5543,1.5543,1.55265,1.55365,1210900002.0
2007-10-31 21:50:00,1.55355,1.55445,1.55335,1.55415,1188600000.0
2007-10-31 21:55:00,1.55415,1.55605,1.55395,1.55495,1509200000.0
2007-10-31 22:00:00,1.55495,1.55555,1.55475,1.55495,1365000000.0
2007-10-31 22:05:00,1.55495,1.55585,1.5543,1.55545,1601000000.0
2007-10-31 22:10:00,1.55545,1.55545,1.55275,1.55305,1318800000.0
2007-10-31 22:15:00,1.55295,1.55435,1.55275,1.55395,1226500000.0
2007-10-31 22:20:00,1.55405,1.55445,1.55375,1.55445,852000000.0
2007-10-31 22:25:00,1.55445,1.55445,1.55315,1.55335,794720000.0
2007-10-31 22:30:00,1.55335,1.55335,1.55215,1.55215,1636900000.0
2007-10-31 22:35:00,1.55215,1.55235,1.55175,1.55195,1095000000.0
2007-10-31 22:40:00,1.55195,1.55225,1.55095,1.55135,1212900000.0
2007-10-31 22:45:00,1.55135,1.55185,1.55135,1.55145,806200000.0
2007-10-31 22:50:00,1.55145,1.55195,1.55145,1.55155,1132500000.0
2007-10-31 22:55:00,1.55155,1.55175,1.54995,1.55055,1183300000.0
2007-10-31 23:00:00,1.5536,1.5539,1.5529,1.5534,358000000.0
2007-10-31 23:05:00,1.5532,1.5538,1.5527,1.5527,358000000.0
2007-10-31 23:10:00,1.5525,1.5527,1.55035,1.55045,527600000.0
2007-10-31 23:15:00,1.55065,1.5512,1.55055,1.55115,812200002.0
2007-10-31 23:20:00,1.55125,1.55135,1.55095,1.55135,367800000.0
2007-10-31 23:25:00,1.5513,1.55175,1.55115,1.55145,383600000.0
2007-10-31 23:30:00,1.55145,1.55215,1.55135,1.55205,1039600004.0
2007-10-31 23:35:00,1.55205,1.55345,1.55195,1.55275,409900000.0
2007-10-31 23:40:00,1.55265,1.55435,1.55215,1.55425,766699996.0
2007-10-31 23:45:00,1.55415,1.55445,1.55335,1.55345,1155500004.0
2007-10-31 23:50:00,1.5533,1.55405,1.55285,1.55345,420500000.0
2007-10-31 23:55:00,1.55345,1.55405,1.55325,1.55365,607700000.0
2007-11-01 00:00:00,1.55365,1.5543,1.55285,1.55355,309899999.0
2007-11-01 00:05:00,1.55355,1.5539,1.55265,1.55265,566300000.0
2007-11-01 00:10:00,1.55265,1.55305,1.5514,1.55295,1062100000.0
2007-11-01 00:15:00,1.55295,1.55335,1.55285,1.55295,763300000.0
2007-11-01 00:20:00,1.55295,1.55365,1.55285,1.55345,1021000000.0
2007-11-01 00:25:00,1.55345,1.55365,1.55305,1.55335,211300000.0
2007-11-01 00:30:00,1.55335,1.55345,1.5525,1.55275,992400000.0
2007-11-01 00:35:00,1.55275,1.55295,1.55225,1.55265,759500000.0
2007-11-01 00:40:00,1.55255,1.55315,1.55255,1.5526,1520300002.0
2007-11-01 00:45:00,1.5526,1.55305,1.55225,1.55275,2067100001.0
2007-11-01 00:50:00,1.55275,1.55305,1.55255,1.55275,1177200011.0
2007-11-01 00:55:00,1.55265,1.55275,1.55265,1.55265,417100002.0
2007-11-01 01:00:00,1.55265,1.5528,1.5521,1.55215,598100000.0
2007-11-01 01:05:00,1.55215,1.55245,1.55205,1.55225,708700000.0
2007-11-01 01:10:00,1.55215,1.55225,1.55145,1.5522,1635100002.0
2007-11-01 01:15:00,1.5523,1.55265,1.55205,1.55215,1070500000.0
2007-11-01 01:20:00,1.55215,1.55275,1.55195,1.55235,1118400000.0
2007-11-01 01:25:00,1.55235,1.55255,1.55165,1.55165,1802400000.0
2007-11-01 01:30:00,1.55175,1.55185,1.55075,1.55165,1674300000.0
2007-11-01 01:35:00,1.55175,1.55205,1.55135,1.5514,1576000000.0
2007-11-01 01:40:00,1.5514,1.5525,1.55135,1.5522,1668400000.0
2007-11-01 01:45:00,1.55215,1.55285,1.552,1.5525,1054100000.0
2007-11-01 01:50:00,1.5525,1.55275,1.55235,1.55265,543200000.0
2007-11-01 01:55:00,1.55255,1.55315,1.5525,1.55305,905200000.0
2007-11-01 02:00:00,1.55305,1.55315,1.55175,1.55225,1558600000.0
2007-11-01 02:05:00,1.55225,1.55295,1.55225,1.55265,1248100000.0
2007-11-01 02:10:00,1.55265,1.55325,1.5523,1.55235,1167400000.0
2007-11-01 02:15:00,1.55235,1.5539,1.55215,1.55385,2434700000.0
2007-11-01 02:20:00,1.55385,1.55515,1.55345,1.55375,2117700000.0
2007-11-01 02:25:00,1.55385,1.5545,1.55255,1.55285,2683400002.0
2007-11-01 02:30:00,1.55015,1.5521,1.55015,1.55145,1484200001.0
2007-11-01 02:35:00,1.55145,1.55365,1.55115,1.55305,1860100000.0
2007-11-01 02:40:00,1.55305,1.55405,1.55265,1.55375,1035900000.0
2007-11-01 02:45:00,1.55375,1.55375,1.5529,1.5536,1240500000.0
2007-11-01 02:50:00,1.55355,1.5541,1.55285,1.55305,1725100000.0
2007-11-01 02:55:00,1.55305,1.55325,1.55225,1.55255,1813900001.0
2007-11-01 03:00:00,1.55265,1.5532,1.55195,1.55225,596000001.0
2007-11-01 03:05:00,1.5523,1.55275,1.55215,1.55245,393100000.0
2007-11-01 03:10:00,1.55255,1.55295,1.5524,1.55285,1142100000.0
2007-11-01 03:15:00,1.5529,1.5553,1.55285,1.55465,2092800001.0
2007-11-01 03:20:00,1.55465,1.5549,1.55415,1.55445,1377800000.0
2007-11-01 03:25:00,1.55445,1.5563,1.55445,1.55625,1661000000.0
2007-11-01 03:30:00,1.55625,1.55625,1.55495,1.55565,953200001.0
2007-11-01 03:35:00,1.55565,1.55585,1.55485,1.555,509100000.0
2007-11-01 03:40:00,1.555,1.55585,1.555,1.55565,942100000.0
2007-11-01 03:45:00,1.55555,1.55565,1.55505,1.55555,651100000.0
2007-11-01 03:50:00,1.55565,1.5559,1.55545,1.55575,182200000.0
2007-11-01 03:55:00,1.55575,1.5563,1.55555,1.55595,452400000.0
2007-11-01 04:00:00,1.55595,1.5562,1.55575,1.55595,184300000.0
2007-11-01 04:05:00,1.55585,1.556,1.55535,1.55565,428500000.0
2007-11-01 04:10:00,1.55565,1.5557,1.5534,1.5556,407400000.0
2007-11-01 04:15:00,1.5556,1.55575,1.55455,1.55465,1428700000.0
2007-11-01 04:20:00,1.55465,1.55495,1.55385,1.55405,1089800000.0
2007-11-01 04:25:00,1.55405,1.5542,1.55315,1.5533,1772500000.0
2007-11-01 04:30:00,1.5533,1.55335,1.55245,1.55315,1478700000.0
2007-11-01 04:35:00,1.5531,1.554,1.5531,1.5539,775500001.0
2007-11-01 04:40:00,1.5539,1.554,1.55325,1.55355,624600000.0
2007-11-01 04:45:00,1.55365,1.55435,1.5536,1.5541,438200000.0
2007-11-01 04:50:00,1.5541,1.5547,1.55405,1.55425,420400000.0
2007-11-01 04:55:00,1.55425,1.5544,1.55405,1.5542,84800000.0
2007-11-01 05:00:00,1.5542,1.55455,1.5542,1.55435,84000000.0
2007-11-01 05:05:00,1.5544,1.55445,1.55415,1.5542,61600000.0
2007-11-01 05:10:00,1.55425,1.55425,1.5538,1.5538,99200000.0
2007-11-01 05:15:00,1.55385,1.55395,1.55275,1.5534,199300000.0
2007-11-01 05:20:00,1.5534,1.5535,1.5531,1.55335,70800000.0
2007-11-01 05:25:00,1.55345,1.5535,1.55275,1.55285,136100000.0
2007-11-01 05:30:00,1.55285,1.5533,1.55275,1.5533,464499999.0
2007-11-01 05:35:00,1.5533,1.55355,1.55305,1.55315,1110500000.0
2007-11-01 05:40:00,1.5532,1.55325,1.55285,1.55305,614000003.0
2007-11-01 05:45:00,1.55315,1.55325,1.55285,1.55315,1192700016.0
2007-11-01 05:50:00,1.55315,1.5538,1.55305,1.5536,726100000.0
2007-11-01 05:55:00,1.55355,1.5537,1.55285,1.55325,1027300000.0
2007-11-01 06:00:00,1.55325,1.55325,1.5525,1.5529,1079300000.0
2007-11-01 06:05:00,1.5529,1.55305,1.55255,1.55295,649000000.0
2007-11-01 06:10:00,1.55295,1.5537,1.55285,1.55345,1232300000.0
2007-11-01 06:15:00,1.55355,1.55375,1.55265,1.55285,1317399998.0
2007-11-01 06:20:00,1.55285,1.554,1.55275,1.5537,374400000.0
2007-11-01 06:25:00,1.5537,1.5542,1.55355,1.55355,138400000.0
2007-11-01 06:30:00,1.55355,1.55365,1.55315,1.55355,114500000.0
2007-11-01 06:35:00,1.55355,1.55395,1.5532,1.55385,304100000.0
2007-11-01 06:40:00,1.55385,1.55505,1.55375,1.5548,304800000.0
2007-11-01 06:45:00,1.55485,1.55495,1.5543,1.5543,173100000.0
2007-11-01 06:50:00,1.5543,1.5544,1.55395,1.55415,290700000.0
2007-11-01 06:55:00,1.55415,1.5543,1.5537,1.55375,503600000.0
2007-11-01 07:00:00,1.55375,1.55375,1.55305,1.55355,1249400000.0
2007-11-01 07:05:00,1.55345,1.55395,1.55315,1.55315,1774100000.0
2007-11-01 07:10:00,1.55325,1.5541,1.55315,1.5539,876500000.0
2007-11-01 07:15:00,1.5539,1.554,1.55355,1.55365,488000000.0
2007-11-01 07:20:00,1.5536,1.55415,1.55355,1.55395,459300000.0
2007-11-01 07:25:00,1.55395,1.55405,1.55365,1.55375,774700000.0
2007-11-01 07:30:00,1.55375,1.55395,1.55375,1.55385,693200000.0
2007-11-01 07:35:00,1.55385,1.55405,1.55365,1.55395,419900000.0
2007-11-01 07:40:00,1.55395,1.55425,1.55345,1.55365,1543300000.0
2007-11-01 07:45:00,1.55375,1.55375,1.55335,1.55355,473300000.0
2007-11-01 07:50:00,1.55355,1.55395,1.55345,1.55385,494500000.0
2007-11-01 07:55:00,1.55375,1.55395,1.5532,1.55345,687500000.0
2007-11-01 08:00:00,1.55345,1.55355,1.55265,1.55265,745800000.0
2007-11-01 08:05:00,1.55265,1.55305,1.55215,1.55235,1326900000.0
2007-11-01 08:10:00,1.5523,1.55265,1.55215,1.55235,1307500000.0
2007-11-01 08:15:00,1.55235,1.5526,1.55175,1.5519,649600000.0
2007-11-01 08:20:00,1.5519,1.5519,1.5507,1.55095,1330100000.0
2007-11-01 08:25:00,1.55095,1.55105,1.55005,1.5508,2290100000.0
2007-11-01 08:30:00,1.5508,1.55145,1.55065,1.55065,1039699999.0
2007-11-01 08:35:00,1.55065,1.55155,1.55015,1.55155,2060099994.0
2007-11-01 08:40:00,1.55155,1.55205,1.5511,1.55175,1600699998.0
2007-11-01 08:45:00,1.55175,1.55185,1.55115,1.55135,1001400000.0
2007-11-01 08:50:00,1.55135,1.5521,1.55095,1.5514,612900000.0
2007-11-01 08:55:00,1.55145,1.55225,1.55105,1.55225,1296399998.0
2007-11-01 09:00:00,1.55225,1.55235,1.55085,1.5513,1533699999.0
2007-11-01 09:05:00,1.55135,1.5516,1.5501,1.55055,1914500004.0
2007-11-01 09:10:00,1.55065,1.55115,1.55005,1.5505,1836500001.0
2007-11-01 09:15:00,1.5505,1.55125,1.55015,1.55055,1321200000.0
2007-11-01 09:20:00,1.55055,1.55125,1.54965,1.55075,2366200001.0
2007-11-01 09:25:00,1.5507,1.5507,1.54985,1.5504,2053399997.0
2007-11-01 09:30:00,1.5504,1.55185,1.55035,1.5514,1152000000.0
2007-11-01 09:35:00,1.5514,1.5515,1.5508,1.55105,1613300000.0
2007-11-01 09:40:00,1.55105,1.55215,1.55095,1.55195,991399999.0
2007-11-01 09:45:00,1.55195,1.55295,1.55185,1.5526,1720200003.0
2007-11-01 09:50:00,1.55255,1.55425,1.55255,1.55345,1879699997.0
2007-11-01 09:55:00,1.55345,1.5536,1.55185,1.55195,1815700000.0
2007-11-01 10:00:00,1.55185,1.55295,1.55175,1.55225,2361900003.0
2007-11-01 10:05:00,1.55225,1.55245,1.55085,1.55085,1915399999.0
2007-11-01 10:10:00,1.55085,1.5528,1.55085,1.55245,2182999999.0
2007-11-01 10:15:00,1.55245,1.55335,1.55225,1.55305,2830299999.0
2007-11-01 10:20:00,1.55305,1.55455,1.5525,1.554,1385599997.0
2007-11-01 10:25:00,1.55405,1.5545,1.55225,1.55275,2575799998.0
2007-11-01 10:30:00,1.55275,1.55535,1.5525,1.55525,2045900000.0
2007-11-01 10:35:00,1.5551,1.5552,1.5542,1.55455,2040400001.0
2007-11-01 10:40:00,1.55455,1.5548,1.55385,1.55395,1137200000.0
2007-11-01 10:45:00,1.55395,1.5542,1.55325,1.55335,1719300000.0
2007-11-01 10:50:00,1.55335,1.55395,1.55285,1.55345,2701510000.0
2007-11-01 10:55:00,1.55345,1.55375,1.55205,1.55245,3087000004.0
2007-11-01 11:00:00,1.55235,1.55325,1.55225,1.55305,2150899993.0
2007-11-01 11:05:00,1.55305,1.55345,1.55285,1.55335,946200000.0
2007-11-01 11:10:00,1.55345,1.55455,1.55295,1.55445,978400000.0
2007-11-01 11:15:00,1.55445,1.5553,1.55435,1.55455,2230199996.0
2007-11-01 11:20:00,1.55445,1.55495,1.5542,1.5545,1748200001.0
2007-11-01 11:25:00,1.55455,1.55475,1.55355,1.55355,1794499999.0
2007-11-01 11:30:00,1.5536,1.55415,1.55325,1.5538,2908199995.0
2007-11-01 11:35:00,1.5538,1.55395,1.55295,1.5532,1930499999.0
2007-11-01 11:40:00,1.5532,1.5533,1.55185,1.55215,1256500000.0
2007-11-01 11:45:00,1.5521,1.5532,1.5517,1.55245,1494100000.0
2007-11-01 11:50:00,1.55245,1.5532,1.55235,1.55275,1768299981.0
2007-11-01 11:55:00,1.55275,1.5535,1.55235,1.55335,733099999.0
2007-11-01 12:00:00,1.55335,1.55355,1.55285,1.553,439800000.0
2007-11-01 12:05:00,1.55305,1.5532,1.55225,1.55235,624200000.0
2007-11-01 12:10:00,1.55245,1.5527,1.552,1.55255,1299499998.0
2007-11-01 12:15:00,1.55255,1.55285,1.55185,1.55225,1844999998.0
2007-11-01 12:20:00,1.55225,1.55225,1.55145,1.5515,1473799997.0
2007-11-01 12:25:00,1.5515,1.5516,1.55055,1.5513,756900000.0
2007-11-01 12:30:00,1.5513,1.55155,1.5502,1.5508,580900000.0
2007-11-01 12:35:00,1.5508,1.55085,1.55015,1.55045,346900000.0
2007-11-01 12:40:00,1.55045,1.55085,1.54985,1.55065,1606100001.0
2007-11-01 12:45:00,1.55065,1.55125,1.55055,1.55125,1650999990.0
2007-11-01 12:50:00,1.55125,1.5516,1.55105,1.5516,510800000.0
2007-11-01 12:55:00,1.5516,1.5521,1.55145,1.55155,612600000.0
2007-11-01 13:00:00,1.55165,1.55295,1.55155,1.5521,1600000000.0
2007-11-01 13:05:00,1.55205,1.55205,1.5511,1.5513,967000000.0
2007-11-01 13:10:00,1.5513,1.55175,1.5511,1.5515,804099999.0
2007-11-01 13:15:00,1.5515,1.55165,1.55125,1.55135,997300000.0
2007-11-01 13:20:00,1.55145,1.5516,1.55035,1.5505,556300001.0
2007-11-01 13:25:00,1.5505,1.5507,1.54955,1.55065,1126900002.0
2007-11-01 13:30:00,1.55065,1.55095,1.5499,1.55055,2497199994.0
2007-11-01 13:35:00,1.55055,1.55135,1.55035,1.55135,1504900008.0
2007-11-01 13:40:00,1.55135,1.5529,1.55135,1.55255,2852600002.0
2007-11-01 13:45:00,1.5526,1.55285,1.5523,1.55235,2060799988.0
2007-11-01 13:50:00,1.55235,1.55315,1.55215,1.55265,1995299986.0
2007-11-01 13:55:00,1.55265,1.55335,1.55175,1.55325,2021199998.0
2007-11-01 14:00:00,1.55315,1.55365,1.5527,1.5528,1878600002.0
2007-11-01 14:05:00,1.5528,1.55475,1.55225,1.55465,2782799995.0
2007-11-01 14:10:00,1.55465,1.55585,1.55365,1.55425,3847999996.0
2007-11-01 14:15:00,1.55415,1.55435,1.5533,1.55385,2736899977.0
2007-11-01 14:20:00,1.55385,1.55455,1.55335,1.55435,2930299992.0
2007-11-01 14:25:00,1.5543,1.55575,1.5541,1.5544,2286399995.0
2007-11-01 14:30:00,1.55425,1.55585,1.55335,1.55415,2734599992.0
2007-11-01 14:35:00,1.55415,1.55815,1.55395,1.55785,2875199999.0
2007-11-01 14:40:00,1.55785,1.55885,1.5577,1.55845,1626500000.0
2007-11-01 14:45:00,1.55845,1.56335,1.55825,1.5628,3700499990.0
2007-11-01 14:50:00,1.5628,1.56495,1.56175,1.5624,3896999989.0
2007-11-01 14:55:00,1.5624,1.5634,1.56075,1.56105,2830499999.0
2007-11-01 15:00:00,1.56095,1.56315,1.56095,1.56235,2538499999.0
2007-11-01 15:05:00,1.5624,1.564,1.56195,1.56375,1415500001.0
2007-11-01 15:10:00,1.56375,1.56405,1.56195,1.56225,2257199999.0
2007-11-01 15:15:00,1.56225,1.56245,1.56115,1.56165,3442200015.0
2007-11-01 15:20:00,1.56165,1.56205,1.56125,1.5613,2575400001.0
2007-11-01 15:25:00,1.5613,1.5624,1.5613,1.56235,1775299998.0
2007-11-01 15:30:00,1.56235,1.5641,1.56185,1.56385,3577499987.0
2007-11-01 15:35:00,1.56385,1.56875,1.5636,1.56875,3492699996.0
2007-11-01 15:40:00,1.56875,1.57035,1.56745,1.5683,4104300000.0
2007-11-01 15:45:00,1.5683,1.57205,1.56825,1.5706,4298499991.0
2007-11-01 15:50:00,1.5706,1.57085,1.56835,1.56915,4304099999.0
2007-11-01 15:55:00,1.56925,1.57055,1.56865,1.56865,2943700000.0
2007-11-01 16:00:00,1.56865,1.57265,1.5683,1.57215,3659999999.0
2007-11-01 16:05:00,1.57215,1.57225,1.57075,1.571,2982600000.0
2007-11-01 16:10:00,1.57105,1.57415,1.5709,1.5733,3413900000.0
2007-11-01 16:15:00,1.57335,1.57485,1.57285,1.57345,2743100002.0
2007-11-01 16:20:00,1.57345,1.57595,1.57275,1.57295,4236099988.0
2007-11-01 16:25:00,1.57295,1.5731,1.57195,1.57255,3404599998.0
2007-11-01 16:30:00,1.57265,1.57355,1.5713,1.5714,3322900002.0
2007-11-01 16:35:00,1.57135,1.57265,1.5699,1.57025,3269299995.0
2007-11-01 16:40:00,1.57035,1.5706,1.56815,1.56925,3872999998.0
2007-11-01 16:45:00,1.56925,1.57065,1.5682,1.56995,3736899995.0
2007-11-01 16:50:00,1.57,1.5719,1.5697,1.57145,2606400000.0
2007-11-01 16:55:00,1.57145,1.5717,1.57015,1.5709,2698200000.0
2007-11-01 17:00:00,1.5709,1.5719,1.57065,1.5709,2812300000.0
2007-11-01 17:05:00,1.5709,1.57165,1.57055,1.57145,1720700000.0
2007-11-01 17:10:00,1.57145,1.57145,1.56945,1.57065,2596000000.0
2007-11-01 17:15:00,1.57055,1.57215,1.57015,1.57075,2665500000.0
2007-11-01 17:20:00,1.57075,1.5715,1.57045,1.57085,1508799998.0
2007-11-01 17:25:00,1.57085,1.57165,1.57065,1.5712,686400000.0
2007-11-01 17:30:00,1.5688,1.5715,1.5686,1.5715,1256100000.0
2007-11-01 17:35:00,1.5715,1.57275,1.57095,1.57265,1080200000.0
2007-11-01 17:40:00,1.5727,1.5737,1.57225,1.5726,2336399997.0
2007-11-01 17:45:00,1.5726,1.5728,1.57185,1.57235,2463399996.0
2007-11-01 17:50:00,1.57235,1.5724,1.57025,1.57105,3045299997.0
2007-11-01 17:55:00,1.57115,1.5719,1.57095,1.57125,2535100000.0
2007-11-01 18:00:00,1.57125,1.57145,1.5706,1.5712,2218200000.0
2007-11-01 18:05:00,1.5712,1.57205,1.57035,1.5705,1802400000.0
2007-11-01 18:10:00,1.57045,1.57135,1.57015,1.57045,3565600001.0
2007-11-01 18:15:00,1.57045,1.57085,1.56955,1.57045,3902100000.0
2007-11-01 18:20:00,1.57045,1.5705,1.56785,1.56815,4126100000.0
2007-11-01 18:25:00,1.56815,1.56945,1.56795,1.56925,2116700002.0
2007-11-01 18:30:00,1.56915,1.57005,1.56875,1.57,1805700001.0
2007-11-01 18:35:00,1.57,1.57045,1.56905,1.56975,1973900000.0
2007-11-01 18:40:00,1.56975,1.57105,1.56905,1.57065,3405000000.0
2007-11-01 18:45:00,1.57065,1.5717,1.57035,1.5715,2133500000.0
2007-11-01 18:50:00,1.57145,1.5723,1.5713,1.57195,2680200000.0
2007-11-01 18:55:00,1.57195,1.57215,1.57125,1.57205,2819799999.0
2007-11-01 19:00:00,1.57205,1.57225,1.5716,1.5722,2479200000.0
2007-11-01 19:05:00,1.57205,1.57255,1.57125,1.57125,2552800000.0
2007-11-01 19:10:00,1.57135,1.57165,1.57065,1.571,1676399997.0
2007-11-01 19:15:00,1.571,1.5714,1.57065,1.5714,826600000.0
2007-11-01 19:20:00,1.57135,1.57205,1.57105,1.57175,588000000.0
2007-11-01 19:25:00,1.57175,1.57325,1.57175,1.573,1268800000.0
2007-11-01 19:30:00,1.573,1.57345,1.57215,1.57295,2170700000.0
2007-11-01 19:35:00,1.57295,1.57335,1.57245,1.57295,2973400000.0
2007-11-01 19:40:00,1.57295,1.57405,1.57265,1.5738,1296800000.0
2007-11-01 19:45:00,1.57385,1.5747,1.57355,1.5742,597400000.0
2007-11-01 19:50:00,1.5742,1.5761,1.5742,1.57585,1267669999.0
2007-11-01 19:55:00,1.57585,1.5789,1.57575,1.57855,2128000000.0
2007-11-01 20:00:00,1.5786,1.5787,1.57635,1.57675,1684800000.0
2007-11-01 20:05:00,1.57685,1.5778,1.57635,1.57635,2391300000.0
2007-11-01 20:10:00,1.5764,1.5765,1.57465,1.57475,1682200000.0
2007-11-01 20:15:00,1.57475,1.5761,1.57465,1.57505,2460600000.0
2007-11-01 20:20:00,1.575,1.57705,1.57495,1.5767,2130300001.0
2007-11-01 20:25:00,1.5767,1.5778,1.57645,1.57735,917300000.0
2007-11-01 20:30:00,1.57735,1.5777,1.57695,1.577,307200000.0
2007-11-01 20:35:00,1.577,1.5775,1.57595,1.57625,1683200001.0
2007-11-01 20:40:00,1.57625,1.5777,1.57605,1.5768,1014900000.0
2007-11-01 20:45:00,1.5768,1.5769,1.57315,1.57385,1892100002.0
2007-11-01 20:50:00,1.57385,1.57455,1.5734,1.57435,982200000.0
2007-11-01 20:55:00,1.57435,1.57575,1.57425,1.57535,1297500000.0
2007-11-01 21:00:00,1.57535,1.5756,1.57435,1.5756,1040900000.0
2007-11-01 21:05:00,1.57555,1.57585,1.5753,1.5755,189600000.0
2007-11-01 21:10:00,1.5755,1.5766,1.57505,1.57645,376300000.0
2007-11-01 21:15:00,1.57645,1.57765,1.57585,1.57755,414200000.0
2007-11-01 21:20:00,1.5776,1.57825,1.57715,1.57805,2022000000.0
2007-11-01 21:25:00,1.57805,1.57895,1.57765,1.57885,1936100000.0
2007-11-01 21:30:00,1.57895,1.58065,1.5786,1.5789,2340300000.0
2007-11-01 21:35:00,1.57875,1.5789,1.5775,1.57805,1527099997.0
2007-11-01 21:40:00,1.57805,1.5793,1.57755,1.57895,1497500000.0
2007-11-01 21:45:00,1.57905,1.5813,1.57875,1.57955,2195700000.0
2007-11-01 21:50:00,1.57955,1.5815,1.57925,1.5803,2351100000.0
2007-11-01 21:55:00,1.58035,1.5807,1.57935,1.57935,1360000000.0
2007-11-01 22:00:00,1.57935,1.57955,1.57835,1.57875,1518600000.0
2007-11-01 22:05:00,1.5788,1.57935,1.57815,1.57865,1231300000.0
2007-11-01 22:10:00,1.57865,1.57965,1.57855,1.57945,1644300000.0
2007-11-01 22:15:00,1.57955,1.58105,1.57935,1.58015,1358500000.0
2007-11-01 22:20:00,1.5801,1.58195,1.57985,1.58185,632350000.0
2007-11-01 22:25:00,1.58185,1.58185,1.58085,1.58155,870500000.0
2007-11-01 22:30:00,1.58155,1.58175,1.58115,1.58155,280400000.0
2007-11-01 22:35:00,1.58155,1.58335,1.5807,1.58305,844800000.0
2007-11-01 22:40:00,1.58295,1.58345,1.58245,1.58265,737000001.0
2007-11-01 22:45:00,1.58245,1.58265,1.58105,1.58105,577900000.0
2007-11-01 22:50:00,1.58105,1.58115,1.57965,1.5801,1111099998.0
2007-11-01 22:55:00,1.58025,1.58105,1.58005,1.58025,1183500000.0
2007-11-01 23:00:00,1.58025,1.5804,1.5796,1.5798,345700000.0
2007-11-01 23:05:00,1.5796,1.5796,1.577,1.5773,308000000.0
2007-11-01 23:10:00,1.5771,1.5782,1.5769,1.5779,308000000.0
2007-11-01 23:15:00,1.578,1.5784,1.5777,1.5777,308000000.0
2007-11-01 23:20:00,1.5779,1.57975,1.5775,1.57975,308000000.0
2007-11-01 23:25:00,1.57965,1.57995,1.57925,1.57955,1430400000.0
2007-11-01 23:30:00,1.57955,1.581,1.57955,1.58025,1616000000.0
2007-11-01 23:35:00,1.57995,1.5805,1.57925,1.5803,896800006.0
2007-11-01 23:40:00,1.5803,1.5803,1.57885,1.57895,1283700002.0
2007-11-01 23:45:00,1.57905,1.58085,1.57905,1.58,792900005.0
2007-11-01 23:50:00,1.58,1.58055,1.57985,1.5801,487500000.0
2007-11-01 23:55:00,1.5801,1.5801,1.57915,1.5801,746000000.0
2007-11-02 00:00:00,1.5801,1.5806,1.57975,1.58005,819199999.0
2007-11-02 00:05:00,1.57995,1.57995,1.57695,1.57725,1728899996.0
2007-11-02 00:10:00,1.57725,1.57825,1.5769,1.57805,1923000000.0
2007-11-02 00:15:00,1.57805,1.57845,1.57785,1.57795,775500000.0
2007-11-02 00:20:00,1.57795,1.57805,1.57745,1.5775,915100000.0
2007-11-02 00:25:00,1.5775,1.57815,1.57735,1.57815,1140199999.0
2007-11-02 00:30:00,1.57805,1.57855,1.57785,1.57825,846900000.0
2007-11-02 00:35:00,1.5783,1.57885,1.57785,1.57865,1093600000.0
2007-11-02 00:40:00,1.5787,1.57885,1.57745,1.57785,1327099993.0
2007-11-02 00:45:00,1.57785,1.57825,1.57745,1.57805,987700000.0
2007-11-02 00:50:00,1.57805,1.57865,1.57805,1.57825,947899998.0
2007-11-02 00:55:00,1.57825,1.57865,1.57815,1.57855,528699997.0
2007-11-02 01:00:00,1.57855,1.57855,1.5777,1.5777,765400000.0
2007-11-02 01:05:00,1.5777,1.57795,1.57755,1.5778,647400000.0
2007-11-02 01:10:00,1.5778,1.5786,1.57695,1.5774,1226100000.0
2007-11-02 01:15:00,1.5774,1.5778,1.57685,1.57695,1247900000.0
2007-11-02 01:20:00,1.57695,1.57705,1.5752,1.57545,1345500000.0
2007-11-02 01:25:00,1.57545,1.5764,1.57435,1.5758,1442200000.0
2007-11-02 01:30:00,1.57585,1.57685,1.57475,1.57505,1898899997.0
2007-11-02 01:35:00,1.57505,1.5754,1.5749,1.57515,1273000000.0
2007-11-02 01:40:00,1.57515,1.5776,1.57515,1.577,1654600000.0
2007-11-02 01:45:00,1.577,1.5771,1.57645,1.5767,1203600000.0
2007-11-02 01:50:00,1.5767,1.57685,1.57605,1.57605,638500000.0
2007-11-02 01:55:00,1.5761,1.57625,1.57575,1.57605,463000000.0
2007-11-02 02:00:00,1.57605,1.57645,1.57555,1.57565,925900000.0
2007-11-02 02:05:00,1.57565,1.57605,1.5754,1.5759,742000000.0
2007-11-02 02:10:00,1.5759,1.5759,1.57505,1.57545,1197600000.0
2007-11-02 02:15:00,1.57545,1.57545,1.57445,1.57445,869100000.0
2007-11-02 02:20:00,1.57445,1.57545,1.57445,1.57535,1111000000.0
2007-11-02 02:25:00,1.57535,1.57535,1.57375,1.57415,1355400000.0
2007-11-02 02:30:00,1.5741,1.5746,1.57375,1.57425,1277600000.0
2007-11-02 02:35:00,1.57425,1.57445,1.57375,1.574,734100000.0
2007-11-02 02:40:00,1.574,1.57445,1.57385,1.5741,897500000.0
2007-11-02 02:45:00,1.5741,1.5744,1.57375,1.5739,860500000.0
2007-11-02 02:50:00,1.5739,1.57435,1.5739,1.57415,817200000.0
2007-11-02 02:55:00,1.5741,1.57475,1.57395,1.57415,1174900000.0
2007-11-02 03:00:00,1.57425,1.57525,1.57415,1.57495,1015300000.0
2007-11-02 03:05:00,1.57495,1.57525,1.57405,1.57485,1108700000.0
2007-11-02 03:10:00,1.57485,1.57545,1.57475,1.57535,612200000.0
2007-11-02 03:15:00,1.57535,1.57565,1.57495,1.57535,633200000.0
2007-11-02 03:20:00,1.5754,1.57565,1.57515,1.57525,301600000.0
2007-11-02 03:25:00,1.57525,1.5757,1.57425,1.57435,1035200000.0
2007-11-02 03:30:00,1.57435,1.57475,1.5742,1.57435,696100000.0
2007-11-02 03:35:00,1.57435,1.57495,1.57435,1.57455,308000000.0
2007-11-02 03:40:00,1.57455,1.57495,1.5742,1.57465,625000000.0
2007-11-02 03:45:00,1.57465,1.57465,1.57395,1.57445,571700000.0
2007-11-02 03:50:00,1.57445,1.57455,1.57395,1.5743,1014700000.0
2007-11-02 03:55:00,1.5743,1.57445,1.57365,1.57395,1321800000.0
2007-11-02 04:00:00,1.57395,1.57485,1.57385,1.5747,975300000.0
2007-11-02 04:05:00,1.5747,1.57485,1.57395,1.57435,952600000.0
2007-11-02 04:10:00,1.57445,1.57475,1.57435,1.5744,156500000.0
2007-11-02 04:15:00,1.5744,1.57445,1.57405,1.57435,233400000.0
2007-11-02 04:20:00,1.5744,1.5744,1.574,1.5741,142500000.0
2007-11-02 04:25:00,1.57415,1.5742,1.5731,1.5731,1081400000.0
2007-11-02 04:30:00,1.5731,1.57335,1.57185,1.57265,1563400000.0
2007-11-02 04:35:00,1.57265,1.57345,1.57265,1.57345,1605600000.0
2007-11-02 04:40:00,1.57345,1.57355,1.57285,1.57315,1385800000.0
2007-11-02 04:45:00,1.57315,1.57385,1.57275,1.57275,1549100000.0
2007-11-02 04:50:00,1.57285,1.57345,1.57175,1.57215,1587800000.0
2007-11-02 04:55:00,1.57215,1.57245,1.57125,1.57145,851500000.0
2007-11-02 05:00:00,1.57145,1.57225,1.57145,1.57195,187900000.0
2007-11-02 05:05:00,1.57205,1.57205,1.57015,1.5708,1174300000.0
2007-11-02 05:10:00,1.5708,1.57175,1.5708,1.5713,1455100000.0
2007-11-02 05:15:00,1.5713,1.57205,1.57115,1.5719,200600000.0
2007-11-02 05:20:00,1.57185,1.572,1.57095,1.5717,805700000.0
2007-11-02 05:25:00,1.5717,1.5723,1.5715,1.57225,1413900000.0
2007-11-02 05:30:00,1.57215,1.57285,1.57195,1.57205,1160899998.0
2007-11-02 05:35:00,1.57205,1.5732,1.57165,1.57295,729000000.0
2007-11-02 05:40:00,1.57295,1.57295,1.57255,1.57255,591900000.0
2007-11-02 05:45:00,1.5727,1.5736,1.57255,1.57315,678900000.0
2007-11-02 05:50:00,1.57315,1.5737,1.573,1.57315,626000000.0
2007-11-02 05:55:00,1.57315,1.57345,1.57115,1.57175,1364500000.0
2007-11-02 06:00:00,1.5718,1.5725,1.57145,1.57235,711600000.0
2007-11-02 06:05:00,1.57235,1.57285,1.572,1.57205,472700000.0
2007-11-02 06:10:00,1.5721,1.5724,1.57205,1.5724,451800000.0
2007-11-02 06:15:00,1.5724,1.5726,1.57135,1.5715,849100000.0
2007-11-02 06:20:00,1.57145,1.57265,1.57145,1.57245,820000001.0
2007-11-02 06:25:00,1.57245,1.57435,1.57215,1.574,1776900000.0
2007-11-02 06:30:00,1.57405,1.5751,1.57395,1.57455,918000000.0
2007-11-02 06:35:00,1.57455,1.576,1.57445,1.57565,457300000.0
2007-11-02 06:40:00,1.5758,1.5764,1.5753,1.5755,889700000.0
2007-11-02 06:45:00,1.5755,1.5755,1.57295,1.57415,1199800000.0
2007-11-02 06:50:00,1.57405,1.5755,1.57385,1.57515,1373100000.0
2007-11-02 06:55:00,1.57515,1.57615,1.57475,1.57555,1236499998.0
2007-11-02 07:00:00,1.57555,1.5761,1.57505,1.5755,255300000.0
2007-11-02 07:05:00,1.5755,1.57585,1.57445,1.5752,341700000.0
2007-11-02 07:10:00,1.57515,1.5752,1.57485,1.5749,64000000.0
2007-11-02 07:15:00,1.57495,1.57565,1.57485,1.57525,200700000.0
2007-11-02 07:20:00,1.57515,1.57535,1.57385,1.57425,591200000.0
2007-11-02 07:25:00,1.57425,1.57635,1.57425,1.5754,2235999994.0
2007-11-02 07:30:00,1.5753,1.5766,1.57525,1.57655,569000000.0
2007-11-02 07:35:00,1.57655,1.5772,1.5759,1.57605,326900000.0
2007-11-02 07:40:00,1.57615,1.57625,1.57545,1.57595,893800000.0
2007-11-02 07:45:00,1.57595,1.5773,1.57595,1.57675,1717800000.0
2007-11-02 07:50:00,1.57665,1.57685,1.57565,1.5757,1481600000.0
2007-11-02 07:55:00,1.5757,1.5757,1.57435,1.57555,1376400000.0
2007-11-02 08:00:00,1.57555,1.5757,1.5751,1.57535,675800000.0
2007-11-02 08:05:00,1.57535,1.57535,1.57385,1.57515,1029100000.0
2007-11-02 08:10:00,1.57515,1.57545,1.57425,1.5745,943000002.0
2007-11-02 08:15:00,1.5744,1.57465,1.57355,1.57385,1050600000.0
2007-11-02 08:20:00,1.57385,1.5743,1.57275,1.574,1644200000.0
2007-11-02 08:25:00,1.57405,1.57485,1.57355,1.5739,1071199999.0
2007-11-02 08:30:00,1.5739,1.57395,1.57205,1.57305,1709600007.0
2007-11-02 08:35:00,1.57305,1.57355,1.57275,1.5731,498600000.0
2007-11-02 08:40:00,1.5731,1.5734,1.5727,1.5729,228700000.0
2007-11-02 08:45:00,1.5729,1.57295,1.57215,1.57285,515600000.0
2007-11-02 08:50:00,1.57285,1.57385,1.57225,1.57325,1220999998.0
2007-11-02 08:55:00,1.57325,1.57445,1.57305,1.57445,1109000000.0
2007-11-02 09:00:00,1.57465,1.5748,1.57125,1.57145,1928500001.0
2007-11-02 09:05:00,1.57155,1.57285,1.57155,1.5724,1562600002.0
2007-11-02 09:10:00,1.57245,1.57425,1.57205,1.57415,973999999.0
2007-11-02 09:15:00,1.57415,1.57455,1.5726,1.5732,1333699998.0
2007-11-02 09:20:00,1.5732,1.57405,1.57265,1.573,1119000000.0
2007-11-02 09:25:00,1.573,1.5748,1.57265,1.5742,790900000.0
2007-11-02 09:30:00,1.5742,1.5752,1.57355,1.57405,712900004.0
2007-11-02 09:35:00,1.574,1.5744,1.57335,1.57385,802700003.0
2007-11-02 09:40:00,1.57385,1.5747,1.57335,1.5746,384199999.0
2007-11-02 09:45:00,1.5746,1.57465,1.57365,1.57465,976400000.0
2007-11-02 09:50:00,1.5746,1.57525,1.57425,1.57435,1234099999.0
2007-11-02 09:55:00,1.57435,1.5747,1.5739,1.5739,620600000.0
2007-11-02 10:00:00,1.5739,1.5739,1.5727,1.57335,1005300000.0
2007-11-02 10:05:00,1.57335,1.5737,1.57285,1.57335,1504599996.0
2007-11-02 10:10:00,1.57335,1.57345,1.57275,1.5733,1479899999.0
2007-11-02 10:15:00,1.57325,1.57415,1.57315,1.574,1157299995.0
2007-11-02 10:20:00,1.574,1.57435,1.57345,1.57345,925799997.0
2007-11-02 10:25:00,1.57345,1.57535,1.57325,1.57535,1175500000.0
2007-11-02 10:30:00,1.57535,1.5763,1.57495,1.57495,2261999991.0
2007-11-02 10:35:00,1.57505,1.57565,1.57285,1.57455,1270800000.0
2007-11-02 10:40:00,1.57455,1.5746,1.57395,1.57415,952600000.0
2007-11-02 10:45:00,1.574,1.57495,1.57375,1.57375,1917199999.0
2007-11-02 10:50:00,1.57375,1.57545,1.57375,1.57485,1642300000.0
2007-11-02 10:55:00,1.57485,1.57525,1.5745,1.5746,565800000.0
2007-11-02 11:00:00,1.5746,1.575,1.5739,1.5739,703700000.0
2007-11-02 11:05:00,1.5739,1.5742,1.57305,1.57385,1004300000.0
2007-11-02 11:10:00,1.5738,1.57465,1.57375,1.57445,1978499992.0
2007-11-02 11:15:00,1.57445,1.57485,1.57315,1.57355,1295600000.0
2007-11-02 11:20:00,1.57355,1.5743,1.57165,1.57175,2197299996.0
2007-11-02 11:25:00,1.5718,1.57195,1.5708,1.57105,1125699999.0
2007-11-02 11:30:00,1.57115,1.57155,1.57045,1.57115,1554000000.0
2007-11-02 11:35:00,1.57115,1.57155,1.57065,1.57145,1592600000.0
2007-11-02 11:40:00,1.57145,1.5731,1.57105,1.57295,1620899998.0
2007-11-02 11:45:00,1.57285,1.57405,1.57265,1.57325,1090799998.0
2007-11-02 11:50:00,1.57325,1.57335,1.57225,1.57285,1617700002.0
2007-11-02 11:55:00,1.57285,1.57625,1.57275,1.57535,1805700001.0
2007-11-02 12:00:00,1.57535,1.57565,1.57385,1.5742,1324899999.0
2007-11-02 12:05:00,1.5742,1.57435,1.57395,1.57395,996300000.0
2007-11-02 12:10:00,1.57395,1.57485,1.57395,1.57465,796500000.0
2007-11-02 12:15:00,1.57465,1.57495,1.574,1.57485,1258379997.0
2007-11-02 12:20:00,1.5749,1.57525,1.57475,1.57505,1593599997.0
2007-11-02 12:25:00,1.57505,1.57545,1.57495,1.57515,1434000000.0
2007-11-02 12:30:00,1.5751,1.57525,1.57465,1.57465,1187600000.0
2007-11-02 12:35:00,1.57465,1.5749,1.57375,1.57395,1874299993.0
2007-11-02 12:40:00,1.57395,1.57465,1.57345,1.57435,1868600000.0
2007-11-02 12:45:00,1.57435,1.57575,1.57395,1.57495,2221499988.0
2007-11-02 12:50:00,1.57495,1.57575,1.57425,1.57505,2762899995.0
2007-11-02 12:55:00,1.57505,1.57675,1.57505,1.57675,1513399998.0
2007-11-02 13:00:00,1.57675,1.57675,1.574,1.57595,2808999998.0
2007-11-02 13:05:00,1.57595,1.57705,1.57585,1.5761,2077200000.0
2007-11-02 13:10:00,1.5761,1.57625,1.5755,1.5755,690000000.0
2007-11-02 13:15:00,1.5755,1.57575,1.57445,1.57525,1580499994.0
2007-11-02 13:20:00,1.57515,1.57645,1.57475,1.57605,2521099991.0
2007-11-02 13:25:00,1.57605,1.57685,1.5756,1.57655,972400000.0
2007-11-02 13:30:00,1.57645,1.5774,1.5763,1.57725,466400000.0
2007-11-02 13:35:00,1.57725,1.5776,1.57625,1.577,880200000.0
2007-11-02 13:40:00,1.577,1.57755,1.57675,1.57715,1755799997.0
2007-11-02 13:45:00,1.57715,1.57725,1.57595,1.57635,2754299985.0
2007-11-02 13:50:00,1.57635,1.57695,1.57625,1.57675,2154199994.0
2007-11-02 13:55:00,1.57685,1.57735,1.57675,1.57695,1894400000.0
2007-11-02 14:00:00,1.57695,1.57695,1.5755,1.57555,1995500000.0
2007-11-02 14:05:00,1.5755,1.5763,1.57485,1.57535,920300000.0
2007-11-02 14:10:00,1.57535,1.57625,1.57475,1.57525,1818799999.0
2007-11-02 14:15:00,1.57525,1.57615,1.57525,1.576,1521199999.0
2007-11-02 14:20:00,1.576,1.5768,1.57555,1.57575,2532799997.0
2007-11-02 14:25:00,1.57575,1.57605,1.5743,1.5745,2511600000.0
2007-11-02 14:30:00,1.57425,1.57455,1.56485,1.5679,5395500023.0
2007-11-02 14:35:00,1.5679,1.57005,1.56745,1.5698,3339300000.0
2007-11-02 14:40:00,1.5698,1.57475,1.56975,1.57425,4782499997.0
2007-11-02 14:45:00,1.57425,1.57455,1.57295,1.57415,5078199971.0
2007-11-02 14:50:00,1.5741,1.5743,1.57095,1.57095,4241499973.0
2007-11-02 14:55:00,1.57095,1.57185,1.57065,1.57115,4122799985.0
2007-11-02 15:00:00,1.57115,1.57165,1.56935,1.5707,4015599999.0
2007-11-02 15:05:00,1.5707,1.57105,1.56995,1.57035,3885299988.0
2007-11-02 15:10:00,1.57035,1.57035,1.56845,1.5696,3433699992.0
2007-11-02 15:15:00,1.5698,1.57025,1.56845,1.56895,3120799992.0
2007-11-02 15:20:00,1.56895,1.57005,1.56875,1.56985,2581999987.0
2007-11-02 15:25:00,1.56985,1.57145,1.56945,1.57145,3361099982.0
2007-11-02 15:30:00,1.57165,1.57255,1.57065,1.57205,2985299996.0
2007-11-02 15:35:00,1.57205,1.57405,1.57195,1.5723,3443700004.0
2007-11-02 15:40:00,1.57215,1.57265,1.57135,1.57195,3551599997.0
2007-11-02 15:45:00,1.57195,1.57495,1.57195,1.57485,3132400000.0
2007-11-02 15:50:00,1.57485,1.57865,1.57405,1.57855,3580299991.0
2007-11-02 15:55:00,1.57855,1.58305,1.57665,1.57715,3850299999.0
2007-11-02 16:00:00,1.57685,1.57925,1.57675,1.57775,5137200001.0
2007-11-02 16:05:00,1.57775,1.58185,1.57735,1.57975,4084000001.0
2007-11-02 16:10:00,1.57975,1.58175,1.57965,1.58155,3974499994.0
2007-11-02 16:15:00,1.58155,1.58385,1.58035,1.5836,3940300000.0
2007-11-02 16:20:00,1.5836,1.58405,1.58075,1.58075,3420500000.0
2007-11-02 16:25:00,1.58085,1.58085,1.57865,1.5788,3422200000.0
2007-11-02 16:30:00,1.5788,1.57955,1.57725,1.57925,3253300000.0
2007-11-02 16:35:00,1.57925,1.58005,1.57895,1.57945,1760100000.0
2007-11-02 16:40:00,1.57945,1.58055,1.57925,1.57975,3834799990.0
2007-11-02 16:45:00,1.57965,1.58045,1.57905,1.58045,3837899996.0
2007-11-02 16:50:00,1.58045,1.58045,1.57885,1.57885,1622499998.0
2007-11-02 16:55:00,1.57885,1.57895,1.57665,1.5785,3544599995.0
2007-11-02 17:00:00,1.5785,1.5785,1.57635,1.57645,2106800002.0
2007-11-02 17:05:00,1.57645,1.57765,1.57645,1.57745,2616900000.0
2007-11-02 17:10:00,1.57745,1.57755,1.57695,1.57715,3206599992.0
2007-11-02 17:15:00,1.57715,1.5775,1.57675,1.57745,1612000000.0
2007-11-02 17:20:00,1.57745,1.57915,1.57715,1.5784,2183099999.0
2007-11-02 17:25:00,1.5784,1.58055,1.57815,1.58045,3196919997.0
2007-11-02 17:30:00,1.58055,1.58065,1.57855,1.57875,2506900000.0
2007-11-02 17:35:00,1.57875,1.57965,1.57855,1.57905,3154199996.0
2007-11-02 17:40:00,1.579,1.58005,1.57895,1.57945,2665899999.0
2007-11-02 17:45:00,1.57945,1.57945,1.5782,1.57845,3629399992.0
2007-11-02 17:50:00,1.5785,1.57905,1.57605,1.57825,3552799996.0
2007-11-02 17:55:00,1.57825,1.57835,1.57705,1.57725,3289500000.0
2007-11-02 18:00:00,1.57725,1.5781,1.5771,1.5774,2451999994.0
2007-11-02 18:05:00,1.5774,1.57785,1.57575,1.57655,817100000.0
2007-11-02 18:10:00,1.57655,1.57685,1.57535,1.57635,2841900000.0
2007-11-02 18:15:00,1.57635,1.57835,1.57635,1.5774,2506899998.0
2007-11-02 18:20:00,1.5774,1.5779,1.57715,1.57735,1210100000.0
2007-11-02 18:25:00,1.57735,1.5779,1.57495,1.5754,2730400000.0
2007-11-02 18:30:00,1.57545,1.577,1.5744,1.57695,1637299999.0
2007-11-02 18:35:00,1.57695,1.57795,1.57515,1.57545,3176300002.0
2007-11-02 18:40:00,1.57545,1.57565,1.57255,1.57275,1946600000.0
2007-11-02 18:45:00,1.5726,1.574,1.57185,1.57385,3079400004.0
2007-11-02 18:50:00,1.57385,1.5749,1.57315,1.57485,1311700000.0
2007-11-02 18:55:00,1.57495,1.57495,1.5732,1.57325,2377699994.0
2007-11-02 19:00:00,1.57325,1.57415,1.57325,1.57375,1973899998.0
2007-11-02 19:05:00,1.57375,1.57485,1.5736,1.57435,1260200000.0
2007-11-02 19:10:00,1.57435,1.57505,1.57425,1.57475,1162100000.0
2007-11-02 19:15:00,1.57475,1.57495,1.57385,1.5739,2020300000.0
2007-11-02 19:20:00,1.5739,1.5746,1.57355,1.5745,1993100000.0
2007-11-02 19:25:00,1.5745,1.5752,1.5739,1.57465,568700000.0
2007-11-02 19:30:00,1.57465,1.57485,1.57335,1.5738,570500000.0
2007-11-02 19:35:00,1.5738,1.5738,1.57205,1.57205,2045200000.0
2007-11-02 19:40:00,1.57205,1.5735,1.57195,1.57345,989100000.0
2007-11-02 19:45:00,1.57345,1.57385,1.57265,1.57295,526700000.0
2007-11-02 19:50:00,1.57295,1.57345,1.57265,1.57265,552400000.0
2007-11-02 19:55:00,1.57265,1.5734,1.5723,1.57305,809000000.0
2007-11-02 20:00:00,1.57305,1.57325,1.57195,1.57215,1134600000.0
2007-11-02 20:05:00,1.57215,1.57285,1.57205,1.5725,1684700000.0
2007-11-02 20:10:00,1.57245,1.57315,1.57245,1.5728,997600000.0
2007-11-02 20:15:00,1.5728,1.57345,1.57275,1.57315,1736700000.0
2007-11-02 20:20:00,1.5731,1.57315,1.57215,1.57275,1867500000.0
2007-11-02 20:25:00,1.57275,1.57275,1.57225,1.5726,1927200000.0
2007-11-02 20:30:00,1.5726,1.57335,1.57245,1.57335,1768100000.0
2007-11-02 20:35:00,1.57335,1.5747,1.57315,1.57465,1755880000.0
2007-11-02 20:40:00,1.5746,1.5747,1.57355,1.5739,1739200000.0
2007-11-02 20:45:00,1.5739,1.57485,1.5739,1.5747,1085000000.0
2007-11-02 20:50:00,1.5747,1.57595,1.57445,1.57575,1498900000.0
2007-11-02 20:55:00,1.57575,1.57725,1.57515,1.57655,1735900000.0
2007-11-02 21:00:00,1.57655,1.57675,1.57415,1.57415,1933900000.0
2007-11-02 21:05:00,1.57415,1.57525,1.57415,1.57485,1183600000.0
2007-11-02 21:10:00,1.57485,1.57665,1.57475,1.5763,1200600000.0
2007-11-02 21:15:00,1.5763,1.57635,1.57415,1.57415,1669100000.0
2007-11-02 21:20:00,1.57415,1.57465,1.57285,1.57415,1777280000.0
2007-11-02 21:25:00,1.57415,1.57415,1.57265,1.57275,1994050002.0
2007-11-02 21:30:00,1.57275,1.57445,1.57275,1.57375,1565500000.0
2007-11-02 21:35:00,1.57375,1.57425,1.57305,1.57355,1504300000.0
2007-11-02 21:40:00,1.57355,1.57365,1.57265,1.57265,1495700000.0
2007-11-02 21:45:00,1.57265,1.57315,1.57175,1.57185,2020699997.0
2007-11-02 21:50:00,1.57185,1.57215,1.57135,1.5719,364199996.0
2007-11-02 21:55:00,1.5719,1.5722,1.5712,1.57185,231100000.0
2007-11-02 22:00:00,1.57185,1.57215,1.57135,1.5721,316800000.0
2007-11-02 22:05:00,1.5721,1.57245,1.57155,1.57195,445300000.0
2007-11-02 22:10:00,1.57195,1.57275,1.57195,1.57275,156000000.0
2007-11-02 22:15:00,1.57275,1.57305,1.57125,1.57145,246300000.0
2007-11-02 22:20:00,1.57145,1.57195,1.57145,1.57175,179000000.0
2007-11-02 22:25:00,1.57175,1.5718,1.57045,1.57045,318500000.0
2007-11-02 22:30:00,1.57075,1.5708,1.5701,1.57015,286000000.0
2007-11-02 22:35:00,1.57025,1.57125,1.57,1.57085,765499997.0
2007-11-02 22:40:00,1.57085,1.5722,1.57055,1.57215,678099998.0
2007-11-02 22:45:00,1.57215,1.5723,1.57045,1.5709,545800000.0
2007-11-02 22:50:00,1.5709,1.571,1.56995,1.5701,770400000.0
2007-11-02 22:55:00,1.5701,1.57085,1.57,1.57045,1427400000.0
2007-11-05 00:00:00,1.5755,1.5762,1.5742,1.5748,412500000.0
2007-11-05 00:05:00,1.5747,1.5755,1.5742,1.5755,412500000.0
2007-11-05 00:10:00,1.5756,1.5761,1.5754,1.5759,330000000.0
2007-11-05 00:15:00,1.576,1.57715,1.57545,1.57655,855100000.0
2007-11-05 00:20:00,1.57655,1.57795,1.57625,1.57645,768500000.0
2007-11-05 00:25:00,1.57585,1.5766,1.57585,1.5766,500900000.0
2007-11-05 00:30:00,1.5769,1.5769,1.57605,1.57605,360000000.0
2007-11-05 00:35:00,1.57605,1.57615,1.57495,1.57585,1006900000.0
2007-11-05 00:40:00,1.57585,1.57665,1.57575,1.57665,1373000000.0
2007-11-05 00:45:00,1.57635,1.57795,1.57635,1.57785,1677700000.0
2007-11-05 00:50:00,1.57785,1.57795,1.57565,1.57685,1664400000.0
2007-11-05 00:55:00,1.57685,1.57685,1.57555,1.57575,1109700000.0
2007-11-05 01:00:00,1.57575,1.57625,1.57405,1.57495,926300000.0
2007-11-05 01:05:00,1.57495,1.57565,1.57365,1.57565,1070300000.0
2007-11-05 01:10:00,1.57565,1.57625,1.57555,1.576,825400000.0
2007-11-05 01:15:00,1.576,1.577,1.57595,1.5769,947200000.0
2007-11-05 01:20:00,1.5769,1.57775,1.57645,1.5774,1066300000.0
2007-11-05 01:25:00,1.5774,1.5774,1.57605,1.57655,1225700000.0
2007-11-05 01:30:00,1.57675,1.57715,1.57655,1.5769,747400000.0
2007-11-05 01:35:00,1.5769,1.5771,1.57585,1.57615,1197700000.0
2007-11-05 01:40:00,1.57625,1.57655,1.57595,1.57655,819800000.0
2007-11-05 01:45:00,1.57655,1.5775,1.57645,1.5772,873000000.0
2007-11-05 01:50:00,1.5772,1.5778,1.57645,1.57705,1381900000.0
2007-11-05 01:55:00,1.57705,1.5782,1.5761,1.5778,1629200000.0
2007-11-05 02:00:00,1.5778,1.578,1.57685,1.5776,398100000.0
2007-11-05 02:05:00,1.5776,1.5776,1.5762,1.57665,875500000.0
2007-11-05 02:10:00,1.57665,1.57745,1.57655,1.57725,1283999999.0
2007-11-05 02:15:00,1.57725,1.57805,1.57715,1.57775,1509900000.0
2007-11-05 02:20:00,1.57775,1.57905,1.57775,1.5785,1636899997.0
2007-11-05 02:25:00,1.5785,1.57865,1.5768,1.5768,1023499999.0
2007-11-05 02:30:00,1.5768,1.578,1.57675,1.57795,1508300000.0
2007-11-05 02:35:00,1.57795,1.5787,1.57765,1.5784,1067400000.0
2007-11-05 02:40:00,1.5784,1.5785,1.5773,1.5773,1242600000.0
2007-11-05 02:45:00,1.5773,1.57735,1.57635,1.57685,863200000.0
2007-11-05 02:50:00,1.57685,1.57795,1.57655,1.5774,1395400000.0
2007-11-05 02:55:00,1.57735,1.57735,1.57655,1.5771,1131000000.0
2007-11-05 03:00:00,1.5771,1.57745,1.5767,1.57695,1005100000.0
2007-11-05 03:05:00,1.57695,1.57705,1.576,1.5761,982100000.0
2007-11-05 03:10:00,1.57615,1.5762,1.57515,1.57545,1462600000.0
2007-11-05 03:15:00,1.5752,1.5756,1.575,1.57515,1532900000.0
2007-11-05 03:20:00,1.57525,1.5761,1.57515,1.576,651400000.0
2007-11-05 03:25:00,1.576,1.57615,1.57565,1.5758,224800000.0
2007-11-05 03:30:00,1.5758,1.5765,1.57545,1.5762,306000000.0
2007-11-05 03:35:00,1.5762,1.5762,1.57535,1.57545,427400001.0
2007-11-05 03:40:00,1.57555,1.57575,1.5754,1.5757,160800000.0
2007-11-05 03:45:00,1.5757,1.5757,1.57505,1.57515,154800000.0
2007-11-05 03:50:00,1.57515,1.5752,1.57325,1.57375,1107599999.0
2007-11-05 03:55:00,1.57375,1.57395,1.57335,1.57385,1344800000.0
2007-11-05 04:00:00,1.57385,1.5739,1.57305,1.57385,1149200000.0
2007-11-05 04:05:00,1.57375,1.57455,1.5736,1.5741,1109200000.0
2007-11-05 04:10:00,1.5741,1.57435,1.5737,1.57395,156700000.0
2007-11-05 04:15:00,1.57395,1.5742,1.57365,1.57365,759900000.0
2007-11-05 04:20:00,1.57375,1.5752,1.57355,1.5744,926400000.0
2007-11-05 04:25:00,1.57415,1.57435,1.57385,1.5743,607100000.0
2007-11-05 04:30:00,1.5743,1.5751,1.57425,1.57455,1020500000.0
2007-11-05 04:35:00,1.57455,1.57495,1.57435,1.5745,959900000.0
2007-11-05 04:40:00,1.57445,1.57465,1.57405,1.57405,939100000.0
2007-11-05 04:45:00,1.57405,1.57415,1.57375,1.57385,893800000.0
2007-11-05 04:50:00,1.57385,1.57415,1.57385,1.57405,559500000.0
2007-11-05 04:55:00,1.57405,1.57405,1.57355,1.57375,792700000.0
2007-11-05 05:00:00,1.57375,1.57385,1.57225,1.57335,1177900000.0
2007-11-05 05:05:00,1.57335,1.57405,1.57295,1.57315,1500500000.0
2007-11-05 05:10:00,1.57315,1.5745,1.57295,1.57435,1643000000.0
2007-11-05 05:15:00,1.57435,1.5749,1.5738,1.57395,867200000.0
2007-11-05 05:20:00,1.57395,1.57525,1.57385,1.5748,1088200000.0
2007-11-05 05:25:00,1.5748,1.57565,1.57425,1.5744,1162000000.0
2007-11-05 05:30:00,1.5744,1.57495,1.57435,1.57485,964600000.0
2007-11-05 05:35:00,1.57485,1.5754,1.57455,1.57515,1388000000.0
2007-11-05 05:40:00,1.57515,1.5761,1.57495,1.5761,1266800000.0
2007-11-05 05:45:00,1.576,1.5761,1.57495,1.57515,1402300000.0
2007-11-05 05:50:00,1.57515,1.57515,1.57365,1.57425,1415800000.0
2007-11-05 05:55:00,1.57425,1.5743,1.57285,1.57425,1333300000.0
2007-11-05 06:00:00,1.57425,1.57425,1.5733,1.5736,915700000.0
2007-11-05 06:05:00,1.5736,1.57455,1.57355,1.574,1292100000.0
2007-11-05 06:10:00,1.574,1.5742,1.57375,1.57395,825800000.0
2007-11-05 06:15:00,1.57385,1.5745,1.57335,1.57335,1265000000.0
2007-11-05 06:20:00,1.57335,1.57365,1.57265,1.5728,1268800000.0
2007-11-05 06:25:00,1.5728,1.5747,1.57245,1.57385,1942299998.0
2007-11-05 06:30:00,1.57385,1.57415,1.57375,1.574,589800000.0
2007-11-05 06:35:00,1.574,1.5746,1.5739,1.5744,128700000.0
2007-11-05 06:40:00,1.5744,1.5745,1.57415,1.57435,87200000.0
2007-11-05 06:45:00,1.57435,1.5746,1.57425,1.5746,114900000.0
2007-11-05 06:50:00,1.5746,1.5748,1.57425,1.5745,148700000.0
2007-11-05 06:55:00,1.5745,1.57465,1.57435,1.5746,101600000.0
2007-11-05 07:00:00,1.5746,1.5746,1.57335,1.57375,882000000.0
2007-11-05 07:05:00,1.57375,1.57405,1.57325,1.57345,1356200000.0
2007-11-05 07:10:00,1.57345,1.5736,1.57305,1.57315,1730900000.0
2007-11-05 07:15:00,1.57315,1.5739,1.57295,1.57365,1205400000.0
2007-11-05 07:20:00,1.57365,1.57395,1.57315,1.57345,1432900000.0
2007-11-05 07:25:00,1.5735,1.57365,1.573,1.57325,933900000.0
2007-11-05 07:30:00,1.5733,1.57375,1.5733,1.57375,394100000.0
2007-11-05 07:35:00,1.57375,1.57405,1.57305,1.57315,1181100000.0
2007-11-05 07:40:00,1.57325,1.57345,1.5722,1.57245,1432700000.0
2007-11-05 07:45:00,1.57245,1.57315,1.57235,1.57305,998700000.0
2007-11-05 07:50:00,1.57305,1.57355,1.5729,1.57335,1106000000.0
2007-11-05 07:55:00,1.57335,1.5737,1.57315,1.5732,1328400004.0
2007-11-05 08:00:00,1.5732,1.5737,1.57315,1.57355,1545700000.0
2007-11-05 08:05:00,1.5735,1.57355,1.57255,1.57265,624400000.0
2007-11-05 08:10:00,1.57265,1.57305,1.57255,1.57285,809300000.0
2007-11-05 08:15:00,1.57285,1.5729,1.57235,1.57285,1160500000.0
2007-11-05 08:20:00,1.57285,1.5732,1.57235,1.57295,1417700000.0
2007-11-05 08:25:00,1.57305,1.57305,1.5723,1.57245,739900000.0
2007-11-05 08:30:00,1.57245,1.57265,1.57215,1.57245,713500000.0
2007-11-05 08:35:00,1.57235,1.57235,1.57175,1.57175,622300000.0
2007-11-05 08:40:00,1.57175,1.57275,1.57165,1.57255,1044299996.0
2007-11-05 08:45:00,1.57255,1.57295,1.57245,1.57265,875600000.0
2007-11-05 08:50:00,1.5726,1.57265,1.5703,1.57105,1106800000.0
2007-11-05 08:55:00,1.57105,1.5717,1.5707,1.57165,1409100000.0
2007-11-05 09:00:00,1.57165,1.57225,1.57085,1.57185,2109299999.0
2007-11-05 09:05:00,1.57185,1.572,1.57005,1.5703,1519200000.0
2007-11-05 09:10:00,1.5703,1.5709,1.56995,1.57035,1635500000.0
2007-11-05 09:15:00,1.5704,1.57085,1.57005,1.57055,1521500000.0
2007-11-05 09:20:00,1.57055,1.57195,1.57055,1.57175,1014800000.0
2007-11-05 09:25:00,1.57175,1.57225,1.5715,1.57215,633500000.0
2007-11-05 09:30:00,1.57215,1.57265,1.5718,1.572,1080100000.0
2007-11-05 09:35:00,1.572,1.5729,1.5717,1.5729,1095100000.0
2007-11-05 09:40:00,1.57285,1.57395,1.57225,1.57375,2118299998.0
2007-11-05 09:45:00,1.57375,1.57485,1.57365,1.57435,1722500000.0
2007-11-05 09:50:00,1.57435,1.5745,1.5732,1.57335,1769099999.0
2007-11-05 09:55:00,1.57325,1.57425,1.57305,1.57405,2394299997.0
2007-11-05 10:00:00,1.57405,1.57575,1.57365,1.5753,2876900001.0
2007-11-05 10:05:00,1.5753,1.5769,1.57415,1.57485,3694599993.0
2007-11-05 10:10:00,1.57485,1.5755,1.57415,1.57465,2775999997.0
2007-11-05 10:15:00,1.57435,1.57505,1.57395,1.57445,1418100000.0
2007-11-05 10:20:00,1.57445,1.57625,1.5743,1.57525,3671199981.0
2007-11-05 10:25:00,1.57535,1.57735,1.57525,1.57715,2892499992.0
2007-11-05 10:30:00,1.57715,1.57905,1.57705,1.57805,3167399997.0
2007-11-05 10:35:00,1.57805,1.57825,1.57645,1.57685,2772799996.0
2007-11-05 10:40:00,1.57675,1.57735,1.57655,1.57735,2762399988.0
2007-11-05 10:45:00,1.57735,1.57735,1.57615,1.57655,2456299998.0
2007-11-05 10:50:00,1.57655,1.57655,1.57465,1.57475,3397100009.0
2007-11-05 10:55:00,1.57475,1.57485,1.57345,1.57435,2940099993.0
2007-11-05 11:00:00,1.57435,1.5751,1.5739,1.5749,1123100000.0
2007-11-05 11:05:00,1.5749,1.57515,1.57385,1.5746,1089599998.0
2007-11-05 11:10:00,1.5746,1.57635,1.5746,1.57625,1837700000.0
2007-11-05 11:15:00,1.57625,1.5764,1.57565,1.57585,1997299995.0
2007-11-05 11:20:00,1.57585,1.57605,1.57475,1.57555,2066099997.0
2007-11-05 11:25:00,1.57555,1.57555,1.57335,1.57345,2421899998.0
2007-11-05 11:30:00,1.57335,1.5745,1.57285,1.57375,1944299996.0
2007-11-05 11:35:00,1.57375,1.57405,1.57325,1.5737,1833800000.0
2007-11-05 11:40:00,1.5737,1.57435,1.57325,1.57335,1501499992.0
2007-11-05 11:45:00,1.57335,1.57395,1.57225,1.57365,4072599965.0
2007-11-05 11:50:00,1.57365,1.5748,1.57345,1.57475,2361499998.0
2007-11-05 11:55:00,1.57475,1.5751,1.57375,1.57415,1467400000.0
2007-11-05 12:00:00,1.57415,1.5754,1.5739,1.57525,2589799997.0
2007-11-05 12:05:00,1.57525,1.57555,1.57365,1.57395,2058999997.0
2007-11-05 12:10:00,1.57395,1.5751,1.57395,1.5751,1576900008.0
2007-11-05 12:15:00,1.57505,1.5757,1.57475,1.57545,2266499984.0
2007-11-05 12:20:00,1.57535,1.57635,1.57505,1.57565,2061099999.0
2007-11-05 12:25:00,1.57565,1.57565,1.5746,1.57495,2016200001.0
2007-11-05 12:30:00,1.57495,1.576,1.5746,1.57575,1362800000.0
2007-11-05 12:35:00,1.5757,1.5764,1.5751,1.57585,1485099999.0
2007-11-05 12:40:00,1.57585,1.57585,1.57485,1.5751,1704199999.0
2007-11-05 12:45:00,1.57505,1.57685,1.57475,1.57635,2320400000.0
2007-11-05 12:50:00,1.57635,1.5766,1.5749,1.57545,1580399997.0
2007-11-05 12:55:00,1.5755,1.57555,1.57485,1.5753,455900000.0
2007-11-05 13:00:00,1.5753,1.5764,1.57515,1.5762,498300000.0
2007-11-05 13:05:00,1.5762,1.5777,1.57605,1.57625,938800000.0
2007-11-05 13:10:00,1.57625,1.57795,1.57625,1.5776,1126500000.0
2007-11-05 13:15:00,1.5776,1.5778,1.57645,1.57685,1474200001.0
2007-11-05 13:20:00,1.57685,1.57705,1.57615,1.57685,1595700000.0
2007-11-05 13:25:00,1.57685,1.5771,1.57655,1.5769,568600000.0
2007-11-05 13:30:00,1.5769,1.5777,1.5767,1.57745,562700000.0
2007-11-05 13:35:00,1.57755,1.5777,1.577,1.57745,478000000.0
2007-11-05 13:40:00,1.57745,1.57795,1.57735,1.5777,265400000.0
2007-11-05 13:45:00,1.5777,1.57795,1.57685,1.577,1665999991.0
2007-11-05 13:50:00,1.577,1.57735,1.57545,1.5763,2585699985.0
2007-11-05 13:55:00,1.5763,1.5775,1.57625,1.57715,2208800000.0
2007-11-05 14:00:00,1.57715,1.57735,1.57625,1.57675,1820199999.0
2007-11-05 14:05:00,1.5768,1.57685,1.57585,1.57615,1574499998.0
2007-11-05 14:10:00,1.57615,1.57755,1.57605,1.57685,1456299993.0
2007-11-05 14:15:00,1.57685,1.57755,1.57685,1.57695,2126099991.0
2007-11-05 14:20:00,1.57695,1.5773,1.57655,1.5767,1413299993.0
2007-11-05 14:25:00,1.5767,1.57675,1.57625,1.57645,1150699999.0
2007-11-05 14:30:00,1.57645,1.57675,1.57615,1.57665,645700000.0
2007-11-05 14:35:00,1.57665,1.577,1.57585,1.57585,1152299999.0
2007-11-05 14:40:00,1.57595,1.57665,1.57525,1.5763,2181499995.0
2007-11-05 14:45:00,1.57625,1.57635,1.57485,1.5762,1977099992.0
2007-11-05 14:50:00,1.5762,1.57655,1.57585,1.5761,759600000.0
2007-11-05 14:55:00,1.5761,1.57635,1.5753,1.57535,696200000.0
2007-11-05 15:00:00,1.57535,1.57635,1.57505,1.5759,2470399994.0
2007-11-05 15:05:00,1.5759,1.57645,1.5756,1.57605,2424699996.0
2007-11-05 15:10:00,1.57605,1.57715,1.57605,1.57675,2244699998.0
2007-11-05 15:15:00,1.5767,1.57685,1.57585,1.57645,2137499989.0
2007-11-05 15:20:00,1.5765,1.57685,1.5762,1.5766,2622300014.0
2007-11-05 15:25:00,1.5766,1.57665,1.5759,1.5759,3468499994.0
2007-11-05 15:30:00,1.5759,1.5771,1.5755,1.5767,4867299946.0
2007-11-05 15:35:00,1.57675,1.5776,1.5767,1.5772,3427499978.0
2007-11-05 15:40:00,1.5772,1.5779,1.57595,1.57675,4192199992.0
2007-11-05 15:45:00,1.57685,1.57695,1.57505,1.57595,2870299989.0
2007-11-05 15:50:00,1.57595,1.57655,1.57585,1.57615,3363699985.0
2007-11-05 15:55:00,1.57625,1.57645,1.5756,1.57595,1766199984.0
2007-11-05 16:00:00,1.5759,1.57655,1.5756,1.57585,2483100000.0
2007-11-05 16:05:00,1.57595,1.57765,1.5758,1.57735,3032799993.0
2007-11-05 16:10:00,1.57735,1.5774,1.57695,1.57725,1948199995.0
2007-11-05 16:15:00,1.57725,1.57765,1.57705,1.5772,1203200000.0
2007-11-05 16:20:00,1.5772,1.57725,1.57675,1.57715,842700000.0
2007-11-05 16:25:00,1.57715,1.57725,1.57665,1.5771,265500000.0
2007-11-05 16:30:00,1.5771,1.5779,1.57665,1.5767,2671500000.0
2007-11-05 16:35:00,1.5767,1.5769,1.57445,1.5745,3184199993.0
2007-11-05 16:40:00,1.57455,1.5752,1.57415,1.5748,3207499999.0
2007-11-05 16:45:00,1.5748,1.57525,1.5731,1.5734,2796399999.0
2007-11-05 16:50:00,1.57345,1.5757,1.57345,1.5739,3807099999.0
2007-11-05 16:55:00,1.5739,1.57425,1.573,1.57375,2765699995.0
2007-11-05 17:00:00,1.57385,1.57395,1.5711,1.57335,3678300000.0
2007-11-05 17:05:00,1.57335,1.5735,1.57225,1.57245,3185599999.0
2007-11-05 17:10:00,1.57245,1.57315,1.57145,1.57255,2538900001.0
2007-11-05 17:15:00,1.57255,1.5739,1.5724,1.5737,3024700000.0
2007-11-05 17:20:00,1.5737,1.5738,1.572,1.5723,2458799998.0
2007-11-05 17:25:00,1.5723,1.57325,1.5721,1.57265,1042800000.0
2007-11-05 17:30:00,1.5727,1.5735,1.57235,1.5734,802000000.0
2007-11-05 17:35:00,1.5734,1.5737,1.57165,1.57235,2264299999.0
2007-11-05 17:40:00,1.57235,1.57255,1.57065,1.5709,3119699999.0
2007-11-05 17:45:00,1.5708,1.5714,1.57015,1.5712,2546599993.0
2007-11-05 17:50:00,1.5712,1.57175,1.57085,1.57165,2824799997.0
2007-11-05 17:55:00,1.57165,1.57335,1.5714,1.57275,2072700000.0
2007-11-05 18:00:00,1.57275,1.57295,1.5724,1.5726,3094100000.0
2007-11-05 18:05:00,1.5726,1.5734,1.57235,1.5728,3151600000.0
2007-11-05 18:10:00,1.5728,1.57375,1.5728,1.57315,2980500000.0
2007-11-05 18:15:00,1.57315,1.57335,1.57255,1.5732,2539500000.0
2007-11-05 18:20:00,1.5732,1.57325,1.5725,1.57265,2997200000.0
2007-11-05 18:25:00,1.57265,1.57335,1.57235,1.57325,1839700001.0
2007-11-05 18:30:00,1.57325,1.5733,1.5727,1.57285,483400000.0
2007-11-05 18:35:00,1.57285,1.57325,1.57265,1.57315,2049800000.0
2007-11-05 18:40:00,1.57315,1.57335,1.57225,1.5725,2396800000.0
2007-11-05 18:45:00,1.5725,1.5734,1.57205,1.57315,2446500000.0
2007-11-05 18:50:00,1.5731,1.5736,1.57295,1.57355,2216800000.0
2007-11-05 18:55:00,1.57355,1.5737,1.57285,1.5733,2005900000.0
2007-11-05 19:00:00,1.5733,1.57345,1.57265,1.5732,422100000.0
2007-11-05 19:05:00,1.57335,1.57355,1.5729,1.57325,1998100000.0
2007-11-05 19:10:00,1.57325,1.5735,1.57295,1.5735,1994300000.0
2007-11-05 19:15:00,1.5735,1.57375,1.57285,1.57315,1676300000.0
2007-11-05 19:20:00,1.57315,1.5737,1.5728,1.57355,1502700000.0
2007-11-05 19:25:00,1.57355,1.57375,1.57285,1.57315,1963000000.0
2007-11-05 19:30:00,1.57315,1.5735,1.57275,1.57305,2256200000.0
2007-11-05 19:35:00,1.57305,1.57305,1.57195,1.572,1179300000.0
2007-11-05 19:40:00,1.57225,1.5726,1.57225,1.5726,230900000.0
2007-11-05 19:45:00,1.5726,1.5726,1.57195,1.57235,244800000.0
2007-11-05 19:50:00,1.57225,1.57335,1.5721,1.57305,410400000.0
2007-11-05 19:55:00,1.57305,1.5736,1.57295,1.57335,557500000.0
2007-11-05 20:00:00,1.57335,1.57335,1.57225,1.57245,921700000.0
2007-11-05 20:05:00,1.57245,1.57285,1.57215,1.57275,1752500000.0
2007-11-05 20:10:00,1.57275,1.57325,1.57255,1.5729,2565100000.0
2007-11-05 20:15:00,1.5729,1.5732,1.5724,1.57285,1930100000.0
2007-11-05 20:20:00,1.57285,1.57365,1.57285,1.57325,478300000.0
2007-11-05 20:25:00,1.57325,1.57325,1.57265,1.5731,331300000.0
2007-11-05 20:30:00,1.5731,1.5731,1.57265,1.57305,368600000.0
2007-11-05 20:35:00,1.57305,1.57335,1.57195,1.57285,928400000.0
2007-11-05 20:40:00,1.57285,1.57295,1.57245,1.5726,1186900000.0
2007-11-05 20:45:00,1.57255,1.57265,1.57225,1.57265,1721600000.0
2007-11-05 20:50:00,1.57265,1.57295,1.5722,1.57255,2874800000.0
2007-11-05 20:55:00,1.57255,1.5731,1.5722,1.57305,2351600000.0
2007-11-05 21:00:00,1.57295,1.57325,1.57235,1.57295,2872500000.0
2007-11-05 21:05:00,1.57295,1.57305,1.57265,1.5729,1840400000.0
2007-11-05 21:10:00,1.5729,1.57295,1.57255,1.57265,1641970000.0
2007-11-05 21:15:00,1.57265,1.57285,1.5725,1.57265,1904900000.0
2007-11-05 21:20:00,1.57265,1.57315,1.57255,1.57255,2020000000.0
2007-11-05 21:25:00,1.57255,1.57275,1.5717,1.57175,1165800000.0
2007-11-05 21:30:00,1.57175,1.5721,1.5716,1.57195,287200000.0
2007-11-05 21:35:00,1.57195,1.57205,1.5717,1.57185,370200000.0
2007-11-05 21:40:00,1.57185,1.5724,1.57155,1.572,1638400000.0
2007-11-05 21:45:00,1.572,1.57245,1.57185,1.57225,2690100000.0
2007-11-05 21:50:00,1.57225,1.5725,1.57195,1.57235,2474700000.0
2007-11-05 21:55:00,1.5724,1.5729,1.5722,1.57275,1461900000.0
2007-11-05 22:00:00,1.57275,1.57305,1.57265,1.5727,2460200000.0
2007-11-05 22:05:00,1.57275,1.57295,1.57225,1.57285,2325900000.0
2007-11-05 22:10:00,1.57285,1.57315,1.57255,1.57305,1405500000.0
2007-11-05 22:15:00,1.57305,1.5731,1.57225,1.57235,1319600000.0
2007-11-05 22:20:00,1.57235,1.57255,1.56975,1.5702,849900000.0
2007-11-05 22:25:00,1.5702,1.5713,1.5702,1.5709,641700000.0
2007-11-05 22:30:00,1.5709,1.571,1.57035,1.5707,494800000.0
2007-11-05 22:35:00,1.5707,1.57095,1.56945,1.5702,2204900003.0
2007-11-05 22:40:00,1.5702,1.5707,1.56985,1.57045,1760900001.0
2007-11-05 22:45:00,1.57045,1.57235,1.57045,1.57215,882900000.0
2007-11-05 22:50:00,1.57225,1.57225,1.57125,1.5719,508800000.0
2007-11-05 22:55:00,1.5719,1.572,1.57155,1.57165,378800000.0
2007-11-05 23:00:00,1.57195,1.57195,1.57145,1.57175,1464100000.0
2007-11-05 23:05:00,1.57175,1.57205,1.57145,1.57185,1510700000.0
2007-11-05 23:10:00,1.57185,1.57235,1.57125,1.57215,2091900000.0
2007-11-05 23:15:00,1.57215,1.57265,1.57195,1.57215,1972700008.0
2007-11-05 23:20:00,1.57215,1.57215,1.57185,1.57205,1277500000.0
2007-11-05 23:25:00,1.57205,1.57275,1.57185,1.57225,1650000000.0
2007-11-05 23:30:00,1.57225,1.57245,1.57195,1.57225,1714500000.0
2007-11-05 23:35:00,1.57235,1.57235,1.57145,1.57175,1214300000.0
2007-11-05 23:40:00,1.57175,1.57225,1.5714,1.57175,1304100000.0
2007-11-05 23:45:00,1.57175,1.57245,1.5716,1.57165,1314400000.0
2007-11-05 23:50:00,1.57165,1.57205,1.57065,1.57075,2053500000.0
2007-11-05 23:55:00,1.57075,1.57135,1.57055,1.57115,1615400000.0
2007-11-06 00:00:00,1.57115,1.57145,1.57075,1.57115,1420400000.0
2007-11-06 00:05:00,1.57115,1.57135,1.57035,1.57135,1245900000.0
2007-11-06 00:10:00,1.57135,1.57195,1.57135,1.57155,1304400000.0
2007-11-06 00:15:00,1.57155,1.57225,1.57105,1.57145,2359000000.0
2007-11-06 00:20:00,1.57165,1.57225,1.57125,1.57195,1966500000.0
2007-11-06 00:25:00,1.57195,1.57215,1.57155,1.57215,1276900000.0
2007-11-06 00:30:00,1.57215,1.57215,1.57125,1.57165,2010000000.0
2007-11-06 00:35:00,1.57165,1.57175,1.57135,1.57145,1818600000.0
2007-11-06 00:40:00,1.57145,1.57175,1.57115,1.57165,2353700000.0
2007-11-06 00:45:00,1.57175,1.57195,1.5711,1.57115,2482000001.0
2007-11-06 00:50:00,1.57115,1.57135,1.57025,1.57115,1107620000.0
2007-11-06 00:55:00,1.57115,1.5713,1.57035,1.5706,338600000.0
2007-11-06 01:00:00,1.5706,1.57105,1.57035,1.57035,910300000.0
2007-11-06 01:05:00,1.57035,1.571,1.57035,1.5708,708600000.0
2007-11-06 01:10:00,1.5708,1.57095,1.57005,1.57025,1574299998.0
2007-11-06 01:15:00,1.57025,1.57055,1.56985,1.57015,1435200000.0
2007-11-06 01:20:00,1.57015,1.5702,1.56965,1.56965,1338500000.0
2007-11-06 01:25:00,1.56965,1.5704,1.5696,1.56995,1360800000.0
2007-11-06 01:30:00,1.56995,1.57025,1.5688,1.5694,711500000.0
2007-11-06 01:35:00,1.56935,1.56965,1.5689,1.5696,1055500000.0
2007-11-06 01:40:00,1.5696,1.5699,1.56935,1.5694,1233000000.0
2007-11-06 01:45:00,1.5694,1.57,1.5692,1.5699,222300000.0
2007-11-06 01:50:00,1.5699,1.57255,1.5699,1.57235,1557200001.0
2007-11-06 01:55:00,1.57235,1.57245,1.5708,1.5709,1399600000.0
2007-11-06 02:00:00,1.5709,1.5721,1.5709,1.5719,1361100000.0
2007-11-06 02:05:00,1.57195,1.57215,1.57165,1.57185,1033800000.0
2007-11-06 02:10:00,1.57185,1.5719,1.57125,1.57165,781400000.0
2007-11-06 02:15:00,1.57175,1.57175,1.5702,1.5703,1433500000.0
2007-11-06 02:20:00,1.5703,1.57045,1.56995,1.5702,1807500000.0
2007-11-06 02:25:00,1.5702,1.57065,1.57015,1.57035,1063400000.0
2007-11-06 02:30:00,1.57035,1.5706,1.5697,1.57015,1253000000.0
2007-11-06 02:35:00,1.57015,1.5703,1.56915,1.56975,1197400000.0
2007-11-06 02:40:00,1.56975,1.57005,1.56895,1.5698,1423700000.0
2007-11-06 02:45:00,1.5698,1.5705,1.56975,1.56995,1273900000.0
2007-11-06 02:50:00,1.56995,1.57035,1.56975,1.57015,1285799997.0
2007-11-06 02:55:00,1.57015,1.57035,1.56975,1.56995,1281000000.0
2007-11-06 03:00:00,1.56995,1.57025,1.56975,1.56985,243800000.0
2007-11-06 03:05:00,1.56985,1.57005,1.56925,1.56955,625700000.0
2007-11-06 03:10:00,1.56955,1.5704,1.5695,1.5698,1182300000.0
2007-11-06 03:15:00,1.5698,1.57125,1.56955,1.57045,2071800000.0
2007-11-06 03:20:00,1.57045,1.57065,1.56985,1.56995,1587300000.0
2007-11-06 03:25:00,1.56995,1.5701,1.56875,1.56905,1572400000.0
2007-11-06 03:30:00,1.56905,1.56925,1.56815,1.56825,1756900000.0
2007-11-06 03:35:00,1.56835,1.56865,1.5677,1.56855,1510800000.0
2007-11-06 03:40:00,1.56855,1.5693,1.5684,1.5692,390400000.0
2007-11-06 03:45:00,1.5692,1.5692,1.56835,1.5686,252800000.0
2007-11-06 03:50:00,1.56855,1.56865,1.56695,1.5673,559200000.0
2007-11-06 03:55:00,1.5673,1.5678,1.56695,1.5678,752300000.0
2007-11-06 04:00:00,1.56775,1.569,1.56755,1.5689,525500000.0
2007-11-06 04:05:00,1.56895,1.57015,1.56895,1.56905,1057100000.0
2007-11-06 04:10:00,1.56905,1.56925,1.56865,1.5692,769300000.0
2007-11-06 04:15:00,1.5692,1.5692,1.56885,1.56905,686400000.0
2007-11-06 04:20:00,1.56895,1.5693,1.56895,1.5692,917000002.0
2007-11-06 04:25:00,1.5692,1.56945,1.56915,1.56935,628600000.0
2007-11-06 04:30:00,1.56935,1.57055,1.56935,1.57025,1350900000.0
2007-11-06 04:35:00,1.57025,1.57065,1.56995,1.5701,1401200000.0
2007-11-06 04:40:00,1.5701,1.57025,1.56975,1.56975,1373500000.0
2007-11-06 04:45:00,1.56975,1.5699,1.56935,1.56935,853300000.0
2007-11-06 04:50:00,1.56935,1.5696,1.56935,1.56945,776000000.0
2007-11-06 04:55:00,1.56945,1.5695,1.56875,1.56915,1089600000.0
2007-11-06 05:00:00,1.56915,1.5693,1.56905,1.56925,732500000.0
2007-11-06 05:05:00,1.56925,1.5694,1.56915,1.5694,1007100000.0
2007-11-06 05:10:00,1.5694,1.5696,1.5694,1.5695,641400000.0
2007-11-06 05:15:00,1.5695,1.56955,1.56935,1.56945,791500000.0
2007-11-06 05:20:00,1.56945,1.56945,1.56925,1.5694,844800000.0
2007-11-06 05:25:00,1.5694,1.56945,1.56915,1.56945,699400000.0
2007-11-06 05:30:00,1.56945,1.56945,1.56925,1.5693,609700000.0
2007-11-06 05:35:00,1.5693,1.5694,1.56905,1.56925,836100000.0
2007-11-06 05:40:00,1.56925,1.56935,1.56865,1.569,1077600000.0
2007-11-06 05:45:00,1.56895,1.5694,1.5688,1.5694,740200000.0
2007-11-06 05:50:00,1.5694,1.56955,1.56905,1.56915,679500000.0
2007-11-06 05:55:00,1.56915,1.56915,1.56815,1.56895,766799998.0
2007-11-06 06:00:00,1.56895,1.56955,1.56855,1.56925,505599999.0
2007-11-06 06:05:00,1.56925,1.56925,1.56845,1.569,722400000.0
2007-11-06 06:10:00,1.569,1.56915,1.5688,1.56915,173900000.0
2007-11-06 06:15:00,1.56915,1.56935,1.56875,1.5688,777800000.0
2007-11-06 06:20:00,1.5688,1.56915,1.5687,1.569,684100000.0
2007-11-06 06:25:00,1.569,1.569,1.56875,1.5689,814300000.0
2007-11-06 06:30:00,1.5689,1.56895,1.56845,1.5688,781900000.0
2007-11-06 06:35:00,1.5688,1.5692,1.5688,1.56895,1066200003.0
2007-11-06 06:40:00,1.56895,1.56905,1.56855,1.56885,1262999997.0
2007-11-06 06:45:00,1.56885,1.5691,1.56875,1.5688,673000000.0
2007-11-06 06:50:00,1.56875,1.5699,1.56875,1.5696,923100000.0
2007-11-06 06:55:00,1.5696,1.5702,1.56955,1.56985,447200000.0
2007-11-06 07:00:00,1.56985,1.56995,1.5697,1.5698,188800000.0
2007-11-06 07:05:00,1.5698,1.57025,1.5697,1.57025,240000000.0
2007-11-06 07:10:00,1.5703,1.57105,1.56985,1.571,890600000.0
2007-11-06 07:15:00,1.571,1.57115,1.57025,1.57045,2054100000.0
2007-11-06 07:20:00,1.57045,1.5713,1.57045,1.5709,1325100000.0
2007-11-06 07:25:00,1.5709,1.57175,1.5709,1.57165,1532000000.0
2007-11-06 07:30:00,1.57165,1.57165,1.57135,1.57135,1075000000.0
2007-11-06 07:35:00,1.57135,1.5715,1.57035,1.5706,1237700000.0
2007-11-06 07:40:00,1.57045,1.57165,1.5702,1.57115,1600999998.0
2007-11-06 07:45:00,1.57115,1.57165,1.57105,1.57145,1238600001.0
2007-11-06 07:50:00,1.57145,1.57145,1.57035,1.5706,1392000000.0
2007-11-06 07:55:00,1.57045,1.5712,1.5704,1.5705,1742300000.0
2007-11-06 08:00:00,1.5705,1.57095,1.57015,1.5707,994900000.0
2007-11-06 08:05:00,1.5707,1.57095,1.57065,1.5708,230700000.0
2007-11-06 08:10:00,1.5708,1.5712,1.57055,1.5709,715700000.0
2007-11-06 08:15:00,1.5709,1.57135,1.57055,1.57105,1161199997.0
2007-11-06 08:20:00,1.57115,1.57135,1.57065,1.57125,1873800000.0
2007-11-06 08:25:00,1.57125,1.57165,1.57105,1.57145,1577900000.0
2007-11-06 08:30:00,1.57145,1.57155,1.57135,1.57145,1485600000.0
2007-11-06 08:35:00,1.57145,1.57145,1.57045,1.57045,1291200000.0
2007-11-06 08:40:00,1.57045,1.5706,1.57005,1.57055,596800000.0
2007-11-06 08:45:00,1.57055,1.57155,1.57055,1.57115,554999998.0
2007-11-06 08:50:00,1.57125,1.5718,1.57085,1.57165,1044200000.0
2007-11-06 08:55:00,1.57165,1.57335,1.5714,1.57225,1600600000.0
2007-11-06 09:00:00,1.57225,1.5732,1.57135,1.5716,1690900001.0
2007-11-06 09:05:00,1.5716,1.57195,1.571,1.57155,917500000.0
2007-11-06 09:10:00,1.57155,1.57165,1.57065,1.5709,1707100000.0
2007-11-06 09:15:00,1.5709,1.57125,1.57025,1.57075,2904699999.0
2007-11-06 09:20:00,1.57075,1.57205,1.57075,1.5718,2941400001.0
2007-11-06 09:25:00,1.57185,1.5719,1.57115,1.57165,2680700003.0
2007-11-06 09:30:00,1.57165,1.572,1.5715,1.57185,974300000.0
2007-11-06 09:35:00,1.57185,1.5724,1.57145,1.57195,2871090003.0
2007-11-06 09:40:00,1.57205,1.57255,1.57135,1.57155,2114700000.0
2007-11-06 09:45:00,1.57155,1.57185,1.5711,1.57155,2104900000.0
2007-11-06 09:50:00,1.57155,1.5727,1.5711,1.57145,2158099998.0
2007-11-06 09:55:00,1.57145,1.57155,1.5699,1.5699,2633700002.0
2007-11-06 10:00:00,1.56995,1.56995,1.56795,1.5689,3878099987.0
2007-11-06 10:05:00,1.5689,1.56935,1.56835,1.56855,3829199994.0
2007-11-06 10:10:00,1.56855,1.56935,1.56805,1.5687,4278099992.0
2007-11-06 10:15:00,1.5687,1.56935,1.56825,1.56885,2740699998.0
2007-11-06 10:20:00,1.56875,1.5695,1.56865,1.56895,1647000000.0
2007-11-06 10:25:00,1.56895,1.56905,1.56825,1.5687,2067300000.0
2007-11-06 10:30:00,1.5687,1.56885,1.56805,1.56855,1511900000.0
2007-11-06 10:35:00,1.56855,1.56895,1.56835,1.5686,1190200002.0
2007-11-06 10:40:00,1.5686,1.569,1.56835,1.56875,676700001.0
2007-11-06 10:45:00,1.56875,1.56915,1.56795,1.56895,2093199998.0
2007-11-06 10:50:00,1.56895,1.56905,1.56825,1.56875,3184599979.0
2007-11-06 10:55:00,1.56875,1.56885,1.56825,1.56835,2194699987.0
2007-11-06 11:00:00,1.56835,1.5696,1.56835,1.56915,1199600007.0
2007-11-06 11:05:00,1.56915,1.57005,1.56905,1.56955,1569799998.0
2007-11-06 11:10:00,1.56955,1.57075,1.56955,1.57055,2913399999.0
2007-11-06 11:15:00,1.57055,1.5716,1.57025,1.57075,2925100007.0
2007-11-06 11:20:00,1.57075,1.57085,1.56985,1.5704,1938300003.0
2007-11-06 11:25:00,1.5704,1.5707,1.57005,1.57055,2195000004.0
2007-11-06 11:30:00,1.57055,1.57065,1.56915,1.56965,3713299991.0
2007-11-06 11:35:00,1.56965,1.5706,1.56935,1.56985,1285300002.0
2007-11-06 11:40:00,1.56995,1.57045,1.5693,1.5699,2949700004.0
2007-11-06 11:45:00,1.5699,1.57035,1.5696,1.57035,679200000.0
2007-11-06 11:50:00,1.57035,1.5705,1.56985,1.5701,1185000002.0
2007-11-06 11:55:00,1.5701,1.5702,1.56885,1.5691,2322299993.0
2007-11-06 12:00:00,1.56905,1.57125,1.56905,1.5704,3544600005.0
2007-11-06 12:05:00,1.57055,1.571,1.57025,1.5707,969000006.0
2007-11-06 12:10:00,1.5707,1.5712,1.5707,1.571,1573000000.0
2007-11-06 12:15:00,1.571,1.5717,1.57085,1.57105,2152699999.0
2007-11-06 12:20:00,1.57105,1.5719,1.57095,1.57175,1090799999.0
2007-11-06 12:25:00,1.57165,1.57165,1.57095,1.57125,1465299996.0
2007-11-06 12:30:00,1.57125,1.57135,1.57095,1.5713,1537300000.0
2007-11-06 12:35:00,1.5713,1.57205,1.5712,1.57195,2226699994.0
2007-11-06 12:40:00,1.57195,1.57275,1.57175,1.57255,1446800000.0
2007-11-06 12:45:00,1.57255,1.57275,1.57215,1.57245,1579700000.0
2007-11-06 12:50:00,1.57245,1.57275,1.5712,1.5714,1442300000.0
2007-11-06 12:55:00,1.5714,1.5724,1.57105,1.57105,2198500000.0
2007-11-06 13:00:00,1.57105,1.57195,1.57085,1.5716,1541399999.0
2007-11-06 13:05:00,1.5716,1.57195,1.57095,1.57145,3998999996.0
2007-11-06 13:10:00,1.57145,1.5725,1.57135,1.57215,2372000000.0
2007-11-06 13:15:00,1.57215,1.57385,1.57195,1.57325,2221499999.0
2007-11-06 13:20:00,1.57325,1.5739,1.57275,1.57315,1688600001.0
2007-11-06 13:25:00,1.57315,1.57335,1.57225,1.57255,1590500000.0
2007-11-06 13:30:00,1.57255,1.5735,1.57255,1.57305,1145500000.0
2007-11-06 13:35:00,1.57305,1.5731,1.5715,1.57215,2057199999.0
2007-11-06 13:40:00,1.57215,1.57215,1.57065,1.5707,1844399999.0
2007-11-06 13:45:00,1.5707,1.5721,1.57015,1.57175,3254299998.0
2007-11-06 13:50:00,1.57175,1.57355,1.5717,1.57175,3712599996.0
2007-11-06 13:55:00,1.57175,1.57195,1.571,1.57115,2720799997.0
2007-11-06 14:00:00,1.57115,1.5715,1.57095,1.57145,1177200000.0
2007-11-06 14:05:00,1.57145,1.57215,1.57045,1.57055,1488000001.0
2007-11-06 14:10:00,1.57055,1.57105,1.57055,1.5708,647600000.0
2007-11-06 14:15:00,1.5709,1.57095,1.56925,1.5694,1430499998.0
2007-11-06 14:20:00,1.5694,1.57,1.56895,1.5694,2056300000.0
2007-11-06 14:25:00,1.5694,1.5705,1.56925,1.56995,1120900000.0
2007-11-06 14:30:00,1.56995,1.57085,1.56995,1.57085,1302700001.0
2007-11-06 14:35:00,1.57085,1.57245,1.57045,1.5718,1678500000.0
2007-11-06 14:40:00,1.5718,1.57215,1.57105,1.5714,2168800000.0
2007-11-06 14:45:00,1.5714,1.57165,1.57115,1.57125,1133199999.0
2007-11-06 14:50:00,1.57125,1.57135,1.57055,1.57075,1311899998.0
2007-11-06 14:55:00,1.57075,1.5709,1.56945,1.56975,1790100000.0
2007-11-06 15:00:00,1.56985,1.57,1.5692,1.56945,3924099997.0
2007-11-06 15:05:00,1.5695,1.57015,1.5695,1.56985,3017600001.0
2007-11-06 15:10:00,1.56985,1.57005,1.56925,1.56945,1881800001.0
2007-11-06 15:15:00,1.56945,1.57045,1.56935,1.57015,2019999999.0
2007-11-06 15:20:00,1.57015,1.57035,1.56955,1.56995,3003999989.0
2007-11-06 15:25:00,1.56995,1.57105,1.56995,1.57085,3028800001.0
2007-11-06 15:30:00,1.57085,1.57115,1.5704,1.57115,2424199999.0
2007-11-06 15:35:00,1.57115,1.57155,1.57095,1.57155,2406599999.0
2007-11-06 15:40:00,1.57155,1.57185,1.57065,1.57085,1679900002.0
2007-11-06 15:45:00,1.57085,1.57125,1.57025,1.5704,1044799995.0
2007-11-06 15:50:00,1.57055,1.57125,1.57015,1.57115,2067399999.0
2007-11-06 15:55:00,1.5711,1.5715,1.56995,1.5711,2375500001.0
2007-11-06 16:00:00,1.5711,1.57285,1.5708,1.57225,2283300003.0
2007-11-06 16:05:00,1.57235,1.57285,1.5716,1.57255,3382300002.0
2007-11-06 16:10:00,1.57255,1.57335,1.57225,1.57265,2999800000.0
2007-11-06 16:15:00,1.57265,1.57275,1.57185,1.57205,2485700003.0
2007-11-06 16:20:00,1.57205,1.57235,1.57175,1.5719,1536999994.0
2007-11-06 16:25:00,1.57175,1.57195,1.57145,1.57185,1040399999.0
2007-11-06 16:30:00,1.57185,1.5721,1.57115,1.57175,3182199991.0
2007-11-06 16:35:00,1.57175,1.5723,1.57145,1.5721,804300000.0
2007-11-06 16:40:00,1.5721,1.5723,1.57165,1.5719,2027699991.0
2007-11-06 16:45:00,1.57185,1.57235,1.57165,1.57165,1369799998.0
2007-11-06 16:50:00,1.57165,1.57265,1.57135,1.57265,1529100001.0
2007-11-06 16:55:00,1.5726,1.57275,1.57165,1.572,2895900002.0
2007-11-06 17:00:00,1.57195,1.57235,1.57145,1.5715,4395650017.0
2007-11-06 17:05:00,1.5716,1.57195,1.57125,1.57155,3213999983.0
2007-11-06 17:10:00,1.57155,1.57185,1.5712,1.57135,2860799992.0
2007-11-06 17:15:00,1.57135,1.57195,1.571,1.57175,1950300000.0
2007-11-06 17:20:00,1.57175,1.57205,1.5711,1.5713,3196349998.0
2007-11-06 17:25:00,1.5713,1.5716,1.57035,1.57055,4027599976.0
2007-11-06 17:30:00,1.57055,1.57085,1.57005,1.57045,3690869990.0
2007-11-06 17:35:00,1.57045,1.5712,1.5701,1.57095,4199299995.0
2007-11-06 17:40:00,1.57095,1.57175,1.5708,1.57165,3578600001.0
2007-11-06 17:45:00,1.57165,1.57285,1.5716,1.57255,2685999978.0
2007-11-06 17:50:00,1.57255,1.5728,1.5719,1.57195,4973899976.0
2007-11-06 17:55:00,1.57195,1.5738,1.57175,1.57205,4202499987.0
2007-11-06 18:00:00,1.57195,1.57285,1.5712,1.5714,3972800000.0
2007-11-06 18:05:00,1.5714,1.57165,1.57045,1.5705,3569699998.0
2007-11-06 18:10:00,1.5705,1.57135,1.57015,1.5711,3668300000.0
2007-11-06 18:15:00,1.5711,1.57165,1.57075,1.57135,3488800000.0
2007-11-06 18:20:00,1.57135,1.57165,1.57085,1.57105,2367900000.0
2007-11-06 18:25:00,1.57105,1.57275,1.57095,1.5724,1102999999.0
2007-11-06 18:30:00,1.5724,1.5737,1.57175,1.57365,4057700003.0
2007-11-06 18:35:00,1.57365,1.57365,1.5725,1.57295,3205000000.0
2007-11-06 18:40:00,1.57295,1.57325,1.5723,1.573,5026800008.0
2007-11-06 18:45:00,1.573,1.5734,1.57245,1.57325,3055199999.0
2007-11-06 18:50:00,1.57325,1.5733,1.57165,1.57175,3121500000.0
2007-11-06 18:55:00,1.57165,1.5731,1.57155,1.57295,1137699999.0
2007-11-06 19:00:00,1.57295,1.5735,1.5728,1.5732,1350600002.0
2007-11-06 19:05:00,1.5732,1.57335,1.57285,1.57315,1652900000.0
2007-11-06 19:10:00,1.57315,1.5733,1.57265,1.57265,3974300000.0
2007-11-06 19:15:00,1.57265,1.57305,1.57245,1.57265,1835000000.0
2007-11-06 19:20:00,1.57265,1.57295,1.5724,1.57285,1176300000.0
2007-11-06 19:25:00,1.5728,1.5732,1.5725,1.57295,2257300000.0
2007-11-06 19:30:00,1.57295,1.57295,1.57275,1.57275,1676500000.0
2007-11-06 19:35:00,1.57275,1.57295,1.57245,1.57265,2044900000.0
2007-11-06 19:40:00,1.57265,1.57265,1.57235,1.57245,1472700000.0
2007-11-06 19:45:00,1.57245,1.57275,1.57225,1.57255,1585900000.0
2007-11-06 19:50:00,1.57255,1.57285,1.5721,1.57215,1445400000.0
2007-11-06 19:55:00,1.57215,1.57255,1.5714,1.57165,3098399999.0
2007-11-06 20:00:00,1.57165,1.5721,1.57165,1.57175,477400000.0
2007-11-06 20:05:00,1.57175,1.5719,1.57145,1.57155,283900000.0
2007-11-06 20:10:00,1.57165,1.5719,1.57125,1.5717,425600000.0
2007-11-06 20:15:00,1.5717,1.5721,1.57145,1.57195,328800000.0
2007-11-06 20:20:00,1.57195,1.572,1.57115,1.57125,1665300000.0
2007-11-06 20:25:00,1.57125,1.57135,1.57105,1.57135,1429400000.0
2007-11-06 20:30:00,1.57135,1.57135,1.57105,1.57115,2220800000.0
2007-11-06 20:35:00,1.57115,1.5712,1.5707,1.5711,1457200000.0
2007-11-06 20:40:00,1.5711,1.5711,1.57055,1.57085,816100001.0
2007-11-06 20:45:00,1.57085,1.57115,1.57045,1.57065,325500000.0
2007-11-06 20:50:00,1.57065,1.57085,1.57025,1.57065,349000000.0
2007-11-06 20:55:00,1.57065,1.571,1.5705,1.5709,269500000.0
2007-11-06 21:00:00,1.5709,1.57145,1.57025,1.57055,298000000.0
2007-11-06 21:05:00,1.57055,1.5711,1.5704,1.57095,240100000.0
2007-11-06 21:10:00,1.57095,1.5716,1.57075,1.57105,158400000.0
2007-11-06 21:15:00,1.57105,1.5714,1.5706,1.5707,759100000.0
2007-11-06 21:20:00,1.5707,1.57105,1.5707,1.57085,595600002.0
2007-11-06 21:25:00,1.57085,1.57085,1.57035,1.57055,1304300000.0
2007-11-06 21:30:00,1.57055,1.5713,1.57045,1.5705,644700000.0
2007-11-06 21:35:00,1.5705,1.5708,1.56945,1.57005,1685300000.0
2007-11-06 21:40:00,1.57005,1.5703,1.5694,1.5696,1046900000.0
2007-11-06 21:45:00,1.5696,1.57,1.56915,1.56995,1108700000.0
2007-11-06 21:50:00,1.56995,1.57,1.56925,1.5695,1104700000.0
2007-11-06 21:55:00,1.5695,1.5698,1.56905,1.56935,1355100000.0
2007-11-06 22:00:00,1.56935,1.57,1.56915,1.56995,1388500000.0
2007-11-06 22:05:00,1.56995,1.5715,1.56995,1.5715,1278000000.0
2007-11-06 22:10:00,1.5715,1.57175,1.57015,1.5702,1647800000.0
2007-11-06 22:15:00,1.57045,1.5713,1.57025,1.57055,1770700000.0
2007-11-06 22:20:00,1.57055,1.57065,1.57035,1.57055,932800000.0
2007-11-06 22:25:00,1.57045,1.57065,1.57035,1.57045,776100000.0
2007-11-06 22:30:00,1.57045,1.57065,1.57035,1.5704,1144800000.0
2007-11-06 22:35:00,1.5704,1.5718,1.57025,1.57175,1850600000.0
2007-11-06 22:40:00,1.57175,1.57185,1.5702,1.5708,1540500000.0
2007-11-06 22:45:00,1.5708,1.5708,1.56975,1.57,1845400000.0
2007-11-06 22:50:00,1.57,1.5701,1.56895,1.56905,2147500000.0
2007-11-06 22:55:00,1.56895,1.56915,1.56835,1.56835,753100000.0
2007-11-06 23:00:00,1.56835,1.569,1.56835,1.56875,289000000.0
2007-11-06 23:05:00,1.56875,1.5689,1.56745,1.56775,2320499997.0
2007-11-06 23:10:00,1.56775,1.5683,1.56765,1.56805,693500000.0
2007-11-06 23:15:00,1.56795,1.56845,1.56795,1.5681,235700000.0
2007-11-06 23:20:00,1.5681,1.56835,1.56795,1.5683,476700000.0
2007-11-06 23:25:00,1.5683,1.56865,1.56755,1.5678,455500000.0
2007-11-06 23:30:00,1.5678,1.5682,1.56775,1.56805,284400000.0
2007-11-06 23:35:00,1.56805,1.56825,1.56765,1.5678,273500000.0
2007-11-06 23:40:00,1.56785,1.5682,1.56755,1.56765,238500000.0
2007-11-06 23:45:00,1.56765,1.56775,1.56665,1.56725,708500000.0
2007-11-06 23:50:00,1.56725,1.5676,1.56605,1.56665,1448600000.0
2007-11-06 23:55:00,1.56655,1.56725,1.56655,1.56685,2242600000.0
2007-11-07 00:00:00,1.56685,1.56705,1.56625,1.56625,1777500000.0
2007-11-07 00:05:00,1.56625,1.56735,1.56605,1.56695,1830800000.0
2007-11-07 00:10:00,1.56725,1.57045,1.56725,1.57015,2162100000.0
2007-11-07 00:15:00,1.57015,1.57035,1.5691,1.56915,1289799992.0
2007-11-07 00:20:00,1.56915,1.5697,1.56855,1.56885,2049499999.0
2007-11-07 00:25:00,1.5688,1.56915,1.56745,1.56745,1623800000.0
2007-11-07 00:30:00,1.56745,1.56995,1.56425,1.56435,3143100000.0
2007-11-07 00:35:00,1.56435,1.566,1.56345,1.5648,2050800000.0
2007-11-07 00:40:00,1.5648,1.56605,1.56435,1.56575,1759300000.0
2007-11-07 00:45:00,1.56575,1.56615,1.56455,1.56515,2359550000.0
2007-11-07 00:50:00,1.56515,1.56545,1.56395,1.56475,1570350000.0
2007-11-07 00:55:00,1.56495,1.56525,1.56375,1.5639,1613000000.0
2007-11-07 01:00:00,1.5639,1.5646,1.56365,1.5645,335300000.0
2007-11-07 01:05:00,1.5645,1.56515,1.56395,1.5643,775900000.0
2007-11-07 01:10:00,1.5643,1.5651,1.56385,1.5648,416400000.0
2007-11-07 01:15:00,1.5648,1.565,1.56355,1.56395,539800000.0
2007-11-07 01:20:00,1.56395,1.56425,1.5629,1.56325,968100000.0
2007-11-07 01:25:00,1.56325,1.56345,1.56215,1.5626,538800000.0
2007-11-07 01:30:00,1.5626,1.56345,1.5626,1.56335,2428000000.0
2007-11-07 01:35:00,1.56335,1.5635,1.56305,1.5635,1754400000.0
2007-11-07 01:40:00,1.5635,1.56355,1.5628,1.56325,1231200000.0
2007-11-07 01:45:00,1.56325,1.5634,1.56245,1.5628,1353200000.0
2007-11-07 01:50:00,1.5628,1.56305,1.56225,1.5624,973800000.0
2007-11-07 01:55:00,1.5624,1.5628,1.5623,1.5623,944700000.0
2007-11-07 02:00:00,1.5623,1.5623,1.56135,1.56135,1737100000.0
2007-11-07 02:05:00,1.56135,1.56145,1.56105,1.56125,713500000.0
2007-11-07 02:10:00,1.56125,1.56145,1.5605,1.56085,664600000.0
2007-11-07 02:15:00,1.56085,1.56105,1.56045,1.56075,361100000.0
2007-11-07 02:20:00,1.56075,1.56095,1.55985,1.5604,646800000.0
2007-11-07 02:25:00,1.5604,1.5615,1.5603,1.56125,470700000.0
2007-11-07 02:30:00,1.56125,1.56295,1.56095,1.5624,2143800006.0
2007-11-07 02:35:00,1.5624,1.56255,1.56145,1.56155,717600000.0
2007-11-07 02:40:00,1.5615,1.56315,1.56135,1.56265,1609800000.0
2007-11-07 02:45:00,1.56265,1.56295,1.56235,1.5625,1692799993.0
2007-11-07 02:50:00,1.5625,1.5625,1.5621,1.5622,1078300000.0
2007-11-07 02:55:00,1.5622,1.5622,1.56135,1.56175,1856900009.0
2007-11-07 03:00:00,1.56175,1.56175,1.56135,1.56145,1939699999.0
2007-11-07 03:05:00,1.56145,1.56145,1.56015,1.56025,1326299998.0
2007-11-07 03:10:00,1.56025,1.56195,1.55965,1.56195,910099999.0
2007-11-07 03:15:00,1.56195,1.56255,1.56175,1.56195,1374899998.0
2007-11-07 03:20:00,1.56215,1.56335,1.56105,1.56135,1846699998.0
2007-11-07 03:25:00,1.56135,1.5622,1.56065,1.5619,1990500000.0
2007-11-07 03:30:00,1.5619,1.5619,1.56095,1.5613,2689799995.0
2007-11-07 03:35:00,1.5613,1.56145,1.56065,1.56125,2052800008.0
2007-11-07 03:40:00,1.56125,1.56185,1.56105,1.56135,1961299998.0
2007-11-07 03:45:00,1.56135,1.56185,1.56125,1.56145,1413599987.0
2007-11-07 03:50:00,1.56145,1.5615,1.56065,1.56125,2289999989.0
2007-11-07 03:55:00,1.56125,1.5614,1.56075,1.56105,1535699995.0
2007-11-07 04:00:00,1.56105,1.56115,1.5604,1.56065,1912000000.0
2007-11-07 04:05:00,1.56065,1.56115,1.56055,1.5609,1602200000.0
2007-11-07 04:10:00,1.56085,1.5609,1.56015,1.56055,1543400000.0
2007-11-07 04:15:00,1.56055,1.56055,1.55975,1.55975,996199999.0
2007-11-07 04:20:00,1.5597,1.56055,1.55965,1.5601,1627999999.0
2007-11-07 04:25:00,1.56005,1.5659,1.55895,1.5632,4088700001.0
2007-11-07 04:30:00,1.5632,1.56615,1.56165,1.56515,5841800012.0
2007-11-07 04:35:00,1.56515,1.56615,1.56345,1.56395,4192499991.0
2007-11-07 04:40:00,1.56355,1.56465,1.5627,1.563,2161000000.0
2007-11-07 04:45:00,1.563,1.56525,1.56245,1.565,3292700001.0
2007-11-07 04:50:00,1.56505,1.56645,1.56335,1.56565,4125100003.0
2007-11-07 04:55:00,1.56565,1.56575,1.56345,1.56395,3326200002.0
2007-11-07 05:00:00,1.56395,1.56455,1.56295,1.56365,1448999997.0
2007-11-07 05:05:00,1.56365,1.5638,1.56255,1.56275,1095000000.0
2007-11-07 05:10:00,1.5628,1.563,1.56125,1.56245,1474499995.0
2007-11-07 05:15:00,1.56245,1.5634,1.56215,1.56305,956699999.0
2007-11-07 05:20:00,1.56295,1.56395,1.56215,1.56345,2893600000.0
2007-11-07 05:25:00,1.56345,1.56355,1.56255,1.56315,3294999997.0
2007-11-07 05:30:00,1.56315,1.56375,1.56295,1.563,2126700001.0
2007-11-07 05:35:00,1.563,1.56385,1.56275,1.56375,318100000.0
2007-11-07 05:40:00,1.56375,1.56475,1.56315,1.56375,2765399999.0
2007-11-07 05:45:00,1.56375,1.56465,1.56345,1.5639,2175600000.0
2007-11-07 05:50:00,1.5639,1.56475,1.5638,1.56415,436600000.0
2007-11-07 05:55:00,1.56415,1.56455,1.56365,1.5642,420900000.0
2007-11-07 06:00:00,1.5642,1.56475,1.56205,1.5625,2455900000.0
2007-11-07 06:05:00,1.56255,1.56345,1.56195,1.56305,1927900003.0
2007-11-07 06:10:00,1.56305,1.56315,1.56215,1.56295,2099500000.0
2007-11-07 06:15:00,1.56295,1.56365,1.56275,1.56335,1176600000.0
2007-11-07 06:20:00,1.56335,1.56415,1.56285,1.56315,2120099990.0
2007-11-07 06:25:00,1.56305,1.56345,1.56205,1.56205,452500000.0
2007-11-07 06:30:00,1.56205,1.5629,1.56155,1.56205,817200003.0
2007-11-07 06:35:00,1.56205,1.56255,1.56185,1.56255,1226200000.0
2007-11-07 06:40:00,1.56255,1.56255,1.56015,1.56095,2368599995.0
2007-11-07 06:45:00,1.56095,1.56155,1.5606,1.5606,855300001.0
2007-11-07 06:50:00,1.5606,1.56255,1.56045,1.56225,1357800001.0
2007-11-07 06:55:00,1.56225,1.56225,1.56055,1.56095,2289500007.0
2007-11-07 07:00:00,1.56095,1.5625,1.56085,1.56185,1446700000.0
2007-11-07 07:05:00,1.56185,1.56225,1.56155,1.56155,2268500000.0
2007-11-07 07:10:00,1.56155,1.56175,1.56115,1.56155,1419100001.0
2007-11-07 07:15:00,1.56155,1.5616,1.56085,1.56145,427300000.0
2007-11-07 07:20:00,1.56145,1.56215,1.56125,1.5617,434800000.0
2007-11-07 07:25:00,1.56165,1.5628,1.56105,1.56215,1220800000.0
2007-11-07 07:30:00,1.56215,1.56255,1.56125,1.56215,2193900003.0
2007-11-07 07:35:00,1.56215,1.56265,1.56165,1.56205,2156700007.0
2007-11-07 07:40:00,1.56205,1.56295,1.56185,1.56225,3124000006.0
2007-11-07 07:45:00,1.56225,1.56285,1.562,1.5623,1195800000.0
2007-11-07 07:50:00,1.5623,1.56275,1.56165,1.562,845400000.0
2007-11-07 07:55:00,1.562,1.5625,1.562,1.5624,360800000.0
2007-11-07 08:00:00,1.56245,1.56275,1.56215,1.56275,362800000.0
2007-11-07 08:05:00,1.56275,1.5628,1.56245,1.5625,246400000.0
2007-11-07 08:10:00,1.5625,1.56425,1.56225,1.56305,1329700000.0
2007-11-07 08:15:00,1.563,1.5632,1.56255,1.563,400100001.0
2007-11-07 08:20:00,1.563,1.5631,1.56085,1.56155,2224300003.0
2007-11-07 08:25:00,1.56155,1.56205,1.5614,1.5614,1027800000.0
2007-11-07 08:30:00,1.5614,1.56235,1.56135,1.56215,1606800000.0
2007-11-07 08:35:00,1.56215,1.56235,1.56135,1.56145,812700000.0
2007-11-07 08:40:00,1.56145,1.56165,1.56005,1.56005,1247100001.0
2007-11-07 08:45:00,1.56025,1.56045,1.55935,1.55995,2881399996.0
2007-11-07 08:50:00,1.55995,1.56135,1.55965,1.56115,1764599989.0
2007-11-07 08:55:00,1.56125,1.56125,1.56055,1.56055,218800000.0
2007-11-07 09:00:00,1.56055,1.56115,1.56045,1.56075,1467800000.0
2007-11-07 09:05:00,1.56065,1.5609,1.5594,1.56075,2856299999.0
2007-11-07 09:10:00,1.56075,1.5612,1.56025,1.5612,1629900000.0
2007-11-07 09:15:00,1.5612,1.5617,1.5605,1.561,837900000.0
2007-11-07 09:20:00,1.56105,1.5621,1.56095,1.562,517800000.0
2007-11-07 09:25:00,1.56195,1.56295,1.56135,1.56215,1398599998.0
2007-11-07 09:30:00,1.56235,1.56235,1.56175,1.56235,1911100000.0
2007-11-07 09:35:00,1.56245,1.56275,1.5618,1.56215,763500000.0
2007-11-07 09:40:00,1.56215,1.56255,1.56155,1.56205,3272100000.0
2007-11-07 09:45:00,1.56205,1.56295,1.56175,1.56265,2038400006.0
2007-11-07 09:50:00,1.56295,1.56305,1.56215,1.56275,3655600032.0
2007-11-07 09:55:00,1.56275,1.56335,1.56235,1.56285,2222100009.0
2007-11-07 10:00:00,1.56285,1.56325,1.56215,1.56245,1301700000.0
2007-11-07 10:05:00,1.56245,1.5628,1.56235,1.5628,1003700000.0
2007-11-07 10:10:00,1.56265,1.56275,1.5619,1.56195,1024400000.0
2007-11-07 10:15:00,1.562,1.5626,1.56175,1.5623,794300000.0
2007-11-07 10:20:00,1.5623,1.56285,1.56205,1.56245,1325999999.0
2007-11-07 10:25:00,1.56245,1.56255,1.56125,1.56135,1376700000.0
2007-11-07 10:30:00,1.56135,1.56235,1.56135,1.56185,1328700000.0
2007-11-07 10:35:00,1.56185,1.56235,1.56165,1.56195,1556800000.0
2007-11-07 10:40:00,1.56195,1.5629,1.5617,1.56255,2040099999.0
2007-11-07 10:45:00,1.56255,1.56305,1.56225,1.5623,2214700000.0
2007-11-07 10:50:00,1.56235,1.56285,1.5621,1.5625,2365900000.0
2007-11-07 10:55:00,1.56255,1.56305,1.56235,1.5626,1167000000.0
2007-11-07 11:00:00,1.5626,1.56275,1.56185,1.5627,993800000.0
2007-11-07 11:05:00,1.5627,1.56385,1.5626,1.56285,1996900001.0
2007-11-07 11:10:00,1.56285,1.5633,1.56225,1.56275,1246000002.0
2007-11-07 11:15:00,1.56275,1.5639,1.56255,1.5634,1995300000.0
2007-11-07 11:20:00,1.5634,1.56505,1.56305,1.5631,3344700000.0
2007-11-07 11:25:00,1.56325,1.56445,1.56265,1.56375,3527100000.0
2007-11-07 11:30:00,1.56385,1.56485,1.56345,1.56405,2193700000.0
2007-11-07 11:35:00,1.56405,1.56475,1.56365,1.56415,1597200000.0
2007-11-07 11:40:00,1.56415,1.56615,1.56385,1.56575,1943800000.0
2007-11-07 11:45:00,1.566,1.56925,1.56575,1.56775,3507600000.0
2007-11-07 11:50:00,1.56775,1.5685,1.56685,1.5674,2166299998.0
2007-11-07 11:55:00,1.5674,1.56865,1.5671,1.56865,2192099999.0
2007-11-07 12:00:00,1.56865,1.57025,1.56835,1.5689,2406100000.0
2007-11-07 12:05:00,1.5689,1.5693,1.5665,1.56795,2797850000.0
2007-11-07 12:10:00,1.56795,1.56835,1.56565,1.56665,2395900001.0
2007-11-07 12:15:00,1.56665,1.56765,1.56605,1.56675,2325699997.0
2007-11-07 12:20:00,1.56685,1.56725,1.56625,1.56675,1940200000.0
2007-11-07 12:25:00,1.56675,1.56725,1.56635,1.56675,1559600001.0
2007-11-07 12:30:00,1.56675,1.5672,1.56535,1.56685,1313999999.0
2007-11-07 12:35:00,1.56685,1.568,1.56555,1.5679,2050100001.0
2007-11-07 12:40:00,1.5679,1.568,1.56645,1.56655,1333500000.0
2007-11-07 12:45:00,1.56655,1.5675,1.5663,1.5674,1255700004.0
2007-11-07 12:50:00,1.5674,1.5682,1.56665,1.56725,1891299999.0
2007-11-07 12:55:00,1.5671,1.5673,1.56675,1.56725,985999995.0
2007-11-07 13:00:00,1.56725,1.5675,1.5668,1.56695,731900000.0
2007-11-07 13:05:00,1.56695,1.56695,1.56615,1.56655,2702499986.0
2007-11-07 13:10:00,1.56645,1.56695,1.566,1.56635,1212599997.0
2007-11-07 13:15:00,1.56635,1.56665,1.5659,1.56665,1178099999.0
2007-11-07 13:20:00,1.56665,1.567,1.56575,1.56645,2071100011.0
2007-11-07 13:25:00,1.56645,1.5669,1.56595,1.56605,2970899999.0
2007-11-07 13:30:00,1.56605,1.56665,1.56605,1.5663,3137899999.0
2007-11-07 13:35:00,1.5663,1.56665,1.56585,1.56595,1887299999.0
2007-11-07 13:40:00,1.56595,1.56625,1.56585,1.56595,752900000.0
2007-11-07 13:45:00,1.56595,1.56615,1.56515,1.56535,1280500001.0
2007-11-07 13:50:00,1.56535,1.56585,1.56505,1.56525,2379599999.0
2007-11-07 13:55:00,1.56525,1.56555,1.56475,1.56475,2226100000.0
2007-11-07 14:00:00,1.56475,1.56595,1.56475,1.5649,1614900000.0
2007-11-07 14:05:00,1.5649,1.56565,1.56355,1.56515,2123299999.0
2007-11-07 14:10:00,1.56515,1.56515,1.56295,1.56345,3837699991.0
2007-11-07 14:15:00,1.56345,1.56455,1.56345,1.56425,634900000.0
2007-11-07 14:20:00,1.56425,1.56495,1.56395,1.56485,1801000001.0
2007-11-07 14:25:00,1.56485,1.56515,1.56415,1.56465,3239299987.0
2007-11-07 14:30:00,1.56465,1.56525,1.56425,1.56495,2750399997.0
2007-11-07 14:35:00,1.56495,1.56555,1.56475,1.5652,3690999988.0
2007-11-07 14:40:00,1.5652,1.56595,1.56515,1.56565,2474900000.0
2007-11-07 14:45:00,1.56565,1.56695,1.56545,1.5669,4208199987.0
2007-11-07 14:50:00,1.5669,1.56735,1.5664,1.56685,2642199995.0
2007-11-07 14:55:00,1.56685,1.56755,1.56545,1.56565,3215500000.0
2007-11-07 15:00:00,1.56565,1.56845,1.56565,1.56845,3300100000.0
2007-11-07 15:05:00,1.56845,1.57005,1.56845,1.56895,4122500000.0
2007-11-07 15:10:00,1.56885,1.57095,1.56835,1.5709,3822399995.0
2007-11-07 15:15:00,1.5709,1.5709,1.56915,1.5704,3862600003.0
2007-11-07 15:20:00,1.5704,1.571,1.56935,1.5699,2798400012.0
2007-11-07 15:25:00,1.5699,1.5713,1.5699,1.5708,1151900000.0
2007-11-07 15:30:00,1.5708,1.57095,1.56915,1.5694,2679000000.0
2007-11-07 15:35:00,1.5694,1.57025,1.56925,1.57005,2984399998.0
2007-11-07 15:40:00,1.57005,1.57025,1.56865,1.56905,2438750003.0
2007-11-07 15:45:00,1.56905,1.56945,1.56805,1.56825,3592199994.0
2007-11-07 15:50:00,1.56825,1.56905,1.56805,1.56815,2567499990.0
2007-11-07 15:55:00,1.56815,1.56965,1.56795,1.56965,5136799989.0
2007-11-07 16:00:00,1.56965,1.57015,1.56905,1.56955,3151699997.0
2007-11-07 16:05:00,1.56955,1.57085,1.56925,1.56985,3413399992.0
2007-11-07 16:10:00,1.56985,1.57015,1.56945,1.56975,2600899997.0
2007-11-07 16:15:00,1.56975,1.56985,1.56825,1.56825,3151300001.0
2007-11-07 16:20:00,1.56825,1.56865,1.5676,1.56835,2377599985.0
2007-11-07 16:25:00,1.56825,1.56835,1.56665,1.5672,3781199989.0
2007-11-07 16:30:00,1.5672,1.56795,1.56695,1.5677,2336999994.0
2007-11-07 16:35:00,1.5677,1.5678,1.56605,1.56675,4574599976.0
2007-11-07 16:40:00,1.56675,1.56685,1.56585,1.56595,5381799984.0
2007-11-07 16:45:00,1.56595,1.5671,1.56595,1.56655,5444599983.0
2007-11-07 16:50:00,1.56655,1.5669,1.56605,1.56665,6089299961.0
2007-11-07 16:55:00,1.56665,1.56675,1.56395,1.56445,4722699983.0
2007-11-07 17:00:00,1.56445,1.5653,1.5643,1.56455,2483799999.0
2007-11-07 17:05:00,1.56455,1.56485,1.56295,1.56335,4061599986.0
2007-11-07 17:10:00,1.56325,1.56345,1.56175,1.56245,5941799975.0
2007-11-07 17:15:00,1.56235,1.56355,1.56195,1.5632,6012999970.0
2007-11-07 17:20:00,1.5632,1.56355,1.56275,1.56295,4364999982.0
2007-11-07 17:25:00,1.56295,1.56415,1.56285,1.56405,4214799970.0
2007-11-07 17:30:00,1.56405,1.56465,1.5629,1.56435,2588999993.0
2007-11-07 17:35:00,1.5644,1.56565,1.5638,1.5648,3829599982.0
2007-11-07 17:40:00,1.56475,1.5654,1.56375,1.56395,6597499945.0
2007-11-07 17:45:00,1.56395,1.5653,1.56375,1.56475,5273199973.0
2007-11-07 17:50:00,1.56475,1.5653,1.56445,1.565,2585249971.0
2007-11-07 17:55:00,1.56495,1.5655,1.56435,1.5655,853399999.0
2007-11-07 18:00:00,1.5655,1.5659,1.56435,1.56545,3507600000.0
2007-11-07 18:05:00,1.56545,1.56555,1.56435,1.565,3814800000.0
2007-11-07 18:10:00,1.565,1.56585,1.56415,1.56535,3577699999.0
2007-11-07 18:15:00,1.56525,1.56565,1.56475,1.56515,4141800009.0
2007-11-07 18:20:00,1.56515,1.56545,1.56465,1.5647,3100300000.0
2007-11-07 18:25:00,1.56475,1.56585,1.5647,1.5653,4064500000.0
2007-11-07 18:30:00,1.5653,1.56765,1.56485,1.56715,4386300000.0
2007-11-07 18:35:00,1.56715,1.56735,1.56615,1.56615,4990999996.0
2007-11-07 18:40:00,1.56605,1.56655,1.56575,1.56585,4063900005.0
2007-11-07 18:45:00,1.56585,1.56605,1.56545,1.56585,3448600000.0
2007-11-07 18:50:00,1.5658,1.56605,1.5649,1.5656,1302000000.0
2007-11-07 18:55:00,1.5656,1.56575,1.56495,1.56525,1325400000.0
2007-11-07 19:00:00,1.56525,1.56545,1.56495,1.56545,2648900001.0
2007-11-07 19:05:00,1.56545,1.5657,1.5643,1.56445,2379800001.0
2007-11-07 19:10:00,1.56445,1.56505,1.56415,1.5646,3685900000.0
2007-11-07 19:15:00,1.5646,1.5657,1.56435,1.56545,2612400000.0
2007-11-07 19:20:00,1.56545,1.56595,1.5642,1.56465,3227300000.0
2007-11-07 19:25:00,1.56465,1.56495,1.56345,1.5635,2128800000.0
2007-11-07 19:30:00,1.56355,1.56405,1.56305,1.56335,2468700000.0
2007-11-07 19:35:00,1.56335,1.5643,1.56335,1.5641,247000000.0
2007-11-07 19:40:00,1.5641,1.56465,1.56365,1.5646,1537200000.0
2007-11-07 19:45:00,1.5646,1.56555,1.5645,1.5655,831900000.0
2007-11-07 19:50:00,1.5655,1.56565,1.56385,1.5639,3215300000.0
2007-11-07 19:55:00,1.5639,1.56475,1.5636,1.56455,2513000000.0
2007-11-07 20:00:00,1.56455,1.56645,1.56455,1.56605,3691100000.0
2007-11-07 20:05:00,1.56605,1.56745,1.56585,1.56675,1211600000.0
2007-11-07 20:10:00,1.56675,1.56865,1.5666,1.56845,2400400000.0
2007-11-07 20:15:00,1.56845,1.57465,1.56845,1.57365,4187299996.0
2007-11-07 20:20:00,1.57365,1.57545,1.57285,1.57525,3773200001.0
2007-11-07 20:25:00,1.57525,1.57555,1.57345,1.57425,4467100000.0
2007-11-07 20:30:00,1.57425,1.57435,1.57255,1.57325,5130600000.0
2007-11-07 20:35:00,1.57325,1.57455,1.57245,1.57445,3023600000.0
2007-11-07 20:40:00,1.57445,1.57475,1.57375,1.57405,3778000000.0
2007-11-07 20:45:00,1.57405,1.57475,1.57375,1.5742,2316500000.0
2007-11-07 20:50:00,1.5742,1.5742,1.57225,1.573,2761899997.0
2007-11-07 20:55:00,1.573,1.57445,1.57285,1.5744,3124800000.0
2007-11-07 21:00:00,1.5744,1.57655,1.57435,1.57655,3757300000.0
2007-11-07 21:05:00,1.57655,1.57695,1.57375,1.57395,3317500000.0
2007-11-07 21:10:00,1.57385,1.57435,1.5729,1.5731,3560200000.0
2007-11-07 21:15:00,1.5731,1.5742,1.57265,1.5735,4064400000.0
2007-11-07 21:20:00,1.5735,1.57385,1.57325,1.57335,2893400000.0
2007-11-07 21:25:00,1.57335,1.57345,1.57135,1.5727,2805200000.0
2007-11-07 21:30:00,1.5727,1.57295,1.57175,1.5718,2707300000.0
2007-11-07 21:35:00,1.5718,1.57215,1.57135,1.57185,2809400000.0
2007-11-07 21:40:00,1.57185,1.572,1.56965,1.5701,2496400000.0
2007-11-07 21:45:00,1.57005,1.57095,1.56975,1.57085,3132200000.0
2007-11-07 21:50:00,1.57085,1.57245,1.5708,1.57245,3934000000.0
2007-11-07 21:55:00,1.57245,1.57275,1.57175,1.5721,3280600000.0
2007-11-07 22:00:00,1.5721,1.57235,1.5717,1.57205,2512200000.0
2007-11-07 22:05:00,1.57205,1.57295,1.57115,1.57175,3244199998.0
2007-11-07 22:10:00,1.57175,1.57245,1.57135,1.57225,2089850000.0
2007-11-07 22:15:00,1.57215,1.57385,1.5713,1.57325,3557200000.0
2007-11-07 22:20:00,1.57325,1.57365,1.57155,1.57255,3982900000.0
2007-11-07 22:25:00,1.57255,1.57395,1.5719,1.57235,3797600000.0
2007-11-07 22:30:00,1.57235,1.57295,1.57115,1.57275,3901400000.0
2007-11-07 22:35:00,1.57275,1.57395,1.57245,1.57335,3574800000.0
2007-11-07 22:40:00,1.57335,1.57425,1.5728,1.57365,3063700000.0
2007-11-07 22:45:00,1.57365,1.57385,1.57295,1.5734,2097300000.0
2007-11-07 22:50:00,1.5734,1.57475,1.5729,1.57435,3172500000.0
2007-11-07 22:55:00,1.57435,1.5749,1.57345,1.5749,2983100000.0
2007-11-07 23:00:00,1.5749,1.57645,1.57435,1.575,2822700000.0
2007-11-07 23:05:00,1.575,1.57685,1.5749,1.57575,2330899999.0
2007-11-07 23:10:00,1.57575,1.57725,1.57445,1.57575,3404900000.0
2007-11-07 23:15:00,1.57575,1.57665,1.57515,1.57615,1145300000.0
2007-11-07 23:20:00,1.57615,1.5764,1.57505,1.5764,1272600000.0
2007-11-07 23:25:00,1.5764,1.57765,1.57545,1.57765,1386100000.0
2007-11-07 23:30:00,1.57765,1.57845,1.57665,1.57745,2067100000.0
2007-11-07 23:35:00,1.57745,1.57765,1.57685,1.57725,1725499999.0
2007-11-07 23:40:00,1.57725,1.57735,1.57695,1.57725,1079599994.0
2007-11-07 23:45:00,1.57725,1.57885,1.57695,1.57755,2464500000.0
2007-11-07 23:50:00,1.57755,1.57875,1.57595,1.57795,1528800000.0
2007-11-07 23:55:00,1.57795,1.57815,1.57615,1.57655,3257400002.0
2007-11-08 00:00:00,1.57655,1.5833,1.57645,1.582,1872400000.0
2007-11-08 00:05:00,1.5821,1.5846,1.5813,1.5816,2586000000.0
2007-11-08 00:10:00,1.5817,1.5817,1.57855,1.58065,2189200000.0
2007-11-08 00:15:00,1.58065,1.5847,1.58035,1.58225,3225300000.0
2007-11-08 00:20:00,1.58225,1.58305,1.57935,1.58305,3061400003.0
2007-11-08 00:25:00,1.58305,1.58565,1.58275,1.58505,2260400002.0
2007-11-08 00:30:00,1.58505,1.59085,1.58505,1.58805,3225500004.0
2007-11-08 00:35:00,1.58805,1.59055,1.58665,1.59055,1950900001.0
2007-11-08 00:40:00,1.59055,1.59075,1.5871,1.58745,1798800001.0
2007-11-08 00:45:00,1.58745,1.58755,1.58575,1.58615,1254400000.0
2007-11-08 00:50:00,1.58615,1.58645,1.5816,1.58285,1990900000.0
2007-11-08 00:55:00,1.58285,1.58515,1.5815,1.58505,1329900002.0
2007-11-08 01:00:00,1.58505,1.58505,1.58155,1.58235,1503800000.0
2007-11-08 01:05:00,1.58235,1.58505,1.5815,1.58165,2387500000.0
2007-11-08 01:10:00,1.58165,1.58185,1.57915,1.57955,1611700000.0
2007-11-08 01:15:00,1.57955,1.58005,1.57935,1.57955,1478199999.0
2007-11-08 01:20:00,1.57955,1.57995,1.57945,1.57945,933100001.0
2007-11-08 01:25:00,1.57945,1.57975,1.57685,1.57955,1765449998.0
2007-11-08 01:30:00,1.57955,1.57955,1.57825,1.57895,2111600001.0
2007-11-08 01:35:00,1.57905,1.57925,1.57685,1.57715,3945200001.0
2007-11-08 01:40:00,1.57705,1.57895,1.57685,1.57895,2435250001.0
2007-11-08 01:45:00,1.57885,1.57985,1.578,1.57965,1403000002.0
2007-11-08 01:50:00,1.57965,1.5803,1.57905,1.58015,998300000.0
2007-11-08 01:55:00,1.58015,1.58175,1.57975,1.58155,1493600000.0
2007-11-08 02:00:00,1.58155,1.58165,1.57935,1.57985,1053200001.0
2007-11-08 02:05:00,1.58015,1.58175,1.57875,1.58125,1647699998.0
2007-11-08 02:10:00,1.58125,1.58165,1.57925,1.57945,1095800000.0
2007-11-08 02:15:00,1.57935,1.5795,1.57695,1.57705,878900000.0
2007-11-08 02:20:00,1.57705,1.57735,1.57595,1.57645,1314950000.0
2007-11-08 02:25:00,1.5765,1.57755,1.57375,1.57375,2548200000.0
2007-11-08 02:30:00,1.57375,1.57785,1.57335,1.57705,2874300000.0
2007-11-08 02:35:00,1.57705,1.57745,1.57395,1.57745,2343000004.0
2007-11-08 02:40:00,1.57725,1.5776,1.57525,1.57605,3330700000.0
2007-11-08 02:45:00,1.57605,1.57805,1.57585,1.57705,2844300000.0
2007-11-08 02:50:00,1.57705,1.57935,1.57685,1.5788,2024100000.0
2007-11-08 02:55:00,1.57885,1.5833,1.57885,1.58275,1963500000.0
2007-11-08 03:00:00,1.58285,1.58475,1.58275,1.58405,1772900001.0
2007-11-08 03:05:00,1.58405,1.58435,1.5823,1.58385,1365000000.0
2007-11-08 03:10:00,1.58385,1.58505,1.58315,1.58505,914600000.0
2007-11-08 03:15:00,1.58505,1.58505,1.58355,1.58375,736400000.0
2007-11-08 03:20:00,1.58375,1.58485,1.5837,1.58425,1171000000.0
2007-11-08 03:25:00,1.58415,1.58425,1.58175,1.58195,1406700000.0
2007-11-08 03:30:00,1.58195,1.5828,1.58135,1.58185,772200000.0
2007-11-08 03:35:00,1.58185,1.5833,1.58165,1.5832,606800000.0
2007-11-08 03:40:00,1.5832,1.58375,1.583,1.58335,540300000.0
2007-11-08 03:45:00,1.5834,1.5836,1.58285,1.58315,282800000.0
2007-11-08 03:50:00,1.58315,1.58315,1.58255,1.58285,296000000.0
2007-11-08 03:55:00,1.58285,1.58325,1.5815,1.5815,713600004.0
2007-11-08 04:00:00,1.5815,1.58195,1.58115,1.58125,512300000.0
2007-11-08 04:05:00,1.58115,1.58145,1.58105,1.58125,263300000.0
2007-11-08 04:10:00,1.58125,1.58155,1.58075,1.58115,470300000.0
2007-11-08 04:15:00,1.58115,1.58385,1.58095,1.58315,935100000.0
2007-11-08 04:20:00,1.58335,1.58375,1.58185,1.58245,1256200000.0
2007-11-08 04:25:00,1.58245,1.58265,1.58015,1.58165,1335800000.0
2007-11-08 04:30:00,1.58165,1.58255,1.58095,1.58255,877400000.0
2007-11-08 04:35:00,1.58255,1.58305,1.58185,1.58205,1104800000.0
2007-11-08 04:40:00,1.58205,1.58255,1.58125,1.58195,1429300002.0
2007-11-08 04:45:00,1.58195,1.5828,1.58165,1.5824,1137400000.0
2007-11-08 04:50:00,1.5824,1.5831,1.58165,1.58215,882000000.0
2007-11-08 04:55:00,1.5822,1.5823,1.581,1.58135,700300000.0
2007-11-08 05:00:00,1.58135,1.58145,1.5806,1.5813,765100000.0
2007-11-08 05:05:00,1.5813,1.58175,1.58065,1.58075,448800000.0
2007-11-08 05:10:00,1.58065,1.58115,1.58045,1.58045,614200000.0
2007-11-08 05:15:00,1.58045,1.58115,1.58045,1.5805,277300000.0
2007-11-08 05:20:00,1.5805,1.5808,1.58015,1.58045,398000000.0
2007-11-08 05:25:00,1.58055,1.5837,1.58005,1.58055,185200000.0
2007-11-08 05:30:00,1.58055,1.58075,1.5802,1.5807,319400000.0
2007-11-08 05:35:00,1.5807,1.5811,1.58005,1.581,557600000.0
2007-11-08 05:40:00,1.581,1.58115,1.58055,1.5809,580900000.0
2007-11-08 05:45:00,1.58085,1.58195,1.58075,1.58115,567400000.0
2007-11-08 05:50:00,1.58135,1.58135,1.58035,1.58115,1087800000.0
2007-11-08 05:55:00,1.58115,1.58125,1.58045,1.58085,547900001.0
2007-11-08 06:00:00,1.58085,1.58125,1.58055,1.58105,562000000.0
2007-11-08 06:05:00,1.58105,1.5815,1.5806,1.5812,404100000.0
2007-11-08 06:10:00,1.5812,1.58185,1.58095,1.5816,966100000.0
2007-11-08 06:15:00,1.5816,1.5825,1.58095,1.58235,796400000.0
2007-11-08 06:20:00,1.58235,1.58345,1.5822,1.58295,370000000.0
2007-11-08 06:25:00,1.58295,1.58365,1.58205,1.58255,1370400000.0
2007-11-08 06:30:00,1.58265,1.58295,1.58225,1.58265,651950000.0
2007-11-08 06:35:00,1.58265,1.58275,1.58185,1.58205,604100000.0
2007-11-08 06:40:00,1.58205,1.58215,1.5817,1.58215,145000000.0
2007-11-08 06:45:00,1.58215,1.58255,1.5818,1.58255,456500000.0
2007-11-08 06:50:00,1.58245,1.58385,1.58235,1.58305,1159300000.0
2007-11-08 06:55:00,1.58305,1.58325,1.58235,1.58285,258400000.0
2007-11-08 07:00:00,1.58285,1.58435,1.5825,1.58435,503800000.0
2007-11-08 07:05:00,1.58435,1.58495,1.58395,1.58425,448200000.0
2007-11-08 07:10:00,1.58425,1.58445,1.58325,1.58395,500200000.0
2007-11-08 07:15:00,1.58395,1.58415,1.58345,1.58385,316200000.0
2007-11-08 07:20:00,1.58385,1.58465,1.58385,1.5842,432700000.0
2007-11-08 07:25:00,1.5842,1.58515,1.58385,1.58515,678700000.0
2007-11-08 07:30:00,1.58515,1.58525,1.58425,1.58495,471400000.0
2007-11-08 07:35:00,1.58495,1.58505,1.58325,1.58325,513000000.0
2007-11-08 07:40:00,1.58325,1.58365,1.58275,1.58315,812300000.0
2007-11-08 07:45:00,1.58315,1.58435,1.58305,1.58415,831900000.0
2007-11-08 07:50:00,1.58415,1.58635,1.58415,1.58555,517000000.0
2007-11-08 07:55:00,1.58555,1.58575,1.58375,1.58435,499900000.0
2007-11-08 08:00:00,1.58425,1.58565,1.58405,1.58505,1109100000.0
2007-11-08 08:05:00,1.58505,1.58565,1.58475,1.58495,340900000.0
2007-11-08 08:10:00,1.58495,1.58575,1.58345,1.58365,562300000.0
2007-11-08 08:15:00,1.58365,1.58425,1.58335,1.58355,1133100000.0
2007-11-08 08:20:00,1.58355,1.5843,1.58325,1.58345,700200000.0
2007-11-08 08:25:00,1.58345,1.5835,1.58255,1.5833,742700000.0
2007-11-08 08:30:00,1.5833,1.58385,1.58305,1.58365,617600000.0
2007-11-08 08:35:00,1.58375,1.58525,1.58365,1.58425,821500000.0
2007-11-08 08:40:00,1.58425,1.58515,1.58375,1.58455,1686100000.0
2007-11-08 08:45:00,1.58455,1.5849,1.58365,1.58445,1359000001.0
2007-11-08 08:50:00,1.58445,1.5854,1.58445,1.5847,742300000.0
2007-11-08 08:55:00,1.5847,1.58655,1.58445,1.58625,924100000.0
2007-11-08 09:00:00,1.58625,1.58635,1.58525,1.5857,1334600000.0
2007-11-08 09:05:00,1.5857,1.58645,1.58365,1.58425,1721600000.0
2007-11-08 09:10:00,1.5842,1.58505,1.58295,1.58455,2223600000.0
2007-11-08 09:15:00,1.58455,1.58605,1.58425,1.58585,1326400000.0
2007-11-08 09:20:00,1.58585,1.5871,1.58535,1.58615,2241600002.0
2007-11-08 09:25:00,1.58615,1.5882,1.58615,1.58805,2547599999.0
2007-11-08 09:30:00,1.58805,1.58855,1.58715,1.58815,1785000000.0
2007-11-08 09:35:00,1.58815,1.58835,1.58735,1.5876,3017800001.0
2007-11-08 09:40:00,1.5876,1.5879,1.58695,1.5879,1939400000.0
2007-11-08 09:45:00,1.5879,1.58825,1.58705,1.58725,2655199994.0
2007-11-08 09:50:00,1.58735,1.5877,1.58605,1.58655,2754000000.0
2007-11-08 09:55:00,1.58655,1.58915,1.58655,1.58815,3524399999.0
2007-11-08 10:00:00,1.58815,1.58875,1.5862,1.58665,2696300000.0
2007-11-08 10:05:00,1.58665,1.58775,1.58665,1.58755,2341300000.0
2007-11-08 10:10:00,1.58755,1.58815,1.58525,1.58535,3560600000.0
2007-11-08 10:15:00,1.58535,1.58575,1.58335,1.58505,2992499992.0
2007-11-08 10:20:00,1.58505,1.58585,1.58465,1.58485,1911499999.0
2007-11-08 10:25:00,1.58485,1.58615,1.58465,1.58615,2749200000.0
2007-11-08 10:30:00,1.58615,1.58645,1.5858,1.58595,1096000000.0
2007-11-08 10:35:00,1.58595,1.58605,1.58475,1.58495,3368400000.0
2007-11-08 10:40:00,1.58495,1.58535,1.5844,1.58495,3119199991.0
2007-11-08 10:45:00,1.58495,1.58495,1.58415,1.58415,2051700000.0
2007-11-08 10:50:00,1.58415,1.58435,1.58355,1.58375,2490300000.0
2007-11-08 10:55:00,1.58375,1.58415,1.58115,1.58185,3106700003.0
2007-11-08 11:00:00,1.58185,1.58215,1.57855,1.57985,3512899999.0
2007-11-08 11:05:00,1.57985,1.58125,1.57965,1.58,2919350000.0
2007-11-08 11:10:00,1.58,1.5808,1.57935,1.57975,1056300001.0
2007-11-08 11:15:00,1.57975,1.58065,1.5792,1.5803,2618499994.0
2007-11-08 11:20:00,1.5803,1.58135,1.58015,1.5809,2252000005.0
2007-11-08 11:25:00,1.58085,1.58165,1.58055,1.58055,2902300000.0
2007-11-08 11:30:00,1.58055,1.58095,1.57995,1.58055,3358400000.0
2007-11-08 11:35:00,1.58065,1.58255,1.58035,1.58255,2038600000.0
2007-11-08 11:40:00,1.58255,1.58345,1.58205,1.58245,1413000000.0
2007-11-08 11:45:00,1.58245,1.5827,1.58195,1.58235,1534400000.0
2007-11-08 11:50:00,1.58235,1.5827,1.5821,1.5826,713200000.0
2007-11-08 11:55:00,1.5826,1.58275,1.5819,1.58215,1487499995.0
2007-11-08 12:00:00,1.58215,1.58215,1.58065,1.58075,3173299985.0
2007-11-08 12:05:00,1.58075,1.58115,1.58015,1.5803,1386800000.0
2007-11-08 12:10:00,1.5803,1.58145,1.57985,1.58145,1284799998.0
2007-11-08 12:15:00,1.58145,1.5817,1.57975,1.58035,2360549995.0
2007-11-08 12:20:00,1.58035,1.58105,1.57965,1.58005,1149300000.0
2007-11-08 12:25:00,1.58005,1.58035,1.57975,1.58015,1815600000.0
2007-11-08 12:30:00,1.58005,1.58045,1.57995,1.58025,1172799984.0
2007-11-08 12:35:00,1.58035,1.58085,1.57995,1.58075,1371900000.0
2007-11-08 12:40:00,1.58075,1.58175,1.58055,1.58145,2189799997.0
2007-11-08 12:45:00,1.58145,1.58185,1.58055,1.58125,2546699996.0
2007-11-08 12:50:00,1.58125,1.58315,1.58125,1.58235,3009899999.0
2007-11-08 12:55:00,1.58235,1.58315,1.58065,1.58165,2685400004.0
2007-11-08 13:00:00,1.5817,1.58175,1.57925,1.57965,1609500000.0
2007-11-08 13:05:00,1.5797,1.5799,1.57755,1.57805,2367200000.0
2007-11-08 13:10:00,1.57805,1.57835,1.57755,1.57775,2053299995.0
2007-11-08 13:15:00,1.57775,1.57845,1.5768,1.57715,3358900001.0
2007-11-08 13:20:00,1.57715,1.57725,1.57625,1.57635,1872299998.0
2007-11-08 13:25:00,1.57635,1.57665,1.5749,1.57515,1432099998.0
2007-11-08 13:30:00,1.57515,1.57535,1.57305,1.57445,4125900000.0
2007-11-08 13:35:00,1.57455,1.57505,1.57435,1.57475,2038799999.0
2007-11-08 13:40:00,1.57475,1.57585,1.57475,1.57555,2503099998.0
2007-11-08 13:45:00,1.57555,1.57565,1.57425,1.57455,2317999999.0
2007-11-08 13:50:00,1.57455,1.57465,1.5717,1.5723,2909900004.0
2007-11-08 13:55:00,1.5723,1.574,1.57225,1.57325,1936599997.0
2007-11-08 14:00:00,1.57325,1.57415,1.57255,1.57285,3151600001.0
2007-11-08 14:05:00,1.57295,1.57525,1.57285,1.57525,2995400007.0
2007-11-08 14:10:00,1.57525,1.57535,1.57235,1.57245,2940999997.0
2007-11-08 14:15:00,1.5723,1.57415,1.57215,1.574,2965399996.0
2007-11-08 14:20:00,1.574,1.57435,1.57355,1.57405,1694200005.0
2007-11-08 14:25:00,1.57395,1.57515,1.57395,1.57485,3235700004.0
2007-11-08 14:30:00,1.57485,1.57635,1.57445,1.57595,3229400005.0
2007-11-08 14:35:00,1.57595,1.57635,1.57565,1.57605,3006900008.0
2007-11-08 14:40:00,1.57605,1.57885,1.57585,1.57785,2894000000.0
2007-11-08 14:45:00,1.57785,1.57825,1.57695,1.5774,2552500009.0
2007-11-08 14:50:00,1.5774,1.57775,1.57685,1.57735,2817200000.0
2007-11-08 14:55:00,1.5773,1.57885,1.57685,1.57835,2461800001.0
2007-11-08 15:00:00,1.57845,1.57965,1.57825,1.57915,3074200007.0
2007-11-08 15:05:00,1.57925,1.57925,1.57845,1.57885,3170700000.0
2007-11-08 15:10:00,1.57885,1.57885,1.57785,1.57785,2989199996.0
2007-11-08 15:15:00,1.57785,1.57845,1.57745,1.57835,3475600006.0
2007-11-08 15:20:00,1.57825,1.57885,1.57785,1.57865,3218600013.0
2007-11-08 15:25:00,1.57865,1.58165,1.57845,1.5813,3129400000.0
2007-11-08 15:30:00,1.58125,1.58125,1.57955,1.57995,3564900009.0
2007-11-08 15:35:00,1.57995,1.58045,1.57935,1.57995,3631899997.0
2007-11-08 15:40:00,1.58005,1.58095,1.57985,1.57995,3420699983.0
2007-11-08 15:45:00,1.57995,1.58105,1.57985,1.58085,2374900001.0
2007-11-08 15:50:00,1.58075,1.58125,1.58005,1.58015,2581700013.0
2007-11-08 15:55:00,1.58015,1.58105,1.57965,1.58035,3432099999.0
2007-11-08 16:00:00,1.58035,1.58135,1.57955,1.5807,3751100000.0
2007-11-08 16:05:00,1.58065,1.58135,1.58025,1.58085,5348700044.0
2007-11-08 16:10:00,1.58085,1.58145,1.58005,1.5813,1537100000.0
2007-11-08 16:15:00,1.5813,1.58205,1.5809,1.58175,2462699995.0
2007-11-08 16:20:00,1.58175,1.58255,1.58145,1.58155,3839849992.0
2007-11-08 16:25:00,1.58155,1.58175,1.58095,1.58115,3756499975.0
2007-11-08 16:30:00,1.58115,1.58115,1.57905,1.57935,4108600001.0
2007-11-08 16:35:00,1.57935,1.58075,1.57855,1.58065,5186799977.0
2007-11-08 16:40:00,1.58065,1.58195,1.57995,1.58155,3363399997.0
2007-11-08 16:45:00,1.58155,1.58265,1.58065,1.58185,3794099991.0
2007-11-08 16:50:00,1.58195,1.58215,1.58055,1.58165,3688999991.0
2007-11-08 16:55:00,1.58165,1.58185,1.58055,1.58075,4605099992.0
2007-11-08 17:00:00,1.58075,1.58485,1.58075,1.58355,6004999980.0
2007-11-08 17:05:00,1.58355,1.58455,1.5817,1.58195,4727399984.0
2007-11-08 17:10:00,1.58195,1.5826,1.5809,1.58155,2569899999.0
2007-11-08 17:15:00,1.58155,1.58195,1.57805,1.57855,3302200002.0
2007-11-08 17:20:00,1.57855,1.58015,1.57695,1.58005,6306800000.0
2007-11-08 17:25:00,1.58005,1.58165,1.57955,1.58055,5134699964.0
2007-11-08 17:30:00,1.58065,1.58125,1.57865,1.57885,5774199981.0
2007-11-08 17:35:00,1.57885,1.58015,1.5785,1.58005,4472899987.0
2007-11-08 17:40:00,1.5801,1.58025,1.57895,1.57925,2817600000.0
2007-11-08 17:45:00,1.57925,1.58015,1.57895,1.57975,6517049978.0
2007-11-08 17:50:00,1.57975,1.58025,1.57925,1.57955,5287399989.0
2007-11-08 17:55:00,1.57955,1.58155,1.57915,1.58115,7078399966.0
2007-11-08 18:00:00,1.58115,1.58145,1.58045,1.58115,5644099998.0
2007-11-08 18:05:00,1.58115,1.58215,1.58115,1.58175,4222100000.0
2007-11-08 18:10:00,1.58175,1.58205,1.58035,1.581,3750700000.0
2007-11-08 18:15:00,1.581,1.581,1.57975,1.58025,1987100001.0
2007-11-08 18:20:00,1.58025,1.58255,1.58025,1.58235,4531100001.0
2007-11-08 18:25:00,1.58225,1.58335,1.58215,1.58275,3257800000.0
2007-11-08 18:30:00,1.58275,1.58275,1.58185,1.58255,3032300000.0
2007-11-08 18:35:00,1.58255,1.58425,1.58245,1.58405,2951300000.0
2007-11-08 18:40:00,1.58415,1.58485,1.58335,1.58345,3640100004.0
2007-11-08 18:45:00,1.58355,1.58495,1.58335,1.58495,4365300000.0
2007-11-08 18:50:00,1.58495,1.58685,1.58495,1.58685,4509100000.0
2007-11-08 18:55:00,1.58685,1.58685,1.58505,1.58505,3901000004.0
2007-11-08 19:00:00,1.58525,1.58555,1.58415,1.58445,3516100000.0
2007-11-08 19:05:00,1.58445,1.58565,1.58395,1.58555,4116799997.0
2007-11-08 19:10:00,1.58555,1.58565,1.58415,1.58445,3448199999.0
2007-11-08 19:15:00,1.58455,1.58605,1.58415,1.58535,3421199999.0
2007-11-08 19:20:00,1.58535,1.58695,1.5851,1.58585,4170699999.0
2007-11-08 19:25:00,1.5858,1.58805,1.58555,1.58615,3294500000.0
2007-11-08 19:30:00,1.58615,1.5863,1.5847,1.58495,1312900000.0
2007-11-08 19:35:00,1.58495,1.58715,1.5845,1.5867,3200700001.0
2007-11-08 19:40:00,1.5867,1.58875,1.58645,1.58795,5015099993.0
2007-11-08 19:45:00,1.58785,1.58915,1.587,1.58885,4515499997.0
2007-11-08 19:50:00,1.58905,1.58915,1.58705,1.58785,4810499990.0
2007-11-08 19:55:00,1.58775,1.5885,1.58695,1.58765,3429499996.0
2007-11-08 20:00:00,1.58765,1.58855,1.58735,1.58755,1354599999.0
2007-11-08 20:05:00,1.58755,1.58995,1.58735,1.5893,4913100000.0
2007-11-08 20:10:00,1.58925,1.5914,1.5891,1.59015,3100900000.0
2007-11-08 20:15:00,1.59015,1.59125,1.58865,1.58895,3850199997.0
2007-11-08 20:20:00,1.58905,1.59035,1.58845,1.58955,4043399999.0
2007-11-08 20:25:00,1.58955,1.58995,1.58825,1.58855,2889600000.0
2007-11-08 20:30:00,1.58875,1.58875,1.5859,1.58645,3569799994.0
2007-11-08 20:35:00,1.58645,1.58785,1.58625,1.58685,3544899996.0
2007-11-08 20:40:00,1.58675,1.58775,1.5865,1.58715,1751399999.0
2007-11-08 20:45:00,1.5873,1.5881,1.58675,1.5876,2933099995.0
2007-11-08 20:50:00,1.58755,1.5887,1.58745,1.58805,2279499995.0
2007-11-08 20:55:00,1.58805,1.58825,1.58685,1.58705,2387299994.0
2007-11-08 21:00:00,1.58705,1.58775,1.5868,1.5873,2791199998.0
2007-11-08 21:05:00,1.5873,1.58845,1.58695,1.5881,3753499997.0
2007-11-08 21:10:00,1.5881,1.58915,1.588,1.58865,4033099992.0
2007-11-08 21:15:00,1.58865,1.59015,1.58865,1.58935,2540599987.0
2007-11-08 21:20:00,1.58935,1.5899,1.58815,1.5884,1223000001.0
2007-11-08 21:25:00,1.5884,1.5888,1.58745,1.5875,862900000.0
2007-11-08 21:30:00,1.5875,1.5876,1.58585,1.58645,4426399989.0
2007-11-08 21:35:00,1.58645,1.58865,1.58635,1.58865,3919399992.0
2007-11-08 21:40:00,1.58865,1.58865,1.58745,1.5877,3513899984.0
2007-11-08 21:45:00,1.5877,1.5886,1.58705,1.58715,1121299999.0
2007-11-08 21:50:00,1.58715,1.58945,1.58705,1.58925,2478000004.0
2007-11-08 21:55:00,1.58925,1.59015,1.58765,1.58765,3617800000.0
2007-11-08 22:00:00,1.58765,1.5877,1.5857,1.58665,4139899998.0
2007-11-08 22:05:00,1.58665,1.58755,1.5859,1.58725,1167700001.0
2007-11-08 22:10:00,1.58725,1.5879,1.58675,1.58745,1963599995.0
2007-11-08 22:15:00,1.58745,1.58745,1.58485,1.58485,3476000000.0
2007-11-08 22:20:00,1.58485,1.585,1.58125,1.5819,4544799997.0
2007-11-08 22:25:00,1.5819,1.58195,1.57945,1.58105,3165099998.0
2007-11-08 22:30:00,1.58115,1.58215,1.5807,1.58165,2803799996.0
2007-11-08 22:35:00,1.58165,1.5829,1.5808,1.5824,1657900002.0
2007-11-08 22:40:00,1.5824,1.58275,1.57935,1.57935,2078200001.0
2007-11-08 22:45:00,1.57935,1.5815,1.57935,1.5807,3705500002.0
2007-11-08 22:50:00,1.5807,1.58125,1.57995,1.5801,3674499988.0
2007-11-08 22:55:00,1.5801,1.58275,1.5801,1.5827,2872499995.0
2007-11-08 23:00:00,1.5827,1.58365,1.58205,1.58205,2211800000.0
2007-11-08 23:05:00,1.58215,1.58315,1.58185,1.58255,1274700000.0
2007-11-08 23:10:00,1.58255,1.5832,1.58225,1.5829,551700001.0
2007-11-08 23:15:00,1.5829,1.5831,1.58175,1.5825,1265700000.0
2007-11-08 23:20:00,1.5825,1.5826,1.582,1.5825,574300000.0
2007-11-08 23:25:00,1.5825,1.58255,1.58205,1.58225,470500000.0
2007-11-08 23:30:00,1.58225,1.5824,1.58165,1.58195,1076300001.0
2007-11-08 23:35:00,1.58195,1.58245,1.58165,1.58175,2651000000.0
2007-11-08 23:40:00,1.58175,1.58255,1.58175,1.58215,1519299999.0
2007-11-08 23:45:00,1.58215,1.58245,1.58085,1.58095,1402299999.0
2007-11-08 23:50:00,1.58095,1.58195,1.58095,1.58175,1551500000.0
2007-11-08 23:55:00,1.58175,1.58335,1.58155,1.58305,1689500000.0
2007-11-09 00:00:00,1.58285,1.58325,1.58255,1.58295,1569600000.0
2007-11-09 00:05:00,1.58305,1.58305,1.58205,1.58255,1286500000.0
2007-11-09 00:10:00,1.58255,1.58385,1.58195,1.58265,1359200000.0
2007-11-09 00:15:00,1.58265,1.58405,1.58265,1.58395,1359600000.0
2007-11-09 00:20:00,1.58395,1.58415,1.58245,1.58285,1323600000.0
2007-11-09 00:25:00,1.58285,1.58345,1.58225,1.58325,1839400006.0
2007-11-09 00:30:00,1.58325,1.58345,1.58265,1.58285,929400000.0
2007-11-09 00:35:00,1.58275,1.58345,1.58275,1.5833,2132700011.0
2007-11-09 00:40:00,1.5833,1.58395,1.58315,1.58345,2166000001.0
2007-11-09 00:45:00,1.58345,1.58395,1.58305,1.58345,2029000002.0
2007-11-09 00:50:00,1.58345,1.58395,1.58335,1.58375,1295000001.0
2007-11-09 00:55:00,1.58375,1.58415,1.58315,1.58345,1365500000.0
2007-11-09 01:00:00,1.58345,1.5838,1.58325,1.5835,845700000.0
2007-11-09 01:05:00,1.5835,1.58355,1.58305,1.5833,1216400000.0
2007-11-09 01:10:00,1.5833,1.58385,1.5833,1.58385,867600000.0
2007-11-09 01:15:00,1.58385,1.58395,1.58375,1.58385,500000000.0
2007-11-09 01:20:00,1.58385,1.58405,1.58365,1.58385,525500000.0
2007-11-09 01:25:00,1.58385,1.58455,1.5838,1.5843,982200001.0
2007-11-09 01:30:00,1.5843,1.58435,1.58365,1.58395,663600000.0
2007-11-09 01:35:00,1.58395,1.58395,1.58205,1.58315,1156500000.0
2007-11-09 01:40:00,1.58315,1.58315,1.58245,1.58305,827300000.0
2007-11-09 01:45:00,1.58295,1.58345,1.58265,1.5832,721699999.0
2007-11-09 01:50:00,1.5833,1.58405,1.58315,1.58375,908200000.0
2007-11-09 01:55:00,1.58375,1.58385,1.58285,1.58315,718200000.0
2007-11-09 02:00:00,1.58315,1.58425,1.58315,1.58425,785600000.0
2007-11-09 02:05:00,1.58425,1.58425,1.5834,1.58355,681900000.0
2007-11-09 02:10:00,1.58355,1.58355,1.58315,1.58345,945500002.0
2007-11-09 02:15:00,1.58345,1.58375,1.58185,1.58215,1657300004.0
2007-11-09 02:20:00,1.58205,1.5829,1.58175,1.58265,1449200000.0
2007-11-09 02:25:00,1.58265,1.58285,1.5812,1.58185,1954000000.0
2007-11-09 02:30:00,1.58175,1.58195,1.58145,1.58155,1429600004.0
2007-11-09 02:35:00,1.58155,1.5822,1.5813,1.58145,1396900005.0
2007-11-09 02:40:00,1.58145,1.58175,1.58035,1.5813,2080300002.0
2007-11-09 02:45:00,1.5812,1.5816,1.58045,1.5809,1102200000.0
2007-11-09 02:50:00,1.5809,1.58265,1.58085,1.582,1660300001.0
2007-11-09 02:55:00,1.582,1.58285,1.58085,1.5813,2277400000.0
2007-11-09 03:00:00,1.5813,1.5815,1.58095,1.58105,1158100006.0
2007-11-09 03:05:00,1.58105,1.58115,1.5794,1.57965,1595500000.0
2007-11-09 03:10:00,1.57965,1.58105,1.5788,1.58105,4715200023.0
2007-11-09 03:15:00,1.58105,1.5824,1.58075,1.58235,1888500005.0
2007-11-09 03:20:00,1.58235,1.5831,1.5821,1.58305,526700000.0
2007-11-09 03:25:00,1.5831,1.58395,1.5822,1.58355,2098000002.0
2007-11-09 03:30:00,1.58355,1.58355,1.5823,1.58245,3893100043.0
2007-11-09 03:35:00,1.58245,1.58255,1.58015,1.5812,2162500001.0
2007-11-09 03:40:00,1.58155,1.58305,1.58065,1.58305,1803400000.0
2007-11-09 03:45:00,1.58305,1.58385,1.58245,1.58375,1189300004.0
2007-11-09 03:50:00,1.58375,1.5854,1.58335,1.58425,1488800000.0
2007-11-09 03:55:00,1.58435,1.58555,1.5831,1.58485,1708900000.0
2007-11-09 04:00:00,1.58485,1.58825,1.58445,1.58625,1994900002.0
2007-11-09 04:05:00,1.58625,1.58625,1.5845,1.58505,1014500000.0
2007-11-09 04:10:00,1.58535,1.58555,1.5842,1.58505,946400003.0
2007-11-09 04:15:00,1.58505,1.58535,1.58415,1.58475,1617500030.0
2007-11-09 04:20:00,1.58475,1.58525,1.5838,1.58435,1110400005.0
2007-11-09 04:25:00,1.58435,1.58525,1.58405,1.5848,2192700018.0
2007-11-09 04:30:00,1.5848,1.58595,1.58445,1.58525,894700002.0
2007-11-09 04:35:00,1.58525,1.5854,1.58445,1.58485,808200002.0
2007-11-09 04:40:00,1.58485,1.58555,1.58465,1.58535,1647600002.0
2007-11-09 04:45:00,1.58535,1.58545,1.58475,1.58495,664700000.0
2007-11-09 04:50:00,1.58495,1.58615,1.58455,1.58585,570900000.0
2007-11-09 04:55:00,1.58595,1.58605,1.58485,1.58515,1435500001.0
2007-11-09 05:00:00,1.58525,1.5855,1.5847,1.58505,1410000001.0
2007-11-09 05:05:00,1.58505,1.58525,1.58385,1.58495,1216600005.0
2007-11-09 05:10:00,1.58495,1.58555,1.58475,1.58495,836100000.0
2007-11-09 05:15:00,1.58495,1.58595,1.5847,1.58545,736200001.0
2007-11-09 05:20:00,1.58545,1.58635,1.58435,1.58465,1341700002.0
2007-11-09 05:25:00,1.58465,1.585,1.5843,1.58475,693700000.0
2007-11-09 05:30:00,1.58475,1.5852,1.58465,1.585,403700002.0
2007-11-09 05:35:00,1.585,1.5851,1.58415,1.58455,415500000.0
2007-11-09 05:40:00,1.58455,1.58485,1.58335,1.5844,1287400000.0
2007-11-09 05:45:00,1.58445,1.58505,1.58395,1.5846,2045500005.0
2007-11-09 05:50:00,1.5846,1.58575,1.58395,1.58405,1849900006.0
2007-11-09 05:55:00,1.58405,1.5853,1.5839,1.58515,2410400006.0
2007-11-09 06:00:00,1.58515,1.5853,1.5841,1.58495,1500400002.0
2007-11-09 06:05:00,1.58495,1.58505,1.58415,1.58465,1351800000.0
2007-11-09 06:10:00,1.5847,1.5849,1.5843,1.5845,1332400003.0
2007-11-09 06:15:00,1.5845,1.585,1.5843,1.5846,749500000.0
2007-11-09 06:20:00,1.58455,1.58515,1.584,1.5847,860000001.0
2007-11-09 06:25:00,1.5847,1.58505,1.5844,1.58495,961800009.0
2007-11-09 06:30:00,1.58495,1.5855,1.58365,1.58415,847900001.0
2007-11-09 06:35:00,1.58415,1.5849,1.58415,1.58425,958500000.0
2007-11-09 06:40:00,1.58425,1.58425,1.58305,1.58365,1443100011.0
2007-11-09 06:45:00,1.58365,1.5842,1.58355,1.5842,892300000.0
2007-11-09 06:50:00,1.5842,1.5848,1.58355,1.58445,1040900003.0
2007-11-09 06:55:00,1.58445,1.58525,1.58435,1.58485,1787000001.0
2007-11-09 07:00:00,1.58465,1.58585,1.58465,1.58535,920100002.0
2007-11-09 07:05:00,1.58535,1.58545,1.58425,1.58485,226800000.0
2007-11-09 07:10:00,1.58485,1.58495,1.5839,1.5846,698100001.0
2007-11-09 07:15:00,1.5846,1.58465,1.58375,1.58395,943900004.0
2007-11-09 07:20:00,1.58395,1.584,1.58215,1.5833,1414400000.0
2007-11-09 07:25:00,1.5833,1.5841,1.58225,1.58385,1568300002.0
2007-11-09 07:30:00,1.58385,1.584,1.58235,1.58255,1813600000.0
2007-11-09 07:35:00,1.58255,1.58425,1.58235,1.58335,1098900003.0
2007-11-09 07:40:00,1.5835,1.58425,1.5831,1.58335,2608900020.0
2007-11-09 07:45:00,1.58325,1.58355,1.58275,1.58315,2725900003.0
2007-11-09 07:50:00,1.58315,1.5833,1.58255,1.5832,1344700001.0
2007-11-09 07:55:00,1.5832,1.5874,1.5832,1.5857,3814500006.0
2007-11-09 08:00:00,1.5857,1.58745,1.5855,1.58615,1919400001.0
2007-11-09 08:05:00,1.58615,1.58715,1.5861,1.58705,1413700000.0
2007-11-09 08:10:00,1.58715,1.58715,1.58625,1.58705,2102100000.0
2007-11-09 08:15:00,1.58705,1.58845,1.58665,1.5879,2181000000.0
2007-11-09 08:20:00,1.5879,1.5879,1.58645,1.58675,1061000000.0
2007-11-09 08:25:00,1.58675,1.587,1.58515,1.58515,795599999.0
2007-11-09 08:30:00,1.58515,1.5898,1.5851,1.58935,2071300002.0
2007-11-09 08:35:00,1.5894,1.5901,1.5878,1.5887,1026900002.0
2007-11-09 08:40:00,1.5887,1.5888,1.5866,1.58745,1519799995.0
2007-11-09 08:45:00,1.58745,1.5878,1.58535,1.58605,720100000.0
2007-11-09 08:50:00,1.58605,1.5878,1.586,1.58765,692600000.0
2007-11-09 08:55:00,1.58765,1.5884,1.5875,1.58795,512100000.0
2007-11-09 09:00:00,1.58795,1.5882,1.5873,1.5881,1170100000.0
2007-11-09 09:05:00,1.5881,1.5884,1.5878,1.588,876000000.0
2007-11-09 09:10:00,1.588,1.5886,1.58755,1.58835,629500000.0
2007-11-09 09:15:00,1.58835,1.58845,1.58755,1.5878,802200000.0
2007-11-09 09:20:00,1.5878,1.5885,1.58775,1.5881,682300000.0
2007-11-09 09:25:00,1.5881,1.58825,1.58765,1.58815,605400000.0
2007-11-09 09:30:00,1.58815,1.58845,1.5871,1.58735,1108900001.0
2007-11-09 09:35:00,1.58735,1.58815,1.5873,1.58815,1370300000.0
2007-11-09 09:40:00,1.58815,1.58815,1.58685,1.5877,2595600000.0
2007-11-09 09:45:00,1.5877,1.58815,1.5875,1.58765,2380400000.0
2007-11-09 09:50:00,1.58765,1.58795,1.58685,1.58735,1147500000.0
2007-11-09 09:55:00,1.58735,1.58765,1.58645,1.58655,1834300000.0
2007-11-09 10:00:00,1.58655,1.58685,1.5858,1.58615,2094300000.0
2007-11-09 10:05:00,1.58615,1.58655,1.58545,1.5864,1206099999.0
2007-11-09 10:10:00,1.58645,1.58695,1.5861,1.5868,1545300000.0
2007-11-09 10:15:00,1.5868,1.58685,1.58565,1.58565,2151600000.0
2007-11-09 10:20:00,1.58565,1.58615,1.58475,1.58505,1538000000.0
2007-11-09 10:25:00,1.5849,1.58605,1.58465,1.58565,2041399999.0
2007-11-09 10:30:00,1.58565,1.58585,1.58445,1.58485,2039300000.0
2007-11-09 10:35:00,1.58485,1.58535,1.58435,1.58515,2338500002.0
2007-11-09 10:40:00,1.58515,1.58605,1.58505,1.58555,1943100000.0
2007-11-09 10:45:00,1.58555,1.58605,1.5854,1.5858,788900000.0
2007-11-09 10:50:00,1.5858,1.5858,1.58485,1.58535,1033799999.0
2007-11-09 10:55:00,1.58535,1.58585,1.58515,1.58575,880000000.0
2007-11-09 11:00:00,1.58565,1.5859,1.58505,1.58575,1231700000.0
2007-11-09 11:05:00,1.58575,1.58675,1.58555,1.58665,1299800000.0
2007-11-09 11:10:00,1.58665,1.58745,1.58605,1.58675,2247600000.0
2007-11-09 11:15:00,1.58675,1.58735,1.58645,1.5865,1713000000.0
2007-11-09 11:20:00,1.5865,1.58665,1.58595,1.58645,1233100000.0
2007-11-09 11:25:00,1.58645,1.58685,1.58545,1.58545,1072800000.0
2007-11-09 11:30:00,1.58545,1.58905,1.58545,1.58875,2742800000.0
2007-11-09 11:35:00,1.58865,1.58865,1.58765,1.58785,1720999999.0
2007-11-09 11:40:00,1.58795,1.5901,1.5876,1.58985,2064200002.0
2007-11-09 11:45:00,1.58975,1.59035,1.5894,1.59025,2172500005.0
2007-11-09 11:50:00,1.59025,1.59295,1.59025,1.59135,2487400000.0
2007-11-09 11:55:00,1.59135,1.59515,1.59135,1.59435,3653200002.0
2007-11-09 12:00:00,1.59435,1.59555,1.59365,1.59465,1990400000.0
2007-11-09 12:05:00,1.59465,1.59635,1.59395,1.59635,1924600000.0
2007-11-09 12:10:00,1.59635,1.5972,1.59545,1.59595,3542200000.0
2007-11-09 12:15:00,1.59595,1.5967,1.59485,1.59645,2036600002.0
2007-11-09 12:20:00,1.59645,1.59915,1.59565,1.59845,2914000000.0
2007-11-09 12:25:00,1.59845,1.60095,1.59675,1.60095,2355700002.0
2007-11-09 12:30:00,1.60085,1.60145,1.5988,1.5988,2121899998.0
2007-11-09 12:35:00,1.59875,1.60125,1.59775,1.6004,2342800001.0
2007-11-09 12:40:00,1.6004,1.60235,1.59825,1.60125,2961799997.0
2007-11-09 12:45:00,1.60125,1.6028,1.60055,1.60195,3773900010.0
2007-11-09 12:50:00,1.60195,1.60275,1.59975,1.6013,2457600000.0
2007-11-09 12:55:00,1.6013,1.60165,1.5978,1.5991,2500300004.0
2007-11-09 13:00:00,1.5991,1.59945,1.59695,1.5973,2283300000.0
2007-11-09 13:05:00,1.5973,1.5986,1.5963,1.5964,1493000004.0
2007-11-09 13:10:00,1.5964,1.6017,1.59595,1.60125,3767600020.0
2007-11-09 13:15:00,1.60125,1.60385,1.59985,1.60045,2785200001.0
2007-11-09 13:20:00,1.60045,1.6026,1.60015,1.6008,3349699999.0
2007-11-09 13:25:00,1.6008,1.60215,1.6,1.6015,2762600002.0
2007-11-09 13:30:00,1.6015,1.60295,1.60105,1.60205,2714699993.0
2007-11-09 13:35:00,1.60215,1.6022,1.59975,1.60015,2902200001.0
2007-11-09 13:40:00,1.60015,1.60315,1.5996,1.60315,3021700002.0
2007-11-09 13:45:00,1.60315,1.60315,1.60125,1.60215,2353600009.0
2007-11-09 13:50:00,1.60215,1.6033,1.6014,1.6025,1202400000.0
2007-11-09 13:55:00,1.60245,1.6031,1.60165,1.60205,1206450001.0
2007-11-09 14:00:00,1.6021,1.6028,1.60035,1.60065,1940000009.0
2007-11-09 14:05:00,1.60055,1.6022,1.60005,1.6007,3074700002.0
2007-11-09 14:10:00,1.60065,1.6016,1.59635,1.59655,4999500014.0
2007-11-09 14:15:00,1.59655,1.5983,1.59595,1.59805,4047699999.0
2007-11-09 14:20:00,1.59785,1.59885,1.59725,1.5977,2756000000.0
2007-11-09 14:25:00,1.5977,1.59795,1.5965,1.5979,3216900011.0
2007-11-09 14:30:00,1.5979,1.5987,1.59765,1.59815,2709099992.0
2007-11-09 14:35:00,1.59815,1.5983,1.59685,1.5982,2809800001.0
2007-11-09 14:40:00,1.5982,1.5993,1.598,1.59885,898900000.0
2007-11-09 14:45:00,1.59905,1.5997,1.59755,1.59855,4026600006.0
2007-11-09 14:50:00,1.59855,1.60015,1.59785,1.59995,2839000004.0
2007-11-09 14:55:00,1.59995,1.6009,1.5995,1.60015,2982600011.0
2007-11-09 15:00:00,1.60015,1.60095,1.59715,1.59755,2647600013.0
2007-11-09 15:05:00,1.5976,1.59945,1.5972,1.59855,1894200000.0
2007-11-09 15:10:00,1.59855,1.5996,1.59835,1.59895,1350200001.0
2007-11-09 15:15:00,1.59895,1.60255,1.5989,1.6024,2625200003.0
2007-11-09 15:20:00,1.6024,1.6024,1.59985,1.60005,2419800003.0
2007-11-09 15:25:00,1.60005,1.6004,1.59845,1.59905,962900000.0
2007-11-09 15:30:00,1.59765,1.60085,1.59765,1.6008,1992300000.0
2007-11-09 15:35:00,1.6008,1.6008,1.59965,1.60025,2275600000.0
2007-11-09 15:40:00,1.60025,1.6014,1.59985,1.6005,1010899999.0
2007-11-09 15:45:00,1.60045,1.60135,1.59965,1.60065,1243650000.0
2007-11-09 15:50:00,1.6007,1.60135,1.59935,1.59935,1407200000.0
2007-11-09 15:55:00,1.59935,1.6011,1.5991,1.601,1318499997.0
2007-11-09 16:00:00,1.601,1.6012,1.59945,1.6002,1333100002.0
2007-11-09 16:05:00,1.60015,1.60065,1.59805,1.59805,1440499999.0
2007-11-09 16:10:00,1.59805,1.59935,1.59795,1.5989,1184500001.0
2007-11-09 16:15:00,1.5989,1.5995,1.5979,1.59845,1909700001.0
2007-11-09 16:20:00,1.59845,1.60075,1.59825,1.60065,1987200000.0
2007-11-09 16:25:00,1.60065,1.60355,1.60065,1.60195,2121700000.0
2007-11-09 16:30:00,1.6021,1.60335,1.6005,1.6008,2913500002.0
2007-11-09 16:35:00,1.6008,1.60615,1.6008,1.6056,2733100001.0
2007-11-09 16:40:00,1.60565,1.6061,1.60335,1.6036,3524600007.0
2007-11-09 16:45:00,1.6036,1.6041,1.60045,1.60045,2882899999.0
2007-11-09 16:50:00,1.6005,1.6032,1.6,1.6031,1844600004.0
2007-11-09 16:55:00,1.603,1.6032,1.6,1.60095,2364800003.0
2007-11-09 17:00:00,1.6009,1.6026,1.6004,1.601,2742900001.0
2007-11-09 17:05:00,1.601,1.601,1.5975,1.5992,3934700000.0
2007-11-09 17:10:00,1.5991,1.59995,1.5973,1.5997,3934399995.0
2007-11-09 17:15:00,1.5997,1.6001,1.59795,1.5988,2894600000.0
2007-11-09 17:20:00,1.5987,1.60105,1.59855,1.6005,2529799997.0
2007-11-09 17:25:00,1.6005,1.6018,1.5989,1.5997,3566150009.0
2007-11-09 17:30:00,1.59975,1.59975,1.597,1.5987,3161499997.0
2007-11-09 17:35:00,1.59865,1.5995,1.59795,1.5981,1660800003.0
2007-11-09 17:40:00,1.5981,1.5993,1.59785,1.59905,1700600001.0
2007-11-09 17:45:00,1.5991,1.60255,1.5991,1.6014,2168600000.0
2007-11-09 17:50:00,1.6014,1.60295,1.6011,1.6026,1949400001.0
2007-11-09 17:55:00,1.6026,1.6058,1.6022,1.6058,1615600000.0
2007-11-09 18:00:00,1.6057,1.606,1.603,1.6031,3414400005.0
2007-11-09 18:05:00,1.6031,1.6071,1.602,1.60685,3550499998.0
2007-11-09 18:10:00,1.6069,1.6121,1.6064,1.6113,4872600006.0
2007-11-09 18:15:00,1.61115,1.6114,1.6083,1.6084,3444299999.0
2007-11-09 18:20:00,1.6085,1.6087,1.6057,1.6059,3678099995.0
2007-11-09 18:25:00,1.6059,1.6063,1.6045,1.6057,3094399995.0
2007-11-09 18:30:00,1.6057,1.60605,1.60395,1.6052,1834000002.0
2007-11-09 18:35:00,1.6052,1.6063,1.6038,1.6061,2165700000.0
2007-11-09 18:40:00,1.60595,1.6068,1.6054,1.6068,2893300000.0
2007-11-09 18:45:00,1.6068,1.6068,1.6036,1.6048,3594499999.0
2007-11-09 18:50:00,1.6048,1.60665,1.6047,1.6058,3180550000.0
2007-11-09 18:55:00,1.6058,1.6058,1.6036,1.6037,1872600000.0
2007-11-09 19:00:00,1.6037,1.60545,1.6034,1.6051,4296899981.0
2007-11-09 19:05:00,1.6051,1.6077,1.60495,1.6072,2800099997.0
2007-11-09 19:10:00,1.60715,1.6085,1.6065,1.6069,2367499999.0
2007-11-09 19:15:00,1.6069,1.60775,1.6064,1.60685,2760399993.0
2007-11-09 19:20:00,1.6069,1.6081,1.6066,1.6081,2430200000.0
2007-11-09 19:25:00,1.6081,1.6085,1.6064,1.6068,2206099997.0
2007-11-09 19:30:00,1.6068,1.6068,1.6054,1.6057,2468099998.0
2007-11-09 19:35:00,1.6057,1.6062,1.6041,1.6044,3192499999.0
2007-11-09 19:40:00,1.6044,1.60475,1.6029,1.60465,2335799998.0
2007-11-09 19:45:00,1.60465,1.60475,1.6041,1.60455,526800000.0
2007-11-09 19:50:00,1.6045,1.6049,1.6039,1.6048,1822200000.0
2007-11-09 19:55:00,1.6048,1.6053,1.6047,1.60485,2082800000.0
2007-11-09 20:00:00,1.6048,1.6056,1.6043,1.6046,2922149994.0
2007-11-09 20:05:00,1.6045,1.6055,1.6042,1.6043,2458399993.0
2007-11-09 20:10:00,1.6043,1.6052,1.604,1.6049,4043099999.0
2007-11-09 20:15:00,1.6049,1.605,1.6042,1.6048,3784499996.0
2007-11-09 20:20:00,1.6048,1.6053,1.604,1.6049,3530399996.0
2007-11-09 20:25:00,1.6046,1.6053,1.6042,1.60515,1615350000.0
2007-11-09 20:30:00,1.60515,1.6057,1.6048,1.6057,3330899997.0
2007-11-09 20:35:00,1.6058,1.60675,1.6056,1.6062,2716950000.0
2007-11-09 20:40:00,1.6062,1.6063,1.6056,1.6058,361000000.0
2007-11-09 20:45:00,1.6058,1.6066,1.6054,1.6059,763600000.0
2007-11-09 20:50:00,1.6059,1.6059,1.60475,1.60495,1488700000.0
2007-11-09 20:55:00,1.60495,1.60605,1.60495,1.60605,1852199999.0
2007-11-09 21:00:00,1.60605,1.60635,1.60315,1.60365,3349249998.0
2007-11-09 21:05:00,1.60365,1.6043,1.6034,1.6041,859800000.0
2007-11-09 21:10:00,1.60405,1.60525,1.60365,1.60415,1346800000.0
2007-11-09 21:15:00,1.60415,1.60425,1.60195,1.60195,1704600000.0
2007-11-09 21:20:00,1.60195,1.60235,1.60135,1.60145,3137649995.0
2007-11-09 21:25:00,1.60145,1.60215,1.60065,1.60105,2624500000.0
2007-11-09 21:30:00,1.60105,1.60165,1.60065,1.60085,3105200000.0
2007-11-09 21:35:00,1.60085,1.60155,1.59995,1.60115,3486099995.0
2007-11-09 21:40:00,1.60115,1.60145,1.60065,1.60135,1526300000.0
2007-11-09 21:45:00,1.60135,1.6015,1.60085,1.60135,566000000.0
2007-11-09 21:50:00,1.60135,1.6021,1.60065,1.60115,1060699999.0
2007-11-09 21:55:00,1.60115,1.6022,1.60105,1.60215,2407599999.0
2007-11-09 22:00:00,1.60225,1.60375,1.60165,1.60365,1641800000.0
2007-11-09 22:05:00,1.60365,1.60405,1.60195,1.60255,2129000000.0
2007-11-09 22:10:00,1.60255,1.60365,1.6024,1.60335,1890400000.0
2007-11-09 22:15:00,1.60345,1.60365,1.60235,1.60335,2091399998.0
2007-11-09 22:20:00,1.60335,1.60345,1.60285,1.60325,2150299990.0
2007-11-09 22:25:00,1.60325,1.6035,1.60235,1.6027,1205500000.0
2007-11-09 22:30:00,1.6027,1.60275,1.60195,1.6024,822400000.0
2007-11-09 22:35:00,1.6024,1.60425,1.6024,1.6039,671700000.0
2007-11-09 22:40:00,1.6039,1.60595,1.60365,1.60445,1153199997.0
2007-11-09 22:45:00,1.60445,1.60635,1.60425,1.6059,958700000.0
2007-11-09 22:50:00,1.60585,1.60705,1.60465,1.60645,2303000000.0
2007-11-09 22:55:00,1.60645,1.60685,1.6053,1.60655,4032999975.0
2007-11-09 23:00:00,1.60655,1.60675,1.60615,1.60615,721700000.0
2007-11-12 00:00:00,1.6176,1.6231,1.6172,1.623,420500000.0
2007-11-12 00:05:00,1.6228,1.6237,1.6219,1.622,636200000.0
2007-11-12 00:10:00,1.622,1.622,1.6208,1.6218,637200000.0
2007-11-12 00:15:00,1.6218,1.6233,1.6212,1.6219,1370800000.0
2007-11-12 00:20:00,1.6219,1.6243,1.6216,1.6226,647700000.0
2007-11-12 00:25:00,1.6226,1.6243,1.6226,1.6233,1107000000.0
2007-11-12 00:30:00,1.6233,1.6233,1.6205,1.6218,1680400000.0
2007-11-12 00:35:00,1.6218,1.6226,1.6204,1.6205,1597700000.0
2007-11-12 00:40:00,1.6205,1.6206,1.6189,1.6204,1183800000.0
2007-11-12 00:45:00,1.6204,1.6213,1.6162,1.6173,1602500000.0
2007-11-12 00:50:00,1.6173,1.6195,1.6172,1.6194,2696100000.0
2007-11-12 00:55:00,1.6194,1.6194,1.6165,1.6172,1534900000.0
2007-11-12 01:00:00,1.6167,1.6181,1.6167,1.6168,1889500000.0
2007-11-12 01:05:00,1.6168,1.6171,1.6156,1.6164,1836700000.0
2007-11-12 01:10:00,1.6164,1.617,1.61545,1.6155,1224400000.0
2007-11-12 01:15:00,1.6155,1.6164,1.6153,1.61555,1643900000.0
2007-11-12 01:20:00,1.61555,1.6179,1.61535,1.61725,1364700000.0
2007-11-12 01:25:00,1.61725,1.6173,1.61545,1.6155,1479199999.0
2007-11-12 01:30:00,1.6157,1.6177,1.6143,1.6175,2170899998.0
2007-11-12 01:35:00,1.6174,1.6175,1.6156,1.6161,2565900000.0
2007-11-12 01:40:00,1.6159,1.6165,1.6147,1.6147,1731000000.0
2007-11-12 01:45:00,1.6147,1.6147,1.6125,1.6132,1817200000.0
2007-11-12 01:50:00,1.6132,1.6163,1.613,1.616,1795800003.0
2007-11-12 01:55:00,1.616,1.6163,1.6145,1.6149,2401399999.0
2007-11-12 02:00:00,1.615,1.6157,1.6142,1.6156,2654100004.0
2007-11-12 02:05:00,1.6156,1.6169,1.6137,1.6143,2168000002.0
2007-11-12 02:10:00,1.6143,1.6149,1.6136,1.61375,952000000.0
2007-11-12 02:15:00,1.61375,1.61465,1.6135,1.6139,1694600000.0
2007-11-12 02:20:00,1.6139,1.61445,1.6133,1.61445,1931099999.0
2007-11-12 02:25:00,1.61445,1.61705,1.61435,1.61555,1393400003.0
2007-11-12 02:30:00,1.61555,1.61895,1.61445,1.6184,3483899999.0
2007-11-12 02:35:00,1.6185,1.61855,1.616,1.6177,1431100000.0
2007-11-12 02:40:00,1.6177,1.61795,1.61605,1.61655,1276600000.0
2007-11-12 02:45:00,1.61655,1.6176,1.616,1.6173,1462200000.0
2007-11-12 02:50:00,1.6173,1.6192,1.61665,1.61845,1275800002.0
2007-11-12 02:55:00,1.61845,1.62265,1.61815,1.62055,3023100001.0
2007-11-12 03:00:00,1.62055,1.6207,1.6178,1.61905,1380999998.0
2007-11-12 03:05:00,1.61905,1.61965,1.6181,1.6191,2466600000.0
2007-11-12 03:10:00,1.61905,1.62085,1.6181,1.6207,1654100002.0
2007-11-12 03:15:00,1.62085,1.62255,1.6197,1.61985,2918399996.0
2007-11-12 03:20:00,1.61985,1.6212,1.6192,1.621,2481199999.0
2007-11-12 03:25:00,1.621,1.6212,1.6196,1.6204,2119000004.0
2007-11-12 03:30:00,1.6204,1.6204,1.6188,1.6196,3028400000.0
2007-11-12 03:35:00,1.6196,1.6218,1.6194,1.6208,1812400000.0
2007-11-12 03:40:00,1.6208,1.6246,1.62045,1.6244,3030400000.0
2007-11-12 03:45:00,1.6244,1.62545,1.6238,1.62545,1570999996.0
2007-11-12 03:50:00,1.62545,1.62565,1.62405,1.62435,1736000000.0
2007-11-12 03:55:00,1.62435,1.62525,1.62305,1.62485,1717000000.0
2007-11-12 04:00:00,1.62485,1.6263,1.62485,1.6261,1434400000.0
2007-11-12 04:05:00,1.6261,1.62735,1.62465,1.62495,1798600000.0
2007-11-12 04:10:00,1.62485,1.62625,1.62465,1.6249,982399999.0
2007-11-12 04:15:00,1.6249,1.625,1.6233,1.62415,720700000.0
2007-11-12 04:20:00,1.62415,1.6248,1.6222,1.62235,1585700004.0
2007-11-12 04:25:00,1.62235,1.624,1.62225,1.6239,760000000.0
2007-11-12 04:30:00,1.62385,1.6239,1.62335,1.6237,744500002.0
2007-11-12 04:35:00,1.6237,1.6242,1.62345,1.62415,414700000.0
2007-11-12 04:40:00,1.62415,1.6245,1.62275,1.62285,1533100000.0
2007-11-12 04:45:00,1.62285,1.62435,1.62275,1.62415,1080700000.0
2007-11-12 04:50:00,1.62415,1.62475,1.6237,1.6241,1317200000.0
2007-11-12 04:55:00,1.6241,1.6248,1.62265,1.62295,1119899999.0
2007-11-12 05:00:00,1.6229,1.624,1.62275,1.62325,776100000.0
2007-11-12 05:05:00,1.62325,1.62505,1.62305,1.6237,3146600004.0
2007-11-12 05:10:00,1.6237,1.62415,1.62325,1.62365,149400000.0
2007-11-12 05:15:00,1.62365,1.62455,1.62335,1.62455,407700000.0
2007-11-12 05:20:00,1.62455,1.62685,1.62435,1.62515,2369400003.0
2007-11-12 05:25:00,1.62515,1.6259,1.62455,1.6257,2149999998.0
2007-11-12 05:30:00,1.62575,1.62865,1.62545,1.6274,3120999993.0
2007-11-12 05:35:00,1.6274,1.6373,1.6274,1.63265,5546799994.0
2007-11-12 05:40:00,1.63265,1.64165,1.6321,1.63965,5267599998.0
2007-11-12 05:45:00,1.6397,1.64015,1.63605,1.6362,4030900000.0
2007-11-12 05:50:00,1.63645,1.63665,1.6337,1.636,5109199997.0
2007-11-12 05:55:00,1.636,1.6362,1.63295,1.6335,3322900001.0
2007-11-12 06:00:00,1.6335,1.63675,1.63325,1.63575,2906700000.0
2007-11-12 06:05:00,1.63575,1.63785,1.63485,1.6368,2355350000.0
2007-11-12 06:10:00,1.6368,1.6368,1.63475,1.6354,1264300000.0
2007-11-12 06:15:00,1.6354,1.63825,1.63515,1.63795,1832300000.0
2007-11-12 06:20:00,1.63795,1.63915,1.63695,1.639,1412699999.0
2007-11-12 06:25:00,1.639,1.6393,1.6371,1.63815,941200000.0
2007-11-12 06:30:00,1.63815,1.63815,1.63505,1.63655,1394799999.0
2007-11-12 06:35:00,1.63655,1.63875,1.6363,1.6383,1153999995.0
2007-11-12 06:40:00,1.63855,1.63935,1.63705,1.6378,1920800000.0
2007-11-12 06:45:00,1.6378,1.6388,1.63725,1.63765,2432799994.0
2007-11-12 06:50:00,1.63765,1.64035,1.63765,1.63925,2058099999.0
2007-11-12 06:55:00,1.63925,1.6408,1.63905,1.64015,1793999999.0
2007-11-12 07:00:00,1.64005,1.6403,1.63725,1.63735,1877499998.0
2007-11-12 07:05:00,1.63735,1.6388,1.63735,1.63745,901700000.0
2007-11-12 07:10:00,1.63745,1.6377,1.63535,1.63735,1963100000.0
2007-11-12 07:15:00,1.63735,1.63775,1.6362,1.6369,1519099998.0
2007-11-12 07:20:00,1.6369,1.6369,1.63465,1.63585,1030200000.0
2007-11-12 07:25:00,1.63585,1.63645,1.63525,1.63625,904800000.0
2007-11-12 07:30:00,1.6361,1.63645,1.6344,1.6356,1356549999.0
2007-11-12 07:35:00,1.6356,1.6371,1.6355,1.63645,1123800000.0
2007-11-12 07:40:00,1.63645,1.63665,1.63495,1.63495,793100000.0
2007-11-12 07:45:00,1.63495,1.63515,1.632,1.6323,2288500003.0
2007-11-12 07:50:00,1.6323,1.634,1.63075,1.6335,1617500000.0
2007-11-12 07:55:00,1.63345,1.63375,1.6306,1.63195,2516800002.0
2007-11-12 08:00:00,1.63195,1.63475,1.63195,1.6345,2148300002.0
2007-11-12 08:05:00,1.63455,1.63465,1.63135,1.633,1909499999.0
2007-11-12 08:10:00,1.63295,1.6373,1.63275,1.63665,2251600000.0
2007-11-12 08:15:00,1.63665,1.638,1.63615,1.6366,1524400004.0
2007-11-12 08:20:00,1.63635,1.63685,1.63575,1.63655,502300000.0
2007-11-12 08:25:00,1.63655,1.638,1.6355,1.63615,856300000.0
2007-11-12 08:30:00,1.63615,1.6362,1.6327,1.63335,1486000000.0
2007-11-12 08:35:00,1.6334,1.63425,1.63315,1.63335,1171200003.0
2007-11-12 08:40:00,1.63335,1.6337,1.6324,1.63255,1200700001.0
2007-11-12 08:45:00,1.63255,1.63305,1.63155,1.63275,977400001.0
2007-11-12 08:50:00,1.63275,1.6348,1.63275,1.63475,749200000.0
2007-11-12 08:55:00,1.63475,1.63495,1.63305,1.63415,1942300006.0
2007-11-12 09:00:00,1.63435,1.63645,1.63415,1.63595,1110700000.0
2007-11-12 09:05:00,1.63595,1.6371,1.63395,1.6341,1239900000.0
2007-11-12 09:10:00,1.63405,1.63455,1.63195,1.63225,1159000001.0
2007-11-12 09:15:00,1.63235,1.6326,1.6306,1.63145,1510099999.0
2007-11-12 09:20:00,1.63135,1.6318,1.6304,1.63065,856100001.0
2007-11-12 09:25:00,1.63055,1.63055,1.62745,1.62875,1503999999.0
2007-11-12 09:30:00,1.62865,1.62995,1.62835,1.62885,2027800001.0
2007-11-12 09:35:00,1.6288,1.62885,1.62735,1.6278,1806500006.0
2007-11-12 09:40:00,1.6278,1.6278,1.62565,1.62635,1509100000.0
2007-11-12 09:45:00,1.62635,1.62815,1.62635,1.62665,1410300000.0
2007-11-12 09:50:00,1.62665,1.62835,1.6258,1.62795,1864750001.0
2007-11-12 09:55:00,1.62795,1.62965,1.6278,1.62915,964200000.0
2007-11-12 10:00:00,1.62915,1.6292,1.62775,1.6283,1370299999.0
2007-11-12 10:05:00,1.6283,1.6283,1.62675,1.62725,1163799999.0
2007-11-12 10:10:00,1.62715,1.6287,1.62605,1.6284,1011500000.0
2007-11-12 10:15:00,1.62845,1.62975,1.62775,1.62905,750100000.0
2007-11-12 10:20:00,1.62905,1.6294,1.62845,1.62905,840300003.0
2007-11-12 10:25:00,1.62905,1.6306,1.6286,1.6304,1097099999.0
2007-11-12 10:30:00,1.63035,1.63265,1.63025,1.63235,960500000.0
2007-11-12 10:35:00,1.63235,1.63375,1.63205,1.63375,1008800000.0
2007-11-12 10:40:00,1.63375,1.6344,1.63315,1.6344,980700000.0
2007-11-12 10:45:00,1.63445,1.6351,1.63345,1.63385,1615699998.0
2007-11-12 10:50:00,1.63385,1.63485,1.6333,1.63375,821800000.0
2007-11-12 10:55:00,1.63365,1.63375,1.63185,1.6329,822300001.0
2007-11-12 11:00:00,1.6329,1.6338,1.6316,1.6326,1748999999.0
2007-11-12 11:05:00,1.6326,1.633,1.6312,1.63155,1253999999.0
2007-11-12 11:10:00,1.63165,1.63185,1.63025,1.63055,736100001.0
2007-11-12 11:15:00,1.63055,1.6328,1.63055,1.63245,1033100000.0
2007-11-12 11:20:00,1.63245,1.6326,1.63125,1.6318,874799996.0
2007-11-12 11:25:00,1.6318,1.63255,1.63145,1.63225,1379500003.0
2007-11-12 11:30:00,1.63215,1.6325,1.63045,1.63065,1411599998.0
2007-11-12 11:35:00,1.63065,1.63155,1.63045,1.63085,950300002.0
2007-11-12 11:40:00,1.63075,1.63155,1.62995,1.63045,1458450006.0
2007-11-12 11:45:00,1.63055,1.6317,1.62995,1.63155,860450001.0
2007-11-12 11:50:00,1.63155,1.63175,1.6306,1.63065,747249999.0
2007-11-12 11:55:00,1.6307,1.6332,1.63055,1.6331,779900000.0
2007-11-12 12:00:00,1.6331,1.63335,1.63235,1.63295,1047599997.0
2007-11-12 12:05:00,1.63295,1.634,1.63275,1.6334,1807899989.0
2007-11-12 12:10:00,1.6334,1.63405,1.63215,1.63355,1162900004.0
2007-11-12 12:15:00,1.63355,1.63445,1.6328,1.6344,1572299999.0
2007-11-12 12:20:00,1.6344,1.63465,1.63345,1.63445,1433600003.0
2007-11-12 12:25:00,1.63445,1.63445,1.633,1.63395,1400300001.0
2007-11-12 12:30:00,1.63405,1.63445,1.63305,1.63425,1154799997.0
2007-11-12 12:35:00,1.63425,1.63525,1.63405,1.63525,1385899993.0
2007-11-12 12:40:00,1.63525,1.63635,1.63495,1.63575,1570299997.0
2007-11-12 12:45:00,1.6357,1.6367,1.63535,1.6356,1470600004.0
2007-11-12 12:50:00,1.6356,1.63645,1.63505,1.63605,1163800000.0
2007-11-12 12:55:00,1.63605,1.63835,1.6357,1.63825,1305700000.0
2007-11-12 13:00:00,1.63815,1.6413,1.63785,1.6408,2556299993.0
2007-11-12 13:05:00,1.6408,1.6412,1.63905,1.6393,1855200000.0
2007-11-12 13:10:00,1.63935,1.64075,1.63855,1.64055,3657400001.0
2007-11-12 13:15:00,1.64055,1.64115,1.63995,1.64115,1910500006.0
2007-11-12 13:20:00,1.64115,1.64195,1.6401,1.64155,1667900000.0
2007-11-12 13:25:00,1.64155,1.6422,1.64015,1.6405,1910899999.0
2007-11-12 13:30:00,1.6405,1.6405,1.63895,1.6398,821800000.0
2007-11-12 13:35:00,1.63975,1.6402,1.63855,1.6398,940900002.0
2007-11-12 13:40:00,1.6398,1.64135,1.63975,1.64125,4443900002.0
2007-11-12 13:45:00,1.64135,1.64185,1.6409,1.6414,2475099996.0
2007-11-12 13:50:00,1.64135,1.64495,1.64105,1.64495,2752599997.0
2007-11-12 13:55:00,1.64495,1.64825,1.64495,1.647,6581749988.0
2007-11-12 14:00:00,1.647,1.64735,1.64505,1.64655,7249499973.0
2007-11-12 14:05:00,1.64655,1.64835,1.64615,1.64655,4161100004.0
2007-11-12 14:10:00,1.64655,1.6481,1.64595,1.64765,2319200006.0
2007-11-12 14:15:00,1.64745,1.65025,1.64675,1.64935,2350300000.0
2007-11-12 14:20:00,1.64935,1.65065,1.64915,1.65045,3876399999.0
2007-11-12 14:25:00,1.65035,1.65415,1.64985,1.65375,5671999991.0
2007-11-12 14:30:00,1.65375,1.65415,1.65165,1.65225,5683400033.0
2007-11-12 14:35:00,1.65245,1.65305,1.65035,1.65115,4967900012.0
2007-11-12 14:40:00,1.65115,1.65165,1.64975,1.65005,4055050023.0
2007-11-12 14:45:00,1.65005,1.6519,1.6497,1.65125,3141450006.0
2007-11-12 14:50:00,1.65125,1.65125,1.64975,1.65035,2683000002.0
2007-11-12 14:55:00,1.65035,1.65035,1.64935,1.64985,4851299994.0
2007-11-12 15:00:00,1.64985,1.65045,1.64965,1.65025,4369000012.0
2007-11-12 15:05:00,1.65015,1.65095,1.64985,1.65065,2708500011.0
2007-11-12 15:10:00,1.65075,1.6521,1.65065,1.65145,2155600001.0
2007-11-12 15:15:00,1.65145,1.65265,1.65095,1.65125,1433999998.0
2007-11-12 15:20:00,1.65125,1.65225,1.651,1.65195,1568200000.0
2007-11-12 15:25:00,1.65195,1.6522,1.65115,1.652,2045100007.0
2007-11-12 15:30:00,1.652,1.65215,1.65035,1.65075,1840150008.0
2007-11-12 15:35:00,1.65075,1.65295,1.65075,1.65225,4552900003.0
2007-11-12 15:40:00,1.6522,1.65245,1.651,1.65125,4718149993.0
2007-11-12 15:45:00,1.65125,1.65205,1.651,1.6516,4214300031.0
2007-11-12 15:50:00,1.6516,1.6525,1.65125,1.65235,2187950003.0
2007-11-12 15:55:00,1.65235,1.65295,1.65145,1.6527,1831399991.0
2007-11-12 16:00:00,1.6527,1.6543,1.6526,1.654,1296900000.0
2007-11-12 16:05:00,1.654,1.65565,1.6505,1.65065,3852000006.0
2007-11-12 16:10:00,1.65065,1.65075,1.6493,1.64975,3861700031.0
2007-11-12 16:15:00,1.64975,1.6506,1.64935,1.6504,1788599998.0
2007-11-12 16:20:00,1.6504,1.65195,1.64995,1.65165,1407400001.0
2007-11-12 16:25:00,1.65185,1.65195,1.64935,1.64975,5244850025.0
2007-11-12 16:30:00,1.64985,1.65025,1.64735,1.6497,3864600051.0
2007-11-12 16:35:00,1.64975,1.65045,1.647,1.64765,5256950015.0
2007-11-12 16:40:00,1.6478,1.64825,1.64635,1.64725,5798100010.0
2007-11-12 16:45:00,1.64725,1.6503,1.64695,1.64985,4561000009.0
2007-11-12 16:50:00,1.64985,1.65005,1.64855,1.64865,2872350004.0
2007-11-12 16:55:00,1.64855,1.64875,1.6448,1.64675,4695600011.0
2007-11-12 17:00:00,1.64675,1.6478,1.64625,1.6474,1898899999.0
2007-11-12 17:05:00,1.6474,1.64845,1.64685,1.64835,2346550002.0
2007-11-12 17:10:00,1.64845,1.6488,1.64685,1.64825,5036099979.0
2007-11-12 17:15:00,1.64835,1.6492,1.64695,1.64735,3811750020.0
2007-11-12 17:20:00,1.64735,1.64845,1.64705,1.64705,5167400052.0
2007-11-12 17:25:00,1.64705,1.64925,1.64645,1.64885,2457400005.0
2007-11-12 17:30:00,1.64885,1.65135,1.64855,1.65075,4121600020.0
2007-11-12 17:35:00,1.65075,1.65195,1.64955,1.64985,4279050003.0
2007-11-12 17:40:00,1.64985,1.65115,1.64935,1.64935,3803500011.0
2007-11-12 17:45:00,1.64935,1.65065,1.64905,1.65055,5090900037.0
2007-11-12 17:50:00,1.65055,1.65195,1.6498,1.6512,3890849995.0
2007-11-12 17:55:00,1.6512,1.65325,1.65105,1.65315,5822000039.0
2007-11-12 18:00:00,1.65315,1.65345,1.64955,1.65015,6617500004.0
2007-11-12 18:05:00,1.65015,1.65105,1.64995,1.65085,5755300037.0
2007-11-12 18:10:00,1.65085,1.65255,1.65055,1.65195,4341900012.0
2007-11-12 18:15:00,1.65205,1.65225,1.65065,1.65145,2102650000.0
2007-11-12 18:20:00,1.65145,1.6522,1.65045,1.6517,5370300014.0
2007-11-12 18:25:00,1.65155,1.65205,1.65045,1.65055,4322500022.0
2007-11-12 18:30:00,1.65055,1.65085,1.64885,1.64945,6266799991.0
2007-11-12 18:35:00,1.64945,1.65025,1.64865,1.64995,3654449998.0
2007-11-12 18:40:00,1.64995,1.65045,1.6487,1.6487,7044900000.0
2007-11-12 18:45:00,1.64865,1.64865,1.64705,1.64745,4906800003.0
2007-11-12 18:50:00,1.64745,1.64925,1.64745,1.64835,3049249999.0
2007-11-12 18:55:00,1.64835,1.6485,1.64755,1.64815,1466850001.0
2007-11-12 19:00:00,1.64815,1.64915,1.64725,1.64875,3087550002.0
2007-11-12 19:05:00,1.64875,1.64875,1.6468,1.64695,3108899999.0
2007-11-12 19:10:00,1.64695,1.6472,1.64625,1.6471,1748650004.0
2007-11-12 19:15:00,1.6471,1.6473,1.64625,1.6466,729600000.0
2007-11-12 19:20:00,1.6466,1.6468,1.6441,1.64435,1418800000.0
2007-11-12 19:25:00,1.64435,1.64455,1.64265,1.64305,2548799999.0
2007-11-12 19:30:00,1.64305,1.64305,1.64055,1.6406,1614900001.0
2007-11-12 19:35:00,1.64055,1.64095,1.64015,1.6409,1897100001.0
2007-11-12 19:40:00,1.6409,1.64155,1.64075,1.64145,843400000.0
2007-11-12 19:45:00,1.6415,1.64225,1.6411,1.6412,572200000.0
2007-11-12 19:50:00,1.6412,1.64195,1.64105,1.64165,687600000.0
2007-11-12 19:55:00,1.64155,1.64305,1.64135,1.64295,704000000.0
2007-11-12 20:00:00,1.64295,1.64335,1.64235,1.64285,727300000.0
2007-11-12 20:05:00,1.64285,1.64285,1.64185,1.64245,926700000.0
2007-11-12 20:10:00,1.64245,1.6429,1.642,1.6422,2350600011.0
2007-11-12 20:15:00,1.6422,1.6433,1.64215,1.64295,2329700009.0
2007-11-12 20:20:00,1.64295,1.64365,1.64245,1.64265,1293500003.0
2007-11-12 20:25:00,1.64265,1.64265,1.64065,1.64135,2843800005.0
2007-11-12 20:30:00,1.64135,1.64225,1.64115,1.642,1722699999.0
2007-11-12 20:35:00,1.642,1.6424,1.64175,1.64215,2686900004.0
2007-11-12 20:40:00,1.64215,1.64285,1.64205,1.64245,897899998.0
2007-11-12 20:45:00,1.6425,1.6432,1.6425,1.643,1077700007.0
2007-11-12 20:50:00,1.643,1.64505,1.6428,1.64505,959500000.0
2007-11-12 20:55:00,1.64505,1.64655,1.64505,1.6461,2804600002.0
2007-11-12 21:00:00,1.6461,1.6477,1.64535,1.64725,1435300001.0
2007-11-12 21:05:00,1.64725,1.64755,1.64675,1.6469,2119100000.0
2007-11-12 21:10:00,1.64675,1.65105,1.64665,1.64975,3339800000.0
2007-11-12 21:15:00,1.64965,1.65085,1.64915,1.64975,2713600000.0
2007-11-12 21:20:00,1.64965,1.65015,1.64835,1.64835,3007100000.0
2007-11-12 21:25:00,1.64835,1.6507,1.64825,1.6494,1803400000.0
2007-11-12 21:30:00,1.6494,1.6502,1.64745,1.6475,1795500000.0
2007-11-12 21:35:00,1.6475,1.6475,1.6458,1.64655,2233900000.0
2007-11-12 21:40:00,1.64655,1.64655,1.64505,1.64615,2345900000.0
2007-11-12 21:45:00,1.64615,1.64685,1.64535,1.64575,1962200000.0
2007-11-12 21:50:00,1.64565,1.64625,1.64525,1.64625,2164350000.0
2007-11-12 21:55:00,1.64625,1.64685,1.64555,1.64665,1725099999.0
2007-11-12 22:00:00,1.6465,1.64765,1.6464,1.64725,1731000000.0
2007-11-12 22:05:00,1.64715,1.64775,1.64595,1.6461,2224400000.0
2007-11-12 22:10:00,1.6461,1.64695,1.64595,1.6465,1537000001.0
2007-11-12 22:15:00,1.6465,1.64765,1.64605,1.64675,1819600000.0
2007-11-12 22:20:00,1.64675,1.64815,1.64635,1.64785,1447200000.0
2007-11-12 22:25:00,1.64785,1.64825,1.64695,1.6476,1846700000.0
2007-11-12 22:30:00,1.64765,1.6489,1.64685,1.64815,2140700000.0
2007-11-12 22:35:00,1.64835,1.64905,1.64745,1.64785,1915650000.0
2007-11-12 22:40:00,1.64785,1.6482,1.64735,1.64765,2127600000.0
2007-11-12 22:45:00,1.6477,1.6515,1.64765,1.6514,1677100000.0
2007-11-12 22:50:00,1.6514,1.6543,1.6512,1.65405,3217800001.0
2007-11-12 22:55:00,1.65405,1.659,1.654,1.659,2227400000.0
2007-11-12 23:00:00,1.65885,1.6591,1.6535,1.655,3555300003.0
2007-11-12 23:05:00,1.655,1.6564,1.6545,1.6545,1996700000.0
2007-11-12 23:10:00,1.6545,1.6576,1.6536,1.6566,2642600000.0
2007-11-12 23:15:00,1.6566,1.6576,1.65555,1.656,3177600000.0
2007-11-12 23:20:00,1.656,1.656,1.65355,1.6546,3070700000.0
2007-11-12 23:25:00,1.6546,1.6547,1.653,1.6536,2387400000.0
2007-11-12 23:30:00,1.6536,1.6541,1.6532,1.6536,1970100000.0
2007-11-12 23:35:00,1.6536,1.6547,1.6532,1.6547,2224999999.0
2007-11-12 23:40:00,1.6547,1.6556,1.6523,1.6533,2743950000.0
2007-11-12 23:45:00,1.6533,1.6557,1.6533,1.65535,1652099999.0
2007-11-12 23:50:00,1.6554,1.6567,1.6547,1.6552,1843400001.0
2007-11-12 23:55:00,1.6549,1.6588,1.6546,1.6587,1516900000.0
2007-11-13 00:00:00,1.6585,1.6596,1.6569,1.6591,1380200000.0
2007-11-13 00:05:00,1.6589,1.6591,1.6539,1.6547,2105900000.0
2007-11-13 00:10:00,1.6545,1.6546,1.6526,1.6531,3002400000.0
2007-11-13 00:15:00,1.6531,1.6533,1.6499,1.6508,2348000000.0
2007-11-13 00:20:00,1.6508,1.6523,1.65005,1.6512,2547000000.0
2007-11-13 00:25:00,1.6512,1.6538,1.6508,1.6529,3360999994.0
2007-11-13 00:30:00,1.6529,1.65515,1.6521,1.6532,1540600000.0
2007-11-13 00:35:00,1.6532,1.6534,1.6521,1.6523,2022300000.0
2007-11-13 00:40:00,1.6523,1.6528,1.65,1.65,1911500000.0
2007-11-13 00:45:00,1.6502,1.6519,1.65,1.651,2493900000.0
2007-11-13 00:50:00,1.651,1.65115,1.6483,1.6493,1813799997.0
2007-11-13 00:55:00,1.6493,1.6502,1.6487,1.6502,1538400000.0
2007-11-13 01:00:00,1.6502,1.652,1.6502,1.652,1851900000.0
2007-11-13 01:05:00,1.652,1.654,1.6512,1.6526,3195200007.0
2007-11-13 01:10:00,1.6527,1.6548,1.6527,1.6545,2013000000.0
2007-11-13 01:15:00,1.6545,1.6547,1.6526,1.6528,1566100011.0
2007-11-13 01:20:00,1.65275,1.65475,1.6525,1.6535,1782100000.0
2007-11-13 01:25:00,1.6535,1.6545,1.6525,1.6538,1725100000.0
2007-11-13 01:30:00,1.6538,1.65445,1.65,1.65055,1888800000.0
2007-11-13 01:35:00,1.65055,1.65105,1.64885,1.6508,2687800000.0
2007-11-13 01:40:00,1.6508,1.6522,1.65015,1.6521,1989499998.0
2007-11-13 01:45:00,1.6521,1.65215,1.6516,1.65185,1189000000.0
2007-11-13 01:50:00,1.6518,1.6518,1.6507,1.651,1838900000.0
2007-11-13 01:55:00,1.651,1.651,1.64955,1.6504,1312100000.0
2007-11-13 02:00:00,1.65035,1.6536,1.6494,1.6524,2749600001.0
2007-11-13 02:05:00,1.6524,1.6527,1.6496,1.6501,2477600000.0
2007-11-13 02:10:00,1.6501,1.65055,1.649,1.6492,1017500000.0
2007-11-13 02:15:00,1.6492,1.6493,1.6476,1.6478,903200000.0
2007-11-13 02:20:00,1.6478,1.6495,1.6476,1.6495,1939700000.0
2007-11-13 02:25:00,1.6495,1.64955,1.6467,1.6475,2402100000.0
2007-11-13 02:30:00,1.6475,1.6475,1.64445,1.645,2921300000.0
2007-11-13 02:35:00,1.645,1.6455,1.6434,1.6443,3090400000.0
2007-11-13 02:40:00,1.6443,1.645,1.6428,1.6441,4158699997.0
2007-11-13 02:45:00,1.6441,1.6458,1.644,1.64575,1554300000.0
2007-11-13 02:50:00,1.64575,1.6461,1.6438,1.6449,2444200001.0
2007-11-13 02:55:00,1.645,1.6461,1.64455,1.6459,2673000000.0
2007-11-13 03:00:00,1.6459,1.6466,1.6457,1.6466,1343600000.0
2007-11-13 03:05:00,1.6466,1.6466,1.6458,1.6463,1733700000.0
2007-11-13 03:10:00,1.6463,1.6469,1.6456,1.646,1787400000.0
2007-11-13 03:15:00,1.646,1.6461,1.6449,1.6452,3011900000.0
2007-11-13 03:20:00,1.6452,1.6454,1.6431,1.6431,3212700000.0
2007-11-13 03:25:00,1.6431,1.644,1.6425,1.6428,3854450000.0
2007-11-13 03:30:00,1.6428,1.643,1.6408,1.6415,2843100000.0
2007-11-13 03:35:00,1.6415,1.6426,1.64125,1.6422,2508700000.0
2007-11-13 03:40:00,1.6422,1.6426,1.6399,1.6404,968300000.0
2007-11-13 03:45:00,1.6404,1.6411,1.64,1.6409,1131400000.0
2007-11-13 03:50:00,1.6409,1.6409,1.6372,1.6374,1767700000.0
2007-11-13 03:55:00,1.6374,1.6389,1.6371,1.6382,2422500002.0
2007-11-13 04:00:00,1.6382,1.6394,1.638,1.6388,2163800000.0
2007-11-13 04:05:00,1.63875,1.6405,1.6383,1.6391,2416400000.0
2007-11-13 04:10:00,1.6391,1.6402,1.6384,1.6386,2442900000.0
2007-11-13 04:15:00,1.6386,1.6388,1.6372,1.63855,1913700000.0
2007-11-13 04:20:00,1.63855,1.6386,1.637,1.63765,1174600000.0
2007-11-13 04:25:00,1.6377,1.6389,1.63755,1.6384,808000000.0
2007-11-13 04:30:00,1.6384,1.6384,1.6375,1.638,1084000000.0
2007-11-13 04:35:00,1.638,1.6383,1.6375,1.638,1583799999.0
2007-11-13 04:40:00,1.638,1.6383,1.6372,1.63745,708299999.0
2007-11-13 04:45:00,1.63745,1.63775,1.637,1.6374,930950000.0
2007-11-13 04:50:00,1.6374,1.639,1.63715,1.6383,1684400000.0
2007-11-13 04:55:00,1.6384,1.6415,1.6384,1.6397,1847099999.0
2007-11-13 05:00:00,1.6397,1.6402,1.6391,1.64,1434000000.0
2007-11-13 05:05:00,1.64,1.6401,1.6391,1.6392,1091400000.0
2007-11-13 05:10:00,1.6393,1.6406,1.6393,1.6405,1230899999.0
2007-11-13 05:15:00,1.6405,1.6414,1.6403,1.6411,1017700000.0
2007-11-13 05:20:00,1.6411,1.6415,1.6406,1.64065,592400000.0
2007-11-13 05:25:00,1.64065,1.6413,1.6398,1.6407,808800000.0
2007-11-13 05:30:00,1.6406,1.6417,1.6404,1.6413,553400000.0
2007-11-13 05:35:00,1.6413,1.6425,1.64115,1.642,965600000.0
2007-11-13 05:40:00,1.642,1.6455,1.64175,1.6448,934000000.0
2007-11-13 05:45:00,1.6449,1.64515,1.6434,1.6442,974500000.0
2007-11-13 05:50:00,1.6442,1.6442,1.642,1.6429,1604500000.0
2007-11-13 05:55:00,1.643,1.6437,1.6423,1.64235,1421899999.0
2007-11-13 06:00:00,1.6422,1.6428,1.6417,1.6417,1096900000.0
2007-11-13 06:05:00,1.6416,1.6446,1.6411,1.6446,3121000000.0
2007-11-13 06:10:00,1.6446,1.6455,1.64335,1.64335,2462000000.0
2007-11-13 06:15:00,1.64335,1.6438,1.6423,1.6429,800100000.0
2007-11-13 06:20:00,1.6429,1.6435,1.6421,1.6421,986000000.0
2007-11-13 06:25:00,1.64205,1.6423,1.6407,1.6411,1393900000.0
2007-11-13 06:30:00,1.6411,1.64285,1.6408,1.6418,1986700000.0
2007-11-13 06:35:00,1.6418,1.642,1.6405,1.6407,1340950000.0
2007-11-13 06:40:00,1.6407,1.6407,1.638,1.6384,1112000000.0
2007-11-13 06:45:00,1.63845,1.6395,1.6381,1.6381,1533500000.0
2007-11-13 06:50:00,1.6381,1.6395,1.6379,1.63895,1618800000.0
2007-11-13 06:55:00,1.63895,1.6391,1.6381,1.6385,591000000.0
2007-11-13 07:00:00,1.6385,1.6388,1.638,1.6388,362100000.0
2007-11-13 07:05:00,1.6388,1.6403,1.6384,1.6401,866400000.0
2007-11-13 07:10:00,1.6401,1.6414,1.6397,1.6411,1858500000.0
2007-11-13 07:15:00,1.6411,1.6415,1.6397,1.6401,775700000.0
2007-11-13 07:20:00,1.6401,1.641,1.6398,1.6401,762900000.0
2007-11-13 07:25:00,1.6401,1.6409,1.63945,1.63975,908099999.0
2007-11-13 07:30:00,1.63975,1.64015,1.6391,1.6394,844100011.0
2007-11-13 07:35:00,1.6394,1.64015,1.63835,1.63895,1040200001.0
2007-11-13 07:40:00,1.63895,1.63935,1.63835,1.63925,753600001.0
2007-11-13 07:45:00,1.63915,1.64075,1.63915,1.64075,764100000.0
2007-11-13 07:50:00,1.64075,1.6422,1.64045,1.6408,1278100000.0
2007-11-13 07:55:00,1.64075,1.64175,1.64005,1.64165,1231400000.0
2007-11-13 08:00:00,1.64165,1.64185,1.64035,1.64115,531200000.0
2007-11-13 08:05:00,1.64115,1.64205,1.6405,1.64185,1578399999.0
2007-11-13 08:10:00,1.64185,1.6427,1.64135,1.64135,1042600000.0
2007-11-13 08:15:00,1.64125,1.6418,1.64085,1.6413,1592300000.0
2007-11-13 08:20:00,1.6413,1.6419,1.64045,1.6416,906399997.0
2007-11-13 08:25:00,1.6416,1.6428,1.64125,1.64255,410500000.0
2007-11-13 08:30:00,1.64255,1.64315,1.64125,1.6417,719600000.0
2007-11-13 08:35:00,1.6417,1.64175,1.6404,1.64095,540800000.0
2007-11-13 08:40:00,1.64095,1.64105,1.6401,1.6405,486500000.0
2007-11-13 08:45:00,1.64045,1.64105,1.6399,1.64015,714900000.0
2007-11-13 08:50:00,1.64005,1.64115,1.64005,1.64075,742099999.0
2007-11-13 08:55:00,1.64075,1.64105,1.63885,1.63925,612800000.0
2007-11-13 09:00:00,1.63925,1.64005,1.6386,1.63925,334000000.0
2007-11-13 09:05:00,1.63925,1.6399,1.63865,1.63885,721700000.0
2007-11-13 09:10:00,1.63885,1.64,1.63855,1.6397,1379899994.0
2007-11-13 09:15:00,1.6397,1.64005,1.6382,1.6383,1356899999.0
2007-11-13 09:20:00,1.6383,1.6391,1.6382,1.6384,1186500000.0
2007-11-13 09:25:00,1.6385,1.6393,1.6379,1.6383,950500000.0
2007-11-13 09:30:00,1.63825,1.6392,1.6373,1.6391,2023200010.0
2007-11-13 09:35:00,1.6391,1.6413,1.6387,1.641,2267300004.0
2007-11-13 09:40:00,1.641,1.6416,1.6379,1.6389,3594400007.0
2007-11-13 09:45:00,1.6389,1.6393,1.6378,1.6392,1669300010.0
2007-11-13 09:50:00,1.6392,1.6404,1.6388,1.6404,3461300017.0
2007-11-13 09:55:00,1.6403,1.641,1.639,1.63915,1623099997.0
2007-11-13 10:00:00,1.6393,1.63935,1.6378,1.6389,2679750006.0
2007-11-13 10:05:00,1.6389,1.6396,1.63875,1.63915,2623000001.0
2007-11-13 10:10:00,1.63915,1.6392,1.6362,1.6363,2172999996.0
2007-11-13 10:15:00,1.63635,1.6375,1.636,1.6375,2801849993.0
2007-11-13 10:20:00,1.6375,1.63825,1.63705,1.6381,1868200005.0
2007-11-13 10:25:00,1.6381,1.6381,1.6365,1.637,1210299999.0
2007-11-13 10:30:00,1.6371,1.63725,1.63495,1.6358,1231999997.0
2007-11-13 10:35:00,1.6358,1.63845,1.6358,1.6375,2373999992.0
2007-11-13 10:40:00,1.63745,1.6391,1.6369,1.63895,3026449973.0
2007-11-13 10:45:00,1.63895,1.6422,1.6389,1.6413,2354500007.0
2007-11-13 10:50:00,1.6412,1.6429,1.63915,1.6395,2014100002.0
2007-11-13 10:55:00,1.6396,1.6411,1.6395,1.6395,2364700000.0
2007-11-13 11:00:00,1.6395,1.6395,1.63605,1.6375,2589000001.0
2007-11-13 11:05:00,1.6374,1.63835,1.6366,1.637,4194100000.0
2007-11-13 11:10:00,1.637,1.6373,1.6362,1.63725,1975600004.0
2007-11-13 11:15:00,1.6374,1.6382,1.6374,1.6379,1373800000.0
2007-11-13 11:20:00,1.6379,1.6386,1.63765,1.6384,1376099993.0
2007-11-13 11:25:00,1.6384,1.6385,1.6377,1.638,961699993.0
2007-11-13 11:30:00,1.638,1.639,1.6375,1.63825,2324499990.0
2007-11-13 11:35:00,1.63825,1.64,1.6379,1.6399,1994399997.0
2007-11-13 11:40:00,1.6399,1.6408,1.6396,1.6407,1737649997.0
2007-11-13 11:45:00,1.6407,1.64085,1.6396,1.6398,2672100000.0
2007-11-13 11:50:00,1.6399,1.6404,1.6394,1.6398,2302199996.0
2007-11-13 11:55:00,1.6398,1.6405,1.6391,1.63935,3414000005.0
2007-11-13 12:00:00,1.63935,1.63975,1.6386,1.63925,2428250001.0
2007-11-13 12:05:00,1.63925,1.6393,1.63685,1.63785,1156000003.0
2007-11-13 12:10:00,1.63785,1.63895,1.63695,1.63865,2313199991.0
2007-11-13 12:15:00,1.63865,1.6398,1.63815,1.63945,1096100001.0
2007-11-13 12:20:00,1.63945,1.6404,1.63755,1.6404,2600949994.0
2007-11-13 12:25:00,1.6404,1.64075,1.6395,1.64065,1028200000.0
2007-11-13 12:30:00,1.64065,1.64125,1.64025,1.64025,870499999.0
2007-11-13 12:35:00,1.6403,1.641,1.6398,1.64055,1054200000.0
2007-11-13 12:40:00,1.64055,1.64085,1.6396,1.63995,1697249998.0
2007-11-13 12:45:00,1.63995,1.6402,1.6377,1.638,982699997.0
2007-11-13 12:50:00,1.638,1.6384,1.63615,1.6367,2061150001.0
2007-11-13 12:55:00,1.6367,1.63715,1.63595,1.63625,1090350003.0
2007-11-13 13:00:00,1.63625,1.63635,1.6351,1.63595,1931450000.0
2007-11-13 13:05:00,1.63595,1.63595,1.63325,1.63405,1299500001.0
2007-11-13 13:10:00,1.63405,1.6341,1.6314,1.6321,1250800000.0
2007-11-13 13:15:00,1.63215,1.6342,1.63195,1.63415,1210200001.0
2007-11-13 13:20:00,1.63415,1.6347,1.63355,1.63375,1695799998.0
2007-11-13 13:25:00,1.63375,1.63455,1.6331,1.63375,1631749983.0
2007-11-13 13:30:00,1.63375,1.63445,1.6334,1.6334,1310399997.0
2007-11-13 13:35:00,1.6334,1.6334,1.63285,1.63315,540100000.0
2007-11-13 13:40:00,1.6332,1.63345,1.63295,1.63315,476000000.0
2007-11-13 13:45:00,1.63315,1.63315,1.63075,1.63155,1156199999.0
2007-11-13 13:50:00,1.63155,1.63225,1.63085,1.63195,1696100004.0
2007-11-13 13:55:00,1.63195,1.63235,1.6306,1.6323,2106900014.0
2007-11-13 14:00:00,1.63235,1.63295,1.63205,1.6325,1033899997.0
2007-11-13 14:05:00,1.6325,1.6331,1.6317,1.632,662700000.0
2007-11-13 14:10:00,1.6319,1.63255,1.63095,1.63235,1343750002.0
2007-11-13 14:15:00,1.63235,1.63245,1.62905,1.62985,1625450001.0
2007-11-13 14:20:00,1.62985,1.63155,1.6292,1.62945,1499599999.0
2007-11-13 14:25:00,1.62945,1.63015,1.629,1.62975,797499999.0
2007-11-13 14:30:00,1.62975,1.63125,1.6296,1.6311,843400000.0
2007-11-13 14:35:00,1.6311,1.63155,1.63065,1.6314,922200001.0
2007-11-13 14:40:00,1.63135,1.6319,1.63015,1.63045,1825199985.0
2007-11-13 14:45:00,1.63045,1.63125,1.63015,1.63035,1137999997.0
2007-11-13 14:50:00,1.63035,1.631,1.62985,1.62995,1136200007.0
2007-11-13 14:55:00,1.63,1.63005,1.62805,1.62835,1680200001.0
2007-11-13 15:00:00,1.62835,1.63015,1.62815,1.63015,683100000.0
2007-11-13 15:05:00,1.63015,1.63075,1.6292,1.6292,1034200003.0
2007-11-13 15:10:00,1.6292,1.6295,1.62855,1.6295,830100000.0
2007-11-13 15:15:00,1.62945,1.63225,1.62935,1.63195,1447399998.0
2007-11-13 15:20:00,1.63205,1.6327,1.6307,1.6313,1685399998.0
2007-11-13 15:25:00,1.6313,1.63215,1.631,1.63215,1128700000.0
2007-11-13 15:30:00,1.63215,1.6328,1.62985,1.63035,1836800007.0
2007-11-13 15:35:00,1.63025,1.63105,1.62995,1.63075,835500000.0
2007-11-13 15:40:00,1.63075,1.63105,1.6297,1.62985,640699999.0
2007-11-13 15:45:00,1.62985,1.63055,1.6294,1.62955,991699997.0
2007-11-13 15:50:00,1.62955,1.6308,1.62955,1.63025,489600000.0
2007-11-13 15:55:00,1.63015,1.6304,1.62815,1.6292,1209499999.0
2007-11-13 16:00:00,1.6291,1.6302,1.62905,1.62995,1223100000.0
2007-11-13 16:05:00,1.62995,1.63075,1.62965,1.63025,737500002.0
2007-11-13 16:10:00,1.63025,1.63105,1.6295,1.63075,1257000000.0
2007-11-13 16:15:00,1.63075,1.63205,1.63055,1.63205,917099999.0
2007-11-13 16:20:00,1.63205,1.6336,1.63205,1.63315,818599999.0
2007-11-13 16:25:00,1.63315,1.6349,1.633,1.63435,1402700001.0
2007-11-13 16:30:00,1.63445,1.63465,1.63345,1.63385,1400600004.0
2007-11-13 16:35:00,1.6338,1.6346,1.63335,1.63335,1133300001.0
2007-11-13 16:40:00,1.63335,1.63435,1.6329,1.63415,1415649995.0
2007-11-13 16:45:00,1.63415,1.6345,1.63315,1.6345,1202600000.0
2007-11-13 16:50:00,1.6345,1.6359,1.63435,1.63535,2152900001.0
2007-11-13 16:55:00,1.63525,1.6359,1.63435,1.63575,1716500008.0
2007-11-13 17:00:00,1.63575,1.63695,1.63535,1.63565,2147299997.0
2007-11-13 17:05:00,1.6357,1.63665,1.6351,1.63625,2601200001.0
2007-11-13 17:10:00,1.63635,1.63735,1.63605,1.6372,2754299999.0
2007-11-13 17:15:00,1.6372,1.6372,1.6357,1.6359,2244900001.0
2007-11-13 17:20:00,1.6359,1.6363,1.63545,1.6362,1635800001.0
2007-11-13 17:25:00,1.6362,1.6363,1.6347,1.6354,1287099995.0
2007-11-13 17:30:00,1.63535,1.6369,1.6351,1.63645,1612500001.0
2007-11-13 17:35:00,1.63645,1.6376,1.6362,1.63755,1299500000.0
2007-11-13 17:40:00,1.63755,1.6376,1.63575,1.63615,2422650000.0
2007-11-13 17:45:00,1.63615,1.63795,1.63615,1.63795,1420600000.0
2007-11-13 17:50:00,1.63805,1.6388,1.63675,1.637,1568650000.0
2007-11-13 17:55:00,1.6371,1.63855,1.6367,1.63735,1816500000.0
2007-11-13 18:00:00,1.63725,1.6382,1.6368,1.6376,3218599999.0
2007-11-13 18:05:00,1.6376,1.63875,1.637,1.63835,3448600002.0
2007-11-13 18:10:00,1.63845,1.64145,1.63815,1.6394,3965600008.0
2007-11-13 18:15:00,1.6394,1.64075,1.63855,1.64005,4419899988.0
2007-11-13 18:20:00,1.64005,1.6402,1.63865,1.63885,4876899990.0
2007-11-13 18:25:00,1.63885,1.63975,1.63795,1.63825,3147750000.0
2007-11-13 18:30:00,1.63825,1.6384,1.63765,1.63785,1487699994.0
2007-11-13 18:35:00,1.63785,1.6392,1.63755,1.6392,2657199995.0
2007-11-13 18:40:00,1.63925,1.64045,1.6388,1.64015,2965300000.0
2007-11-13 18:45:00,1.64015,1.6411,1.63975,1.64065,2874399976.0
2007-11-13 18:50:00,1.64065,1.6411,1.64,1.64075,1749699999.0
2007-11-13 18:55:00,1.64075,1.64155,1.6405,1.64145,1982200003.0
2007-11-13 19:00:00,1.64145,1.6439,1.64125,1.64245,2674700003.0
2007-11-13 19:05:00,1.64245,1.64325,1.6416,1.642,3750149999.0
2007-11-13 19:10:00,1.64195,1.6427,1.64155,1.6425,3900800002.0
2007-11-13 19:15:00,1.6425,1.64265,1.6419,1.64205,2779899984.0
2007-11-13 19:20:00,1.64205,1.6431,1.64205,1.64305,2298799998.0
2007-11-13 19:25:00,1.64305,1.6432,1.64225,1.64225,2325399995.0
2007-11-13 19:30:00,1.64225,1.64305,1.64195,1.64275,2218000005.0
2007-11-13 19:35:00,1.64265,1.6434,1.64255,1.643,2189700009.0
2007-11-13 19:40:00,1.643,1.64305,1.64205,1.64225,1810900000.0
2007-11-13 19:45:00,1.64225,1.64225,1.64135,1.64165,2082099998.0
2007-11-13 19:50:00,1.64165,1.6425,1.64135,1.64145,1993000001.0
2007-11-13 19:55:00,1.6414,1.6421,1.64115,1.6421,2247100004.0
2007-11-13 20:00:00,1.64215,1.6427,1.6415,1.64225,2263200016.0
2007-11-13 20:05:00,1.64235,1.64285,1.64195,1.64275,2616200004.0
2007-11-13 20:10:00,1.64275,1.64325,1.64175,1.64235,1231700000.0
2007-11-13 20:15:00,1.64235,1.64275,1.6419,1.64245,772800000.0
2007-11-13 20:20:00,1.64245,1.64245,1.6419,1.6419,498000000.0
2007-11-13 20:25:00,1.64205,1.64215,1.64165,1.6419,384100000.0
2007-11-13 20:30:00,1.6419,1.6422,1.641,1.64105,259200000.0
2007-11-13 20:35:00,1.64105,1.64135,1.6408,1.64095,456600000.0
2007-11-13 20:40:00,1.64085,1.64135,1.63955,1.63955,2065400005.0
2007-11-13 20:45:00,1.63955,1.63985,1.6387,1.63955,1750600000.0
2007-11-13 20:50:00,1.63955,1.6396,1.63725,1.63795,2288900004.0
2007-11-13 20:55:00,1.63795,1.6388,1.63785,1.63845,766599994.0
2007-11-13 21:00:00,1.63845,1.6393,1.63815,1.63885,814799999.0
2007-11-13 21:05:00,1.63885,1.63905,1.6381,1.63905,299000000.0
2007-11-13 21:10:00,1.63905,1.63935,1.63805,1.63815,1096200004.0
2007-11-13 21:15:00,1.63825,1.63875,1.63815,1.63855,1573099998.0
2007-11-13 21:20:00,1.63855,1.63885,1.63825,1.63855,1913700000.0
2007-11-13 21:25:00,1.63845,1.63875,1.63765,1.63815,1698800001.0
2007-11-13 21:30:00,1.63815,1.63875,1.63775,1.63775,2770500015.0
2007-11-13 21:35:00,1.63795,1.63835,1.63605,1.63655,3172700002.0
2007-11-13 21:40:00,1.63655,1.63685,1.6349,1.6351,675400000.0
2007-11-13 21:45:00,1.63505,1.63535,1.63295,1.63415,1558899998.0
2007-11-13 21:50:00,1.63385,1.63555,1.63325,1.63555,1273599999.0
2007-11-13 21:55:00,1.63555,1.63595,1.63485,1.6358,1271800000.0
2007-11-13 22:00:00,1.6358,1.6358,1.63425,1.63425,3560399998.0
2007-11-13 22:05:00,1.63425,1.63465,1.63355,1.63395,2610300004.0
2007-11-13 22:10:00,1.63395,1.63395,1.63135,1.63185,2768900008.0
2007-11-13 22:15:00,1.6318,1.63195,1.6305,1.63075,2354500004.0
2007-11-13 22:20:00,1.63075,1.63115,1.63035,1.6308,860200000.0
2007-11-13 22:25:00,1.6308,1.63135,1.63015,1.63105,1032100000.0
2007-11-13 22:30:00,1.63085,1.63105,1.6305,1.63075,1133999997.0
2007-11-13 22:35:00,1.63075,1.631,1.63045,1.6309,956100000.0
2007-11-13 22:40:00,1.6309,1.6309,1.62995,1.63035,1994149997.0
2007-11-13 22:45:00,1.63035,1.63115,1.62855,1.62875,2456800001.0
2007-11-13 22:50:00,1.6288,1.6303,1.6285,1.62985,2729900000.0
2007-11-13 22:55:00,1.62985,1.63035,1.62765,1.6278,2559800000.0
2007-11-13 23:00:00,1.6278,1.6278,1.62665,1.62735,2053900001.0
2007-11-13 23:05:00,1.62725,1.62855,1.62715,1.6284,1841400001.0
2007-11-13 23:10:00,1.6284,1.6294,1.6284,1.62895,829800000.0
2007-11-13 23:15:00,1.62895,1.62895,1.62735,1.6287,1389100001.0
2007-11-13 23:20:00,1.62865,1.6289,1.62745,1.62785,2110300000.0
2007-11-13 23:25:00,1.62785,1.6287,1.62785,1.62805,1717749995.0
2007-11-13 23:30:00,1.62805,1.62805,1.62665,1.62745,2131100001.0
2007-11-13 23:35:00,1.62745,1.62965,1.62745,1.62895,2132700001.0
2007-11-13 23:40:00,1.62895,1.6296,1.62875,1.62935,582600000.0
2007-11-13 23:45:00,1.62935,1.62985,1.62845,1.62915,1960500003.0
2007-11-13 23:50:00,1.62915,1.62915,1.62735,1.62865,1707399998.0
2007-11-13 23:55:00,1.62865,1.63035,1.62845,1.62975,1725199996.0
2007-11-14 00:00:00,1.63035,1.63135,1.62985,1.631,1533100000.0
2007-11-14 00:05:00,1.631,1.631,1.6297,1.6303,1698500000.0
2007-11-14 00:10:00,1.6304,1.6306,1.628,1.6283,1395500000.0
2007-11-14 00:15:00,1.6283,1.6285,1.6272,1.6283,1050300000.0
2007-11-14 00:20:00,1.6283,1.6285,1.62745,1.6278,1369000000.0
2007-11-14 00:25:00,1.6278,1.6284,1.6275,1.6283,1916700000.0
2007-11-14 00:30:00,1.6283,1.6293,1.6277,1.6279,1710600000.0
2007-11-14 00:35:00,1.6279,1.6283,1.6251,1.6261,1668200000.0
2007-11-14 00:40:00,1.62615,1.6264,1.62475,1.6254,2128100000.0
2007-11-14 00:45:00,1.6254,1.6255,1.6237,1.62405,1786000000.0
2007-11-14 00:50:00,1.62405,1.6247,1.62295,1.6243,3137100000.0
2007-11-14 00:55:00,1.6244,1.6249,1.62365,1.6248,3005400001.0
2007-11-14 01:00:00,1.6247,1.6259,1.6244,1.6254,2160100000.0
2007-11-14 01:05:00,1.6254,1.6258,1.6248,1.6254,2335999999.0
2007-11-14 01:10:00,1.6254,1.6259,1.6249,1.6251,1614600000.0
2007-11-14 01:15:00,1.6251,1.6255,1.62465,1.62495,1246599998.0
2007-11-14 01:20:00,1.62495,1.6285,1.6248,1.6273,2064600000.0
2007-11-14 01:25:00,1.6273,1.6277,1.6263,1.6263,1334000000.0
2007-11-14 01:30:00,1.6263,1.6271,1.6261,1.62665,2699199999.0
2007-11-14 01:35:00,1.62665,1.6267,1.6259,1.6263,693300000.0
2007-11-14 01:40:00,1.6263,1.6272,1.6245,1.6246,1691700000.0
2007-11-14 01:45:00,1.6246,1.6253,1.6215,1.62235,3009699999.0
2007-11-14 01:50:00,1.6224,1.6242,1.622,1.6239,2092400000.0
2007-11-14 01:55:00,1.6239,1.6251,1.6229,1.6249,3012100000.0
2007-11-14 02:00:00,1.6249,1.62605,1.6241,1.6242,2921400000.0
2007-11-14 02:05:00,1.6242,1.6242,1.6222,1.6228,2657600000.0
2007-11-14 02:10:00,1.6229,1.6231,1.6221,1.62265,1992300000.0
2007-11-14 02:15:00,1.62265,1.6238,1.62265,1.6238,1756500000.0
2007-11-14 02:20:00,1.6238,1.624,1.6224,1.6226,1240050000.0
2007-11-14 02:25:00,1.6226,1.62385,1.62255,1.6237,591700000.0
2007-11-14 02:30:00,1.6237,1.6237,1.623,1.6232,530200000.0
2007-11-14 02:35:00,1.6233,1.6235,1.6224,1.62265,1034899999.0
2007-11-14 02:40:00,1.6226,1.6234,1.62235,1.6232,454800000.0
2007-11-14 02:45:00,1.6232,1.6232,1.62235,1.6231,437500000.0
2007-11-14 02:50:00,1.6231,1.6231,1.6221,1.6222,965400000.0
2007-11-14 02:55:00,1.62225,1.6234,1.622,1.6232,1903300000.0
2007-11-14 03:00:00,1.62315,1.6234,1.6226,1.6233,1884400000.0
2007-11-14 03:05:00,1.6233,1.625,1.62325,1.6238,1375000000.0
2007-11-14 03:10:00,1.6238,1.6257,1.6231,1.6257,993900000.0
2007-11-14 03:15:00,1.62555,1.6261,1.6242,1.6247,1541599998.0
2007-11-14 03:20:00,1.62465,1.6247,1.6235,1.624,1955199998.0
2007-11-14 03:25:00,1.624,1.6255,1.6239,1.6255,1396000000.0
2007-11-14 03:30:00,1.6255,1.6261,1.6253,1.6258,317500000.0
2007-11-14 03:35:00,1.6257,1.6263,1.62465,1.6249,760500000.0
2007-11-14 03:40:00,1.6249,1.6265,1.6243,1.6261,1263200000.0
2007-11-14 03:45:00,1.6261,1.6261,1.62475,1.6249,1030700000.0
2007-11-14 03:50:00,1.625,1.62645,1.6247,1.6259,1814400000.0
2007-11-14 03:55:00,1.6259,1.6267,1.6256,1.6264,1080000000.0
2007-11-14 04:00:00,1.6263,1.6263,1.62515,1.62585,1298600000.0
2007-11-14 04:05:00,1.62585,1.62585,1.62505,1.6255,669300000.0
2007-11-14 04:10:00,1.6255,1.6258,1.625,1.6257,511400000.0
2007-11-14 04:15:00,1.6257,1.6262,1.62525,1.6258,1259200000.0
2007-11-14 04:20:00,1.6259,1.6269,1.62465,1.62465,767200000.0
2007-11-14 04:25:00,1.62465,1.6248,1.6237,1.6241,1540200000.0
2007-11-14 04:30:00,1.6241,1.6247,1.6239,1.6242,922100000.0
2007-11-14 04:35:00,1.6242,1.6245,1.6237,1.6242,692900000.0
2007-11-14 04:40:00,1.6242,1.625,1.624,1.6245,615000000.0
2007-11-14 04:45:00,1.6245,1.6245,1.6235,1.6239,391000000.0
2007-11-14 04:50:00,1.6239,1.6243,1.6239,1.6241,415700000.0
2007-11-14 04:55:00,1.6241,1.6246,1.6237,1.624,942900000.0
2007-11-14 05:00:00,1.624,1.6248,1.6233,1.6248,508800000.0
2007-11-14 05:05:00,1.6248,1.6248,1.62395,1.6245,324800000.0
2007-11-14 05:10:00,1.6245,1.6248,1.62365,1.6237,669700000.0
2007-11-14 05:15:00,1.6237,1.62415,1.62365,1.624,472200000.0
2007-11-14 05:20:00,1.624,1.62435,1.62375,1.62395,473500000.0
2007-11-14 05:25:00,1.62395,1.6243,1.6228,1.6233,498900000.0
2007-11-14 05:30:00,1.6234,1.6235,1.6228,1.6234,509800000.0
2007-11-14 05:35:00,1.6234,1.6235,1.6231,1.6234,538950000.0
2007-11-14 05:40:00,1.6234,1.62355,1.62285,1.6233,587800000.0
2007-11-14 05:45:00,1.623,1.6235,1.6228,1.6229,326700000.0
2007-11-14 05:50:00,1.623,1.6234,1.6229,1.6231,230300000.0
2007-11-14 05:55:00,1.6231,1.6236,1.623,1.6235,268100000.0
2007-11-14 06:00:00,1.6235,1.6239,1.62335,1.62365,889100000.0
2007-11-14 06:05:00,1.6236,1.6238,1.62335,1.62335,310200000.0
2007-11-14 06:10:00,1.62335,1.62335,1.6223,1.62305,818100000.0
2007-11-14 06:15:00,1.6228,1.6246,1.6226,1.6244,810500000.0
2007-11-14 06:20:00,1.62425,1.6251,1.6239,1.62475,1503000000.0
2007-11-14 06:25:00,1.6248,1.6248,1.6238,1.62385,698100000.0
2007-11-14 06:30:00,1.62385,1.6246,1.6236,1.6244,346500000.0
2007-11-14 06:35:00,1.6244,1.6245,1.62375,1.6242,197000000.0
2007-11-14 06:40:00,1.6242,1.6247,1.624,1.6241,338100000.0
2007-11-14 06:45:00,1.6241,1.6247,1.6238,1.6241,421500000.0
2007-11-14 06:50:00,1.62405,1.6241,1.6234,1.624,381100000.0
2007-11-14 06:55:00,1.62395,1.6242,1.62355,1.624,359200000.0
2007-11-14 07:00:00,1.624,1.6247,1.6237,1.6241,829600000.0
2007-11-14 07:05:00,1.6241,1.6244,1.6239,1.6241,424100000.0
2007-11-14 07:10:00,1.6241,1.6241,1.6235,1.624,443300000.0
2007-11-14 07:15:00,1.624,1.6249,1.62395,1.6247,516300000.0
2007-11-14 07:20:00,1.6247,1.6254,1.6239,1.6243,1423100000.0
2007-11-14 07:25:00,1.6243,1.62435,1.6237,1.624,1032200000.0
2007-11-14 07:30:00,1.624,1.625,1.6234,1.62455,2966500000.0
2007-11-14 07:35:00,1.6247,1.6247,1.6231,1.6235,1439900000.0
2007-11-14 07:40:00,1.6235,1.6238,1.6227,1.6235,1628200000.0
2007-11-14 07:45:00,1.6235,1.6238,1.6228,1.62305,1281400000.0
2007-11-14 07:50:00,1.6231,1.6239,1.6226,1.6233,1054400000.0
2007-11-14 07:55:00,1.6233,1.6233,1.6222,1.62245,2052500000.0
2007-11-14 08:00:00,1.62255,1.6231,1.6221,1.6225,1115800000.0
2007-11-14 08:05:00,1.623,1.623,1.6208,1.6219,1564200000.0
2007-11-14 08:10:00,1.622,1.6227,1.6211,1.6215,1308200000.0
2007-11-14 08:15:00,1.6214,1.6218,1.6206,1.6214,1692600000.0
2007-11-14 08:20:00,1.6214,1.6214,1.62005,1.6208,1186000000.0
2007-11-14 08:25:00,1.6208,1.62115,1.6204,1.62065,752600000.0
2007-11-14 08:30:00,1.6207,1.62115,1.6202,1.62045,1137400000.0
2007-11-14 08:35:00,1.62045,1.62105,1.61925,1.6209,1115600000.0
2007-11-14 08:40:00,1.6208,1.6209,1.61955,1.6201,685200000.0
2007-11-14 08:45:00,1.6201,1.62065,1.6198,1.61995,778299999.0
2007-11-14 08:50:00,1.6198,1.62145,1.6198,1.62085,997800000.0
2007-11-14 08:55:00,1.62085,1.62125,1.6201,1.62015,802400000.0
2007-11-14 09:00:00,1.62015,1.62055,1.6195,1.61965,1558600000.0
2007-11-14 09:05:00,1.61965,1.6204,1.6195,1.62,664900000.0
2007-11-14 09:10:00,1.62,1.6203,1.61915,1.61965,1057200000.0
2007-11-14 09:15:00,1.61965,1.61965,1.6176,1.6179,1775100000.0
2007-11-14 09:20:00,1.6179,1.6187,1.6172,1.6181,1325900001.0
2007-11-14 09:25:00,1.6181,1.6197,1.6181,1.6189,446700000.0
2007-11-14 09:30:00,1.6189,1.6199,1.6183,1.619,1352049995.0
2007-11-14 09:35:00,1.619,1.6206,1.6188,1.61935,1368299998.0
2007-11-14 09:40:00,1.61925,1.62035,1.6184,1.6195,1969899998.0
2007-11-14 09:45:00,1.61955,1.62085,1.6191,1.61955,1135599999.0
2007-11-14 09:50:00,1.61955,1.621,1.6184,1.6207,2854400001.0
2007-11-14 09:55:00,1.6207,1.6212,1.61995,1.62055,1296300004.0
2007-11-14 10:00:00,1.6202,1.62105,1.61995,1.6205,1462100000.0
2007-11-14 10:05:00,1.6206,1.6224,1.6201,1.6223,1807199998.0
2007-11-14 10:10:00,1.6223,1.6228,1.62115,1.6216,1550200005.0
2007-11-14 10:15:00,1.6216,1.62305,1.621,1.6215,1812150002.0
2007-11-14 10:20:00,1.6215,1.6219,1.6201,1.62065,1914399994.0
2007-11-14 10:25:00,1.6206,1.62095,1.6191,1.6198,1679800000.0
2007-11-14 10:30:00,1.6198,1.6215,1.6196,1.6205,1547450001.0
2007-11-14 10:35:00,1.6204,1.6211,1.6202,1.6207,2612199997.0
2007-11-14 10:40:00,1.62075,1.62125,1.61955,1.6203,1521200003.0
2007-11-14 10:45:00,1.62025,1.621,1.6196,1.61995,923800000.0
2007-11-14 10:50:00,1.62,1.6206,1.6196,1.6201,1167100005.0
2007-11-14 10:55:00,1.6201,1.62125,1.6198,1.6207,1643999999.0
2007-11-14 11:00:00,1.6206,1.6208,1.6193,1.6199,864200004.0
2007-11-14 11:05:00,1.6199,1.62035,1.61955,1.62035,856000007.0
2007-11-14 11:10:00,1.62035,1.6208,1.61965,1.61975,743499999.0
2007-11-14 11:15:00,1.61985,1.62085,1.61955,1.6204,818500000.0
2007-11-14 11:20:00,1.6204,1.62115,1.62035,1.62085,703099999.0
2007-11-14 11:25:00,1.62085,1.6213,1.62045,1.62105,650500000.0
2007-11-14 11:30:00,1.62105,1.62195,1.62085,1.62195,633700000.0
2007-11-14 11:35:00,1.622,1.62235,1.62105,1.62155,873300001.0
2007-11-14 11:40:00,1.62155,1.62235,1.62125,1.62185,1190499997.0
2007-11-14 11:45:00,1.62185,1.62235,1.6217,1.62205,1124499998.0
2007-11-14 11:50:00,1.62215,1.62325,1.6221,1.62325,635000000.0
2007-11-14 11:55:00,1.62325,1.62335,1.62265,1.62295,642500000.0
2007-11-14 12:00:00,1.62295,1.62295,1.62145,1.62155,971300001.0
2007-11-14 12:05:00,1.62165,1.62185,1.62095,1.62175,522099999.0
2007-11-14 12:10:00,1.62175,1.62225,1.62155,1.62195,553400000.0
2007-11-14 12:15:00,1.62195,1.62215,1.62125,1.6216,514300000.0
2007-11-14 12:20:00,1.62165,1.622,1.62075,1.6211,745800000.0
2007-11-14 12:25:00,1.6211,1.6212,1.61985,1.6202,1187900000.0
2007-11-14 12:30:00,1.62015,1.62205,1.61975,1.621,917400000.0
2007-11-14 12:35:00,1.621,1.6218,1.6204,1.62145,1044800000.0
2007-11-14 12:40:00,1.62145,1.62315,1.62135,1.62305,1143099999.0
2007-11-14 12:45:00,1.62305,1.6239,1.62225,1.6229,1371600001.0
2007-11-14 12:50:00,1.6229,1.62335,1.62155,1.6217,1278400004.0
2007-11-14 12:55:00,1.6217,1.6243,1.6216,1.62385,1331500000.0
2007-11-14 13:00:00,1.62385,1.6242,1.62165,1.62235,2413200011.0
2007-11-14 13:05:00,1.62235,1.6241,1.6218,1.6231,1657199999.0
2007-11-14 13:10:00,1.6231,1.62525,1.62305,1.62315,1721999998.0
2007-11-14 13:15:00,1.62315,1.62535,1.62265,1.62435,2640099988.0
2007-11-14 13:20:00,1.62435,1.62555,1.62385,1.624,1355100000.0
2007-11-14 13:25:00,1.62405,1.6251,1.6239,1.6245,584900000.0
2007-11-14 13:30:00,1.6245,1.6255,1.62415,1.6243,2165700002.0
2007-11-14 13:35:00,1.6243,1.62465,1.6234,1.6245,1378899995.0
2007-11-14 13:40:00,1.6245,1.6279,1.6243,1.6276,2235099999.0
2007-11-14 13:45:00,1.6276,1.633,1.6276,1.63145,3569999999.0
2007-11-14 13:50:00,1.6314,1.6315,1.6296,1.6311,3344249990.0
2007-11-14 13:55:00,1.6311,1.6325,1.6302,1.6307,2453300004.0
2007-11-14 14:00:00,1.6307,1.631,1.6293,1.6302,3811900015.0
2007-11-14 14:05:00,1.6301,1.63045,1.62775,1.6288,2987400000.0
2007-11-14 14:10:00,1.6286,1.6311,1.62785,1.63065,1893699997.0
2007-11-14 14:15:00,1.6307,1.6321,1.63045,1.6313,1410249995.0
2007-11-14 14:20:00,1.63125,1.6313,1.63,1.6302,1484199997.0
2007-11-14 14:25:00,1.63005,1.6313,1.63005,1.6305,939699998.0
2007-11-14 14:30:00,1.63055,1.63085,1.6294,1.63015,2172400009.0
2007-11-14 14:35:00,1.63015,1.6309,1.6301,1.63065,841400003.0
2007-11-14 14:40:00,1.6306,1.6308,1.6299,1.6302,713699995.0
2007-11-14 14:45:00,1.6302,1.6305,1.6297,1.62995,1035200003.0
2007-11-14 14:50:00,1.62995,1.63045,1.62965,1.62975,494000001.0
2007-11-14 14:55:00,1.6297,1.63035,1.6289,1.62905,1964700010.0
2007-11-14 15:00:00,1.62905,1.62995,1.62905,1.6298,721100002.0
2007-11-14 15:05:00,1.6298,1.6306,1.6296,1.63015,1374500000.0
2007-11-14 15:10:00,1.63025,1.631,1.63,1.6309,881899997.0
2007-11-14 15:15:00,1.631,1.6313,1.6302,1.63045,2482099994.0
2007-11-14 15:20:00,1.6305,1.6308,1.6291,1.6293,1575500000.0
2007-11-14 15:25:00,1.6293,1.6304,1.6289,1.6296,1836600000.0
2007-11-14 15:30:00,1.6296,1.6304,1.6238,1.62425,3644800004.0
2007-11-14 15:35:00,1.6243,1.6269,1.6238,1.62545,2881099996.0
2007-11-14 15:40:00,1.6255,1.628,1.62515,1.6266,2895899998.0
2007-11-14 15:45:00,1.6266,1.6269,1.62545,1.6258,2085999998.0
2007-11-14 15:50:00,1.6259,1.6263,1.6252,1.6259,2056599994.0
2007-11-14 15:55:00,1.6259,1.6264,1.6252,1.6264,2394399990.0
2007-11-14 16:00:00,1.6264,1.6272,1.626,1.6262,1736999994.0
2007-11-14 16:05:00,1.6262,1.6271,1.62535,1.62655,1309200000.0
2007-11-14 16:10:00,1.62655,1.6279,1.626,1.6272,2281499998.0
2007-11-14 16:15:00,1.6273,1.6278,1.6262,1.6271,2774399999.0
2007-11-14 16:20:00,1.6271,1.6273,1.625,1.625,2558899999.0
2007-11-14 16:25:00,1.625,1.6268,1.6247,1.6266,4875499969.0
2007-11-14 16:30:00,1.6266,1.6296,1.6264,1.6285,4485699986.0
2007-11-14 16:35:00,1.6285,1.6297,1.62745,1.6276,3141699996.0
2007-11-14 16:40:00,1.6276,1.6286,1.6272,1.6278,1797850000.0
2007-11-14 16:45:00,1.62775,1.6287,1.6269,1.6284,2501499971.0
2007-11-14 16:50:00,1.6284,1.6299,1.6281,1.6299,3626299979.0
2007-11-14 16:55:00,1.6299,1.6327,1.6298,1.6319,2881300000.0
2007-11-14 17:00:00,1.6318,1.6326,1.6303,1.6307,5600599978.0
2007-11-14 17:05:00,1.63065,1.6326,1.6306,1.63245,3847599998.0
2007-11-14 17:10:00,1.6324,1.6324,1.6303,1.6303,2486600003.0
2007-11-14 17:15:00,1.6303,1.6311,1.6293,1.6299,1711300001.0
2007-11-14 17:20:00,1.6298,1.63025,1.6285,1.6299,1207499999.0
2007-11-14 17:25:00,1.6299,1.633,1.6299,1.6324,2997049996.0
2007-11-14 17:30:00,1.6324,1.6339,1.6319,1.6322,4669900004.0
2007-11-14 17:35:00,1.6322,1.6333,1.6315,1.6316,3968300002.0
2007-11-14 17:40:00,1.6316,1.6321,1.631,1.6317,4105899998.0
2007-11-14 17:45:00,1.6317,1.6318,1.6293,1.63,3702400014.0
2007-11-14 17:50:00,1.63,1.6305,1.62935,1.6298,2545300000.0
2007-11-14 17:55:00,1.6296,1.6309,1.6294,1.6306,3157750010.0
2007-11-14 18:00:00,1.6307,1.6308,1.6288,1.6288,3520099998.0
2007-11-14 18:05:00,1.6288,1.6303,1.6284,1.6303,3596700011.0
2007-11-14 18:10:00,1.6303,1.6308,1.62925,1.6299,4801899998.0
2007-11-14 18:15:00,1.6299,1.631,1.6294,1.63,5205400004.0
2007-11-14 18:20:00,1.63,1.6307,1.6294,1.6305,3826900004.0
2007-11-14 18:25:00,1.6305,1.6306,1.6289,1.6298,3900399991.0
2007-11-14 18:30:00,1.6297,1.631,1.6293,1.6297,2846799987.0
2007-11-14 18:35:00,1.6299,1.6316,1.6295,1.6307,3296300001.0
2007-11-14 18:40:00,1.6307,1.6313,1.6294,1.6295,6937400001.0
2007-11-14 18:45:00,1.6296,1.6298,1.6279,1.6281,6961349982.0
2007-11-14 18:50:00,1.6281,1.6295,1.6281,1.62925,4570499993.0
2007-11-14 18:55:00,1.6292,1.6302,1.629,1.6294,4635499999.0
2007-11-14 19:00:00,1.6294,1.6295,1.6276,1.6282,8673199996.0
2007-11-14 19:05:00,1.6281,1.6298,1.628,1.6294,8966499995.0
2007-11-14 19:10:00,1.6294,1.63,1.62725,1.6273,7938400004.0
2007-11-14 19:15:00,1.62725,1.6283,1.62715,1.6276,3184399996.0
2007-11-14 19:20:00,1.6276,1.6278,1.6267,1.6276,3531099986.0
2007-11-14 19:25:00,1.6276,1.6282,1.6249,1.6254,7537699989.0
2007-11-14 19:30:00,1.6287,1.6303,1.62605,1.6261,9917999990.0
2007-11-14 19:35:00,1.6261,1.62695,1.6261,1.62665,4976799997.0
2007-11-14 19:40:00,1.62665,1.6321,1.6263,1.6268,5150499993.0
2007-11-14 19:45:00,1.6268,1.6275,1.6262,1.6273,3372900000.0
2007-11-14 19:50:00,1.6273,1.6279,1.6264,1.6266,5197200004.0
2007-11-14 19:55:00,1.6315,1.6315,1.6262,1.6276,8169300009.0
2007-11-14 20:00:00,1.6276,1.6286,1.6275,1.62845,4644799992.0
2007-11-14 20:05:00,1.62845,1.6287,1.628,1.6282,2397100000.0
2007-11-14 20:10:00,1.62815,1.6285,1.6276,1.628,3280700000.0
2007-11-14 20:15:00,1.628,1.6289,1.6277,1.62855,6320599995.0
2007-11-14 20:20:00,1.62845,1.63,1.6284,1.62845,6592099989.0
2007-11-14 20:25:00,1.62845,1.6293,1.6259,1.6287,8694199979.0
2007-11-14 20:30:00,1.6287,1.6307,1.6276,1.6305,7986299999.0
2007-11-14 20:35:00,1.6305,1.632,1.6268,1.627,7760399961.0
2007-11-14 20:40:00,1.6326,1.6328,1.63125,1.6319,8658099996.0
2007-11-14 20:45:00,1.6319,1.6326,1.6316,1.6317,6322099997.0
2007-11-14 20:50:00,1.6317,1.6323,1.6314,1.63175,7040999996.0
2007-11-14 20:55:00,1.6317,1.6321,1.6311,1.6315,7446800005.0
2007-11-14 21:00:00,1.6315,1.6318,1.631,1.6315,4906699996.0
2007-11-14 21:05:00,1.6315,1.6317,1.6308,1.6308,1948100000.0
2007-11-14 21:10:00,1.6308,1.6312,1.6298,1.6304,6429900021.0
2007-11-14 21:15:00,1.6304,1.6305,1.6262,1.6272,8796100020.0
2007-11-14 21:20:00,1.62715,1.6275,1.6256,1.6274,6260399991.0
2007-11-14 21:25:00,1.6275,1.6275,1.6262,1.6272,4872799997.0
2007-11-14 21:30:00,1.6272,1.6284,1.6271,1.6283,3718199996.0
2007-11-14 21:35:00,1.6283,1.6295,1.6271,1.6293,4074999999.0
2007-11-14 21:40:00,1.6272,1.6274,1.6263,1.6264,7469899976.0
2007-11-14 21:45:00,1.6264,1.62765,1.626,1.6274,7642900001.0
2007-11-14 21:50:00,1.63,1.6346,1.6266,1.6274,9229199985.0
2007-11-14 21:55:00,1.6274,1.6275,1.62655,1.6272,5976900001.0
2007-11-14 22:00:00,1.6272,1.628,1.6268,1.6276,2955400000.0
2007-11-14 22:05:00,1.6276,1.6338,1.6266,1.6275,7424500004.0
2007-11-14 22:10:00,1.6342,1.6342,1.633,1.6335,10267500000.0
2007-11-14 22:15:00,1.6336,1.634,1.6276,1.6337,8621399991.0
2007-11-14 22:20:00,1.6339,1.634,1.6269,1.6269,9000599991.0
2007-11-14 22:25:00,1.6269,1.6329,1.6264,1.6267,9169899983.0
2007-11-14 22:30:00,1.6325,1.6341,1.6324,1.6336,7502000000.0
2007-11-14 22:35:00,1.6335,1.6356,1.628,1.62935,5746300000.0
2007-11-14 22:40:00,1.6337,1.6339,1.6296,1.62995,6490500008.0
2007-11-14 22:45:00,1.62995,1.6312,1.6297,1.6302,5546100000.0
2007-11-14 22:50:00,1.6302,1.6349,1.6299,1.6342,5519000003.0
2007-11-14 22:55:00,1.6342,1.635,1.6329,1.6331,6116899998.0
2007-11-14 23:00:00,1.6331,1.6343,1.63285,1.6335,5667400000.0
2007-11-14 23:05:00,1.6335,1.6343,1.6331,1.6343,6777099990.0
2007-11-14 23:10:00,1.6342,1.6344,1.6334,1.6338,4846400037.0
2007-11-14 23:15:00,1.6338,1.6343,1.6332,1.6339,4311100008.0
2007-11-14 23:20:00,1.6339,1.6342,1.6331,1.6331,7240800005.0
2007-11-14 23:25:00,1.6331,1.6333,1.6328,1.6331,7445000000.0
2007-11-14 23:30:00,1.6331,1.6364,1.6327,1.6337,6328700005.0
2007-11-14 23:35:00,1.6337,1.6356,1.63365,1.6339,8148100029.0
2007-11-14 23:40:00,1.6339,1.6359,1.6337,1.6357,6426100002.0
2007-11-14 23:45:00,1.6357,1.636,1.6336,1.6348,3472700011.0
2007-11-14 23:50:00,1.6348,1.6369,1.6348,1.6363,3654800011.0
2007-11-14 23:55:00,1.6363,1.6365,1.6348,1.6362,6054099997.0
2007-11-15 00:00:00,1.6351,1.6366,1.635,1.6365,9900000000.0
2007-11-15 00:05:00,1.6366,1.6378,1.6349,1.6375,7936800000.0
2007-11-15 00:10:00,1.6358,1.6383,1.6355,1.6379,8300500000.0
2007-11-15 00:15:00,1.638,1.6398,1.6378,1.6389,3387200000.0
2007-11-15 00:20:00,1.6389,1.639,1.63605,1.63605,2481400000.0
2007-11-15 00:25:00,1.6364,1.6367,1.6353,1.636,1068600000.0
2007-11-15 00:30:00,1.6359,1.6367,1.6359,1.6362,1111000000.0
2007-11-15 00:35:00,1.6362,1.6366,1.6348,1.6356,1504800000.0
2007-11-15 00:40:00,1.6356,1.6366,1.6355,1.6362,1821800000.0
2007-11-15 00:45:00,1.6361,1.6366,1.63545,1.63655,1797600000.0
2007-11-15 00:50:00,1.6366,1.6367,1.6358,1.6359,2152200000.0
2007-11-15 00:55:00,1.6359,1.6359,1.6344,1.63475,3861100000.0
2007-11-15 01:00:00,1.63505,1.637,1.63475,1.6366,3606900000.0
2007-11-15 01:05:00,1.6366,1.6381,1.6366,1.6378,1873600000.0
2007-11-15 01:10:00,1.6378,1.6378,1.6325,1.6367,4973400000.0
2007-11-15 01:15:00,1.6367,1.6367,1.632,1.6323,5885300000.0
2007-11-15 01:20:00,1.6362,1.6365,1.63495,1.635,4317800000.0
2007-11-15 01:25:00,1.6327,1.6353,1.6324,1.6346,5114600000.0
2007-11-15 01:30:00,1.6346,1.6353,1.6342,1.635,4779500000.0
2007-11-15 01:35:00,1.635,1.635,1.6339,1.6343,1801800000.0
2007-11-15 01:40:00,1.6343,1.6354,1.6338,1.6353,5848700000.0
2007-11-15 01:45:00,1.6353,1.6355,1.6346,1.6346,6320800000.0
2007-11-15 01:50:00,1.6346,1.6353,1.6336,1.6344,3716700000.0
2007-11-15 01:55:00,1.6344,1.6352,1.6344,1.6345,2349300000.0
2007-11-15 02:00:00,1.6345,1.6348,1.6336,1.6338,3494500000.0
2007-11-15 02:05:00,1.6331,1.6339,1.6324,1.6326,6222200000.0
2007-11-15 02:10:00,1.6326,1.6331,1.6318,1.6327,2617500000.0
2007-11-15 02:15:00,1.6327,1.6329,1.6321,1.6324,1621600000.0
2007-11-15 02:20:00,1.6324,1.6331,1.6323,1.6329,3939600000.0
2007-11-15 02:25:00,1.6329,1.6333,1.6323,1.6332,1878200000.0
2007-11-15 02:30:00,1.6332,1.6343,1.6328,1.6338,1486500000.0
2007-11-15 02:35:00,1.6338,1.634,1.6333,1.6335,1195400000.0
2007-11-15 02:40:00,1.6335,1.6338,1.6329,1.6334,1333800000.0
2007-11-15 02:45:00,1.6334,1.6344,1.6331,1.6341,1941800000.0
2007-11-15 02:50:00,1.6341,1.6343,1.6335,1.6335,4907600000.0
2007-11-15 02:55:00,1.6335,1.634,1.6329,1.6334,1322100000.0
2007-11-15 03:00:00,1.6334,1.6338,1.6325,1.6334,1696800000.0
2007-11-15 03:05:00,1.6334,1.6341,1.63325,1.6334,2010400000.0
2007-11-15 03:10:00,1.63335,1.6339,1.6325,1.6325,1211800000.0
2007-11-15 03:15:00,1.6324,1.6335,1.63105,1.6321,2111100000.0
2007-11-15 03:20:00,1.6321,1.6326,1.6307,1.6314,2210400000.0
2007-11-15 03:25:00,1.6314,1.6317,1.6303,1.6311,3109800000.0
2007-11-15 03:30:00,1.6311,1.632,1.631,1.6316,3127300000.0
2007-11-15 03:35:00,1.6316,1.6317,1.6313,1.6315,3000900000.0
2007-11-15 03:40:00,1.6315,1.6315,1.6306,1.6307,2767400000.0
2007-11-15 03:45:00,1.6307,1.6316,1.6307,1.6315,2441800000.0
2007-11-15 03:50:00,1.6315,1.6318,1.6314,1.6316,1278100000.0
2007-11-15 03:55:00,1.6316,1.6325,1.6314,1.6324,1766500000.0
2007-11-15 04:00:00,1.6324,1.633,1.6323,1.6326,1922000000.0
2007-11-15 04:05:00,1.6326,1.6329,1.6311,1.6311,2560000000.0
2007-11-15 04:10:00,1.6311,1.6316,1.6308,1.6313,1609400000.0
2007-11-15 04:15:00,1.6313,1.6319,1.6312,1.6318,2977500000.0
2007-11-15 04:20:00,1.6318,1.6323,1.6317,1.6322,2353800000.0
2007-11-15 04:25:00,1.6323,1.6334,1.6318,1.6327,2365800000.0
2007-11-15 04:30:00,1.6327,1.6329,1.632,1.6325,1699900000.0
2007-11-15 04:35:00,1.6324,1.6326,1.6308,1.6321,1773700000.0
2007-11-15 04:40:00,1.6321,1.6324,1.63155,1.6322,2539400000.0
2007-11-15 04:45:00,1.6322,1.6322,1.6314,1.6317,3679200000.0
2007-11-15 04:50:00,1.6318,1.6322,1.6299,1.6322,8281000000.0
2007-11-15 04:55:00,1.6322,1.6324,1.6313,1.6322,4484100000.0
2007-11-15 05:00:00,1.6322,1.6328,1.6321,1.6321,3261600000.0
2007-11-15 05:05:00,1.6322,1.6324,1.6297,1.6302,3705900000.0
2007-11-15 05:10:00,1.6302,1.6304,1.6285,1.6302,5948800000.0
2007-11-15 05:15:00,1.6303,1.631,1.6299,1.6307,3897200000.0
2007-11-15 05:20:00,1.6307,1.6322,1.63055,1.63115,5023600000.0
2007-11-15 05:25:00,1.63115,1.6327,1.63115,1.6327,1633900000.0
2007-11-15 05:30:00,1.6327,1.6327,1.6295,1.6312,2636200000.0
2007-11-15 05:35:00,1.6312,1.6315,1.6306,1.6307,3060700000.0
2007-11-15 05:40:00,1.6307,1.6309,1.63045,1.6308,2084700000.0
2007-11-15 05:45:00,1.6308,1.6309,1.6292,1.6302,3140300000.0
2007-11-15 05:50:00,1.6308,1.6313,1.62965,1.63,5554500000.0
2007-11-15 05:55:00,1.6301,1.6308,1.6299,1.6306,4470900000.0
2007-11-15 06:00:00,1.6306,1.6313,1.6303,1.6313,2071400000.0
2007-11-15 06:05:00,1.6313,1.632,1.6312,1.632,2391500000.0
2007-11-15 06:10:00,1.632,1.6325,1.6318,1.632,2116400000.0
2007-11-15 06:15:00,1.6319,1.632,1.63125,1.6315,1562700000.0
2007-11-15 06:20:00,1.63145,1.6319,1.63085,1.6316,1850600000.0
2007-11-15 06:25:00,1.6316,1.6318,1.6314,1.6315,1834400000.0
2007-11-15 06:30:00,1.6315,1.6316,1.63115,1.6316,1884300000.0
2007-11-15 06:35:00,1.6316,1.6316,1.6305,1.63095,2124900000.0
2007-11-15 06:40:00,1.63095,1.6315,1.6305,1.6313,2049000000.0
2007-11-15 06:45:00,1.6312,1.6313,1.631,1.6312,1703300000.0
2007-11-15 06:50:00,1.6312,1.6313,1.6307,1.6308,2125300000.0
2007-11-15 06:55:00,1.6308,1.6308,1.6302,1.6304,2095300000.0
2007-11-15 07:00:00,1.6304,1.6315,1.6303,1.6315,2515700000.0
2007-11-15 07:05:00,1.6315,1.6324,1.6313,1.6324,2231600000.0
2007-11-15 07:10:00,1.6324,1.6329,1.6317,1.6325,4040700000.0
2007-11-15 07:15:00,1.6326,1.6327,1.6318,1.6319,3739900000.0
2007-11-15 07:20:00,1.6319,1.6324,1.6318,1.632,2639900000.0
2007-11-15 07:25:00,1.632,1.6323,1.6313,1.6318,1587400000.0
2007-11-15 07:30:00,1.6318,1.6328,1.6315,1.6324,1905100000.0
2007-11-15 07:35:00,1.6324,1.6325,1.6309,1.6314,1647900000.0
2007-11-15 07:40:00,1.6314,1.6314,1.6302,1.6302,1462100000.0
2007-11-15 07:45:00,1.6302,1.6307,1.6298,1.6304,3662500000.0
2007-11-15 07:50:00,1.6304,1.631,1.63,1.6306,4477200000.0
2007-11-15 07:55:00,1.6306,1.6313,1.6301,1.631,2842400000.0
2007-11-15 08:00:00,1.631,1.631,1.62935,1.6297,1494700000.0
2007-11-15 08:05:00,1.6297,1.6311,1.6297,1.63005,3268200000.0
2007-11-15 08:10:00,1.63005,1.6313,1.6284,1.6287,4619800000.0
2007-11-15 08:15:00,1.6287,1.6298,1.6281,1.6286,1952300000.0
2007-11-15 08:20:00,1.6286,1.6305,1.6278,1.6303,2956000000.0
2007-11-15 08:25:00,1.6303,1.6313,1.6301,1.6308,2655500000.0
2007-11-15 08:30:00,1.6308,1.6308,1.62925,1.62985,1707500000.0
2007-11-15 08:35:00,1.62985,1.6304,1.62955,1.6301,2606200000.0
2007-11-15 08:40:00,1.6302,1.63105,1.6296,1.63105,2186800000.0
2007-11-15 08:45:00,1.631,1.6317,1.6304,1.6315,1695500000.0
2007-11-15 08:50:00,1.6315,1.632,1.6309,1.6315,2446200014.0
2007-11-15 08:55:00,1.6315,1.632,1.6312,1.6318,1971100000.0
2007-11-15 09:00:00,1.6318,1.63275,1.63155,1.6321,2594500000.0
2007-11-15 09:05:00,1.6321,1.6329,1.6318,1.6318,1950800000.0
2007-11-15 09:10:00,1.6318,1.6323,1.631,1.631,2486000000.0
2007-11-15 09:15:00,1.631,1.63245,1.6309,1.632,2742000001.0
2007-11-15 09:20:00,1.632,1.6322,1.63135,1.6321,2403600000.0
2007-11-15 09:25:00,1.6321,1.63275,1.6315,1.6325,2800200000.0
2007-11-15 09:30:00,1.6325,1.634,1.6316,1.6335,6528000060.0
2007-11-15 09:35:00,1.6335,1.6335,1.6323,1.6324,3568500000.0
2007-11-15 09:40:00,1.6324,1.6327,1.63165,1.6319,3871200000.0
2007-11-15 09:45:00,1.6318,1.6324,1.63155,1.6321,5640700000.0
2007-11-15 09:50:00,1.6321,1.6327,1.6317,1.6325,4452000000.0
2007-11-15 09:55:00,1.6325,1.633,1.6321,1.6328,3642899994.0
2007-11-15 10:00:00,1.6328,1.6339,1.6322,1.6322,6377200017.0
2007-11-15 10:05:00,1.6322,1.6326,1.6318,1.63215,5537399964.0
2007-11-15 10:10:00,1.63215,1.6325,1.63135,1.63165,6291799987.0
2007-11-15 10:15:00,1.63165,1.6332,1.63145,1.63265,4893399997.0
2007-11-15 10:20:00,1.63265,1.6375,1.632,1.6323,6085200014.0
2007-11-15 10:25:00,1.6323,1.6334,1.6321,1.6332,4356600002.0
2007-11-15 10:30:00,1.6332,1.6333,1.63175,1.63185,6203000049.0
2007-11-15 10:35:00,1.6319,1.6325,1.63135,1.632,6381700005.0
2007-11-15 10:40:00,1.632,1.6325,1.6314,1.6325,6509000045.0
2007-11-15 10:45:00,1.6325,1.6348,1.63235,1.63445,4780300006.0
2007-11-15 10:50:00,1.63445,1.63605,1.63415,1.6344,4121900001.0
2007-11-15 10:55:00,1.63445,1.63525,1.63385,1.63465,3287699999.0
2007-11-15 11:00:00,1.63465,1.63485,1.63385,1.63475,4385100004.0
2007-11-15 11:05:00,1.63465,1.6377,1.63405,1.63695,5173900004.0
2007-11-15 11:10:00,1.6369,1.63745,1.63455,1.63655,5198300001.0
2007-11-15 11:15:00,1.63655,1.63775,1.6354,1.637,2723799996.0
2007-11-15 11:20:00,1.63705,1.63815,1.63665,1.63805,3457300001.0
2007-11-15 11:25:00,1.63815,1.63825,1.63555,1.63575,2936300001.0
2007-11-15 11:30:00,1.63575,1.6363,1.63525,1.63605,5939299989.0
2007-11-15 11:35:00,1.63605,1.63845,1.63565,1.63845,4080600002.0
2007-11-15 11:40:00,1.63845,1.63845,1.63615,1.63625,3854800001.0
2007-11-15 11:45:00,1.63625,1.63715,1.63595,1.63705,6071700000.0
2007-11-15 11:50:00,1.63705,1.63845,1.63655,1.63705,5842100000.0
2007-11-15 11:55:00,1.63705,1.63825,1.6367,1.6376,5254200002.0
2007-11-15 12:00:00,1.6376,1.64075,1.6374,1.6399,3759900000.0
2007-11-15 12:05:00,1.6399,1.6404,1.6386,1.63905,2992999996.0
2007-11-15 12:10:00,1.63905,1.64015,1.63775,1.638,2804500001.0
2007-11-15 12:15:00,1.63795,1.63895,1.63755,1.63895,2285099999.0
2007-11-15 12:20:00,1.63895,1.64025,1.63845,1.6401,2235699999.0
2007-11-15 12:25:00,1.6401,1.64085,1.63765,1.639,4526599997.0
2007-11-15 12:30:00,1.639,1.6412,1.63875,1.64,6754999988.0
2007-11-15 12:35:00,1.64,1.6408,1.6395,1.6395,6297300023.0
2007-11-15 12:40:00,1.6395,1.64175,1.639,1.6412,5050900000.0
2007-11-15 12:45:00,1.6412,1.6412,1.6399,1.6403,5835399999.0
2007-11-15 12:50:00,1.64025,1.644,1.64005,1.6433,4803800002.0
2007-11-15 12:55:00,1.6433,1.6436,1.6418,1.6422,4168099997.0
2007-11-15 13:00:00,1.6422,1.6423,1.6399,1.6406,4726600002.0
2007-11-15 13:05:00,1.6406,1.64155,1.6399,1.64015,2178199998.0
2007-11-15 13:10:00,1.64015,1.64095,1.64,1.64075,3153000000.0
2007-11-15 13:15:00,1.64075,1.6414,1.6378,1.6385,5905749986.0
2007-11-15 13:20:00,1.6385,1.639,1.6377,1.63785,7250799921.0
2007-11-15 13:25:00,1.63785,1.6385,1.6369,1.63745,5405000009.0
2007-11-15 13:30:00,1.63745,1.6378,1.6364,1.6365,5446200008.0
2007-11-15 13:35:00,1.6365,1.6387,1.6363,1.63795,4607799996.0
2007-11-15 13:40:00,1.63795,1.6385,1.6379,1.6381,6954499992.0
2007-11-15 13:45:00,1.6382,1.6387,1.6382,1.63825,2946299990.0
2007-11-15 13:50:00,1.63825,1.6388,1.6377,1.6384,4124600003.0
2007-11-15 13:55:00,1.6384,1.6386,1.63785,1.638,6659800011.0
2007-11-15 14:00:00,1.638,1.6417,1.6377,1.6382,4793699990.0
2007-11-15 14:05:00,1.6382,1.63855,1.6375,1.6378,4335300009.0
2007-11-15 14:10:00,1.6412,1.6414,1.6374,1.6388,6992200029.0
2007-11-15 14:15:00,1.643,1.643,1.6389,1.6397,7817799998.0
2007-11-15 14:20:00,1.6397,1.6401,1.6392,1.64005,8346299997.0
2007-11-15 14:25:00,1.64,1.64045,1.6396,1.64005,2374400000.0
2007-11-15 14:30:00,1.64,1.6419,1.6399,1.64115,4689600005.0
2007-11-15 14:35:00,1.64115,1.6414,1.6403,1.6409,5407599999.0
2007-11-15 14:40:00,1.6409,1.64095,1.64005,1.64005,6274000000.0
2007-11-15 14:45:00,1.64005,1.6405,1.63975,1.6405,7112200001.0
2007-11-15 14:50:00,1.6405,1.6426,1.6398,1.6414,5993500000.0
2007-11-15 14:55:00,1.6414,1.6418,1.6409,1.6417,5351999999.0
2007-11-15 15:00:00,1.6416,1.6424,1.6405,1.6411,4663200008.0
2007-11-15 15:05:00,1.6411,1.6418,1.641,1.6414,2322800000.0
2007-11-15 15:10:00,1.6414,1.6431,1.6413,1.6431,3982999988.0
2007-11-15 15:15:00,1.6433,1.6434,1.6423,1.6433,6758300009.0
2007-11-15 15:20:00,1.6433,1.6434,1.6417,1.6426,4033500002.0
2007-11-15 15:25:00,1.6426,1.6428,1.6406,1.64115,6629600000.0
2007-11-15 15:30:00,1.64115,1.64275,1.63855,1.6411,3654200007.0
2007-11-15 15:35:00,1.6411,1.6418,1.63985,1.6416,3358100009.0
2007-11-15 15:40:00,1.6416,1.6425,1.64085,1.64225,2336599992.0
2007-11-15 15:45:00,1.6423,1.6444,1.64195,1.6433,2176400001.0
2007-11-15 15:50:00,1.6434,1.6439,1.6411,1.6412,3307199990.0
2007-11-15 15:55:00,1.6412,1.64315,1.6402,1.64285,3156399980.0
2007-11-15 16:00:00,1.64285,1.6451,1.6427,1.6428,5851699987.0
2007-11-15 16:05:00,1.6428,1.6428,1.64075,1.6419,4567799998.0
2007-11-15 16:10:00,1.6419,1.6425,1.6408,1.64185,3016099999.0
2007-11-15 16:15:00,1.64185,1.6431,1.6408,1.6426,4242899999.0
2007-11-15 16:20:00,1.6426,1.644,1.642,1.6432,3121099999.0
2007-11-15 16:25:00,1.6432,1.644,1.643,1.6433,4453600004.0
2007-11-15 16:30:00,1.6433,1.6435,1.641,1.6418,7818300056.0
2007-11-15 16:35:00,1.6419,1.6428,1.641,1.64255,3731599995.0
2007-11-15 16:40:00,1.64255,1.64335,1.6412,1.6416,3044399997.0
2007-11-15 16:45:00,1.6416,1.6418,1.6404,1.6409,5136999997.0
2007-11-15 16:50:00,1.6409,1.6416,1.6395,1.64025,4107099999.0
2007-11-15 16:55:00,1.64025,1.64065,1.6385,1.63975,6695099989.0
2007-11-15 17:00:00,1.63975,1.6423,1.63975,1.64205,4297800002.0
2007-11-15 17:05:00,1.64205,1.64265,1.64035,1.64055,3409099984.0
2007-11-15 17:10:00,1.64055,1.6408,1.6397,1.6398,5063249999.0
2007-11-15 17:15:00,1.6398,1.64055,1.6374,1.6375,3814600001.0
2007-11-15 17:20:00,1.6375,1.6391,1.6375,1.639,4304550011.0
2007-11-15 17:25:00,1.639,1.6395,1.6382,1.63885,3203700000.0
2007-11-15 17:30:00,1.63885,1.64075,1.6388,1.6388,4438499991.0
2007-11-15 17:35:00,1.6388,1.6397,1.637,1.63745,4504099979.0
2007-11-15 17:40:00,1.63745,1.6391,1.63745,1.63885,4503899992.0
2007-11-15 17:45:00,1.63885,1.64095,1.63885,1.64095,2261900001.0
2007-11-15 17:50:00,1.64095,1.64165,1.64025,1.64135,5017600015.0
2007-11-15 17:55:00,1.6414,1.64225,1.6407,1.6408,4259499987.0
2007-11-15 18:00:00,1.6409,1.6411,1.63915,1.6392,5826400008.0
2007-11-15 18:05:00,1.6392,1.63975,1.63795,1.63975,4072200004.0
2007-11-15 18:10:00,1.6398,1.64055,1.6397,1.6402,2335000003.0
2007-11-15 18:15:00,1.6402,1.6422,1.64,1.6421,4732050002.0
2007-11-15 18:20:00,1.6421,1.6428,1.64135,1.6422,2620299999.0
2007-11-15 18:25:00,1.6422,1.6427,1.6416,1.6424,6169999990.0
2007-11-15 18:30:00,1.6424,1.6443,1.6424,1.6438,6310900003.0
2007-11-15 18:35:00,1.6438,1.6438,1.6417,1.64305,5842500009.0
2007-11-15 18:40:00,1.64305,1.6434,1.6422,1.6423,6783899999.0
2007-11-15 18:45:00,1.6423,1.6438,1.64215,1.6426,8184700006.0
2007-11-15 18:50:00,1.6426,1.6444,1.6423,1.6435,5368499956.0
2007-11-15 18:55:00,1.6437,1.6439,1.642,1.6433,5880700018.0
2007-11-15 19:00:00,1.6407,1.6431,1.63965,1.6429,6970900014.0
2007-11-15 19:05:00,1.6429,1.64345,1.6423,1.6426,8401500026.0
2007-11-15 19:10:00,1.6426,1.6444,1.6415,1.6422,6710600000.0
2007-11-15 19:15:00,1.6422,1.6425,1.6405,1.6412,6658100005.0
2007-11-15 19:20:00,1.64115,1.6464,1.641,1.6418,4594300041.0
2007-11-15 19:25:00,1.6418,1.6429,1.6416,1.6428,3012000001.0
2007-11-15 19:30:00,1.64275,1.64395,1.64275,1.6434,3557299997.0
2007-11-15 19:35:00,1.64345,1.644,1.64255,1.64255,5220249999.0
2007-11-15 19:40:00,1.64255,1.64365,1.64245,1.6432,5751400015.0
2007-11-15 19:45:00,1.6432,1.64435,1.64265,1.64355,3776399974.0
2007-11-15 19:50:00,1.6438,1.64455,1.6433,1.64385,5428000000.0
2007-11-15 19:55:00,1.64385,1.64395,1.64325,1.64355,4316900001.0
2007-11-15 20:00:00,1.64355,1.64435,1.64265,1.64285,4388400001.0
2007-11-15 20:05:00,1.64285,1.64365,1.64265,1.64325,6918100015.0
2007-11-15 20:10:00,1.64325,1.64455,1.6428,1.644,5194400002.0
2007-11-15 20:15:00,1.644,1.6458,1.6439,1.64525,5513800004.0
2007-11-15 20:20:00,1.64525,1.64685,1.6449,1.64675,4592199999.0
2007-11-15 20:25:00,1.6467,1.6471,1.64515,1.6455,5510700005.0
2007-11-15 20:30:00,1.6455,1.6458,1.64355,1.6441,5879000019.0
2007-11-15 20:35:00,1.64405,1.64455,1.64325,1.64385,5205900000.0
2007-11-15 20:40:00,1.64385,1.64545,1.64385,1.64535,3026200000.0
2007-11-15 20:45:00,1.64535,1.64585,1.64445,1.6448,3846400000.0
2007-11-15 20:50:00,1.6448,1.64535,1.6443,1.6452,4573000001.0
2007-11-15 20:55:00,1.6452,1.64555,1.64475,1.64555,6126799987.0
2007-11-15 21:00:00,1.64555,1.64765,1.6451,1.6469,5696899988.0
2007-11-15 21:05:00,1.6469,1.6473,1.6453,1.64615,4654599993.0
2007-11-15 21:10:00,1.64615,1.6474,1.64585,1.64735,3188100000.0
2007-11-15 21:15:00,1.64735,1.64745,1.64645,1.64665,3541199999.0
2007-11-15 21:20:00,1.64665,1.6472,1.64595,1.6464,2791300000.0
2007-11-15 21:25:00,1.64635,1.64665,1.64555,1.64625,4894300001.0
2007-11-15 21:30:00,1.64625,1.6465,1.6448,1.64485,6387400002.0
2007-11-15 21:35:00,1.64485,1.6492,1.64425,1.6491,8070799993.0
2007-11-15 21:40:00,1.6454,1.6483,1.64525,1.64735,7349199996.0
2007-11-15 21:45:00,1.64735,1.64795,1.64665,1.64735,6325099999.0
2007-11-15 21:50:00,1.64735,1.64895,1.64735,1.64815,6405100001.0
2007-11-15 21:55:00,1.64815,1.64985,1.64765,1.6497,5053300012.0
2007-11-15 22:00:00,1.64975,1.6501,1.64785,1.64815,4128100002.0
2007-11-15 22:05:00,1.64815,1.6499,1.64805,1.64935,4846800003.0
2007-11-15 22:10:00,1.64935,1.65015,1.64815,1.6482,5743599995.0
2007-11-15 22:15:00,1.6483,1.6483,1.64535,1.64545,4406200010.0
2007-11-15 22:20:00,1.64535,1.6463,1.64435,1.64625,5163600000.0
2007-11-15 22:25:00,1.6463,1.64645,1.64495,1.64525,4370599999.0
2007-11-15 22:30:00,1.64525,1.64765,1.6452,1.64765,6151999999.0
2007-11-15 22:35:00,1.6478,1.6496,1.6473,1.64935,5004399999.0
2007-11-15 22:40:00,1.64935,1.64985,1.6475,1.64785,6213499984.0
2007-11-15 22:45:00,1.64785,1.64795,1.64575,1.6471,5722999985.0
2007-11-15 22:50:00,1.6471,1.64885,1.6467,1.64875,5256699988.0
2007-11-15 22:55:00,1.64875,1.64945,1.64795,1.64815,6272399996.0
2007-11-15 23:00:00,1.64815,1.64975,1.64715,1.64905,6377100013.0
2007-11-15 23:05:00,1.6491,1.64955,1.64875,1.6495,7576900000.0
2007-11-15 23:10:00,1.6495,1.64965,1.64885,1.64945,5739400022.0
2007-11-15 23:15:00,1.64935,1.64995,1.64925,1.6497,6028000000.0
2007-11-15 23:20:00,1.64955,1.6497,1.64915,1.64925,3157800000.0
2007-11-15 23:25:00,1.64915,1.65,1.64915,1.64965,3520600000.0
2007-11-15 23:30:00,1.64975,1.65035,1.64935,1.65035,6038499999.0
2007-11-15 23:35:00,1.65035,1.65055,1.65015,1.6505,3411900000.0
2007-11-15 23:40:00,1.6505,1.6521,1.64965,1.6518,4068400001.0
2007-11-15 23:45:00,1.64955,1.652,1.64885,1.64985,7104400002.0
2007-11-15 23:50:00,1.64985,1.6512,1.6493,1.6501,8434300000.0
2007-11-15 23:55:00,1.6498,1.65,1.649,1.6493,7534700000.0
2007-11-16 00:00:00,1.6491,1.6505,1.6482,1.6491,6252200000.0
2007-11-16 00:05:00,1.6491,1.6513,1.64855,1.6512,7036600000.0
2007-11-16 00:10:00,1.6514,1.6514,1.649,1.6491,7007600000.0
2007-11-16 00:15:00,1.6493,1.6502,1.6478,1.6502,2310100000.0
2007-11-16 00:20:00,1.6502,1.6513,1.6491,1.6497,4282800000.0
2007-11-16 00:25:00,1.6497,1.65085,1.6497,1.65075,5008000000.0
2007-11-16 00:30:00,1.65075,1.65125,1.65015,1.65115,4261900000.0
2007-11-16 00:35:00,1.65115,1.654,1.65105,1.65315,2918300000.0
2007-11-16 00:40:00,1.65315,1.65345,1.65105,1.652,3358300000.0
2007-11-16 00:45:00,1.652,1.6523,1.6506,1.6515,4104400000.0
2007-11-16 00:50:00,1.6515,1.6517,1.64975,1.6503,1192100000.0
2007-11-16 00:55:00,1.6503,1.6512,1.6498,1.6504,1313000000.0
2007-11-16 01:00:00,1.6505,1.65165,1.6496,1.6514,2383900000.0
2007-11-16 01:05:00,1.65135,1.65155,1.65045,1.65125,2658900000.0
2007-11-16 01:10:00,1.65125,1.65175,1.65065,1.65065,2188100000.0
2007-11-16 01:15:00,1.65085,1.65135,1.65015,1.65065,1792800000.0
2007-11-16 01:20:00,1.65055,1.65065,1.6485,1.64985,1809600000.0
2007-11-16 01:25:00,1.64985,1.65025,1.64775,1.64855,2040699999.0
2007-11-16 01:30:00,1.64855,1.64855,1.64775,1.64785,1522900000.0
2007-11-16 01:35:00,1.64785,1.64835,1.64755,1.64785,1158600000.0
2007-11-16 01:40:00,1.64785,1.64805,1.64665,1.64665,1965000000.0
2007-11-16 01:45:00,1.64665,1.64735,1.64575,1.64715,3547900001.0
2007-11-16 01:50:00,1.64715,1.6522,1.64655,1.6474,4215400002.0
2007-11-16 01:55:00,1.6474,1.64805,1.64655,1.64655,4048500000.0
2007-11-16 02:00:00,1.64655,1.64825,1.64655,1.64795,2049800000.0
2007-11-16 02:05:00,1.64795,1.64945,1.64795,1.64825,2310700000.0
2007-11-16 02:10:00,1.64825,1.6512,1.64775,1.65115,4775700000.0
2007-11-16 02:15:00,1.65115,1.6518,1.65035,1.65155,2873900000.0
2007-11-16 02:20:00,1.65155,1.65165,1.64975,1.6498,2152300000.0
2007-11-16 02:25:00,1.6498,1.65035,1.64935,1.64955,2001100000.0
2007-11-16 02:30:00,1.64955,1.65035,1.64935,1.65015,2650500000.0
2007-11-16 02:35:00,1.65015,1.65105,1.6501,1.6505,2183700000.0
2007-11-16 02:40:00,1.65055,1.65135,1.65045,1.65085,2367299999.0
2007-11-16 02:45:00,1.65085,1.65095,1.65025,1.65055,1694500000.0
2007-11-16 02:50:00,1.65055,1.65225,1.6471,1.65215,3551800001.0
2007-11-16 02:55:00,1.6522,1.65275,1.6504,1.65075,4398100017.0
2007-11-16 03:00:00,1.65075,1.65195,1.65075,1.6513,2741700000.0
2007-11-16 03:05:00,1.6513,1.65285,1.65095,1.65095,2054500000.0
2007-11-16 03:10:00,1.65095,1.65125,1.65015,1.65055,1228000000.0
2007-11-16 03:15:00,1.65055,1.65055,1.64905,1.64915,1627700000.0
2007-11-16 03:20:00,1.64915,1.64915,1.64795,1.6481,1133800000.0
2007-11-16 03:25:00,1.6481,1.6482,1.64595,1.64665,1935700000.0
2007-11-16 03:30:00,1.64665,1.64855,1.64635,1.64745,2182700001.0
2007-11-16 03:35:00,1.64755,1.6482,1.64745,1.64795,2320400000.0
2007-11-16 03:40:00,1.64795,1.64825,1.64735,1.64805,1660800000.0
2007-11-16 03:45:00,1.64805,1.64815,1.64695,1.64715,2625200025.0
2007-11-16 03:50:00,1.64715,1.64925,1.64705,1.64865,1548100000.0
2007-11-16 03:55:00,1.64895,1.64935,1.64835,1.64875,1691900000.0
2007-11-16 04:00:00,1.64865,1.65095,1.64835,1.65015,3291200000.0
2007-11-16 04:05:00,1.65015,1.6511,1.64955,1.65035,2408700000.0
2007-11-16 04:10:00,1.65045,1.65115,1.65035,1.65045,1405200000.0
2007-11-16 04:15:00,1.65045,1.65055,1.64795,1.64795,2425900000.0
2007-11-16 04:20:00,1.64795,1.64975,1.64795,1.64945,3244699998.0
2007-11-16 04:25:00,1.64955,1.6513,1.64935,1.65115,3486699988.0
2007-11-16 04:30:00,1.65115,1.65255,1.65055,1.65175,1922300000.0
2007-11-16 04:35:00,1.65175,1.65235,1.65025,1.65075,2850100004.0
2007-11-16 04:40:00,1.65075,1.65105,1.64945,1.64975,2039899999.0
2007-11-16 04:45:00,1.64975,1.65085,1.64965,1.65065,4214800000.0
2007-11-16 04:50:00,1.65065,1.65285,1.65015,1.65225,1858500000.0
2007-11-16 04:55:00,1.65225,1.65285,1.652,1.65225,1557000000.0
2007-11-16 05:00:00,1.65235,1.6542,1.65215,1.65385,1960950000.0
2007-11-16 05:05:00,1.65385,1.65665,1.6535,1.6548,1533200000.0
2007-11-16 05:10:00,1.6548,1.6564,1.6537,1.6547,2624200000.0
2007-11-16 05:15:00,1.6545,1.6551,1.6529,1.6529,2840499998.0
2007-11-16 05:20:00,1.6529,1.6532,1.6517,1.6521,4209800000.0
2007-11-16 05:25:00,1.6521,1.6528,1.6509,1.6509,2878199999.0
2007-11-16 05:30:00,1.6509,1.6533,1.6501,1.6523,4880800000.0
2007-11-16 05:35:00,1.6523,1.6528,1.6496,1.651,6108100000.0
2007-11-16 05:40:00,1.651,1.6512,1.6501,1.6502,4907900000.0
2007-11-16 05:45:00,1.6491,1.6503,1.6476,1.6479,4262200000.0
2007-11-16 05:50:00,1.648,1.6519,1.6478,1.6516,5251300000.0
2007-11-16 05:55:00,1.6516,1.6522,1.6507,1.65165,5600200000.0
2007-11-16 06:00:00,1.65165,1.6533,1.65135,1.6529,3964200000.0
2007-11-16 06:05:00,1.6529,1.6533,1.65105,1.65125,2536500000.0
2007-11-16 06:10:00,1.65125,1.65215,1.65115,1.65205,2354800000.0
2007-11-16 06:15:00,1.65205,1.65205,1.6506,1.65195,2984000000.0
2007-11-16 06:20:00,1.65195,1.65195,1.6503,1.6505,2309400000.0
2007-11-16 06:25:00,1.6505,1.6508,1.65,1.6508,5073800000.0
2007-11-16 06:30:00,1.6508,1.6509,1.6502,1.6505,3298800000.0
2007-11-16 06:35:00,1.6505,1.6508,1.6493,1.6494,7487250000.0
2007-11-16 06:40:00,1.6496,1.6498,1.64935,1.6498,1338900000.0
2007-11-16 06:45:00,1.6498,1.6506,1.6491,1.6506,4301600000.0
2007-11-16 06:50:00,1.6506,1.6515,1.6501,1.6513,4968000000.0
2007-11-16 06:55:00,1.6513,1.6513,1.65,1.6504,2380200000.0
2007-11-16 07:00:00,1.6504,1.6504,1.6494,1.6502,4293400000.0
2007-11-16 07:05:00,1.6502,1.6512,1.6499,1.65115,4133200000.0
2007-11-16 07:10:00,1.65115,1.6523,1.6508,1.6512,2683200000.0
2007-11-16 07:15:00,1.6512,1.6517,1.6509,1.6512,3928899991.0
2007-11-16 07:20:00,1.6512,1.6528,1.6511,1.6521,3301699985.0
2007-11-16 07:25:00,1.6521,1.6523,1.6505,1.6511,2461200000.0
2007-11-16 07:30:00,1.6512,1.6514,1.65,1.6514,1809000000.0
2007-11-16 07:35:00,1.6514,1.6514,1.6499,1.6505,2955900000.0
2007-11-16 07:40:00,1.6505,1.6508,1.6502,1.6505,2199100000.0
2007-11-16 07:45:00,1.6505,1.6505,1.649,1.6499,2445000000.0
2007-11-16 07:50:00,1.6499,1.6504,1.6489,1.6501,5869999982.0
2007-11-16 07:55:00,1.6494,1.6508,1.649,1.6503,6143100000.0
2007-11-16 08:00:00,1.6503,1.6513,1.6502,1.6512,3602200000.0
2007-11-16 08:05:00,1.6512,1.6512,1.6496,1.65,2162300000.0
2007-11-16 08:10:00,1.65,1.6501,1.6484,1.6489,4331000000.0
2007-11-16 08:15:00,1.6489,1.6503,1.64845,1.6491,2779100000.0
2007-11-16 08:20:00,1.6491,1.6507,1.649,1.6502,4858800000.0
2007-11-16 08:25:00,1.6502,1.6509,1.65,1.6504,2315500001.0
2007-11-16 08:30:00,1.65035,1.6517,1.6482,1.6515,6501700026.0
2007-11-16 08:35:00,1.6516,1.65285,1.6513,1.65165,3852800000.0
2007-11-16 08:40:00,1.65165,1.65195,1.6501,1.6502,4733300000.0
2007-11-16 08:45:00,1.6502,1.65055,1.6474,1.64955,8843900000.0
2007-11-16 08:50:00,1.64955,1.6502,1.6493,1.64985,3700500000.0
2007-11-16 08:55:00,1.64985,1.6515,1.6489,1.6513,3129700003.0
2007-11-16 09:00:00,1.6514,1.6515,1.6499,1.6504,3078200003.0
2007-11-16 09:05:00,1.6504,1.6515,1.64995,1.651,3976400000.0
2007-11-16 09:10:00,1.651,1.651,1.649,1.64965,4270600002.0
2007-11-16 09:15:00,1.64965,1.6511,1.64955,1.65085,2646800000.0
2007-11-16 09:20:00,1.65085,1.65105,1.6496,1.6506,1842800000.0
2007-11-16 09:25:00,1.6506,1.65085,1.6495,1.64975,2272600000.0
2007-11-16 09:30:00,1.64975,1.6502,1.64815,1.6492,5096100009.0
2007-11-16 09:35:00,1.6492,1.64995,1.6487,1.6489,2845900005.0
2007-11-16 09:40:00,1.6489,1.6503,1.6423,1.6433,5731900040.0
2007-11-16 09:45:00,1.64825,1.64895,1.64755,1.64865,3691999995.0
2007-11-16 09:50:00,1.64865,1.64935,1.64665,1.64665,3256099998.0
2007-11-16 09:55:00,1.64665,1.64725,1.64595,1.64595,3575799998.0
2007-11-16 10:00:00,1.6461,1.64635,1.64355,1.64455,3462299998.0
2007-11-16 10:05:00,1.64455,1.64495,1.64375,1.6444,2011899999.0
2007-11-16 10:10:00,1.6444,1.64685,1.64415,1.64465,3742100001.0
2007-11-16 10:15:00,1.64465,1.6454,1.643,1.64415,4708599989.0
2007-11-16 10:20:00,1.64415,1.6455,1.64245,1.64375,3817599995.0
2007-11-16 10:25:00,1.64355,1.64375,1.64125,1.64375,3571000004.0
2007-11-16 10:30:00,1.64375,1.64405,1.64285,1.64325,3800599999.0
2007-11-16 10:35:00,1.64325,1.64435,1.6431,1.64355,3535200016.0
2007-11-16 10:40:00,1.64355,1.6441,1.64195,1.6436,4469700001.0
2007-11-16 10:45:00,1.6436,1.64485,1.6434,1.64405,4200099999.0
2007-11-16 10:50:00,1.64405,1.64405,1.64225,1.64245,3773199999.0
2007-11-16 10:55:00,1.64245,1.64335,1.64135,1.64305,5518499995.0
2007-11-16 11:00:00,1.64305,1.64355,1.64265,1.64295,4127800000.0
2007-11-16 11:05:00,1.64295,1.64335,1.642,1.64235,5622600001.0
2007-11-16 11:10:00,1.64235,1.64265,1.64085,1.64115,4457500001.0
2007-11-16 11:15:00,1.6412,1.64225,1.64105,1.64215,3740200000.0
2007-11-16 11:20:00,1.64215,1.64225,1.64075,1.64165,4662300004.0
2007-11-16 11:25:00,1.64165,1.64275,1.64095,1.6415,4709900000.0
2007-11-16 11:30:00,1.64155,1.6441,1.64125,1.64135,5531099999.0
2007-11-16 11:35:00,1.64135,1.64185,1.64105,1.64145,6636699977.0
2007-11-16 11:40:00,1.64135,1.6428,1.6413,1.64235,4314699992.0
2007-11-16 11:45:00,1.64235,1.6425,1.64175,1.64235,3308100000.0
2007-11-16 11:50:00,1.6442,1.646,1.64195,1.6429,4438800001.0
2007-11-16 11:55:00,1.6429,1.64415,1.64275,1.6437,4854349983.0
2007-11-16 12:00:00,1.6437,1.64505,1.6434,1.64495,3100400006.0
2007-11-16 12:05:00,1.64495,1.6456,1.64345,1.64385,4522899995.0
2007-11-16 12:10:00,1.64385,1.6454,1.64315,1.6453,5260999998.0
2007-11-16 12:15:00,1.6453,1.64555,1.64375,1.6441,4824499994.0
2007-11-16 12:20:00,1.6441,1.64585,1.64385,1.64425,3634900003.0
2007-11-16 12:25:00,1.64425,1.64535,1.6437,1.64485,3848099994.0
2007-11-16 12:30:00,1.64485,1.64575,1.6439,1.64515,6028400017.0
2007-11-16 12:35:00,1.64515,1.6453,1.644,1.645,2543500002.0
2007-11-16 12:40:00,1.645,1.64615,1.64435,1.6454,7265200002.0
2007-11-16 12:45:00,1.6454,1.6466,1.64285,1.64425,6898899985.0
2007-11-16 12:50:00,1.64445,1.6464,1.64435,1.64475,5160700000.0
2007-11-16 12:55:00,1.64475,1.64545,1.64375,1.64395,4840400003.0
2007-11-16 13:00:00,1.64395,1.6443,1.64335,1.64355,3367500000.0
2007-11-16 13:05:00,1.64355,1.64405,1.64355,1.64385,5188200000.0
2007-11-16 13:10:00,1.64385,1.6448,1.64345,1.64425,7825300059.0
2007-11-16 13:15:00,1.64435,1.64465,1.6432,1.64435,6683100000.0
2007-11-16 13:20:00,1.64435,1.64435,1.64195,1.6439,3634800003.0
2007-11-16 13:25:00,1.6439,1.64415,1.6429,1.64375,2491100000.0
2007-11-16 13:30:00,1.64375,1.64455,1.6435,1.64415,4015600000.0
2007-11-16 13:35:00,1.64415,1.64515,1.64385,1.64485,5825400005.0
2007-11-16 13:40:00,1.64485,1.64515,1.64365,1.64395,5951799995.0
2007-11-16 13:45:00,1.6439,1.64465,1.64375,1.6439,5463299999.0
2007-11-16 13:50:00,1.6439,1.64405,1.6425,1.64295,5682899999.0
2007-11-16 13:55:00,1.64295,1.64315,1.64105,1.64125,4146900000.0
2007-11-16 14:00:00,1.64115,1.64145,1.64025,1.64145,5662299995.0
2007-11-16 14:05:00,1.64145,1.6419,1.641,1.64135,3949100014.0
2007-11-16 14:10:00,1.64135,1.64175,1.64085,1.64125,4871099987.0
2007-11-16 14:15:00,1.64125,1.64195,1.64025,1.641,5033100005.0
2007-11-16 14:20:00,1.641,1.6435,1.64095,1.6431,3533099998.0
2007-11-16 14:25:00,1.6431,1.64335,1.64065,1.64095,3444300000.0
2007-11-16 14:30:00,1.64095,1.64145,1.63915,1.63975,4776900001.0
2007-11-16 14:35:00,1.63975,1.64085,1.63805,1.63875,4706199997.0
2007-11-16 14:40:00,1.6388,1.63985,1.63785,1.6389,3699799996.0
2007-11-16 14:45:00,1.6389,1.64035,1.6387,1.63985,4381700001.0
2007-11-16 14:50:00,1.63985,1.6399,1.63835,1.63885,4862700002.0
2007-11-16 14:55:00,1.6389,1.6404,1.6386,1.63955,2297500000.0
2007-11-16 15:00:00,1.63955,1.63985,1.6385,1.63875,3805400001.0
2007-11-16 15:05:00,1.63875,1.63995,1.63875,1.63965,2707700001.0
2007-11-16 15:10:00,1.63965,1.64045,1.63905,1.6395,4191500000.0
2007-11-16 15:15:00,1.6395,1.64105,1.6395,1.64105,3345500002.0
2007-11-16 15:20:00,1.64105,1.64345,1.64055,1.64305,2828999999.0
2007-11-16 15:25:00,1.643,1.6434,1.64235,1.64265,4131500001.0
2007-11-16 15:30:00,1.6427,1.64295,1.6414,1.64215,5265399996.0
2007-11-16 15:35:00,1.64195,1.64255,1.64125,1.64145,5209699983.0
2007-11-16 15:40:00,1.64145,1.64185,1.64085,1.64145,3503899999.0
2007-11-16 15:45:00,1.64145,1.642,1.64025,1.6403,2690000000.0
2007-11-16 15:50:00,1.6403,1.64115,1.6399,1.64085,3481200002.0
2007-11-16 15:55:00,1.64095,1.64095,1.63975,1.63985,4716799998.0
2007-11-16 16:00:00,1.63985,1.6423,1.63945,1.64105,3321700010.0
2007-11-16 16:05:00,1.6411,1.6427,1.6409,1.64265,3837199998.0
2007-11-16 16:10:00,1.64265,1.64295,1.6413,1.6421,5621100039.0
2007-11-16 16:15:00,1.6421,1.64315,1.64125,1.64315,5896450025.0
2007-11-16 16:20:00,1.64315,1.6438,1.6423,1.64255,5471700016.0
2007-11-16 16:25:00,1.6426,1.6433,1.64165,1.6433,3399600006.0
2007-11-16 16:30:00,1.6433,1.64385,1.64265,1.64305,4434500010.0
2007-11-16 16:35:00,1.64305,1.644,1.643,1.64315,2268199998.0
2007-11-16 16:40:00,1.6432,1.6444,1.6424,1.64435,4013100006.0
2007-11-16 16:45:00,1.64435,1.64575,1.64415,1.64435,3273950000.0
2007-11-16 16:50:00,1.64435,1.64635,1.64435,1.646,2718600001.0
2007-11-16 16:55:00,1.646,1.64695,1.6454,1.64675,2630800000.0
2007-11-16 17:00:00,1.6468,1.6485,1.64605,1.64755,2333400000.0
2007-11-16 17:05:00,1.64755,1.6489,1.64685,1.64815,2736000000.0
2007-11-16 17:10:00,1.64815,1.6482,1.64655,1.6469,3702300008.0
2007-11-16 17:15:00,1.6472,1.6483,1.6454,1.64555,2704000002.0
2007-11-16 17:20:00,1.64555,1.64805,1.6452,1.64785,2664800002.0
2007-11-16 17:25:00,1.64775,1.64915,1.64715,1.6488,3735500003.0
2007-11-16 17:30:00,1.6489,1.64925,1.64725,1.6475,3029600003.0
2007-11-16 17:35:00,1.6474,1.64825,1.64685,1.64775,2740300000.0
2007-11-16 17:40:00,1.6478,1.6478,1.64645,1.64705,3159900002.0
2007-11-16 17:45:00,1.64705,1.6493,1.64665,1.64895,3682999999.0
2007-11-16 17:50:00,1.6489,1.64925,1.64775,1.64785,2561799999.0
2007-11-16 17:55:00,1.64785,1.64825,1.64685,1.6471,2656599999.0
2007-11-16 18:00:00,1.6471,1.64715,1.6425,1.64425,4958000010.0
2007-11-16 18:05:00,1.6443,1.6462,1.64405,1.64615,3742950010.0
2007-11-16 18:10:00,1.64615,1.64705,1.64475,1.64525,4877700023.0
2007-11-16 18:15:00,1.64515,1.6457,1.64375,1.64405,3311950003.0
2007-11-16 18:20:00,1.64415,1.64635,1.64395,1.64585,3336399998.0
2007-11-16 18:25:00,1.646,1.64675,1.6455,1.64615,3097900000.0
2007-11-16 18:30:00,1.64615,1.64615,1.64505,1.64565,3384900008.0
2007-11-16 18:35:00,1.64565,1.64565,1.6447,1.64535,4085200007.0
2007-11-16 18:40:00,1.64535,1.64555,1.64425,1.6455,4104500003.0
2007-11-16 18:45:00,1.6455,1.64725,1.64545,1.6459,4930900005.0
2007-11-16 18:50:00,1.6459,1.64625,1.6433,1.64355,5109100000.0
2007-11-16 18:55:00,1.64355,1.6452,1.64315,1.64455,2178500000.0
2007-11-16 19:00:00,1.64455,1.64485,1.644,1.64435,2944900025.0
2007-11-16 19:05:00,1.64435,1.6446,1.6431,1.64335,4291799999.0
2007-11-16 19:10:00,1.64335,1.6439,1.6429,1.6436,3621100000.0
2007-11-16 19:15:00,1.6436,1.64375,1.6408,1.6418,4284300001.0
2007-11-16 19:20:00,1.64185,1.6426,1.6414,1.64225,3626199997.0
2007-11-16 19:25:00,1.6422,1.6425,1.64115,1.64185,6401599995.0
2007-11-16 19:30:00,1.64185,1.64365,1.6414,1.64245,5151400056.0
2007-11-16 19:35:00,1.64245,1.6439,1.64145,1.64365,5418899996.0
2007-11-16 19:40:00,1.64365,1.6445,1.643,1.6439,3145799979.0
2007-11-16 19:45:00,1.6439,1.64565,1.6437,1.6439,3158300000.0
2007-11-16 19:50:00,1.6439,1.64415,1.64275,1.64275,5600700006.0
2007-11-16 19:55:00,1.64275,1.6444,1.64275,1.64425,6024000000.0
2007-11-16 20:00:00,1.64425,1.6443,1.6426,1.6435,3543800000.0
2007-11-16 20:05:00,1.6435,1.6443,1.64265,1.64315,5206000006.0
2007-11-16 20:10:00,1.64315,1.64405,1.64305,1.6437,5840800000.0
2007-11-16 20:15:00,1.6437,1.64395,1.64305,1.6436,7287999993.0
2007-11-16 20:20:00,1.6436,1.64365,1.64315,1.64365,5677000000.0
2007-11-16 20:25:00,1.64365,1.64495,1.6436,1.6443,5994600000.0
2007-11-16 20:30:00,1.6443,1.64495,1.6434,1.6446,6066300003.0
2007-11-16 20:35:00,1.6446,1.64465,1.64375,1.64455,6329399996.0
2007-11-16 20:40:00,1.64445,1.64455,1.64355,1.64405,7024600001.0
2007-11-16 20:45:00,1.64405,1.64435,1.64215,1.6429,6096200001.0
2007-11-16 20:50:00,1.6429,1.64395,1.64285,1.64305,7545600000.0
2007-11-16 20:55:00,1.64305,1.64375,1.64295,1.64345,7379400000.0
2007-11-16 21:00:00,1.6434,1.6452,1.64325,1.64435,6240999999.0
2007-11-16 21:05:00,1.64435,1.64505,1.6441,1.6448,5558000000.0
2007-11-16 21:10:00,1.6448,1.6453,1.64405,1.64465,5449800003.0
2007-11-16 21:15:00,1.64465,1.64525,1.64435,1.64525,5840799999.0
2007-11-16 21:20:00,1.64525,1.64535,1.6446,1.64495,5473400000.0
2007-11-16 21:25:00,1.64495,1.64605,1.6446,1.64465,5724100000.0
2007-11-16 21:30:00,1.64465,1.64535,1.6443,1.6453,6038600009.0
2007-11-16 21:35:00,1.6453,1.6472,1.64505,1.6467,5234900003.0
2007-11-16 21:40:00,1.6467,1.64675,1.64535,1.6457,5578699998.0
2007-11-16 21:45:00,1.6457,1.6475,1.64555,1.647,6219700000.0
2007-11-16 21:50:00,1.647,1.6474,1.6462,1.64715,4388100000.0
2007-11-16 21:55:00,1.64715,1.6477,1.64605,1.64605,4932900001.0
2007-11-16 22:00:00,1.64605,1.64655,1.6417,1.6418,4998499987.0
2007-11-16 22:05:00,1.64585,1.64585,1.64375,1.64495,6716800010.0
2007-11-16 22:10:00,1.64495,1.64495,1.64315,1.6437,2659500000.0
2007-11-16 22:15:00,1.6437,1.64415,1.64305,1.644,1408450000.0
2007-11-16 22:20:00,1.644,1.644,1.6428,1.64355,3145300000.0
2007-11-16 22:25:00,1.64355,1.64485,1.64305,1.64405,3146399996.0
2007-11-16 22:30:00,1.64405,1.64415,1.64315,1.64395,2250400000.0
2007-11-16 22:35:00,1.64395,1.6442,1.643,1.64325,5585299981.0
2007-11-16 22:40:00,1.64325,1.6433,1.6423,1.6424,5340899993.0
2007-11-16 22:45:00,1.6424,1.6429,1.6418,1.6421,3567899989.0
2007-11-16 22:50:00,1.6421,1.6424,1.6408,1.6409,1440200000.0
2007-11-16 22:55:00,1.6409,1.64215,1.6409,1.64195,2616099997.0
2007-11-16 23:00:00,1.64185,1.6423,1.64185,1.6423,320000000.0
2007-11-19 00:00:00,1.6398,1.6399,1.6387,1.6394,38000000.0
2007-11-19 00:05:00,1.6396,1.64,1.639,1.6391,47500000.0
2007-11-19 00:10:00,1.639,1.6395,1.6384,1.6389,47500000.0
2007-11-19 00:15:00,1.6391,1.6398,1.6386,1.6396,57800000.0
2007-11-19 00:20:00,1.6396,1.6398,1.6388,1.6398,925500000.0
2007-11-19 00:25:00,1.6398,1.6404,1.6398,1.6401,138200000.0
2007-11-19 00:30:00,1.64,1.6405,1.639,1.6392,573800000.0
2007-11-19 00:35:00,1.6392,1.6392,1.6381,1.6385,286300000.0
2007-11-19 00:40:00,1.6385,1.639,1.6381,1.639,618300000.0
2007-11-19 00:45:00,1.639,1.6401,1.6388,1.6395,346000000.0
2007-11-19 00:50:00,1.6396,1.6401,1.639,1.6397,305400000.0
2007-11-19 00:55:00,1.6397,1.6407,1.6397,1.6402,219700000.0
2007-11-19 01:00:00,1.6402,1.6402,1.6388,1.6397,242050000.0
2007-11-19 01:05:00,1.6397,1.6403,1.6393,1.6396,175600000.0
2007-11-19 01:10:00,1.6393,1.6396,1.6388,1.6394,335300000.0
2007-11-19 01:15:00,1.6394,1.6395,1.638,1.6385,519200000.0
2007-11-19 01:20:00,1.6385,1.639,1.6383,1.6386,478700000.0
2007-11-19 01:25:00,1.63855,1.6386,1.63765,1.6377,238800000.0
2007-11-19 01:30:00,1.6377,1.6378,1.63595,1.6363,493800000.0
2007-11-19 01:35:00,1.6364,1.63765,1.6362,1.63665,705400000.0
2007-11-19 01:40:00,1.63665,1.63685,1.634,1.63455,725800000.0
2007-11-19 01:45:00,1.63455,1.63475,1.6339,1.63455,520900000.0
2007-11-19 01:50:00,1.63455,1.63455,1.6336,1.63425,361000000.0
2007-11-19 01:55:00,1.63425,1.6355,1.6341,1.63515,690000000.0
2007-11-19 02:00:00,1.63515,1.63535,1.6345,1.63535,606300000.0
2007-11-19 02:05:00,1.63535,1.63675,1.63485,1.63575,2165700000.0
2007-11-19 02:10:00,1.63575,1.63585,1.634,1.63415,1460600000.0
2007-11-19 02:15:00,1.63415,1.63445,1.63165,1.63255,1508200000.0
2007-11-19 02:20:00,1.63255,1.63445,1.6317,1.6331,2609600001.0
2007-11-19 02:25:00,1.63315,1.63515,1.63315,1.635,1096500000.0
2007-11-19 02:30:00,1.635,1.635,1.63355,1.63385,691800000.0
2007-11-19 02:35:00,1.63385,1.63425,1.6335,1.6341,788400000.0
2007-11-19 02:40:00,1.6341,1.63425,1.6324,1.6324,1478500002.0
2007-11-19 02:45:00,1.6324,1.6336,1.63225,1.6335,738700000.0
2007-11-19 02:50:00,1.63345,1.634,1.63315,1.63335,859200000.0
2007-11-19 02:55:00,1.63335,1.63455,1.6333,1.63455,1252500000.0
2007-11-19 03:00:00,1.63455,1.63485,1.63375,1.63445,273600000.0
2007-11-19 03:05:00,1.63445,1.63555,1.63435,1.63525,1064300000.0
2007-11-19 03:10:00,1.63525,1.6362,1.63505,1.636,488000000.0
2007-11-19 03:15:00,1.63615,1.63645,1.63425,1.63445,621800000.0
2007-11-19 03:20:00,1.63445,1.63535,1.63375,1.63505,1113400000.0
2007-11-19 03:25:00,1.63505,1.63595,1.63495,1.63585,537300000.0
2007-11-19 03:30:00,1.63585,1.63675,1.63575,1.63605,814100000.0
2007-11-19 03:35:00,1.6357,1.63635,1.635,1.6353,646400000.0
2007-11-19 03:40:00,1.6353,1.63585,1.635,1.63515,613200000.0
2007-11-19 03:45:00,1.63515,1.63515,1.63375,1.6344,592000000.0
2007-11-19 03:50:00,1.6344,1.6346,1.63385,1.63455,304200000.0
2007-11-19 03:55:00,1.63455,1.6351,1.6342,1.63475,523200000.0
2007-11-19 04:00:00,1.6349,1.63605,1.63465,1.63605,1081599999.0
2007-11-19 04:05:00,1.63605,1.63705,1.63595,1.63665,407000000.0
2007-11-19 04:10:00,1.63665,1.63755,1.6365,1.6372,535600000.0
2007-11-19 04:15:00,1.6372,1.63765,1.63615,1.63665,850700000.0
2007-11-19 04:20:00,1.63665,1.6367,1.63605,1.6366,266100000.0
2007-11-19 04:25:00,1.6366,1.6366,1.63605,1.6364,263300000.0
2007-11-19 04:30:00,1.6364,1.63845,1.6363,1.6372,1723000002.0
2007-11-19 04:35:00,1.63715,1.63735,1.63605,1.63735,1026500004.0
2007-11-19 04:40:00,1.63735,1.63835,1.6365,1.6365,1603999999.0
2007-11-19 04:45:00,1.63655,1.63715,1.63635,1.63695,450900000.0
2007-11-19 04:50:00,1.6369,1.63735,1.63675,1.63735,663900000.0
2007-11-19 04:55:00,1.63735,1.63745,1.6371,1.63735,386200000.0
2007-11-19 05:00:00,1.63735,1.63795,1.63695,1.63765,1479900000.0
2007-11-19 05:05:00,1.63765,1.63935,1.6371,1.63845,2055600001.0
2007-11-19 05:10:00,1.63845,1.63995,1.63815,1.63895,972000000.0
2007-11-19 05:15:00,1.63905,1.63915,1.63815,1.63825,552700000.0
2007-11-19 05:20:00,1.6382,1.63955,1.63775,1.63825,2097500000.0
2007-11-19 05:25:00,1.63825,1.6385,1.63705,1.63775,1521000000.0
2007-11-19 05:30:00,1.63785,1.63815,1.63735,1.63755,1361500000.0
2007-11-19 05:35:00,1.6375,1.63855,1.6375,1.63805,521300000.0
2007-11-19 05:40:00,1.63805,1.6381,1.6377,1.63795,139500000.0
2007-11-19 05:45:00,1.63795,1.63815,1.6379,1.63805,116200000.0
2007-11-19 05:50:00,1.63805,1.63855,1.63755,1.63775,365800000.0
2007-11-19 05:55:00,1.63795,1.63805,1.63625,1.63765,547900000.0
2007-11-19 06:00:00,1.63765,1.63855,1.6375,1.63805,454700000.0
2007-11-19 06:05:00,1.63815,1.63835,1.6375,1.63775,307700000.0
2007-11-19 06:10:00,1.63775,1.63785,1.63735,1.63775,468900000.0
2007-11-19 06:15:00,1.63765,1.63815,1.6374,1.63765,182300000.0
2007-11-19 06:20:00,1.63765,1.63765,1.6372,1.63765,269300000.0
2007-11-19 06:25:00,1.63765,1.63865,1.63735,1.63855,1082200007.0
2007-11-19 06:30:00,1.63855,1.63875,1.63805,1.63815,634299998.0
2007-11-19 06:35:00,1.6381,1.63855,1.63765,1.63815,880000000.0
2007-11-19 06:40:00,1.63815,1.63825,1.63765,1.63825,605300000.0
2007-11-19 06:45:00,1.63825,1.63845,1.63805,1.6383,213600000.0
2007-11-19 06:50:00,1.63835,1.63985,1.6383,1.63965,843700000.0
2007-11-19 06:55:00,1.63945,1.64185,1.63935,1.64145,577300000.0
2007-11-19 07:00:00,1.64145,1.64175,1.6398,1.64035,1109700000.0
2007-11-19 07:05:00,1.64035,1.6406,1.6397,1.63985,319200000.0
2007-11-19 07:10:00,1.63985,1.63985,1.6388,1.63915,271400000.0
2007-11-19 07:15:00,1.63915,1.63935,1.63825,1.63925,1187800000.0
2007-11-19 07:20:00,1.63925,1.641,1.63905,1.64095,599300000.0
2007-11-19 07:25:00,1.64095,1.64185,1.64025,1.64165,1516900001.0
2007-11-19 07:30:00,1.64165,1.64195,1.63975,1.6403,2263000002.0
2007-11-19 07:35:00,1.64025,1.64075,1.63975,1.6404,1459000002.0
2007-11-19 07:40:00,1.6404,1.64045,1.63955,1.63995,1163100000.0
2007-11-19 07:45:00,1.63995,1.6404,1.6396,1.63975,576000000.0
2007-11-19 07:50:00,1.63975,1.6418,1.63975,1.64135,1588900000.0
2007-11-19 07:55:00,1.64115,1.64255,1.64115,1.64175,1223599999.0
2007-11-19 08:00:00,1.64175,1.64255,1.64145,1.64195,989199998.0
2007-11-19 08:05:00,1.64195,1.64225,1.64155,1.6417,511599999.0
2007-11-19 08:10:00,1.6417,1.64195,1.64115,1.64125,498800000.0
2007-11-19 08:15:00,1.64125,1.64185,1.64065,1.64185,987900002.0
2007-11-19 08:20:00,1.64185,1.64215,1.64125,1.64165,758600000.0
2007-11-19 08:25:00,1.64165,1.64195,1.6413,1.64165,458600000.0
2007-11-19 08:30:00,1.64165,1.64225,1.6413,1.64215,680700000.0
2007-11-19 08:35:00,1.64215,1.64565,1.64205,1.64435,1062000000.0
2007-11-19 08:40:00,1.64435,1.6449,1.64245,1.64315,479300000.0
2007-11-19 08:45:00,1.64315,1.64325,1.6422,1.64255,540000000.0
2007-11-19 08:50:00,1.64255,1.6428,1.6415,1.64255,1925200000.0
2007-11-19 08:55:00,1.6426,1.6447,1.6426,1.64375,632000000.0
2007-11-19 09:00:00,1.6437,1.644,1.6434,1.64385,381000000.0
2007-11-19 09:05:00,1.64395,1.64495,1.64385,1.64485,775500003.0
2007-11-19 09:10:00,1.6448,1.6467,1.6443,1.64635,1574200000.0
2007-11-19 09:15:00,1.64635,1.647,1.6435,1.64455,1220000000.0
2007-11-19 09:20:00,1.64455,1.64465,1.64285,1.64385,1170100000.0
2007-11-19 09:25:00,1.64385,1.64385,1.64245,1.64295,651300000.0
2007-11-19 09:30:00,1.643,1.6435,1.642,1.6426,1394900000.0
2007-11-19 09:35:00,1.6426,1.6426,1.6416,1.6418,1569799999.0
2007-11-19 09:40:00,1.6418,1.6432,1.6418,1.6431,1014999999.0
2007-11-19 09:45:00,1.6431,1.6433,1.642,1.6421,1843300004.0
2007-11-19 09:50:00,1.6421,1.6432,1.6416,1.6427,1340900001.0
2007-11-19 09:55:00,1.6428,1.6435,1.6427,1.6431,776100000.0
2007-11-19 10:00:00,1.6431,1.6436,1.64265,1.6431,1518000000.0
2007-11-19 10:05:00,1.6431,1.6432,1.6416,1.6419,686200000.0
2007-11-19 10:10:00,1.6419,1.6421,1.64115,1.64145,1020700000.0
2007-11-19 10:15:00,1.6414,1.64165,1.6404,1.6408,681800000.0
2007-11-19 10:20:00,1.6408,1.64125,1.63965,1.6402,867999999.0
2007-11-19 10:25:00,1.6402,1.6414,1.64005,1.641,975200000.0
2007-11-19 10:30:00,1.641,1.6416,1.6407,1.6413,984600000.0
2007-11-19 10:35:00,1.6413,1.64315,1.64115,1.64315,754500000.0
2007-11-19 10:40:00,1.64315,1.6439,1.6408,1.64175,1367499997.0
2007-11-19 10:45:00,1.64175,1.6431,1.64145,1.6426,1163600000.0
2007-11-19 10:50:00,1.6426,1.6429,1.64155,1.64155,531800000.0
2007-11-19 10:55:00,1.64155,1.6421,1.64035,1.6405,1228100000.0
2007-11-19 11:00:00,1.64055,1.64115,1.6401,1.64085,526000000.0
2007-11-19 11:05:00,1.6408,1.6417,1.6408,1.6414,668300000.0
2007-11-19 11:10:00,1.6414,1.6414,1.64015,1.64025,635699999.0
2007-11-19 11:15:00,1.6402,1.6411,1.64005,1.6403,1888400001.0
2007-11-19 11:20:00,1.6403,1.6406,1.63965,1.64045,676000000.0
2007-11-19 11:25:00,1.6405,1.6414,1.64035,1.64105,939400000.0
2007-11-19 11:30:00,1.6411,1.64195,1.64105,1.6411,433800000.0
2007-11-19 11:35:00,1.6411,1.6416,1.64065,1.6414,788800000.0
2007-11-19 11:40:00,1.6413,1.6436,1.6413,1.64345,1140300000.0
2007-11-19 11:45:00,1.64345,1.64365,1.64275,1.6435,932200000.0
2007-11-19 11:50:00,1.6436,1.6439,1.64315,1.64315,511600000.0
2007-11-19 11:55:00,1.64315,1.6433,1.6427,1.6429,1150500005.0
2007-11-19 12:00:00,1.6429,1.6446,1.64275,1.6444,1063600000.0
2007-11-19 12:05:00,1.6444,1.6473,1.64345,1.6466,1514900003.0
2007-11-19 12:10:00,1.64665,1.64785,1.64565,1.646,1217900000.0
2007-11-19 12:15:00,1.64605,1.6463,1.6454,1.64565,740400000.0
2007-11-19 12:20:00,1.64565,1.64575,1.6449,1.6453,412900000.0
2007-11-19 12:25:00,1.6453,1.6454,1.64425,1.6448,994800000.0
2007-11-19 12:30:00,1.6448,1.6452,1.64355,1.64405,1193700000.0
2007-11-19 12:35:00,1.64405,1.64435,1.64385,1.644,1051400000.0
2007-11-19 12:40:00,1.644,1.64475,1.64345,1.6435,863900000.0
2007-11-19 12:45:00,1.6435,1.64385,1.64265,1.64265,983600000.0
2007-11-19 12:50:00,1.6427,1.6427,1.64185,1.6423,1031300002.0
2007-11-19 12:55:00,1.6423,1.6426,1.64105,1.6419,1252900004.0
2007-11-19 13:00:00,1.6419,1.6427,1.64175,1.64235,848200000.0
2007-11-19 13:05:00,1.64235,1.64355,1.64225,1.64325,592200000.0
2007-11-19 13:10:00,1.6433,1.6444,1.6431,1.64385,602000000.0
2007-11-19 13:15:00,1.6439,1.64395,1.64305,1.6438,588000000.0
2007-11-19 13:20:00,1.6438,1.6441,1.64325,1.64355,838900000.0
2007-11-19 13:25:00,1.64345,1.6446,1.64295,1.6438,820100000.0
2007-11-19 13:30:00,1.6437,1.6442,1.64285,1.64385,1055400000.0
2007-11-19 13:35:00,1.6439,1.64405,1.6434,1.64365,410200000.0
2007-11-19 13:40:00,1.64365,1.6448,1.6436,1.6444,475600000.0
2007-11-19 13:45:00,1.6444,1.6449,1.64415,1.6446,374900000.0
2007-11-19 13:50:00,1.6446,1.64465,1.64415,1.64465,252700000.0
2007-11-19 13:55:00,1.64465,1.64485,1.6443,1.6446,339500000.0
2007-11-19 14:00:00,1.6445,1.64505,1.6438,1.64415,646100000.0
2007-11-19 14:05:00,1.64415,1.64445,1.64405,1.64445,327200000.0
2007-11-19 14:10:00,1.6444,1.64485,1.644,1.6445,373400000.0
2007-11-19 14:15:00,1.6445,1.6447,1.64365,1.64385,366900000.0
2007-11-19 14:20:00,1.64385,1.6443,1.64345,1.64385,227500000.0
2007-11-19 14:25:00,1.64375,1.64405,1.64345,1.64405,792399999.0
2007-11-19 14:30:00,1.64415,1.6442,1.6432,1.6434,870400000.0
2007-11-19 14:35:00,1.6435,1.6442,1.6433,1.64355,807700000.0
2007-11-19 14:40:00,1.64355,1.6442,1.6435,1.6438,691000000.0
2007-11-19 14:45:00,1.6438,1.6445,1.64355,1.6441,997700000.0
2007-11-19 14:50:00,1.644,1.64505,1.64355,1.64435,1052400000.0
2007-11-19 14:55:00,1.64435,1.6448,1.64375,1.64415,618000000.0
2007-11-19 15:00:00,1.64415,1.64485,1.644,1.6445,423500000.0
2007-11-19 15:05:00,1.64445,1.6446,1.64345,1.6442,1015100000.0
2007-11-19 15:10:00,1.6442,1.6456,1.64395,1.6455,968200000.0
2007-11-19 15:15:00,1.64545,1.6462,1.64515,1.6457,1654300000.0
2007-11-19 15:20:00,1.6457,1.6459,1.64465,1.64565,1208500000.0
2007-11-19 15:25:00,1.64565,1.64615,1.6452,1.6457,1138100000.0
2007-11-19 15:30:00,1.6457,1.6457,1.64435,1.64485,1134600000.0
2007-11-19 15:35:00,1.64485,1.6453,1.6445,1.6452,794800000.0
2007-11-19 15:40:00,1.6452,1.6454,1.6449,1.64515,722400000.0
2007-11-19 15:45:00,1.6452,1.6454,1.64495,1.6451,623300000.0
2007-11-19 15:50:00,1.6451,1.6461,1.64495,1.6459,995700000.0
2007-11-19 15:55:00,1.6459,1.6466,1.6456,1.646,842400000.0
2007-11-19 16:00:00,1.646,1.64715,1.6459,1.647,926600000.0
2007-11-19 16:05:00,1.647,1.6473,1.6461,1.64635,908700000.0
2007-11-19 16:10:00,1.6464,1.64745,1.64615,1.64695,1042700000.0
2007-11-19 16:15:00,1.64695,1.6475,1.6464,1.6475,1075099999.0
2007-11-19 16:20:00,1.6475,1.6489,1.6473,1.6479,1293500000.0
2007-11-19 16:25:00,1.6479,1.6479,1.6463,1.64635,1262400000.0
2007-11-19 16:30:00,1.64635,1.64675,1.6452,1.6466,1510600000.0
2007-11-19 16:35:00,1.6465,1.648,1.6462,1.6475,1595799999.0
2007-11-19 16:40:00,1.6474,1.6484,1.6473,1.64785,1817950008.0
2007-11-19 16:45:00,1.64785,1.64835,1.647,1.6475,2062900000.0
2007-11-19 16:50:00,1.6475,1.6483,1.647,1.6474,1705600000.0
2007-11-19 16:55:00,1.6474,1.64845,1.6472,1.648,1531500000.0
2007-11-19 17:00:00,1.648,1.64935,1.64795,1.6489,1181000000.0
2007-11-19 17:05:00,1.649,1.6503,1.64875,1.64915,2744400000.0
2007-11-19 17:10:00,1.6492,1.65105,1.6491,1.65,2502500000.0
2007-11-19 17:15:00,1.65,1.65185,1.65,1.65115,2551249999.0
2007-11-19 17:20:00,1.65115,1.6518,1.65045,1.6515,2147199999.0
2007-11-19 17:25:00,1.6515,1.65165,1.6505,1.65105,2608649999.0
2007-11-19 17:30:00,1.6511,1.6541,1.65105,1.6534,2878500002.0
2007-11-19 17:35:00,1.6534,1.6547,1.65325,1.65445,2703500000.0
2007-11-19 17:40:00,1.65445,1.6551,1.6537,1.6545,2852200000.0
2007-11-19 17:45:00,1.6545,1.65495,1.65385,1.6545,1849300000.0
2007-11-19 17:50:00,1.6546,1.6553,1.65375,1.6548,2397799999.0
2007-11-19 17:55:00,1.65485,1.6555,1.6539,1.65515,1462699999.0
2007-11-19 18:00:00,1.65515,1.65525,1.654,1.6546,2616200000.0
2007-11-19 18:05:00,1.6546,1.6551,1.65425,1.655,2338299998.0
2007-11-19 18:10:00,1.655,1.65665,1.6547,1.6554,3046149999.0
2007-11-19 18:15:00,1.65555,1.6559,1.6533,1.6534,3492499999.0
2007-11-19 18:20:00,1.6534,1.65465,1.6533,1.6538,1965400000.0
2007-11-19 18:25:00,1.6538,1.657,1.6537,1.65695,3268199998.0
2007-11-19 18:30:00,1.65695,1.6581,1.6554,1.65595,2852799999.0
2007-11-19 18:35:00,1.656,1.6565,1.65495,1.655,3049500000.0
2007-11-19 18:40:00,1.655,1.6556,1.65415,1.655,3357300000.0
2007-11-19 18:45:00,1.655,1.6572,1.655,1.65695,2383400003.0
2007-11-19 18:50:00,1.65695,1.658,1.65675,1.6578,3275200012.0
2007-11-19 18:55:00,1.6578,1.65925,1.65735,1.6591,3442599997.0
2007-11-19 19:00:00,1.6592,1.6593,1.6578,1.6581,3133399999.0
2007-11-19 19:05:00,1.6581,1.6589,1.658,1.6583,3364300000.0
2007-11-19 19:10:00,1.65825,1.6589,1.65795,1.6586,2765100000.0
2007-11-19 19:15:00,1.6586,1.65875,1.65635,1.6567,2871999996.0
2007-11-19 19:20:00,1.6566,1.657,1.6551,1.6551,2140299996.0
2007-11-19 19:25:00,1.6551,1.6562,1.6545,1.6549,3479100004.0
2007-11-19 19:30:00,1.6549,1.65655,1.65465,1.6563,1393000004.0
2007-11-19 19:35:00,1.6563,1.65655,1.65515,1.6554,588000001.0
2007-11-19 19:40:00,1.6554,1.6554,1.65485,1.65495,439800000.0
2007-11-19 19:45:00,1.65495,1.6561,1.6549,1.6556,2847900016.0
2007-11-19 19:50:00,1.6556,1.65635,1.6552,1.65635,3265900012.0
2007-11-19 19:55:00,1.6563,1.65665,1.65545,1.65575,2242600007.0
2007-11-19 20:00:00,1.65575,1.65715,1.6548,1.657,1836300000.0
2007-11-19 20:05:00,1.657,1.6571,1.65565,1.6569,2418600005.0
2007-11-19 20:10:00,1.6569,1.6591,1.6567,1.6577,3145900002.0
2007-11-19 20:15:00,1.6577,1.6595,1.65735,1.6587,2667700007.0
2007-11-19 20:20:00,1.65865,1.6598,1.65765,1.65775,2571200006.0
2007-11-19 20:25:00,1.6578,1.6586,1.6572,1.6576,1551100003.0
2007-11-19 20:30:00,1.6576,1.65915,1.6569,1.65865,2774000005.0
2007-11-19 20:35:00,1.6587,1.66,1.6587,1.65915,741700001.0
2007-11-19 20:40:00,1.6589,1.6596,1.6581,1.65875,2183699999.0
2007-11-19 20:45:00,1.65875,1.659,1.6582,1.6587,2610800009.0
2007-11-19 20:50:00,1.6587,1.65975,1.6583,1.6595,2609150001.0
2007-11-19 20:55:00,1.6595,1.66015,1.65925,1.65955,2137000004.0
2007-11-19 21:00:00,1.6595,1.6601,1.6585,1.65865,2308200004.0
2007-11-19 21:05:00,1.65865,1.6594,1.65815,1.65925,2190900001.0
2007-11-19 21:10:00,1.6592,1.65935,1.65725,1.6578,2743600001.0
2007-11-19 21:15:00,1.6578,1.65855,1.65705,1.65725,2034200000.0
2007-11-19 21:20:00,1.65725,1.6581,1.65675,1.65695,2579900001.0
2007-11-19 21:25:00,1.65695,1.65795,1.6563,1.6577,1137600000.0
2007-11-19 21:30:00,1.6577,1.6582,1.657,1.6572,1073700000.0
2007-11-19 21:35:00,1.6572,1.6579,1.6569,1.6578,1715000000.0
2007-11-19 21:40:00,1.6578,1.6578,1.65495,1.6556,2909250001.0
2007-11-19 21:45:00,1.65565,1.65625,1.65415,1.6545,1139500003.0
2007-11-19 21:50:00,1.6545,1.6569,1.6543,1.6567,2877900001.0
2007-11-19 21:55:00,1.6567,1.6577,1.65635,1.6572,2161799999.0
2007-11-19 22:00:00,1.65735,1.65805,1.6565,1.65795,2366800003.0
2007-11-19 22:05:00,1.65795,1.65795,1.6568,1.6571,1715200000.0
2007-11-19 22:10:00,1.6571,1.6579,1.6568,1.6574,1848099996.0
2007-11-19 22:15:00,1.6574,1.6578,1.65725,1.6578,1581600002.0
2007-11-19 22:20:00,1.6578,1.658,1.6565,1.6565,1321799999.0
2007-11-19 22:25:00,1.6565,1.6573,1.65635,1.65685,1370899996.0
2007-11-19 22:30:00,1.65695,1.6578,1.6568,1.6576,1582900003.0
2007-11-19 22:35:00,1.65765,1.6577,1.65705,1.65755,1090900000.0
2007-11-19 22:40:00,1.65755,1.65815,1.65725,1.6574,2300000003.0
2007-11-19 22:45:00,1.6574,1.6598,1.65735,1.6595,1780200005.0
2007-11-19 22:50:00,1.6595,1.6598,1.6577,1.6577,1440100000.0
2007-11-19 22:55:00,1.6577,1.6584,1.65655,1.658,1575499996.0
2007-11-19 23:00:00,1.658,1.6592,1.65755,1.659,1133199997.0
2007-11-19 23:05:00,1.6589,1.65915,1.65785,1.65815,988899999.0
2007-11-19 23:10:00,1.65815,1.6602,1.658,1.6596,784400006.0
2007-11-19 23:15:00,1.6596,1.6597,1.6588,1.6591,1834200000.0
2007-11-19 23:20:00,1.6591,1.6592,1.6589,1.6591,701500002.0
2007-11-19 23:25:00,1.6591,1.6591,1.6586,1.65885,590299998.0
2007-11-19 23:30:00,1.65885,1.65895,1.65715,1.6582,1128900001.0
2007-11-19 23:35:00,1.6582,1.6587,1.6581,1.6584,569400000.0
2007-11-19 23:40:00,1.6584,1.65885,1.65815,1.6582,413600000.0
2007-11-19 23:45:00,1.6582,1.6592,1.658,1.6589,842100000.0
2007-11-19 23:50:00,1.6589,1.6589,1.65835,1.6587,671500002.0
2007-11-19 23:55:00,1.6587,1.6592,1.6582,1.6582,939900000.0
2007-11-20 00:00:00,1.6582,1.6593,1.6582,1.6589,1144300000.0
2007-11-20 00:05:00,1.6589,1.6593,1.6584,1.659,1352800000.0
2007-11-20 00:10:00,1.659,1.662,1.6584,1.6616,728900000.0
2007-11-20 00:15:00,1.6616,1.6635,1.6616,1.6628,1030500000.0
2007-11-20 00:20:00,1.6628,1.6636,1.6617,1.6628,861200000.0
2007-11-20 00:25:00,1.6628,1.6644,1.6626,1.664,520200000.0
2007-11-20 00:30:00,1.664,1.6655,1.664,1.665,792200000.0
2007-11-20 00:35:00,1.665,1.6653,1.6627,1.6637,490900000.0
2007-11-20 00:40:00,1.6637,1.6637,1.6606,1.6609,860200000.0
2007-11-20 00:45:00,1.6609,1.6621,1.6598,1.6619,1002300000.0
2007-11-20 00:50:00,1.6619,1.6619,1.6607,1.6613,845500000.0
2007-11-20 00:55:00,1.6613,1.6613,1.6601,1.6609,891800000.0
2007-11-20 01:00:00,1.661,1.6628,1.6605,1.6628,1216500000.0
2007-11-20 01:05:00,1.663,1.6631,1.6622,1.6628,745000000.0
2007-11-20 01:10:00,1.6628,1.6639,1.6621,1.6623,1030000000.0
2007-11-20 01:15:00,1.6623,1.6624,1.6605,1.6612,737000000.0
2007-11-20 01:20:00,1.6612,1.6616,1.659,1.6606,1351300000.0
2007-11-20 01:25:00,1.6606,1.6612,1.66,1.6603,689500000.0
2007-11-20 01:30:00,1.6603,1.6604,1.6576,1.6581,1598100000.0
2007-11-20 01:35:00,1.6581,1.66,1.6578,1.659,2011800000.0
2007-11-20 01:40:00,1.659,1.6591,1.6577,1.659,1897600000.0
2007-11-20 01:45:00,1.659,1.6599,1.6585,1.6593,1540100000.0
2007-11-20 01:50:00,1.6593,1.6622,1.6592,1.6604,2032900000.0
2007-11-20 01:55:00,1.6604,1.6627,1.66015,1.6622,1076200000.0
2007-11-20 02:00:00,1.6622,1.6623,1.6617,1.6619,249300000.0
2007-11-20 02:05:00,1.6619,1.66335,1.661,1.66305,585700000.0
2007-11-20 02:10:00,1.66305,1.66315,1.6612,1.6622,861500000.0
2007-11-20 02:15:00,1.6622,1.6624,1.6606,1.6619,707900000.0
2007-11-20 02:20:00,1.6619,1.6625,1.6614,1.6623,376800000.0
2007-11-20 02:25:00,1.6623,1.6635,1.662,1.663,636600000.0
2007-11-20 02:30:00,1.663,1.66315,1.6618,1.6622,690000000.0
2007-11-20 02:35:00,1.6622,1.66255,1.6616,1.662,652500000.0
2007-11-20 02:40:00,1.662,1.66255,1.66145,1.6623,757800000.0
2007-11-20 02:45:00,1.6623,1.6629,1.6616,1.6622,487900000.0
2007-11-20 02:50:00,1.6622,1.6624,1.6609,1.6615,596200000.0
2007-11-20 02:55:00,1.6613,1.6617,1.6609,1.6613,907400000.0
2007-11-20 03:00:00,1.6613,1.6616,1.6608,1.6608,759700000.0
2007-11-20 03:05:00,1.6608,1.6611,1.6605,1.6608,899300000.0
2007-11-20 03:10:00,1.6608,1.6623,1.6607,1.6621,806700000.0
2007-11-20 03:15:00,1.6621,1.66255,1.6614,1.6617,1050600000.0
2007-11-20 03:20:00,1.6615,1.6619,1.661,1.6616,431700000.0
2007-11-20 03:25:00,1.6616,1.6624,1.6611,1.6623,621200000.0
2007-11-20 03:30:00,1.6623,1.6638,1.6621,1.6632,1557799997.0
2007-11-20 03:35:00,1.6633,1.6652,1.66225,1.6652,973200000.0
2007-11-20 03:40:00,1.6652,1.6658,1.6644,1.6656,851000000.0
2007-11-20 03:45:00,1.66555,1.6657,1.6642,1.6646,655100000.0
2007-11-20 03:50:00,1.6646,1.666,1.6631,1.6654,1308900000.0
2007-11-20 03:55:00,1.6654,1.6659,1.6647,1.6653,647900000.0
2007-11-20 04:00:00,1.6653,1.6674,1.665,1.6673,1034500000.0
2007-11-20 04:05:00,1.66715,1.6704,1.66715,1.6682,1452000000.0
2007-11-20 04:10:00,1.6683,1.6703,1.6674,1.6703,1507400001.0
2007-11-20 04:15:00,1.6702,1.67065,1.6674,1.668,1805800000.0
2007-11-20 04:20:00,1.668,1.6687,1.6666,1.667,990900000.0
2007-11-20 04:25:00,1.66705,1.6685,1.66705,1.6678,724500000.0
2007-11-20 04:30:00,1.6678,1.669,1.6676,1.6684,1727100000.0
2007-11-20 04:35:00,1.6684,1.66885,1.667,1.6674,1263900000.0
2007-11-20 04:40:00,1.6674,1.6681,1.6667,1.6676,2469400000.0
2007-11-20 04:45:00,1.6678,1.6679,1.6671,1.6676,972800000.0
2007-11-20 04:50:00,1.6676,1.6684,1.6674,1.6679,945200000.0
2007-11-20 04:55:00,1.668,1.6694,1.6671,1.6672,1234100000.0
2007-11-20 05:00:00,1.6672,1.66755,1.6659,1.6663,1025900000.0
2007-11-20 05:05:00,1.6663,1.6683,1.6662,1.6677,842500000.0
2007-11-20 05:10:00,1.66775,1.6684,1.6674,1.6678,755500000.0
2007-11-20 05:15:00,1.6678,1.668,1.66695,1.6671,849900000.0
2007-11-20 05:20:00,1.6671,1.6686,1.6669,1.6682,1359100002.0
2007-11-20 05:25:00,1.6683,1.6686,1.6681,1.6684,197800000.0
2007-11-20 05:30:00,1.6684,1.6691,1.6667,1.6671,1194400000.0
2007-11-20 05:35:00,1.6671,1.6671,1.665,1.6654,1210100000.0
2007-11-20 05:40:00,1.6654,1.666,1.6635,1.66525,1602700000.0
2007-11-20 05:45:00,1.66525,1.66565,1.66515,1.66535,573200000.0
2007-11-20 05:50:00,1.66535,1.667,1.66535,1.6659,745200000.0
2007-11-20 05:55:00,1.6659,1.6677,1.665,1.6675,1454800000.0
2007-11-20 06:00:00,1.6675,1.6688,1.6672,1.6677,803400000.0
2007-11-20 06:05:00,1.6677,1.6679,1.6659,1.666,1062000000.0
2007-11-20 06:10:00,1.6661,1.6661,1.6639,1.6642,1034800000.0
2007-11-20 06:15:00,1.6642,1.66635,1.6642,1.6657,1293400000.0
2007-11-20 06:20:00,1.6659,1.6659,1.6646,1.6647,1154100000.0
2007-11-20 06:25:00,1.6647,1.6649,1.6631,1.6639,1899500000.0
2007-11-20 06:30:00,1.664,1.6641,1.6634,1.6638,1692999998.0
2007-11-20 06:35:00,1.6638,1.6642,1.6622,1.6622,1340700000.0
2007-11-20 06:40:00,1.6622,1.6634,1.6617,1.6622,3327800005.0
2007-11-20 06:45:00,1.6622,1.6628,1.6619,1.6628,1424400000.0
2007-11-20 06:50:00,1.6628,1.664,1.6597,1.6597,2328400000.0
2007-11-20 06:55:00,1.6596,1.66075,1.6582,1.6592,1732900000.0
2007-11-20 07:00:00,1.6592,1.6619,1.6592,1.66115,1000900000.0
2007-11-20 07:05:00,1.66115,1.6613,1.6603,1.6611,523300000.0
2007-11-20 07:10:00,1.6611,1.6622,1.661,1.6614,585900000.0
2007-11-20 07:15:00,1.6615,1.6618,1.6606,1.6615,639100000.0
2007-11-20 07:20:00,1.6615,1.6629,1.6615,1.6627,669600000.0
2007-11-20 07:25:00,1.6626,1.6628,1.6611,1.6615,1112300000.0
2007-11-20 07:30:00,1.6615,1.6617,1.6594,1.6606,1024600000.0
2007-11-20 07:35:00,1.6606,1.6606,1.6584,1.6599,1276200000.0
2007-11-20 07:40:00,1.6599,1.66,1.6592,1.6599,429700000.0
2007-11-20 07:45:00,1.6599,1.66,1.6573,1.6589,1071900000.0
2007-11-20 07:50:00,1.6589,1.6591,1.6576,1.658,776600000.0
2007-11-20 07:55:00,1.658,1.6592,1.6575,1.6585,867000000.0
2007-11-20 08:00:00,1.6586,1.659,1.6559,1.6573,1590500000.0
2007-11-20 08:05:00,1.6573,1.6586,1.657,1.658,1199500000.0
2007-11-20 08:10:00,1.658,1.6585,1.6579,1.658,337500000.0
2007-11-20 08:15:00,1.658,1.65925,1.6575,1.65885,751600000.0
2007-11-20 08:20:00,1.65885,1.6591,1.6576,1.6589,1074500000.0
2007-11-20 08:25:00,1.6589,1.659,1.65795,1.6582,452500000.0
2007-11-20 08:30:00,1.6582,1.6583,1.6533,1.6541,839500000.0
2007-11-20 08:35:00,1.6541,1.6544,1.6523,1.6535,680800000.0
2007-11-20 08:40:00,1.6535,1.65525,1.6534,1.6541,887600000.0
2007-11-20 08:45:00,1.6541,1.6568,1.6536,1.6559,1325100000.0
2007-11-20 08:50:00,1.6559,1.65685,1.65525,1.6556,652800000.0
2007-11-20 08:55:00,1.6556,1.6587,1.65485,1.6578,1362499999.0
2007-11-20 09:00:00,1.65775,1.6584,1.6563,1.65645,940800000.0
2007-11-20 09:05:00,1.65645,1.65745,1.6563,1.6567,1043100000.0
2007-11-20 09:10:00,1.6567,1.6567,1.65535,1.6557,831200000.0
2007-11-20 09:15:00,1.65565,1.6561,1.65505,1.6558,1340200000.0
2007-11-20 09:20:00,1.6558,1.65725,1.6554,1.65715,2047000000.0
2007-11-20 09:25:00,1.65715,1.6572,1.6543,1.6553,1896700000.0
2007-11-20 09:30:00,1.65535,1.657,1.6546,1.656,3266500000.0
2007-11-20 09:35:00,1.656,1.6577,1.6557,1.65725,2745100000.0
2007-11-20 09:40:00,1.6572,1.6579,1.65625,1.65735,2431199999.0
2007-11-20 09:45:00,1.65735,1.6585,1.657,1.6573,2487900001.0
2007-11-20 09:50:00,1.6573,1.6583,1.6573,1.65775,1273300000.0
2007-11-20 09:55:00,1.65775,1.6597,1.65765,1.65925,3248900007.0
2007-11-20 10:00:00,1.65925,1.6595,1.65685,1.65685,2689499999.0
2007-11-20 10:05:00,1.65685,1.6575,1.65435,1.6559,4775900002.0
2007-11-20 10:10:00,1.6559,1.6575,1.65555,1.6569,4144199998.0
2007-11-20 10:15:00,1.6569,1.6571,1.65565,1.6559,2427200003.0
2007-11-20 10:20:00,1.6559,1.6571,1.6553,1.65685,2810200002.0
2007-11-20 10:25:00,1.65685,1.6585,1.65685,1.658,2759499999.0
2007-11-20 10:30:00,1.6581,1.6592,1.6572,1.6576,2721500000.0
2007-11-20 10:35:00,1.6575,1.65805,1.6566,1.6574,1875000001.0
2007-11-20 10:40:00,1.6573,1.6573,1.6558,1.6567,2700600000.0
2007-11-20 10:45:00,1.6567,1.6589,1.6567,1.6585,3035300004.0
2007-11-20 10:50:00,1.6585,1.66005,1.6584,1.65885,4228700005.0
2007-11-20 10:55:00,1.6588,1.6602,1.65785,1.6598,2813099998.0
2007-11-20 11:00:00,1.6598,1.66185,1.659,1.6608,2411999999.0
2007-11-20 11:05:00,1.6608,1.6629,1.6606,1.6623,2154800000.0
2007-11-20 11:10:00,1.6623,1.66305,1.66075,1.662,3268900005.0
2007-11-20 11:15:00,1.662,1.6624,1.6604,1.6604,2126600001.0
2007-11-20 11:20:00,1.6604,1.6621,1.66035,1.6612,2095900002.0
2007-11-20 11:25:00,1.6612,1.6631,1.6612,1.6628,3555900001.0
2007-11-20 11:30:00,1.6627,1.663,1.66135,1.66195,3093800007.0
2007-11-20 11:35:00,1.662,1.6624,1.6598,1.6602,2570900000.0
2007-11-20 11:40:00,1.6602,1.6618,1.6602,1.66055,2842000000.0
2007-11-20 11:45:00,1.6606,1.6613,1.6605,1.6612,1798500000.0
2007-11-20 11:50:00,1.6612,1.6613,1.65915,1.6598,1867100000.0
2007-11-20 11:55:00,1.6598,1.6599,1.65745,1.6582,3594700017.0
2007-11-20 12:00:00,1.65815,1.6599,1.6581,1.6592,2574600002.0
2007-11-20 12:05:00,1.6592,1.6608,1.65915,1.6608,2217400000.0
2007-11-20 12:10:00,1.6608,1.6611,1.6602,1.6604,1860100000.0
2007-11-20 12:15:00,1.6604,1.661,1.6593,1.6606,2477400002.0
2007-11-20 12:20:00,1.6606,1.6617,1.6606,1.66115,2195599999.0
2007-11-20 12:25:00,1.66125,1.664,1.6609,1.66355,1748900000.0
2007-11-20 12:30:00,1.6636,1.6642,1.66295,1.6639,2451700000.0
2007-11-20 12:35:00,1.6639,1.6639,1.6626,1.66265,2271300000.0
2007-11-20 12:40:00,1.66265,1.663,1.6622,1.663,1559600001.0
2007-11-20 12:45:00,1.663,1.663,1.66145,1.6621,2314999999.0
2007-11-20 12:50:00,1.662,1.6624,1.6612,1.6617,2136499997.0
2007-11-20 12:55:00,1.6617,1.6629,1.66145,1.6628,1450700000.0
2007-11-20 13:00:00,1.6628,1.6635,1.6626,1.6633,1157000000.0
2007-11-20 13:05:00,1.6633,1.6641,1.663,1.6633,1900899999.0
2007-11-20 13:10:00,1.6633,1.6635,1.6624,1.66265,2004600000.0
2007-11-20 13:15:00,1.6626,1.6634,1.6601,1.6603,2484200000.0
2007-11-20 13:20:00,1.6604,1.6615,1.6599,1.6602,1730400000.0
2007-11-20 13:25:00,1.6602,1.6611,1.6601,1.6607,956700000.0
2007-11-20 13:30:00,1.6607,1.6611,1.6604,1.66045,1606099999.0
2007-11-20 13:35:00,1.66045,1.6607,1.66,1.6603,1831499999.0
2007-11-20 13:40:00,1.6603,1.6614,1.6602,1.6613,963400000.0
2007-11-20 13:45:00,1.6613,1.6615,1.65975,1.6607,2125900000.0
2007-11-20 13:50:00,1.6608,1.66205,1.66045,1.6613,2047500000.0
2007-11-20 13:55:00,1.6613,1.6616,1.6611,1.6612,1352100000.0
2007-11-20 14:00:00,1.6612,1.66285,1.6612,1.6623,2620600003.0
2007-11-20 14:05:00,1.6623,1.6633,1.6617,1.6627,1755600001.0
2007-11-20 14:10:00,1.6626,1.6637,1.66225,1.6636,2130500002.0
2007-11-20 14:15:00,1.6636,1.6636,1.66205,1.6623,1963999997.0
2007-11-20 14:20:00,1.6622,1.6625,1.6617,1.662,1742699999.0
2007-11-20 14:25:00,1.66195,1.6621,1.6608,1.6613,1710300000.0
2007-11-20 14:30:00,1.6614,1.6621,1.6606,1.6619,2339200001.0
2007-11-20 14:35:00,1.6619,1.6625,1.6617,1.6622,2145000000.0
2007-11-20 14:40:00,1.6622,1.6638,1.66185,1.6636,2047000000.0
2007-11-20 14:45:00,1.66355,1.6651,1.6632,1.6649,1656000000.0
2007-11-20 14:50:00,1.6649,1.6664,1.6644,1.6661,2353900000.0
2007-11-20 14:55:00,1.6662,1.66655,1.6648,1.666,2347300000.0
2007-11-20 15:00:00,1.666,1.6667,1.66525,1.66575,1352400000.0
2007-11-20 15:05:00,1.6658,1.6667,1.6658,1.6665,1552500000.0
2007-11-20 15:10:00,1.6665,1.6672,1.6653,1.6655,1893500000.0
2007-11-20 15:15:00,1.6655,1.6663,1.66535,1.6661,2330799998.0
2007-11-20 15:20:00,1.6661,1.6668,1.6655,1.6661,2425000000.0
2007-11-20 15:25:00,1.6661,1.66675,1.66585,1.6662,1821100000.0
2007-11-20 15:30:00,1.6662,1.66895,1.66495,1.6681,2445500000.0
2007-11-20 15:35:00,1.6681,1.6686,1.66665,1.667,2318100000.0
2007-11-20 15:40:00,1.667,1.6682,1.6656,1.6672,3437899999.0
2007-11-20 15:45:00,1.66735,1.6676,1.66625,1.6665,2606699999.0
2007-11-20 15:50:00,1.6665,1.668,1.6662,1.6672,2071600001.0
2007-11-20 15:55:00,1.6672,1.6675,1.66665,1.66695,1875700000.0
2007-11-20 16:00:00,1.667,1.667,1.6649,1.6652,3313200001.0
2007-11-20 16:05:00,1.6652,1.6652,1.664,1.6643,2483100000.0
2007-11-20 16:10:00,1.6643,1.6644,1.66215,1.66335,3090700001.0
2007-11-20 16:15:00,1.66335,1.6646,1.6631,1.66425,2098500000.0
2007-11-20 16:20:00,1.66425,1.66495,1.66355,1.66355,2491400001.0
2007-11-20 16:25:00,1.6636,1.6649,1.66335,1.66445,2400500003.0
2007-11-20 16:30:00,1.66445,1.6648,1.66335,1.6634,2050199995.0
2007-11-20 16:35:00,1.6634,1.66475,1.66335,1.6641,1769950000.0
2007-11-20 16:40:00,1.6641,1.66495,1.66365,1.66425,2667099998.0
2007-11-20 16:45:00,1.66415,1.66455,1.6625,1.6633,1888550002.0
2007-11-20 16:50:00,1.6633,1.66345,1.6606,1.6613,2268099998.0
2007-11-20 16:55:00,1.6613,1.6621,1.6607,1.6609,2572899995.0
2007-11-20 17:00:00,1.6609,1.6611,1.6587,1.659,2740400002.0
2007-11-20 17:05:00,1.659,1.6595,1.65755,1.6584,3339399999.0
2007-11-20 17:10:00,1.65835,1.6612,1.65815,1.66085,2612800008.0
2007-11-20 17:15:00,1.66085,1.66255,1.6608,1.6613,1923000001.0
2007-11-20 17:20:00,1.6613,1.66215,1.6604,1.6621,2306299994.0
2007-11-20 17:25:00,1.6621,1.6626,1.6612,1.6617,1642400003.0
2007-11-20 17:30:00,1.6617,1.6625,1.66025,1.6603,3085099991.0
2007-11-20 17:35:00,1.6603,1.6613,1.6599,1.6602,3022700003.0
2007-11-20 17:40:00,1.6602,1.6604,1.6585,1.6587,1951300000.0
2007-11-20 17:45:00,1.6586,1.6591,1.65735,1.65745,2716300000.0
2007-11-20 17:50:00,1.65745,1.6591,1.65725,1.659,1720799999.0
2007-11-20 17:55:00,1.659,1.6614,1.6586,1.6613,2525899997.0
2007-11-20 18:00:00,1.6613,1.66135,1.6604,1.6605,2453100000.0
2007-11-20 18:05:00,1.6605,1.6623,1.6603,1.6621,2302900002.0
2007-11-20 18:10:00,1.6621,1.66405,1.66145,1.6637,3121500006.0
2007-11-20 18:15:00,1.6637,1.6638,1.66285,1.6634,2630400002.0
2007-11-20 18:20:00,1.6634,1.6646,1.6627,1.6644,2839500005.0
2007-11-20 18:25:00,1.6644,1.66465,1.66295,1.66295,2072700001.0
2007-11-20 18:30:00,1.66295,1.6634,1.6624,1.6627,2771000002.0
2007-11-20 18:35:00,1.6626,1.6637,1.6626,1.663,2083700000.0
2007-11-20 18:40:00,1.663,1.6652,1.663,1.6652,1773400000.0
2007-11-20 18:45:00,1.6652,1.6666,1.6641,1.6645,2888800001.0
2007-11-20 18:50:00,1.6645,1.6655,1.66445,1.6654,2026200000.0
2007-11-20 18:55:00,1.6654,1.66645,1.66515,1.6662,1908100000.0
2007-11-20 19:00:00,1.6662,1.6665,1.66555,1.6663,1402399993.0
2007-11-20 19:05:00,1.6663,1.66705,1.6658,1.6669,3362600021.0
2007-11-20 19:10:00,1.6669,1.66695,1.6655,1.6659,3320600008.0
2007-11-20 19:15:00,1.6659,1.6663,1.66535,1.66545,1349800000.0
2007-11-20 19:20:00,1.6654,1.6664,1.6654,1.6664,1704000002.0
2007-11-20 19:25:00,1.6664,1.6664,1.6639,1.66465,2589300000.0
2007-11-20 19:30:00,1.66465,1.666,1.6638,1.6657,2017400000.0
2007-11-20 19:35:00,1.66575,1.6662,1.6647,1.6649,2156800003.0
2007-11-20 19:40:00,1.6649,1.66615,1.6648,1.666,1959700004.0
2007-11-20 19:45:00,1.666,1.6661,1.6644,1.66465,1647600004.0
2007-11-20 19:50:00,1.66465,1.66515,1.6644,1.6644,1098299998.0
2007-11-20 19:55:00,1.6644,1.66515,1.66385,1.6642,1709100008.0
2007-11-20 20:00:00,1.6642,1.6663,1.66405,1.6655,2409500005.0
2007-11-20 20:05:00,1.66545,1.66615,1.6648,1.6658,2888200003.0
2007-11-20 20:10:00,1.6658,1.66945,1.6656,1.66945,2654099999.0
2007-11-20 20:15:00,1.66955,1.671,1.6684,1.66885,3618600008.0
2007-11-20 20:20:00,1.6688,1.66935,1.6672,1.6675,2469400004.0
2007-11-20 20:25:00,1.6675,1.66985,1.6671,1.6698,2677100014.0
2007-11-20 20:30:00,1.6698,1.6698,1.6681,1.669,3055400008.0
2007-11-20 20:35:00,1.669,1.669,1.6681,1.6685,3521500007.0
2007-11-20 20:40:00,1.6685,1.6686,1.66755,1.66825,2869700018.0
2007-11-20 20:45:00,1.6683,1.6692,1.66755,1.6687,3645700001.0
2007-11-20 20:50:00,1.6687,1.6698,1.6684,1.6689,1316700002.0
2007-11-20 20:55:00,1.6689,1.6689,1.66725,1.6674,3026700020.0
2007-11-20 21:00:00,1.6675,1.6701,1.6675,1.669,5475300019.0
2007-11-20 21:05:00,1.669,1.6739,1.6686,1.67285,3758000003.0
2007-11-20 21:10:00,1.67285,1.67325,1.67045,1.67125,3507100005.0
2007-11-20 21:15:00,1.6712,1.6712,1.66865,1.6694,4703300024.0
2007-11-20 21:20:00,1.6694,1.6711,1.66805,1.6705,4943299997.0
2007-11-20 21:25:00,1.6705,1.67425,1.6704,1.67425,4762500013.0
2007-11-20 21:30:00,1.6742,1.6758,1.67135,1.6731,5918600013.0
2007-11-20 21:35:00,1.6731,1.674,1.67105,1.67105,4508600014.0
2007-11-20 21:40:00,1.67105,1.67215,1.67055,1.6715,3491499997.0
2007-11-20 21:45:00,1.6715,1.6716,1.6689,1.6698,3220299998.0
2007-11-20 21:50:00,1.6698,1.6716,1.6696,1.67075,2350599990.0
2007-11-20 21:55:00,1.671,1.6721,1.67045,1.6712,2020300003.0
2007-11-20 22:00:00,1.6711,1.6718,1.6707,1.6707,2294600001.0
2007-11-20 22:05:00,1.6707,1.6733,1.6705,1.6723,2502200003.0
2007-11-20 22:10:00,1.6723,1.6729,1.67045,1.67265,3111300000.0
2007-11-20 22:15:00,1.67265,1.6739,1.67205,1.6732,2852299997.0
2007-11-20 22:20:00,1.6733,1.6737,1.6723,1.6724,2618500005.0
2007-11-20 22:25:00,1.6724,1.6727,1.6708,1.6725,2314700003.0
2007-11-20 22:30:00,1.6725,1.6727,1.6693,1.6697,2935300000.0
2007-11-20 22:35:00,1.66975,1.6698,1.6679,1.66815,2088900000.0
2007-11-20 22:40:00,1.66815,1.6687,1.6657,1.6663,2824300008.0
2007-11-20 22:45:00,1.6663,1.66745,1.66575,1.6674,1661800000.0
2007-11-20 22:50:00,1.6673,1.6691,1.6671,1.669,1565600000.0
2007-11-20 22:55:00,1.669,1.669,1.6668,1.6673,2127700000.0
2007-11-20 23:00:00,1.6673,1.66775,1.66455,1.66465,1171000000.0
2007-11-20 23:05:00,1.66465,1.66465,1.6627,1.6637,1653800001.0
2007-11-20 23:10:00,1.6637,1.6637,1.6615,1.66255,2009700016.0
2007-11-20 23:15:00,1.66255,1.664,1.66235,1.6627,2345900009.0
2007-11-20 23:20:00,1.6627,1.6639,1.6626,1.6634,1005400000.0
2007-11-20 23:25:00,1.6634,1.6644,1.66295,1.6644,1843700004.0
2007-11-20 23:30:00,1.6644,1.6645,1.6621,1.6623,1443600014.0
2007-11-20 23:35:00,1.6623,1.6639,1.6616,1.6619,1979699999.0
2007-11-20 23:40:00,1.6619,1.6637,1.6617,1.6623,1399400001.0
2007-11-20 23:45:00,1.6623,1.6629,1.6616,1.6626,871800000.0
2007-11-20 23:50:00,1.6626,1.6631,1.6618,1.662,1040500000.0
2007-11-20 23:55:00,1.662,1.6625,1.6605,1.6625,635400000.0
2007-11-21 00:00:00,1.6624,1.6624,1.6609,1.6612,1428600000.0
2007-11-21 00:05:00,1.6612,1.6623,1.661,1.6617,1637200000.0
2007-11-21 00:10:00,1.6621,1.6641,1.6617,1.6641,1366400000.0
2007-11-21 00:15:00,1.664,1.6642,1.66225,1.6627,773900000.0
2007-11-21 00:20:00,1.6627,1.663,1.66215,1.6627,577200000.0
2007-11-21 00:25:00,1.6627,1.6627,1.6612,1.6616,274800000.0
2007-11-21 00:30:00,1.6616,1.6619,1.6603,1.6608,490400000.0
2007-11-21 00:35:00,1.6608,1.661,1.6602,1.66025,388800000.0
2007-11-21 00:40:00,1.66035,1.6606,1.65785,1.6584,796800000.0
2007-11-21 00:45:00,1.6584,1.6588,1.65745,1.6582,449300000.0
2007-11-21 00:50:00,1.6582,1.6588,1.6574,1.6581,366300000.0
2007-11-21 00:55:00,1.6581,1.6593,1.6578,1.6582,748300000.0
2007-11-21 01:00:00,1.6582,1.6595,1.658,1.6592,505300000.0
2007-11-21 01:05:00,1.6592,1.6595,1.6579,1.6589,452700000.0
2007-11-21 01:10:00,1.6589,1.6599,1.6587,1.6597,257700000.0
2007-11-21 01:15:00,1.65965,1.6616,1.6596,1.6613,345900000.0
2007-11-21 01:20:00,1.6613,1.6621,1.66005,1.6603,787400000.0
2007-11-21 01:25:00,1.6603,1.6619,1.66,1.6617,937000000.0
2007-11-21 01:30:00,1.6617,1.6642,1.6616,1.6624,1210000000.0
2007-11-21 01:35:00,1.66235,1.6635,1.662,1.6634,641400000.0
2007-11-21 01:40:00,1.6634,1.6642,1.6621,1.6623,1246499999.0
2007-11-21 01:45:00,1.6623,1.6642,1.66225,1.6641,814500000.0
2007-11-21 01:50:00,1.6641,1.6669,1.6638,1.6668,866100000.0
2007-11-21 01:55:00,1.6668,1.6679,1.66415,1.6645,816000000.0
2007-11-21 02:00:00,1.6645,1.6671,1.6645,1.667,645600000.0
2007-11-21 02:05:00,1.667,1.6675,1.666,1.6664,874200000.0
2007-11-21 02:10:00,1.6664,1.6682,1.6663,1.6678,549800000.0
2007-11-21 02:15:00,1.66775,1.6679,1.6664,1.6668,723600000.0
2007-11-21 02:20:00,1.6668,1.6678,1.6655,1.6655,681100000.0
2007-11-21 02:25:00,1.6655,1.6655,1.6635,1.6641,754400000.0
2007-11-21 02:30:00,1.6641,1.6671,1.6639,1.6666,1320800003.0
2007-11-21 02:35:00,1.66635,1.6687,1.6663,1.6676,1000300003.0
2007-11-21 02:40:00,1.6677,1.6692,1.6671,1.66735,922500000.0
2007-11-21 02:45:00,1.6673,1.6684,1.6671,1.6679,1285699996.0
2007-11-21 02:50:00,1.6679,1.6679,1.6648,1.6655,1008600000.0
2007-11-21 02:55:00,1.6655,1.6664,1.6652,1.6659,1120500003.0
2007-11-21 03:00:00,1.6659,1.6671,1.6658,1.667,617700000.0
2007-11-21 03:05:00,1.667,1.6679,1.6668,1.66745,582700001.0
2007-11-21 03:10:00,1.6676,1.6679,1.6672,1.6679,325500000.0
2007-11-21 03:15:00,1.6679,1.6694,1.6679,1.6688,714300000.0
2007-11-21 03:20:00,1.6688,1.6696,1.6686,1.6693,228800000.0
2007-11-21 03:25:00,1.6693,1.671,1.6688,1.6706,555200000.0
2007-11-21 03:30:00,1.6705,1.6706,1.6683,1.6691,1142799999.0
2007-11-21 03:35:00,1.6692,1.6693,1.6677,1.668,1093100000.0
2007-11-21 03:40:00,1.668,1.6684,1.6671,1.6678,495900001.0
2007-11-21 03:45:00,1.6678,1.6685,1.6674,1.6675,414400000.0
2007-11-21 03:50:00,1.6675,1.6677,1.6672,1.6672,937400000.0
2007-11-21 03:55:00,1.6672,1.668,1.66715,1.6678,402400000.0
2007-11-21 04:00:00,1.6677,1.6684,1.66715,1.6682,2159500001.0
2007-11-21 04:05:00,1.6682,1.67,1.668,1.67,1068400000.0
2007-11-21 04:10:00,1.67,1.6706,1.6693,1.67,1449300000.0
2007-11-21 04:15:00,1.67,1.6721,1.67,1.6719,1625500000.0
2007-11-21 04:20:00,1.6718,1.6737,1.6717,1.6719,1389200000.0
2007-11-21 04:25:00,1.672,1.672,1.67005,1.6703,911500000.0
2007-11-21 04:30:00,1.6703,1.6711,1.6701,1.6708,384400000.0
2007-11-21 04:35:00,1.6708,1.6716,1.6703,1.6712,649700000.0
2007-11-21 04:40:00,1.6714,1.6717,1.67055,1.6707,444200000.0
2007-11-21 04:45:00,1.6707,1.6707,1.6696,1.6696,997700000.0
2007-11-21 04:50:00,1.6696,1.6703,1.6695,1.6701,403700000.0
2007-11-21 04:55:00,1.6701,1.6709,1.6697,1.6709,360100000.0
2007-11-21 05:00:00,1.6709,1.6716,1.6706,1.6713,686200000.0
2007-11-21 05:05:00,1.6713,1.6715,1.67065,1.6712,379000000.0
2007-11-21 05:10:00,1.6712,1.6714,1.6709,1.6714,216000000.0
2007-11-21 05:15:00,1.6714,1.6714,1.6702,1.6707,425800000.0
2007-11-21 05:20:00,1.6707,1.6713,1.67035,1.67105,318000000.0
2007-11-21 05:25:00,1.67105,1.6714,1.6705,1.6706,351800000.0
2007-11-21 05:30:00,1.6706,1.6716,1.6704,1.6712,258400000.0
2007-11-21 05:35:00,1.6712,1.6714,1.6706,1.6712,474599999.0
2007-11-21 05:40:00,1.6712,1.6716,1.6706,1.6711,535699999.0
2007-11-21 05:45:00,1.6711,1.6712,1.6708,1.67105,307600000.0
2007-11-21 05:50:00,1.67105,1.6718,1.6709,1.6717,314900000.0
2007-11-21 05:55:00,1.67165,1.6726,1.67165,1.6722,407600000.0
2007-11-21 06:00:00,1.6722,1.6725,1.6712,1.6721,602900000.0
2007-11-21 06:05:00,1.6721,1.6737,1.672,1.6729,705400000.0
2007-11-21 06:10:00,1.6729,1.6749,1.6728,1.674,1757800001.0
2007-11-21 06:15:00,1.674,1.6754,1.67385,1.67395,798300000.0
2007-11-21 06:20:00,1.674,1.674,1.6728,1.6736,1442700000.0
2007-11-21 06:25:00,1.6736,1.6744,1.67325,1.67365,1171600000.0
2007-11-21 06:30:00,1.6736,1.67715,1.67325,1.6769,1361900000.0
2007-11-21 06:35:00,1.6769,1.6782,1.674,1.6745,1372900000.0
2007-11-21 06:40:00,1.6745,1.6752,1.6731,1.6742,839500000.0
2007-11-21 06:45:00,1.6742,1.6759,1.6741,1.675,1640199998.0
2007-11-21 06:50:00,1.675,1.6753,1.6737,1.6747,1104400000.0
2007-11-21 06:55:00,1.6747,1.6748,1.67335,1.6736,1488400001.0
2007-11-21 07:00:00,1.6735,1.6736,1.67155,1.6717,1142100000.0
2007-11-21 07:05:00,1.6717,1.6748,1.67165,1.6748,2355400000.0
2007-11-21 07:10:00,1.6749,1.6767,1.6745,1.6748,2018300000.0
2007-11-21 07:15:00,1.6748,1.6753,1.6727,1.6742,1640499998.0
2007-11-21 07:20:00,1.6742,1.6748,1.6732,1.6744,740300000.0
2007-11-21 07:25:00,1.6744,1.676,1.6739,1.6758,865100000.0
2007-11-21 07:30:00,1.6758,1.676,1.6739,1.6744,1146100000.0
2007-11-21 07:35:00,1.6744,1.6768,1.6739,1.6757,1564700000.0
2007-11-21 07:40:00,1.6757,1.676,1.6742,1.6749,1464100000.0
2007-11-21 07:45:00,1.6749,1.6751,1.6731,1.6734,693900000.0
2007-11-21 07:50:00,1.6734,1.6749,1.6733,1.6746,690200000.0
2007-11-21 07:55:00,1.6746,1.676,1.6745,1.6753,1146300001.0
2007-11-21 08:00:00,1.6753,1.6758,1.6745,1.675,476900000.0
2007-11-21 08:05:00,1.6751,1.6782,1.6744,1.67525,1601400001.0
2007-11-21 08:10:00,1.67525,1.6759,1.6735,1.6758,1233100000.0
2007-11-21 08:15:00,1.6757,1.6764,1.67485,1.676,790400000.0
2007-11-21 08:20:00,1.676,1.6767,1.6755,1.6762,552000000.0
2007-11-21 08:25:00,1.6762,1.6763,1.674,1.6745,940400000.0
2007-11-21 08:30:00,1.6745,1.6764,1.6743,1.67615,1407599998.0
2007-11-21 08:35:00,1.67585,1.6765,1.6747,1.67475,1346349999.0
2007-11-21 08:40:00,1.6749,1.6759,1.6743,1.67495,1439700000.0
2007-11-21 08:45:00,1.67495,1.6759,1.6736,1.67385,686600000.0
2007-11-21 08:50:00,1.6738,1.67385,1.67265,1.67295,637100000.0
2007-11-21 08:55:00,1.67285,1.6746,1.67285,1.6741,1494900001.0
2007-11-21 09:00:00,1.6741,1.6744,1.6723,1.6731,794100000.0
2007-11-21 09:05:00,1.6731,1.67335,1.672,1.6724,1016100000.0
2007-11-21 09:10:00,1.6724,1.6724,1.6698,1.6707,1703200000.0
2007-11-21 09:15:00,1.6707,1.6709,1.6689,1.6705,2050600000.0
2007-11-21 09:20:00,1.6706,1.6745,1.67035,1.6729,1579100000.0
2007-11-21 09:25:00,1.6729,1.6746,1.6726,1.6729,1829000000.0
2007-11-21 09:30:00,1.6729,1.67555,1.67245,1.6754,2307099996.0
2007-11-21 09:35:00,1.6754,1.6754,1.67315,1.67335,1751400001.0
2007-11-21 09:40:00,1.67335,1.6737,1.67265,1.6733,2023500000.0
2007-11-21 09:45:00,1.6733,1.6738,1.67235,1.67245,2030800001.0
2007-11-21 09:50:00,1.6732,1.674,1.6716,1.6727,2094599999.0
2007-11-21 09:55:00,1.6727,1.67795,1.67235,1.676,2618000001.0
2007-11-21 10:00:00,1.676,1.6772,1.6745,1.6755,2785199998.0
2007-11-21 10:05:00,1.6755,1.682,1.6753,1.6806,3143700002.0
2007-11-21 10:10:00,1.6806,1.6806,1.6778,1.6787,3067499998.0
2007-11-21 10:15:00,1.67865,1.6789,1.6765,1.6784,2388500001.0
2007-11-21 10:20:00,1.6784,1.6828,1.67815,1.68155,2330100000.0
2007-11-21 10:25:00,1.68155,1.6849,1.6813,1.6828,2399299999.0
2007-11-21 10:30:00,1.68265,1.6839,1.68055,1.6836,2218900000.0
2007-11-21 10:35:00,1.6836,1.68655,1.6828,1.685,2280100000.0
2007-11-21 10:40:00,1.685,1.6856,1.682,1.683,2426499999.0
2007-11-21 10:45:00,1.6829,1.6841,1.6827,1.6829,1956400000.0
2007-11-21 10:50:00,1.6829,1.6834,1.6808,1.68095,2522900000.0
2007-11-21 10:55:00,1.681,1.6817,1.679,1.6794,1813500000.0
2007-11-21 11:00:00,1.67935,1.68225,1.679,1.68055,1741900001.0
2007-11-21 11:05:00,1.68055,1.6825,1.68015,1.6814,2339400000.0
2007-11-21 11:10:00,1.68145,1.68335,1.6806,1.6808,1838300002.0
2007-11-21 11:15:00,1.6808,1.6861,1.6808,1.6833,2360700000.0
2007-11-21 11:20:00,1.68335,1.6834,1.68155,1.68185,1792600000.0
2007-11-21 11:25:00,1.682,1.6833,1.6797,1.6803,2028300000.0
2007-11-21 11:30:00,1.6803,1.68335,1.68,1.6829,1930600000.0
2007-11-21 11:35:00,1.68285,1.68345,1.6817,1.68235,1889400000.0
2007-11-21 11:40:00,1.68235,1.6857,1.6822,1.6857,2310200000.0
2007-11-21 11:45:00,1.6857,1.68845,1.68515,1.686,2767200000.0
2007-11-21 11:50:00,1.686,1.6862,1.68395,1.68485,2438400000.0
2007-11-21 11:55:00,1.68485,1.68625,1.6846,1.68535,1396500000.0
2007-11-21 12:00:00,1.68535,1.6973,1.68515,1.6954,2790900001.0
2007-11-21 12:05:00,1.6954,1.69635,1.6934,1.69515,2655400000.0
2007-11-21 12:10:00,1.69515,1.6954,1.69335,1.694,3150200000.0
2007-11-21 12:15:00,1.6941,1.6951,1.69375,1.6951,2503700000.0
2007-11-21 12:20:00,1.69515,1.7013,1.69515,1.70055,2622200000.0
2007-11-21 12:25:00,1.70055,1.70795,1.7,1.70495,2467200000.0
2007-11-21 12:30:00,1.70495,1.7053,1.70135,1.7022,2718899999.0
2007-11-21 12:35:00,1.7022,1.7023,1.6972,1.698,2531300000.0
2007-11-21 12:40:00,1.698,1.69965,1.6969,1.69965,1949600000.0
2007-11-21 12:45:00,1.69955,1.69975,1.6975,1.6983,1216900000.0
2007-11-21 12:50:00,1.6983,1.69845,1.69735,1.6974,901600000.0
2007-11-21 12:55:00,1.69735,1.6977,1.69465,1.69585,1337100000.0
2007-11-21 13:00:00,1.6959,1.69715,1.69535,1.6956,1205800000.0
2007-11-21 13:05:00,1.6956,1.696,1.6941,1.6957,2442100005.0
2007-11-21 13:10:00,1.69565,1.6974,1.6953,1.69695,3939000000.0
2007-11-21 13:15:00,1.697,1.698,1.69565,1.69595,1507900000.0
2007-11-21 13:20:00,1.696,1.6963,1.69435,1.69505,1973800000.0
2007-11-21 13:25:00,1.6951,1.6952,1.69315,1.69435,2224000001.0
2007-11-21 13:30:00,1.69425,1.6953,1.6934,1.6943,1322900000.0
2007-11-21 13:35:00,1.6943,1.69655,1.6943,1.6961,1603999998.0
2007-11-21 13:40:00,1.6961,1.6967,1.6947,1.6947,1069700000.0
2007-11-21 13:45:00,1.6947,1.69595,1.69455,1.6955,820199999.0
2007-11-21 13:50:00,1.6956,1.6962,1.69515,1.69565,1133100000.0
2007-11-21 13:55:00,1.69565,1.6961,1.69505,1.69505,1526300001.0
2007-11-21 14:00:00,1.69505,1.6956,1.69435,1.6948,2130100000.0
2007-11-21 14:05:00,1.69485,1.6963,1.6945,1.6948,2175000000.0
2007-11-21 14:10:00,1.6953,1.6957,1.69385,1.69415,2032100000.0
2007-11-21 14:15:00,1.69415,1.6945,1.69275,1.6939,1292300000.0
2007-11-21 14:20:00,1.6939,1.6943,1.69265,1.6938,1315600000.0
2007-11-21 14:25:00,1.6938,1.6947,1.69315,1.694,1906100003.0
2007-11-21 14:30:00,1.6941,1.69495,1.69375,1.69405,1536900000.0
2007-11-21 14:35:00,1.6941,1.6948,1.69305,1.6931,1608800000.0
2007-11-21 14:40:00,1.6931,1.6937,1.69205,1.6929,1720000000.0
2007-11-21 14:45:00,1.6929,1.6929,1.69195,1.69195,1321200000.0
2007-11-21 14:50:00,1.69195,1.69365,1.69145,1.6925,1887900000.0
2007-11-21 14:55:00,1.6925,1.6938,1.6923,1.69335,1776300000.0
2007-11-21 15:00:00,1.6934,1.6941,1.6905,1.6912,2849800000.0
2007-11-21 15:05:00,1.6912,1.6936,1.6912,1.6925,2336299997.0
2007-11-21 15:10:00,1.6927,1.695,1.69225,1.69495,2270700009.0
2007-11-21 15:15:00,1.69495,1.697,1.69485,1.69675,2385200002.0
2007-11-21 15:20:00,1.6968,1.6989,1.69585,1.69795,1967000001.0
2007-11-21 15:25:00,1.698,1.6993,1.69735,1.6975,1702000000.0
2007-11-21 15:30:00,1.69735,1.69905,1.69715,1.6988,1882700000.0
2007-11-21 15:35:00,1.69875,1.70095,1.69835,1.70025,1818500000.0
2007-11-21 15:40:00,1.70025,1.70155,1.69975,1.70085,1635000000.0
2007-11-21 15:45:00,1.70085,1.7016,1.69955,1.7,2186700000.0
2007-11-21 15:50:00,1.7,1.7011,1.69915,1.70075,2800500000.0
2007-11-21 15:55:00,1.70075,1.7016,1.69725,1.69915,2595900000.0
2007-11-21 16:00:00,1.69905,1.69935,1.697,1.6978,1907900001.0
2007-11-21 16:05:00,1.6978,1.69805,1.69725,1.69765,721600000.0
2007-11-21 16:10:00,1.6978,1.6979,1.69575,1.69745,1500100002.0
2007-11-21 16:15:00,1.69745,1.6994,1.69725,1.6989,940300000.0
2007-11-21 16:20:00,1.69905,1.70095,1.6985,1.70045,880499999.0
2007-11-21 16:25:00,1.7005,1.70205,1.7001,1.7002,1023500000.0
2007-11-21 16:30:00,1.7002,1.70205,1.69995,1.70175,960300000.0
2007-11-21 16:35:00,1.7017,1.70295,1.7006,1.7023,1393800000.0
2007-11-21 16:40:00,1.7023,1.70305,1.6997,1.6997,2264800000.0
2007-11-21 16:45:00,1.6997,1.70035,1.6992,1.69935,2217300001.0
2007-11-21 16:50:00,1.69935,1.70065,1.69815,1.6992,2030699999.0
2007-11-21 16:55:00,1.69915,1.70005,1.69815,1.6998,2270300004.0
2007-11-21 17:00:00,1.6998,1.7021,1.69965,1.70085,2382000000.0
2007-11-21 17:05:00,1.7009,1.7009,1.6992,1.70065,2857800007.0
2007-11-21 17:10:00,1.7007,1.7017,1.6995,1.69995,1407200000.0
2007-11-21 17:15:00,1.69995,1.70085,1.69945,1.6995,1559800000.0
2007-11-21 17:20:00,1.6995,1.70085,1.69915,1.7004,2016600004.0
2007-11-21 17:25:00,1.7004,1.7014,1.7001,1.70085,1782499999.0
2007-11-21 17:30:00,1.70085,1.7022,1.70005,1.70215,2450300003.0
2007-11-21 17:35:00,1.70235,1.7024,1.7003,1.70115,2269500001.0
2007-11-21 17:40:00,1.70115,1.70365,1.70115,1.70235,2425500000.0
2007-11-21 17:45:00,1.7024,1.70365,1.70205,1.7036,1637500000.0
2007-11-21 17:50:00,1.70365,1.7068,1.70325,1.7067,1647100003.0
2007-11-21 17:55:00,1.7067,1.70725,1.70495,1.7061,1708900000.0
2007-11-21 18:00:00,1.70605,1.7066,1.70255,1.7042,3203300008.0
2007-11-21 18:05:00,1.7042,1.7057,1.70325,1.7041,3824900003.0
2007-11-21 18:10:00,1.7041,1.7051,1.70235,1.70315,3177600000.0
2007-11-21 18:15:00,1.70315,1.7051,1.70315,1.70475,2101500000.0
2007-11-21 18:20:00,1.70475,1.70605,1.70385,1.70535,2966400001.0
2007-11-21 18:25:00,1.70555,1.7059,1.70415,1.7047,2723000000.0
2007-11-21 18:30:00,1.7047,1.7067,1.70425,1.7057,2595200000.0
2007-11-21 18:35:00,1.7057,1.7063,1.7042,1.70545,2698300000.0
2007-11-21 18:40:00,1.70545,1.70635,1.70495,1.7057,1750000002.0
2007-11-21 18:45:00,1.7057,1.7057,1.70305,1.7033,1688800000.0
2007-11-21 18:50:00,1.7033,1.7051,1.70305,1.70475,1830699998.0
2007-11-21 18:55:00,1.7047,1.7052,1.70385,1.70465,2237200002.0
2007-11-21 19:00:00,1.70475,1.705,1.70305,1.70375,2772800007.0
2007-11-21 19:05:00,1.70375,1.7044,1.70315,1.704,3385000001.0
2007-11-21 19:10:00,1.704,1.7051,1.70345,1.70505,2650899998.0
2007-11-21 19:15:00,1.7049,1.7057,1.7045,1.7055,2358500005.0
2007-11-21 19:20:00,1.7055,1.7062,1.7052,1.7057,2378700002.0
2007-11-21 19:25:00,1.7057,1.706,1.70525,1.7053,2135300000.0
2007-11-21 19:30:00,1.7053,1.7061,1.70515,1.7054,1976900004.0
2007-11-21 19:35:00,1.7054,1.70575,1.70365,1.70385,1886000002.0
2007-11-21 19:40:00,1.70385,1.7049,1.70345,1.7037,2559500002.0
2007-11-21 19:45:00,1.7037,1.7044,1.7032,1.7036,2927900008.0
2007-11-21 19:50:00,1.7036,1.70465,1.70235,1.70245,2832400002.0
2007-11-21 19:55:00,1.70245,1.7027,1.69735,1.69755,3699600002.0
2007-11-21 20:00:00,1.69755,1.7001,1.69755,1.7001,2656600000.0
2007-11-21 20:05:00,1.7,1.70205,1.69995,1.7012,3700899999.0
2007-11-21 20:10:00,1.7012,1.7014,1.69915,1.7002,3136999999.0
2007-11-21 20:15:00,1.7001,1.7016,1.6997,1.7014,2239499999.0
2007-11-21 20:20:00,1.7014,1.7026,1.7004,1.7024,2896600000.0
2007-11-21 20:25:00,1.7024,1.7026,1.7014,1.7016,1766699998.0
2007-11-21 20:30:00,1.7016,1.702,1.7002,1.7003,2687800000.0
2007-11-21 20:35:00,1.7003,1.7005,1.6995,1.7003,3541699998.0
2007-11-21 20:40:00,1.7003,1.7014,1.7,1.7003,2481900000.0
2007-11-21 20:45:00,1.7003,1.7021,1.7001,1.7015,2848199996.0
2007-11-21 20:50:00,1.7015,1.7018,1.701,1.7013,1534300000.0
2007-11-21 20:55:00,1.7013,1.7017,1.7001,1.7013,2934299998.0
2007-11-21 21:00:00,1.7013,1.7015,1.70075,1.7011,1081900000.0
2007-11-21 21:05:00,1.7011,1.7012,1.7008,1.701,1228300000.0
2007-11-21 21:10:00,1.7009,1.7013,1.70015,1.7003,1010100000.0
2007-11-21 21:15:00,1.7002,1.7015,1.7002,1.7014,1041000000.0
2007-11-21 21:20:00,1.7014,1.7014,1.7001,1.7002,2204799999.0
2007-11-21 21:25:00,1.7002,1.7004,1.6998,1.7001,1488000000.0
2007-11-21 21:30:00,1.7001,1.7001,1.6987,1.6988,1246900000.0
2007-11-21 21:35:00,1.6988,1.7003,1.6981,1.6998,1484300000.0
2007-11-21 21:40:00,1.6998,1.7015,1.6998,1.7006,1664800000.0
2007-11-21 21:45:00,1.7007,1.701,1.7002,1.7008,1112899997.0
2007-11-21 21:50:00,1.7008,1.7011,1.7002,1.7009,1478900000.0
2007-11-21 21:55:00,1.7008,1.7009,1.7,1.7002,1429800000.0
2007-11-21 22:00:00,1.7002,1.7002,1.6991,1.6994,1498800000.0
2007-11-21 22:05:00,1.6994,1.7,1.6982,1.6993,1958100000.0
2007-11-21 22:10:00,1.6993,1.7015,1.699,1.7008,2982200000.0
2007-11-21 22:15:00,1.7009,1.7024,1.7003,1.7022,2511699998.0
2007-11-21 22:20:00,1.7022,1.7031,1.70165,1.7025,718599999.0
2007-11-21 22:25:00,1.7023,1.7036,1.70215,1.70325,1271500000.0
2007-11-21 22:30:00,1.703,1.7057,1.703,1.7046,2643900003.0
2007-11-21 22:35:00,1.7046,1.7075,1.70405,1.70715,1763900000.0
2007-11-21 22:40:00,1.70715,1.7078,1.70555,1.7066,1677700000.0
2007-11-21 22:45:00,1.7066,1.707,1.70595,1.7064,1048800000.0
2007-11-21 22:50:00,1.7064,1.7075,1.70615,1.7075,1020700000.0
2007-11-21 22:55:00,1.7075,1.7114,1.7074,1.71035,1745300000.0
2007-11-21 23:00:00,1.71035,1.7104,1.70665,1.7081,1781800000.0
2007-11-21 23:05:00,1.70805,1.7083,1.70735,1.70775,1115500000.0
2007-11-21 23:10:00,1.7079,1.7088,1.70715,1.7083,1331400000.0
2007-11-21 23:15:00,1.7079,1.7101,1.7079,1.70975,1079600002.0
2007-11-21 23:20:00,1.70975,1.71205,1.70975,1.7115,595800000.0
2007-11-21 23:25:00,1.7115,1.7115,1.71035,1.71055,687900000.0
2007-11-21 23:30:00,1.7106,1.7108,1.7088,1.7095,1623800003.0
2007-11-21 23:35:00,1.7095,1.7102,1.7079,1.70925,2007900001.0
2007-11-21 23:40:00,1.7094,1.7104,1.7083,1.7084,990000000.0
2007-11-21 23:45:00,1.7086,1.7089,1.7056,1.706,1140900000.0
2007-11-21 23:50:00,1.706,1.7065,1.70415,1.706,1794000000.0
2007-11-21 23:55:00,1.706,1.7066,1.7054,1.7061,558000000.0
2007-11-22 00:00:00,1.7061,1.7061,1.7053,1.7053,636200000.0
2007-11-22 00:05:00,1.7053,1.7053,1.7038,1.7038,1666000000.0
2007-11-22 00:10:00,1.7045,1.705,1.7038,1.7041,743100000.0
2007-11-22 00:15:00,1.7041,1.7045,1.7027,1.70345,952000000.0
2007-11-22 00:20:00,1.70345,1.70475,1.7027,1.70375,1433600000.0
2007-11-22 00:25:00,1.70375,1.7041,1.7028,1.7034,1063800000.0
2007-11-22 00:30:00,1.7035,1.7037,1.7027,1.703,1121800000.0
2007-11-22 00:35:00,1.703,1.703,1.7023,1.7027,464300000.0
2007-11-22 00:40:00,1.7027,1.7029,1.7018,1.7029,1506000000.0
2007-11-22 00:45:00,1.7029,1.7033,1.70195,1.7028,882000000.0
2007-11-22 00:50:00,1.7028,1.7033,1.70265,1.7027,304200000.0
2007-11-22 00:55:00,1.7028,1.7038,1.7028,1.703,754499999.0
2007-11-22 01:00:00,1.703,1.70475,1.7029,1.7044,1549300000.0
2007-11-22 01:05:00,1.7044,1.7059,1.70415,1.7059,1063400000.0
2007-11-22 01:10:00,1.7059,1.7069,1.70545,1.70645,1069500000.0
2007-11-22 01:15:00,1.70645,1.7065,1.70545,1.70575,1372100000.0
2007-11-22 01:20:00,1.70575,1.7063,1.70505,1.7053,1245000000.0
2007-11-22 01:25:00,1.7052,1.7054,1.70455,1.70515,1403300004.0
2007-11-22 01:30:00,1.7052,1.7061,1.7051,1.70575,338000000.0
2007-11-22 01:35:00,1.70575,1.7089,1.7057,1.70795,1326800001.0
2007-11-22 01:40:00,1.70795,1.7083,1.70535,1.7059,953100000.0
2007-11-22 01:45:00,1.7059,1.7066,1.7059,1.7064,796100000.0
2007-11-22 01:50:00,1.7064,1.7075,1.70605,1.7073,985300000.0
2007-11-22 01:55:00,1.70745,1.70955,1.70745,1.7091,1293900000.0
2007-11-22 02:00:00,1.7092,1.7105,1.7081,1.70925,1789300000.0
2007-11-22 02:05:00,1.70925,1.70925,1.70595,1.70645,1262700002.0
2007-11-22 02:10:00,1.70645,1.7065,1.7023,1.70375,1791700000.0
2007-11-22 02:15:00,1.7038,1.7054,1.70315,1.70375,1789400000.0
2007-11-22 02:20:00,1.70365,1.70565,1.70325,1.7056,2184700000.0
2007-11-22 02:25:00,1.7056,1.7056,1.70415,1.7044,800600000.0
2007-11-22 02:30:00,1.7044,1.70495,1.70375,1.70405,316500000.0
2007-11-22 02:35:00,1.70405,1.7043,1.70165,1.70165,627900000.0
2007-11-22 02:40:00,1.70155,1.70285,1.70055,1.7023,966600000.0
2007-11-22 02:45:00,1.7023,1.7037,1.70185,1.7027,907100000.0
2007-11-22 02:50:00,1.70285,1.7036,1.7022,1.7036,1015900000.0
2007-11-22 02:55:00,1.7036,1.70595,1.70285,1.70435,906800000.0
2007-11-22 03:00:00,1.70435,1.70905,1.70415,1.70905,1135800000.0
2007-11-22 03:05:00,1.70915,1.70955,1.7069,1.70815,569100000.0
2007-11-22 03:10:00,1.70815,1.709,1.70785,1.70885,368600000.0
2007-11-22 03:15:00,1.7088,1.7091,1.70745,1.7079,155100000.0
2007-11-22 03:20:00,1.70785,1.7083,1.70755,1.708,184000000.0
2007-11-22 03:25:00,1.708,1.708,1.70545,1.70605,935900000.0
2007-11-22 03:30:00,1.70605,1.7063,1.7035,1.70425,1282100000.0
2007-11-22 03:35:00,1.70425,1.7055,1.70385,1.70475,595700000.0
2007-11-22 03:40:00,1.70475,1.7054,1.7039,1.7042,700700000.0
2007-11-22 03:45:00,1.7043,1.7062,1.7034,1.7051,1449600000.0
2007-11-22 03:50:00,1.7051,1.7056,1.70435,1.7053,838100000.0
2007-11-22 03:55:00,1.7053,1.70545,1.70405,1.70405,776200000.0
2007-11-22 04:00:00,1.70425,1.7045,1.70305,1.7041,1386800000.0
2007-11-22 04:05:00,1.7041,1.7054,1.704,1.70495,760300000.0
2007-11-22 04:10:00,1.70495,1.7051,1.70375,1.7045,533100000.0
2007-11-22 04:15:00,1.7045,1.70455,1.70365,1.70405,615700000.0
2007-11-22 04:20:00,1.70405,1.70525,1.70365,1.704,443900000.0
2007-11-22 04:25:00,1.704,1.7048,1.7035,1.70395,874700000.0
2007-11-22 04:30:00,1.7041,1.7047,1.70335,1.70385,621300001.0
2007-11-22 04:35:00,1.7039,1.70425,1.70345,1.7041,170200000.0
2007-11-22 04:40:00,1.7041,1.7042,1.70245,1.7036,385300000.0
2007-11-22 04:45:00,1.7036,1.7042,1.70245,1.70265,563100000.0
2007-11-22 04:50:00,1.7027,1.70335,1.70195,1.70335,853800000.0
2007-11-22 04:55:00,1.70335,1.70375,1.7026,1.7032,550700000.0
2007-11-22 05:00:00,1.7032,1.7032,1.70235,1.70285,684200000.0
2007-11-22 05:05:00,1.70285,1.7032,1.70215,1.70235,451600000.0
2007-11-22 05:10:00,1.70225,1.7035,1.70225,1.70265,1209100000.0
2007-11-22 05:15:00,1.70265,1.70305,1.7018,1.70245,689900000.0
2007-11-22 05:20:00,1.70245,1.7029,1.7018,1.702,576500000.0
2007-11-22 05:25:00,1.70205,1.70245,1.70145,1.702,515000000.0
2007-11-22 05:30:00,1.7019,1.7023,1.7011,1.7014,484300000.0
2007-11-22 05:35:00,1.7014,1.7022,1.70055,1.7008,906000000.0
2007-11-22 05:40:00,1.70075,1.7011,1.70035,1.70075,681400000.0
2007-11-22 05:45:00,1.70075,1.701,1.69985,1.7,871700000.0
2007-11-22 05:50:00,1.69995,1.7002,1.6983,1.69845,664800000.0
2007-11-22 05:55:00,1.69825,1.6993,1.69695,1.69805,811600000.0
2007-11-22 06:00:00,1.69805,1.69845,1.69375,1.6942,2254000000.0
2007-11-22 06:05:00,1.6942,1.6945,1.68975,1.69195,2864500000.0
2007-11-22 06:10:00,1.692,1.69525,1.69155,1.69375,2324600000.0
2007-11-22 06:15:00,1.69375,1.6958,1.6937,1.69545,3407100001.0
2007-11-22 06:20:00,1.6955,1.6971,1.69485,1.6961,1361900000.0
2007-11-22 06:25:00,1.696,1.69665,1.6956,1.6962,854399997.0
2007-11-22 06:30:00,1.6962,1.69825,1.6959,1.69755,1252400000.0
2007-11-22 06:35:00,1.69755,1.69755,1.69645,1.69675,598300000.0
2007-11-22 06:40:00,1.69675,1.69815,1.69655,1.69815,308200000.0
2007-11-22 06:45:00,1.69815,1.69835,1.69705,1.6972,261700000.0
2007-11-22 06:50:00,1.6971,1.6975,1.69675,1.6973,538800000.0
2007-11-22 06:55:00,1.6973,1.6979,1.69705,1.6974,199600000.0
2007-11-22 07:00:00,1.6974,1.6976,1.6968,1.697,201700000.0
2007-11-22 07:05:00,1.697,1.6971,1.6955,1.6968,447600000.0
2007-11-22 07:10:00,1.6968,1.6975,1.69615,1.69615,146400000.0
2007-11-22 07:15:00,1.69615,1.6974,1.69615,1.69685,515200000.0
2007-11-22 07:20:00,1.69685,1.69705,1.6947,1.69495,814300000.0
2007-11-22 07:25:00,1.69495,1.69565,1.69435,1.69495,519600000.0
2007-11-22 07:30:00,1.6949,1.6971,1.69485,1.6968,625400000.0
2007-11-22 07:35:00,1.6968,1.6969,1.69495,1.69555,942199999.0
2007-11-22 07:40:00,1.69555,1.696,1.69485,1.6959,351900000.0
2007-11-22 07:45:00,1.6959,1.6961,1.69515,1.6958,454700000.0
2007-11-22 07:50:00,1.69585,1.6962,1.6953,1.696,170900000.0
2007-11-22 07:55:00,1.69595,1.6961,1.695,1.6956,328400000.0
2007-11-22 08:00:00,1.6956,1.6959,1.69535,1.6956,159600000.0
2007-11-22 08:05:00,1.69575,1.69795,1.69575,1.6974,593400000.0
2007-11-22 08:10:00,1.69755,1.698,1.6969,1.6974,512100000.0
2007-11-22 08:15:00,1.6974,1.6985,1.697,1.69835,426400000.0
2007-11-22 08:20:00,1.69835,1.70075,1.6978,1.69905,921200000.0
2007-11-22 08:25:00,1.69905,1.70155,1.69855,1.70115,487800000.0
2007-11-22 08:30:00,1.7012,1.70305,1.7006,1.7006,728100000.0
2007-11-22 08:35:00,1.7006,1.70175,1.70025,1.7009,661800000.0
2007-11-22 08:40:00,1.70085,1.70105,1.6997,1.7,1158799999.0
2007-11-22 08:45:00,1.7,1.70125,1.69975,1.69985,856400000.0
2007-11-22 08:50:00,1.7,1.70175,1.6999,1.70125,1372800000.0
2007-11-22 08:55:00,1.70125,1.7028,1.70075,1.70165,1044500000.0
2007-11-22 09:00:00,1.70165,1.70195,1.70075,1.7016,493400000.0
2007-11-22 09:05:00,1.7016,1.702,1.6992,1.69995,629300000.0
2007-11-22 09:10:00,1.69995,1.7009,1.69935,1.6999,976000000.0
2007-11-22 09:15:00,1.69995,1.7007,1.6991,1.69975,1533499999.0
2007-11-22 09:20:00,1.6997,1.70005,1.69885,1.6989,873300000.0
2007-11-22 09:25:00,1.69885,1.6992,1.69835,1.6985,1596600000.0
2007-11-22 09:30:00,1.6984,1.6996,1.69815,1.69845,2127699997.0
2007-11-22 09:35:00,1.69835,1.69865,1.6974,1.69865,1843800000.0
2007-11-22 09:40:00,1.6985,1.6986,1.69775,1.6978,1798800000.0
2007-11-22 09:45:00,1.6978,1.6984,1.6972,1.69765,1518200000.0
2007-11-22 09:50:00,1.69765,1.6984,1.69465,1.69535,2470800001.0
2007-11-22 09:55:00,1.6954,1.6962,1.69425,1.6954,1158900000.0
2007-11-22 10:00:00,1.6954,1.6954,1.69255,1.69265,1757100000.0
2007-11-22 10:05:00,1.69265,1.69435,1.69175,1.69385,2182900000.0
2007-11-22 10:10:00,1.6938,1.6945,1.69355,1.6938,1571500000.0
2007-11-22 10:15:00,1.6938,1.6944,1.69265,1.69295,1864700000.0
2007-11-22 10:20:00,1.69295,1.69315,1.69165,1.69315,1150700000.0
2007-11-22 10:25:00,1.69315,1.6934,1.69255,1.69305,823700000.0
2007-11-22 10:30:00,1.69305,1.696,1.69305,1.6957,1576900001.0
2007-11-22 10:35:00,1.6957,1.696,1.6946,1.6951,498700000.0
2007-11-22 10:40:00,1.6951,1.69555,1.69375,1.69525,1174800000.0
2007-11-22 10:45:00,1.6954,1.6975,1.69535,1.6965,1431500000.0
2007-11-22 10:50:00,1.6966,1.6969,1.69585,1.69635,797900001.0
2007-11-22 10:55:00,1.69635,1.69655,1.69515,1.6961,758199999.0
2007-11-22 11:00:00,1.6961,1.69745,1.69555,1.69745,1302000001.0
2007-11-22 11:05:00,1.69745,1.6975,1.69645,1.69675,1425700001.0
2007-11-22 11:10:00,1.6968,1.6968,1.69545,1.69675,831300000.0
2007-11-22 11:15:00,1.69675,1.6972,1.69665,1.6968,541000000.0
2007-11-22 11:20:00,1.6968,1.69715,1.69645,1.69705,459700000.0
2007-11-22 11:25:00,1.69705,1.69725,1.6964,1.69695,649400000.0
2007-11-22 11:30:00,1.69695,1.6973,1.69655,1.6972,1137100003.0
2007-11-22 11:35:00,1.6972,1.69785,1.6969,1.69765,858100000.0
2007-11-22 11:40:00,1.69775,1.69775,1.6973,1.6975,472800000.0
2007-11-22 11:45:00,1.6975,1.69815,1.69735,1.6976,731300000.0
2007-11-22 11:50:00,1.6976,1.698,1.69675,1.69745,1022100001.0
2007-11-22 11:55:00,1.69745,1.69745,1.69655,1.69665,949100000.0
2007-11-22 12:00:00,1.69665,1.6972,1.69595,1.69705,852400000.0
2007-11-22 12:05:00,1.69705,1.698,1.6969,1.69775,816500000.0
2007-11-22 12:10:00,1.6978,1.69845,1.69765,1.698,619000000.0
2007-11-22 12:15:00,1.6982,1.69835,1.6976,1.69815,642300000.0
2007-11-22 12:20:00,1.69815,1.6987,1.69715,1.6975,576799998.0
2007-11-22 12:25:00,1.6975,1.698,1.6971,1.6974,424700000.0
2007-11-22 12:30:00,1.6974,1.6987,1.69705,1.6987,972900000.0
2007-11-22 12:35:00,1.6987,1.69985,1.69845,1.69955,1309600000.0
2007-11-22 12:40:00,1.69955,1.70015,1.69915,1.6999,589500000.0
2007-11-22 12:45:00,1.69995,1.7,1.6988,1.6999,969400001.0
2007-11-22 12:50:00,1.6999,1.7007,1.6995,1.6997,1753800000.0
2007-11-22 12:55:00,1.69975,1.70005,1.698,1.69885,1257000000.0
2007-11-22 13:00:00,1.6988,1.6997,1.69785,1.6985,858400000.0
2007-11-22 13:05:00,1.6984,1.69865,1.69785,1.6984,440500000.0
2007-11-22 13:10:00,1.69845,1.699,1.69805,1.69815,715200001.0
2007-11-22 13:15:00,1.69815,1.6982,1.6967,1.697,1099400000.0
2007-11-22 13:20:00,1.697,1.697,1.69595,1.69595,977600000.0
2007-11-22 13:25:00,1.69595,1.69665,1.69525,1.6961,1095000000.0
2007-11-22 13:30:00,1.6961,1.697,1.6961,1.6962,732100000.0
2007-11-22 13:35:00,1.6962,1.6969,1.69545,1.69665,854800000.0
2007-11-22 13:40:00,1.6967,1.69745,1.6963,1.6972,513400000.0
2007-11-22 13:45:00,1.6972,1.69825,1.6971,1.69805,1067900001.0
2007-11-22 13:50:00,1.69805,1.69855,1.6977,1.69805,750300001.0
2007-11-22 13:55:00,1.6981,1.6981,1.6977,1.69795,873500001.0
2007-11-22 14:00:00,1.69795,1.69825,1.69775,1.69805,1071200000.0
2007-11-22 14:05:00,1.69805,1.6986,1.6976,1.6983,1505500002.0
2007-11-22 14:10:00,1.6984,1.69855,1.6981,1.69855,737000000.0
2007-11-22 14:15:00,1.69855,1.69905,1.69835,1.6985,534000000.0
2007-11-22 14:20:00,1.69855,1.6987,1.69745,1.69815,494900000.0
2007-11-22 14:25:00,1.69815,1.69855,1.6976,1.6983,650200000.0
2007-11-22 14:30:00,1.6983,1.6987,1.69805,1.69865,983100002.0
2007-11-22 14:35:00,1.6986,1.6992,1.6984,1.6992,544799999.0
2007-11-22 14:40:00,1.6992,1.69935,1.6989,1.6991,441600002.0
2007-11-22 14:45:00,1.6991,1.69945,1.69875,1.69875,541300000.0
2007-11-22 14:50:00,1.69895,1.70135,1.69865,1.70075,969700000.0
2007-11-22 14:55:00,1.7008,1.70155,1.7005,1.7008,1084100001.0
2007-11-22 15:00:00,1.7008,1.7016,1.6999,1.7012,1266200000.0
2007-11-22 15:05:00,1.7012,1.70165,1.69965,1.6998,904100000.0
2007-11-22 15:10:00,1.6998,1.70115,1.6997,1.701,733600000.0
2007-11-22 15:15:00,1.70105,1.70105,1.69975,1.69995,1106800000.0
2007-11-22 15:20:00,1.70005,1.7001,1.69955,1.6998,462000000.0
2007-11-22 15:25:00,1.6999,1.7008,1.6992,1.7005,643700000.0
2007-11-22 15:30:00,1.7005,1.7008,1.7003,1.70065,520900000.0
2007-11-22 15:35:00,1.70065,1.70075,1.7,1.7001,670700000.0
2007-11-22 15:40:00,1.7001,1.701,1.6998,1.7009,831400000.0
2007-11-22 15:45:00,1.7009,1.7009,1.70015,1.7007,598100000.0
2007-11-22 15:50:00,1.70075,1.7018,1.7007,1.7014,710900000.0
2007-11-22 15:55:00,1.7014,1.7022,1.7014,1.7022,294400000.0
2007-11-22 16:00:00,1.7022,1.70265,1.7018,1.7022,607700000.0
2007-11-22 16:05:00,1.7022,1.7034,1.70205,1.7033,427300000.0
2007-11-22 16:10:00,1.7034,1.7036,1.70245,1.7028,595100000.0
2007-11-22 16:15:00,1.70285,1.70295,1.7015,1.7023,580600000.0
2007-11-22 16:20:00,1.7023,1.7024,1.702,1.7023,255000000.0
2007-11-22 16:25:00,1.7022,1.7025,1.7018,1.7018,267900002.0
2007-11-22 16:30:00,1.7018,1.70205,1.7014,1.7015,293500000.0
2007-11-22 16:35:00,1.7015,1.702,1.70055,1.70105,905500000.0
2007-11-22 16:40:00,1.7011,1.7012,1.7001,1.7001,522200000.0
2007-11-22 16:45:00,1.7001,1.7011,1.69885,1.69975,1282899999.0
2007-11-22 16:50:00,1.69985,1.7007,1.6985,1.69875,1214200000.0
2007-11-22 16:55:00,1.69875,1.69975,1.69825,1.69975,1791200002.0
2007-11-22 17:00:00,1.6999,1.7001,1.69855,1.69875,1208099999.0
2007-11-22 17:05:00,1.69875,1.69875,1.69605,1.6974,1756199999.0
2007-11-22 17:10:00,1.6974,1.6986,1.6971,1.69845,1021300000.0
2007-11-22 17:15:00,1.69845,1.699,1.69715,1.6972,1405900000.0
2007-11-22 17:20:00,1.69735,1.69865,1.69695,1.69865,1399100000.0
2007-11-22 17:25:00,1.69865,1.6998,1.69845,1.6991,633400000.0
2007-11-22 17:30:00,1.69915,1.70025,1.69885,1.7002,972500000.0
2007-11-22 17:35:00,1.70015,1.7008,1.6998,1.7002,1249300000.0
2007-11-22 17:40:00,1.7002,1.701,1.6999,1.7008,868500003.0
2007-11-22 17:45:00,1.7008,1.7015,1.7006,1.70095,1100700000.0
2007-11-22 17:50:00,1.70125,1.70175,1.7002,1.7017,1247900000.0
2007-11-22 17:55:00,1.7017,1.7051,1.70155,1.705,2067199999.0
2007-11-22 18:00:00,1.7051,1.70565,1.7037,1.70435,2555550000.0
2007-11-22 18:05:00,1.70435,1.7051,1.7035,1.7051,1598250000.0
2007-11-22 18:10:00,1.7051,1.70735,1.70445,1.7049,1984900000.0
2007-11-22 18:15:00,1.7049,1.70575,1.7045,1.70555,1182300000.0
2007-11-22 18:20:00,1.70555,1.70635,1.7055,1.7059,806100000.0
2007-11-22 18:25:00,1.7059,1.7064,1.7053,1.70565,1225200000.0
2007-11-22 18:30:00,1.70565,1.7061,1.7055,1.70575,1322400000.0
2007-11-22 18:35:00,1.70575,1.70705,1.70555,1.7058,1154500000.0
2007-11-22 18:40:00,1.7059,1.706,1.70495,1.7058,1214099989.0
2007-11-22 18:45:00,1.7058,1.7069,1.70495,1.7066,1792299995.0
2007-11-22 18:50:00,1.7066,1.7072,1.7066,1.70685,1120400000.0
2007-11-22 18:55:00,1.70685,1.707,1.70635,1.70665,1461100001.0
2007-11-22 19:00:00,1.7066,1.70665,1.70515,1.7064,1167100000.0
2007-11-22 19:05:00,1.7063,1.70655,1.7052,1.7061,974700000.0
2007-11-22 19:10:00,1.7061,1.70725,1.7055,1.7068,1046400000.0
2007-11-22 19:15:00,1.7067,1.7073,1.70615,1.7064,873800000.0
2007-11-22 19:20:00,1.7064,1.7066,1.7054,1.7058,677100000.0
2007-11-22 19:25:00,1.7058,1.7063,1.70535,1.7057,1144000000.0
2007-11-22 19:30:00,1.7057,1.7057,1.7048,1.7054,851600000.0
2007-11-22 19:35:00,1.7054,1.7055,1.70425,1.7048,1195200000.0
2007-11-22 19:40:00,1.7048,1.7048,1.70325,1.7036,885900000.0
2007-11-22 19:45:00,1.7036,1.7052,1.70255,1.7048,1517400000.0
2007-11-22 19:50:00,1.7048,1.7059,1.7045,1.705,942200000.0
2007-11-22 19:55:00,1.705,1.7058,1.7045,1.7053,1033200000.0
2007-11-22 20:00:00,1.7053,1.7054,1.70455,1.70535,460000000.0
2007-11-22 20:05:00,1.70535,1.70535,1.70355,1.7039,801700000.0
2007-11-22 20:10:00,1.7039,1.7047,1.7036,1.7039,541300000.0
2007-11-22 20:15:00,1.7039,1.7045,1.70355,1.7042,437300000.0
2007-11-22 20:20:00,1.7042,1.7046,1.70355,1.704,1525500000.0
2007-11-22 20:25:00,1.704,1.705,1.7037,1.7049,285700000.0
2007-11-22 20:30:00,1.7049,1.7049,1.7033,1.7034,607000000.0
2007-11-22 20:35:00,1.7035,1.7043,1.7025,1.7028,441800000.0
2007-11-22 20:40:00,1.7023,1.7043,1.7022,1.70425,773100000.0
2007-11-22 20:45:00,1.70425,1.7047,1.70355,1.70365,167800000.0
2007-11-22 20:50:00,1.7038,1.7038,1.70265,1.7032,86200000.0
2007-11-22 20:55:00,1.7032,1.7074,1.70265,1.70315,80100000.0
2007-11-22 21:00:00,1.70315,1.7047,1.70255,1.70465,391600000.0
2007-11-22 21:05:00,1.70465,1.7058,1.70465,1.7058,652600000.0
2007-11-22 21:10:00,1.7058,1.7058,1.7045,1.70525,588600000.0
2007-11-22 21:15:00,1.70545,1.70545,1.70465,1.7051,700200000.0
2007-11-22 21:20:00,1.7051,1.7052,1.70405,1.705,486100000.0
2007-11-22 21:25:00,1.705,1.7052,1.7043,1.7052,107100000.0
2007-11-22 21:30:00,1.70475,1.7051,1.704,1.70475,540800000.0
2007-11-22 21:35:00,1.7048,1.7052,1.70435,1.7049,899800000.0
2007-11-22 21:40:00,1.7049,1.7056,1.7043,1.7056,501100000.0
2007-11-22 21:45:00,1.7056,1.7059,1.7049,1.7053,412700000.0
2007-11-22 21:50:00,1.7049,1.70545,1.7049,1.70535,247300000.0
2007-11-22 21:55:00,1.70535,1.7072,1.70515,1.7058,307800000.0
2007-11-22 22:00:00,1.7057,1.7068,1.7057,1.7066,193200000.0
2007-11-22 22:05:00,1.7066,1.7071,1.70625,1.70685,225100000.0
2007-11-22 22:10:00,1.70685,1.70685,1.70585,1.7067,92300000.0
2007-11-22 22:15:00,1.7067,1.707,1.70605,1.70695,191500000.0
2007-11-22 22:20:00,1.70635,1.707,1.70615,1.7067,115300000.0
2007-11-22 22:25:00,1.7067,1.7067,1.7047,1.7056,240700000.0
2007-11-22 22:30:00,1.7056,1.7059,1.70495,1.7057,273100000.0
2007-11-22 22:35:00,1.7057,1.7062,1.70535,1.7062,526800000.0
2007-11-22 22:40:00,1.7062,1.7062,1.7055,1.7061,267500000.0
2007-11-22 22:45:00,1.7061,1.7063,1.7027,1.7062,308600000.0
2007-11-22 22:50:00,1.7059,1.7061,1.70495,1.70555,550500000.0
2007-11-22 22:55:00,1.70555,1.7056,1.7043,1.7046,449700000.0
2007-11-22 23:00:00,1.7047,1.7052,1.7045,1.7051,479900000.0
2007-11-22 23:05:00,1.7051,1.7051,1.7034,1.7041,466900000.0
2007-11-22 23:10:00,1.7041,1.7041,1.7031,1.704,272300000.0
2007-11-22 23:15:00,1.704,1.704,1.7029,1.704,204000000.0
2007-11-22 23:20:00,1.704,1.704,1.70345,1.7038,204500000.0
2007-11-22 23:25:00,1.7038,1.7038,1.70295,1.7032,391600000.0
2007-11-22 23:30:00,1.7032,1.7036,1.70245,1.7036,384700000.0
2007-11-22 23:35:00,1.7036,1.7041,1.7032,1.7038,665700000.0
2007-11-22 23:40:00,1.7038,1.7038,1.7023,1.7033,530200000.0
2007-11-22 23:45:00,1.703,1.70345,1.7024,1.70345,442400000.0
2007-11-22 23:50:00,1.70345,1.70345,1.70245,1.70335,509600000.0
2007-11-22 23:55:00,1.7033,1.7038,1.7027,1.7037,576500000.0
2007-11-23 00:00:00,1.7037,1.7039,1.7024,1.7024,658900000.0
2007-11-23 00:05:00,1.7024,1.7033,1.7018,1.7025,1097700000.0
2007-11-23 00:10:00,1.7025,1.7029,1.7017,1.7021,665400000.0
2007-11-23 00:15:00,1.7023,1.7032,1.70175,1.7032,327100000.0
2007-11-23 00:20:00,1.7032,1.7036,1.7013,1.7015,512800000.0
2007-11-23 00:25:00,1.7015,1.7021,1.7006,1.7014,997300000.0
2007-11-23 00:30:00,1.7014,1.7019,1.70085,1.7018,583000000.0
2007-11-23 00:35:00,1.7018,1.7022,1.70115,1.7018,1047400000.0
2007-11-23 00:40:00,1.70155,1.7021,1.7011,1.7015,374400000.0
2007-11-23 00:45:00,1.7015,1.70175,1.7009,1.70165,299800000.0
2007-11-23 00:50:00,1.70165,1.70165,1.7013,1.7016,136700000.0
2007-11-23 00:55:00,1.7016,1.7017,1.70065,1.7016,238600000.0
2007-11-23 01:00:00,1.7016,1.7022,1.7007,1.7021,498900000.0
2007-11-23 01:05:00,1.7021,1.7026,1.70185,1.7026,457200000.0
2007-11-23 01:10:00,1.7026,1.7033,1.7023,1.7025,477800000.0
2007-11-23 01:15:00,1.7025,1.7031,1.7015,1.7024,802000000.0
2007-11-23 01:20:00,1.7024,1.7026,1.702,1.7022,690000000.0
2007-11-23 01:25:00,1.702,1.7022,1.7013,1.70185,582600000.0
2007-11-23 01:30:00,1.7019,1.70235,1.701,1.70215,586400000.0
2007-11-23 01:35:00,1.70215,1.70215,1.7011,1.7017,667200000.0
2007-11-23 01:40:00,1.7017,1.7019,1.7009,1.7019,355300000.0
2007-11-23 01:45:00,1.7019,1.70195,1.7006,1.70175,550800000.0
2007-11-23 01:50:00,1.70175,1.70215,1.7015,1.7018,404900000.0
2007-11-23 01:55:00,1.7019,1.70265,1.7012,1.7024,623800000.0
2007-11-23 02:00:00,1.7024,1.7026,1.701,1.7021,465300000.0
2007-11-23 02:05:00,1.7022,1.7026,1.7012,1.702,547100000.0
2007-11-23 02:10:00,1.702,1.7022,1.70125,1.7022,702700000.0
2007-11-23 02:15:00,1.7022,1.7029,1.7021,1.7029,677300000.0
2007-11-23 02:20:00,1.7029,1.7029,1.70185,1.7027,220200000.0
2007-11-23 02:25:00,1.7027,1.7027,1.70125,1.702,448600000.0
2007-11-23 02:30:00,1.7021,1.7021,1.70015,1.70055,1116500000.0
2007-11-23 02:35:00,1.7006,1.7009,1.7,1.70015,181600000.0
2007-11-23 02:40:00,1.70015,1.7006,1.69985,1.7006,596100000.0
2007-11-23 02:45:00,1.7007,1.701,1.70055,1.7008,124700000.0
2007-11-23 02:50:00,1.7008,1.7011,1.6986,1.6991,345200000.0
2007-11-23 02:55:00,1.6991,1.6998,1.6984,1.69865,543500000.0
2007-11-23 03:00:00,1.6986,1.6993,1.6985,1.6991,561500000.0
2007-11-23 03:05:00,1.6991,1.7011,1.6989,1.7009,1241700000.0
2007-11-23 03:10:00,1.7009,1.70215,1.7007,1.7021,952900000.0
2007-11-23 03:15:00,1.7021,1.7021,1.70005,1.7014,1565100000.0
2007-11-23 03:20:00,1.70145,1.7036,1.70085,1.7029,3877000000.0
2007-11-23 03:25:00,1.703,1.70385,1.70195,1.7034,2247000000.0
2007-11-23 03:30:00,1.7037,1.70385,1.70125,1.7027,2539900000.0
2007-11-23 03:35:00,1.7027,1.7027,1.69955,1.7004,2049100000.0
2007-11-23 03:40:00,1.70045,1.7014,1.69925,1.6994,2313200000.0
2007-11-23 03:45:00,1.69965,1.70015,1.69845,1.6995,871900000.0
2007-11-23 03:50:00,1.6995,1.7014,1.69895,1.70135,2022900000.0
2007-11-23 03:55:00,1.70135,1.7015,1.6995,1.69995,2488800000.0
2007-11-23 04:00:00,1.69995,1.702,1.6998,1.7015,2215200000.0
2007-11-23 04:05:00,1.7015,1.7021,1.70095,1.7021,2053000000.0
2007-11-23 04:10:00,1.7021,1.7032,1.7019,1.7027,1318500000.0
2007-11-23 04:15:00,1.7026,1.70425,1.7021,1.7031,1486700000.0
2007-11-23 04:20:00,1.703,1.7033,1.7021,1.7024,1643400000.0
2007-11-23 04:25:00,1.7024,1.70315,1.70175,1.7018,909100000.0
2007-11-23 04:30:00,1.7018,1.7055,1.7017,1.70445,1653500000.0
2007-11-23 04:35:00,1.70415,1.70475,1.70325,1.7035,2591700000.0
2007-11-23 04:40:00,1.7035,1.7044,1.7032,1.7035,301600000.0
2007-11-23 04:45:00,1.70355,1.70385,1.70215,1.7032,1331700000.0
2007-11-23 04:50:00,1.7032,1.7051,1.7028,1.70495,1276300000.0
2007-11-23 04:55:00,1.70495,1.7057,1.7044,1.7047,1120000000.0
2007-11-23 05:00:00,1.7047,1.7048,1.7036,1.70395,362100000.0
2007-11-23 05:05:00,1.70395,1.7041,1.70285,1.70345,1232900000.0
2007-11-23 05:10:00,1.70345,1.70355,1.70245,1.7035,585100000.0
2007-11-23 05:15:00,1.7035,1.7043,1.70295,1.70415,725500000.0
2007-11-23 05:20:00,1.70415,1.7045,1.70305,1.7045,208700000.0
2007-11-23 05:25:00,1.7045,1.7045,1.7038,1.70395,207000000.0
2007-11-23 05:30:00,1.7039,1.70525,1.70375,1.70395,874600000.0
2007-11-23 05:35:00,1.70395,1.7059,1.70385,1.7053,357000000.0
2007-11-23 05:40:00,1.7053,1.7081,1.7052,1.70795,1117400000.0
2007-11-23 05:45:00,1.70795,1.70845,1.70675,1.7076,445700000.0
2007-11-23 05:50:00,1.7076,1.70825,1.70745,1.7079,687500000.0
2007-11-23 05:55:00,1.7079,1.70805,1.70665,1.708,572200000.0
2007-11-23 06:00:00,1.7078,1.7083,1.70645,1.7075,631700000.0
2007-11-23 06:05:00,1.7075,1.7086,1.70655,1.7075,499000000.0
2007-11-23 06:10:00,1.7075,1.70855,1.7075,1.70815,540500000.0
2007-11-23 06:15:00,1.70815,1.70925,1.7077,1.70795,1159000000.0
2007-11-23 06:20:00,1.70795,1.7089,1.70715,1.7081,1823200000.0
2007-11-23 06:25:00,1.7081,1.7094,1.70785,1.70815,2278000000.0
2007-11-23 06:30:00,1.70815,1.7086,1.70745,1.70795,2178700000.0
2007-11-23 06:35:00,1.70815,1.7084,1.7069,1.7072,1970300000.0
2007-11-23 06:40:00,1.70725,1.7078,1.70675,1.7076,1019600000.0
2007-11-23 06:45:00,1.7076,1.7081,1.70705,1.708,997500000.0
2007-11-23 06:50:00,1.708,1.70825,1.70715,1.70725,907700000.0
2007-11-23 06:55:00,1.70725,1.70805,1.70725,1.7079,220800000.0
2007-11-23 07:00:00,1.7079,1.7097,1.70775,1.70925,2402100000.0
2007-11-23 07:05:00,1.70925,1.71135,1.70925,1.7109,2060900000.0
2007-11-23 07:10:00,1.7109,1.71295,1.7106,1.71235,1977600000.0
2007-11-23 07:15:00,1.71235,1.7133,1.71075,1.7127,2942600001.0
2007-11-23 07:20:00,1.7126,1.7128,1.7115,1.7122,2128700000.0
2007-11-23 07:25:00,1.7122,1.7127,1.71135,1.71155,1853500000.0
2007-11-23 07:30:00,1.71155,1.71155,1.7101,1.71105,1541200000.0
2007-11-23 07:35:00,1.711,1.7111,1.70985,1.7101,814600000.0
2007-11-23 07:40:00,1.7101,1.7105,1.70905,1.70985,1642700000.0
2007-11-23 07:45:00,1.70985,1.7118,1.70915,1.70945,2116600000.0
2007-11-23 07:50:00,1.70945,1.70955,1.7085,1.7094,1111100000.0
2007-11-23 07:55:00,1.7094,1.71,1.70895,1.70905,1087900000.0
2007-11-23 08:00:00,1.70905,1.7117,1.7089,1.7112,2631900000.0
2007-11-23 08:05:00,1.71115,1.7119,1.7108,1.7117,1431800000.0
2007-11-23 08:10:00,1.7121,1.7156,1.71195,1.7141,1231400000.0
2007-11-23 08:15:00,1.714,1.714,1.71065,1.7115,1466900000.0
2007-11-23 08:20:00,1.7115,1.7127,1.71075,1.7116,1183900000.0
2007-11-23 08:25:00,1.7116,1.7123,1.71005,1.71005,552500000.0
2007-11-23 08:30:00,1.71005,1.71315,1.7099,1.71315,622600000.0
2007-11-23 08:35:00,1.71315,1.7132,1.71015,1.711,1256500000.0
2007-11-23 08:40:00,1.711,1.7113,1.71005,1.7107,833800000.0
2007-11-23 08:45:00,1.7107,1.7109,1.7093,1.7101,1598700000.0
2007-11-23 08:50:00,1.71,1.7119,1.7099,1.71095,825000000.0
2007-11-23 08:55:00,1.71095,1.7117,1.7102,1.71165,1148400000.0
2007-11-23 09:00:00,1.71165,1.7143,1.71155,1.71315,1721400001.0
2007-11-23 09:05:00,1.71315,1.71325,1.71145,1.7123,767900000.0
2007-11-23 09:10:00,1.7123,1.7143,1.7122,1.7129,905900000.0
2007-11-23 09:15:00,1.7129,1.7139,1.71185,1.71355,908000000.0
2007-11-23 09:20:00,1.71355,1.71515,1.71335,1.71435,872300000.0
2007-11-23 09:25:00,1.71435,1.7145,1.71205,1.71225,1770200000.0
2007-11-23 09:30:00,1.7121,1.7148,1.7121,1.714,1400999997.0
2007-11-23 09:35:00,1.714,1.7151,1.71305,1.7135,1133500000.0
2007-11-23 09:40:00,1.7134,1.71575,1.7134,1.71445,687400000.0
2007-11-23 09:45:00,1.71445,1.716,1.71445,1.7155,2803300001.0
2007-11-23 09:50:00,1.7155,1.71565,1.7141,1.7142,1529900009.0
2007-11-23 09:55:00,1.7142,1.71545,1.71385,1.7144,1237800004.0
2007-11-23 10:00:00,1.71435,1.7146,1.71335,1.7138,634800002.0
2007-11-23 10:05:00,1.7137,1.71405,1.71315,1.71325,1011200009.0
2007-11-23 10:10:00,1.71325,1.71335,1.71095,1.7116,2701799996.0
2007-11-23 10:15:00,1.7116,1.71235,1.70765,1.70815,2372400001.0
2007-11-23 10:20:00,1.70815,1.7085,1.70485,1.7067,2057099998.0
2007-11-23 10:25:00,1.7067,1.7072,1.70425,1.705,2290999997.0
2007-11-23 10:30:00,1.705,1.70755,1.70435,1.7067,2732400002.0
2007-11-23 10:35:00,1.7069,1.7074,1.70595,1.70725,1210400001.0
2007-11-23 10:40:00,1.70725,1.70835,1.70635,1.70645,857900001.0
2007-11-23 10:45:00,1.70645,1.70725,1.70625,1.70645,1130099997.0
2007-11-23 10:50:00,1.70645,1.707,1.70615,1.70655,685600000.0
2007-11-23 10:55:00,1.70655,1.7067,1.70465,1.70555,1686600001.0
2007-11-23 11:00:00,1.70555,1.7062,1.70495,1.70525,1060400000.0
2007-11-23 11:05:00,1.70515,1.70525,1.69845,1.70055,2901300001.0
2007-11-23 11:10:00,1.7005,1.70225,1.7005,1.7022,1502500001.0
2007-11-23 11:15:00,1.7022,1.7029,1.70145,1.70205,815700000.0
2007-11-23 11:20:00,1.70205,1.7023,1.69915,1.70115,1082600000.0
2007-11-23 11:25:00,1.70115,1.70135,1.6985,1.6988,2472499993.0
2007-11-23 11:30:00,1.6988,1.69925,1.69645,1.69865,1844000000.0
2007-11-23 11:35:00,1.69865,1.6999,1.69805,1.6993,1056699999.0
2007-11-23 11:40:00,1.6993,1.69955,1.6975,1.69765,1250200000.0
2007-11-23 11:45:00,1.69765,1.6988,1.6976,1.6978,515300002.0
2007-11-23 11:50:00,1.6978,1.69905,1.6978,1.6987,274300000.0
2007-11-23 11:55:00,1.6988,1.699,1.69735,1.698,768200000.0
2007-11-23 12:00:00,1.698,1.69885,1.6978,1.6986,616199999.0
2007-11-23 12:05:00,1.69855,1.6986,1.69635,1.69675,1092200000.0
2007-11-23 12:10:00,1.69675,1.69675,1.69555,1.69635,988600000.0
2007-11-23 12:15:00,1.69635,1.69745,1.69565,1.69655,1346700000.0
2007-11-23 12:20:00,1.69655,1.6972,1.69495,1.6957,1315899999.0
2007-11-23 12:25:00,1.6956,1.6974,1.69405,1.6959,1525099998.0
2007-11-23 12:30:00,1.6959,1.6983,1.6951,1.6981,1089600000.0
2007-11-23 12:35:00,1.6981,1.6997,1.69665,1.6996,981300000.0
2007-11-23 12:40:00,1.6997,1.7002,1.69855,1.69855,843900000.0
2007-11-23 12:45:00,1.69855,1.699,1.69785,1.69835,860100000.0
2007-11-23 12:50:00,1.69825,1.6992,1.6973,1.699,959199999.0
2007-11-23 12:55:00,1.699,1.69945,1.69815,1.69875,621800000.0
2007-11-23 13:00:00,1.69875,1.6998,1.69665,1.69665,964900000.0
2007-11-23 13:05:00,1.6969,1.6975,1.6953,1.69715,1169500001.0
2007-11-23 13:10:00,1.69715,1.69745,1.6955,1.6968,793300000.0
2007-11-23 13:15:00,1.6968,1.6975,1.69605,1.69715,910500000.0
2007-11-23 13:20:00,1.6971,1.69715,1.6955,1.6969,2075500001.0
2007-11-23 13:25:00,1.6969,1.6975,1.6965,1.6971,508800000.0
2007-11-23 13:30:00,1.6971,1.6983,1.697,1.697,613500000.0
2007-11-23 13:35:00,1.6971,1.6973,1.69615,1.6963,681500000.0
2007-11-23 13:40:00,1.69625,1.69745,1.6958,1.69735,406800000.0
2007-11-23 13:45:00,1.69735,1.69815,1.6969,1.6977,582800000.0
2007-11-23 13:50:00,1.6977,1.69875,1.6976,1.69825,394400000.0
2007-11-23 13:55:00,1.69835,1.6987,1.69695,1.6976,562800000.0
2007-11-23 14:00:00,1.6976,1.6981,1.69715,1.6979,296999999.0
2007-11-23 14:05:00,1.6979,1.6982,1.6972,1.6979,252900000.0
2007-11-23 14:10:00,1.6979,1.69795,1.6962,1.6966,488900000.0
2007-11-23 14:15:00,1.6966,1.6974,1.6962,1.6973,431400000.0
2007-11-23 14:20:00,1.69735,1.69755,1.6965,1.69665,830900002.0
2007-11-23 14:25:00,1.6966,1.69715,1.69585,1.6967,652000000.0
2007-11-23 14:30:00,1.6967,1.6975,1.6963,1.6965,997100002.0
2007-11-23 14:35:00,1.6965,1.6972,1.6965,1.69695,1094700000.0
2007-11-23 14:40:00,1.69695,1.69735,1.69665,1.6971,1586800001.0
2007-11-23 14:45:00,1.6971,1.6983,1.6969,1.698,1308300000.0
2007-11-23 14:50:00,1.698,1.69825,1.6969,1.698,1006200000.0
2007-11-23 14:55:00,1.6977,1.6985,1.6974,1.69805,616900000.0
2007-11-23 15:00:00,1.69805,1.6981,1.697,1.6972,1066899996.0
2007-11-23 15:05:00,1.6972,1.69725,1.6966,1.69705,541100000.0
2007-11-23 15:10:00,1.6971,1.6974,1.6963,1.6965,617300000.0
2007-11-23 15:15:00,1.6965,1.6969,1.6952,1.69595,1754100000.0
2007-11-23 15:20:00,1.696,1.6965,1.69565,1.69625,421500000.0
2007-11-23 15:25:00,1.6963,1.697,1.6958,1.6965,883299998.0
2007-11-23 15:30:00,1.6965,1.6969,1.696,1.6965,474200000.0
2007-11-23 15:35:00,1.6965,1.6968,1.69625,1.6965,488800000.0
2007-11-23 15:40:00,1.6965,1.6974,1.69635,1.6971,691800001.0
2007-11-23 15:45:00,1.6971,1.6972,1.69645,1.6969,1374500002.0
2007-11-23 15:50:00,1.6969,1.6974,1.6968,1.6972,551500000.0
2007-11-23 15:55:00,1.6972,1.69775,1.6962,1.6972,1126700000.0
2007-11-23 16:00:00,1.6972,1.6982,1.69705,1.6972,1150599997.0
2007-11-23 16:05:00,1.6972,1.69795,1.6968,1.6979,520700000.0
2007-11-23 16:10:00,1.6979,1.698,1.6973,1.698,967900003.0
2007-11-23 16:15:00,1.69805,1.69855,1.69765,1.698,625100001.0
2007-11-23 16:20:00,1.698,1.699,1.6979,1.6987,457700000.0
2007-11-23 16:25:00,1.6987,1.69895,1.6982,1.6982,1246600000.0
2007-11-23 16:30:00,1.6982,1.6983,1.697,1.6972,627400000.0
2007-11-23 16:35:00,1.6972,1.6982,1.6972,1.6978,753100000.0
2007-11-23 16:40:00,1.6978,1.6978,1.6954,1.6958,2009500007.0
2007-11-23 16:45:00,1.6958,1.6968,1.69565,1.6967,886400000.0
2007-11-23 16:50:00,1.6967,1.69815,1.6965,1.6974,1674700002.0
2007-11-23 16:55:00,1.6974,1.69855,1.6963,1.6977,1984500000.0
2007-11-23 17:00:00,1.6977,1.698,1.6964,1.6976,804599999.0
2007-11-23 17:05:00,1.6976,1.698,1.6968,1.69715,369900000.0
2007-11-23 17:10:00,1.6971,1.6976,1.6967,1.6972,268600000.0
2007-11-23 17:15:00,1.6972,1.6976,1.6966,1.6969,636499998.0
2007-11-23 17:20:00,1.6969,1.6975,1.6969,1.6975,294800000.0
2007-11-23 17:25:00,1.6976,1.6987,1.69685,1.69755,421900000.0
2007-11-23 17:30:00,1.69755,1.69795,1.6972,1.6974,366700000.0
2007-11-23 17:35:00,1.6974,1.6978,1.69695,1.69735,638200000.0
2007-11-23 17:40:00,1.69735,1.6979,1.6972,1.6975,416800000.0
2007-11-23 17:45:00,1.69755,1.6989,1.6972,1.6974,652600000.0
2007-11-23 17:50:00,1.6974,1.6984,1.69735,1.6978,921099997.0
2007-11-23 17:55:00,1.6978,1.69965,1.6977,1.69925,737600000.0
2007-11-23 18:00:00,1.69915,1.69975,1.69805,1.69835,1967200007.0
2007-11-23 18:05:00,1.69855,1.6995,1.6976,1.6993,2183800000.0
2007-11-23 18:10:00,1.6993,1.7001,1.69885,1.69905,1350700000.0
2007-11-23 18:15:00,1.699,1.7001,1.6989,1.6999,1241100000.0
2007-11-23 18:20:00,1.69995,1.7,1.69905,1.69905,1809800000.0
2007-11-23 18:25:00,1.699,1.70075,1.6989,1.6999,1656800000.0
2007-11-23 18:30:00,1.6999,1.7,1.6995,1.6998,1743800000.0
2007-11-23 18:35:00,1.6998,1.7005,1.6996,1.7,1085700000.0
2007-11-23 18:40:00,1.6999,1.70025,1.69845,1.6985,1636900000.0
2007-11-23 18:45:00,1.6984,1.69865,1.6963,1.6968,2114100000.0
2007-11-23 18:50:00,1.6967,1.6977,1.6951,1.6955,1795100000.0
2007-11-23 18:55:00,1.6956,1.69665,1.6935,1.6954,3047099994.0
2007-11-23 19:00:00,1.6954,1.6959,1.6942,1.69425,900400000.0
2007-11-23 19:05:00,1.69425,1.6946,1.69325,1.6935,1736100000.0
2007-11-23 19:10:00,1.6935,1.6946,1.69335,1.6939,670400000.0
2007-11-23 19:15:00,1.6939,1.694,1.6913,1.69145,1371200000.0
2007-11-23 19:20:00,1.69135,1.69255,1.69125,1.6923,1869200000.0
2007-11-23 19:25:00,1.6923,1.6927,1.69185,1.69205,1092900000.0
2007-11-23 19:30:00,1.69205,1.6921,1.6905,1.69105,1790100000.0
2007-11-23 19:35:00,1.69105,1.6913,1.6901,1.6909,453800000.0
2007-11-23 19:40:00,1.6909,1.69115,1.6904,1.6904,830800000.0
2007-11-23 19:45:00,1.6905,1.6911,1.68965,1.69075,1168300000.0
2007-11-23 19:50:00,1.69075,1.69285,1.6903,1.6924,1582299998.0
2007-11-23 19:55:00,1.6924,1.6937,1.69235,1.6932,801000001.0
2007-11-23 20:00:00,1.6932,1.69325,1.69225,1.69275,930400000.0
2007-11-23 20:05:00,1.69275,1.69525,1.6927,1.6945,936400000.0
2007-11-23 20:10:00,1.6945,1.6945,1.694,1.6941,1227800000.0
2007-11-23 20:15:00,1.6941,1.6944,1.69375,1.69415,493300000.0
2007-11-23 20:20:00,1.69415,1.69525,1.69415,1.6949,565000000.0
2007-11-23 20:25:00,1.6949,1.69545,1.6948,1.6949,525500000.0
2007-11-23 20:30:00,1.6949,1.69495,1.6941,1.6942,458500000.0
2007-11-23 20:35:00,1.6942,1.6951,1.6936,1.694,510200000.0
2007-11-23 20:40:00,1.694,1.69445,1.6937,1.69395,623800000.0
2007-11-23 20:45:00,1.69395,1.695,1.69375,1.6941,807800000.0
2007-11-23 20:50:00,1.6941,1.6941,1.69325,1.69325,479100000.0
2007-11-23 20:55:00,1.6933,1.69495,1.6931,1.6943,678900001.0
2007-11-23 21:00:00,1.6943,1.6945,1.693,1.69395,501500000.0
2007-11-23 21:05:00,1.694,1.6945,1.6938,1.6942,1045500000.0
2007-11-23 21:10:00,1.6942,1.6946,1.69405,1.6943,309500000.0
2007-11-23 21:15:00,1.6943,1.6944,1.6936,1.6936,103800000.0
2007-11-23 21:20:00,1.69415,1.6944,1.6936,1.6944,101000000.0
2007-11-23 21:25:00,1.6944,1.6945,1.694,1.694,103400000.0
2007-11-23 21:30:00,1.694,1.6944,1.6936,1.6943,325200000.0
2007-11-23 21:35:00,1.6943,1.6946,1.69385,1.694,518200000.0
2007-11-23 21:40:00,1.69395,1.6954,1.69375,1.69525,233900000.0
2007-11-23 21:45:00,1.69525,1.69545,1.6941,1.6942,640700000.0
2007-11-23 21:50:00,1.6942,1.6944,1.69355,1.6941,501500000.0
2007-11-23 21:55:00,1.6941,1.6945,1.6939,1.6941,491700000.0
2007-11-23 22:00:00,1.69405,1.6945,1.69405,1.69415,374900000.0
2007-11-23 22:05:00,1.69435,1.69435,1.69395,1.6943,119500000.0
2007-11-23 22:10:00,1.6943,1.6946,1.6941,1.6945,405300000.0
2007-11-23 22:15:00,1.6945,1.6946,1.6938,1.6942,416600000.0
2007-11-23 22:20:00,1.6942,1.6942,1.6907,1.6908,350700000.0
2007-11-23 22:25:00,1.6938,1.694,1.6933,1.6933,386100000.0
2007-11-23 22:30:00,1.6933,1.694,1.69205,1.693,532700000.0
2007-11-23 22:35:00,1.693,1.6938,1.693,1.6938,270300000.0
2007-11-23 22:40:00,1.69375,1.6938,1.6924,1.6924,438400000.0
2007-11-23 22:45:00,1.6925,1.6928,1.6923,1.6927,664200000.0
2007-11-23 22:50:00,1.6927,1.6928,1.6912,1.6916,604000000.0
2007-11-23 22:55:00,1.6916,1.6918,1.69105,1.6914,167800000.0
2007-11-23 23:00:00,1.6914,1.6916,1.6914,1.6916,24700000.0
2007-11-26 00:00:00,1.688,1.6881,1.6827,1.6829,599400000.0
2007-11-26 00:05:00,1.683,1.6857,1.6828,1.6853,1062100000.0
2007-11-26 00:10:00,1.6853,1.6871,1.6848,1.6864,1009400000.0
2007-11-26 00:15:00,1.6862,1.6864,1.6854,1.6857,1005600000.0
2007-11-26 00:20:00,1.6857,1.6868,1.6854,1.6865,1162700000.0
2007-11-26 00:25:00,1.6865,1.6873,1.6865,1.6873,1324300000.0
2007-11-26 00:30:00,1.6873,1.6877,1.6864,1.6871,1290500000.0
2007-11-26 00:35:00,1.6871,1.6871,1.686,1.6865,1057900000.0
2007-11-26 00:40:00,1.6865,1.6871,1.6856,1.6867,617500000.0
2007-11-26 00:45:00,1.6867,1.6873,1.68655,1.6867,998100000.0
2007-11-26 00:50:00,1.6867,1.6878,1.6866,1.6877,713800000.0
2007-11-26 00:55:00,1.6877,1.6892,1.6877,1.6884,581500000.0
2007-11-26 01:00:00,1.6884,1.6884,1.6867,1.6871,732500000.0
2007-11-26 01:05:00,1.68725,1.6873,1.686,1.6868,508600000.0
2007-11-26 01:10:00,1.6868,1.6869,1.6842,1.6858,850200000.0
2007-11-26 01:15:00,1.6858,1.6862,1.6837,1.6838,1218300000.0
2007-11-26 01:20:00,1.6838,1.6845,1.683,1.684,681100000.0
2007-11-26 01:25:00,1.684,1.684,1.6823,1.6823,312700000.0
2007-11-26 01:30:00,1.6823,1.6823,1.6806,1.6821,739000000.0
2007-11-26 01:35:00,1.6821,1.68315,1.6815,1.6816,465500000.0
2007-11-26 01:40:00,1.6816,1.6819,1.6813,1.6815,189400000.0
2007-11-26 01:45:00,1.6815,1.68165,1.68035,1.68045,510300000.0
2007-11-26 01:50:00,1.68045,1.6824,1.68045,1.6822,449300000.0
2007-11-26 01:55:00,1.6822,1.6833,1.68195,1.68265,848000000.0
2007-11-26 02:00:00,1.68285,1.68385,1.68285,1.68365,537400000.0
2007-11-26 02:05:00,1.68365,1.68505,1.68295,1.68425,1613000000.0
2007-11-26 02:10:00,1.68425,1.68435,1.68315,1.68385,670500000.0
2007-11-26 02:15:00,1.68385,1.68435,1.68285,1.68315,794600000.0
2007-11-26 02:20:00,1.6831,1.68335,1.6809,1.68135,1469400000.0
2007-11-26 02:25:00,1.68135,1.6822,1.6805,1.6822,816900000.0
2007-11-26 02:30:00,1.682,1.68295,1.68135,1.68185,1659900000.0
2007-11-26 02:35:00,1.68185,1.68185,1.68095,1.68135,425100000.0
2007-11-26 02:40:00,1.68135,1.6814,1.68055,1.68095,554300000.0
2007-11-26 02:45:00,1.68095,1.68225,1.68085,1.6818,264600000.0
2007-11-26 02:50:00,1.68185,1.68275,1.68145,1.6816,632500000.0
2007-11-26 02:55:00,1.68165,1.68195,1.6812,1.68135,260300000.0
2007-11-26 03:00:00,1.68135,1.68265,1.68125,1.68195,389300000.0
2007-11-26 03:05:00,1.68195,1.68215,1.68115,1.68205,534800000.0
2007-11-26 03:10:00,1.68205,1.6827,1.68145,1.68195,593100000.0
2007-11-26 03:15:00,1.68195,1.6822,1.67975,1.68085,417500000.0
2007-11-26 03:20:00,1.6809,1.68175,1.68075,1.68165,658800000.0
2007-11-26 03:25:00,1.68165,1.68265,1.68165,1.68245,310500000.0
2007-11-26 03:30:00,1.68245,1.68295,1.68195,1.68295,315000000.0
2007-11-26 03:35:00,1.68295,1.68375,1.68245,1.6825,558800000.0
2007-11-26 03:40:00,1.6825,1.68335,1.6822,1.68305,760400000.0
2007-11-26 03:45:00,1.6827,1.68315,1.68185,1.68185,271700000.0
2007-11-26 03:50:00,1.68185,1.68195,1.68105,1.68165,535700000.0
2007-11-26 03:55:00,1.68165,1.68205,1.68095,1.68195,389300000.0
2007-11-26 04:00:00,1.68185,1.68195,1.68015,1.68045,1443300000.0
2007-11-26 04:05:00,1.68045,1.68065,1.67985,1.68005,456400000.0
2007-11-26 04:10:00,1.68005,1.6806,1.67995,1.68005,585900000.0
2007-11-26 04:15:00,1.67995,1.6804,1.67945,1.68035,508300000.0
2007-11-26 04:20:00,1.68035,1.68045,1.67775,1.67825,1191900000.0
2007-11-26 04:25:00,1.67825,1.679,1.67815,1.67895,736400000.0
2007-11-26 04:30:00,1.67885,1.67965,1.6787,1.6793,708600000.0
2007-11-26 04:35:00,1.6793,1.6798,1.67895,1.6796,547300000.0
2007-11-26 04:40:00,1.6796,1.6799,1.67875,1.6797,891900000.0
2007-11-26 04:45:00,1.6797,1.68185,1.67945,1.68155,1036800000.0
2007-11-26 04:50:00,1.68155,1.68155,1.6788,1.67995,814800000.0
2007-11-26 04:55:00,1.67995,1.6801,1.67915,1.67975,204500000.0
2007-11-26 05:00:00,1.67975,1.67985,1.67675,1.67725,1729300002.0
2007-11-26 05:05:00,1.67725,1.6793,1.67625,1.6791,2133400000.0
2007-11-26 05:10:00,1.6791,1.6801,1.67885,1.6794,972999999.0
2007-11-26 05:15:00,1.6794,1.67985,1.67865,1.67985,483100000.0
2007-11-26 05:20:00,1.67985,1.68035,1.67925,1.67925,546000000.0
2007-11-26 05:25:00,1.67925,1.67935,1.67845,1.67865,389000000.0
2007-11-26 05:30:00,1.67865,1.67925,1.67785,1.67925,1052600000.0
2007-11-26 05:35:00,1.67925,1.6805,1.67925,1.68025,224400000.0
2007-11-26 05:40:00,1.68025,1.68105,1.6794,1.68105,266700000.0
2007-11-26 05:45:00,1.68105,1.68145,1.68065,1.68105,334000000.0
2007-11-26 05:50:00,1.68105,1.68105,1.68,1.6805,386000000.0
2007-11-26 05:55:00,1.6805,1.6806,1.67955,1.68025,308100000.0
2007-11-26 06:00:00,1.68025,1.68055,1.67975,1.68015,305500000.0
2007-11-26 06:05:00,1.68025,1.68065,1.67935,1.67995,679700000.0
2007-11-26 06:10:00,1.68,1.68015,1.67765,1.67785,582900000.0
2007-11-26 06:15:00,1.67775,1.67845,1.67695,1.6771,493700000.0
2007-11-26 06:20:00,1.6771,1.67845,1.6771,1.67775,398300000.0
2007-11-26 06:25:00,1.6777,1.67785,1.67685,1.67755,568600000.0
2007-11-26 06:30:00,1.67755,1.67775,1.67665,1.67675,544500000.0
2007-11-26 06:35:00,1.67685,1.67715,1.67535,1.67695,1023000000.0
2007-11-26 06:40:00,1.67695,1.67745,1.67665,1.67725,791000000.0
2007-11-26 06:45:00,1.67725,1.67735,1.67645,1.67645,598100000.0
2007-11-26 06:50:00,1.67645,1.67725,1.67595,1.67605,903500000.0
2007-11-26 06:55:00,1.67605,1.67705,1.67535,1.67675,913800000.0
2007-11-26 07:00:00,1.67675,1.67725,1.67535,1.67615,404000000.0
2007-11-26 07:05:00,1.67625,1.67635,1.67595,1.67625,200600000.0
2007-11-26 07:10:00,1.6763,1.6767,1.67505,1.67575,625400000.0
2007-11-26 07:15:00,1.6757,1.67635,1.67545,1.67635,355900000.0
2007-11-26 07:20:00,1.67635,1.6765,1.67545,1.67575,333900000.0
2007-11-26 07:25:00,1.67565,1.67665,1.67545,1.67665,579800000.0
2007-11-26 07:30:00,1.67655,1.67685,1.67545,1.67595,722300000.0
2007-11-26 07:35:00,1.67615,1.6775,1.6753,1.67705,588300000.0
2007-11-26 07:40:00,1.67705,1.67715,1.67575,1.67625,507400000.0
2007-11-26 07:45:00,1.67625,1.67625,1.67495,1.67615,784500000.0
2007-11-26 07:50:00,1.67615,1.67745,1.67585,1.67725,1188000000.0
2007-11-26 07:55:00,1.67725,1.6773,1.67645,1.67705,685200000.0
2007-11-26 08:00:00,1.67705,1.6779,1.67665,1.67705,1003300000.0
2007-11-26 08:05:00,1.67705,1.67765,1.67655,1.67745,1158200000.0
2007-11-26 08:10:00,1.67745,1.67775,1.67695,1.67725,353400000.0
2007-11-26 08:15:00,1.67725,1.67745,1.67665,1.67745,441200000.0
2007-11-26 08:20:00,1.67745,1.6776,1.67645,1.67655,1042300000.0
2007-11-26 08:25:00,1.67665,1.6772,1.6762,1.67625,665800000.0
2007-11-26 08:30:00,1.67625,1.6772,1.67615,1.6764,289100000.0
2007-11-26 08:35:00,1.6764,1.6765,1.6753,1.67585,487400000.0
2007-11-26 08:40:00,1.67585,1.67665,1.6753,1.67645,404600000.0
2007-11-26 08:45:00,1.67645,1.6777,1.67635,1.6773,593400000.0
2007-11-26 08:50:00,1.6773,1.6789,1.67715,1.67885,1225700000.0
2007-11-26 08:55:00,1.67885,1.67905,1.67785,1.679,334100000.0
2007-11-26 09:00:00,1.679,1.6792,1.67835,1.67885,430100000.0
2007-11-26 09:05:00,1.67885,1.6796,1.67855,1.679,627800000.0
2007-11-26 09:10:00,1.67895,1.67955,1.67815,1.67935,1068600000.0
2007-11-26 09:15:00,1.67925,1.67955,1.67885,1.67935,1066900000.0
2007-11-26 09:20:00,1.67935,1.6808,1.67805,1.68015,745100000.0
2007-11-26 09:25:00,1.68015,1.68165,1.68015,1.6809,1123500000.0
2007-11-26 09:30:00,1.681,1.68175,1.68025,1.6811,488600000.0
2007-11-26 09:35:00,1.6811,1.68295,1.68085,1.68245,599500000.0
2007-11-26 09:40:00,1.68235,1.68355,1.68165,1.6824,1037100000.0
2007-11-26 09:45:00,1.6824,1.68345,1.68165,1.68175,1046300000.0
2007-11-26 09:50:00,1.68175,1.68245,1.68085,1.68085,892500000.0
2007-11-26 09:55:00,1.68085,1.6812,1.67985,1.6802,952900000.0
2007-11-26 10:00:00,1.6802,1.68085,1.67915,1.6805,1438700001.0
2007-11-26 10:05:00,1.6805,1.68165,1.68005,1.6812,1418500000.0
2007-11-26 10:10:00,1.68115,1.6812,1.67935,1.67955,834400000.0
2007-11-26 10:15:00,1.67955,1.6797,1.67865,1.6793,752200000.0
2007-11-26 10:20:00,1.67935,1.6794,1.6783,1.67885,1114600001.0
2007-11-26 10:25:00,1.6789,1.67905,1.67785,1.67845,705100000.0
2007-11-26 10:30:00,1.67835,1.67905,1.67725,1.6777,1079200000.0
2007-11-26 10:35:00,1.67775,1.67775,1.67615,1.67655,1225600001.0
2007-11-26 10:40:00,1.6766,1.6766,1.67555,1.67615,903400000.0
2007-11-26 10:45:00,1.67625,1.67825,1.67605,1.67785,877600000.0
2007-11-26 10:50:00,1.67785,1.6787,1.67675,1.6773,883600000.0
2007-11-26 10:55:00,1.6773,1.67755,1.67575,1.67585,620800000.0
2007-11-26 11:00:00,1.67575,1.6767,1.67465,1.67635,1271100000.0
2007-11-26 11:05:00,1.67625,1.67675,1.6756,1.67615,968699999.0
2007-11-26 11:10:00,1.67605,1.6765,1.6758,1.6762,451300000.0
2007-11-26 11:15:00,1.6762,1.6783,1.67605,1.6775,1491600000.0
2007-11-26 11:20:00,1.6775,1.67815,1.6771,1.67785,1128999999.0
2007-11-26 11:25:00,1.67785,1.67805,1.67625,1.67725,2281000000.0
2007-11-26 11:30:00,1.67725,1.67725,1.67635,1.67655,1225900000.0
2007-11-26 11:35:00,1.6766,1.6769,1.67585,1.67685,689800000.0
2007-11-26 11:40:00,1.67695,1.67755,1.67675,1.67675,1330000001.0
2007-11-26 11:45:00,1.67675,1.67865,1.67675,1.67815,909300001.0
2007-11-26 11:50:00,1.67825,1.67875,1.676,1.67695,1869899999.0
2007-11-26 11:55:00,1.67685,1.67695,1.67595,1.6766,2148100000.0
2007-11-26 12:00:00,1.6766,1.67695,1.67615,1.67695,822500000.0
2007-11-26 12:05:00,1.67695,1.6782,1.67695,1.6778,1227300001.0
2007-11-26 12:10:00,1.6778,1.6783,1.67695,1.67775,857100000.0
2007-11-26 12:15:00,1.67775,1.679,1.67685,1.6788,918500000.0
2007-11-26 12:20:00,1.67875,1.6796,1.67825,1.67955,871300000.0
2007-11-26 12:25:00,1.6796,1.68105,1.67955,1.68085,986000000.0
2007-11-26 12:30:00,1.68065,1.68145,1.6801,1.68055,1467600001.0
2007-11-26 12:35:00,1.68055,1.68095,1.67875,1.67895,798200001.0
2007-11-26 12:40:00,1.67895,1.67945,1.67775,1.67825,862100000.0
2007-11-26 12:45:00,1.67825,1.67865,1.67675,1.67695,779800000.0
2007-11-26 12:50:00,1.67695,1.6778,1.6768,1.6777,1122800001.0
2007-11-26 12:55:00,1.67775,1.67835,1.67745,1.67825,960600000.0
2007-11-26 13:00:00,1.67815,1.67865,1.67785,1.6779,1007000002.0
2007-11-26 13:05:00,1.67795,1.67935,1.67795,1.67845,1231300000.0
2007-11-26 13:10:00,1.67845,1.68005,1.67795,1.67915,1121000000.0
2007-11-26 13:15:00,1.67925,1.67945,1.67785,1.6782,939500000.0
2007-11-26 13:20:00,1.6782,1.6787,1.67805,1.6786,224200000.0
2007-11-26 13:25:00,1.6786,1.67915,1.67815,1.67905,947300000.0
2007-11-26 13:30:00,1.679,1.6794,1.67765,1.6785,2285600003.0
2007-11-26 13:35:00,1.6784,1.67855,1.67675,1.67775,2210400002.0
2007-11-26 13:40:00,1.67775,1.67815,1.6764,1.67705,997899999.0
2007-11-26 13:45:00,1.6771,1.6774,1.67615,1.67675,1137200002.0
2007-11-26 13:50:00,1.67675,1.6774,1.67655,1.67725,861100000.0
2007-11-26 13:55:00,1.6772,1.67815,1.67685,1.67705,989900000.0
2007-11-26 14:00:00,1.67705,1.67815,1.67675,1.6778,1365800000.0
2007-11-26 14:05:00,1.6778,1.67945,1.67685,1.67915,1115099999.0
2007-11-26 14:10:00,1.67915,1.68005,1.67895,1.6798,1058600000.0
2007-11-26 14:15:00,1.6798,1.68075,1.67915,1.67915,1048600000.0
2007-11-26 14:20:00,1.679,1.68015,1.6788,1.6795,1155500000.0
2007-11-26 14:25:00,1.6795,1.68005,1.6786,1.67995,595700000.0
2007-11-26 14:30:00,1.67985,1.67995,1.67885,1.6799,546900000.0
2007-11-26 14:35:00,1.6799,1.68015,1.67945,1.67985,671600001.0
2007-11-26 14:40:00,1.67985,1.68195,1.67985,1.68135,1178500000.0
2007-11-26 14:45:00,1.68135,1.68305,1.68125,1.68175,879899998.0
2007-11-26 14:50:00,1.68175,1.6827,1.68125,1.68255,986500000.0
2007-11-26 14:55:00,1.68255,1.68345,1.68215,1.68225,624300000.0
2007-11-26 15:00:00,1.68225,1.6848,1.68225,1.68375,1163000005.0
2007-11-26 15:05:00,1.68375,1.6851,1.6836,1.68445,724500000.0
2007-11-26 15:10:00,1.68445,1.68445,1.68315,1.68365,1046500000.0
2007-11-26 15:15:00,1.68365,1.68475,1.68355,1.68425,1019000001.0
2007-11-26 15:20:00,1.68425,1.68485,1.68355,1.6846,970700000.0
2007-11-26 15:25:00,1.6845,1.68545,1.6844,1.68545,860200000.0
2007-11-26 15:30:00,1.68545,1.68545,1.6841,1.6845,1365900000.0
2007-11-26 15:35:00,1.68455,1.68645,1.68445,1.68625,1246099997.0
2007-11-26 15:40:00,1.68625,1.6887,1.686,1.6885,2161799997.0
2007-11-26 15:45:00,1.68845,1.6893,1.68795,1.6885,1300600000.0
2007-11-26 15:50:00,1.68855,1.6891,1.68775,1.68795,1049200000.0
2007-11-26 15:55:00,1.68805,1.6882,1.68685,1.68715,955200000.0
2007-11-26 16:00:00,1.6872,1.68805,1.6864,1.6867,1114600001.0
2007-11-26 16:05:00,1.68695,1.6883,1.68675,1.6883,995800001.0
2007-11-26 16:10:00,1.6883,1.68935,1.68755,1.68905,1053100000.0
2007-11-26 16:15:00,1.68905,1.68915,1.68635,1.68705,1228700000.0
2007-11-26 16:20:00,1.68715,1.68715,1.6861,1.6866,1005700001.0
2007-11-26 16:25:00,1.6866,1.6868,1.68605,1.68655,413800000.0
2007-11-26 16:30:00,1.68655,1.6885,1.6858,1.6885,1268099999.0
2007-11-26 16:35:00,1.6885,1.6893,1.68735,1.68745,995100000.0
2007-11-26 16:40:00,1.68745,1.6883,1.68665,1.68665,806899999.0
2007-11-26 16:45:00,1.68665,1.6873,1.686,1.6868,918800000.0
2007-11-26 16:50:00,1.6868,1.6879,1.68665,1.68715,794100000.0
2007-11-26 16:55:00,1.68715,1.68735,1.68595,1.68695,1460600000.0
2007-11-26 17:00:00,1.68695,1.6872,1.68595,1.68625,1696699998.0
2007-11-26 17:05:00,1.68625,1.6868,1.68605,1.68645,644900000.0
2007-11-26 17:10:00,1.6865,1.68705,1.68605,1.687,1329500000.0
2007-11-26 17:15:00,1.687,1.6889,1.68685,1.68885,1588500000.0
2007-11-26 17:20:00,1.68885,1.68945,1.68805,1.6888,1603500001.0
2007-11-26 17:25:00,1.6887,1.6898,1.6882,1.68945,1265900000.0
2007-11-26 17:30:00,1.6895,1.68955,1.6882,1.68855,1654199999.0
2007-11-26 17:35:00,1.6885,1.68975,1.68815,1.68915,1093700002.0
2007-11-26 17:40:00,1.68915,1.6908,1.68915,1.69065,1010000000.0
2007-11-26 17:45:00,1.69065,1.6911,1.68945,1.6908,1644100000.0
2007-11-26 17:50:00,1.6908,1.69195,1.69005,1.6918,1891799999.0
2007-11-26 17:55:00,1.69185,1.6931,1.69155,1.69165,1075700000.0
2007-11-26 18:00:00,1.69165,1.69185,1.69065,1.69185,1629499997.0
2007-11-26 18:05:00,1.69185,1.69215,1.69095,1.69165,1944100000.0
2007-11-26 18:10:00,1.69155,1.69585,1.69155,1.69555,1876999999.0
2007-11-26 18:15:00,1.69555,1.69605,1.69455,1.69465,1914899999.0
2007-11-26 18:20:00,1.69465,1.69505,1.69415,1.6943,1165600000.0
2007-11-26 18:25:00,1.6943,1.6947,1.6933,1.6945,1093900000.0
2007-11-26 18:30:00,1.6945,1.69465,1.69285,1.6933,1554100000.0
2007-11-26 18:35:00,1.69325,1.69405,1.69295,1.693,807800000.0
2007-11-26 18:40:00,1.6929,1.69445,1.6929,1.69385,848900000.0
2007-11-26 18:45:00,1.69385,1.69445,1.69325,1.69385,997800000.0
2007-11-26 18:50:00,1.69385,1.69395,1.69205,1.69205,668300000.0
2007-11-26 18:55:00,1.69205,1.6931,1.69145,1.69305,835700000.0
2007-11-26 19:00:00,1.69305,1.69355,1.69185,1.69305,2255200002.0
2007-11-26 19:05:00,1.69305,1.69395,1.69295,1.6935,1853000005.0
2007-11-26 19:10:00,1.6935,1.69355,1.69275,1.6934,551300000.0
2007-11-26 19:15:00,1.6934,1.6941,1.69195,1.69255,1472600000.0
2007-11-26 19:20:00,1.69255,1.69285,1.6919,1.6924,2020299997.0
2007-11-26 19:25:00,1.69235,1.6925,1.69085,1.69105,924000000.0
2007-11-26 19:30:00,1.69105,1.6918,1.69105,1.69155,672100000.0
2007-11-26 19:35:00,1.69155,1.6923,1.6912,1.6923,1123300000.0
2007-11-26 19:40:00,1.6923,1.6929,1.69135,1.6915,1362100000.0
2007-11-26 19:45:00,1.6915,1.6916,1.69055,1.69085,1825799999.0
2007-11-26 19:50:00,1.69085,1.69255,1.69085,1.69195,891600000.0
2007-11-26 19:55:00,1.69195,1.6926,1.69125,1.69225,957600001.0
2007-11-26 20:00:00,1.69225,1.69275,1.69225,1.69235,867200000.0
2007-11-26 20:05:00,1.69235,1.693,1.6921,1.69265,768499999.0
2007-11-26 20:10:00,1.69255,1.6927,1.69195,1.69195,814499999.0
2007-11-26 20:15:00,1.69195,1.69345,1.69195,1.6934,610300000.0
2007-11-26 20:20:00,1.69335,1.69495,1.6932,1.69465,1573900000.0
2007-11-26 20:25:00,1.69465,1.6962,1.6944,1.6953,1568100000.0
2007-11-26 20:30:00,1.6953,1.696,1.69495,1.6953,1637500000.0
2007-11-26 20:35:00,1.6953,1.6955,1.69355,1.6939,1151100000.0
2007-11-26 20:40:00,1.6939,1.69535,1.6938,1.69515,1381600000.0
2007-11-26 20:45:00,1.69515,1.6999,1.69505,1.69845,2101500000.0
2007-11-26 20:50:00,1.69845,1.70035,1.69795,1.69995,1614399999.0
2007-11-26 20:55:00,1.69995,1.70165,1.6997,1.7005,1721200002.0
2007-11-26 21:00:00,1.70045,1.70095,1.69925,1.69935,1356000000.0
2007-11-26 21:05:00,1.69935,1.7017,1.6993,1.70045,2313900000.0
2007-11-26 21:10:00,1.70045,1.70105,1.69995,1.7001,1705700000.0
2007-11-26 21:15:00,1.7001,1.7002,1.6989,1.69935,1665200000.0
2007-11-26 21:20:00,1.69945,1.6995,1.69885,1.6991,859300000.0
2007-11-26 21:25:00,1.69915,1.69935,1.6981,1.699,964900000.0
2007-11-26 21:30:00,1.699,1.6992,1.6982,1.69835,716900000.0
2007-11-26 21:35:00,1.6985,1.69905,1.6983,1.69905,514700000.0
2007-11-26 21:40:00,1.69905,1.7004,1.69855,1.7,895700000.0
2007-11-26 21:45:00,1.7,1.70305,1.69995,1.70255,1191500001.0
2007-11-26 21:50:00,1.70255,1.70285,1.7017,1.7018,1446800000.0
2007-11-26 21:55:00,1.70185,1.70225,1.70155,1.70175,1279000000.0
2007-11-26 22:00:00,1.7018,1.70335,1.7018,1.70225,2026800000.0
2007-11-26 22:05:00,1.7022,1.70305,1.70115,1.7028,928500000.0
2007-11-26 22:10:00,1.70265,1.70365,1.70205,1.70255,1132700000.0
2007-11-26 22:15:00,1.70255,1.70355,1.702,1.70345,872800001.0
2007-11-26 22:20:00,1.70345,1.70415,1.70335,1.70405,977500000.0
2007-11-26 22:25:00,1.70395,1.70535,1.7037,1.7047,1214300000.0
2007-11-26 22:30:00,1.7047,1.7051,1.70425,1.7049,1016100001.0
2007-11-26 22:35:00,1.7049,1.7073,1.70435,1.70695,1862899999.0
2007-11-26 22:40:00,1.70695,1.7083,1.7066,1.70715,2210400000.0
2007-11-26 22:45:00,1.70725,1.7077,1.70625,1.7076,1936200000.0
2007-11-26 22:50:00,1.7076,1.714,1.7075,1.7139,1677500000.0
2007-11-26 22:55:00,1.7138,1.7157,1.7117,1.71205,1363500000.0
2007-11-26 23:00:00,1.71205,1.71395,1.71145,1.71265,943700000.0
2007-11-26 23:05:00,1.71265,1.7134,1.71175,1.71185,754500000.0
2007-11-26 23:10:00,1.71185,1.71255,1.71115,1.7124,745299998.0
2007-11-26 23:15:00,1.71235,1.7125,1.71035,1.7107,986400000.0
2007-11-26 23:20:00,1.71075,1.7114,1.71025,1.71125,586600000.0
2007-11-26 23:25:00,1.71125,1.71175,1.71065,1.71115,704800000.0
2007-11-26 23:30:00,1.71115,1.71115,1.70715,1.70735,1063800000.0
2007-11-26 23:35:00,1.70735,1.7085,1.70715,1.70775,593100000.0
2007-11-26 23:40:00,1.70775,1.70845,1.70745,1.70815,446100000.0
2007-11-26 23:45:00,1.70825,1.70825,1.7066,1.70685,494300000.0
2007-11-26 23:50:00,1.70685,1.7073,1.7065,1.70715,396100000.0
2007-11-26 23:55:00,1.70715,1.709,1.7068,1.709,863700000.0
2007-11-27 00:00:00,1.7086,1.7093,1.7077,1.7085,965600000.0
2007-11-27 00:05:00,1.7085,1.7095,1.7076,1.7087,1512300000.0
2007-11-27 00:10:00,1.7087,1.7088,1.7077,1.7079,1557600000.0
2007-11-27 00:15:00,1.7079,1.7079,1.706,1.70725,1535000000.0
2007-11-27 00:20:00,1.70725,1.7077,1.70655,1.7071,533100000.0
2007-11-27 00:25:00,1.7072,1.708,1.7069,1.7076,1090700000.0
2007-11-27 00:30:00,1.7076,1.709,1.7073,1.7087,1307500000.0
2007-11-27 00:35:00,1.7087,1.7087,1.7076,1.7083,1046800000.0
2007-11-27 00:40:00,1.7081,1.7109,1.7079,1.7109,933000000.0
2007-11-27 00:45:00,1.7109,1.7109,1.707,1.7074,2073400000.0
2007-11-27 00:50:00,1.707,1.7086,1.7069,1.7084,1263700000.0
2007-11-27 00:55:00,1.7084,1.7085,1.7073,1.7083,888700000.0
2007-11-27 01:00:00,1.7083,1.7085,1.7068,1.70765,1419600000.0
2007-11-27 01:05:00,1.70765,1.70765,1.7062,1.7069,1694300000.0
2007-11-27 01:10:00,1.7069,1.709,1.7063,1.7081,1331500000.0
2007-11-27 01:15:00,1.7082,1.7088,1.7067,1.7069,962500000.0
2007-11-27 01:20:00,1.7069,1.7072,1.70645,1.7069,337200000.0
2007-11-27 01:25:00,1.7069,1.7081,1.70685,1.7075,876800000.0
2007-11-27 01:30:00,1.7076,1.708,1.7075,1.7077,297300000.0
2007-11-27 01:35:00,1.7077,1.7091,1.7077,1.7085,1068600000.0
2007-11-27 01:40:00,1.7085,1.7088,1.70645,1.7074,1659200000.0
2007-11-27 01:45:00,1.70735,1.7076,1.70605,1.7063,853700000.0
2007-11-27 01:50:00,1.7063,1.7066,1.7048,1.7052,1075000000.0
2007-11-27 01:55:00,1.7052,1.7055,1.7037,1.7053,1732900000.0
2007-11-27 02:00:00,1.70525,1.7065,1.7046,1.7048,1501700000.0
2007-11-27 02:05:00,1.7048,1.7049,1.7037,1.7044,555800000.0
2007-11-27 02:10:00,1.7044,1.705,1.7038,1.7044,926800000.0
2007-11-27 02:15:00,1.7044,1.7046,1.7028,1.70335,1644100000.0
2007-11-27 02:20:00,1.7034,1.7044,1.7027,1.7042,1300800000.0
2007-11-27 02:25:00,1.7042,1.7051,1.7038,1.7051,727100000.0
2007-11-27 02:30:00,1.7051,1.7051,1.704,1.7043,476800000.0
2007-11-27 02:35:00,1.70425,1.7044,1.7037,1.704,149100000.0
2007-11-27 02:40:00,1.704,1.704,1.7034,1.70355,193500000.0
2007-11-27 02:45:00,1.70355,1.7041,1.703,1.70345,565300000.0
2007-11-27 02:50:00,1.70345,1.7037,1.7023,1.70285,639600000.0
2007-11-27 02:55:00,1.7027,1.70415,1.7025,1.70295,1178000000.0
2007-11-27 03:00:00,1.70295,1.70345,1.7028,1.70335,787300000.0
2007-11-27 03:05:00,1.70335,1.7048,1.70335,1.70435,985100000.0
2007-11-27 03:10:00,1.70435,1.70515,1.70425,1.70495,1631600000.0
2007-11-27 03:15:00,1.70495,1.70505,1.70435,1.70505,1136900000.0
2007-11-27 03:20:00,1.70505,1.70505,1.70395,1.70435,528500000.0
2007-11-27 03:25:00,1.70435,1.70455,1.70395,1.70435,551100000.0
2007-11-27 03:30:00,1.70435,1.70455,1.70385,1.70415,410200000.0
2007-11-27 03:35:00,1.70415,1.70465,1.70375,1.70445,688500000.0
2007-11-27 03:40:00,1.70445,1.70465,1.70385,1.70425,251500000.0
2007-11-27 03:45:00,1.70425,1.70455,1.70365,1.70425,465000001.0
2007-11-27 03:50:00,1.70425,1.7044,1.70355,1.7038,332000000.0
2007-11-27 03:55:00,1.7038,1.7043,1.7032,1.7036,1270300000.0
2007-11-27 04:00:00,1.7036,1.7041,1.7035,1.704,304600000.0
2007-11-27 04:05:00,1.704,1.7045,1.7038,1.70435,300800000.0
2007-11-27 04:10:00,1.70435,1.7045,1.7032,1.7035,815300000.0
2007-11-27 04:15:00,1.7035,1.70405,1.7033,1.7035,1249100000.0
2007-11-27 04:20:00,1.7035,1.7044,1.7034,1.704,1274200000.0
2007-11-27 04:25:00,1.704,1.7041,1.70355,1.7037,485700000.0
2007-11-27 04:30:00,1.7037,1.7042,1.7036,1.704,1179800000.0
2007-11-27 04:35:00,1.704,1.7042,1.7033,1.7035,961700000.0
2007-11-27 04:40:00,1.7035,1.7035,1.7023,1.7024,1515900000.0
2007-11-27 04:45:00,1.7024,1.7025,1.7018,1.7022,1552600001.0
2007-11-27 04:50:00,1.7022,1.7022,1.6978,1.6993,2100200000.0
2007-11-27 04:55:00,1.69925,1.6996,1.6975,1.6976,1338800000.0
2007-11-27 05:00:00,1.6977,1.698,1.6937,1.6953,2100300001.0
2007-11-27 05:05:00,1.6953,1.6956,1.6935,1.6946,2674500000.0
2007-11-27 05:10:00,1.6946,1.695,1.69055,1.6922,2779400000.0
2007-11-27 05:15:00,1.6922,1.6924,1.6892,1.6899,5156000000.0
2007-11-27 05:20:00,1.69025,1.6913,1.6872,1.6903,3628100000.0
2007-11-27 05:25:00,1.6903,1.6927,1.68985,1.6927,2506300000.0
2007-11-27 05:30:00,1.6927,1.6936,1.6917,1.6932,3817500000.0
2007-11-27 05:35:00,1.6932,1.6933,1.6886,1.689,1998800000.0
2007-11-27 05:40:00,1.689,1.6896,1.6871,1.6892,4056300000.0
2007-11-27 05:45:00,1.6892,1.6909,1.6878,1.6907,4105300000.0
2007-11-27 05:50:00,1.6906,1.6909,1.6891,1.6893,1376200000.0
2007-11-27 05:55:00,1.6893,1.6906,1.6887,1.6901,2067800000.0
2007-11-27 06:00:00,1.6901,1.693,1.6897,1.6923,2016600000.0
2007-11-27 06:05:00,1.6923,1.6926,1.69095,1.6926,2209200000.0
2007-11-27 06:10:00,1.6926,1.6926,1.6914,1.692,1191800000.0
2007-11-27 06:15:00,1.6921,1.6936,1.6918,1.6927,933900000.0
2007-11-27 06:20:00,1.6927,1.6945,1.6923,1.6936,1290500000.0
2007-11-27 06:25:00,1.69355,1.6944,1.69195,1.6927,1051900000.0
2007-11-27 06:30:00,1.6928,1.6946,1.6917,1.6919,2121400000.0
2007-11-27 06:35:00,1.69205,1.6939,1.6919,1.6931,1614100000.0
2007-11-27 06:40:00,1.6931,1.694,1.6928,1.6939,916900000.0
2007-11-27 06:45:00,1.6939,1.6939,1.692,1.6923,892100000.0
2007-11-27 06:50:00,1.6923,1.6938,1.6922,1.6927,1125200000.0
2007-11-27 06:55:00,1.6927,1.6929,1.69155,1.692,1122500000.0
2007-11-27 07:00:00,1.6919,1.6925,1.6905,1.692,978000000.0
2007-11-27 07:05:00,1.6919,1.692,1.69065,1.6918,983500000.0
2007-11-27 07:10:00,1.6918,1.6947,1.6913,1.6934,1818900000.0
2007-11-27 07:15:00,1.69335,1.6934,1.6921,1.6932,546100000.0
2007-11-27 07:20:00,1.6932,1.6932,1.6918,1.69275,631000000.0
2007-11-27 07:25:00,1.69275,1.6933,1.6901,1.6907,1921000000.0
2007-11-27 07:30:00,1.6907,1.6914,1.6892,1.6898,1465300000.0
2007-11-27 07:35:00,1.6898,1.69,1.6881,1.6884,852000000.0
2007-11-27 07:40:00,1.6884,1.6889,1.6872,1.6874,957800000.0
2007-11-27 07:45:00,1.68735,1.6894,1.68705,1.6887,1124300000.0
2007-11-27 07:50:00,1.6888,1.6893,1.6877,1.6891,1031900000.0
2007-11-27 07:55:00,1.6891,1.6895,1.68865,1.6888,984500000.0
2007-11-27 08:00:00,1.6889,1.6906,1.6885,1.6889,1699300000.0
2007-11-27 08:05:00,1.6889,1.69,1.68885,1.6894,598100000.0
2007-11-27 08:10:00,1.6895,1.6895,1.6879,1.6886,674100000.0
2007-11-27 08:15:00,1.68865,1.6893,1.68855,1.6891,220500000.0
2007-11-27 08:20:00,1.6891,1.6899,1.6889,1.6898,358000000.0
2007-11-27 08:25:00,1.6898,1.69205,1.68955,1.6912,554900000.0
2007-11-27 08:30:00,1.69115,1.6918,1.6904,1.6917,908300000.0
2007-11-27 08:35:00,1.6917,1.6925,1.69155,1.692,551100000.0
2007-11-27 08:40:00,1.692,1.692,1.6906,1.69155,464900000.0
2007-11-27 08:45:00,1.6915,1.69215,1.6909,1.6913,1182700000.0
2007-11-27 08:50:00,1.6913,1.6923,1.6913,1.6919,530200000.0
2007-11-27 08:55:00,1.6918,1.6944,1.69165,1.6942,1029500000.0
2007-11-27 09:00:00,1.6943,1.69435,1.693,1.6936,1741799999.0
2007-11-27 09:05:00,1.6936,1.69595,1.6936,1.6943,1659100000.0
2007-11-27 09:10:00,1.6943,1.69435,1.6923,1.6927,958000000.0
2007-11-27 09:15:00,1.6927,1.6937,1.6922,1.6937,726500001.0
2007-11-27 09:20:00,1.6937,1.6944,1.6932,1.6934,1093800001.0
2007-11-27 09:25:00,1.6933,1.6937,1.69215,1.69255,1076599999.0
2007-11-27 09:30:00,1.69255,1.69275,1.6901,1.6905,960999999.0
2007-11-27 09:35:00,1.6904,1.6922,1.6904,1.6922,1010600000.0
2007-11-27 09:40:00,1.69225,1.69285,1.69205,1.69215,899300000.0
2007-11-27 09:45:00,1.69215,1.69255,1.6917,1.69235,1258400000.0
2007-11-27 09:50:00,1.69245,1.69255,1.69095,1.69205,1082400000.0
2007-11-27 09:55:00,1.69205,1.69315,1.69105,1.69105,1056100000.0
2007-11-27 10:00:00,1.69105,1.69205,1.69045,1.6919,1844199997.0
2007-11-27 10:05:00,1.69155,1.6916,1.68965,1.69095,1435500000.0
2007-11-27 10:10:00,1.69125,1.6917,1.6906,1.69135,1003200000.0
2007-11-27 10:15:00,1.69135,1.69215,1.6907,1.69105,1125400000.0
2007-11-27 10:20:00,1.69105,1.69145,1.69025,1.69065,1945500000.0
2007-11-27 10:25:00,1.69055,1.69105,1.68985,1.6906,2010100000.0
2007-11-27 10:30:00,1.6906,1.69115,1.69005,1.69085,2229900000.0
2007-11-27 10:35:00,1.69085,1.6909,1.69,1.69015,2426100005.0
2007-11-27 10:40:00,1.69005,1.69005,1.68935,1.68955,1923800000.0
2007-11-27 10:45:00,1.68955,1.6896,1.68695,1.6881,2227300000.0
2007-11-27 10:50:00,1.6881,1.68925,1.68785,1.68895,1679000000.0
2007-11-27 10:55:00,1.68895,1.6915,1.68855,1.69135,2107300000.0
2007-11-27 11:00:00,1.69135,1.69165,1.68945,1.69015,2201000000.0
2007-11-27 11:05:00,1.69025,1.6915,1.68985,1.69025,1962600000.0
2007-11-27 11:10:00,1.69025,1.69125,1.6898,1.69105,2962099998.0
2007-11-27 11:15:00,1.69105,1.69165,1.69065,1.69105,2623300000.0
2007-11-27 11:20:00,1.69105,1.6913,1.6895,1.6903,2199200000.0
2007-11-27 11:25:00,1.69035,1.69095,1.69005,1.69065,1740900000.0
2007-11-27 11:30:00,1.69075,1.69085,1.68985,1.68985,2694999999.0
2007-11-27 11:35:00,1.68985,1.691,1.68965,1.69085,4015299975.0
2007-11-27 11:40:00,1.69085,1.6922,1.69075,1.6915,4021699994.0
2007-11-27 11:45:00,1.6915,1.69215,1.69135,1.69175,3058299985.0
2007-11-27 11:50:00,1.6918,1.69275,1.69135,1.69235,2520899998.0
2007-11-27 11:55:00,1.69235,1.6938,1.6923,1.69265,2861500000.0
2007-11-27 12:00:00,1.69265,1.69325,1.6924,1.69255,2484400001.0
2007-11-27 12:05:00,1.69255,1.69315,1.69225,1.69255,1393000000.0
2007-11-27 12:10:00,1.69255,1.6946,1.692,1.69445,3761000000.0
2007-11-27 12:15:00,1.69445,1.69495,1.69365,1.69415,3262500000.0
2007-11-27 12:20:00,1.69415,1.6956,1.69405,1.69515,3733200001.0
2007-11-27 12:25:00,1.69515,1.6968,1.69515,1.69615,3231800018.0
2007-11-27 12:30:00,1.69615,1.6965,1.6955,1.696,4017699998.0
2007-11-27 12:35:00,1.69595,1.69635,1.69545,1.69615,2804199994.0
2007-11-27 12:40:00,1.69615,1.69655,1.6954,1.69575,2385700000.0
2007-11-27 12:45:00,1.69575,1.696,1.69405,1.69405,4027399988.0
2007-11-27 12:50:00,1.69405,1.69485,1.6936,1.69455,2989900000.0
2007-11-27 12:55:00,1.69455,1.6955,1.6943,1.6952,1421900000.0
2007-11-27 13:00:00,1.6952,1.6954,1.69445,1.69465,1751900000.0
2007-11-27 13:05:00,1.69465,1.69655,1.69445,1.69595,4846500003.0
2007-11-27 13:10:00,1.69595,1.6962,1.69545,1.69575,2963999999.0
2007-11-27 13:15:00,1.69575,1.69675,1.6953,1.69645,2721899997.0
2007-11-27 13:20:00,1.69645,1.69655,1.69515,1.69525,3564799995.0
2007-11-27 13:25:00,1.69525,1.69565,1.69505,1.69505,2174100000.0
2007-11-27 13:30:00,1.69505,1.7005,1.69485,1.7,3613200001.0
2007-11-27 13:35:00,1.69575,1.69605,1.69525,1.69555,5225200000.0
2007-11-27 13:40:00,1.69555,1.69625,1.69535,1.6956,3655500000.0
2007-11-27 13:45:00,1.69535,1.6958,1.69505,1.6951,1268600000.0
2007-11-27 13:50:00,1.6953,1.69535,1.69445,1.69485,3575400000.0
2007-11-27 13:55:00,1.69485,1.69525,1.6943,1.69475,2479700001.0
2007-11-27 14:00:00,1.69485,1.69505,1.69425,1.69435,4497399975.0
2007-11-27 14:05:00,1.69435,1.69555,1.6942,1.69535,2154800000.0
2007-11-27 14:10:00,1.69545,1.69625,1.6953,1.69605,2343700000.0
2007-11-27 14:15:00,1.69605,1.69605,1.69535,1.69575,2027000001.0
2007-11-27 14:20:00,1.69575,1.6979,1.69515,1.6977,4031800003.0
2007-11-27 14:25:00,1.6977,1.6988,1.6968,1.69845,2205199998.0
2007-11-27 14:30:00,1.69845,1.70065,1.69725,1.7003,3202000013.0
2007-11-27 14:35:00,1.70045,1.70105,1.69985,1.70065,1997300000.0
2007-11-27 14:40:00,1.70065,1.7008,1.69935,1.70045,3017300008.0
2007-11-27 14:45:00,1.70045,1.7014,1.69975,1.70105,2911200001.0
2007-11-27 14:50:00,1.70105,1.7027,1.70085,1.70195,2210900000.0
2007-11-27 14:55:00,1.70195,1.70405,1.70195,1.70385,3034200000.0
2007-11-27 15:00:00,1.70385,1.70485,1.70115,1.70455,2397400000.0
2007-11-27 15:05:00,1.70455,1.7046,1.70285,1.703,1765700000.0
2007-11-27 15:10:00,1.703,1.7046,1.7029,1.70435,1609600000.0
2007-11-27 15:15:00,1.70435,1.70535,1.70325,1.70405,2406700000.0
2007-11-27 15:20:00,1.70405,1.70445,1.70195,1.70305,3581500000.0
2007-11-27 15:25:00,1.70295,1.70435,1.7025,1.70415,2086900003.0
2007-11-27 15:30:00,1.7042,1.70505,1.7038,1.70495,2177000000.0
2007-11-27 15:35:00,1.705,1.7051,1.70225,1.7025,1682700000.0
2007-11-27 15:40:00,1.7025,1.70395,1.70165,1.70185,1323500000.0
2007-11-27 15:45:00,1.70185,1.70365,1.7006,1.7022,2337199999.0
2007-11-27 15:50:00,1.70215,1.70385,1.70165,1.70345,1170400000.0
2007-11-27 15:55:00,1.70345,1.70435,1.70295,1.70335,2030700000.0
2007-11-27 16:00:00,1.7034,1.7048,1.7032,1.7039,1762900000.0
2007-11-27 16:05:00,1.7039,1.7041,1.70205,1.70205,2017600000.0
2007-11-27 16:10:00,1.70215,1.7032,1.70175,1.70285,2186800002.0
2007-11-27 16:15:00,1.70285,1.7042,1.70245,1.70385,1472700000.0
2007-11-27 16:20:00,1.70385,1.7042,1.70355,1.70395,2166000001.0
2007-11-27 16:25:00,1.70395,1.70395,1.70325,1.70365,2078500000.0
2007-11-27 16:30:00,1.70365,1.704,1.70235,1.7024,2253900000.0
2007-11-27 16:35:00,1.70235,1.7024,1.69735,1.69915,1791900000.0
2007-11-27 16:40:00,1.69915,1.70245,1.69915,1.70225,2024800001.0
2007-11-27 16:45:00,1.70235,1.70245,1.69975,1.69995,2457399998.0
2007-11-27 16:50:00,1.69985,1.70115,1.69965,1.70115,1730800000.0
2007-11-27 16:55:00,1.70105,1.7022,1.70025,1.7018,2253100000.0
2007-11-27 17:00:00,1.70175,1.7031,1.70175,1.70245,2077100000.0
2007-11-27 17:05:00,1.70255,1.7037,1.70235,1.70335,1462500000.0
2007-11-27 17:10:00,1.70345,1.70565,1.7032,1.70465,2226300000.0
2007-11-27 17:15:00,1.70475,1.70545,1.7025,1.70365,2444600001.0
2007-11-27 17:20:00,1.70365,1.7043,1.7023,1.70295,1785900000.0
2007-11-27 17:25:00,1.70295,1.70335,1.70115,1.70115,2651999993.0
2007-11-27 17:30:00,1.70115,1.70155,1.69865,1.70005,3269499999.0
2007-11-27 17:35:00,1.70005,1.70105,1.69965,1.7005,2891600000.0
2007-11-27 17:40:00,1.7004,1.70205,1.70005,1.70055,2803800002.0
2007-11-27 17:45:00,1.70065,1.70065,1.69845,1.69855,2074299999.0
2007-11-27 17:50:00,1.69855,1.69875,1.69735,1.69805,1986099992.0
2007-11-27 17:55:00,1.69805,1.6985,1.69635,1.69685,2321600000.0
2007-11-27 18:00:00,1.69685,1.69815,1.69665,1.69715,3689299996.0
2007-11-27 18:05:00,1.69715,1.69915,1.69665,1.69875,4331099999.0
2007-11-27 18:10:00,1.69875,1.69895,1.69595,1.69635,3437100003.0
2007-11-27 18:15:00,1.69635,1.6967,1.69515,1.69525,4552599999.0
2007-11-27 18:20:00,1.69525,1.69625,1.69495,1.69555,3139800000.0
2007-11-27 18:25:00,1.69555,1.69605,1.69375,1.6952,3725100008.0
2007-11-27 18:30:00,1.69505,1.69615,1.69485,1.69545,2112500001.0
2007-11-27 18:35:00,1.6954,1.6954,1.6934,1.6941,3239200001.0
2007-11-27 18:40:00,1.6941,1.6947,1.69265,1.69305,2944000003.0
2007-11-27 18:45:00,1.69295,1.69465,1.69275,1.6937,3061200001.0
2007-11-27 18:50:00,1.6937,1.6945,1.69355,1.69405,1618899998.0
2007-11-27 18:55:00,1.69415,1.69465,1.69355,1.69435,4701699999.0
2007-11-27 19:00:00,1.69435,1.69515,1.69375,1.69395,4729600000.0
2007-11-27 19:05:00,1.6939,1.6967,1.6939,1.6964,3382300000.0
2007-11-27 19:10:00,1.6964,1.6964,1.69535,1.6958,2684200002.0
2007-11-27 19:15:00,1.69575,1.69615,1.69515,1.69565,2770100000.0
2007-11-27 19:20:00,1.69565,1.69605,1.69385,1.69395,3645700002.0
2007-11-27 19:25:00,1.69395,1.6959,1.6939,1.6956,3595199999.0
2007-11-27 19:30:00,1.6956,1.69565,1.6929,1.6931,3383999999.0
2007-11-27 19:35:00,1.6931,1.6931,1.69165,1.69195,2598699999.0
2007-11-27 19:40:00,1.69195,1.6924,1.69145,1.6924,2096300000.0
2007-11-27 19:45:00,1.6924,1.6924,1.69085,1.6917,2792300000.0
2007-11-27 19:50:00,1.6917,1.6919,1.69065,1.691,2373400001.0
2007-11-27 19:55:00,1.691,1.69245,1.691,1.69235,7111800044.0
2007-11-27 20:00:00,1.69235,1.69235,1.69195,1.69205,2689000000.0
2007-11-27 20:05:00,1.69205,1.69245,1.69175,1.69205,5114500001.0
2007-11-27 20:10:00,1.69205,1.69295,1.6919,1.69245,2972200000.0
2007-11-27 20:15:00,1.69245,1.69315,1.69235,1.69305,3823000000.0
2007-11-27 20:20:00,1.69305,1.6932,1.69235,1.6924,2434400002.0
2007-11-27 20:25:00,1.6924,1.6928,1.6916,1.69195,3803600000.0
2007-11-27 20:30:00,1.692,1.6929,1.69155,1.69255,3068800001.0
2007-11-27 20:35:00,1.69255,1.6928,1.69205,1.69245,3813800000.0
2007-11-27 20:40:00,1.69245,1.693,1.69215,1.69295,1763500000.0
2007-11-27 20:45:00,1.69295,1.6932,1.69235,1.69275,2407700001.0
2007-11-27 20:50:00,1.69275,1.6941,1.69255,1.694,1569200000.0
2007-11-27 20:55:00,1.694,1.6947,1.69325,1.69455,1572700000.0
2007-11-27 21:00:00,1.69455,1.6983,1.6944,1.69765,2505500001.0
2007-11-27 21:05:00,1.69765,1.69765,1.69655,1.69735,3567800000.0
2007-11-27 21:10:00,1.69735,1.69735,1.69595,1.69615,3089700000.0
2007-11-27 21:15:00,1.69625,1.6972,1.69605,1.6964,4347199994.0
2007-11-27 21:20:00,1.6964,1.69745,1.6964,1.69725,4422300002.0
2007-11-27 21:25:00,1.6972,1.69745,1.69595,1.69725,2904500000.0
2007-11-27 21:30:00,1.69725,1.6973,1.6967,1.6969,4145100030.0
2007-11-27 21:35:00,1.6969,1.6979,1.69645,1.69645,2219900000.0
2007-11-27 21:40:00,1.6964,1.6974,1.69595,1.6973,5124700000.0
2007-11-27 21:45:00,1.69725,1.69755,1.69695,1.6973,4053500025.0
2007-11-27 21:50:00,1.6973,1.6974,1.69685,1.69695,6337099999.0
2007-11-27 21:55:00,1.69695,1.69775,1.69625,1.6965,5616800000.0
2007-11-27 22:00:00,1.6965,1.69665,1.69555,1.69595,5831100001.0
2007-11-27 22:05:00,1.69605,1.69685,1.69585,1.6967,3731900000.0
2007-11-27 22:10:00,1.6967,1.6967,1.69455,1.6956,3551600000.0
2007-11-27 22:15:00,1.6956,1.69605,1.69425,1.69425,5895099998.0
2007-11-27 22:20:00,1.69415,1.69485,1.6939,1.69465,4661800000.0
2007-11-27 22:25:00,1.69445,1.69675,1.6941,1.69605,6207300000.0
2007-11-27 22:30:00,1.69605,1.69625,1.69365,1.6937,5184600001.0
2007-11-27 22:35:00,1.6937,1.6937,1.69225,1.69285,5166200000.0
2007-11-27 22:40:00,1.69295,1.69295,1.69105,1.69105,5686200000.0
2007-11-27 22:45:00,1.69105,1.6923,1.69105,1.6914,3914399999.0
2007-11-27 22:50:00,1.6914,1.6916,1.68985,1.69025,3477800000.0
2007-11-27 22:55:00,1.69025,1.69025,1.68815,1.68835,4892900001.0
2007-11-27 23:00:00,1.68845,1.69035,1.6882,1.69035,1826600000.0
2007-11-27 23:05:00,1.69035,1.6907,1.68995,1.69015,4333400000.0
2007-11-27 23:10:00,1.69015,1.69205,1.68995,1.6918,3143500000.0
2007-11-27 23:15:00,1.69175,1.6918,1.6902,1.69035,5003500000.0
2007-11-27 23:20:00,1.69035,1.6907,1.68985,1.68995,3129000000.0
2007-11-27 23:25:00,1.68995,1.6912,1.68985,1.69015,1882300000.0
2007-11-27 23:30:00,1.69015,1.6917,1.69015,1.6906,2786100000.0
2007-11-27 23:35:00,1.6906,1.691,1.68915,1.6896,2303900000.0
2007-11-27 23:40:00,1.6896,1.69045,1.68895,1.68905,2549700000.0
2007-11-27 23:45:00,1.68905,1.68975,1.68775,1.6881,5076100000.0
2007-11-27 23:50:00,1.6881,1.68925,1.68785,1.6891,3600600001.0
2007-11-27 23:55:00,1.6909,1.691,1.6894,1.6894,5089000000.0
2007-11-28 00:00:00,1.6894,1.6906,1.6893,1.6897,8999500000.0
2007-11-28 00:05:00,1.6897,1.6897,1.688,1.689,7813500000.0
2007-11-28 00:10:00,1.689,1.6899,1.6883,1.6896,7150200000.0
2007-11-28 00:15:00,1.6906,1.6907,1.6889,1.689,9508000000.0
2007-11-28 00:20:00,1.68945,1.6905,1.6893,1.6902,9689000000.0
2007-11-28 00:25:00,1.6902,1.6908,1.68945,1.6901,7842700000.0
2007-11-28 00:30:00,1.6901,1.6904,1.69,1.6902,5802100000.0
2007-11-28 00:35:00,1.6902,1.69115,1.6902,1.6909,3115200000.0
2007-11-28 00:40:00,1.6909,1.6917,1.69015,1.6907,7194200000.0
2007-11-28 00:45:00,1.6907,1.6915,1.6907,1.6911,9423700000.0
2007-11-28 00:50:00,1.6911,1.6912,1.68985,1.6908,9494800000.0
2007-11-28 00:55:00,1.6903,1.6914,1.6896,1.69125,10211300000.0
2007-11-28 01:00:00,1.69125,1.69125,1.68965,1.6911,5498300000.0
2007-11-28 01:05:00,1.6911,1.69125,1.6907,1.69095,4649900000.0
2007-11-28 01:10:00,1.69095,1.6911,1.69025,1.69095,4039700000.0
2007-11-28 01:15:00,1.69095,1.69095,1.6887,1.68935,7765400000.0
2007-11-28 01:20:00,1.68925,1.68925,1.68775,1.68845,5663300000.0
2007-11-28 01:25:00,1.68845,1.69045,1.68835,1.68935,4888300000.0
2007-11-28 01:30:00,1.68935,1.69035,1.6884,1.68965,4978100000.0
2007-11-28 01:35:00,1.68965,1.6902,1.6893,1.68975,1650200000.0
2007-11-28 01:40:00,1.68975,1.69185,1.68955,1.69145,4710200000.0
2007-11-28 01:45:00,1.69145,1.69165,1.69005,1.69055,4172100000.0
2007-11-28 01:50:00,1.69055,1.691,1.69025,1.69065,1827000000.0
2007-11-28 01:55:00,1.69065,1.69065,1.68975,1.69015,1448100000.0
2007-11-28 02:00:00,1.69015,1.6908,1.69015,1.69045,1083600000.0
2007-11-28 02:05:00,1.69045,1.6905,1.6894,1.69045,1790800000.0
2007-11-28 02:10:00,1.69045,1.69085,1.68975,1.69005,2039500000.0
2007-11-28 02:15:00,1.69005,1.6916,1.68875,1.6916,3967000000.0
2007-11-28 02:20:00,1.68935,1.69015,1.6893,1.69,2046700000.0
2007-11-28 02:25:00,1.68995,1.69045,1.68955,1.69,3123000000.0
2007-11-28 02:30:00,1.69,1.69,1.68845,1.6895,2645400000.0
2007-11-28 02:35:00,1.6895,1.69085,1.6895,1.69045,2584200000.0
2007-11-28 02:40:00,1.69045,1.69065,1.6894,1.69025,3519400000.0
2007-11-28 02:45:00,1.6903,1.6904,1.68945,1.68955,3540000060.0
2007-11-28 02:50:00,1.68975,1.69035,1.68925,1.68965,4776900000.0
2007-11-28 02:55:00,1.68965,1.69195,1.68965,1.69165,5267800000.0
2007-11-28 03:00:00,1.69165,1.69225,1.69095,1.69165,2721400000.0
2007-11-28 03:05:00,1.69165,1.69205,1.691,1.69205,2195200000.0
2007-11-28 03:10:00,1.69205,1.69315,1.69045,1.69115,1654600000.0
2007-11-28 03:15:00,1.69105,1.6926,1.69095,1.69165,3892400003.0
2007-11-28 03:20:00,1.69165,1.69175,1.69065,1.69105,3062300000.0
2007-11-28 03:25:00,1.69105,1.69175,1.69025,1.69075,4120100000.0
2007-11-28 03:30:00,1.69075,1.69165,1.69055,1.69095,7171800000.0
2007-11-28 03:35:00,1.69095,1.69125,1.69035,1.69115,4176300000.0
2007-11-28 03:40:00,1.69115,1.69135,1.6904,1.6909,3678700000.0
2007-11-28 03:45:00,1.69095,1.69105,1.68985,1.68985,3662700000.0
2007-11-28 03:50:00,1.68985,1.69005,1.68895,1.68925,4132200000.0
2007-11-28 03:55:00,1.6893,1.69015,1.68895,1.6894,2272000000.0
2007-11-28 04:00:00,1.68945,1.6911,1.68935,1.6904,3816800000.0
2007-11-28 04:05:00,1.6904,1.69095,1.69025,1.69095,2876400000.0
2007-11-28 04:10:00,1.69095,1.6912,1.6895,1.6905,3499500000.0
2007-11-28 04:15:00,1.6905,1.69125,1.6899,1.69095,3910700000.0
2007-11-28 04:20:00,1.69115,1.69125,1.6899,1.68995,5961200000.0
2007-11-28 04:25:00,1.68995,1.69235,1.68995,1.6913,6431100000.0
2007-11-28 04:30:00,1.6913,1.69395,1.69115,1.69365,3898400000.0
2007-11-28 04:35:00,1.69365,1.69365,1.69135,1.69205,1847900000.0
2007-11-28 04:40:00,1.69205,1.69255,1.69145,1.69155,3126000000.0
2007-11-28 04:45:00,1.69165,1.69335,1.69155,1.69315,1642100000.0
2007-11-28 04:50:00,1.69315,1.69395,1.69255,1.69285,861300000.0
2007-11-28 04:55:00,1.69285,1.69315,1.69235,1.69295,2095300000.0
2007-11-28 05:00:00,1.69295,1.6941,1.69255,1.6931,1551200000.0
2007-11-28 05:05:00,1.6931,1.69345,1.6918,1.69295,2365300000.0
2007-11-28 05:10:00,1.69275,1.69345,1.69255,1.69275,2263300000.0
2007-11-28 05:15:00,1.69275,1.69305,1.69135,1.69185,3113500000.0
2007-11-28 05:20:00,1.69185,1.69255,1.6912,1.69235,2020400000.0
2007-11-28 05:25:00,1.69235,1.69255,1.6913,1.69235,2175200000.0
2007-11-28 05:30:00,1.69235,1.69255,1.69055,1.69125,4736300000.0
2007-11-28 05:35:00,1.69135,1.69245,1.69115,1.69185,7384600000.0
2007-11-28 05:40:00,1.69185,1.69225,1.69105,1.69155,3977700000.0
2007-11-28 05:45:00,1.69155,1.69165,1.6908,1.69165,3079400000.0
2007-11-28 05:50:00,1.69165,1.69215,1.69145,1.69205,2212700000.0
2007-11-28 05:55:00,1.69215,1.6932,1.69195,1.6931,2918400000.0
2007-11-28 06:00:00,1.6931,1.6932,1.69185,1.69215,2516900000.0
2007-11-28 06:05:00,1.69195,1.6927,1.6919,1.69195,3452900000.0
2007-11-28 06:10:00,1.6919,1.69205,1.69115,1.69185,5601500000.0
2007-11-28 06:15:00,1.69185,1.69195,1.6909,1.69095,3096600000.0
2007-11-28 06:20:00,1.69095,1.69155,1.68995,1.69155,2639600000.0
2007-11-28 06:25:00,1.69155,1.69175,1.69095,1.69155,1240300000.0
2007-11-28 06:30:00,1.69155,1.69155,1.69085,1.69125,2520600000.0
2007-11-28 06:35:00,1.69125,1.69125,1.69035,1.6912,2911500000.0
2007-11-28 06:40:00,1.6912,1.69155,1.69095,1.69145,2428200000.0
2007-11-28 06:45:00,1.69145,1.69155,1.69095,1.69115,2527800000.0
2007-11-28 06:50:00,1.69115,1.69155,1.6901,1.69135,3095700000.0
2007-11-28 06:55:00,1.69135,1.69185,1.69065,1.69175,817700000.0
2007-11-28 07:00:00,1.69175,1.69185,1.6908,1.69155,1652900000.0
2007-11-28 07:05:00,1.69155,1.69175,1.6906,1.69175,2504900000.0
2007-11-28 07:10:00,1.69175,1.69195,1.69075,1.6918,2561300000.0
2007-11-28 07:15:00,1.6918,1.69215,1.69135,1.69155,2379600000.0
2007-11-28 07:20:00,1.69155,1.6919,1.6908,1.6917,1034800000.0
2007-11-28 07:25:00,1.69175,1.6918,1.6905,1.69125,2187700000.0
2007-11-28 07:30:00,1.69125,1.69135,1.6904,1.69115,2782300000.0
2007-11-28 07:35:00,1.69115,1.69235,1.69095,1.69175,3456000000.0
2007-11-28 07:40:00,1.69175,1.69235,1.69115,1.69155,2673600000.0
2007-11-28 07:45:00,1.6918,1.6921,1.69135,1.69165,1677200000.0
2007-11-28 07:50:00,1.6917,1.69195,1.69065,1.69095,2178000000.0
2007-11-28 07:55:00,1.6909,1.69205,1.69055,1.69125,2199200000.0
2007-11-28 08:00:00,1.69115,1.69155,1.6908,1.69115,2553100000.0
2007-11-28 08:05:00,1.69115,1.69195,1.69085,1.69155,1139400000.0
2007-11-28 08:10:00,1.69145,1.6916,1.69025,1.69055,2270700000.0
2007-11-28 08:15:00,1.69055,1.69175,1.6897,1.69105,3807600000.0
2007-11-28 08:20:00,1.69105,1.69135,1.69055,1.69085,1840400000.0
2007-11-28 08:25:00,1.69085,1.6912,1.69065,1.6909,615900000.0
2007-11-28 08:30:00,1.6909,1.691,1.69025,1.6907,2964300000.0
2007-11-28 08:35:00,1.6907,1.69085,1.69015,1.69045,2507500000.0
2007-11-28 08:40:00,1.69045,1.69085,1.69015,1.69045,1640300000.0
2007-11-28 08:45:00,1.69045,1.6906,1.69015,1.69015,730400000.0
2007-11-28 08:50:00,1.69015,1.69215,1.68905,1.6919,2736200000.0
2007-11-28 08:55:00,1.6919,1.69365,1.69175,1.69315,2013300000.0
2007-11-28 09:00:00,1.69305,1.69385,1.69275,1.69325,2390400000.0
2007-11-28 09:05:00,1.69335,1.69385,1.69265,1.69295,2465000000.0
2007-11-28 09:10:00,1.69295,1.69345,1.6925,1.69335,2342100000.0
2007-11-28 09:15:00,1.6933,1.69545,1.69285,1.69495,1009700000.0
2007-11-28 09:20:00,1.69495,1.69605,1.69465,1.6957,808700000.0
2007-11-28 09:25:00,1.6958,1.69615,1.69445,1.69465,1629300000.0
2007-11-28 09:30:00,1.69455,1.6959,1.69385,1.69405,1936600000.0
2007-11-28 09:35:00,1.69405,1.69405,1.69115,1.69155,2287400000.0
2007-11-28 09:40:00,1.6918,1.69295,1.6913,1.69215,1997100000.0
2007-11-28 09:45:00,1.69215,1.69235,1.68975,1.68985,1671900000.0
2007-11-28 09:50:00,1.68985,1.69125,1.68965,1.69105,2493400000.0
2007-11-28 09:55:00,1.69105,1.6914,1.6901,1.6903,2375000012.0
2007-11-28 10:00:00,1.69045,1.6909,1.68955,1.69065,1770400000.0
2007-11-28 10:05:00,1.6905,1.6909,1.68995,1.69015,1838700000.0
2007-11-28 10:10:00,1.69015,1.69015,1.68805,1.6896,2080100000.0
2007-11-28 10:15:00,1.6896,1.6898,1.6879,1.68885,1907400000.0
2007-11-28 10:20:00,1.68855,1.68985,1.68795,1.68935,1762600000.0
2007-11-28 10:25:00,1.68935,1.69045,1.68865,1.6896,1438100000.0
2007-11-28 10:30:00,1.6896,1.68975,1.68805,1.6885,1720800001.0
2007-11-28 10:35:00,1.6885,1.6891,1.68695,1.68805,1787300001.0
2007-11-28 10:40:00,1.68805,1.6884,1.68625,1.68685,1564900000.0
2007-11-28 10:45:00,1.6868,1.68765,1.68625,1.6872,1633499998.0
2007-11-28 10:50:00,1.6872,1.6872,1.68455,1.68605,1679800000.0
2007-11-28 10:55:00,1.68605,1.68765,1.68515,1.68765,2023500000.0
2007-11-28 11:00:00,1.68755,1.68765,1.6865,1.68745,1547600000.0
2007-11-28 11:05:00,1.68745,1.68745,1.68495,1.68515,1480100001.0
2007-11-28 11:10:00,1.68515,1.68615,1.68495,1.68565,1616300000.0
2007-11-28 11:15:00,1.68565,1.68655,1.68565,1.68615,2682199992.0
2007-11-28 11:20:00,1.68615,1.68645,1.68445,1.68445,3376800002.0
2007-11-28 11:25:00,1.68445,1.6868,1.68445,1.68635,2453400000.0
2007-11-28 11:30:00,1.68635,1.68745,1.68625,1.68745,2385200000.0
2007-11-28 11:35:00,1.68745,1.6877,1.68635,1.68735,2196100000.0
2007-11-28 11:40:00,1.68735,1.68785,1.6871,1.6874,2203200000.0
2007-11-28 11:45:00,1.6874,1.68745,1.68585,1.68625,3301300000.0
2007-11-28 11:50:00,1.68615,1.68695,1.68615,1.6869,4154200000.0
2007-11-28 11:55:00,1.68685,1.68715,1.68615,1.68665,2726500018.0
2007-11-28 12:00:00,1.68665,1.6871,1.68595,1.68595,1421600000.0
2007-11-28 12:05:00,1.68595,1.68675,1.6857,1.6864,1924900000.0
2007-11-28 12:10:00,1.6864,1.6866,1.6855,1.68595,3311600000.0
2007-11-28 12:15:00,1.68595,1.68645,1.68565,1.6857,2472500000.0
2007-11-28 12:20:00,1.6857,1.6861,1.6857,1.68595,2423900000.0
2007-11-28 12:25:00,1.68595,1.68595,1.68485,1.68535,3146599998.0
2007-11-28 12:30:00,1.68535,1.68545,1.68395,1.6847,2073599999.0
2007-11-28 12:35:00,1.68485,1.68495,1.68385,1.68415,2858599985.0
2007-11-28 12:40:00,1.6842,1.68455,1.68365,1.6842,1480600000.0
2007-11-28 12:45:00,1.68405,1.6847,1.68385,1.68395,2872100000.0
2007-11-28 12:50:00,1.68395,1.6844,1.68155,1.6831,2859800000.0
2007-11-28 12:55:00,1.6831,1.6834,1.68115,1.68215,2455099999.0
2007-11-28 13:00:00,1.68215,1.6824,1.68115,1.68175,2104200000.0
2007-11-28 13:05:00,1.68175,1.68275,1.68165,1.68225,2124500001.0
2007-11-28 13:10:00,1.68225,1.68255,1.68145,1.68205,1918500000.0
2007-11-28 13:15:00,1.68205,1.68275,1.68145,1.6823,2183400000.0
2007-11-28 13:20:00,1.68235,1.68295,1.68145,1.68155,1930000000.0
2007-11-28 13:25:00,1.68155,1.68175,1.68075,1.6812,3562700001.0
2007-11-28 13:30:00,1.6812,1.6812,1.67935,1.68075,3451399995.0
2007-11-28 13:35:00,1.68065,1.68165,1.68065,1.68095,2849500000.0
2007-11-28 13:40:00,1.68095,1.68125,1.67965,1.67965,3707700000.0
2007-11-28 13:45:00,1.67965,1.68045,1.6795,1.6803,2271500001.0
2007-11-28 13:50:00,1.68025,1.6819,1.68015,1.68115,3100400001.0
2007-11-28 13:55:00,1.68135,1.6821,1.68115,1.68195,2740500000.0
2007-11-28 14:00:00,1.68195,1.68225,1.68165,1.68205,1829200000.0
2007-11-28 14:05:00,1.68205,1.68295,1.6819,1.6819,2400800000.0
2007-11-28 14:10:00,1.68195,1.68235,1.68135,1.68155,1743200000.0
2007-11-28 14:15:00,1.68155,1.68345,1.68145,1.6827,2926900000.0
2007-11-28 14:20:00,1.6827,1.68275,1.68195,1.68205,2548200000.0
2007-11-28 14:25:00,1.68205,1.68205,1.67995,1.67995,1403100000.0
2007-11-28 14:30:00,1.67995,1.68,1.67635,1.6768,2478699999.0
2007-11-28 14:35:00,1.6768,1.67825,1.6764,1.67665,2384500000.0
2007-11-28 14:40:00,1.6767,1.67775,1.67425,1.67465,3025600000.0
2007-11-28 14:45:00,1.67465,1.67475,1.67295,1.67295,1840600000.0
2007-11-28 14:50:00,1.67295,1.6748,1.6725,1.6745,3440200003.0
2007-11-28 14:55:00,1.6745,1.6753,1.6745,1.6749,3907500000.0
2007-11-28 15:00:00,1.6749,1.6755,1.6734,1.6736,3112600000.0
2007-11-28 15:05:00,1.6736,1.6747,1.6733,1.6744,2671400000.0
2007-11-28 15:10:00,1.6744,1.6748,1.6707,1.6717,2845000000.0
2007-11-28 15:15:00,1.6717,1.6723,1.6712,1.6719,3580200000.0
2007-11-28 15:20:00,1.6719,1.6732,1.6712,1.6732,4774200009.0
2007-11-28 15:25:00,1.6732,1.6746,1.6725,1.6727,3256400000.0
2007-11-28 15:30:00,1.67265,1.6748,1.67255,1.6738,4604700001.0
2007-11-28 15:35:00,1.6738,1.6739,1.672,1.6721,4313600000.0
2007-11-28 15:40:00,1.6721,1.6725,1.6707,1.6718,3777600000.0
2007-11-28 15:45:00,1.67175,1.6735,1.6716,1.6727,3675199999.0
2007-11-28 15:50:00,1.6727,1.6731,1.6715,1.6731,5000700001.0
2007-11-28 15:55:00,1.6731,1.6744,1.673,1.6741,3991099995.0
2007-11-28 16:00:00,1.6741,1.6741,1.6734,1.6738,4551599995.0
2007-11-28 16:05:00,1.67375,1.6746,1.6735,1.6744,4159899999.0
2007-11-28 16:10:00,1.6744,1.6752,1.6741,1.675,3052700000.0
2007-11-28 16:15:00,1.675,1.6751,1.6736,1.67375,4289500000.0
2007-11-28 16:20:00,1.67375,1.6745,1.6728,1.6734,4076299999.0
2007-11-28 16:25:00,1.6735,1.6739,1.6726,1.6739,3704599999.0
2007-11-28 16:30:00,1.6738,1.6744,1.6733,1.6738,2675400001.0
2007-11-28 16:35:00,1.6738,1.6741,1.6733,1.6739,2168500000.0
2007-11-28 16:40:00,1.6739,1.6746,1.6731,1.6731,2667900000.0
2007-11-28 16:45:00,1.6731,1.6731,1.6715,1.6721,3346900000.0
2007-11-28 16:50:00,1.6721,1.6733,1.6721,1.673,4805000000.0
2007-11-28 16:55:00,1.673,1.6732,1.6723,1.6729,2673000000.0
2007-11-28 17:00:00,1.6729,1.674,1.6727,1.674,1975300000.0
2007-11-28 17:05:00,1.674,1.6749,1.6738,1.6746,2489000000.0
2007-11-28 17:10:00,1.6746,1.6746,1.67355,1.6743,2658100000.0
2007-11-28 17:15:00,1.6743,1.6746,1.673,1.6731,5165600004.0
2007-11-28 17:20:00,1.6732,1.6735,1.6723,1.6725,3584399999.0
2007-11-28 17:25:00,1.6726,1.6735,1.6723,1.6732,4790100000.0
2007-11-28 17:30:00,1.6731,1.6735,1.6724,1.67275,4278800009.0
2007-11-28 17:35:00,1.6729,1.6731,1.6702,1.6705,3541700000.0
2007-11-28 17:40:00,1.6704,1.6706,1.668,1.66985,4257699999.0
2007-11-28 17:45:00,1.66985,1.6707,1.669,1.6707,3621399999.0
2007-11-28 17:50:00,1.6707,1.6709,1.6696,1.6699,3729300000.0
2007-11-28 17:55:00,1.6699,1.6708,1.6694,1.6708,5011800000.0
2007-11-28 18:00:00,1.6708,1.67245,1.6701,1.6722,6176700000.0
2007-11-28 18:05:00,1.67215,1.6723,1.6708,1.6721,4734399999.0
2007-11-28 18:10:00,1.6721,1.6726,1.6709,1.671,5308500002.0
2007-11-28 18:15:00,1.671,1.6712,1.669,1.6696,4858600015.0
2007-11-28 18:20:00,1.6696,1.67,1.6693,1.6698,6974899990.0
2007-11-28 18:25:00,1.6699,1.671,1.6699,1.6709,3368500016.0
2007-11-28 18:30:00,1.6709,1.6736,1.6709,1.673,4617699991.0
2007-11-28 18:35:00,1.673,1.6745,1.6726,1.6743,4201199999.0
2007-11-28 18:40:00,1.6742,1.6759,1.6719,1.6754,4861600000.0
2007-11-28 18:45:00,1.6754,1.6755,1.6734,1.6744,5058799995.0
2007-11-28 18:50:00,1.6745,1.67495,1.6737,1.6737,5444199999.0
2007-11-28 18:55:00,1.6737,1.6744,1.6726,1.6726,4327699999.0
2007-11-28 19:00:00,1.6726,1.6731,1.6719,1.6727,8097499997.0
2007-11-28 19:05:00,1.6719,1.6738,1.6718,1.6735,6212600000.0
2007-11-28 19:10:00,1.6735,1.6747,1.6731,1.6742,5857899997.0
2007-11-28 19:15:00,1.6742,1.675,1.6714,1.6715,7073400007.0
2007-11-28 19:20:00,1.6736,1.6739,1.6714,1.6732,9078899992.0
2007-11-28 19:25:00,1.6732,1.674,1.6704,1.6734,5896200000.0
2007-11-28 19:30:00,1.67335,1.6736,1.6721,1.6722,7208200000.0
2007-11-28 19:35:00,1.6722,1.6726,1.672,1.6722,5496800000.0
2007-11-28 19:40:00,1.6722,1.6724,1.6721,1.6723,3811900000.0
2007-11-28 19:45:00,1.6723,1.6723,1.6715,1.6719,1683299994.0
2007-11-28 19:50:00,1.672,1.6725,1.6719,1.672,3024899998.0
2007-11-28 19:55:00,1.6722,1.6722,1.6715,1.672,3547999985.0
2007-11-28 20:00:00,1.672,1.6726,1.6719,1.67215,2426200000.0
2007-11-28 20:05:00,1.67215,1.6724,1.667,1.6723,9294400027.0
2007-11-28 20:10:00,1.6723,1.6731,1.6723,1.6726,4850000000.0
2007-11-28 20:15:00,1.6725,1.6726,1.6716,1.6719,5737699980.0
2007-11-28 20:20:00,1.6719,1.67245,1.6713,1.6714,5010099993.0
2007-11-28 20:25:00,1.6714,1.6714,1.6705,1.6712,7291699963.0
2007-11-28 20:30:00,1.6712,1.6716,1.6705,1.6705,5686399996.0
2007-11-28 20:35:00,1.6705,1.671,1.6703,1.6708,5852500000.0
2007-11-28 20:40:00,1.6708,1.6713,1.6698,1.6706,6507000000.0
2007-11-28 20:45:00,1.6662,1.6707,1.6662,1.6704,7339300000.0
2007-11-28 20:50:00,1.6681,1.6705,1.6677,1.6692,6061000000.0
2007-11-28 20:55:00,1.6692,1.6693,1.6665,1.6678,5394999995.0
2007-11-28 21:00:00,1.6678,1.66785,1.6654,1.6654,4130100001.0
2007-11-28 21:05:00,1.6673,1.6675,1.6655,1.6657,9886199995.0
2007-11-28 21:10:00,1.6657,1.6663,1.6643,1.66525,7178699989.0
2007-11-28 21:15:00,1.6652,1.6657,1.6648,1.6656,7710000002.0
2007-11-28 21:20:00,1.6656,1.6665,1.6647,1.6658,3238699999.0
2007-11-28 21:25:00,1.6658,1.6666,1.6655,1.666,4190400000.0
2007-11-28 21:30:00,1.6659,1.6693,1.6657,1.668,7093800002.0
2007-11-28 21:35:00,1.668,1.6682,1.6675,1.6681,7335000000.0
2007-11-28 21:40:00,1.6682,1.6692,1.6661,1.6663,5362100000.0
2007-11-28 21:45:00,1.6664,1.6691,1.6663,1.6686,6239099990.0
2007-11-28 21:50:00,1.6686,1.6702,1.6681,1.6696,3158500000.0
2007-11-28 21:55:00,1.6696,1.6699,1.6664,1.6666,6315699997.0
2007-11-28 22:00:00,1.6666,1.6666,1.6653,1.66575,5541000000.0
2007-11-28 22:05:00,1.66575,1.6662,1.6649,1.66535,4664700000.0
2007-11-28 22:10:00,1.66535,1.66535,1.6637,1.66415,9116700000.0
2007-11-28 22:15:00,1.6664,1.6665,1.6644,1.6654,6419599999.0
2007-11-28 22:20:00,1.665,1.6651,1.6642,1.6649,8515300000.0
2007-11-28 22:25:00,1.665,1.6671,1.6648,1.6671,6490700000.0
2007-11-28 22:30:00,1.6671,1.6673,1.6663,1.6666,2927300024.0
2007-11-28 22:35:00,1.6668,1.6673,1.6648,1.66505,7203000000.0
2007-11-28 22:40:00,1.66505,1.6667,1.6643,1.6667,7787100006.0
2007-11-28 22:45:00,1.6667,1.6681,1.6666,1.66765,3653299999.0
2007-11-28 22:50:00,1.6678,1.6683,1.6667,1.6673,7064199996.0
2007-11-28 22:55:00,1.6673,1.6673,1.6664,1.6667,5478000000.0
2007-11-28 23:00:00,1.6667,1.6668,1.6649,1.6655,3701600000.0
2007-11-28 23:05:00,1.6655,1.666,1.6651,1.6659,3123400001.0
2007-11-28 23:10:00,1.6658,1.6665,1.66525,1.6665,6410700000.0
2007-11-28 23:15:00,1.6665,1.6666,1.6651,1.6653,6285500000.0
2007-11-28 23:20:00,1.6653,1.6654,1.6646,1.6651,5883300000.0
2007-11-28 23:25:00,1.6651,1.6662,1.6651,1.6661,6033399996.0
2007-11-28 23:30:00,1.6661,1.6671,1.666,1.667,3941400000.0
2007-11-28 23:35:00,1.667,1.6677,1.6665,1.6669,3498200000.0
2007-11-28 23:40:00,1.6669,1.6669,1.6654,1.6661,3653699993.0
2007-11-28 23:45:00,1.6661,1.6684,1.6661,1.668,6574199992.0
2007-11-28 23:50:00,1.6682,1.6684,1.6675,1.6677,5042400000.0
2007-11-28 23:55:00,1.6677,1.6681,1.6675,1.6676,3416500000.0
2007-11-29 00:00:00,1.6676,1.6678,1.6662,1.6662,5385000000.0
2007-11-29 00:05:00,1.6662,1.6668,1.6648,1.6667,7729900000.0
2007-11-29 00:10:00,1.6662,1.6696,1.6662,1.6696,6368800000.0
2007-11-29 00:15:00,1.6697,1.6718,1.66615,1.6663,2777100000.0
2007-11-29 00:20:00,1.6664,1.6716,1.66595,1.6716,8213700000.0
2007-11-29 00:25:00,1.6662,1.6732,1.6659,1.6731,9105099999.0
2007-11-29 00:30:00,1.66705,1.6676,1.66705,1.66745,4929700000.0
2007-11-29 00:35:00,1.66745,1.6694,1.6671,1.6688,5530300000.0
2007-11-29 00:40:00,1.66875,1.6712,1.6687,1.67105,5663000000.0
2007-11-29 00:45:00,1.67115,1.67145,1.67045,1.67105,4777600000.0
2007-11-29 00:50:00,1.67105,1.67105,1.66855,1.66905,7042700000.0
2007-11-29 00:55:00,1.66905,1.6742,1.66905,1.67035,7444500000.0
2007-11-29 01:00:00,1.67035,1.6742,1.66975,1.66995,6355900000.0
2007-11-29 01:05:00,1.67,1.67085,1.66935,1.66935,2744600000.0
2007-11-29 01:10:00,1.66935,1.66965,1.66855,1.66955,3844800003.0
2007-11-29 01:15:00,1.66955,1.67195,1.66955,1.6711,3102700000.0
2007-11-29 01:20:00,1.6711,1.67355,1.67075,1.67195,2613700000.0
2007-11-29 01:25:00,1.67195,1.6739,1.67195,1.67305,3211400002.0
2007-11-29 01:30:00,1.67305,1.6733,1.6719,1.67265,3247000000.0
2007-11-29 01:35:00,1.6769,1.677,1.6722,1.67345,2751900000.0
2007-11-29 01:40:00,1.67345,1.6738,1.67235,1.6726,5228000000.0
2007-11-29 01:45:00,1.6726,1.67515,1.67235,1.67475,1877900001.0
2007-11-29 01:50:00,1.67475,1.67495,1.67395,1.67465,1427800000.0
2007-11-29 01:55:00,1.67465,1.67465,1.67385,1.67425,929600000.0
2007-11-29 02:00:00,1.67435,1.67465,1.67345,1.67405,3995700000.0
2007-11-29 02:05:00,1.67405,1.67445,1.67335,1.67425,1809500000.0
2007-11-29 02:10:00,1.67425,1.67605,1.67425,1.67485,1853500000.0
2007-11-29 02:15:00,1.67485,1.67595,1.67395,1.67595,1831400000.0
2007-11-29 02:20:00,1.67595,1.67605,1.67465,1.67485,3068900000.0
2007-11-29 02:25:00,1.67495,1.6755,1.67485,1.67545,1634000000.0
2007-11-29 02:30:00,1.67545,1.67835,1.67545,1.67715,2179200000.0
2007-11-29 02:35:00,1.67715,1.67715,1.67625,1.67635,4939800000.0
2007-11-29 02:40:00,1.67635,1.6781,1.67585,1.67695,5489900003.0
2007-11-29 02:45:00,1.67695,1.67865,1.67695,1.67815,6299200000.0
2007-11-29 02:50:00,1.67825,1.67995,1.67785,1.6785,3532400000.0
2007-11-29 02:55:00,1.67855,1.67865,1.67725,1.67725,4126300006.0
2007-11-29 03:00:00,1.67725,1.67745,1.676,1.67645,2192200000.0
2007-11-29 03:05:00,1.67645,1.67675,1.67545,1.67585,1289900000.0
2007-11-29 03:10:00,1.67585,1.67595,1.67275,1.67445,3287900004.0
2007-11-29 03:15:00,1.6747,1.67605,1.67425,1.67545,6716100000.0
2007-11-29 03:20:00,1.67545,1.677,1.67415,1.67575,6361100000.0
2007-11-29 03:25:00,1.67575,1.67855,1.67575,1.67855,4898000000.0
2007-11-29 03:30:00,1.67855,1.67975,1.6782,1.67885,2140700000.0
2007-11-29 03:35:00,1.67885,1.67945,1.67785,1.67815,2926000000.0
2007-11-29 03:40:00,1.67805,1.67885,1.67745,1.67885,1939400000.0
2007-11-29 03:45:00,1.67885,1.67885,1.67775,1.67775,3631000000.0
2007-11-29 03:50:00,1.67775,1.6782,1.6763,1.6767,8132700000.0
2007-11-29 03:55:00,1.67765,1.6788,1.67715,1.67775,6130500000.0
2007-11-29 04:00:00,1.67775,1.67785,1.67665,1.67695,5794200000.0
2007-11-29 04:05:00,1.67695,1.67805,1.67685,1.67785,1710300000.0
2007-11-29 04:10:00,1.67785,1.67815,1.67735,1.67795,1814400000.0
2007-11-29 04:15:00,1.67795,1.6784,1.67695,1.67735,4218900000.0
2007-11-29 04:20:00,1.67735,1.67795,1.677,1.6771,2139300000.0
2007-11-29 04:25:00,1.67705,1.67765,1.677,1.67735,3372300000.0
2007-11-29 04:30:00,1.67735,1.67745,1.67635,1.677,2984500000.0
2007-11-29 04:35:00,1.67705,1.67765,1.67675,1.67715,5490799990.0
2007-11-29 04:40:00,1.6784,1.6785,1.67665,1.67685,8990100000.0
2007-11-29 04:45:00,1.67685,1.67825,1.67685,1.67805,6096100000.0
2007-11-29 04:50:00,1.67805,1.67805,1.6764,1.67675,4065800000.0
2007-11-29 04:55:00,1.67675,1.67855,1.6766,1.6783,3749400000.0
2007-11-29 05:00:00,1.6783,1.67935,1.6783,1.67895,1985300000.0
2007-11-29 05:05:00,1.67895,1.6793,1.67855,1.679,2126200017.0
2007-11-29 05:10:00,1.679,1.67935,1.67835,1.67855,2315799999.0
2007-11-29 05:15:00,1.6786,1.67905,1.67835,1.67865,2287400000.0
2007-11-29 05:20:00,1.67865,1.67985,1.6777,1.67945,4739200000.0
2007-11-29 05:25:00,1.67945,1.67955,1.67885,1.67905,2103600000.0
2007-11-29 05:30:00,1.67905,1.67935,1.6785,1.67865,2281000000.0
2007-11-29 05:35:00,1.67865,1.6789,1.6784,1.6787,1621300000.0
2007-11-29 05:40:00,1.6787,1.67985,1.67855,1.67885,2298500000.0
2007-11-29 05:45:00,1.67885,1.67935,1.67865,1.67925,1344800000.0
2007-11-29 05:50:00,1.67925,1.67945,1.67815,1.6784,1997100000.0
2007-11-29 05:55:00,1.67845,1.6792,1.67745,1.67885,4081700000.0
2007-11-29 06:00:00,1.67885,1.67895,1.6781,1.6781,2121100000.0
2007-11-29 06:05:00,1.67815,1.67865,1.6779,1.67835,1381700000.0
2007-11-29 06:10:00,1.67835,1.67885,1.67825,1.6783,1076600000.0
2007-11-29 06:15:00,1.6785,1.67885,1.67825,1.67845,7189000000.0
2007-11-29 06:20:00,1.67845,1.67875,1.67825,1.67825,4654000000.0
2007-11-29 06:25:00,1.67825,1.67905,1.67815,1.67895,2651000000.0
2007-11-29 06:30:00,1.67895,1.68065,1.67885,1.6803,1944000000.0
2007-11-29 06:35:00,1.6803,1.68135,1.67945,1.68095,3883200000.0
2007-11-29 06:40:00,1.68095,1.68235,1.68045,1.68105,1401500000.0
2007-11-29 06:45:00,1.68105,1.68155,1.68035,1.68055,1576300000.0
2007-11-29 06:50:00,1.68055,1.68315,1.67975,1.68075,3358900000.0
2007-11-29 06:55:00,1.68075,1.68095,1.67825,1.67865,3561100000.0
2007-11-29 07:00:00,1.67865,1.6794,1.67825,1.67845,2820000000.0
2007-11-29 07:05:00,1.67865,1.6796,1.67735,1.67805,4917900000.0
2007-11-29 07:10:00,1.67805,1.67875,1.6776,1.67805,1929400000.0
2007-11-29 07:15:00,1.67805,1.67865,1.67765,1.67845,1561900000.0
2007-11-29 07:20:00,1.67845,1.68005,1.67795,1.6793,2884100000.0
2007-11-29 07:25:00,1.67925,1.67925,1.67815,1.67825,3957200000.0
2007-11-29 07:30:00,1.67825,1.6791,1.6782,1.67905,1443500000.0
2007-11-29 07:35:00,1.67905,1.67965,1.67805,1.67965,2198100000.0
2007-11-29 07:40:00,1.67965,1.67975,1.67845,1.6789,4706200018.0
2007-11-29 07:45:00,1.6789,1.68105,1.6789,1.67945,1899200000.0
2007-11-29 07:50:00,1.67945,1.67985,1.67865,1.67915,2138400000.0
2007-11-29 07:55:00,1.67915,1.6796,1.67875,1.67875,2722100000.0
2007-11-29 08:00:00,1.6789,1.67895,1.67705,1.67745,2750450000.0
2007-11-29 08:05:00,1.67735,1.67915,1.6736,1.67915,6189200000.0
2007-11-29 08:10:00,1.67895,1.6792,1.6724,1.67885,9258300001.0
2007-11-29 08:15:00,1.67885,1.67945,1.67855,1.67875,1397000000.0
2007-11-29 08:20:00,1.67875,1.67905,1.67805,1.67845,2652400000.0
2007-11-29 08:25:00,1.67845,1.6786,1.6779,1.6786,1676200000.0
2007-11-29 08:30:00,1.67875,1.67925,1.67865,1.6791,939200000.0
2007-11-29 08:35:00,1.6791,1.6792,1.67745,1.67765,1257800000.0
2007-11-29 08:40:00,1.67775,1.67885,1.67755,1.67835,4023000000.0
2007-11-29 08:45:00,1.67835,1.6787,1.67775,1.6783,2191200000.0
2007-11-29 08:50:00,1.6783,1.6786,1.67735,1.67735,3405700003.0
2007-11-29 08:55:00,1.6774,1.67765,1.6752,1.67555,1048100000.0
2007-11-29 09:00:00,1.67555,1.67655,1.67475,1.67505,1681500002.0
2007-11-29 09:05:00,1.67485,1.675,1.6729,1.6736,2809900000.0
2007-11-29 09:10:00,1.67355,1.67385,1.67125,1.6716,2923799999.0
2007-11-29 09:15:00,1.6716,1.6734,1.6716,1.6734,2414399999.0
2007-11-29 09:20:00,1.67335,1.67405,1.67285,1.67335,2119000000.0
2007-11-29 09:25:00,1.67335,1.67365,1.6725,1.67355,2571200000.0
2007-11-29 09:30:00,1.67355,1.67385,1.6727,1.67375,2782300000.0
2007-11-29 09:35:00,1.6737,1.6744,1.67325,1.67325,1639700000.0
2007-11-29 09:40:00,1.67325,1.67375,1.6728,1.67325,2044000000.0
2007-11-29 09:45:00,1.67325,1.67455,1.673,1.6741,2123900000.0
2007-11-29 09:50:00,1.67415,1.6756,1.67405,1.67495,1736400000.0
2007-11-29 09:55:00,1.67495,1.67625,1.67385,1.6743,3624500013.0
2007-11-29 10:00:00,1.6743,1.6743,1.67185,1.67215,4286700007.0
2007-11-29 10:05:00,1.67205,1.67275,1.6709,1.67145,2884200000.0
2007-11-29 10:10:00,1.67155,1.67215,1.67115,1.67195,2837300004.0
2007-11-29 10:15:00,1.67185,1.6722,1.6695,1.66995,2210400000.0
2007-11-29 10:20:00,1.67005,1.6708,1.66855,1.67025,3195999994.0
2007-11-29 10:25:00,1.67025,1.67105,1.66945,1.66985,2298800002.0
2007-11-29 10:30:00,1.66985,1.67035,1.66685,1.66865,3087700002.0
2007-11-29 10:35:00,1.66865,1.66895,1.66755,1.66825,2404900000.0
2007-11-29 10:40:00,1.66825,1.66835,1.66715,1.6676,1872700000.0
2007-11-29 10:45:00,1.66755,1.66825,1.66715,1.66795,5435200005.0
2007-11-29 10:50:00,1.66795,1.66855,1.6663,1.6668,2867599998.0
2007-11-29 10:55:00,1.6668,1.66765,1.66665,1.66725,3038000007.0
2007-11-29 11:00:00,1.66725,1.66845,1.6669,1.66695,1939800000.0
2007-11-29 11:05:00,1.6669,1.66805,1.6663,1.6679,1790000000.0
2007-11-29 11:10:00,1.6679,1.66915,1.6677,1.66865,2656000000.0
2007-11-29 11:15:00,1.66865,1.6698,1.66865,1.6694,1787300000.0
2007-11-29 11:20:00,1.66935,1.67005,1.66925,1.66985,2630200000.0
2007-11-29 11:25:00,1.66995,1.67015,1.6689,1.67005,2467599999.0
2007-11-29 11:30:00,1.66995,1.6702,1.6691,1.6696,1771100000.0
2007-11-29 11:35:00,1.6696,1.66965,1.66895,1.66925,1895300000.0
2007-11-29 11:40:00,1.66925,1.66975,1.66915,1.66955,2792800000.0
2007-11-29 11:45:00,1.66955,1.6699,1.66725,1.66735,2314700000.0
2007-11-29 11:50:00,1.66735,1.66785,1.66665,1.6667,2389600004.0
2007-11-29 11:55:00,1.66675,1.6684,1.66665,1.6683,2386100010.0
2007-11-29 12:00:00,1.66825,1.66885,1.66755,1.6688,3463700000.0
2007-11-29 12:05:00,1.6688,1.66895,1.66725,1.6676,3887699995.0
2007-11-29 12:10:00,1.66765,1.66835,1.66725,1.66755,4460300043.0
2007-11-29 12:15:00,1.66755,1.668,1.66715,1.668,2880500006.0
2007-11-29 12:20:00,1.668,1.669,1.66775,1.66855,2722300001.0
2007-11-29 12:25:00,1.66855,1.6706,1.66755,1.6705,2588200000.0
2007-11-29 12:30:00,1.6705,1.67075,1.66925,1.66945,2622500001.0
2007-11-29 12:35:00,1.66945,1.67005,1.66885,1.67005,2780999998.0
2007-11-29 12:40:00,1.67005,1.67155,1.6697,1.6699,2151400000.0
2007-11-29 12:45:00,1.6699,1.6702,1.66925,1.66975,2643600000.0
2007-11-29 12:50:00,1.66975,1.6698,1.66735,1.66735,3009499999.0
2007-11-29 12:55:00,1.66725,1.6674,1.66655,1.66705,4326600006.0
2007-11-29 13:00:00,1.66705,1.66815,1.66685,1.66765,2341600000.0
2007-11-29 13:05:00,1.66755,1.6694,1.66675,1.669,3983900011.0
2007-11-29 13:10:00,1.669,1.67125,1.66855,1.67115,4688000015.0
2007-11-29 13:15:00,1.67115,1.6713,1.6696,1.67085,2557500000.0
2007-11-29 13:20:00,1.67085,1.6732,1.67065,1.6727,2250900000.0
2007-11-29 13:25:00,1.6727,1.67285,1.6711,1.6718,3385999997.0
2007-11-29 13:30:00,1.6718,1.67185,1.67065,1.67145,3486400001.0
2007-11-29 13:35:00,1.67145,1.67175,1.6696,1.66975,3216400001.0
2007-11-29 13:40:00,1.66975,1.67185,1.66945,1.67105,3904800000.0
2007-11-29 13:45:00,1.67095,1.6712,1.67025,1.67075,4125800021.0
2007-11-29 13:50:00,1.67075,1.6717,1.67075,1.6713,2473800009.0
2007-11-29 13:55:00,1.67145,1.67375,1.67145,1.67345,2520600000.0
2007-11-29 14:00:00,1.67345,1.6744,1.67285,1.67365,2698200000.0
2007-11-29 14:05:00,1.67365,1.67415,1.67325,1.67355,2726600010.0
2007-11-29 14:10:00,1.67355,1.67365,1.67175,1.67185,2277800000.0
2007-11-29 14:15:00,1.6719,1.67235,1.67095,1.67235,2346600001.0
2007-11-29 14:20:00,1.67235,1.67315,1.67205,1.67305,3936200008.0
2007-11-29 14:25:00,1.67305,1.6734,1.6727,1.6734,3570400013.0
2007-11-29 14:30:00,1.6734,1.67395,1.6724,1.673,1606100000.0
2007-11-29 14:35:00,1.673,1.6735,1.67245,1.67285,3683600003.0
2007-11-29 14:40:00,1.67285,1.673,1.67095,1.67125,3945000060.0
2007-11-29 14:45:00,1.67125,1.67185,1.6703,1.6709,3619700013.0
2007-11-29 14:50:00,1.6709,1.671,1.66965,1.6705,3638400019.0
2007-11-29 14:55:00,1.6705,1.67075,1.66995,1.67055,2231100002.0
2007-11-29 15:00:00,1.67055,1.671,1.67035,1.6705,2078800000.0
2007-11-29 15:05:00,1.67045,1.67175,1.66985,1.67155,2041700000.0
2007-11-29 15:10:00,1.67155,1.6719,1.67085,1.67145,1425500000.0
2007-11-29 15:15:00,1.67145,1.67215,1.67115,1.6718,1370300000.0
2007-11-29 15:20:00,1.6718,1.67355,1.6716,1.67355,1769300000.0
2007-11-29 15:25:00,1.67355,1.6742,1.67315,1.67405,2029700006.0
2007-11-29 15:30:00,1.67405,1.67755,1.67405,1.6766,1815300002.0
2007-11-29 15:35:00,1.6766,1.67725,1.6751,1.67715,3255700001.0
2007-11-29 15:40:00,1.6771,1.67715,1.67525,1.67655,3758000006.0
2007-11-29 15:45:00,1.67665,1.67725,1.67605,1.67615,2096699999.0
2007-11-29 15:50:00,1.6762,1.6768,1.67565,1.6762,2476399997.0
2007-11-29 15:55:00,1.67615,1.6767,1.67535,1.67585,2744800005.0
2007-11-29 16:00:00,1.67585,1.67715,1.67585,1.67695,2462800000.0
2007-11-29 16:05:00,1.67695,1.67715,1.6756,1.67565,2163100008.0
2007-11-29 16:10:00,1.67565,1.67625,1.6752,1.67585,2769100006.0
2007-11-29 16:15:00,1.67575,1.67605,1.67555,1.67595,1402599999.0
2007-11-29 16:20:00,1.67605,1.6761,1.67495,1.6752,2487200003.0
2007-11-29 16:25:00,1.6752,1.67815,1.6752,1.67735,2042600001.0
2007-11-29 16:30:00,1.67735,1.67885,1.67725,1.67825,2219500008.0
2007-11-29 16:35:00,1.6782,1.67865,1.677,1.6771,2152799999.0
2007-11-29 16:40:00,1.6771,1.6778,1.67555,1.67665,2632600000.0
2007-11-29 16:45:00,1.67675,1.67825,1.67625,1.67775,2300699999.0
2007-11-29 16:50:00,1.67775,1.6783,1.6754,1.67545,1346200000.0
2007-11-29 16:55:00,1.67545,1.6762,1.6743,1.67475,2132000000.0
2007-11-29 17:00:00,1.67475,1.67635,1.67425,1.6762,1989199998.0
2007-11-29 17:05:00,1.6762,1.6781,1.67615,1.67805,2918100000.0
2007-11-29 17:10:00,1.67845,1.67955,1.6776,1.679,2176000003.0
2007-11-29 17:15:00,1.679,1.679,1.67695,1.6782,2787100000.0
2007-11-29 17:20:00,1.6782,1.6794,1.6775,1.67785,2750300001.0
2007-11-29 17:25:00,1.67785,1.6787,1.6773,1.6776,2135900000.0
2007-11-29 17:30:00,1.6776,1.6785,1.67745,1.67835,1584700000.0
2007-11-29 17:35:00,1.67835,1.67885,1.6772,1.6778,2097300002.0
2007-11-29 17:40:00,1.67785,1.67855,1.6767,1.6774,2025400000.0
2007-11-29 17:45:00,1.6774,1.678,1.6772,1.67735,1572600000.0
2007-11-29 17:50:00,1.67735,1.67765,1.67665,1.6776,1171000000.0
2007-11-29 17:55:00,1.6776,1.67865,1.6773,1.67805,3002400002.0
2007-11-29 18:00:00,1.67805,1.67825,1.6765,1.6771,3055700000.0
2007-11-29 18:05:00,1.6771,1.6771,1.6745,1.6751,2694700000.0
2007-11-29 18:10:00,1.6751,1.67635,1.67475,1.6749,2435000000.0
2007-11-29 18:15:00,1.6749,1.6761,1.67465,1.67515,2702200000.0
2007-11-29 18:20:00,1.6752,1.67645,1.67495,1.67585,2826400000.0
2007-11-29 18:25:00,1.67585,1.67645,1.67495,1.67515,3366799994.0
2007-11-29 18:30:00,1.67515,1.67525,1.67055,1.67145,2897200000.0
2007-11-29 18:35:00,1.67135,1.67305,1.67075,1.672,3298800003.0
2007-11-29 18:40:00,1.672,1.67255,1.67115,1.67175,3132400005.0
2007-11-29 18:45:00,1.67175,1.6719,1.6704,1.67155,3418999999.0
2007-11-29 18:50:00,1.67155,1.67235,1.67115,1.67205,3248200000.0
2007-11-29 18:55:00,1.67205,1.67235,1.67125,1.67205,3028200000.0
2007-11-29 19:00:00,1.67205,1.67225,1.67085,1.6715,5091299944.0
2007-11-29 19:05:00,1.6715,1.6715,1.67015,1.67055,3610600011.0
2007-11-29 19:10:00,1.67055,1.67225,1.67035,1.67215,2472900000.0
2007-11-29 19:15:00,1.67215,1.6751,1.67195,1.67495,2567499997.0
2007-11-29 19:20:00,1.67505,1.67565,1.6738,1.67435,3376899997.0
2007-11-29 19:25:00,1.67445,1.6751,1.6737,1.6741,2412400004.0
2007-11-29 19:30:00,1.67415,1.6746,1.67365,1.67415,3414299999.0
2007-11-29 19:35:00,1.6742,1.67465,1.67355,1.67455,2485699999.0
2007-11-29 19:40:00,1.67455,1.67475,1.6737,1.6741,3143400000.0
2007-11-29 19:45:00,1.6741,1.67635,1.67335,1.67615,4654399978.0
2007-11-29 19:50:00,1.67615,1.6763,1.67375,1.67525,4452000057.0
2007-11-29 19:55:00,1.67525,1.6767,1.67485,1.67665,4177700006.0
2007-11-29 20:00:00,1.67675,1.67755,1.6756,1.67715,3289999992.0
2007-11-29 20:05:00,1.67725,1.67735,1.67535,1.67555,4672599998.0
2007-11-29 20:10:00,1.67555,1.67625,1.67555,1.6761,5106599999.0
2007-11-29 20:15:00,1.6761,1.6761,1.67515,1.67565,3782900000.0
2007-11-29 20:20:00,1.6756,1.67635,1.67545,1.6756,4169899995.0
2007-11-29 20:25:00,1.6756,1.6768,1.67545,1.6765,4259000002.0
2007-11-29 20:30:00,1.67645,1.67655,1.6745,1.6754,2200800000.0
2007-11-29 20:35:00,1.6754,1.6761,1.6751,1.676,1967500000.0
2007-11-29 20:40:00,1.6761,1.6773,1.67575,1.677,2949600000.0
2007-11-29 20:45:00,1.677,1.6772,1.67625,1.6769,2452600000.0
2007-11-29 20:50:00,1.67685,1.67695,1.67535,1.67585,2365400000.0
2007-11-29 20:55:00,1.6759,1.67645,1.6749,1.6763,3194100000.0
2007-11-29 21:00:00,1.6763,1.67635,1.67535,1.67545,4267600001.0
2007-11-29 21:05:00,1.67545,1.6756,1.67415,1.6744,2316800000.0
2007-11-29 21:10:00,1.67435,1.6749,1.67425,1.67455,5716699943.0
2007-11-29 21:15:00,1.6746,1.6746,1.67375,1.67415,4232300000.0
2007-11-29 21:20:00,1.67415,1.67435,1.6729,1.67375,6115000001.0
2007-11-29 21:25:00,1.67375,1.674,1.67295,1.67375,5539400001.0
2007-11-29 21:30:00,1.6737,1.674,1.67305,1.67315,3381099998.0
2007-11-29 21:35:00,1.6731,1.67325,1.6725,1.67255,2928200000.0
2007-11-29 21:40:00,1.6725,1.6729,1.67215,1.6725,3004799983.0
2007-11-29 21:45:00,1.67245,1.673,1.67195,1.67255,2186100001.0
2007-11-29 21:50:00,1.67255,1.67255,1.67145,1.67155,4550600000.0
2007-11-29 21:55:00,1.67155,1.67175,1.67065,1.6709,4128699962.0
2007-11-29 22:00:00,1.67085,1.67195,1.6708,1.67145,3448599997.0
2007-11-29 22:05:00,1.67145,1.67225,1.67115,1.67175,4381099907.0
2007-11-29 22:10:00,1.67175,1.67295,1.67165,1.67295,5097699982.0
2007-11-29 22:15:00,1.67315,1.67335,1.6724,1.67285,4433599974.0
2007-11-29 22:20:00,1.67285,1.6733,1.67215,1.6726,6276099986.0
2007-11-29 22:25:00,1.6726,1.67285,1.672,1.672,4505300009.0
2007-11-29 22:30:00,1.672,1.67215,1.67125,1.6715,2764800018.0
2007-11-29 22:35:00,1.67155,1.67225,1.67145,1.6717,4446599991.0
2007-11-29 22:40:00,1.6717,1.67185,1.67085,1.67105,3633899999.0
2007-11-29 22:45:00,1.67105,1.6714,1.67065,1.67115,4670199987.0
2007-11-29 22:50:00,1.67115,1.67135,1.67055,1.67115,3527499991.0
2007-11-29 22:55:00,1.67115,1.6714,1.67065,1.67085,2076700000.0
2007-11-29 23:00:00,1.67085,1.67085,1.6703,1.67075,1676500000.0
2007-11-29 23:05:00,1.67075,1.67125,1.6704,1.67105,1139900000.0
2007-11-29 23:10:00,1.6706,1.6711,1.6704,1.67095,2731400000.0
2007-11-29 23:15:00,1.67095,1.67115,1.67065,1.67085,1727200000.0
2007-11-29 23:20:00,1.67085,1.6709,1.67035,1.6709,3565000000.0
2007-11-29 23:25:00,1.6709,1.67095,1.67035,1.67075,2140300000.0
2007-11-29 23:30:00,1.67075,1.67075,1.67015,1.67075,2098100000.0
2007-11-29 23:35:00,1.67075,1.671,1.6703,1.67085,1905300000.0
2007-11-29 23:40:00,1.67085,1.6712,1.67085,1.6712,2567000000.0
2007-11-29 23:45:00,1.6711,1.6714,1.67065,1.67135,3132900000.0
2007-11-29 23:50:00,1.67135,1.67235,1.67085,1.67225,2857799999.0
2007-11-29 23:55:00,1.67225,1.6735,1.6719,1.6723,7668500000.0
2007-11-30 00:00:00,1.6725,1.6729,1.6722,1.6725,8131600000.0
2007-11-30 00:05:00,1.6725,1.67285,1.67185,1.67265,6491200000.0
2007-11-30 00:10:00,1.67265,1.67305,1.67225,1.6723,8122200000.0
2007-11-30 00:15:00,1.6723,1.6726,1.6718,1.67245,7327100000.0
2007-11-30 00:20:00,1.6724,1.6726,1.67165,1.67225,6925600000.0
2007-11-30 00:25:00,1.67225,1.67305,1.6703,1.67305,8348400000.0
2007-11-30 00:30:00,1.6729,1.67315,1.6724,1.67265,4428300000.0
2007-11-30 00:35:00,1.6726,1.6732,1.67225,1.67275,5944600000.0
2007-11-30 00:40:00,1.67275,1.6736,1.67225,1.6734,3294300000.0
2007-11-30 00:45:00,1.6734,1.6734,1.67245,1.67245,5322600000.0
2007-11-30 00:50:00,1.67245,1.67315,1.67235,1.6726,6493100000.0
2007-11-30 00:55:00,1.6726,1.6738,1.67245,1.67305,3348000000.0
2007-11-30 01:00:00,1.67305,1.6734,1.6729,1.67295,1750200000.0
2007-11-30 01:05:00,1.67295,1.67395,1.6708,1.6722,5790400027.0
2007-11-30 01:10:00,1.6722,1.67265,1.67205,1.67235,2916900000.0
2007-11-30 01:15:00,1.67235,1.67255,1.6721,1.67225,5250500000.0
2007-11-30 01:20:00,1.6723,1.67285,1.67095,1.67115,3800300000.0
2007-11-30 01:25:00,1.67115,1.67135,1.67015,1.67055,5249999999.0
2007-11-30 01:30:00,1.67095,1.6723,1.6707,1.6717,2047200000.0
2007-11-30 01:35:00,1.67175,1.67205,1.67125,1.67155,1975300000.0
2007-11-30 01:40:00,1.67155,1.67215,1.67085,1.67175,2421900000.0
2007-11-30 01:45:00,1.67175,1.67175,1.67055,1.67075,2302400000.0
2007-11-30 01:50:00,1.67075,1.67135,1.67065,1.67115,2885600000.0
2007-11-30 01:55:00,1.6711,1.67135,1.67025,1.67075,3235200000.0
2007-11-30 02:00:00,1.67075,1.67125,1.6704,1.67115,2208400000.0
2007-11-30 02:05:00,1.67115,1.67175,1.67075,1.67175,3545000000.0
2007-11-30 02:10:00,1.67175,1.67275,1.67175,1.67205,2926600000.0
2007-11-30 02:15:00,1.67205,1.67295,1.67165,1.67225,2979500024.0
2007-11-30 02:20:00,1.67225,1.67325,1.6718,1.67255,2687400000.0
2007-11-30 02:25:00,1.67265,1.67415,1.67255,1.67285,2936600000.0
2007-11-30 02:30:00,1.67285,1.67285,1.66955,1.6701,2135200000.0
2007-11-30 02:35:00,1.67,1.67055,1.66955,1.67005,1535800000.0
2007-11-30 02:40:00,1.67005,1.67155,1.6692,1.66985,2690800000.0
2007-11-30 02:45:00,1.66985,1.67015,1.66855,1.6689,1737100000.0
2007-11-30 02:50:00,1.66895,1.6691,1.66715,1.66815,2242800000.0
2007-11-30 02:55:00,1.66835,1.66845,1.66685,1.66715,2816000000.0
2007-11-30 03:00:00,1.66715,1.66735,1.66385,1.6648,3612900000.0
2007-11-30 03:05:00,1.66485,1.66485,1.66295,1.66435,4141300001.0
2007-11-30 03:10:00,1.66435,1.66475,1.66315,1.66435,3601400000.0
2007-11-30 03:15:00,1.6642,1.66685,1.6638,1.66505,2866600000.0
2007-11-30 03:20:00,1.66505,1.66515,1.6642,1.66445,4531000000.0
2007-11-30 03:25:00,1.66465,1.66465,1.66345,1.66415,3879700000.0
2007-11-30 03:30:00,1.66415,1.66505,1.66335,1.66465,6258299998.0
2007-11-30 03:35:00,1.66465,1.66485,1.66345,1.66435,3694800000.0
2007-11-30 03:40:00,1.6643,1.6649,1.66285,1.66315,3296000000.0
2007-11-30 03:45:00,1.6633,1.66415,1.66315,1.66335,5169200000.0
2007-11-30 03:50:00,1.66335,1.66345,1.66265,1.66285,1837000000.0
2007-11-30 03:55:00,1.66275,1.66325,1.6623,1.66325,2421700000.0
2007-11-30 04:00:00,1.66325,1.66355,1.66275,1.66335,3133400000.0
2007-11-30 04:05:00,1.6633,1.66405,1.66315,1.66365,2866800000.0
2007-11-30 04:10:00,1.66365,1.66415,1.66355,1.66415,2010800000.0
2007-11-30 04:15:00,1.66415,1.66425,1.66325,1.66345,1874500000.0
2007-11-30 04:20:00,1.66345,1.66345,1.66265,1.66275,2413699996.0
2007-11-30 04:25:00,1.66275,1.66335,1.66265,1.66315,3046500000.0
2007-11-30 04:30:00,1.66305,1.66475,1.66305,1.66435,3057900000.0
2007-11-30 04:35:00,1.6642,1.66525,1.66415,1.66455,3503400000.0
2007-11-30 04:40:00,1.66455,1.6651,1.664,1.66495,2367400000.0
2007-11-30 04:45:00,1.66495,1.66675,1.66495,1.66565,4574700000.0
2007-11-30 04:50:00,1.66565,1.66725,1.66535,1.66585,3929499992.0
2007-11-30 04:55:00,1.66585,1.66605,1.66405,1.66465,3455800000.0
2007-11-30 05:00:00,1.66465,1.66465,1.66315,1.6634,1381099999.0
2007-11-30 05:05:00,1.6634,1.66385,1.66305,1.66335,1679300003.0
2007-11-30 05:10:00,1.66335,1.66375,1.66285,1.66335,1975100000.0
2007-11-30 05:15:00,1.66335,1.66355,1.6615,1.66235,3822500000.0
2007-11-30 05:20:00,1.66235,1.66235,1.66055,1.6619,4131500000.0
2007-11-30 05:25:00,1.6619,1.66195,1.66065,1.66095,2854400000.0
2007-11-30 05:30:00,1.66095,1.66105,1.65915,1.65935,3202400000.0
2007-11-30 05:35:00,1.65935,1.66015,1.65865,1.65975,4379100000.0
2007-11-30 05:40:00,1.65975,1.66025,1.65885,1.65895,4568200000.0
2007-11-30 05:45:00,1.65885,1.66195,1.65885,1.66135,4069100000.0
2007-11-30 05:50:00,1.66135,1.662,1.66075,1.6619,2700300000.0
2007-11-30 05:55:00,1.6619,1.66305,1.66175,1.66195,3456400000.0
2007-11-30 06:00:00,1.66195,1.66245,1.66145,1.66175,3727500000.0
2007-11-30 06:05:00,1.66175,1.66175,1.6598,1.66085,4822300000.0
2007-11-30 06:10:00,1.66085,1.6618,1.66075,1.66155,4525600000.0
2007-11-30 06:15:00,1.66155,1.66275,1.66155,1.66175,1781100000.0
2007-11-30 06:20:00,1.66175,1.66295,1.6615,1.66175,4088699967.0
2007-11-30 06:25:00,1.66175,1.66175,1.66025,1.66025,4452200000.0
2007-11-30 06:30:00,1.66045,1.66115,1.65945,1.66095,3153100000.0
2007-11-30 06:35:00,1.66095,1.66285,1.66095,1.66225,1880800000.0
2007-11-30 06:40:00,1.66225,1.66435,1.66205,1.6642,4052800000.0
2007-11-30 06:45:00,1.6642,1.6642,1.6626,1.66285,3493500000.0
2007-11-30 06:50:00,1.66285,1.66335,1.66235,1.66255,3282399999.0
2007-11-30 06:55:00,1.66265,1.66295,1.66215,1.66225,965400000.0
2007-11-30 07:00:00,1.66225,1.66255,1.66115,1.6616,4443299998.0
2007-11-30 07:05:00,1.6616,1.6634,1.66145,1.66285,3951600005.0
2007-11-30 07:10:00,1.66285,1.66445,1.66255,1.66365,3012200000.0
2007-11-30 07:15:00,1.66365,1.66605,1.66365,1.66555,3353500000.0
2007-11-30 07:20:00,1.66555,1.66555,1.6644,1.66485,2373400000.0
2007-11-30 07:25:00,1.66475,1.66535,1.66445,1.66485,2880100000.0
2007-11-30 07:30:00,1.66485,1.665,1.66335,1.6639,2871500000.0
2007-11-30 07:35:00,1.66385,1.66385,1.66225,1.6629,2301499982.0
2007-11-30 07:40:00,1.66295,1.6654,1.6628,1.66535,3245800000.0
2007-11-30 07:45:00,1.66535,1.66635,1.66515,1.66595,2379000000.0
2007-11-30 07:50:00,1.66595,1.66635,1.66505,1.66635,2952000000.0
2007-11-30 07:55:00,1.66635,1.66635,1.66375,1.66425,5821200000.0
2007-11-30 08:00:00,1.6642,1.6648,1.66355,1.66465,3517000006.0
2007-11-30 08:05:00,1.66465,1.66665,1.6639,1.66525,6743800000.0
2007-11-30 08:10:00,1.66525,1.66525,1.66405,1.66425,3661400000.0
2007-11-30 08:15:00,1.66425,1.66475,1.66285,1.66405,3859700000.0
2007-11-30 08:20:00,1.66405,1.6641,1.66255,1.66395,2916500000.0
2007-11-30 08:25:00,1.66405,1.6644,1.66285,1.66355,2012500000.0
2007-11-30 08:30:00,1.66355,1.66395,1.66305,1.6636,4020999994.0
2007-11-30 08:35:00,1.66345,1.6639,1.66285,1.66305,2410100000.0
2007-11-30 08:40:00,1.66295,1.66475,1.66285,1.6645,1893600000.0
2007-11-30 08:45:00,1.6645,1.6648,1.6637,1.6645,1353900000.0
2007-11-30 08:50:00,1.6645,1.66515,1.6637,1.66395,1420100000.0
2007-11-30 08:55:00,1.66395,1.66485,1.66365,1.6648,1785000000.0
2007-11-30 09:00:00,1.6647,1.6652,1.66435,1.6651,1227400000.0
2007-11-30 09:05:00,1.6651,1.66555,1.66415,1.6649,2214100000.0
2007-11-30 09:10:00,1.6649,1.6651,1.6643,1.66455,1085900000.0
2007-11-30 09:15:00,1.66455,1.66495,1.66315,1.66315,1569300000.0
2007-11-30 09:20:00,1.66325,1.66405,1.66205,1.6637,1576300003.0
2007-11-30 09:25:00,1.6637,1.6638,1.66205,1.6624,2464400000.0
2007-11-30 09:30:00,1.6624,1.6634,1.66225,1.6632,1762800000.0
2007-11-30 09:35:00,1.6632,1.66495,1.66285,1.6636,3259400001.0
2007-11-30 09:40:00,1.6636,1.66495,1.663,1.66315,2882500000.0
2007-11-30 09:45:00,1.66325,1.66355,1.66235,1.66275,3885800000.0
2007-11-30 09:50:00,1.66275,1.66305,1.66205,1.66275,5211100000.0
2007-11-30 09:55:00,1.6629,1.6646,1.66255,1.66295,2249800000.0
2007-11-30 10:00:00,1.66295,1.66305,1.66165,1.66215,2628500001.0
2007-11-30 10:05:00,1.66215,1.66225,1.66035,1.6614,3056500000.0
2007-11-30 10:10:00,1.6614,1.6617,1.66075,1.6611,1647500000.0
2007-11-30 10:15:00,1.6611,1.66255,1.66085,1.6619,1530700000.0
2007-11-30 10:20:00,1.6619,1.6619,1.6609,1.66135,1749900000.0
2007-11-30 10:25:00,1.66145,1.66285,1.66055,1.66285,3586800010.0
2007-11-30 10:30:00,1.66285,1.66475,1.66245,1.6634,2766400001.0
2007-11-30 10:35:00,1.6634,1.66385,1.663,1.66355,3113800000.0
2007-11-30 10:40:00,1.66355,1.66395,1.66315,1.66375,2659300000.0
2007-11-30 10:45:00,1.66375,1.66415,1.66345,1.66395,3325700000.0
2007-11-30 10:50:00,1.66395,1.6644,1.66345,1.66365,2348400000.0
2007-11-30 10:55:00,1.66365,1.6641,1.66295,1.66365,2243900001.0
2007-11-30 11:00:00,1.66365,1.66395,1.6625,1.663,2868400002.0
2007-11-30 11:05:00,1.663,1.6642,1.66285,1.6642,3138100000.0
2007-11-30 11:10:00,1.6642,1.6644,1.6636,1.66365,2135400000.0
2007-11-30 11:15:00,1.66365,1.6639,1.6616,1.6622,2927600001.0
2007-11-30 11:20:00,1.66215,1.6624,1.66185,1.6621,1592600000.0
2007-11-30 11:25:00,1.6621,1.66225,1.66115,1.66125,2431000001.0
2007-11-30 11:30:00,1.66125,1.66145,1.66025,1.66035,3982799986.0
2007-11-30 11:35:00,1.66035,1.66175,1.66015,1.66115,2461100000.0
2007-11-30 11:40:00,1.6612,1.66295,1.6611,1.66295,2852900004.0
2007-11-30 11:45:00,1.66295,1.66295,1.66125,1.6618,1821199999.0
2007-11-30 11:50:00,1.6618,1.66265,1.66175,1.66205,1606000000.0
2007-11-30 11:55:00,1.66205,1.66215,1.66015,1.6607,2517200000.0
2007-11-30 12:00:00,1.6607,1.66185,1.66025,1.661,1669000000.0
2007-11-30 12:05:00,1.661,1.66165,1.66085,1.66115,1950400000.0
2007-11-30 12:10:00,1.66125,1.66225,1.65995,1.66045,3193600000.0
2007-11-30 12:15:00,1.66045,1.6622,1.65995,1.66155,2220400000.0
2007-11-30 12:20:00,1.66155,1.66445,1.66145,1.6643,3195900007.0
2007-11-30 12:25:00,1.6643,1.66465,1.66375,1.66405,3815699990.0
2007-11-30 12:30:00,1.66415,1.66445,1.66365,1.66425,5526100041.0
2007-11-30 12:35:00,1.66425,1.66485,1.66395,1.66405,2935899987.0
2007-11-30 12:40:00,1.66405,1.66455,1.66315,1.6645,3108299970.0
2007-11-30 12:45:00,1.6645,1.6651,1.66395,1.6651,2094399992.0
2007-11-30 12:50:00,1.66515,1.6653,1.66345,1.66395,3484100022.0
2007-11-30 12:55:00,1.66395,1.66465,1.6636,1.6642,2706599995.0
2007-11-30 13:00:00,1.6642,1.66455,1.66375,1.6645,5723000004.0
2007-11-30 13:05:00,1.6645,1.6648,1.66335,1.66345,3331899968.0
2007-11-30 13:10:00,1.66345,1.66435,1.6633,1.6636,2148800000.0
2007-11-30 13:15:00,1.6636,1.66485,1.66355,1.66475,2539400000.0
2007-11-30 13:20:00,1.66475,1.66575,1.66465,1.6653,3691000000.0
2007-11-30 13:25:00,1.6653,1.66565,1.66465,1.66475,2892100000.0
2007-11-30 13:30:00,1.66475,1.66485,1.66435,1.66455,2761200000.0
2007-11-30 13:35:00,1.66455,1.66545,1.66435,1.6651,3630399997.0
2007-11-30 13:40:00,1.66495,1.6651,1.6643,1.66435,4261000000.0
2007-11-30 13:45:00,1.6643,1.66525,1.66425,1.66515,2552900000.0
2007-11-30 13:50:00,1.66515,1.6652,1.6643,1.6646,2562400000.0
2007-11-30 13:55:00,1.6646,1.66665,1.6645,1.66665,2145400000.0
2007-11-30 14:00:00,1.6666,1.6674,1.66545,1.66565,3834999981.0
2007-11-30 14:05:00,1.66565,1.66585,1.66455,1.6648,2029499997.0
2007-11-30 14:10:00,1.66475,1.66535,1.6644,1.6648,4123300001.0
2007-11-30 14:15:00,1.6648,1.6649,1.6641,1.66435,2329400000.0
2007-11-30 14:20:00,1.66435,1.66445,1.66265,1.6629,2990699999.0
2007-11-30 14:25:00,1.66295,1.6634,1.6624,1.6628,1831900000.0
2007-11-30 14:30:00,1.6628,1.66295,1.6618,1.66205,1899000000.0
2007-11-30 14:35:00,1.66205,1.66285,1.66195,1.6628,2865699978.0
2007-11-30 14:40:00,1.6628,1.66365,1.66185,1.6634,2947779975.0
2007-11-30 14:45:00,1.6634,1.6634,1.66285,1.66305,2069000000.0
2007-11-30 14:50:00,1.66295,1.66315,1.66235,1.6628,2137000000.0
2007-11-30 14:55:00,1.6628,1.66345,1.66175,1.66305,3286900001.0
2007-11-30 15:00:00,1.6631,1.66335,1.66235,1.6624,1664300000.0
2007-11-30 15:05:00,1.6624,1.6636,1.66235,1.6631,1980000000.0
2007-11-30 15:10:00,1.66305,1.66435,1.663,1.66395,1483500000.0
2007-11-30 15:15:00,1.664,1.6644,1.6637,1.6639,2466800000.0
2007-11-30 15:20:00,1.6639,1.6642,1.66265,1.66305,2894600000.0
2007-11-30 15:25:00,1.663,1.66335,1.66235,1.66285,2410600000.0
2007-11-30 15:30:00,1.6629,1.66355,1.66275,1.66325,2707900000.0
2007-11-30 15:35:00,1.66325,1.66535,1.66295,1.6646,2874400000.0
2007-11-30 15:40:00,1.6646,1.6646,1.66355,1.66415,2933399999.0
2007-11-30 15:45:00,1.66425,1.66435,1.66255,1.6628,1840100000.0
2007-11-30 15:50:00,1.6628,1.66305,1.66205,1.66255,2238900001.0
2007-11-30 15:55:00,1.66255,1.66285,1.66175,1.66205,1628300000.0
2007-11-30 16:00:00,1.66205,1.6633,1.66205,1.6631,1965499998.0
2007-11-30 16:05:00,1.6631,1.6634,1.66125,1.6614,1621800000.0
2007-11-30 16:10:00,1.66135,1.66205,1.6613,1.66195,2767999994.0
2007-11-30 16:15:00,1.66195,1.6628,1.6612,1.6616,2070400000.0
2007-11-30 16:20:00,1.6616,1.66205,1.66145,1.6618,2611600001.0
2007-11-30 16:25:00,1.66185,1.66255,1.66165,1.66195,3030400000.0
2007-11-30 16:30:00,1.66195,1.66255,1.66155,1.66185,4162400000.0
2007-11-30 16:35:00,1.66185,1.66205,1.66075,1.66115,2820399999.0
2007-11-30 16:40:00,1.66115,1.66205,1.66065,1.66155,3294300003.0
2007-11-30 16:45:00,1.6616,1.663,1.6608,1.6619,2325900000.0
2007-11-30 16:50:00,1.662,1.66255,1.66115,1.66155,2182500000.0
2007-11-30 16:55:00,1.66155,1.66175,1.66005,1.66175,2703600001.0
2007-11-30 17:00:00,1.66165,1.66205,1.65925,1.66135,2929499999.0
2007-11-30 17:05:00,1.66135,1.66165,1.66005,1.66015,2799600000.0
2007-11-30 17:10:00,1.66015,1.66135,1.66,1.66045,3865100026.0
2007-11-30 17:15:00,1.66035,1.66135,1.6596,1.6605,2630899998.0
2007-11-30 17:20:00,1.6605,1.66145,1.66025,1.6607,1915100000.0
2007-11-30 17:25:00,1.6607,1.6625,1.66055,1.66115,2925400001.0
2007-11-30 17:30:00,1.66115,1.66115,1.65955,1.65965,2944499999.0
2007-11-30 17:35:00,1.65965,1.6604,1.6582,1.6582,2532300000.0
2007-11-30 17:40:00,1.6582,1.6599,1.6582,1.6597,2853599999.0
2007-11-30 17:45:00,1.6597,1.66245,1.65955,1.6609,3735800006.0
2007-11-30 17:50:00,1.66085,1.66195,1.65945,1.66145,2670600005.0
2007-11-30 17:55:00,1.66145,1.66235,1.65955,1.65975,2221099997.0
2007-11-30 18:00:00,1.65975,1.66025,1.65755,1.65905,2874099998.0
2007-11-30 18:05:00,1.6589,1.66015,1.65835,1.65965,3597599991.0
2007-11-30 18:10:00,1.65965,1.66025,1.6589,1.66005,4829699985.0
2007-11-30 18:15:00,1.66005,1.66105,1.65915,1.66065,3520200001.0
2007-11-30 18:20:00,1.6606,1.66085,1.65945,1.66045,4126599992.0
2007-11-30 18:25:00,1.66045,1.66045,1.65845,1.6594,3073200003.0
2007-11-30 18:30:00,1.6594,1.65985,1.65775,1.6596,3745499995.0
2007-11-30 18:35:00,1.65965,1.66,1.65925,1.6597,3508800002.0
2007-11-30 18:40:00,1.6597,1.66045,1.65875,1.65915,2924700000.0
2007-11-30 18:45:00,1.6592,1.6604,1.65875,1.65915,4632200001.0
2007-11-30 18:50:00,1.6592,1.66005,1.65785,1.65955,4660799973.0
2007-11-30 18:55:00,1.65955,1.6599,1.65855,1.65975,4910299999.0
2007-11-30 19:00:00,1.65985,1.6603,1.65875,1.65955,2653499999.0
2007-11-30 19:05:00,1.65965,1.6617,1.65925,1.66105,2625800000.0
2007-11-30 19:10:00,1.66105,1.66205,1.66055,1.66095,2809700000.0
2007-11-30 19:15:00,1.66095,1.66305,1.66085,1.6627,2162700000.0
2007-11-30 19:20:00,1.66275,1.6638,1.66195,1.6623,3656500003.0
2007-11-30 19:25:00,1.66235,1.66455,1.6623,1.66425,2565400009.0
2007-11-30 19:30:00,1.66425,1.666,1.66415,1.66485,2978500000.0
2007-11-30 19:35:00,1.66485,1.6662,1.6642,1.66465,2593699999.0
2007-11-30 19:40:00,1.66465,1.66535,1.66455,1.66525,3677200000.0
2007-11-30 19:45:00,1.66525,1.6658,1.66425,1.66475,2258100000.0
2007-11-30 19:50:00,1.66475,1.66515,1.66455,1.665,3207499997.0
2007-11-30 19:55:00,1.665,1.6651,1.6636,1.6642,3353200000.0
2007-11-30 20:00:00,1.6642,1.6643,1.6622,1.6638,2850199998.0
2007-11-30 20:05:00,1.6638,1.6653,1.66365,1.66485,3986099999.0
2007-11-30 20:10:00,1.66475,1.66495,1.66325,1.664,4618800001.0
2007-11-30 20:15:00,1.66405,1.6643,1.6633,1.66405,4480299988.0
2007-11-30 20:20:00,1.66405,1.66455,1.66375,1.66405,4722900000.0
2007-11-30 20:25:00,1.66405,1.6643,1.661,1.661,5399700000.0
2007-11-30 20:30:00,1.66355,1.66395,1.6635,1.6639,4335200000.0
2007-11-30 20:35:00,1.6639,1.66405,1.66145,1.66205,3308300001.0
2007-11-30 20:40:00,1.66205,1.66305,1.6619,1.66255,4308800000.0
2007-11-30 20:45:00,1.66255,1.66305,1.66215,1.66245,3532400000.0
2007-11-30 20:50:00,1.66235,1.6633,1.66185,1.66325,6153299962.0
2007-11-30 20:55:00,1.66325,1.6637,1.6625,1.6637,4512800000.0
2007-11-30 21:00:00,1.66365,1.6637,1.66195,1.6623,4355999987.0
2007-11-30 21:05:00,1.6623,1.66275,1.6617,1.66195,7850799983.0
2007-11-30 21:10:00,1.66195,1.66225,1.66145,1.66165,8169599961.0
2007-11-30 21:15:00,1.66165,1.6621,1.66135,1.66185,7066899996.0
2007-11-30 21:20:00,1.66175,1.662,1.6585,1.66175,4587799994.0
2007-11-30 21:25:00,1.66175,1.6618,1.6581,1.66115,5797500000.0
2007-11-30 21:30:00,1.66105,1.6614,1.6603,1.66085,4474099998.0
2007-11-30 21:35:00,1.66085,1.6615,1.66075,1.6611,1873200000.0
2007-11-30 21:40:00,1.6611,1.66145,1.661,1.6612,1619199999.0
2007-11-30 21:45:00,1.6612,1.66125,1.6604,1.66055,3704100000.0
2007-11-30 21:50:00,1.66055,1.6616,1.66045,1.66095,2650599999.0
2007-11-30 21:55:00,1.66095,1.66105,1.65835,1.65875,4800799995.0
2007-11-30 22:00:00,1.6587,1.65975,1.65825,1.65955,1785699998.0
2007-11-30 22:05:00,1.65955,1.6604,1.6595,1.65985,3767400000.0
2007-11-30 22:10:00,1.65985,1.6601,1.659,1.6592,5447600000.0
2007-11-30 22:15:00,1.6592,1.6594,1.65795,1.65845,3951000002.0
2007-11-30 22:20:00,1.65845,1.65895,1.65815,1.65865,1686500000.0
2007-11-30 22:25:00,1.65865,1.65865,1.65785,1.65845,1322700001.0
2007-11-30 22:30:00,1.65845,1.65865,1.6582,1.6585,1961000000.0
2007-11-30 22:35:00,1.6585,1.6593,1.6581,1.6593,2871600000.0
2007-11-30 22:40:00,1.6593,1.6593,1.65645,1.65695,3695800001.0
2007-11-30 22:45:00,1.65695,1.65785,1.65695,1.65765,4538600000.0
2007-11-30 22:50:00,1.65765,1.6581,1.65745,1.6581,2294900000.0
2007-11-30 22:55:00,1.6581,1.6581,1.65615,1.65615,3154899994.0
2007-11-30 23:00:00,1.65605,1.65625,1.65565,1.65585,882000000.0
2007-12-03 00:00:00,1.6549,1.6575,1.6544,1.6574,228600000.0
2007-12-03 00:05:00,1.6543,1.6585,1.6543,1.6583,132100000.0
2007-12-03 00:10:00,1.6583,1.6584,1.6573,1.6573,337700000.0
2007-12-03 00:15:00,1.6554,1.6578,1.6552,1.657,295800000.0
2007-12-03 00:20:00,1.657,1.6578,1.6568,1.6574,340900000.0
2007-12-03 00:25:00,1.6574,1.6578,1.6567,1.6567,395000000.0
2007-12-03 00:30:00,1.6573,1.6586,1.6573,1.6579,449200000.0
2007-12-03 00:35:00,1.6579,1.658,1.6576,1.6579,220700000.0
2007-12-03 00:40:00,1.6579,1.6579,1.6564,1.6564,899400000.0
2007-12-03 00:45:00,1.6567,1.6572,1.6563,1.657,683800000.0
2007-12-03 00:50:00,1.657,1.657,1.6557,1.6565,822700000.0
2007-12-03 00:55:00,1.6565,1.6566,1.6542,1.6542,1421700000.0
2007-12-03 01:00:00,1.6542,1.6554,1.654,1.6544,1006500000.0
2007-12-03 01:05:00,1.6544,1.656,1.6543,1.6555,1274400000.0
2007-12-03 01:10:00,1.6555,1.65635,1.6551,1.65575,1327300000.0
2007-12-03 01:15:00,1.65575,1.6559,1.65455,1.65535,579000000.0
2007-12-03 01:20:00,1.65545,1.65625,1.65525,1.65625,896600000.0
2007-12-03 01:25:00,1.65625,1.65715,1.65615,1.65705,358100000.0
2007-12-03 01:30:00,1.65705,1.65835,1.65665,1.65735,887400001.0
2007-12-03 01:35:00,1.6572,1.65745,1.65665,1.65705,779200000.0
2007-12-03 01:40:00,1.65705,1.6572,1.65565,1.65635,545700000.0
2007-12-03 01:45:00,1.65635,1.65745,1.65565,1.65705,1311199998.0
2007-12-03 01:50:00,1.65705,1.65835,1.65685,1.65685,908400000.0
2007-12-03 01:55:00,1.65685,1.65995,1.65685,1.65935,1769600000.0
2007-12-03 02:00:00,1.65935,1.65945,1.65855,1.659,1118400000.0
2007-12-03 02:05:00,1.6589,1.65905,1.65825,1.65835,174300000.0
2007-12-03 02:10:00,1.65835,1.65855,1.65735,1.65795,556500000.0
2007-12-03 02:15:00,1.65795,1.65975,1.65785,1.65915,1001200000.0
2007-12-03 02:20:00,1.65915,1.65955,1.65765,1.65845,770800001.0
2007-12-03 02:25:00,1.65845,1.65915,1.65785,1.6582,1759800000.0
2007-12-03 02:30:00,1.65815,1.66305,1.65795,1.66125,2595200002.0
2007-12-03 02:35:00,1.66125,1.66125,1.65915,1.65935,973000001.0
2007-12-03 02:40:00,1.65935,1.65955,1.65825,1.6585,409600000.0
2007-12-03 02:45:00,1.6586,1.6598,1.65855,1.6593,1092300000.0
2007-12-03 02:50:00,1.65925,1.6607,1.65875,1.65975,1033500004.0
2007-12-03 02:55:00,1.65925,1.66015,1.65895,1.65905,958700000.0
2007-12-03 03:00:00,1.65905,1.6594,1.6584,1.659,2736999998.0
2007-12-03 03:05:00,1.659,1.6601,1.6587,1.6601,1541400000.0
2007-12-03 03:10:00,1.6601,1.6605,1.65845,1.65925,1104500003.0
2007-12-03 03:15:00,1.65935,1.6596,1.65825,1.65955,807699998.0
2007-12-03 03:20:00,1.65955,1.65985,1.6592,1.65935,1192800000.0
2007-12-03 03:25:00,1.6594,1.66025,1.65935,1.65995,1226600000.0
2007-12-03 03:30:00,1.65995,1.66005,1.659,1.65975,725000000.0
2007-12-03 03:35:00,1.6597,1.66015,1.65965,1.65985,1246800000.0
2007-12-03 03:40:00,1.6599,1.66055,1.65965,1.6601,644100000.0
2007-12-03 03:45:00,1.6601,1.66205,1.65985,1.66135,726100000.0
2007-12-03 03:50:00,1.66135,1.66285,1.66065,1.66245,1272400000.0
2007-12-03 03:55:00,1.66245,1.66325,1.66225,1.66315,599200001.0
2007-12-03 04:00:00,1.66315,1.66525,1.66265,1.66495,379000000.0
2007-12-03 04:05:00,1.66495,1.66525,1.66285,1.66355,1256000000.0
2007-12-03 04:10:00,1.66355,1.66385,1.6633,1.66355,263000000.0
2007-12-03 04:15:00,1.66355,1.66555,1.6633,1.66455,1006400002.0
2007-12-03 04:20:00,1.66455,1.66485,1.66405,1.6643,326400001.0
2007-12-03 04:25:00,1.6643,1.66695,1.66395,1.66665,483900000.0
2007-12-03 04:30:00,1.66675,1.66685,1.6649,1.6664,1098400001.0
2007-12-03 04:35:00,1.6664,1.66775,1.66575,1.66745,947300000.0
2007-12-03 04:40:00,1.66745,1.66755,1.66605,1.66715,671400000.0
2007-12-03 04:45:00,1.66715,1.66765,1.6665,1.66745,519800000.0
2007-12-03 04:50:00,1.66745,1.66775,1.66595,1.66645,1080400002.0
2007-12-03 04:55:00,1.66645,1.66665,1.66555,1.66585,181400000.0
2007-12-03 05:00:00,1.66585,1.66585,1.66525,1.66555,483200000.0
2007-12-03 05:05:00,1.6657,1.66615,1.66525,1.66605,647100000.0
2007-12-03 05:10:00,1.6661,1.66655,1.66575,1.6664,770200000.0
2007-12-03 05:15:00,1.6664,1.66705,1.66625,1.66665,1164600000.0
2007-12-03 05:20:00,1.66665,1.66715,1.66635,1.66635,1264800000.0
2007-12-03 05:25:00,1.66645,1.66695,1.66545,1.6667,1041600000.0
2007-12-03 05:30:00,1.66675,1.66745,1.6662,1.66715,1096300000.0
2007-12-03 05:35:00,1.66715,1.66735,1.66575,1.66585,1391200000.0
2007-12-03 05:40:00,1.6656,1.66615,1.66505,1.66605,433600000.0
2007-12-03 05:45:00,1.66605,1.66625,1.66545,1.66545,1091900000.0
2007-12-03 05:50:00,1.66545,1.66635,1.66535,1.66625,1248300002.0
2007-12-03 05:55:00,1.66625,1.66725,1.66625,1.6669,1145200000.0
2007-12-03 06:00:00,1.6669,1.66745,1.66645,1.66695,599000000.0
2007-12-03 06:05:00,1.66695,1.66785,1.6668,1.66715,443800000.0
2007-12-03 06:10:00,1.66725,1.66825,1.66685,1.66775,1360400000.0
2007-12-03 06:15:00,1.66795,1.66835,1.66755,1.66775,849600000.0
2007-12-03 06:20:00,1.66775,1.66785,1.6672,1.66765,603200000.0
2007-12-03 06:25:00,1.6678,1.66785,1.66635,1.66655,622500000.0
2007-12-03 06:30:00,1.66635,1.667,1.66585,1.66615,487600000.0
2007-12-03 06:35:00,1.6662,1.66655,1.66565,1.66595,304000000.0
2007-12-03 06:40:00,1.66595,1.66665,1.66545,1.66575,988500000.0
2007-12-03 06:45:00,1.66575,1.66675,1.66575,1.66645,214000000.0
2007-12-03 06:50:00,1.66645,1.66685,1.6663,1.66675,406200000.0
2007-12-03 06:55:00,1.66675,1.66705,1.66655,1.66655,398400000.0
2007-12-03 07:00:00,1.66655,1.66705,1.66635,1.66705,349700000.0
2007-12-03 07:05:00,1.66705,1.66735,1.66665,1.66695,422300000.0
2007-12-03 07:10:00,1.66695,1.66705,1.66645,1.66685,254700000.0
2007-12-03 07:15:00,1.66685,1.66735,1.6666,1.66695,247100000.0
2007-12-03 07:20:00,1.66685,1.66705,1.66595,1.66635,290700000.0
2007-12-03 07:25:00,1.66635,1.6665,1.66575,1.6659,188600000.0
2007-12-03 07:30:00,1.6659,1.66605,1.6649,1.66515,128700000.0
2007-12-03 07:35:00,1.66515,1.66525,1.66415,1.66445,618900000.0
2007-12-03 07:40:00,1.66445,1.66515,1.66375,1.66425,1361800000.0
2007-12-03 07:45:00,1.66425,1.66445,1.66395,1.66425,348000000.0
2007-12-03 07:50:00,1.6644,1.66625,1.66435,1.66625,884900000.0
2007-12-03 07:55:00,1.66625,1.66635,1.66465,1.6652,1125800000.0
2007-12-03 08:00:00,1.6652,1.66525,1.66395,1.66425,635700000.0
2007-12-03 08:05:00,1.66425,1.66435,1.6637,1.66405,156000000.0
2007-12-03 08:10:00,1.66405,1.66465,1.66285,1.66435,1481500000.0
2007-12-03 08:15:00,1.66435,1.66435,1.66305,1.66305,765300000.0
2007-12-03 08:20:00,1.66335,1.66345,1.66215,1.66305,1252100000.0
2007-12-03 08:25:00,1.6631,1.66355,1.66235,1.6624,636000000.0
2007-12-03 08:30:00,1.66245,1.66315,1.66225,1.66245,466300000.0
2007-12-03 08:35:00,1.66235,1.6636,1.66185,1.66315,797500000.0
2007-12-03 08:40:00,1.6633,1.66385,1.66275,1.66385,1187199999.0
2007-12-03 08:45:00,1.66385,1.6645,1.66325,1.6645,479700000.0
2007-12-03 08:50:00,1.66445,1.6659,1.6641,1.66545,384200000.0
2007-12-03 08:55:00,1.6658,1.66635,1.66535,1.66555,896000001.0
2007-12-03 09:00:00,1.6655,1.6655,1.66355,1.6643,825700000.0
2007-12-03 09:05:00,1.6643,1.66555,1.66415,1.66525,670100000.0
2007-12-03 09:10:00,1.66525,1.66615,1.6644,1.6652,2165200000.0
2007-12-03 09:15:00,1.6653,1.66655,1.66525,1.66575,1918600001.0
2007-12-03 09:20:00,1.66575,1.66765,1.6648,1.6675,1887600000.0
2007-12-03 09:25:00,1.6675,1.6675,1.66575,1.6663,2036100000.0
2007-12-03 09:30:00,1.66665,1.66735,1.66565,1.667,1591700000.0
2007-12-03 09:35:00,1.667,1.6696,1.667,1.66905,2500400000.0
2007-12-03 09:40:00,1.669,1.66915,1.6681,1.66835,1807200000.0
2007-12-03 09:45:00,1.66845,1.66845,1.6676,1.66835,1902300000.0
2007-12-03 09:50:00,1.66835,1.6685,1.66735,1.6677,1300000000.0
2007-12-03 09:55:00,1.66775,1.668,1.66645,1.66695,1813800000.0
2007-12-03 10:00:00,1.66695,1.66705,1.66545,1.66585,1721300000.0
2007-12-03 10:05:00,1.66585,1.6665,1.6652,1.6658,1830500000.0
2007-12-03 10:10:00,1.6659,1.66595,1.6648,1.66505,1792599998.0
2007-12-03 10:15:00,1.6651,1.66525,1.6638,1.664,1012600000.0
2007-12-03 10:20:00,1.664,1.66455,1.6634,1.6639,1418800003.0
2007-12-03 10:25:00,1.66385,1.66445,1.66375,1.66445,454500000.0
2007-12-03 10:30:00,1.66445,1.66445,1.66365,1.66395,629300000.0
2007-12-03 10:35:00,1.66395,1.66415,1.6636,1.66415,659800000.0
2007-12-03 10:40:00,1.66425,1.6644,1.66375,1.66415,567800000.0
2007-12-03 10:45:00,1.66415,1.66465,1.66395,1.6643,591700000.0
2007-12-03 10:50:00,1.6643,1.6649,1.66405,1.66475,1406899999.0
2007-12-03 10:55:00,1.66475,1.6648,1.66295,1.6637,1571100000.0
2007-12-03 11:00:00,1.6637,1.66375,1.66095,1.66185,3029499998.0
2007-12-03 11:05:00,1.6618,1.66205,1.6599,1.66105,3283899993.0
2007-12-03 11:10:00,1.66105,1.66145,1.65995,1.66095,2295499998.0
2007-12-03 11:15:00,1.661,1.6615,1.66075,1.6612,1991899998.0
2007-12-03 11:20:00,1.66125,1.6613,1.65955,1.66085,2461199998.0
2007-12-03 11:25:00,1.66075,1.6615,1.66075,1.6612,1515800002.0
2007-12-03 11:30:00,1.6612,1.66195,1.66075,1.66175,2138699995.0
2007-12-03 11:35:00,1.66175,1.66195,1.6612,1.6617,1552899999.0
2007-12-03 11:40:00,1.6617,1.66245,1.66145,1.66235,1612700000.0
2007-12-03 11:45:00,1.6623,1.6623,1.66035,1.66095,1908900000.0
2007-12-03 11:50:00,1.66095,1.66125,1.6605,1.66065,1059700000.0
2007-12-03 11:55:00,1.66065,1.66065,1.6586,1.65975,2534200000.0
2007-12-03 12:00:00,1.6598,1.65985,1.65635,1.6588,2331000000.0
2007-12-03 12:05:00,1.6588,1.65955,1.65835,1.65945,1526700000.0
2007-12-03 12:10:00,1.65935,1.65965,1.65865,1.65895,1551000000.0
2007-12-03 12:15:00,1.65895,1.65915,1.65865,1.6589,1146200000.0
2007-12-03 12:20:00,1.6589,1.65895,1.6584,1.65875,800499999.0
2007-12-03 12:25:00,1.65885,1.6592,1.65805,1.65915,1938900004.0
2007-12-03 12:30:00,1.65915,1.65985,1.65895,1.65955,1657600000.0
2007-12-03 12:35:00,1.6595,1.65985,1.65885,1.6589,1387600000.0
2007-12-03 12:40:00,1.65895,1.65975,1.65855,1.65975,1105900000.0
2007-12-03 12:45:00,1.65975,1.6599,1.65915,1.6595,1502200001.0
2007-12-03 12:50:00,1.6597,1.6599,1.65875,1.65965,1957100000.0
2007-12-03 12:55:00,1.6597,1.66055,1.65945,1.6597,1481100000.0
2007-12-03 13:00:00,1.65975,1.66055,1.65965,1.6603,1189399999.0
2007-12-03 13:05:00,1.66025,1.66265,1.65995,1.66255,1563300000.0
2007-12-03 13:10:00,1.66245,1.6626,1.66155,1.66195,1428200001.0
2007-12-03 13:15:00,1.66205,1.66305,1.6619,1.66225,1915700000.0
2007-12-03 13:20:00,1.66235,1.66275,1.66215,1.66255,1056800000.0
2007-12-03 13:25:00,1.66255,1.66255,1.66075,1.66155,1491400000.0
2007-12-03 13:30:00,1.6615,1.6616,1.66105,1.66125,927700000.0
2007-12-03 13:35:00,1.66125,1.6617,1.66105,1.6611,895500000.0
2007-12-03 13:40:00,1.6611,1.6613,1.66005,1.66075,1758099999.0
2007-12-03 13:45:00,1.66075,1.6609,1.66035,1.66035,1800800000.0
2007-12-03 13:50:00,1.66035,1.66055,1.6593,1.65975,1563899999.0
2007-12-03 13:55:00,1.65975,1.65995,1.65855,1.6588,1829100007.0
2007-12-03 14:00:00,1.6588,1.6591,1.6581,1.6583,659100000.0
2007-12-03 14:05:00,1.6583,1.65925,1.6583,1.65915,719300000.0
2007-12-03 14:10:00,1.65905,1.6595,1.65845,1.65885,1266900000.0
2007-12-03 14:15:00,1.65885,1.6594,1.65845,1.6593,1965500000.0
2007-12-03 14:20:00,1.6593,1.6594,1.65865,1.65925,1554599999.0
2007-12-03 14:25:00,1.6592,1.66015,1.6591,1.66005,880500000.0
2007-12-03 14:30:00,1.65995,1.6605,1.65945,1.6597,900000000.0
2007-12-03 14:35:00,1.65965,1.66,1.65915,1.6599,815700000.0
2007-12-03 14:40:00,1.65985,1.66025,1.65975,1.65995,1122200000.0
2007-12-03 14:45:00,1.66005,1.66055,1.65985,1.66025,903400000.0
2007-12-03 14:50:00,1.66025,1.66055,1.6599,1.6602,810700000.0
2007-12-03 14:55:00,1.66025,1.6603,1.66005,1.6603,570000000.0
2007-12-03 15:00:00,1.66025,1.6606,1.65995,1.6606,586900001.0
2007-12-03 15:05:00,1.6606,1.6614,1.66015,1.66115,1957500000.0
2007-12-03 15:10:00,1.66115,1.6613,1.6606,1.66075,1232600000.0
2007-12-03 15:15:00,1.66065,1.66135,1.66005,1.66025,2051300001.0
2007-12-03 15:20:00,1.66025,1.6606,1.65985,1.65995,1742000002.0
2007-12-03 15:25:00,1.65995,1.66065,1.65995,1.66045,1035300003.0
2007-12-03 15:30:00,1.6604,1.66045,1.65985,1.6601,631700000.0
2007-12-03 15:35:00,1.6601,1.66085,1.6601,1.6604,1398400000.0
2007-12-03 15:40:00,1.66045,1.66065,1.66005,1.66025,862200000.0
2007-12-03 15:45:00,1.66025,1.66035,1.65965,1.65965,1171000000.0
2007-12-03 15:50:00,1.65965,1.66035,1.65965,1.66015,1513800000.0
2007-12-03 15:55:00,1.66015,1.66015,1.659,1.65995,2708299998.0
2007-12-03 16:00:00,1.65995,1.66015,1.65935,1.65965,1640299999.0
2007-12-03 16:05:00,1.6597,1.66015,1.65965,1.66015,1629000000.0
2007-12-03 16:10:00,1.66015,1.66045,1.65975,1.66045,1486000000.0
2007-12-03 16:15:00,1.6604,1.6606,1.66005,1.6604,1233200000.0
2007-12-03 16:20:00,1.66035,1.66095,1.66035,1.66045,857200000.0
2007-12-03 16:25:00,1.66045,1.6616,1.66035,1.6616,1844500000.0
2007-12-03 16:30:00,1.6616,1.66195,1.66115,1.66155,1632100000.0
2007-12-03 16:35:00,1.66165,1.6623,1.66115,1.662,1934000000.0
2007-12-03 16:40:00,1.662,1.66255,1.6617,1.6619,1298800000.0
2007-12-03 16:45:00,1.6619,1.6627,1.66145,1.66165,1686300000.0
2007-12-03 16:50:00,1.66165,1.66165,1.66045,1.6606,818800000.0
2007-12-03 16:55:00,1.66065,1.66095,1.65995,1.6601,1913800000.0
2007-12-03 17:00:00,1.65985,1.6607,1.6595,1.66005,1548000000.0
2007-12-03 17:05:00,1.66005,1.66065,1.6599,1.6603,1270099999.0
2007-12-03 17:10:00,1.66025,1.66125,1.66005,1.661,2129599996.0
2007-12-03 17:15:00,1.66105,1.66115,1.66025,1.66025,1667600000.0
2007-12-03 17:20:00,1.6603,1.66075,1.65955,1.6599,1949099999.0
2007-12-03 17:25:00,1.65985,1.6605,1.6596,1.66,1186900000.0
2007-12-03 17:30:00,1.66,1.66015,1.659,1.65925,1000200000.0
2007-12-03 17:35:00,1.65925,1.66,1.65885,1.65975,1120800000.0
2007-12-03 17:40:00,1.65975,1.65985,1.65895,1.6595,922400000.0
2007-12-03 17:45:00,1.6595,1.66005,1.6591,1.65995,1086800000.0
2007-12-03 17:50:00,1.65995,1.65995,1.65885,1.65945,1055500000.0
2007-12-03 17:55:00,1.65945,1.6596,1.65795,1.6587,2494299998.0
2007-12-03 18:00:00,1.65875,1.6599,1.65775,1.65925,2479999996.0
2007-12-03 18:05:00,1.65925,1.66025,1.6587,1.65995,2239500000.0
2007-12-03 18:10:00,1.65985,1.66115,1.6598,1.66075,1488300000.0
2007-12-03 18:15:00,1.6608,1.66165,1.6607,1.66075,2165800000.0
2007-12-03 18:20:00,1.66075,1.66175,1.66005,1.6603,2704600000.0
2007-12-03 18:25:00,1.6603,1.66125,1.6601,1.6608,1628000000.0
2007-12-03 18:30:00,1.6608,1.6618,1.66015,1.6618,1613700000.0
2007-12-03 18:35:00,1.6618,1.6623,1.6611,1.66215,2371500000.0
2007-12-03 18:40:00,1.66215,1.66245,1.66155,1.6621,2051500000.0
2007-12-03 18:45:00,1.6621,1.6628,1.66185,1.662,1282400000.0
2007-12-03 18:50:00,1.662,1.66215,1.66105,1.66165,2040700000.0
2007-12-03 18:55:00,1.66165,1.6617,1.66015,1.66025,1705500000.0
2007-12-03 19:00:00,1.6601,1.6616,1.66005,1.6614,894400000.0
2007-12-03 19:05:00,1.6614,1.6621,1.661,1.6621,1045300000.0
2007-12-03 19:10:00,1.66205,1.6625,1.66175,1.66195,1336200000.0
2007-12-03 19:15:00,1.66195,1.6623,1.66185,1.66205,1054700000.0
2007-12-03 19:20:00,1.66205,1.6633,1.66195,1.66275,1387500000.0
2007-12-03 19:25:00,1.66275,1.6644,1.66275,1.66375,1394299999.0
2007-12-03 19:30:00,1.66375,1.66375,1.6627,1.6634,626599999.0
2007-12-03 19:35:00,1.6634,1.66365,1.66325,1.6634,540700000.0
2007-12-03 19:40:00,1.6634,1.6637,1.66325,1.6634,524500000.0
2007-12-03 19:45:00,1.6634,1.66365,1.66305,1.66335,655600000.0
2007-12-03 19:50:00,1.66345,1.66365,1.66295,1.66305,1155000000.0
2007-12-03 19:55:00,1.66305,1.66395,1.663,1.66345,1093600000.0
2007-12-03 20:00:00,1.66345,1.6637,1.66305,1.6633,820500000.0
2007-12-03 20:05:00,1.66325,1.6641,1.66305,1.66355,1019700000.0
2007-12-03 20:10:00,1.66355,1.664,1.66345,1.66385,858000000.0
2007-12-03 20:15:00,1.66385,1.66475,1.66385,1.6639,1006800000.0
2007-12-03 20:20:00,1.6639,1.6641,1.6636,1.66385,433000000.0
2007-12-03 20:25:00,1.66385,1.6641,1.6638,1.66395,499800000.0
2007-12-03 20:30:00,1.664,1.6642,1.66355,1.6638,1662700007.0
2007-12-03 20:35:00,1.6639,1.66405,1.66355,1.66365,1086400000.0
2007-12-03 20:40:00,1.66365,1.6648,1.6636,1.6645,1076799998.0
2007-12-03 20:45:00,1.6645,1.66465,1.66395,1.6641,1401899972.0
2007-12-03 20:50:00,1.6641,1.66455,1.66385,1.6644,700000000.0
2007-12-03 20:55:00,1.6644,1.66535,1.6644,1.6653,1238999995.0
2007-12-03 21:00:00,1.66515,1.6654,1.6639,1.66395,1344800000.0
2007-12-03 21:05:00,1.66395,1.6644,1.66395,1.66435,908700000.0
2007-12-03 21:10:00,1.66435,1.66455,1.6642,1.6645,581600000.0
2007-12-03 21:15:00,1.6645,1.6645,1.66315,1.66345,1366900000.0
2007-12-03 21:20:00,1.66345,1.66385,1.66345,1.6637,744799998.0
2007-12-03 21:25:00,1.6637,1.665,1.66345,1.6649,845500001.0
2007-12-03 21:30:00,1.66485,1.66495,1.66365,1.66375,636199999.0
2007-12-03 21:35:00,1.66375,1.66455,1.66335,1.6643,1205400003.0
2007-12-03 21:40:00,1.6643,1.6643,1.66335,1.66365,406400000.0
2007-12-03 21:45:00,1.66365,1.6642,1.6635,1.664,528500001.0
2007-12-03 21:50:00,1.664,1.6641,1.6634,1.6634,769100000.0
2007-12-03 21:55:00,1.6634,1.66395,1.66335,1.66375,1111100000.0
2007-12-03 22:00:00,1.66375,1.6641,1.66375,1.6641,599100000.0
2007-12-03 22:05:00,1.6641,1.6641,1.66355,1.66375,672700000.0
2007-12-03 22:10:00,1.66375,1.6643,1.66365,1.66425,1026300000.0
2007-12-03 22:15:00,1.66425,1.66435,1.6639,1.66415,427800000.0
2007-12-03 22:20:00,1.6641,1.66495,1.6641,1.66435,371200000.0
2007-12-03 22:25:00,1.66435,1.66575,1.66425,1.66525,544500000.0
2007-12-03 22:30:00,1.66535,1.66615,1.6648,1.66605,531700000.0
2007-12-03 22:35:00,1.66615,1.6663,1.6653,1.6655,494100000.0
2007-12-03 22:40:00,1.6654,1.6658,1.6652,1.6656,336900000.0
2007-12-03 22:45:00,1.6656,1.6661,1.66545,1.66605,176300000.0
2007-12-03 22:50:00,1.66605,1.66625,1.6653,1.66535,305700000.0
2007-12-03 22:55:00,1.66535,1.66585,1.66495,1.6657,374999999.0
2007-12-03 23:00:00,1.6657,1.6664,1.66555,1.66555,229100000.0
2007-12-03 23:05:00,1.66565,1.66605,1.66535,1.6656,299700000.0
2007-12-03 23:10:00,1.6656,1.6657,1.6651,1.66555,272100000.0
2007-12-03 23:15:00,1.66555,1.66595,1.6651,1.66565,257500000.0
2007-12-03 23:20:00,1.6657,1.66695,1.66545,1.6666,615300000.0
2007-12-03 23:25:00,1.6666,1.6668,1.66575,1.66645,569799999.0
2007-12-03 23:30:00,1.66635,1.6666,1.66605,1.6666,687800000.0
2007-12-03 23:35:00,1.66655,1.6674,1.66655,1.66705,792100001.0
2007-12-03 23:40:00,1.66705,1.66705,1.66575,1.66585,532600001.0
2007-12-03 23:45:00,1.66585,1.6659,1.66475,1.66515,961100001.0
2007-12-03 23:50:00,1.66515,1.6655,1.6648,1.665,702600000.0
2007-12-03 23:55:00,1.665,1.6653,1.6649,1.665,269400000.0
2007-12-04 00:00:00,1.665,1.6657,1.6648,1.6654,952600000.0
2007-12-04 00:05:00,1.6648,1.6658,1.6648,1.6654,1978500000.0
2007-12-04 00:10:00,1.6654,1.6656,1.6652,1.6654,809300000.0
2007-12-04 00:15:00,1.6653,1.6661,1.6653,1.666,844200000.0
2007-12-04 00:20:00,1.666,1.6665,1.66575,1.6661,1079400000.0
2007-12-04 00:25:00,1.6661,1.66665,1.6658,1.66625,1422400000.0
2007-12-04 00:30:00,1.66625,1.66645,1.6659,1.6664,900700000.0
2007-12-04 00:35:00,1.6664,1.6665,1.6659,1.66605,794900000.0
2007-12-04 00:40:00,1.66605,1.66645,1.66565,1.6662,1570100000.0
2007-12-04 00:45:00,1.66615,1.66625,1.66525,1.6656,1344400000.0
2007-12-04 00:50:00,1.66575,1.66655,1.6657,1.66625,1741100000.0
2007-12-04 00:55:00,1.66625,1.66645,1.6654,1.6656,728800000.0
2007-12-04 01:00:00,1.6656,1.66605,1.6654,1.66575,462300000.0
2007-12-04 01:05:00,1.6655,1.66575,1.66495,1.66535,364500000.0
2007-12-04 01:10:00,1.66535,1.6658,1.6649,1.6649,703300000.0
2007-12-04 01:15:00,1.6649,1.66555,1.66445,1.66535,1224500000.0
2007-12-04 01:20:00,1.66525,1.66545,1.66425,1.66505,1163200000.0
2007-12-04 01:25:00,1.6651,1.66515,1.6646,1.665,560899999.0
2007-12-04 01:30:00,1.665,1.66525,1.66445,1.66505,475300000.0
2007-12-04 01:35:00,1.66505,1.66525,1.66475,1.66485,643000000.0
2007-12-04 01:40:00,1.66485,1.6653,1.6648,1.66515,187200000.0
2007-12-04 01:45:00,1.66515,1.6652,1.66465,1.66495,223500000.0
2007-12-04 01:50:00,1.66495,1.66565,1.6648,1.6651,508900000.0
2007-12-04 01:55:00,1.6651,1.6652,1.6642,1.6648,124500000.0
2007-12-04 02:00:00,1.6648,1.66585,1.66415,1.66575,520900000.0
2007-12-04 02:05:00,1.66575,1.6679,1.6655,1.6679,1670700000.0
2007-12-04 02:10:00,1.6679,1.668,1.6666,1.6679,575300000.0
2007-12-04 02:15:00,1.668,1.6683,1.6667,1.6671,643900000.0
2007-12-04 02:20:00,1.6671,1.6676,1.66625,1.66715,970800000.0
2007-12-04 02:25:00,1.66715,1.66715,1.6647,1.66545,1816500000.0
2007-12-04 02:30:00,1.66545,1.67335,1.66535,1.67335,2895900000.0
2007-12-04 02:35:00,1.67335,1.67335,1.67105,1.67155,4071700000.0
2007-12-04 02:40:00,1.67175,1.6752,1.67125,1.6743,2098300000.0
2007-12-04 02:45:00,1.67415,1.67435,1.6717,1.67245,2702400000.0
2007-12-04 02:50:00,1.67255,1.6742,1.6722,1.6732,2910600000.0
2007-12-04 02:55:00,1.6732,1.67415,1.67215,1.67255,3097600000.0
2007-12-04 03:00:00,1.67245,1.67515,1.67245,1.67395,4123300000.0
2007-12-04 03:05:00,1.67385,1.67485,1.67325,1.67395,2564400000.0
2007-12-04 03:10:00,1.67395,1.67565,1.6736,1.67535,1626200000.0
2007-12-04 03:15:00,1.67535,1.6773,1.67505,1.67595,1895700000.0
2007-12-04 03:20:00,1.67595,1.6785,1.67555,1.67775,941900000.0
2007-12-04 03:25:00,1.67775,1.67775,1.67615,1.67645,674700000.0
2007-12-04 03:30:00,1.67645,1.6768,1.6748,1.67525,857000000.0
2007-12-04 03:35:00,1.67535,1.67615,1.67495,1.67595,516900000.0
2007-12-04 03:40:00,1.67585,1.67675,1.6746,1.675,897200000.0
2007-12-04 03:45:00,1.675,1.67585,1.6748,1.67535,359900000.0
2007-12-04 03:50:00,1.67525,1.67565,1.67485,1.6754,575900000.0
2007-12-04 03:55:00,1.6754,1.6754,1.67445,1.67515,460400000.0
2007-12-04 04:00:00,1.6752,1.67635,1.67485,1.67535,1328000000.0
2007-12-04 04:05:00,1.6754,1.6754,1.67475,1.67495,1586200000.0
2007-12-04 04:10:00,1.67495,1.67575,1.67445,1.67505,3257400000.0
2007-12-04 04:15:00,1.67505,1.67535,1.67475,1.67525,944400000.0
2007-12-04 04:20:00,1.67505,1.67525,1.67425,1.67425,875300000.0
2007-12-04 04:25:00,1.67425,1.67485,1.67335,1.6742,2161100000.0
2007-12-04 04:30:00,1.6742,1.67465,1.67405,1.67425,506700000.0
2007-12-04 04:35:00,1.67425,1.67435,1.67395,1.67415,253700000.0
2007-12-04 04:40:00,1.67415,1.6747,1.67415,1.67425,214500000.0
2007-12-04 04:45:00,1.67425,1.67435,1.67365,1.6742,708800000.0
2007-12-04 04:50:00,1.6742,1.6748,1.67415,1.6748,772300000.0
2007-12-04 04:55:00,1.6748,1.67665,1.6746,1.67645,1228800000.0
2007-12-04 05:00:00,1.67655,1.6774,1.6754,1.67735,1848900000.0
2007-12-04 05:05:00,1.67735,1.67745,1.6752,1.67555,2047600000.0
2007-12-04 05:10:00,1.67555,1.67565,1.67515,1.67525,389700000.0
2007-12-04 05:15:00,1.67525,1.67525,1.67435,1.67505,444200000.0
2007-12-04 05:20:00,1.67505,1.6755,1.67495,1.6753,389900000.0
2007-12-04 05:25:00,1.6754,1.67555,1.67515,1.6754,510900000.0
2007-12-04 05:30:00,1.6752,1.67615,1.67505,1.6751,495300000.0
2007-12-04 05:35:00,1.6751,1.67545,1.67455,1.67495,977100000.0
2007-12-04 05:40:00,1.67505,1.6754,1.67345,1.67375,1525800000.0
2007-12-04 05:45:00,1.67375,1.67435,1.67375,1.6741,534200000.0
2007-12-04 05:50:00,1.6742,1.6744,1.67385,1.67385,657000000.0
2007-12-04 05:55:00,1.67385,1.6742,1.6736,1.6739,573100000.0
2007-12-04 06:00:00,1.67385,1.67425,1.67365,1.67425,358300000.0
2007-12-04 06:05:00,1.67425,1.67475,1.6739,1.67475,440200000.0
2007-12-04 06:10:00,1.67475,1.67555,1.6745,1.67495,1094000000.0
2007-12-04 06:15:00,1.6751,1.67535,1.67335,1.67365,854500000.0
2007-12-04 06:20:00,1.67365,1.67425,1.67255,1.6741,1061700000.0
2007-12-04 06:25:00,1.6741,1.6745,1.67385,1.67425,362400000.0
2007-12-04 06:30:00,1.67445,1.67465,1.6742,1.67445,317400000.0
2007-12-04 06:35:00,1.67445,1.67485,1.6742,1.67445,565400000.0
2007-12-04 06:40:00,1.67445,1.67545,1.67435,1.67485,1380900000.0
2007-12-04 06:45:00,1.67485,1.6754,1.67385,1.67465,1953500000.0
2007-12-04 06:50:00,1.6745,1.67685,1.67435,1.6763,871300000.0
2007-12-04 06:55:00,1.6763,1.67745,1.67605,1.67745,1040700000.0
2007-12-04 07:00:00,1.67745,1.6776,1.67615,1.6766,847700000.0
2007-12-04 07:05:00,1.67665,1.6768,1.676,1.67635,819600000.0
2007-12-04 07:10:00,1.67635,1.67675,1.67615,1.67645,1388900000.0
2007-12-04 07:15:00,1.67655,1.678,1.67635,1.67755,1586300000.0
2007-12-04 07:20:00,1.67755,1.6781,1.67655,1.67655,662800000.0
2007-12-04 07:25:00,1.67655,1.6774,1.67645,1.6769,334800000.0
2007-12-04 07:30:00,1.6769,1.67715,1.6764,1.6767,544000000.0
2007-12-04 07:35:00,1.6766,1.67755,1.67625,1.67745,495800000.0
2007-12-04 07:40:00,1.67745,1.6782,1.6772,1.67775,618200000.0
2007-12-04 07:45:00,1.6778,1.67785,1.67655,1.6767,270100000.0
2007-12-04 07:50:00,1.6765,1.67665,1.67525,1.67545,1162700000.0
2007-12-04 07:55:00,1.6755,1.6758,1.6744,1.67445,934900000.0
2007-12-04 08:00:00,1.67445,1.67525,1.67385,1.67445,936500000.0
2007-12-04 08:05:00,1.67425,1.67445,1.67355,1.67385,736900000.0
2007-12-04 08:10:00,1.67385,1.67555,1.67365,1.6747,1116400000.0
2007-12-04 08:15:00,1.6747,1.67555,1.67435,1.67455,1367200000.0
2007-12-04 08:20:00,1.67465,1.67535,1.6741,1.67495,1403400000.0
2007-12-04 08:25:00,1.675,1.67655,1.6748,1.676,732700000.0
2007-12-04 08:30:00,1.676,1.6763,1.6757,1.67595,515300000.0
2007-12-04 08:35:00,1.67605,1.67665,1.6758,1.67645,574200000.0
2007-12-04 08:40:00,1.67645,1.6766,1.67375,1.67375,829500000.0
2007-12-04 08:45:00,1.67375,1.67475,1.6736,1.67475,1057000000.0
2007-12-04 08:50:00,1.67475,1.6751,1.67435,1.6749,716100000.0
2007-12-04 08:55:00,1.6749,1.6759,1.67435,1.6754,665500000.0
2007-12-04 09:00:00,1.6754,1.6766,1.6751,1.67645,816500000.0
2007-12-04 09:05:00,1.67645,1.6781,1.67605,1.6774,1301100000.0
2007-12-04 09:10:00,1.6774,1.6776,1.67625,1.67755,1112800000.0
2007-12-04 09:15:00,1.6776,1.6792,1.67725,1.67915,1294400000.0
2007-12-04 09:20:00,1.67915,1.6792,1.67685,1.6773,1664300000.0
2007-12-04 09:25:00,1.6773,1.67755,1.67625,1.67695,1579800000.0
2007-12-04 09:30:00,1.67695,1.6773,1.67665,1.67685,1085400000.0
2007-12-04 09:35:00,1.677,1.67745,1.67555,1.67595,1470000001.0
2007-12-04 09:40:00,1.67595,1.67715,1.67575,1.6767,2851800000.0
2007-12-04 09:45:00,1.6767,1.67705,1.67565,1.67675,1722800000.0
2007-12-04 09:50:00,1.6768,1.6781,1.67635,1.6778,2006200001.0
2007-12-04 09:55:00,1.6778,1.67795,1.67655,1.67685,1677000002.0
2007-12-04 10:00:00,1.6769,1.67695,1.67415,1.67415,1726200000.0
2007-12-04 10:05:00,1.67415,1.67415,1.67245,1.6732,1945400000.0
2007-12-04 10:10:00,1.6732,1.6751,1.67285,1.6751,1559700002.0
2007-12-04 10:15:00,1.67515,1.67555,1.6732,1.6733,2323600005.0
2007-12-04 10:20:00,1.6733,1.6737,1.67265,1.6736,1417400000.0
2007-12-04 10:25:00,1.6736,1.67435,1.6733,1.67405,1634199998.0
2007-12-04 10:30:00,1.67405,1.67485,1.6737,1.67485,1214200000.0
2007-12-04 10:35:00,1.67495,1.67605,1.67445,1.67545,1742500000.0
2007-12-04 10:40:00,1.67545,1.67565,1.67385,1.67415,2341900001.0
2007-12-04 10:45:00,1.67415,1.6749,1.67335,1.67405,2308499997.0
2007-12-04 10:50:00,1.67405,1.67585,1.674,1.67515,2591200002.0
2007-12-04 10:55:00,1.67515,1.67565,1.67385,1.67485,2142399998.0
2007-12-04 11:00:00,1.67495,1.67555,1.67415,1.6747,1915200001.0
2007-12-04 11:05:00,1.67475,1.67615,1.67465,1.67585,1868400001.0
2007-12-04 11:10:00,1.67585,1.67715,1.67515,1.6757,2239200000.0
2007-12-04 11:15:00,1.6757,1.67675,1.67445,1.6754,2190300004.0
2007-12-04 11:20:00,1.67535,1.67625,1.6746,1.67605,1166200000.0
2007-12-04 11:25:00,1.6759,1.67675,1.6757,1.67635,1600900000.0
2007-12-04 11:30:00,1.67635,1.67695,1.67595,1.67615,1234800000.0
2007-12-04 11:35:00,1.67615,1.67645,1.67555,1.6756,1664099999.0
2007-12-04 11:40:00,1.6756,1.67705,1.6756,1.6766,1446700000.0
2007-12-04 11:45:00,1.6766,1.67715,1.67625,1.67655,1753100004.0
2007-12-04 11:50:00,1.6765,1.67665,1.676,1.67635,1471000000.0
2007-12-04 11:55:00,1.67635,1.67655,1.67585,1.67645,641900000.0
2007-12-04 12:00:00,1.67645,1.67695,1.67645,1.67685,1041200000.0
2007-12-04 12:05:00,1.67685,1.67705,1.67635,1.67685,914100000.0
2007-12-04 12:10:00,1.67675,1.67845,1.6765,1.67835,1682000000.0
2007-12-04 12:15:00,1.67835,1.67835,1.6768,1.6769,2023899994.0
2007-12-04 12:20:00,1.6769,1.6779,1.67645,1.67765,1467100001.0
2007-12-04 12:25:00,1.67765,1.67835,1.67705,1.6777,1688999998.0
2007-12-04 12:30:00,1.6777,1.67785,1.67705,1.67745,1020899999.0
2007-12-04 12:35:00,1.67745,1.67775,1.6769,1.67725,777700000.0
2007-12-04 12:40:00,1.67725,1.67815,1.67725,1.67805,1396500000.0
2007-12-04 12:45:00,1.678,1.67865,1.67785,1.67825,1264000000.0
2007-12-04 12:50:00,1.67825,1.6793,1.67815,1.6784,1513700001.0
2007-12-04 12:55:00,1.6784,1.6785,1.67585,1.67595,1749700000.0
2007-12-04 13:00:00,1.676,1.6776,1.67595,1.67725,2325940000.0
2007-12-04 13:05:00,1.6773,1.67875,1.6773,1.6787,1750400000.0
2007-12-04 13:10:00,1.6787,1.68035,1.67865,1.6796,2296299999.0
2007-12-04 13:15:00,1.6796,1.68055,1.67935,1.67995,1848800000.0
2007-12-04 13:20:00,1.67995,1.68085,1.6795,1.68065,2152300000.0
2007-12-04 13:25:00,1.68065,1.681,1.68015,1.681,1763100002.0
2007-12-04 13:30:00,1.681,1.68195,1.67965,1.6818,2224600004.0
2007-12-04 13:35:00,1.6818,1.68225,1.68125,1.6819,2380000001.0
2007-12-04 13:40:00,1.68195,1.6823,1.6818,1.68185,982300000.0
2007-12-04 13:45:00,1.68185,1.68195,1.68135,1.68145,954900000.0
2007-12-04 13:50:00,1.68145,1.6822,1.68135,1.68195,1170900000.0
2007-12-04 13:55:00,1.68185,1.6833,1.68145,1.683,1102600000.0
2007-12-04 14:00:00,1.683,1.68435,1.68275,1.68365,2350900001.0
2007-12-04 14:05:00,1.68365,1.684,1.68305,1.6831,1653200000.0
2007-12-04 14:10:00,1.68315,1.68385,1.68275,1.68335,1660100000.0
2007-12-04 14:15:00,1.68335,1.6838,1.68295,1.6835,1935700000.0
2007-12-04 14:20:00,1.68355,1.6837,1.68285,1.68295,1419200000.0
2007-12-04 14:25:00,1.68295,1.6831,1.68175,1.6822,1005300000.0
2007-12-04 14:30:00,1.6822,1.68295,1.682,1.68295,1156800000.0
2007-12-04 14:35:00,1.68295,1.68335,1.68235,1.68315,1614499999.0
2007-12-04 14:40:00,1.68315,1.68375,1.68265,1.68345,1071000000.0
2007-12-04 14:45:00,1.68335,1.68385,1.68285,1.68295,1751099998.0
2007-12-04 14:50:00,1.68295,1.68345,1.68265,1.68275,1114999999.0
2007-12-04 14:55:00,1.68275,1.6833,1.6823,1.6825,1531700000.0
2007-12-04 15:00:00,1.68245,1.6835,1.68215,1.68315,1228300007.0
2007-12-04 15:05:00,1.68315,1.6841,1.68265,1.68385,1037100000.0
2007-12-04 15:10:00,1.68385,1.6844,1.68385,1.6842,654100000.0
2007-12-04 15:15:00,1.6842,1.6842,1.6833,1.68355,936900000.0
2007-12-04 15:20:00,1.68355,1.68505,1.6835,1.68455,2503200001.0
2007-12-04 15:25:00,1.68455,1.68585,1.68445,1.68555,2301400001.0
2007-12-04 15:30:00,1.68535,1.68545,1.68365,1.68395,2012000000.0
2007-12-04 15:35:00,1.68395,1.6847,1.68345,1.68465,2065900000.0
2007-12-04 15:40:00,1.68465,1.68545,1.68435,1.68445,1978000000.0
2007-12-04 15:45:00,1.68455,1.68485,1.68375,1.6841,2054400000.0
2007-12-04 15:50:00,1.6841,1.6847,1.68385,1.68415,1742400004.0
2007-12-04 15:55:00,1.68415,1.6849,1.68385,1.68415,1099900000.0
2007-12-04 16:00:00,1.68455,1.6862,1.68445,1.68535,2466799996.0
2007-12-04 16:05:00,1.68535,1.6867,1.6851,1.6863,1936799999.0
2007-12-04 16:10:00,1.6863,1.687,1.68565,1.68605,2222000001.0
2007-12-04 16:15:00,1.68565,1.68605,1.68435,1.68565,2845999999.0
2007-12-04 16:20:00,1.68565,1.6866,1.68535,1.6865,2141799999.0
2007-12-04 16:25:00,1.6865,1.68665,1.68535,1.68545,2317300001.0
2007-12-04 16:30:00,1.68555,1.6865,1.68475,1.68615,2677100001.0
2007-12-04 16:35:00,1.68615,1.68925,1.68615,1.68835,2777700001.0
2007-12-04 16:40:00,1.68835,1.6886,1.68775,1.68855,1213800000.0
2007-12-04 16:45:00,1.68855,1.69055,1.68855,1.6904,3161599998.0
2007-12-04 16:50:00,1.6905,1.6915,1.69005,1.69085,1781500000.0
2007-12-04 16:55:00,1.69085,1.6923,1.68955,1.6915,3318399999.0
2007-12-04 17:00:00,1.69165,1.69245,1.6915,1.69175,2029200000.0
2007-12-04 17:05:00,1.69175,1.6919,1.6904,1.69065,2581100004.0
2007-12-04 17:10:00,1.69075,1.69085,1.68945,1.68995,1772300000.0
2007-12-04 17:15:00,1.69015,1.6915,1.68975,1.6913,1664100001.0
2007-12-04 17:20:00,1.6913,1.6919,1.68925,1.68945,1815600000.0
2007-12-04 17:25:00,1.68945,1.6896,1.68765,1.68765,2413200000.0
2007-12-04 17:30:00,1.68765,1.688,1.68585,1.68705,2190100002.0
2007-12-04 17:35:00,1.68705,1.68705,1.68545,1.68575,2709199999.0
2007-12-04 17:40:00,1.68575,1.68615,1.68465,1.68615,1890200002.0
2007-12-04 17:45:00,1.6862,1.6875,1.6858,1.6874,1211600000.0
2007-12-04 17:50:00,1.68745,1.6884,1.68725,1.68805,1143300000.0
2007-12-04 17:55:00,1.68805,1.6883,1.6871,1.6873,1115900000.0
2007-12-04 18:00:00,1.6873,1.68875,1.68695,1.68795,2555199999.0
2007-12-04 18:05:00,1.68805,1.68875,1.68775,1.68835,2293600000.0
2007-12-04 18:10:00,1.68845,1.68895,1.6877,1.68785,2464300001.0
2007-12-04 18:15:00,1.68785,1.68915,1.68775,1.68875,2161000000.0
2007-12-04 18:20:00,1.68875,1.68875,1.6874,1.68775,2154900000.0
2007-12-04 18:25:00,1.6878,1.6894,1.6878,1.68885,1691300000.0
2007-12-04 18:30:00,1.68885,1.68935,1.68865,1.68895,2099500000.0
2007-12-04 18:35:00,1.68895,1.6896,1.6888,1.68935,961700000.0
2007-12-04 18:40:00,1.68935,1.6898,1.68885,1.6892,1494200000.0
2007-12-04 18:45:00,1.6892,1.6894,1.68855,1.6889,709700000.0
2007-12-04 18:50:00,1.6889,1.69025,1.68875,1.6902,1999500002.0
2007-12-04 18:55:00,1.69015,1.69155,1.68995,1.69125,1374300000.0
2007-12-04 19:00:00,1.69125,1.69265,1.6909,1.69265,1740700002.0
2007-12-04 19:05:00,1.69275,1.69275,1.69145,1.69165,1561300000.0
2007-12-04 19:10:00,1.69165,1.69175,1.69145,1.69165,881800000.0
2007-12-04 19:15:00,1.69165,1.69165,1.6901,1.6906,1127700001.0
2007-12-04 19:20:00,1.6906,1.691,1.6904,1.6906,405000000.0
2007-12-04 19:25:00,1.6906,1.69095,1.68975,1.69,697300000.0
2007-12-04 19:30:00,1.68995,1.69035,1.6897,1.69035,823800000.0
2007-12-04 19:35:00,1.69025,1.6906,1.6895,1.6901,1517499999.0
2007-12-04 19:40:00,1.6901,1.6901,1.68955,1.68955,1033600000.0
2007-12-04 19:45:00,1.68955,1.69025,1.68875,1.68955,1606000006.0
2007-12-04 19:50:00,1.68955,1.6899,1.68905,1.6896,709300000.0
2007-12-04 19:55:00,1.6896,1.6896,1.68845,1.68865,903899999.0
2007-12-04 20:00:00,1.68865,1.689,1.68835,1.68835,1015900000.0
2007-12-04 20:05:00,1.6884,1.6893,1.6882,1.68905,753400000.0
2007-12-04 20:10:00,1.68905,1.6897,1.68895,1.68925,880799996.0
2007-12-04 20:15:00,1.68925,1.6894,1.6891,1.68935,381900000.0
2007-12-04 20:20:00,1.68935,1.68965,1.6893,1.6896,347300000.0
2007-12-04 20:25:00,1.6896,1.6908,1.68955,1.6904,857800000.0
2007-12-04 20:30:00,1.6904,1.691,1.69035,1.69045,609000000.0
2007-12-04 20:35:00,1.69035,1.69065,1.68935,1.68935,598700000.0
2007-12-04 20:40:00,1.68935,1.6899,1.68885,1.6891,1253700001.0
2007-12-04 20:45:00,1.6891,1.68965,1.6891,1.68945,862800000.0
2007-12-04 20:50:00,1.6894,1.68945,1.68855,1.6886,959600000.0
2007-12-04 20:55:00,1.6887,1.68895,1.68815,1.68835,1449600000.0
2007-12-04 21:00:00,1.68835,1.68955,1.68805,1.68955,706200000.0
2007-12-04 21:05:00,1.68945,1.68975,1.68855,1.6886,269800000.0
2007-12-04 21:10:00,1.68855,1.68945,1.68855,1.68855,690300000.0
2007-12-04 21:15:00,1.6886,1.68905,1.68835,1.68875,294100000.0
2007-12-04 21:20:00,1.68875,1.68895,1.6882,1.68845,200300000.0
2007-12-04 21:25:00,1.68845,1.68875,1.68735,1.68745,751900000.0
2007-12-04 21:30:00,1.68735,1.68875,1.68735,1.68875,1246400000.0
2007-12-04 21:35:00,1.68875,1.68905,1.68845,1.68895,775100000.0
2007-12-04 21:40:00,1.68885,1.6896,1.68875,1.68945,859700000.0
2007-12-04 21:45:00,1.68945,1.68965,1.68905,1.68915,791700000.0
2007-12-04 21:50:00,1.6892,1.6898,1.68885,1.689,813600000.0
2007-12-04 21:55:00,1.68895,1.69015,1.68885,1.6901,862200000.0
2007-12-04 22:00:00,1.6901,1.6906,1.68945,1.69045,715300002.0
2007-12-04 22:05:00,1.69055,1.6909,1.69025,1.69055,874699999.0
2007-12-04 22:10:00,1.69055,1.69055,1.6901,1.69045,649500000.0
2007-12-04 22:15:00,1.6904,1.69045,1.68945,1.68985,1006800008.0
2007-12-04 22:20:00,1.68985,1.68985,1.6889,1.68935,1010000000.0
2007-12-04 22:25:00,1.68935,1.6899,1.68905,1.6891,399500000.0
2007-12-04 22:30:00,1.6891,1.6897,1.689,1.68925,292600000.0
2007-12-04 22:35:00,1.68925,1.69055,1.689,1.68975,745600001.0
2007-12-04 22:40:00,1.68975,1.6903,1.6894,1.6901,697800000.0
2007-12-04 22:45:00,1.6901,1.69035,1.6899,1.69015,487500000.0
2007-12-04 22:50:00,1.69015,1.69035,1.68975,1.69015,633400002.0
2007-12-04 22:55:00,1.69015,1.6903,1.6898,1.6899,911400000.0
2007-12-04 23:00:00,1.6899,1.69005,1.6897,1.6899,574300000.0
2007-12-04 23:05:00,1.6901,1.6903,1.6897,1.69005,733100000.0
2007-12-04 23:10:00,1.69005,1.69025,1.68955,1.69005,687400000.0
2007-12-04 23:15:00,1.69005,1.69045,1.68995,1.69035,375400000.0
2007-12-04 23:20:00,1.6904,1.69055,1.68985,1.6904,950900001.0
2007-12-04 23:25:00,1.6904,1.69105,1.69035,1.69085,691600000.0
2007-12-04 23:30:00,1.69085,1.69115,1.69035,1.69055,570900000.0
2007-12-04 23:35:00,1.6902,1.6907,1.6902,1.69045,215400000.0
2007-12-04 23:40:00,1.69045,1.691,1.69035,1.69045,254400000.0
2007-12-04 23:45:00,1.69045,1.69045,1.68965,1.69015,525100000.0
2007-12-04 23:50:00,1.69015,1.69065,1.68825,1.6883,541700000.0
2007-12-04 23:55:00,1.6883,1.6897,1.6881,1.6886,1117800000.0
2007-12-05 00:00:00,1.6888,1.689,1.6884,1.6885,1287700000.0
2007-12-05 00:05:00,1.6885,1.6893,1.6884,1.6888,1691400000.0
2007-12-05 00:10:00,1.6889,1.6893,1.6887,1.6891,1231300000.0
2007-12-05 00:15:00,1.6891,1.68975,1.6885,1.68945,1102500000.0
2007-12-05 00:20:00,1.68945,1.6902,1.68915,1.6893,1275200000.0
2007-12-05 00:25:00,1.6893,1.69265,1.68805,1.6923,1005300000.0
2007-12-05 00:30:00,1.6897,1.69425,1.68905,1.69425,2744350000.0
2007-12-05 00:35:00,1.69425,1.69755,1.69345,1.69715,4021400000.0
2007-12-05 00:40:00,1.69705,1.69715,1.69415,1.69425,2417600000.0
2007-12-05 00:45:00,1.6942,1.69445,1.69295,1.69305,1580200000.0
2007-12-05 00:50:00,1.69305,1.69435,1.69165,1.69325,2456200000.0
2007-12-05 00:55:00,1.69315,1.69385,1.69185,1.69385,1022700000.0
2007-12-05 01:00:00,1.69385,1.69385,1.69255,1.69305,516800000.0
2007-12-05 01:05:00,1.69295,1.69355,1.69285,1.69315,332100000.0
2007-12-05 01:10:00,1.69315,1.6932,1.69195,1.69205,237600000.0
2007-12-05 01:15:00,1.69205,1.69235,1.691,1.69235,886500000.0
2007-12-05 01:20:00,1.6923,1.69275,1.69225,1.69255,85700000.0
2007-12-05 01:25:00,1.69225,1.69265,1.69035,1.69145,890000000.0
2007-12-05 01:30:00,1.6915,1.69215,1.691,1.69155,645600000.0
2007-12-05 01:35:00,1.69155,1.69185,1.69075,1.69075,583900000.0
2007-12-05 01:40:00,1.69085,1.6915,1.68915,1.691,1293900000.0
2007-12-05 01:45:00,1.69105,1.69185,1.69045,1.69185,732400000.0
2007-12-05 01:50:00,1.69185,1.69295,1.69125,1.6925,544900000.0
2007-12-05 01:55:00,1.6925,1.6926,1.69175,1.6919,492600000.0
2007-12-05 02:00:00,1.69195,1.6924,1.69165,1.69195,219900000.0
2007-12-05 02:05:00,1.69195,1.69245,1.69175,1.69205,383200000.0
2007-12-05 02:10:00,1.69215,1.69245,1.69135,1.69215,1228900000.0
2007-12-05 02:15:00,1.69215,1.69255,1.6911,1.6915,1337700000.0
2007-12-05 02:20:00,1.6916,1.69185,1.69065,1.69065,624300000.0
2007-12-05 02:25:00,1.69065,1.69135,1.68915,1.69075,1885200000.0
2007-12-05 02:30:00,1.68925,1.69535,1.68915,1.69355,4218800000.0
2007-12-05 02:35:00,1.69355,1.69655,1.69345,1.69595,2864900000.0
2007-12-05 02:40:00,1.69595,1.69665,1.69345,1.69385,2494500000.0
2007-12-05 02:45:00,1.69385,1.69435,1.69315,1.6938,793100000.0
2007-12-05 02:50:00,1.69375,1.6946,1.6937,1.69415,567400000.0
2007-12-05 02:55:00,1.69415,1.69765,1.69385,1.69725,3346100000.0
2007-12-05 03:00:00,1.69725,1.69795,1.69575,1.69705,1871900000.0
2007-12-05 03:05:00,1.69705,1.69705,1.69445,1.69555,1051900000.0
2007-12-05 03:10:00,1.69555,1.69705,1.69515,1.69665,1232900000.0
2007-12-05 03:15:00,1.69665,1.6984,1.69635,1.69835,1015000000.0
2007-12-05 03:20:00,1.69835,1.69985,1.69795,1.69815,957300000.0
2007-12-05 03:25:00,1.69815,1.69985,1.69785,1.6992,855000000.0
2007-12-05 03:30:00,1.6993,1.69935,1.69735,1.69825,1760800000.0
2007-12-05 03:35:00,1.69825,1.69835,1.69675,1.697,1059700000.0
2007-12-05 03:40:00,1.697,1.6971,1.69615,1.69635,411900000.0
2007-12-05 03:45:00,1.69595,1.69675,1.69525,1.6962,782600000.0
2007-12-05 03:50:00,1.6962,1.69725,1.69585,1.69725,1108800000.0
2007-12-05 03:55:00,1.69755,1.69805,1.697,1.69765,533600000.0
2007-12-05 04:00:00,1.69775,1.69855,1.69745,1.69845,353100000.0
2007-12-05 04:05:00,1.69845,1.69845,1.69725,1.6976,365500000.0
2007-12-05 04:10:00,1.6973,1.69755,1.69685,1.69755,401000000.0
2007-12-05 04:15:00,1.69755,1.69825,1.69715,1.69775,411500000.0
2007-12-05 04:20:00,1.6978,1.69785,1.69665,1.69755,269200000.0
2007-12-05 04:25:00,1.69755,1.69815,1.6973,1.69745,522500000.0
2007-12-05 04:30:00,1.69745,1.69765,1.69645,1.69735,480700000.0
2007-12-05 04:35:00,1.69735,1.69765,1.69545,1.69545,817300000.0
2007-12-05 04:40:00,1.69545,1.69565,1.69475,1.69555,568600000.0
2007-12-05 04:45:00,1.6956,1.69665,1.69555,1.69665,390500000.0
2007-12-05 04:50:00,1.69665,1.69745,1.69595,1.69695,392800000.0
2007-12-05 04:55:00,1.69695,1.69705,1.69595,1.69635,1093300000.0
2007-12-05 05:00:00,1.69635,1.69665,1.6958,1.69665,629500000.0
2007-12-05 05:05:00,1.69665,1.69665,1.69585,1.69585,924300000.0
2007-12-05 05:10:00,1.6961,1.69645,1.69525,1.69555,371500000.0
2007-12-05 05:15:00,1.69555,1.69615,1.69535,1.69585,470400000.0
2007-12-05 05:20:00,1.69585,1.69615,1.69575,1.69585,294500000.0
2007-12-05 05:25:00,1.6959,1.69675,1.69545,1.69665,303400000.0
2007-12-05 05:30:00,1.69665,1.6969,1.69605,1.69615,605700000.0
2007-12-05 05:35:00,1.69615,1.6963,1.69555,1.6963,430900000.0
2007-12-05 05:40:00,1.6963,1.6963,1.69545,1.69595,562400000.0
2007-12-05 05:45:00,1.69575,1.69595,1.69375,1.69415,886900000.0
2007-12-05 05:50:00,1.69415,1.6945,1.6934,1.69365,1202800000.0
2007-12-05 05:55:00,1.69365,1.69435,1.69345,1.69395,1401100000.0
2007-12-05 06:00:00,1.69395,1.69415,1.69355,1.69365,874300000.0
2007-12-05 06:05:00,1.69395,1.69555,1.69375,1.69495,1345500000.0
2007-12-05 06:10:00,1.695,1.6954,1.69415,1.69435,1026900000.0
2007-12-05 06:15:00,1.69435,1.69465,1.69395,1.69455,634700000.0
2007-12-05 06:20:00,1.69455,1.69505,1.6945,1.69465,110000000.0
2007-12-05 06:25:00,1.69465,1.69485,1.69435,1.69445,341100000.0
2007-12-05 06:30:00,1.69445,1.69495,1.69435,1.69475,243100000.0
2007-12-05 06:35:00,1.69475,1.69545,1.69445,1.69465,718700000.0
2007-12-05 06:40:00,1.69455,1.69475,1.69375,1.69395,577300000.0
2007-12-05 06:45:00,1.69395,1.69395,1.69255,1.69295,689400000.0
2007-12-05 06:50:00,1.69295,1.69385,1.69275,1.69355,668400000.0
2007-12-05 06:55:00,1.69365,1.69485,1.69345,1.69485,646100000.0
2007-12-05 07:00:00,1.69485,1.69485,1.693,1.69395,741700000.0
2007-12-05 07:05:00,1.69395,1.69435,1.6933,1.6942,876100000.0
2007-12-05 07:10:00,1.6942,1.69595,1.69415,1.69515,988400000.0
2007-12-05 07:15:00,1.69515,1.69575,1.69485,1.69555,735700000.0
2007-12-05 07:20:00,1.69555,1.69575,1.69365,1.69435,777300000.0
2007-12-05 07:25:00,1.69435,1.69535,1.69395,1.69405,1355500000.0
2007-12-05 07:30:00,1.6941,1.6944,1.69305,1.69335,317300000.0
2007-12-05 07:35:00,1.69335,1.69465,1.69325,1.69385,615800000.0
2007-12-05 07:40:00,1.69395,1.69395,1.69325,1.6938,354900000.0
2007-12-05 07:45:00,1.6938,1.69445,1.6935,1.6941,441000000.0
2007-12-05 07:50:00,1.6941,1.69435,1.69375,1.69435,384000000.0
2007-12-05 07:55:00,1.69435,1.69465,1.69375,1.69405,697400000.0
2007-12-05 08:00:00,1.69405,1.6944,1.69325,1.69355,558600000.0
2007-12-05 08:05:00,1.69355,1.69505,1.69335,1.69505,701700000.0
2007-12-05 08:10:00,1.69505,1.69505,1.6934,1.69395,507600000.0
2007-12-05 08:15:00,1.69395,1.69615,1.69395,1.69505,701600000.0
2007-12-05 08:20:00,1.69505,1.69545,1.69455,1.69535,390300000.0
2007-12-05 08:25:00,1.69515,1.69555,1.69445,1.69495,426100000.0
2007-12-05 08:30:00,1.69495,1.69535,1.69455,1.69465,147200000.0
2007-12-05 08:35:00,1.6947,1.6947,1.6941,1.69435,542900002.0
2007-12-05 08:40:00,1.69435,1.69455,1.69275,1.69385,771100000.0
2007-12-05 08:45:00,1.69385,1.69385,1.69255,1.6927,515900000.0
2007-12-05 08:50:00,1.6927,1.69305,1.69145,1.69245,1560400000.0
2007-12-05 08:55:00,1.6924,1.69325,1.69205,1.69265,756600000.0
2007-12-05 09:00:00,1.6925,1.69305,1.69145,1.69185,834800000.0
2007-12-05 09:05:00,1.69195,1.69225,1.69085,1.6914,1517600000.0
2007-12-05 09:10:00,1.6914,1.6914,1.69015,1.6903,1684700000.0
2007-12-05 09:15:00,1.6903,1.6912,1.6899,1.6905,2347000000.0
2007-12-05 09:20:00,1.69045,1.69125,1.6902,1.6908,2223500000.0
2007-12-05 09:25:00,1.69085,1.69145,1.6907,1.6908,1225000000.0
2007-12-05 09:30:00,1.69075,1.6914,1.69045,1.69095,828800000.0
2007-12-05 09:35:00,1.69105,1.6919,1.69095,1.6915,1375800000.0
2007-12-05 09:40:00,1.69165,1.69195,1.6906,1.6912,1218700000.0
2007-12-05 09:45:00,1.6912,1.69245,1.6911,1.69215,1530300000.0
2007-12-05 09:50:00,1.69225,1.6941,1.6922,1.6937,1238100000.0
2007-12-05 09:55:00,1.69365,1.69365,1.6921,1.6925,1317700000.0
2007-12-05 10:00:00,1.69245,1.6933,1.6922,1.69255,1680800000.0
2007-12-05 10:05:00,1.69245,1.6932,1.69215,1.6928,2007500001.0
2007-12-05 10:10:00,1.6928,1.69305,1.6911,1.6922,3202199998.0
2007-12-05 10:15:00,1.6922,1.69225,1.69055,1.6915,1923800000.0
2007-12-05 10:20:00,1.6915,1.6918,1.69095,1.691,1003600000.0
2007-12-05 10:25:00,1.691,1.69195,1.69085,1.69125,1274299999.0
2007-12-05 10:30:00,1.69125,1.6934,1.69125,1.69265,2266200001.0
2007-12-05 10:35:00,1.6927,1.6932,1.69245,1.69315,1453500000.0
2007-12-05 10:40:00,1.69325,1.6935,1.69195,1.69225,1389300000.0
2007-12-05 10:45:00,1.69225,1.6925,1.6919,1.69195,717300000.0
2007-12-05 10:50:00,1.69185,1.693,1.6915,1.6918,1289200000.0
2007-12-05 10:55:00,1.6918,1.6931,1.69155,1.6927,1632200000.0
2007-12-05 11:00:00,1.6927,1.69305,1.69175,1.6923,1619000000.0
2007-12-05 11:05:00,1.6923,1.69255,1.69035,1.69115,2130099999.0
2007-12-05 11:10:00,1.69115,1.6932,1.69085,1.69285,1990300000.0
2007-12-05 11:15:00,1.69285,1.6934,1.692,1.6926,1882700000.0
2007-12-05 11:20:00,1.6926,1.693,1.6921,1.6928,1570400000.0
2007-12-05 11:25:00,1.69295,1.6931,1.69215,1.69245,1083300000.0
2007-12-05 11:30:00,1.6925,1.69515,1.6924,1.695,1907800000.0
2007-12-05 11:35:00,1.695,1.69505,1.69375,1.69405,1647100000.0
2007-12-05 11:40:00,1.69405,1.6949,1.6938,1.69475,1564400000.0
2007-12-05 11:45:00,1.69475,1.69555,1.69455,1.69485,1207600000.0
2007-12-05 11:50:00,1.69485,1.69485,1.69355,1.6942,1279700000.0
2007-12-05 11:55:00,1.69415,1.6943,1.69325,1.69385,1661200000.0
2007-12-05 12:00:00,1.69395,1.69475,1.69345,1.69395,1736300000.0
2007-12-05 12:05:00,1.69395,1.6946,1.69355,1.69375,1321500001.0
2007-12-05 12:10:00,1.6938,1.69495,1.69315,1.6947,1132800000.0
2007-12-05 12:15:00,1.69465,1.69485,1.69435,1.69485,1751599999.0
2007-12-05 12:20:00,1.6949,1.69525,1.69415,1.69455,1653300002.0
2007-12-05 12:25:00,1.69445,1.69585,1.6944,1.69575,940500000.0
2007-12-05 12:30:00,1.69575,1.69685,1.69545,1.69625,2195399999.0
2007-12-05 12:35:00,1.69625,1.69665,1.69575,1.6965,1472100000.0
2007-12-05 12:40:00,1.69655,1.697,1.6963,1.6965,1521999997.0
2007-12-05 12:45:00,1.69655,1.69675,1.69575,1.69595,1314900000.0
2007-12-05 12:50:00,1.69595,1.69605,1.6945,1.69465,1393300000.0
2007-12-05 12:55:00,1.69475,1.69495,1.69295,1.6934,888300000.0
2007-12-05 13:00:00,1.6935,1.69355,1.6926,1.69265,1297100000.0
2007-12-05 13:05:00,1.69255,1.69335,1.69235,1.6931,709100000.0
2007-12-05 13:10:00,1.69335,1.69485,1.69315,1.6945,1127500000.0
2007-12-05 13:15:00,1.6945,1.6945,1.69305,1.69415,996300000.0
2007-12-05 13:20:00,1.69425,1.69425,1.69325,1.69385,1293299998.0
2007-12-05 13:25:00,1.69385,1.6941,1.69205,1.69245,809600000.0
2007-12-05 13:30:00,1.69255,1.6929,1.692,1.6929,411100000.0
2007-12-05 13:35:00,1.6929,1.69365,1.6925,1.69335,640000000.0
2007-12-05 13:40:00,1.69335,1.6938,1.6928,1.6935,509400000.0
2007-12-05 13:45:00,1.6935,1.694,1.69285,1.69325,927700000.0
2007-12-05 13:50:00,1.69325,1.69505,1.69315,1.69395,1597100000.0
2007-12-05 13:55:00,1.69385,1.69535,1.69375,1.69535,788800000.0
2007-12-05 14:00:00,1.6954,1.6956,1.69465,1.69485,916200000.0
2007-12-05 14:05:00,1.69485,1.69745,1.6948,1.69605,815600000.0
2007-12-05 14:10:00,1.69605,1.69615,1.69535,1.6959,829900000.0
2007-12-05 14:15:00,1.6959,1.6962,1.69535,1.69595,594500000.0
2007-12-05 14:20:00,1.696,1.6962,1.69535,1.69585,911700000.0
2007-12-05 14:25:00,1.69585,1.69585,1.6948,1.6955,1597100000.0
2007-12-05 14:30:00,1.6955,1.6961,1.69535,1.6955,1883399998.0
2007-12-05 14:35:00,1.6955,1.6961,1.69525,1.696,982599999.0
2007-12-05 14:40:00,1.696,1.6962,1.6954,1.69565,1518700000.0
2007-12-05 14:45:00,1.69565,1.6963,1.69545,1.69585,1541899994.0
2007-12-05 14:50:00,1.69585,1.69665,1.69555,1.69635,1351800000.0
2007-12-05 14:55:00,1.69635,1.69635,1.69585,1.6961,1043100000.0
2007-12-05 15:00:00,1.69615,1.6963,1.69465,1.69535,1222300000.0
2007-12-05 15:05:00,1.69535,1.69625,1.69475,1.69475,1749800000.0
2007-12-05 15:10:00,1.69485,1.6956,1.6941,1.69465,1183400000.0
2007-12-05 15:15:00,1.69475,1.6953,1.6936,1.6939,1960900000.0
2007-12-05 15:20:00,1.6939,1.6943,1.69215,1.6926,1611100000.0
2007-12-05 15:25:00,1.6925,1.6947,1.6913,1.6938,3008099998.0
2007-12-05 15:30:00,1.6937,1.6944,1.6916,1.6917,3543300002.0
2007-12-05 15:35:00,1.6917,1.69185,1.6896,1.6899,3592700000.0
2007-12-05 15:40:00,1.6899,1.6902,1.6881,1.6884,2413599997.0
2007-12-05 15:45:00,1.6884,1.6888,1.6877,1.6883,2428499998.0
2007-12-05 15:50:00,1.6883,1.6885,1.6875,1.6878,1749300000.0
2007-12-05 15:55:00,1.6879,1.6879,1.6846,1.6854,2596800001.0
2007-12-05 16:00:00,1.6854,1.6865,1.6853,1.6864,2046200000.0
2007-12-05 16:05:00,1.6864,1.6864,1.6839,1.6845,2006800000.0
2007-12-05 16:10:00,1.6845,1.6857,1.6845,1.6857,1595300000.0
2007-12-05 16:15:00,1.6856,1.6868,1.6853,1.6866,2635000000.0
2007-12-05 16:20:00,1.6866,1.687,1.6859,1.6863,1299700000.0
2007-12-05 16:25:00,1.6863,1.6868,1.6848,1.6853,1472300000.0
2007-12-05 16:30:00,1.6853,1.6861,1.6846,1.6847,1460700000.0
2007-12-05 16:35:00,1.6848,1.6853,1.6838,1.6849,1234200000.0
2007-12-05 16:40:00,1.6849,1.687,1.6848,1.6868,951000000.0
2007-12-05 16:45:00,1.6868,1.6868,1.6853,1.6854,1402500000.0
2007-12-05 16:50:00,1.6854,1.6857,1.68425,1.6854,2593900003.0
2007-12-05 16:55:00,1.6854,1.6858,1.6837,1.6857,3085200000.0
2007-12-05 17:00:00,1.6857,1.6865,1.6851,1.6856,2109000000.0
2007-12-05 17:05:00,1.6856,1.686,1.6851,1.6856,1866800000.0
2007-12-05 17:10:00,1.6856,1.6858,1.6847,1.6852,2840099997.0
2007-12-05 17:15:00,1.6852,1.6863,1.6852,1.6854,1846100000.0
2007-12-05 17:20:00,1.6854,1.68645,1.6851,1.6855,2232200000.0
2007-12-05 17:25:00,1.6855,1.686,1.685,1.6851,2128200001.0
2007-12-05 17:30:00,1.6852,1.686,1.6849,1.6858,1034200000.0
2007-12-05 17:35:00,1.6858,1.686,1.6843,1.68445,1852700000.0
2007-12-05 17:40:00,1.68445,1.685,1.6839,1.6848,3119800010.0
2007-12-05 17:45:00,1.6848,1.6851,1.684,1.6841,2474000003.0
2007-12-05 17:50:00,1.6841,1.6852,1.6836,1.6851,3115200012.0
2007-12-05 17:55:00,1.6851,1.6854,1.6843,1.6853,1289900000.0
2007-12-05 18:00:00,1.6853,1.6853,1.6845,1.685,1756000003.0
2007-12-05 18:05:00,1.6849,1.68515,1.6847,1.68475,2224499999.0
2007-12-05 18:10:00,1.68475,1.685,1.6827,1.6828,3416800006.0
2007-12-05 18:15:00,1.68275,1.6834,1.6823,1.6828,3136400000.0
2007-12-05 18:20:00,1.6829,1.6834,1.6799,1.6803,4386300004.0
2007-12-05 18:25:00,1.6803,1.6815,1.68,1.6804,2612700002.0
2007-12-05 18:30:00,1.6805,1.6815,1.6798,1.6814,1718100000.0
2007-12-05 18:35:00,1.6814,1.6831,1.6811,1.683,2294300001.0
2007-12-05 18:40:00,1.6829,1.6837,1.682,1.6834,1903300000.0
2007-12-05 18:45:00,1.6834,1.684,1.6826,1.6827,2116999999.0
2007-12-05 18:50:00,1.6827,1.6836,1.6826,1.6834,1563800000.0
2007-12-05 18:55:00,1.6834,1.6838,1.68295,1.6838,1137400000.0
2007-12-05 19:00:00,1.6838,1.6841,1.68335,1.6836,1460700000.0
2007-12-05 19:05:00,1.68365,1.6839,1.683,1.6831,909100000.0
2007-12-05 19:10:00,1.68305,1.68365,1.6823,1.6823,1934300000.0
2007-12-05 19:15:00,1.6823,1.6828,1.68185,1.6819,1796800000.0
2007-12-05 19:20:00,1.6819,1.6819,1.6806,1.6807,2145099999.0
2007-12-05 19:25:00,1.6807,1.681,1.6802,1.6806,514600000.0
2007-12-05 19:30:00,1.6806,1.6809,1.6789,1.67985,2225700000.0
2007-12-05 19:35:00,1.67985,1.6801,1.67935,1.6796,647600000.0
2007-12-05 19:40:00,1.6797,1.6808,1.6795,1.6806,1243800001.0
2007-12-05 19:45:00,1.6806,1.6807,1.68,1.6805,1729300000.0
2007-12-05 19:50:00,1.6805,1.6814,1.68045,1.6814,1254000000.0
2007-12-05 19:55:00,1.6814,1.6835,1.68135,1.6826,2598500011.0
2007-12-05 20:00:00,1.6826,1.684,1.68235,1.6835,1029100001.0
2007-12-05 20:05:00,1.6835,1.6848,1.6822,1.6843,1644100001.0
2007-12-05 20:10:00,1.68425,1.6849,1.68295,1.6836,1965400000.0
2007-12-05 20:15:00,1.6836,1.6848,1.6832,1.6842,1966300000.0
2007-12-05 20:20:00,1.6842,1.6847,1.6829,1.6831,683900000.0
2007-12-05 20:25:00,1.6831,1.6832,1.6823,1.6823,1156900000.0
2007-12-05 20:30:00,1.6823,1.6824,1.6815,1.6818,2012500000.0
2007-12-05 20:35:00,1.6818,1.6824,1.6814,1.6817,1617300000.0
2007-12-05 20:40:00,1.6817,1.6823,1.6816,1.68195,426200000.0
2007-12-05 20:45:00,1.68195,1.6825,1.6814,1.68155,595700000.0
2007-12-05 20:50:00,1.68155,1.6817,1.6797,1.68,1065800000.0
2007-12-05 20:55:00,1.68,1.6807,1.68,1.68035,655000000.0
2007-12-05 21:00:00,1.68035,1.6812,1.6803,1.6803,582800000.0
2007-12-05 21:05:00,1.6803,1.6808,1.68005,1.68025,1574200000.0
2007-12-05 21:10:00,1.68025,1.6804,1.67845,1.6789,3857300000.0
2007-12-05 21:15:00,1.6788,1.6796,1.6776,1.6777,4205800000.0
2007-12-05 21:20:00,1.6777,1.6796,1.6775,1.6794,2702300000.0
2007-12-05 21:25:00,1.6794,1.67965,1.6784,1.6787,3293400000.0
2007-12-05 21:30:00,1.6787,1.679,1.678,1.6788,1845400000.0
2007-12-05 21:35:00,1.6788,1.6793,1.6787,1.6792,975600001.0
2007-12-05 21:40:00,1.6792,1.6796,1.6784,1.6794,1107700000.0
2007-12-05 21:45:00,1.6794,1.6794,1.6782,1.67855,2165200000.0
2007-12-05 21:50:00,1.67855,1.6808,1.6785,1.6808,2990700000.0
2007-12-05 21:55:00,1.6809,1.6811,1.68,1.6803,2670000000.0
2007-12-05 22:00:00,1.6803,1.6811,1.6785,1.67975,4040300000.0
2007-12-05 22:05:00,1.6798,1.68065,1.6795,1.6799,3180400000.0
2007-12-05 22:10:00,1.68,1.68,1.6782,1.6791,2677900000.0
2007-12-05 22:15:00,1.6791,1.67965,1.679,1.6794,2229500000.0
2007-12-05 22:20:00,1.6796,1.68035,1.6775,1.6776,2236300000.0
2007-12-05 22:25:00,1.6776,1.67825,1.6768,1.6782,2468700000.0
2007-12-05 22:30:00,1.6782,1.679,1.6781,1.67875,1695900000.0
2007-12-05 22:35:00,1.67875,1.67875,1.6775,1.6782,1152400000.0
2007-12-05 22:40:00,1.6782,1.6783,1.67625,1.6766,1779500000.0
2007-12-05 22:45:00,1.6766,1.6783,1.6766,1.6776,2896700000.0
2007-12-05 22:50:00,1.6776,1.678,1.677,1.6778,1842399999.0
2007-12-05 22:55:00,1.6778,1.67875,1.6778,1.6787,2763200000.0
2007-12-05 23:00:00,1.6787,1.6798,1.6781,1.6783,2359800000.0
2007-12-05 23:05:00,1.6783,1.6796,1.6778,1.6793,1925300000.0
2007-12-05 23:10:00,1.6792,1.6797,1.678,1.6785,1270200000.0
2007-12-05 23:15:00,1.6785,1.6801,1.6785,1.6798,1724400000.0
2007-12-05 23:20:00,1.6797,1.68,1.679,1.6799,1263900000.0
2007-12-05 23:25:00,1.6799,1.6808,1.6797,1.6807,916100000.0
2007-12-05 23:30:00,1.6808,1.6812,1.68025,1.681,965000000.0
2007-12-05 23:35:00,1.681,1.6813,1.6802,1.6805,1470900000.0
2007-12-05 23:40:00,1.6805,1.6809,1.6803,1.6809,672000000.0
2007-12-05 23:45:00,1.681,1.681,1.6796,1.6799,867600000.0
2007-12-05 23:50:00,1.6799,1.6803,1.67945,1.6797,1182300000.0
2007-12-05 23:55:00,1.6797,1.6797,1.6787,1.679,449500000.0
2007-12-06 00:00:00,1.679,1.6797,1.6788,1.679,1201100000.0
2007-12-06 00:05:00,1.679,1.6794,1.678,1.6781,895000000.0
2007-12-06 00:10:00,1.6781,1.6786,1.6769,1.6779,952300000.0
2007-12-06 00:15:00,1.67775,1.67935,1.6773,1.6783,1352200000.0
2007-12-06 00:20:00,1.67825,1.68065,1.67815,1.68035,1183100000.0
2007-12-06 00:25:00,1.68025,1.68045,1.6792,1.6794,769900000.0
2007-12-06 00:30:00,1.67945,1.6796,1.67835,1.67885,869100000.0
2007-12-06 00:35:00,1.67885,1.6801,1.67865,1.67885,801800000.0
2007-12-06 00:40:00,1.6791,1.6796,1.67805,1.67825,820100000.0
2007-12-06 00:45:00,1.67845,1.6798,1.6773,1.67965,1136600000.0
2007-12-06 00:50:00,1.67965,1.67995,1.67945,1.67995,641000000.0
2007-12-06 00:55:00,1.67995,1.68005,1.6787,1.67885,361900000.0
2007-12-06 01:00:00,1.6787,1.6789,1.67735,1.67775,382400000.0
2007-12-06 01:05:00,1.6779,1.67845,1.67755,1.67825,157300000.0
2007-12-06 01:10:00,1.67825,1.67835,1.6767,1.67675,552300000.0
2007-12-06 01:15:00,1.67695,1.67775,1.67555,1.67665,1551699999.0
2007-12-06 01:20:00,1.67665,1.67665,1.67525,1.67635,728100000.0
2007-12-06 01:25:00,1.67635,1.67655,1.67605,1.67635,302500000.0
2007-12-06 01:30:00,1.67635,1.67715,1.67595,1.67655,592500000.0
2007-12-06 01:35:00,1.67655,1.67665,1.6755,1.67635,752500000.0
2007-12-06 01:40:00,1.67635,1.67635,1.67535,1.67605,415300000.0
2007-12-06 01:45:00,1.67585,1.67615,1.67525,1.6758,661400000.0
2007-12-06 01:50:00,1.6758,1.67605,1.67515,1.67535,260600000.0
2007-12-06 01:55:00,1.67535,1.67585,1.67465,1.67555,798400000.0
2007-12-06 02:00:00,1.67555,1.67605,1.67495,1.67525,548200000.0
2007-12-06 02:05:00,1.67525,1.67655,1.675,1.67555,475900000.0
2007-12-06 02:10:00,1.67555,1.67685,1.6749,1.67685,592800000.0
2007-12-06 02:15:00,1.67695,1.67765,1.67625,1.67685,818400000.0
2007-12-06 02:20:00,1.67685,1.67685,1.67575,1.67615,927800000.0
2007-12-06 02:25:00,1.67615,1.67695,1.67585,1.67695,249200000.0
2007-12-06 02:30:00,1.67695,1.67835,1.6765,1.67745,708400000.0
2007-12-06 02:35:00,1.67745,1.67755,1.67565,1.67625,808200000.0
2007-12-06 02:40:00,1.67625,1.67625,1.67355,1.67355,1017000000.0
2007-12-06 02:45:00,1.67355,1.67465,1.67325,1.674,861100000.0
2007-12-06 02:50:00,1.674,1.67795,1.674,1.67675,1427400000.0
2007-12-06 02:55:00,1.67665,1.67715,1.67515,1.6757,1568800000.0
2007-12-06 03:00:00,1.6755,1.67575,1.67455,1.67505,814200000.0
2007-12-06 03:05:00,1.67505,1.67525,1.67345,1.6736,936000000.0
2007-12-06 03:10:00,1.6736,1.67395,1.67145,1.67395,1923700000.0
2007-12-06 03:15:00,1.67395,1.67395,1.67305,1.67345,403800000.0
2007-12-06 03:20:00,1.67345,1.67435,1.67315,1.67395,987400000.0
2007-12-06 03:25:00,1.67395,1.67465,1.6738,1.67465,534800000.0
2007-12-06 03:30:00,1.67455,1.67525,1.67405,1.67435,97500000.0
2007-12-06 03:35:00,1.67435,1.67545,1.67415,1.67545,242800000.0
2007-12-06 03:40:00,1.67545,1.67565,1.6747,1.67475,599200000.0
2007-12-06 03:45:00,1.67475,1.67515,1.67405,1.67445,1200000000.0
2007-12-06 03:50:00,1.67445,1.67495,1.67405,1.67455,1323600000.0
2007-12-06 03:55:00,1.67455,1.67475,1.67325,1.674,920600000.0
2007-12-06 04:00:00,1.674,1.6744,1.6737,1.6737,347400000.0
2007-12-06 04:05:00,1.6737,1.67415,1.67275,1.674,943500000.0
2007-12-06 04:10:00,1.674,1.67435,1.67265,1.67265,1765300000.0
2007-12-06 04:15:00,1.67275,1.67385,1.6722,1.67345,2148900000.0
2007-12-06 04:20:00,1.67345,1.67385,1.67275,1.67365,1715900000.0
2007-12-06 04:25:00,1.6737,1.67405,1.6728,1.67345,1308500000.0
2007-12-06 04:30:00,1.67345,1.67385,1.6731,1.67365,701100000.0
2007-12-06 04:35:00,1.6737,1.67395,1.67275,1.67305,721800000.0
2007-12-06 04:40:00,1.6732,1.67365,1.67315,1.67355,449100000.0
2007-12-06 04:45:00,1.67355,1.67415,1.67335,1.67355,548300000.0
2007-12-06 04:50:00,1.67355,1.6738,1.673,1.6732,782200000.0
2007-12-06 04:55:00,1.6732,1.6737,1.67265,1.6733,501500000.0
2007-12-06 05:00:00,1.6733,1.67355,1.67285,1.67305,337300000.0
2007-12-06 05:05:00,1.67305,1.6731,1.6718,1.672,545600000.0
2007-12-06 05:10:00,1.672,1.67285,1.67125,1.67285,984300000.0
2007-12-06 05:15:00,1.67285,1.67305,1.6721,1.67285,440000000.0
2007-12-06 05:20:00,1.67285,1.67305,1.6719,1.67235,455900000.0
2007-12-06 05:25:00,1.67235,1.67285,1.67155,1.67245,1054300000.0
2007-12-06 05:30:00,1.67245,1.67305,1.67205,1.673,361700000.0
2007-12-06 05:35:00,1.67295,1.67395,1.67285,1.6734,387300000.0
2007-12-06 05:40:00,1.67335,1.6735,1.67295,1.6732,233700000.0
2007-12-06 05:45:00,1.6732,1.67405,1.67285,1.67355,1573800000.0
2007-12-06 05:50:00,1.67355,1.674,1.67275,1.6732,1569900000.0
2007-12-06 05:55:00,1.6732,1.6734,1.67205,1.67305,1184200000.0
2007-12-06 06:00:00,1.67305,1.67385,1.67245,1.67335,541500000.0
2007-12-06 06:05:00,1.67335,1.67355,1.6729,1.67335,295400000.0
2007-12-06 06:10:00,1.67335,1.6736,1.67285,1.67295,602400000.0
2007-12-06 06:15:00,1.67295,1.67305,1.67235,1.6727,688300001.0
2007-12-06 06:20:00,1.67255,1.67255,1.67195,1.67215,892500000.0
2007-12-06 06:25:00,1.67215,1.67305,1.67195,1.67255,1529900000.0
2007-12-06 06:30:00,1.67255,1.67255,1.67195,1.67225,1822100000.0
2007-12-06 06:35:00,1.67225,1.67285,1.67205,1.67255,683100000.0
2007-12-06 06:40:00,1.6726,1.67345,1.67245,1.67315,830900000.0
2007-12-06 06:45:00,1.67305,1.67305,1.67175,1.67245,380700000.0
2007-12-06 06:50:00,1.67245,1.67325,1.67215,1.67285,396700000.0
2007-12-06 06:55:00,1.6726,1.67355,1.6726,1.67345,321500000.0
2007-12-06 07:00:00,1.67345,1.6735,1.67275,1.67315,171000000.0
2007-12-06 07:05:00,1.67315,1.6732,1.67275,1.6728,174300000.0
2007-12-06 07:10:00,1.6728,1.6728,1.67185,1.67215,402800000.0
2007-12-06 07:15:00,1.67215,1.6725,1.67175,1.67215,571900000.0
2007-12-06 07:20:00,1.67215,1.67265,1.6718,1.67205,1119100000.0
2007-12-06 07:25:00,1.67195,1.67265,1.67175,1.67225,805600000.0
2007-12-06 07:30:00,1.67225,1.67255,1.67195,1.67225,421300000.0
2007-12-06 07:35:00,1.67225,1.67235,1.6719,1.67225,496500000.0
2007-12-06 07:40:00,1.67225,1.67275,1.67205,1.67265,911000000.0
2007-12-06 07:45:00,1.6726,1.67295,1.67235,1.67275,1059700000.0
2007-12-06 07:50:00,1.67265,1.6729,1.67235,1.67265,817800000.0
2007-12-06 07:55:00,1.67265,1.67295,1.67175,1.67285,2022800000.0
2007-12-06 08:00:00,1.67285,1.67335,1.67205,1.67305,1164900000.0
2007-12-06 08:05:00,1.67305,1.67325,1.67265,1.67295,1089700000.0
2007-12-06 08:10:00,1.67295,1.673,1.672,1.67245,656900000.0
2007-12-06 08:15:00,1.67245,1.67295,1.67235,1.67275,607500000.0
2007-12-06 08:20:00,1.67275,1.67275,1.67225,1.67245,788500000.0
2007-12-06 08:25:00,1.67245,1.67255,1.67125,1.67175,484300000.0
2007-12-06 08:30:00,1.67165,1.6733,1.67155,1.67235,636500000.0
2007-12-06 08:35:00,1.67245,1.67265,1.67105,1.67175,841400000.0
2007-12-06 08:40:00,1.6717,1.6725,1.67055,1.67135,1294500000.0
2007-12-06 08:45:00,1.67135,1.67165,1.67065,1.67065,1706200000.0
2007-12-06 08:50:00,1.67065,1.6714,1.67025,1.6706,1055300000.0
2007-12-06 08:55:00,1.67065,1.67075,1.6693,1.66955,1548400000.0
2007-12-06 09:00:00,1.66955,1.6716,1.66815,1.671,2705500000.0
2007-12-06 09:05:00,1.671,1.671,1.6695,1.67015,1080800000.0
2007-12-06 09:10:00,1.67015,1.6703,1.66895,1.6691,1783800000.0
2007-12-06 09:15:00,1.6691,1.6704,1.66875,1.66965,2283900000.0
2007-12-06 09:20:00,1.66965,1.6702,1.6684,1.66875,1813300000.0
2007-12-06 09:25:00,1.66875,1.66925,1.6683,1.66855,1891800000.0
2007-12-06 09:30:00,1.66855,1.6691,1.66835,1.6691,1406900000.0
2007-12-06 09:35:00,1.6691,1.6692,1.6669,1.66745,2073800000.0
2007-12-06 09:40:00,1.6675,1.6683,1.66715,1.66735,2656700000.0
2007-12-06 09:45:00,1.66735,1.66845,1.66695,1.66845,2263200001.0
2007-12-06 09:50:00,1.66845,1.66995,1.66835,1.669,1241400000.0
2007-12-06 09:55:00,1.66905,1.6702,1.66845,1.66995,2085700000.0
2007-12-06 10:00:00,1.66995,1.67055,1.66845,1.66875,2045200000.0
2007-12-06 10:05:00,1.66875,1.6691,1.6678,1.6686,1783100001.0
2007-12-06 10:10:00,1.66865,1.669,1.66795,1.6685,2161600002.0
2007-12-06 10:15:00,1.66845,1.66925,1.66845,1.66895,1468900007.0
2007-12-06 10:20:00,1.66895,1.66995,1.66875,1.6699,654699999.0
2007-12-06 10:25:00,1.6699,1.67085,1.66965,1.66975,1849299998.0
2007-12-06 10:30:00,1.66975,1.67145,1.6697,1.67015,1459200000.0
2007-12-06 10:35:00,1.67025,1.6707,1.67025,1.6706,877700000.0
2007-12-06 10:40:00,1.67055,1.6721,1.6705,1.67135,1584500000.0
2007-12-06 10:45:00,1.67135,1.6726,1.67125,1.67215,1383500000.0
2007-12-06 10:50:00,1.67215,1.6726,1.67195,1.67225,997500000.0
2007-12-06 10:55:00,1.6723,1.6723,1.67165,1.67205,949900000.0
2007-12-06 11:00:00,1.67205,1.6722,1.6714,1.6715,937400000.0
2007-12-06 11:05:00,1.6715,1.6718,1.671,1.67175,1012200000.0
2007-12-06 11:10:00,1.67175,1.6722,1.67115,1.67185,1280700000.0
2007-12-06 11:15:00,1.6719,1.6726,1.67145,1.67145,785700000.0
2007-12-06 11:20:00,1.67145,1.67205,1.67125,1.67205,832000000.0
2007-12-06 11:25:00,1.67205,1.6724,1.6718,1.67215,1026300000.0
2007-12-06 11:30:00,1.67205,1.67245,1.6715,1.6717,1468500010.0
2007-12-06 11:35:00,1.6718,1.67265,1.6716,1.67215,2425900010.0
2007-12-06 11:40:00,1.6724,1.67245,1.67135,1.67235,1779700000.0
2007-12-06 11:45:00,1.67235,1.67245,1.67125,1.67135,1643700001.0
2007-12-06 11:50:00,1.67135,1.67215,1.6712,1.6717,1513700002.0
2007-12-06 11:55:00,1.6717,1.67315,1.67165,1.67255,1479000000.0
2007-12-06 12:00:00,1.67255,1.67295,1.6721,1.6721,1119600004.0
2007-12-06 12:05:00,1.67205,1.6725,1.67095,1.67185,1039200000.0
2007-12-06 12:10:00,1.67175,1.67255,1.6715,1.67245,1472400002.0
2007-12-06 12:15:00,1.67245,1.67265,1.67125,1.67135,1094500000.0
2007-12-06 12:20:00,1.6714,1.6724,1.6714,1.6719,1007000001.0
2007-12-06 12:25:00,1.6719,1.6726,1.6716,1.67165,567000000.0
2007-12-06 12:30:00,1.6716,1.67215,1.67085,1.67115,1286800001.0
2007-12-06 12:35:00,1.67115,1.6727,1.67115,1.67225,445500000.0
2007-12-06 12:40:00,1.67225,1.6725,1.67165,1.67175,267000000.0
2007-12-06 12:45:00,1.67175,1.67175,1.67025,1.67035,745300000.0
2007-12-06 12:50:00,1.6703,1.67175,1.6703,1.6715,797400000.0
2007-12-06 12:55:00,1.6715,1.6717,1.67035,1.6708,1435400002.0
2007-12-06 13:00:00,1.6708,1.6712,1.67025,1.67045,1205000000.0
2007-12-06 13:05:00,1.67045,1.6707,1.66945,1.66955,582100000.0
2007-12-06 13:10:00,1.66955,1.6706,1.6691,1.67035,920400003.0
2007-12-06 13:15:00,1.67035,1.6705,1.66955,1.6699,1174400002.0
2007-12-06 13:20:00,1.6699,1.67055,1.66985,1.67035,609300000.0
2007-12-06 13:25:00,1.67035,1.6708,1.67025,1.67025,400800000.0
2007-12-06 13:30:00,1.67025,1.6717,1.6702,1.67065,887599999.0
2007-12-06 13:35:00,1.67075,1.67105,1.6697,1.67055,1419100001.0
2007-12-06 13:40:00,1.67065,1.67125,1.67015,1.67045,1657700002.0
2007-12-06 13:45:00,1.67045,1.67095,1.6699,1.67095,1016000000.0
2007-12-06 13:50:00,1.67095,1.6711,1.6699,1.6709,1481800000.0
2007-12-06 13:55:00,1.67085,1.6712,1.66995,1.66995,2421100002.0
2007-12-06 14:00:00,1.66995,1.67155,1.6696,1.6706,2669100003.0
2007-12-06 14:05:00,1.6706,1.67075,1.669,1.6697,2297100012.0
2007-12-06 14:10:00,1.66975,1.67165,1.66945,1.6714,1177000000.0
2007-12-06 14:15:00,1.67165,1.6733,1.6714,1.67305,1140399999.0
2007-12-06 14:20:00,1.67305,1.6733,1.67175,1.67245,809300000.0
2007-12-06 14:25:00,1.6725,1.6727,1.67155,1.67215,1159200002.0
2007-12-06 14:30:00,1.67215,1.67235,1.67,1.67065,882100000.0
2007-12-06 14:35:00,1.67065,1.6708,1.67025,1.67035,785300000.0
2007-12-06 14:40:00,1.67035,1.67135,1.67035,1.67055,833500001.0
2007-12-06 14:45:00,1.67055,1.6717,1.66995,1.67095,2340799999.0
2007-12-06 14:50:00,1.67095,1.6714,1.67015,1.67135,1401700000.0
2007-12-06 14:55:00,1.67135,1.67175,1.67015,1.67095,1303400000.0
2007-12-06 15:00:00,1.671,1.6727,1.6707,1.67265,1123200001.0
2007-12-06 15:05:00,1.6726,1.673,1.67235,1.67255,945799998.0
2007-12-06 15:10:00,1.6726,1.673,1.6724,1.6724,751600000.0
2007-12-06 15:15:00,1.6724,1.67255,1.67095,1.67215,1142100003.0
2007-12-06 15:20:00,1.67215,1.67295,1.67185,1.6727,1183600000.0
2007-12-06 15:25:00,1.67265,1.67285,1.67195,1.67215,972700000.0
2007-12-06 15:30:00,1.6722,1.6728,1.6715,1.67245,1762700000.0
2007-12-06 15:35:00,1.6725,1.6734,1.672,1.67275,1478400000.0
2007-12-06 15:40:00,1.67265,1.67445,1.6723,1.67265,1984800000.0
2007-12-06 15:45:00,1.67265,1.67395,1.67245,1.6738,2145200000.0
2007-12-06 15:50:00,1.6738,1.67385,1.6727,1.673,1421200002.0
2007-12-06 15:55:00,1.673,1.6754,1.6729,1.6753,1909000001.0
2007-12-06 16:00:00,1.6753,1.67585,1.6746,1.67485,2339100001.0
2007-12-06 16:05:00,1.6748,1.6756,1.6745,1.6745,2513800004.0
2007-12-06 16:10:00,1.6746,1.67555,1.67405,1.67545,2368099992.0
2007-12-06 16:15:00,1.6755,1.6773,1.67525,1.6771,1906900002.0
2007-12-06 16:20:00,1.67705,1.6772,1.67605,1.67615,2068800000.0
2007-12-06 16:25:00,1.67615,1.6777,1.67585,1.67745,1807500003.0
2007-12-06 16:30:00,1.67745,1.67785,1.6769,1.6777,1815700000.0
2007-12-06 16:35:00,1.67775,1.6783,1.67735,1.6775,1274100000.0
2007-12-06 16:40:00,1.6774,1.67815,1.6772,1.6776,715400000.0
2007-12-06 16:45:00,1.67765,1.67815,1.67705,1.67705,1154200002.0
2007-12-06 16:50:00,1.67705,1.67725,1.6765,1.6767,978600000.0
2007-12-06 16:55:00,1.6767,1.67735,1.67595,1.67705,1255100001.0
2007-12-06 17:00:00,1.67705,1.6773,1.67565,1.67595,1771800004.0
2007-12-06 17:05:00,1.67605,1.6774,1.6756,1.67615,2479599998.0
2007-12-06 17:10:00,1.67595,1.67605,1.67445,1.67445,1655700001.0
2007-12-06 17:15:00,1.67445,1.6758,1.67435,1.67545,1154000000.0
2007-12-06 17:20:00,1.67555,1.6763,1.67475,1.67595,1416900004.0
2007-12-06 17:25:00,1.67585,1.67705,1.67565,1.6769,1353499997.0
2007-12-06 17:30:00,1.6769,1.67765,1.67655,1.6766,1614200000.0
2007-12-06 17:35:00,1.6766,1.67805,1.67635,1.67805,1402500000.0
2007-12-06 17:40:00,1.678,1.6783,1.6774,1.67745,1332100000.0
2007-12-06 17:45:00,1.67745,1.6778,1.67705,1.67745,1042300001.0
2007-12-06 17:50:00,1.67745,1.67795,1.67665,1.67685,1520600000.0
2007-12-06 17:55:00,1.67685,1.6774,1.67665,1.6768,1271000000.0
2007-12-06 18:00:00,1.6768,1.67715,1.6764,1.67685,812700000.0
2007-12-06 18:05:00,1.67685,1.6776,1.67655,1.67655,920200000.0
2007-12-06 18:10:00,1.67665,1.67685,1.6762,1.67665,818000001.0
2007-12-06 18:15:00,1.67665,1.67675,1.67575,1.676,1064700002.0
2007-12-06 18:20:00,1.676,1.67665,1.6759,1.67605,1716999999.0
2007-12-06 18:25:00,1.6759,1.67635,1.6754,1.67575,1892400003.0
2007-12-06 18:30:00,1.67565,1.67585,1.67495,1.67565,1729500000.0
2007-12-06 18:35:00,1.67565,1.6759,1.67465,1.67575,1399099995.0
2007-12-06 18:40:00,1.6758,1.67585,1.67495,1.6754,792999999.0
2007-12-06 18:45:00,1.6754,1.67645,1.67515,1.6763,1499699999.0
2007-12-06 18:50:00,1.6763,1.6778,1.67615,1.67725,1725600000.0
2007-12-06 18:55:00,1.6773,1.67735,1.67635,1.67655,1251500000.0
2007-12-06 19:00:00,1.67655,1.6771,1.67585,1.6761,694300000.0
2007-12-06 19:05:00,1.6761,1.6764,1.67545,1.6758,763500000.0
2007-12-06 19:10:00,1.6758,1.6762,1.6753,1.67545,916000000.0
2007-12-06 19:15:00,1.67525,1.67535,1.67415,1.6743,1087399999.0
2007-12-06 19:20:00,1.6743,1.67505,1.6742,1.6746,1056200000.0
2007-12-06 19:25:00,1.6746,1.67605,1.67435,1.67565,945400000.0
2007-12-06 19:30:00,1.67565,1.67575,1.67495,1.67535,393900000.0
2007-12-06 19:35:00,1.67535,1.67535,1.6742,1.6742,526900000.0
2007-12-06 19:40:00,1.67435,1.67485,1.6738,1.6745,339400000.0
2007-12-06 19:45:00,1.6745,1.6748,1.67425,1.67465,356999998.0
2007-12-06 19:50:00,1.67465,1.6751,1.67395,1.67455,783900000.0
2007-12-06 19:55:00,1.67455,1.67515,1.67325,1.67325,1753400000.0
2007-12-06 20:00:00,1.67335,1.67345,1.67135,1.67225,1734499996.0
2007-12-06 20:05:00,1.67225,1.6729,1.67145,1.6724,790500000.0
2007-12-06 20:10:00,1.6724,1.67315,1.67205,1.6731,1101700000.0
2007-12-06 20:15:00,1.6732,1.67325,1.67145,1.67145,1185299999.0
2007-12-06 20:20:00,1.67145,1.67235,1.67135,1.67225,428800000.0
2007-12-06 20:25:00,1.6722,1.67305,1.672,1.6725,926300000.0
2007-12-06 20:30:00,1.6725,1.6731,1.6722,1.67265,1337400000.0
2007-12-06 20:35:00,1.67265,1.67345,1.67265,1.67325,806100000.0
2007-12-06 20:40:00,1.6732,1.67385,1.67285,1.67305,1417100000.0
2007-12-06 20:45:00,1.67305,1.67345,1.67295,1.673,1018400000.0
2007-12-06 20:50:00,1.673,1.6736,1.67245,1.673,1445500001.0
2007-12-06 20:55:00,1.673,1.67355,1.67265,1.6733,985700000.0
2007-12-06 21:00:00,1.6733,1.67385,1.67325,1.6738,300600000.0
2007-12-06 21:05:00,1.67375,1.67375,1.67295,1.67325,638699998.0
2007-12-06 21:10:00,1.6733,1.6733,1.6719,1.672,558999998.0
2007-12-06 21:15:00,1.672,1.67315,1.67185,1.67275,731499999.0
2007-12-06 21:20:00,1.67275,1.67275,1.67045,1.6715,1459599999.0
2007-12-06 21:25:00,1.6715,1.6725,1.67145,1.67195,671200000.0
2007-12-06 21:30:00,1.67195,1.6722,1.67095,1.67135,810399999.0
2007-12-06 21:35:00,1.67135,1.67135,1.67045,1.6709,585200000.0
2007-12-06 21:40:00,1.6709,1.671,1.66875,1.6691,799100000.0
2007-12-06 21:45:00,1.6692,1.66955,1.668,1.6681,963500000.0
2007-12-06 21:50:00,1.6681,1.6686,1.66775,1.66785,1566800000.0
2007-12-06 21:55:00,1.6679,1.66815,1.6674,1.6674,451800000.0
2007-12-06 22:00:00,1.6674,1.66795,1.66575,1.66725,1303400000.0
2007-12-06 22:05:00,1.66735,1.66735,1.66645,1.66705,650900000.0
2007-12-06 22:10:00,1.66705,1.66715,1.666,1.66675,1108300000.0
2007-12-06 22:15:00,1.66675,1.6668,1.66635,1.66675,595300000.0
2007-12-06 22:20:00,1.6667,1.66735,1.66605,1.6672,724800000.0
2007-12-06 22:25:00,1.6672,1.66735,1.66645,1.66645,774599999.0
2007-12-06 22:30:00,1.6665,1.66725,1.66645,1.66705,563100000.0
2007-12-06 22:35:00,1.66695,1.6673,1.66655,1.66715,534700000.0
2007-12-06 22:40:00,1.66715,1.66715,1.66625,1.6665,757200000.0
2007-12-06 22:45:00,1.6665,1.66665,1.66595,1.66605,313000000.0
2007-12-06 22:50:00,1.66605,1.6662,1.66525,1.66595,663900000.0
2007-12-06 22:55:00,1.666,1.66635,1.66565,1.66595,590600000.0
2007-12-06 23:00:00,1.66595,1.66605,1.66475,1.66485,804700000.0
2007-12-06 23:05:00,1.66485,1.66575,1.66475,1.6649,692400000.0
2007-12-06 23:10:00,1.6649,1.66505,1.6643,1.66495,396400000.0
2007-12-06 23:15:00,1.66495,1.66565,1.66495,1.66565,433500000.0
2007-12-06 23:20:00,1.6657,1.666,1.66535,1.6655,172200000.0
2007-12-06 23:25:00,1.6655,1.6659,1.6648,1.66495,305600000.0
2007-12-06 23:30:00,1.66495,1.66515,1.6642,1.66505,577000000.0
2007-12-06 23:35:00,1.66505,1.66545,1.6645,1.6653,654500000.0
2007-12-06 23:40:00,1.6653,1.66565,1.66495,1.66555,563300000.0
2007-12-06 23:45:00,1.66555,1.66585,1.66485,1.66485,819300000.0
2007-12-06 23:50:00,1.66485,1.66555,1.66455,1.6654,770600000.0
2007-12-06 23:55:00,1.66535,1.6654,1.6645,1.665,1168600000.0
2007-12-07 00:00:00,1.6649,1.6657,1.6644,1.6653,905700000.0
2007-12-07 00:05:00,1.6653,1.6657,1.6641,1.6654,1865600000.0
2007-12-07 00:10:00,1.6654,1.6656,1.6645,1.6645,1401600000.0
2007-12-07 00:15:00,1.6645,1.66635,1.6643,1.66615,1596200000.0
2007-12-07 00:20:00,1.66615,1.66665,1.66585,1.66665,979800000.0
2007-12-07 00:25:00,1.66665,1.66675,1.66565,1.66615,997100000.0
2007-12-07 00:30:00,1.66615,1.66615,1.66525,1.66535,753200000.0
2007-12-07 00:35:00,1.66535,1.66575,1.66335,1.66475,2103100000.0
2007-12-07 00:40:00,1.66475,1.6655,1.6642,1.66545,1841100000.0
2007-12-07 00:45:00,1.6655,1.66615,1.66485,1.66545,1025400000.0
2007-12-07 00:50:00,1.66545,1.66605,1.66445,1.66545,559300000.0
2007-12-07 00:55:00,1.66565,1.6657,1.66465,1.6657,441400000.0
2007-12-07 01:00:00,1.6657,1.6658,1.66485,1.6654,417900000.0
2007-12-07 01:05:00,1.6654,1.6658,1.66495,1.66575,292200000.0
2007-12-07 01:10:00,1.66575,1.6662,1.66535,1.66615,539900000.0
2007-12-07 01:15:00,1.66615,1.6662,1.66525,1.6659,309600000.0
2007-12-07 01:20:00,1.6659,1.66605,1.665,1.66575,878900000.0
2007-12-07 01:25:00,1.66575,1.66655,1.66555,1.66625,602400000.0
2007-12-07 01:30:00,1.66625,1.66695,1.6661,1.66655,645700000.0
2007-12-07 01:35:00,1.6665,1.66665,1.66575,1.66635,317900000.0
2007-12-07 01:40:00,1.66645,1.66655,1.66595,1.66645,814900000.0
2007-12-07 01:45:00,1.6665,1.66655,1.66545,1.66635,240400000.0
2007-12-07 01:50:00,1.66635,1.66675,1.66595,1.66625,1027700000.0
2007-12-07 01:55:00,1.66625,1.66765,1.6661,1.66625,637700000.0
2007-12-07 02:00:00,1.66625,1.66625,1.66525,1.66545,600700000.0
2007-12-07 02:05:00,1.6655,1.66655,1.6655,1.66575,659500000.0
2007-12-07 02:10:00,1.66575,1.66685,1.66545,1.66665,327100000.0
2007-12-07 02:15:00,1.66645,1.66765,1.66645,1.66695,809300000.0
2007-12-07 02:20:00,1.66695,1.66715,1.6661,1.6669,354000000.0
2007-12-07 02:25:00,1.6669,1.66695,1.66615,1.66625,319100000.0
2007-12-07 02:30:00,1.6662,1.66745,1.6657,1.66705,445700000.0
2007-12-07 02:35:00,1.66705,1.66725,1.66605,1.667,316300000.0
2007-12-07 02:40:00,1.66705,1.66745,1.66665,1.6672,204200000.0
2007-12-07 02:45:00,1.6672,1.66755,1.66705,1.66705,270200000.0
2007-12-07 02:50:00,1.66705,1.66755,1.66625,1.66665,425900000.0
2007-12-07 02:55:00,1.66665,1.66725,1.66615,1.66685,316600000.0
2007-12-07 03:00:00,1.66685,1.66715,1.66655,1.66695,354500000.0
2007-12-07 03:05:00,1.66695,1.66705,1.66605,1.66625,1240500000.0
2007-12-07 03:10:00,1.66605,1.66715,1.66585,1.66715,1476800000.0
2007-12-07 03:15:00,1.66715,1.66765,1.66655,1.66665,562400000.0
2007-12-07 03:20:00,1.66665,1.66675,1.66595,1.66665,269800000.0
2007-12-07 03:25:00,1.66665,1.66715,1.6665,1.66715,517800000.0
2007-12-07 03:30:00,1.66715,1.66715,1.66655,1.66695,351700000.0
2007-12-07 03:35:00,1.66695,1.66695,1.66625,1.66695,124900000.0
2007-12-07 03:40:00,1.66695,1.66745,1.66665,1.6668,296600000.0
2007-12-07 03:45:00,1.66685,1.66695,1.66645,1.66685,459300000.0
2007-12-07 03:50:00,1.66685,1.66885,1.66685,1.66855,1552500000.0
2007-12-07 03:55:00,1.66835,1.6689,1.6681,1.66855,564100000.0
2007-12-07 04:00:00,1.66855,1.67025,1.66845,1.66915,901700000.0
2007-12-07 04:05:00,1.66895,1.66915,1.66725,1.66745,380800000.0
2007-12-07 04:10:00,1.66745,1.66755,1.66665,1.66715,366200000.0
2007-12-07 04:15:00,1.66715,1.66745,1.6665,1.66685,155800000.0
2007-12-07 04:20:00,1.66685,1.66705,1.66625,1.66675,110400000.0
2007-12-07 04:25:00,1.66675,1.66705,1.66605,1.66615,662200000.0
2007-12-07 04:30:00,1.66645,1.66665,1.6658,1.66615,245900000.0
2007-12-07 04:35:00,1.66615,1.6667,1.66595,1.66665,452900000.0
2007-12-07 04:40:00,1.66665,1.66705,1.66635,1.66665,420700000.0
2007-12-07 04:45:00,1.6667,1.66695,1.66645,1.66655,252300000.0
2007-12-07 04:50:00,1.66685,1.66695,1.66635,1.66685,104000000.0
2007-12-07 04:55:00,1.66685,1.66695,1.6662,1.6664,93800000.0
2007-12-07 05:00:00,1.66675,1.66725,1.6666,1.66695,154200000.0
2007-12-07 05:05:00,1.66695,1.66695,1.66615,1.66615,140500000.0
2007-12-07 05:10:00,1.66615,1.66645,1.66595,1.66645,208400000.0
2007-12-07 05:15:00,1.66645,1.66665,1.66555,1.66605,306700000.0
2007-12-07 05:20:00,1.66605,1.66615,1.66565,1.66565,285700000.0
2007-12-07 05:25:00,1.66555,1.66625,1.6654,1.6662,201800000.0
2007-12-07 05:30:00,1.6662,1.66655,1.66575,1.6662,978300000.0
2007-12-07 05:35:00,1.6662,1.66625,1.6651,1.6651,248600000.0
2007-12-07 05:40:00,1.6652,1.66555,1.66455,1.66525,324700000.0
2007-12-07 05:45:00,1.66545,1.66565,1.66495,1.66555,684300000.0
2007-12-07 05:50:00,1.66555,1.6657,1.66495,1.66525,342800000.0
2007-12-07 05:55:00,1.6653,1.6654,1.6644,1.66485,872300000.0
2007-12-07 06:00:00,1.66485,1.66555,1.66465,1.6654,517800000.0
2007-12-07 06:05:00,1.6654,1.6658,1.6653,1.66565,321300000.0
2007-12-07 06:10:00,1.66565,1.66595,1.6642,1.66595,2151200000.0
2007-12-07 06:15:00,1.66585,1.66635,1.66535,1.666,770000000.0
2007-12-07 06:20:00,1.666,1.666,1.66495,1.66515,479400000.0
2007-12-07 06:25:00,1.66515,1.66555,1.66395,1.66555,1217600000.0
2007-12-07 06:30:00,1.66555,1.66555,1.66435,1.66485,1577800000.0
2007-12-07 06:35:00,1.66485,1.66505,1.66395,1.665,767500000.0
2007-12-07 06:40:00,1.665,1.6654,1.66415,1.66485,780100000.0
2007-12-07 06:45:00,1.66485,1.6651,1.66455,1.6649,411200000.0
2007-12-07 06:50:00,1.6649,1.6653,1.66415,1.66435,547600000.0
2007-12-07 06:55:00,1.66435,1.66455,1.66385,1.66445,294900000.0
2007-12-07 07:00:00,1.66445,1.66475,1.66425,1.6645,379600000.0
2007-12-07 07:05:00,1.66455,1.6646,1.66395,1.66405,583200000.0
2007-12-07 07:10:00,1.66405,1.66485,1.66375,1.66445,347200000.0
2007-12-07 07:15:00,1.66445,1.66475,1.66375,1.66405,431300000.0
2007-12-07 07:20:00,1.66395,1.66425,1.66345,1.66365,707500000.0
2007-12-07 07:25:00,1.66365,1.66395,1.6633,1.66345,129400000.0
2007-12-07 07:30:00,1.66345,1.66425,1.66335,1.66395,232100000.0
2007-12-07 07:35:00,1.66405,1.6643,1.6639,1.66415,132200000.0
2007-12-07 07:40:00,1.66415,1.66445,1.66385,1.66405,504200000.0
2007-12-07 07:45:00,1.664,1.6646,1.66395,1.66445,723400000.0
2007-12-07 07:50:00,1.66445,1.66475,1.66425,1.66425,337300000.0
2007-12-07 07:55:00,1.66425,1.66435,1.66345,1.66375,909600000.0
2007-12-07 08:00:00,1.66375,1.66375,1.66225,1.66315,752100000.0
2007-12-07 08:05:00,1.66315,1.6634,1.66265,1.6633,335900000.0
2007-12-07 08:10:00,1.6633,1.66365,1.66275,1.66335,543800000.0
2007-12-07 08:15:00,1.66335,1.6645,1.66275,1.66445,786600000.0
2007-12-07 08:20:00,1.66445,1.66505,1.66375,1.66425,506500000.0
2007-12-07 08:25:00,1.66425,1.66515,1.6639,1.66515,357900000.0
2007-12-07 08:30:00,1.66515,1.6653,1.66485,1.6651,269300000.0
2007-12-07 08:35:00,1.6651,1.666,1.66475,1.6651,313300000.0
2007-12-07 08:40:00,1.6651,1.66665,1.6651,1.66645,274700000.0
2007-12-07 08:45:00,1.66635,1.66705,1.66625,1.6664,349300000.0
2007-12-07 08:50:00,1.6664,1.667,1.66435,1.66545,446900000.0
2007-12-07 08:55:00,1.66545,1.6662,1.6647,1.66595,590700000.0
2007-12-07 09:00:00,1.66595,1.66645,1.6645,1.6648,664100000.0
2007-12-07 09:05:00,1.6648,1.66485,1.66405,1.6642,352900000.0
2007-12-07 09:10:00,1.66415,1.66515,1.66375,1.665,845000000.0
2007-12-07 09:15:00,1.665,1.66555,1.66385,1.66455,894000002.0
2007-12-07 09:20:00,1.66455,1.6648,1.66425,1.66465,295000000.0
2007-12-07 09:25:00,1.66465,1.66545,1.6645,1.66535,241000000.0
2007-12-07 09:30:00,1.66535,1.6659,1.6649,1.66515,495200000.0
2007-12-07 09:35:00,1.66515,1.66535,1.66455,1.66465,730300000.0
2007-12-07 09:40:00,1.66465,1.667,1.6644,1.66595,767300000.0
2007-12-07 09:45:00,1.6659,1.6664,1.66495,1.66535,472400000.0
2007-12-07 09:50:00,1.66565,1.6663,1.66535,1.666,585500000.0
2007-12-07 09:55:00,1.666,1.6662,1.6652,1.6657,352200000.0
2007-12-07 10:00:00,1.6657,1.66635,1.66455,1.66505,1017500000.0
2007-12-07 10:05:00,1.6651,1.66575,1.6647,1.665,330600000.0
2007-12-07 10:10:00,1.665,1.66575,1.66475,1.66555,857399996.0
2007-12-07 10:15:00,1.66555,1.666,1.66485,1.66535,827099999.0
2007-12-07 10:20:00,1.66535,1.66535,1.66455,1.6653,983699992.0
2007-12-07 10:25:00,1.6653,1.666,1.6649,1.66535,979800000.0
2007-12-07 10:30:00,1.66535,1.66615,1.66505,1.66595,1019700000.0
2007-12-07 10:35:00,1.666,1.6665,1.66585,1.66595,689700000.0
2007-12-07 10:40:00,1.66605,1.6662,1.66565,1.66605,648000000.0
2007-12-07 10:45:00,1.6661,1.66685,1.6659,1.6667,654500000.0
2007-12-07 10:50:00,1.6667,1.6671,1.66605,1.6667,643200000.0
2007-12-07 10:55:00,1.66665,1.66715,1.66625,1.6669,919500000.0
2007-12-07 11:00:00,1.6669,1.66805,1.6665,1.6675,1301400002.0
2007-12-07 11:05:00,1.6675,1.66855,1.66735,1.66815,829400000.0
2007-12-07 11:10:00,1.66815,1.6686,1.66795,1.66815,790500000.0
2007-12-07 11:15:00,1.66825,1.66995,1.66805,1.66985,1204500007.0
2007-12-07 11:20:00,1.66985,1.66985,1.669,1.6692,774500001.0
2007-12-07 11:25:00,1.6692,1.6696,1.66855,1.6696,727199999.0
2007-12-07 11:30:00,1.6696,1.67045,1.66935,1.67,469900000.0
2007-12-07 11:35:00,1.6701,1.67125,1.66995,1.6703,860699999.0
2007-12-07 11:40:00,1.6701,1.6711,1.66995,1.67095,550600000.0
2007-12-07 11:45:00,1.671,1.6714,1.67055,1.67075,746000000.0
2007-12-07 11:50:00,1.67075,1.67105,1.66995,1.67025,771600000.0
2007-12-07 11:55:00,1.67025,1.67075,1.66995,1.67055,754599998.0
2007-12-07 12:00:00,1.67055,1.67075,1.67005,1.67075,628000000.0
2007-12-07 12:05:00,1.67075,1.67175,1.67065,1.67145,887299999.0
2007-12-07 12:10:00,1.67145,1.67265,1.6713,1.67245,946700001.0
2007-12-07 12:15:00,1.67245,1.6726,1.67135,1.67165,509100000.0
2007-12-07 12:20:00,1.67165,1.67265,1.67145,1.67195,1194300000.0
2007-12-07 12:25:00,1.67195,1.67235,1.67145,1.67215,1187800000.0
2007-12-07 12:30:00,1.67215,1.6726,1.67175,1.6718,714300000.0
2007-12-07 12:35:00,1.6718,1.67255,1.67165,1.6723,336000000.0
2007-12-07 12:40:00,1.67265,1.67305,1.67255,1.67275,790700000.0
2007-12-07 12:45:00,1.67275,1.67295,1.67215,1.6726,660800000.0
2007-12-07 12:50:00,1.6726,1.67325,1.67255,1.67305,766900000.0
2007-12-07 12:55:00,1.6731,1.6737,1.6726,1.67335,796900000.0
2007-12-07 13:00:00,1.67335,1.67405,1.67315,1.67375,448700000.0
2007-12-07 13:05:00,1.6738,1.6744,1.67325,1.6733,384200000.0
2007-12-07 13:10:00,1.6733,1.6735,1.6726,1.67285,503700000.0
2007-12-07 13:15:00,1.67285,1.67325,1.6725,1.67305,570900000.0
2007-12-07 13:20:00,1.67305,1.6733,1.67265,1.67305,450200000.0
2007-12-07 13:25:00,1.67305,1.67355,1.67285,1.67315,330400000.0
2007-12-07 13:30:00,1.67315,1.6736,1.67295,1.67345,443900001.0
2007-12-07 13:35:00,1.67345,1.67385,1.6732,1.67355,660499999.0
2007-12-07 13:40:00,1.6736,1.6736,1.67285,1.6729,449500000.0
2007-12-07 13:45:00,1.67285,1.6739,1.67285,1.67355,685400001.0
2007-12-07 13:50:00,1.6736,1.67385,1.673,1.6733,561700000.0
2007-12-07 13:55:00,1.67325,1.67365,1.67285,1.6732,546900000.0
2007-12-07 14:00:00,1.6732,1.67355,1.67185,1.6722,1334200001.0
2007-12-07 14:05:00,1.6722,1.67225,1.66955,1.67035,1680500000.0
2007-12-07 14:10:00,1.67035,1.67045,1.6695,1.67035,1166200000.0
2007-12-07 14:15:00,1.67035,1.67225,1.67035,1.67145,2179600016.0
2007-12-07 14:20:00,1.67145,1.67165,1.67025,1.6712,896400000.0
2007-12-07 14:25:00,1.67135,1.67165,1.67075,1.67105,1227600002.0
2007-12-07 14:30:00,1.67105,1.67125,1.67065,1.67095,678300000.0
2007-12-07 14:35:00,1.67095,1.6712,1.67035,1.67095,557900000.0
2007-12-07 14:40:00,1.67095,1.67175,1.67075,1.67155,847800000.0
2007-12-07 14:45:00,1.67155,1.67185,1.67105,1.6716,2469500014.0
2007-12-07 14:50:00,1.6716,1.67225,1.67155,1.67175,742600005.0
2007-12-07 14:55:00,1.67175,1.6719,1.67005,1.67005,1146899998.0
2007-12-07 15:00:00,1.67005,1.6705,1.66915,1.6703,1499400000.0
2007-12-07 15:05:00,1.6703,1.67045,1.6695,1.66965,1234500000.0
2007-12-07 15:10:00,1.66965,1.67115,1.6694,1.67105,1522000000.0
2007-12-07 15:15:00,1.671,1.6711,1.67005,1.67035,1210500000.0
2007-12-07 15:20:00,1.67035,1.6704,1.66615,1.66645,3646700002.0
2007-12-07 15:25:00,1.66645,1.66955,1.66565,1.66805,2189900003.0
2007-12-07 15:30:00,1.66655,1.66755,1.66375,1.66375,2260699997.0
2007-12-07 15:35:00,1.66385,1.6658,1.66335,1.665,2791900001.0
2007-12-07 15:40:00,1.665,1.6657,1.66155,1.6623,2144799998.0
2007-12-07 15:45:00,1.6623,1.66325,1.6614,1.6618,1775600003.0
2007-12-07 15:50:00,1.6618,1.66265,1.66155,1.66235,1843300000.0
2007-12-07 15:55:00,1.66235,1.6631,1.66195,1.66215,1539300001.0
2007-12-07 16:00:00,1.66215,1.66305,1.6617,1.66215,1492599999.0
2007-12-07 16:05:00,1.66205,1.6629,1.66125,1.6615,1092299999.0
2007-12-07 16:10:00,1.6615,1.66305,1.66045,1.6621,956800000.0
2007-12-07 16:15:00,1.6622,1.66295,1.66145,1.66185,972500000.0
2007-12-07 16:20:00,1.66195,1.66315,1.66175,1.66175,826100000.0
2007-12-07 16:25:00,1.66175,1.66195,1.66045,1.66135,913300000.0
2007-12-07 16:30:00,1.66135,1.6632,1.66085,1.6632,1064600000.0
2007-12-07 16:35:00,1.6632,1.66345,1.66235,1.66245,1237799997.0
2007-12-07 16:40:00,1.66245,1.66275,1.66175,1.66235,1174899997.0
2007-12-07 16:45:00,1.66235,1.6629,1.66175,1.66215,826000000.0
2007-12-07 16:50:00,1.66235,1.66345,1.6616,1.66265,1565199999.0
2007-12-07 16:55:00,1.66265,1.6631,1.66155,1.66155,1164799999.0
2007-12-07 17:00:00,1.66155,1.6635,1.66155,1.66205,1428100003.0
2007-12-07 17:05:00,1.66215,1.6632,1.66185,1.66275,652400000.0
2007-12-07 17:10:00,1.66265,1.6636,1.66245,1.66345,536600000.0
2007-12-07 17:15:00,1.66345,1.66495,1.66325,1.66475,712400000.0
2007-12-07 17:20:00,1.66475,1.66515,1.66405,1.66435,792700000.0
2007-12-07 17:25:00,1.66435,1.66525,1.66405,1.66515,847500000.0
2007-12-07 17:30:00,1.66515,1.66645,1.66505,1.6658,634700000.0
2007-12-07 17:35:00,1.6658,1.66645,1.66555,1.6659,1246200000.0
2007-12-07 17:40:00,1.66585,1.66715,1.66555,1.66665,1346800000.0
2007-12-07 17:45:00,1.6666,1.6668,1.6661,1.6663,811200000.0
2007-12-07 17:50:00,1.6663,1.66695,1.6661,1.66645,987600000.0
2007-12-07 17:55:00,1.66645,1.6668,1.66475,1.6662,885200000.0
2007-12-07 18:00:00,1.6662,1.6662,1.66475,1.6655,1595700001.0
2007-12-07 18:05:00,1.66545,1.66565,1.6636,1.66445,1481200000.0
2007-12-07 18:10:00,1.66455,1.66515,1.66345,1.66355,1478300002.0
2007-12-07 18:15:00,1.66355,1.66375,1.66295,1.66375,839699994.0
2007-12-07 18:20:00,1.66385,1.66535,1.66365,1.66525,682999999.0
2007-12-07 18:25:00,1.66525,1.66565,1.6646,1.6656,1609200000.0
2007-12-07 18:30:00,1.6656,1.66665,1.66545,1.66625,1258399999.0
2007-12-07 18:35:00,1.66625,1.66635,1.66455,1.6647,1211300000.0
2007-12-07 18:40:00,1.6647,1.6648,1.6641,1.66435,548700000.0
2007-12-07 18:45:00,1.66435,1.66455,1.66375,1.66415,1063699999.0
2007-12-07 18:50:00,1.66415,1.6649,1.664,1.66455,781500000.0
2007-12-07 18:55:00,1.66455,1.6648,1.66405,1.66475,571200000.0
2007-12-07 19:00:00,1.66485,1.6653,1.66455,1.66515,459400000.0
2007-12-07 19:05:00,1.66515,1.66585,1.6649,1.66575,474100000.0
2007-12-07 19:10:00,1.66575,1.66655,1.6647,1.6648,334100000.0
2007-12-07 19:15:00,1.6648,1.665,1.66455,1.66475,188300000.0
2007-12-07 19:20:00,1.66475,1.6667,1.66465,1.66625,510700000.0
2007-12-07 19:25:00,1.66625,1.6676,1.66625,1.6673,944300000.0
2007-12-07 19:30:00,1.66725,1.66915,1.66715,1.6691,978900000.0
2007-12-07 19:35:00,1.6691,1.6694,1.66775,1.6681,1003400000.0
2007-12-07 19:40:00,1.6681,1.6682,1.66725,1.66775,843400000.0
2007-12-07 19:45:00,1.66775,1.6684,1.66775,1.6684,748300000.0
2007-12-07 19:50:00,1.6684,1.67085,1.66805,1.6702,916200000.0
2007-12-07 19:55:00,1.67015,1.6707,1.66915,1.6704,847400000.0
2007-12-07 20:00:00,1.67035,1.67045,1.66985,1.67005,711200000.0
2007-12-07 20:05:00,1.67005,1.67025,1.6695,1.66985,392199999.0
2007-12-07 20:10:00,1.66985,1.67115,1.66975,1.6706,447500000.0
2007-12-07 20:15:00,1.6706,1.6716,1.67045,1.67115,598800002.0
2007-12-07 20:20:00,1.67115,1.67145,1.67075,1.67115,237400001.0
2007-12-07 20:25:00,1.67115,1.67125,1.67075,1.6709,395400000.0
2007-12-07 20:30:00,1.6709,1.6709,1.67045,1.67055,345200000.0
2007-12-07 20:35:00,1.67055,1.6706,1.67035,1.6704,392000000.0
2007-12-07 20:40:00,1.67035,1.6707,1.6699,1.6702,544000000.0
2007-12-07 20:45:00,1.67015,1.6702,1.66875,1.6692,621800000.0
2007-12-07 20:50:00,1.66945,1.66995,1.6692,1.66985,264100000.0
2007-12-07 20:55:00,1.66985,1.67005,1.6696,1.6698,192700000.0
2007-12-07 21:00:00,1.6698,1.6698,1.66905,1.66925,131700000.0
2007-12-07 21:05:00,1.66925,1.6693,1.6681,1.66895,598600000.0
2007-12-07 21:10:00,1.6689,1.67,1.66875,1.6695,706299999.0
2007-12-07 21:15:00,1.66945,1.66955,1.6688,1.66955,471000000.0
2007-12-07 21:20:00,1.66945,1.66945,1.66855,1.66875,390700000.0
2007-12-07 21:25:00,1.66885,1.66905,1.66835,1.66885,645500000.0
2007-12-07 21:30:00,1.66885,1.6689,1.6679,1.66815,863599999.0
2007-12-07 21:35:00,1.6681,1.6685,1.66775,1.6678,562000000.0
2007-12-07 21:40:00,1.6679,1.669,1.66735,1.66855,888100000.0
2007-12-07 21:45:00,1.6686,1.6686,1.66825,1.66825,280600000.0
2007-12-07 21:50:00,1.66825,1.66965,1.66805,1.66865,1084599997.0
2007-12-07 21:55:00,1.6687,1.6699,1.6685,1.66955,444700000.0
2007-12-07 22:00:00,1.66935,1.67075,1.66905,1.6701,692000000.0
2007-12-07 22:05:00,1.6701,1.67045,1.66975,1.6701,238900000.0
2007-12-07 22:10:00,1.67005,1.6707,1.66965,1.6706,475800000.0
2007-12-07 22:15:00,1.67055,1.67135,1.6697,1.67115,343500000.0
2007-12-07 22:20:00,1.67115,1.67165,1.6701,1.67115,491100000.0
2007-12-07 22:25:00,1.67105,1.6716,1.67005,1.67155,1613400000.0
2007-12-07 22:30:00,1.67155,1.67235,1.67155,1.6719,583500000.0
2007-12-07 22:35:00,1.6719,1.6724,1.67125,1.6724,422000000.0
2007-12-07 22:40:00,1.6723,1.6724,1.67095,1.67145,268900000.0
2007-12-07 22:45:00,1.67145,1.67225,1.67125,1.67225,715900000.0
2007-12-07 22:50:00,1.67225,1.67225,1.67065,1.67125,738300000.0
2007-12-07 22:55:00,1.67125,1.67135,1.67015,1.6702,265000000.0
2007-12-07 23:00:00,1.6702,1.67115,1.66995,1.67115,138100000.0
2007-12-10 00:00:00,1.6731,1.6742,1.6728,1.6742,852000000.0
2007-12-10 00:05:00,1.6743,1.6756,1.6742,1.6749,852000000.0
2007-12-10 00:10:00,1.6746,1.6777,1.6739,1.6775,925700000.0
2007-12-10 00:15:00,1.6776,1.6776,1.6765,1.6767,1022600000.0
2007-12-10 00:20:00,1.6769,1.6771,1.6763,1.6763,878800000.0
2007-12-10 00:25:00,1.6763,1.6766,1.6758,1.6759,1102000000.0
2007-12-10 00:30:00,1.6761,1.6761,1.6744,1.6751,700200000.0
2007-12-10 00:35:00,1.6751,1.6752,1.6744,1.6748,623700000.0
2007-12-10 00:40:00,1.6748,1.6748,1.67315,1.6736,578000000.0
2007-12-10 00:45:00,1.6736,1.674,1.6735,1.6739,230700000.0
2007-12-10 00:50:00,1.6739,1.674,1.6715,1.6717,434900000.0
2007-12-10 00:55:00,1.6716,1.674,1.6713,1.673,611900000.0
2007-12-10 01:00:00,1.6731,1.6746,1.6727,1.6745,242500000.0
2007-12-10 01:05:00,1.67425,1.67575,1.6741,1.67515,1197800000.0
2007-12-10 01:10:00,1.67515,1.67515,1.67405,1.6745,329600000.0
2007-12-10 01:15:00,1.6745,1.67505,1.67425,1.67475,577000000.0
2007-12-10 01:20:00,1.67475,1.67565,1.6744,1.67465,159800000.0
2007-12-10 01:25:00,1.67465,1.67465,1.67325,1.67325,578100000.0
2007-12-10 01:30:00,1.67325,1.6736,1.67185,1.67285,429300000.0
2007-12-10 01:35:00,1.67235,1.67295,1.6715,1.67225,364900000.0
2007-12-10 01:40:00,1.67225,1.6729,1.67195,1.67275,130900000.0
2007-12-10 01:45:00,1.67275,1.6731,1.6722,1.6728,107400000.0
2007-12-10 01:50:00,1.6728,1.6728,1.6717,1.67195,69400000.0
2007-12-10 01:55:00,1.67195,1.67225,1.67095,1.67185,79200000.0
2007-12-10 02:00:00,1.67185,1.67245,1.67185,1.67245,71800000.0
2007-12-10 02:05:00,1.67245,1.67275,1.6715,1.6725,183800000.0
2007-12-10 02:10:00,1.6725,1.6726,1.6721,1.67235,168000000.0
2007-12-10 02:15:00,1.67225,1.67295,1.67145,1.67295,174300000.0
2007-12-10 02:20:00,1.67295,1.67325,1.67265,1.67305,266900000.0
2007-12-10 02:25:00,1.67305,1.67375,1.67255,1.6731,584700000.0
2007-12-10 02:30:00,1.6731,1.67465,1.67265,1.67325,593100000.0
2007-12-10 02:35:00,1.67325,1.67335,1.67255,1.67295,113700000.0
2007-12-10 02:40:00,1.6728,1.67315,1.6725,1.6725,72500000.0
2007-12-10 02:45:00,1.6725,1.67295,1.6721,1.67245,306900000.0
2007-12-10 02:50:00,1.67245,1.67325,1.67225,1.67285,468000000.0
2007-12-10 02:55:00,1.673,1.67425,1.67295,1.67425,342700000.0
2007-12-10 03:00:00,1.67425,1.67425,1.6731,1.67355,185700000.0
2007-12-10 03:05:00,1.67355,1.67355,1.67265,1.67325,136900000.0
2007-12-10 03:10:00,1.6731,1.67415,1.67295,1.67355,400900000.0
2007-12-10 03:15:00,1.6736,1.67375,1.6728,1.6736,252400000.0
2007-12-10 03:20:00,1.6736,1.67425,1.67345,1.67425,200500000.0
2007-12-10 03:25:00,1.67415,1.67465,1.6738,1.67445,167600000.0
2007-12-10 03:30:00,1.67445,1.67455,1.67405,1.6741,111100000.0
2007-12-10 03:35:00,1.67415,1.67445,1.67385,1.67445,70600000.0
2007-12-10 03:40:00,1.67445,1.67445,1.67365,1.67385,107600000.0
2007-12-10 03:45:00,1.67385,1.6741,1.67355,1.674,65300000.0
2007-12-10 03:50:00,1.674,1.674,1.67345,1.6736,94200000.0
2007-12-10 03:55:00,1.6736,1.67365,1.67225,1.6727,276200000.0
2007-12-10 04:00:00,1.6727,1.67345,1.67215,1.67315,241300000.0
2007-12-10 04:05:00,1.67315,1.67315,1.67205,1.67255,544300000.0
2007-12-10 04:10:00,1.67235,1.67245,1.6713,1.67165,711000000.0
2007-12-10 04:15:00,1.67165,1.67195,1.67055,1.67165,1302000000.0
2007-12-10 04:20:00,1.67165,1.67185,1.67135,1.67165,452700000.0
2007-12-10 04:25:00,1.67165,1.67175,1.67065,1.67165,540400000.0
2007-12-10 04:30:00,1.67165,1.6719,1.67115,1.67135,231200000.0
2007-12-10 04:35:00,1.67135,1.67195,1.671,1.6713,687100000.0
2007-12-10 04:40:00,1.6713,1.67145,1.67015,1.67105,484400000.0
2007-12-10 04:45:00,1.67105,1.67145,1.67085,1.67145,525600000.0
2007-12-10 04:50:00,1.67115,1.67195,1.671,1.67155,1098800000.0
2007-12-10 04:55:00,1.6716,1.67205,1.67135,1.67165,264000000.0
2007-12-10 05:00:00,1.6717,1.67215,1.67105,1.6718,687200000.0
2007-12-10 05:05:00,1.6719,1.67235,1.67165,1.6717,425600000.0
2007-12-10 05:10:00,1.67175,1.67205,1.67155,1.67195,255000000.0
2007-12-10 05:15:00,1.67205,1.67225,1.67175,1.67175,517800000.0
2007-12-10 05:20:00,1.67185,1.67195,1.6715,1.67185,341400000.0
2007-12-10 05:25:00,1.6719,1.6723,1.67175,1.672,95500000.0
2007-12-10 05:30:00,1.672,1.6723,1.67175,1.6722,168900000.0
2007-12-10 05:35:00,1.6722,1.6722,1.67175,1.6719,53600000.0
2007-12-10 05:40:00,1.6719,1.67205,1.6714,1.6715,132100000.0
2007-12-10 05:45:00,1.6715,1.67185,1.6714,1.6715,292100000.0
2007-12-10 05:50:00,1.6717,1.6717,1.67125,1.67155,301700000.0
2007-12-10 05:55:00,1.67155,1.67175,1.6714,1.67155,278500000.0
2007-12-10 06:00:00,1.6716,1.67185,1.6714,1.67175,168500000.0
2007-12-10 06:05:00,1.6718,1.6719,1.6716,1.6718,55400000.0
2007-12-10 06:10:00,1.6718,1.6719,1.67135,1.6717,90800000.0
2007-12-10 06:15:00,1.6717,1.67215,1.67145,1.67185,161500000.0
2007-12-10 06:20:00,1.672,1.67205,1.67175,1.67175,128200000.0
2007-12-10 06:25:00,1.67175,1.67205,1.67165,1.6718,129300000.0
2007-12-10 06:30:00,1.6718,1.6724,1.6716,1.67235,136800000.0
2007-12-10 06:35:00,1.6723,1.6723,1.67145,1.67185,64200000.0
2007-12-10 06:40:00,1.67185,1.6721,1.67145,1.67185,155800000.0
2007-12-10 06:45:00,1.67185,1.6719,1.67135,1.6718,164900000.0
2007-12-10 06:50:00,1.67175,1.672,1.67085,1.6711,241600000.0
2007-12-10 06:55:00,1.67105,1.6712,1.67055,1.6709,80600000.0
2007-12-10 07:00:00,1.6709,1.67125,1.6708,1.671,118300000.0
2007-12-10 07:05:00,1.671,1.67115,1.67065,1.67075,299700000.0
2007-12-10 07:10:00,1.67075,1.67085,1.66915,1.66975,522800000.0
2007-12-10 07:15:00,1.66975,1.67015,1.6684,1.6684,314000000.0
2007-12-10 07:20:00,1.6698,1.67035,1.66975,1.67015,422000000.0
2007-12-10 07:25:00,1.67015,1.6703,1.6695,1.66955,149700000.0
2007-12-10 07:30:00,1.66955,1.66985,1.66895,1.66915,375700000.0
2007-12-10 07:35:00,1.66915,1.66915,1.66775,1.66845,1488600000.0
2007-12-10 07:40:00,1.6686,1.66945,1.66775,1.66805,996400000.0
2007-12-10 07:45:00,1.66805,1.66845,1.66735,1.66795,764000000.0
2007-12-10 07:50:00,1.66795,1.66835,1.66725,1.66835,981200000.0
2007-12-10 07:55:00,1.66835,1.66925,1.66835,1.66915,1254500000.0
2007-12-10 08:00:00,1.66925,1.67045,1.66905,1.6702,598400000.0
2007-12-10 08:05:00,1.67025,1.67115,1.6697,1.6706,393800000.0
2007-12-10 08:10:00,1.67065,1.67105,1.6683,1.66865,575600000.0
2007-12-10 08:15:00,1.66865,1.66955,1.66845,1.66845,734000000.0
2007-12-10 08:20:00,1.66855,1.66915,1.6678,1.6683,174300000.0
2007-12-10 08:25:00,1.6683,1.66885,1.66775,1.66815,337600000.0
2007-12-10 08:30:00,1.66815,1.66895,1.66775,1.6689,283100000.0
2007-12-10 08:35:00,1.6689,1.66985,1.66885,1.66965,292900000.0
2007-12-10 08:40:00,1.66965,1.66975,1.66915,1.6692,710400000.0
2007-12-10 08:45:00,1.6692,1.6693,1.66855,1.66885,327300000.0
2007-12-10 08:50:00,1.66885,1.66895,1.66805,1.66835,711700001.0
2007-12-10 08:55:00,1.66835,1.66915,1.66825,1.669,1060400000.0
2007-12-10 09:00:00,1.6689,1.6695,1.66825,1.66845,1632400000.0
2007-12-10 09:05:00,1.66845,1.66855,1.66775,1.668,1389600000.0
2007-12-10 09:10:00,1.668,1.67,1.668,1.67,1815300000.0
2007-12-10 09:15:00,1.67,1.6702,1.6692,1.66955,780000000.0
2007-12-10 09:20:00,1.66955,1.66955,1.6682,1.6691,1267600000.0
2007-12-10 09:25:00,1.6691,1.6695,1.66825,1.6685,827500000.0
2007-12-10 09:30:00,1.66855,1.66905,1.66795,1.668,794500000.0
2007-12-10 09:35:00,1.66795,1.669,1.66795,1.66865,1016900000.0
2007-12-10 09:40:00,1.6686,1.6692,1.66815,1.66815,607200000.0
2007-12-10 09:45:00,1.66815,1.66865,1.66775,1.6682,469700000.0
2007-12-10 09:50:00,1.6682,1.66895,1.66775,1.6685,493600000.0
2007-12-10 09:55:00,1.6685,1.669,1.66835,1.6684,663900000.0
2007-12-10 10:00:00,1.6684,1.6684,1.66745,1.6683,1275500000.0
2007-12-10 10:05:00,1.66825,1.6687,1.6681,1.6686,833300000.0
2007-12-10 10:10:00,1.66855,1.66885,1.66815,1.6683,330500000.0
2007-12-10 10:15:00,1.66825,1.6685,1.66745,1.66755,483300000.0
2007-12-10 10:20:00,1.66755,1.6678,1.66555,1.66595,527900000.0
2007-12-10 10:25:00,1.66595,1.66665,1.6653,1.66665,649600000.0
2007-12-10 10:30:00,1.66665,1.66685,1.66605,1.66615,638400000.0
2007-12-10 10:35:00,1.66615,1.66625,1.66545,1.6657,1016500000.0
2007-12-10 10:40:00,1.6657,1.6664,1.66565,1.66605,770600001.0
2007-12-10 10:45:00,1.66605,1.66735,1.66595,1.66735,578100000.0
2007-12-10 10:50:00,1.66735,1.6675,1.66605,1.66625,767300000.0
2007-12-10 10:55:00,1.66625,1.66635,1.66475,1.6649,1044200000.0
2007-12-10 11:00:00,1.6651,1.66615,1.66495,1.66595,335700000.0
2007-12-10 11:05:00,1.66595,1.6667,1.66575,1.6665,271400000.0
2007-12-10 11:10:00,1.6665,1.66685,1.6655,1.66655,520600000.0
2007-12-10 11:15:00,1.6666,1.66715,1.66635,1.66655,439600000.0
2007-12-10 11:20:00,1.66655,1.6669,1.66565,1.66605,970800003.0
2007-12-10 11:25:00,1.66605,1.66655,1.66585,1.66605,464600000.0
2007-12-10 11:30:00,1.6661,1.6676,1.6658,1.6675,578800000.0
2007-12-10 11:35:00,1.66755,1.6676,1.6659,1.6663,616600000.0
2007-12-10 11:40:00,1.6663,1.6663,1.66505,1.66585,714800001.0
2007-12-10 11:45:00,1.66585,1.6664,1.66505,1.6664,500499999.0
2007-12-10 11:50:00,1.66635,1.6664,1.66535,1.66535,428200001.0
2007-12-10 11:55:00,1.6654,1.66695,1.66515,1.66685,1040499999.0
2007-12-10 12:00:00,1.66685,1.66715,1.66615,1.66665,1259700005.0
2007-12-10 12:05:00,1.66655,1.66705,1.66635,1.6666,1107000000.0
2007-12-10 12:10:00,1.66665,1.66685,1.66595,1.6663,824200000.0
2007-12-10 12:15:00,1.6663,1.6666,1.6662,1.66645,725400000.0
2007-12-10 12:20:00,1.66645,1.66675,1.66485,1.66515,1208200000.0
2007-12-10 12:25:00,1.66525,1.66545,1.66455,1.66505,1297800000.0
2007-12-10 12:30:00,1.66505,1.66525,1.66475,1.66505,1344800000.0
2007-12-10 12:35:00,1.66505,1.66585,1.6646,1.6649,1066800000.0
2007-12-10 12:40:00,1.6649,1.66595,1.66455,1.66585,1158300000.0
2007-12-10 12:45:00,1.66585,1.66635,1.6658,1.66605,739000000.0
2007-12-10 12:50:00,1.66605,1.66655,1.6658,1.666,384000000.0
2007-12-10 12:55:00,1.666,1.6666,1.66575,1.6664,338800000.0
2007-12-10 13:00:00,1.6664,1.6664,1.66515,1.66535,851899999.0
2007-12-10 13:05:00,1.6654,1.6654,1.66445,1.6647,1042700000.0
2007-12-10 13:10:00,1.66465,1.66605,1.6646,1.66535,1513900000.0
2007-12-10 13:15:00,1.66535,1.66565,1.66505,1.6651,4136100018.0
2007-12-10 13:20:00,1.6651,1.66555,1.66485,1.66515,2394799997.0
2007-12-10 13:25:00,1.66515,1.66595,1.66495,1.66545,3407799977.0
2007-12-10 13:30:00,1.66535,1.66615,1.66505,1.6658,1163599999.0
2007-12-10 13:35:00,1.6658,1.66625,1.66565,1.66585,459200000.0
2007-12-10 13:40:00,1.66595,1.66655,1.6657,1.6664,457100000.0
2007-12-10 13:45:00,1.6664,1.66695,1.6658,1.6666,687200000.0
2007-12-10 13:50:00,1.6666,1.66805,1.6666,1.66795,572900000.0
2007-12-10 13:55:00,1.66795,1.6693,1.66765,1.66905,768000000.0
2007-12-10 14:00:00,1.66915,1.67055,1.66905,1.67015,826100000.0
2007-12-10 14:05:00,1.67015,1.6702,1.6689,1.66935,657600000.0
2007-12-10 14:10:00,1.66925,1.6694,1.66855,1.66855,397500000.0
2007-12-10 14:15:00,1.66855,1.6696,1.66825,1.66925,604800000.0
2007-12-10 14:20:00,1.66915,1.67035,1.6688,1.6702,1170600000.0
2007-12-10 14:25:00,1.6702,1.67115,1.66955,1.6702,992800000.0
2007-12-10 14:30:00,1.6702,1.67085,1.6696,1.67025,951800000.0
2007-12-10 14:35:00,1.67025,1.6705,1.66955,1.66995,619400000.0
2007-12-10 14:40:00,1.67,1.6706,1.66945,1.66995,701700000.0
2007-12-10 14:45:00,1.66995,1.67065,1.66985,1.6705,562699999.0
2007-12-10 14:50:00,1.6705,1.6722,1.67045,1.672,1145300001.0
2007-12-10 14:55:00,1.672,1.6724,1.67145,1.67175,1388800000.0
2007-12-10 15:00:00,1.67165,1.67235,1.67165,1.6723,760700000.0
2007-12-10 15:05:00,1.67235,1.67275,1.67155,1.6725,854800000.0
2007-12-10 15:10:00,1.6725,1.67295,1.67015,1.6702,1622000000.0
2007-12-10 15:15:00,1.67015,1.67125,1.67015,1.6706,992200000.0
2007-12-10 15:20:00,1.67055,1.6706,1.66965,1.66965,1154800000.0
2007-12-10 15:25:00,1.66965,1.66995,1.66935,1.66975,1351400001.0
2007-12-10 15:30:00,1.6697,1.67,1.66935,1.66985,1447200000.0
2007-12-10 15:35:00,1.66985,1.6711,1.6696,1.6709,1382000003.0
2007-12-10 15:40:00,1.6709,1.67185,1.67065,1.67175,733900000.0
2007-12-10 15:45:00,1.67175,1.6724,1.67145,1.67195,609200000.0
2007-12-10 15:50:00,1.67195,1.67325,1.67175,1.67285,1215500000.0
2007-12-10 15:55:00,1.6728,1.67305,1.67255,1.6729,993000000.0
2007-12-10 16:00:00,1.67285,1.67405,1.67275,1.67315,1482400003.0
2007-12-10 16:05:00,1.67315,1.67335,1.67255,1.67265,1392000000.0
2007-12-10 16:10:00,1.67265,1.67335,1.6725,1.6731,869400000.0
2007-12-10 16:15:00,1.6731,1.6748,1.6731,1.67425,1727700000.0
2007-12-10 16:20:00,1.67425,1.6748,1.67355,1.67375,501100000.0
2007-12-10 16:25:00,1.67375,1.67505,1.6737,1.6742,946400000.0
2007-12-10 16:30:00,1.6742,1.67585,1.6741,1.67505,1680100000.0
2007-12-10 16:35:00,1.67515,1.67545,1.6742,1.67525,1578000000.0
2007-12-10 16:40:00,1.67535,1.6762,1.6746,1.67495,1627800000.0
2007-12-10 16:45:00,1.67495,1.67535,1.6733,1.67345,1370000000.0
2007-12-10 16:50:00,1.67345,1.67425,1.67295,1.67385,860900000.0
2007-12-10 16:55:00,1.67375,1.67435,1.6719,1.67255,1868000000.0
2007-12-10 17:00:00,1.67245,1.67275,1.67115,1.67135,908600000.0
2007-12-10 17:05:00,1.67135,1.67165,1.66945,1.6704,1093600000.0
2007-12-10 17:10:00,1.6704,1.67145,1.6702,1.6706,2007100000.0
2007-12-10 17:15:00,1.6706,1.67105,1.66965,1.66985,1571300000.0
2007-12-10 17:20:00,1.66985,1.6707,1.66935,1.6698,1578700000.0
2007-12-10 17:25:00,1.6698,1.67005,1.6692,1.6697,1233100000.0
2007-12-10 17:30:00,1.66975,1.67,1.66885,1.6695,1551400000.0
2007-12-10 17:35:00,1.66945,1.67015,1.66915,1.6701,762100000.0
2007-12-10 17:40:00,1.6701,1.67055,1.66975,1.67015,783400000.0
2007-12-10 17:45:00,1.67015,1.6704,1.6697,1.66995,776900000.0
2007-12-10 17:50:00,1.6699,1.66995,1.66885,1.66905,949400001.0
2007-12-10 17:55:00,1.66925,1.6693,1.6667,1.66685,1299500003.0
2007-12-10 18:00:00,1.6669,1.6675,1.66545,1.6668,2431599998.0
2007-12-10 18:05:00,1.6668,1.66775,1.6661,1.66665,1842000001.0
2007-12-10 18:10:00,1.66665,1.66695,1.66485,1.665,2173599993.0
2007-12-10 18:15:00,1.6649,1.66535,1.66405,1.6647,2009500000.0
2007-12-10 18:20:00,1.6648,1.66635,1.66455,1.66635,1780900002.0
2007-12-10 18:25:00,1.66645,1.667,1.66545,1.66545,835700000.0
2007-12-10 18:30:00,1.66545,1.66595,1.66515,1.66585,993500000.0
2007-12-10 18:35:00,1.66585,1.66595,1.6651,1.6653,1138500000.0
2007-12-10 18:40:00,1.6653,1.66645,1.66485,1.66635,1719800003.0
2007-12-10 18:45:00,1.66635,1.6669,1.6659,1.6667,1554100000.0
2007-12-10 18:50:00,1.6667,1.66685,1.66605,1.6664,1466000002.0
2007-12-10 18:55:00,1.6664,1.6666,1.6661,1.66625,1200900001.0
2007-12-10 19:00:00,1.6663,1.66745,1.66595,1.66725,656799997.0
2007-12-10 19:05:00,1.66715,1.6673,1.6666,1.66675,442800000.0
2007-12-10 19:10:00,1.66675,1.66685,1.66615,1.66625,282400000.0
2007-12-10 19:15:00,1.6662,1.66645,1.6653,1.66535,528300002.0
2007-12-10 19:20:00,1.6653,1.66665,1.66525,1.66585,1031499997.0
2007-12-10 19:25:00,1.66585,1.66605,1.6658,1.6658,172399999.0
2007-12-10 19:30:00,1.66585,1.6661,1.6654,1.66575,152400000.0
2007-12-10 19:35:00,1.66575,1.66585,1.66525,1.66545,396000000.0
2007-12-10 19:40:00,1.66545,1.66585,1.66505,1.66525,420600000.0
2007-12-10 19:45:00,1.66505,1.66515,1.66415,1.66445,524299998.0
2007-12-10 19:50:00,1.66445,1.66455,1.66375,1.6638,375399998.0
2007-12-10 19:55:00,1.66375,1.6641,1.6632,1.66345,711900001.0
2007-12-10 20:00:00,1.66345,1.6647,1.66345,1.66455,865099997.0
2007-12-10 20:05:00,1.66455,1.66455,1.6632,1.66355,674199999.0
2007-12-10 20:10:00,1.66355,1.6644,1.66335,1.66425,270700000.0
2007-12-10 20:15:00,1.66435,1.66445,1.6636,1.66375,356699999.0
2007-12-10 20:20:00,1.66375,1.66455,1.66365,1.66395,680499998.0
2007-12-10 20:25:00,1.66395,1.6643,1.66375,1.6642,356499999.0
2007-12-10 20:30:00,1.66415,1.66425,1.66355,1.66365,260400000.0
2007-12-10 20:35:00,1.6637,1.66405,1.6637,1.6638,220599998.0
2007-12-10 20:40:00,1.6638,1.6639,1.66355,1.6637,102300000.0
2007-12-10 20:45:00,1.6637,1.6639,1.6636,1.6638,60900000.0
2007-12-10 20:50:00,1.6638,1.6639,1.66325,1.66365,167000000.0
2007-12-10 20:55:00,1.6635,1.66385,1.66335,1.6637,296499999.0
2007-12-10 21:00:00,1.6637,1.66375,1.66335,1.66345,218700000.0
2007-12-10 21:05:00,1.66345,1.66355,1.66315,1.66335,351599998.0
2007-12-10 21:10:00,1.66335,1.66365,1.66325,1.6636,136300000.0
2007-12-10 21:15:00,1.66365,1.66395,1.66335,1.66395,676899995.0
2007-12-10 21:20:00,1.66395,1.66415,1.6638,1.6641,60100000.0
2007-12-10 21:25:00,1.66405,1.66435,1.66395,1.66415,196700000.0
2007-12-10 21:30:00,1.66415,1.66475,1.66405,1.6642,349100000.0
2007-12-10 21:35:00,1.6642,1.66435,1.66365,1.66425,264800000.0
2007-12-10 21:40:00,1.66425,1.66435,1.66405,1.66425,147600000.0
2007-12-10 21:45:00,1.66425,1.6643,1.6641,1.6643,168300000.0
2007-12-10 21:50:00,1.6642,1.6644,1.66385,1.6641,283800000.0
2007-12-10 21:55:00,1.66405,1.66415,1.66355,1.66355,556300000.0
2007-12-10 22:00:00,1.6636,1.6639,1.66295,1.66365,771399997.0
2007-12-10 22:05:00,1.66355,1.66365,1.6631,1.66325,173300000.0
2007-12-10 22:10:00,1.66315,1.6635,1.6626,1.66265,382700000.0
2007-12-10 22:15:00,1.66265,1.66285,1.6625,1.66265,132700000.0
2007-12-10 22:20:00,1.6626,1.6628,1.6622,1.66265,368499997.0
2007-12-10 22:25:00,1.66265,1.66295,1.66235,1.66285,452099995.0
2007-12-10 22:30:00,1.66265,1.6628,1.6623,1.6627,142800000.0
2007-12-10 22:35:00,1.6627,1.6627,1.66185,1.6619,104900000.0
2007-12-10 22:40:00,1.6619,1.66255,1.6619,1.66205,371000000.0
2007-12-10 22:45:00,1.6622,1.66255,1.6603,1.66245,267200001.0
2007-12-10 22:50:00,1.66245,1.66275,1.66215,1.66265,401500002.0
2007-12-10 22:55:00,1.66265,1.66335,1.6624,1.66315,200400000.0
2007-12-10 23:00:00,1.66315,1.6632,1.66265,1.66305,182200000.0
2007-12-10 23:05:00,1.6632,1.66325,1.66275,1.66315,233000000.0
2007-12-10 23:10:00,1.66315,1.6635,1.6631,1.6632,142800000.0
2007-12-10 23:15:00,1.66285,1.66315,1.6626,1.66295,129900000.0
2007-12-10 23:20:00,1.66295,1.663,1.66075,1.6612,492200000.0
2007-12-10 23:25:00,1.66125,1.66155,1.6607,1.66135,503800000.0
2007-12-10 23:30:00,1.66135,1.66165,1.66065,1.66135,418000001.0
2007-12-10 23:35:00,1.66145,1.66205,1.66125,1.66205,127300000.0
2007-12-10 23:40:00,1.66195,1.66195,1.66055,1.6607,338800000.0
2007-12-10 23:45:00,1.66065,1.6608,1.66025,1.6607,215100000.0
2007-12-10 23:50:00,1.6607,1.66125,1.66055,1.66095,178600000.0
2007-12-10 23:55:00,1.66095,1.6627,1.6609,1.6622,959300000.0
2007-12-11 00:00:00,1.6621,1.6622,1.6602,1.6609,1192800000.0
2007-12-11 00:05:00,1.6609,1.6612,1.6607,1.6612,1296000000.0
2007-12-11 00:10:00,1.6612,1.6612,1.6604,1.6605,1246100000.0
2007-12-11 00:15:00,1.66035,1.66045,1.6588,1.6591,536800000.0
2007-12-11 00:20:00,1.659,1.6599,1.65895,1.6593,725100000.0
2007-12-11 00:25:00,1.6593,1.6601,1.6588,1.6596,1044900000.0
2007-12-11 00:30:00,1.6596,1.6602,1.6596,1.6602,1091700000.0
2007-12-11 00:35:00,1.6602,1.6603,1.6593,1.6599,937700000.0
2007-12-11 00:40:00,1.6599,1.6602,1.6595,1.6599,293200000.0
2007-12-11 00:45:00,1.6599,1.6607,1.6593,1.66025,972700000.0
2007-12-11 00:50:00,1.6603,1.6609,1.6599,1.6606,705900000.0
2007-12-11 00:55:00,1.6606,1.6611,1.6599,1.6606,819200000.0
2007-12-11 01:00:00,1.6606,1.6615,1.6604,1.6608,3260400000.0
2007-12-11 01:05:00,1.6608,1.6611,1.66055,1.661,73500000.0
2007-12-11 01:10:00,1.661,1.661,1.6598,1.6601,451400000.0
2007-12-11 01:15:00,1.6601,1.6604,1.6598,1.6602,477100000.0
2007-12-11 01:20:00,1.6602,1.6612,1.6602,1.6612,933600000.0
2007-12-11 01:25:00,1.6612,1.6619,1.6611,1.6619,307900000.0
2007-12-11 01:30:00,1.6619,1.6621,1.6602,1.66045,543400000.0
2007-12-11 01:35:00,1.6605,1.6612,1.66045,1.6611,173900000.0
2007-12-11 01:40:00,1.66085,1.662,1.66085,1.66145,367800000.0
2007-12-11 01:45:00,1.6616,1.6618,1.6606,1.6609,490000000.0
2007-12-11 01:50:00,1.6609,1.6619,1.66065,1.661,627700000.0
2007-12-11 01:55:00,1.661,1.6612,1.66065,1.6612,142600000.0
2007-12-11 02:00:00,1.6612,1.6612,1.6604,1.6607,479600000.0
2007-12-11 02:05:00,1.6606,1.6608,1.66,1.6602,75800000.0
2007-12-11 02:10:00,1.66035,1.6605,1.6598,1.6602,240600000.0
2007-12-11 02:15:00,1.6603,1.6611,1.6602,1.6606,301400000.0
2007-12-11 02:20:00,1.6606,1.6614,1.6604,1.6614,466000000.0
2007-12-11 02:25:00,1.6614,1.6626,1.6612,1.6621,1483200000.0
2007-12-11 02:30:00,1.6621,1.6627,1.66185,1.6624,779700000.0
2007-12-11 02:35:00,1.6624,1.6624,1.6614,1.6616,624400000.0
2007-12-11 02:40:00,1.6616,1.6621,1.6614,1.6621,123400000.0
2007-12-11 02:45:00,1.662,1.6622,1.6612,1.6613,163800000.0
2007-12-11 02:50:00,1.6612,1.6615,1.6605,1.6613,257600000.0
2007-12-11 02:55:00,1.6612,1.6614,1.65995,1.6601,340000000.0
2007-12-11 03:00:00,1.6601,1.6602,1.6593,1.6598,865900000.0
2007-12-11 03:05:00,1.6598,1.6599,1.65855,1.65865,1186100000.0
2007-12-11 03:10:00,1.65865,1.6597,1.65835,1.65875,1204000000.0
2007-12-11 03:15:00,1.6589,1.6599,1.6587,1.6591,457400000.0
2007-12-11 03:20:00,1.6591,1.6592,1.6584,1.6589,672000000.0
2007-12-11 03:25:00,1.6589,1.6589,1.6569,1.6574,1745500000.0
2007-12-11 03:30:00,1.6574,1.6581,1.6571,1.6576,2208700000.0
2007-12-11 03:35:00,1.6576,1.6584,1.6575,1.6584,569400000.0
2007-12-11 03:40:00,1.6584,1.6585,1.6579,1.6581,1242100000.0
2007-12-11 03:45:00,1.6581,1.6584,1.65785,1.6581,698500000.0
2007-12-11 03:50:00,1.6581,1.6585,1.65795,1.6581,228900000.0
2007-12-11 03:55:00,1.65805,1.6583,1.6578,1.658,831000000.0
2007-12-11 04:00:00,1.658,1.6584,1.6579,1.6584,838100000.0
2007-12-11 04:05:00,1.6584,1.6587,1.658,1.6584,339400000.0
2007-12-11 04:10:00,1.6585,1.6598,1.6584,1.6586,1284900000.0
2007-12-11 04:15:00,1.6586,1.6591,1.65805,1.6584,1923600000.0
2007-12-11 04:20:00,1.6584,1.6589,1.658,1.6583,1098400000.0
2007-12-11 04:25:00,1.6583,1.6585,1.65775,1.65815,456000000.0
2007-12-11 04:30:00,1.65815,1.6586,1.6577,1.6578,345100000.0
2007-12-11 04:35:00,1.6578,1.6579,1.6569,1.6573,1324300000.0
2007-12-11 04:40:00,1.6573,1.6575,1.6568,1.6575,620800000.0
2007-12-11 04:45:00,1.6575,1.6581,1.6572,1.6577,280900000.0
2007-12-11 04:50:00,1.6577,1.6582,1.6576,1.6579,425700000.0
2007-12-11 04:55:00,1.6579,1.658,1.6574,1.6578,757700000.0
2007-12-11 05:00:00,1.6578,1.6579,1.65725,1.6574,840600000.0
2007-12-11 05:05:00,1.6574,1.6578,1.6574,1.6578,1073700000.0
2007-12-11 05:10:00,1.658,1.6583,1.6577,1.6579,550900001.0
2007-12-11 05:15:00,1.6579,1.6579,1.6573,1.6577,181900000.0
2007-12-11 05:20:00,1.6577,1.658,1.6571,1.6575,662100000.0
2007-12-11 05:25:00,1.6575,1.6578,1.6573,1.6575,330800000.0
2007-12-11 05:30:00,1.6575,1.6577,1.6571,1.6577,121300000.0
2007-12-11 05:35:00,1.6576,1.658,1.6572,1.6572,137700000.0
2007-12-11 05:40:00,1.6572,1.6575,1.6565,1.6566,1981600000.0
2007-12-11 05:45:00,1.6566,1.6567,1.65605,1.6562,370900000.0
2007-12-11 05:50:00,1.6562,1.6574,1.65605,1.65675,1003100000.0
2007-12-11 05:55:00,1.65675,1.6575,1.6566,1.6574,988200000.0
2007-12-11 06:00:00,1.6572,1.6578,1.65685,1.6576,1095900000.0
2007-12-11 06:05:00,1.6576,1.6585,1.65725,1.6579,1652900000.0
2007-12-11 06:10:00,1.6579,1.6583,1.657,1.6573,1555900000.0
2007-12-11 06:15:00,1.6573,1.6574,1.6569,1.6573,874600000.0
2007-12-11 06:20:00,1.6573,1.65735,1.657,1.65735,379100000.0
2007-12-11 06:25:00,1.65735,1.6578,1.6571,1.65735,1193000000.0
2007-12-11 06:30:00,1.65735,1.6577,1.65735,1.6576,215400000.0
2007-12-11 06:35:00,1.6576,1.6578,1.65745,1.6575,96400000.0
2007-12-11 06:40:00,1.6575,1.6575,1.65675,1.65735,665000000.0
2007-12-11 06:45:00,1.65735,1.6574,1.6571,1.6574,708500000.0
2007-12-11 06:50:00,1.6574,1.6576,1.6572,1.6572,191700000.0
2007-12-11 06:55:00,1.65735,1.6575,1.6573,1.65735,650300000.0
2007-12-11 07:00:00,1.65735,1.6577,1.6569,1.6574,711600000.0
2007-12-11 07:05:00,1.6574,1.6577,1.65695,1.6574,281000000.0
2007-12-11 07:10:00,1.6571,1.658,1.65705,1.65795,227500000.0
2007-12-11 07:15:00,1.65795,1.6582,1.6577,1.6579,485100000.0
2007-12-11 07:20:00,1.6579,1.6582,1.6577,1.658,320800000.0
2007-12-11 07:25:00,1.658,1.6585,1.6577,1.6584,179700000.0
2007-12-11 07:30:00,1.6584,1.6584,1.6578,1.6584,42600000.0
2007-12-11 07:35:00,1.6584,1.6593,1.65825,1.6585,306400000.0
2007-12-11 07:40:00,1.6585,1.6587,1.6582,1.65855,210900000.0
2007-12-11 07:45:00,1.65855,1.6589,1.6583,1.6587,537700000.0
2007-12-11 07:50:00,1.6587,1.6591,1.6585,1.6591,111200000.0
2007-12-11 07:55:00,1.6591,1.6602,1.65875,1.6596,460200000.0
2007-12-11 08:00:00,1.6596,1.6602,1.6596,1.66,437200000.0
2007-12-11 08:05:00,1.66,1.6601,1.6589,1.6592,145500000.0
2007-12-11 08:10:00,1.6592,1.6594,1.65885,1.6593,195600000.0
2007-12-11 08:15:00,1.65925,1.66,1.65855,1.6589,307000000.0
2007-12-11 08:20:00,1.6589,1.65935,1.6588,1.6591,98500000.0
2007-12-11 08:25:00,1.6591,1.6592,1.6586,1.6589,378500000.0
2007-12-11 08:30:00,1.6589,1.6592,1.6588,1.65895,209700000.0
2007-12-11 08:35:00,1.6589,1.6597,1.6589,1.6595,245300000.0
2007-12-11 08:40:00,1.6595,1.6599,1.6594,1.6594,209500000.0
2007-12-11 08:45:00,1.6594,1.6595,1.6587,1.659,277800000.0
2007-12-11 08:50:00,1.659,1.6592,1.6586,1.6591,269800000.0
2007-12-11 08:55:00,1.6591,1.6596,1.6588,1.65955,506600000.0
2007-12-11 09:00:00,1.65955,1.6607,1.6588,1.6606,897600000.0
2007-12-11 09:05:00,1.6606,1.6616,1.65965,1.6599,1159900000.0
2007-12-11 09:10:00,1.6598,1.66115,1.6598,1.66,1869800000.0
2007-12-11 09:15:00,1.66,1.6605,1.659,1.66005,3262500007.0
2007-12-11 09:20:00,1.66005,1.6606,1.65965,1.66025,1402700001.0
2007-12-11 09:25:00,1.6602,1.66025,1.65885,1.65965,955000000.0
2007-12-11 09:30:00,1.65965,1.65995,1.65915,1.6598,1250000000.0
2007-12-11 09:35:00,1.6597,1.65995,1.6586,1.6593,675900001.0
2007-12-11 09:40:00,1.6593,1.6606,1.65925,1.6603,873700000.0
2007-12-11 09:45:00,1.6603,1.6606,1.6598,1.6602,1004500000.0
2007-12-11 09:50:00,1.66015,1.6614,1.6596,1.66115,1087700000.0
2007-12-11 09:55:00,1.66125,1.6621,1.659,1.65945,1682299999.0
2007-12-11 10:00:00,1.65945,1.6596,1.65785,1.65795,1172200000.0
2007-12-11 10:05:00,1.6579,1.65875,1.6575,1.6584,1901400002.0
2007-12-11 10:10:00,1.6584,1.6586,1.6571,1.65755,1291599999.0
2007-12-11 10:15:00,1.65755,1.65855,1.65745,1.65855,932800000.0
2007-12-11 10:20:00,1.65855,1.65925,1.65815,1.65895,1352200000.0
2007-12-11 10:25:00,1.65895,1.6601,1.65885,1.6599,1390999999.0
2007-12-11 10:30:00,1.65985,1.6607,1.65935,1.65955,1661800000.0
2007-12-11 10:35:00,1.65955,1.65965,1.6586,1.65925,1113100000.0
2007-12-11 10:40:00,1.6593,1.66,1.65865,1.65975,1273000000.0
2007-12-11 10:45:00,1.65975,1.66055,1.6591,1.65995,1126800000.0
2007-12-11 10:50:00,1.65995,1.66015,1.65795,1.6582,836400000.0
2007-12-11 10:55:00,1.6582,1.65985,1.65765,1.6591,1487899998.0
2007-12-11 11:00:00,1.65915,1.6594,1.65865,1.6594,491900000.0
2007-12-11 11:05:00,1.65935,1.65985,1.65825,1.6586,632000000.0
2007-12-11 11:10:00,1.6586,1.65945,1.65825,1.6588,1145799999.0
2007-12-11 11:15:00,1.65875,1.65955,1.65865,1.65905,1210000003.0
2007-12-11 11:20:00,1.65905,1.65945,1.65875,1.6593,528000000.0
2007-12-11 11:25:00,1.6593,1.6598,1.65905,1.65945,436300000.0
2007-12-11 11:30:00,1.6595,1.66025,1.65885,1.65895,544500000.0
2007-12-11 11:35:00,1.65895,1.65975,1.65885,1.65905,861200000.0
2007-12-11 11:40:00,1.65915,1.65945,1.65865,1.6587,787900000.0
2007-12-11 11:45:00,1.6587,1.65905,1.6585,1.65895,565400000.0
2007-12-11 11:50:00,1.65895,1.66145,1.65875,1.66025,1213000000.0
2007-12-11 11:55:00,1.6603,1.66065,1.6589,1.6589,1265099999.0
2007-12-11 12:00:00,1.65875,1.65955,1.65805,1.65925,1531199999.0
2007-12-11 12:05:00,1.65925,1.65945,1.6583,1.65845,1633700000.0
2007-12-11 12:10:00,1.65845,1.6611,1.65845,1.6609,1401900000.0
2007-12-11 12:15:00,1.6609,1.66115,1.66035,1.66085,666400000.0
2007-12-11 12:20:00,1.66075,1.6611,1.65985,1.66015,1240200000.0
2007-12-11 12:25:00,1.6602,1.6605,1.65925,1.6599,1627100000.0
2007-12-11 12:30:00,1.66,1.66025,1.65855,1.65865,828000000.0
2007-12-11 12:35:00,1.65865,1.6593,1.65835,1.6587,1654099999.0
2007-12-11 12:40:00,1.6587,1.6593,1.65845,1.65885,994600000.0
2007-12-11 12:45:00,1.65895,1.65915,1.65875,1.65895,827900000.0
2007-12-11 12:50:00,1.65895,1.65925,1.65875,1.65885,670100000.0
2007-12-11 12:55:00,1.65885,1.65955,1.65875,1.65875,1293100000.0
2007-12-11 13:00:00,1.65875,1.65945,1.6587,1.65915,1197000000.0
2007-12-11 13:05:00,1.65915,1.6594,1.65885,1.65925,921099999.0
2007-12-11 13:10:00,1.6594,1.65955,1.65735,1.65795,1364600002.0
2007-12-11 13:15:00,1.65805,1.65835,1.65725,1.6573,1797000001.0
2007-12-11 13:20:00,1.65735,1.6578,1.657,1.6573,967500000.0
2007-12-11 13:25:00,1.65725,1.65815,1.6572,1.65785,509900000.0
2007-12-11 13:30:00,1.65795,1.65915,1.6578,1.65885,428300000.0
2007-12-11 13:35:00,1.65885,1.65915,1.6585,1.6585,168500000.0
2007-12-11 13:40:00,1.65845,1.6587,1.658,1.65815,396999999.0
2007-12-11 13:45:00,1.65815,1.6598,1.6579,1.6591,728100000.0
2007-12-11 13:50:00,1.65915,1.6595,1.65875,1.65895,1011900000.0
2007-12-11 13:55:00,1.659,1.66,1.65895,1.6598,914100000.0
2007-12-11 14:00:00,1.65975,1.65975,1.6585,1.65865,513600000.0
2007-12-11 14:05:00,1.65865,1.65975,1.65805,1.65955,674000000.0
2007-12-11 14:10:00,1.65985,1.66125,1.6597,1.6606,1341200001.0
2007-12-11 14:15:00,1.6607,1.6614,1.66045,1.6611,1024600000.0
2007-12-11 14:20:00,1.66105,1.66115,1.65975,1.66005,799800000.0
2007-12-11 14:25:00,1.66005,1.66095,1.65985,1.66005,1424900000.0
2007-12-11 14:30:00,1.66005,1.6603,1.6597,1.65985,633000000.0
2007-12-11 14:35:00,1.65985,1.6601,1.65965,1.6599,602800000.0
2007-12-11 14:40:00,1.65985,1.66025,1.65755,1.65805,1383099999.0
2007-12-11 14:45:00,1.65805,1.65945,1.65765,1.65945,967000000.0
2007-12-11 14:50:00,1.65945,1.65955,1.6573,1.6575,1189000000.0
2007-12-11 14:55:00,1.6575,1.6577,1.65665,1.657,1026300000.0
2007-12-11 15:00:00,1.657,1.65815,1.6569,1.65815,826100000.0
2007-12-11 15:05:00,1.65815,1.65855,1.65695,1.65705,896800000.0
2007-12-11 15:10:00,1.65705,1.65735,1.65605,1.65715,1318700002.0
2007-12-11 15:15:00,1.657,1.6583,1.65695,1.6577,1507500001.0
2007-12-11 15:20:00,1.65775,1.65825,1.65715,1.65795,1650000000.0
2007-12-11 15:25:00,1.65795,1.65855,1.65745,1.6578,1262799999.0
2007-12-11 15:30:00,1.65785,1.658,1.6572,1.6575,1625200000.0
2007-12-11 15:35:00,1.6575,1.6585,1.65745,1.65795,1297099999.0
2007-12-11 15:40:00,1.65795,1.65795,1.65675,1.65715,1030700000.0
2007-12-11 15:45:00,1.65725,1.65825,1.65715,1.6579,972100000.0
2007-12-11 15:50:00,1.658,1.65805,1.6575,1.65805,1178700000.0
2007-12-11 15:55:00,1.65805,1.65825,1.65625,1.6565,1748599999.0
2007-12-11 16:00:00,1.6565,1.65685,1.6562,1.65645,637900000.0
2007-12-11 16:05:00,1.65645,1.6566,1.65485,1.65515,656500000.0
2007-12-11 16:10:00,1.6551,1.65665,1.65495,1.656,984100005.0
2007-12-11 16:15:00,1.65585,1.65655,1.65545,1.6556,873099998.0
2007-12-11 16:20:00,1.6556,1.65625,1.6556,1.6559,1187000002.0
2007-12-11 16:25:00,1.65595,1.65635,1.65545,1.65605,2484699999.0
2007-12-11 16:30:00,1.656,1.6571,1.656,1.6568,1619600000.0
2007-12-11 16:35:00,1.65675,1.65795,1.6566,1.65795,1075000000.0
2007-12-11 16:40:00,1.658,1.65835,1.6571,1.65725,1545100001.0
2007-12-11 16:45:00,1.65725,1.6583,1.65705,1.65785,1015800000.0
2007-12-11 16:50:00,1.65785,1.65785,1.65635,1.6576,786999997.0
2007-12-11 16:55:00,1.65755,1.6578,1.6566,1.65705,1025899998.0
2007-12-11 17:00:00,1.65705,1.65775,1.65675,1.65745,1979700004.0
2007-12-11 17:05:00,1.65745,1.65795,1.6573,1.6578,1589700003.0
2007-12-11 17:10:00,1.65785,1.65875,1.65755,1.65865,1357100000.0
2007-12-11 17:15:00,1.65865,1.65885,1.65805,1.65815,1058600000.0
2007-12-11 17:20:00,1.65815,1.6589,1.6581,1.6586,1143799996.0
2007-12-11 17:25:00,1.6586,1.65905,1.65845,1.6587,920200000.0
2007-12-11 17:30:00,1.6587,1.65945,1.65855,1.65905,1818000000.0
2007-12-11 17:35:00,1.65905,1.6593,1.65845,1.65845,1501199996.0
2007-12-11 17:40:00,1.65845,1.6605,1.658,1.66,2206599998.0
2007-12-11 17:45:00,1.66,1.6623,1.66,1.6621,1267500000.0
2007-12-11 17:50:00,1.6621,1.6631,1.66175,1.66275,1044400000.0
2007-12-11 17:55:00,1.66275,1.66275,1.66,1.6605,1426499999.0
2007-12-11 18:00:00,1.6606,1.6606,1.6595,1.65955,1858099990.0
2007-12-11 18:05:00,1.65965,1.6609,1.65925,1.65945,1363300001.0
2007-12-11 18:10:00,1.65935,1.65975,1.65815,1.65895,1577700001.0
2007-12-11 18:15:00,1.6589,1.6599,1.6586,1.65975,982199996.0
2007-12-11 18:20:00,1.65975,1.6609,1.65955,1.65965,1378900000.0
2007-12-11 18:25:00,1.6597,1.66015,1.65885,1.6596,1007900003.0
2007-12-11 18:30:00,1.6596,1.65975,1.65905,1.65975,737599999.0
2007-12-11 18:35:00,1.6598,1.65985,1.65935,1.65955,936899999.0
2007-12-11 18:40:00,1.65955,1.6598,1.65855,1.6586,1299299996.0
2007-12-11 18:45:00,1.65855,1.65855,1.6575,1.65775,951400000.0
2007-12-11 18:50:00,1.65775,1.6583,1.65735,1.65795,1004699998.0
2007-12-11 18:55:00,1.65795,1.6583,1.65745,1.658,1156800001.0
2007-12-11 19:00:00,1.658,1.65815,1.65775,1.65805,319800000.0
2007-12-11 19:05:00,1.65805,1.6582,1.65695,1.6571,808599994.0
2007-12-11 19:10:00,1.6571,1.6577,1.65675,1.6577,523100000.0
2007-12-11 19:15:00,1.65765,1.6577,1.65655,1.6567,525400000.0
2007-12-11 19:20:00,1.65675,1.6578,1.6567,1.6576,238899999.0
2007-12-11 19:25:00,1.65765,1.6577,1.6568,1.65695,373500000.0
2007-12-11 19:30:00,1.65685,1.65725,1.65635,1.65675,609300000.0
2007-12-11 19:35:00,1.65665,1.6573,1.65575,1.65575,652200000.0
2007-12-11 19:40:00,1.6558,1.6561,1.65515,1.6554,1080099986.0
2007-12-11 19:45:00,1.6554,1.65595,1.65485,1.65595,1104599995.0
2007-12-11 19:50:00,1.65595,1.65595,1.6553,1.65545,243100000.0
2007-12-11 19:55:00,1.6554,1.65585,1.65495,1.65515,586099997.0
2007-12-11 20:00:00,1.6552,1.65585,1.65515,1.65565,598799998.0
2007-12-11 20:05:00,1.6557,1.65585,1.65535,1.65565,346800000.0
2007-12-11 20:10:00,1.6558,1.6564,1.65545,1.65635,399600001.0
2007-12-11 20:15:00,1.65645,1.65655,1.65565,1.656,339600000.0
2007-12-11 20:20:00,1.6561,1.65615,1.65505,1.6552,365400000.0
2007-12-11 20:25:00,1.65515,1.6558,1.65515,1.65565,217200000.0
2007-12-11 20:30:00,1.65565,1.6561,1.6552,1.6552,339300000.0
2007-12-11 20:35:00,1.6553,1.6555,1.6551,1.6555,251700000.0
2007-12-11 20:40:00,1.6555,1.65565,1.6552,1.6553,181900000.0
2007-12-11 20:45:00,1.65535,1.6561,1.65535,1.6556,285100000.0
2007-12-11 20:50:00,1.6556,1.65625,1.6555,1.65555,300400000.0
2007-12-11 20:55:00,1.65565,1.6563,1.65535,1.65595,744500000.0
2007-12-11 21:00:00,1.65605,1.65645,1.65445,1.6552,964000000.0
2007-12-11 21:05:00,1.6552,1.65575,1.6536,1.65455,853500000.0
2007-12-11 21:10:00,1.65455,1.65655,1.65275,1.65305,1161300000.0
2007-12-11 21:15:00,1.6766,1.677,1.65685,1.65795,2481700000.0
2007-12-11 21:20:00,1.65795,1.67385,1.65635,1.67165,3359900000.0
2007-12-11 21:25:00,1.6713,1.6744,1.67065,1.6718,1612000000.0
2007-12-11 21:30:00,1.6718,1.67425,1.67125,1.672,1476700000.0
2007-12-11 21:35:00,1.67195,1.67515,1.6711,1.67445,1372700000.0
2007-12-11 21:40:00,1.67445,1.67955,1.67445,1.6793,1490300000.0
2007-12-11 21:45:00,1.6793,1.6797,1.67665,1.67665,1016200000.0
2007-12-11 21:50:00,1.67665,1.67705,1.6722,1.67255,832100000.0
2007-12-11 21:55:00,1.6725,1.6731,1.67075,1.6716,990100000.0
2007-12-11 22:00:00,1.6716,1.67905,1.6716,1.67725,1519100003.0
2007-12-11 22:05:00,1.67725,1.6773,1.67535,1.67545,799300000.0
2007-12-11 22:10:00,1.67545,1.6774,1.6754,1.677,763600000.0
2007-12-11 22:15:00,1.67695,1.6808,1.67645,1.67955,1751200001.0
2007-12-11 22:20:00,1.67955,1.68415,1.6793,1.68295,1164600000.0
2007-12-11 22:25:00,1.68295,1.68335,1.6809,1.6812,674100000.0
2007-12-11 22:30:00,1.6812,1.68125,1.679,1.67965,988500001.0
2007-12-11 22:35:00,1.67965,1.6808,1.67855,1.6808,924100000.0
2007-12-11 22:40:00,1.6808,1.68085,1.6778,1.6784,1566800000.0
2007-12-11 22:45:00,1.6785,1.6811,1.6784,1.68025,932400000.0
2007-12-11 22:50:00,1.6805,1.68075,1.67915,1.68005,930500000.0
2007-12-11 22:55:00,1.68005,1.68115,1.67935,1.6796,981800000.0
2007-12-11 23:00:00,1.67955,1.68,1.67865,1.67965,640500000.0
2007-12-11 23:05:00,1.6797,1.6808,1.67945,1.68055,773000000.0
2007-12-11 23:10:00,1.6806,1.6809,1.6793,1.67995,364200000.0
2007-12-11 23:15:00,1.68015,1.6803,1.6796,1.6803,245500000.0
2007-12-11 23:20:00,1.6803,1.6806,1.6792,1.67985,342600000.0
2007-12-11 23:25:00,1.6799,1.68015,1.67775,1.67915,421700000.0
2007-12-11 23:30:00,1.67915,1.6792,1.6774,1.6784,379700000.0
2007-12-11 23:35:00,1.6784,1.6799,1.6784,1.67965,753200000.0
2007-12-11 23:40:00,1.6797,1.68075,1.67965,1.68045,801900001.0
2007-12-11 23:45:00,1.68045,1.6806,1.67865,1.6794,708300000.0
2007-12-11 23:50:00,1.6794,1.6795,1.6777,1.6779,648400000.0
2007-12-11 23:55:00,1.6779,1.6781,1.67515,1.6774,747000000.0
2007-12-12 00:00:00,1.6776,1.6791,1.6775,1.679,899400000.0
2007-12-12 00:05:00,1.679,1.6792,1.6758,1.6772,1176600000.0
2007-12-12 00:10:00,1.6773,1.6778,1.6759,1.676,1341200000.0
2007-12-12 00:15:00,1.676,1.6764,1.6748,1.6764,1453400000.0
2007-12-12 00:20:00,1.6764,1.67715,1.6753,1.6756,1646600000.0
2007-12-12 00:25:00,1.6756,1.6759,1.675,1.675,1650700000.0
2007-12-12 00:30:00,1.6752,1.6763,1.6746,1.6751,1883400000.0
2007-12-12 00:35:00,1.6752,1.6752,1.6737,1.6746,1344600000.0
2007-12-12 00:40:00,1.6745,1.6747,1.6737,1.67435,1552000000.0
2007-12-12 00:45:00,1.6745,1.675,1.6734,1.6746,1131000000.0
2007-12-12 00:50:00,1.6746,1.6779,1.6745,1.67635,2213500000.0
2007-12-12 00:55:00,1.67635,1.6768,1.675,1.6757,1212200000.0
2007-12-12 01:00:00,1.6757,1.6768,1.6754,1.6758,359600000.0
2007-12-12 01:05:00,1.6758,1.6761,1.67535,1.6756,212300000.0
2007-12-12 01:10:00,1.6757,1.6757,1.6737,1.674,399400000.0
2007-12-12 01:15:00,1.674,1.6753,1.674,1.6749,630600000.0
2007-12-12 01:20:00,1.67475,1.6749,1.6743,1.67455,730600000.0
2007-12-12 01:25:00,1.6747,1.6753,1.6738,1.6745,346000000.0
2007-12-12 01:30:00,1.6741,1.6756,1.6739,1.675,662800000.0
2007-12-12 01:35:00,1.675,1.6754,1.6723,1.6723,1055400000.0
2007-12-12 01:40:00,1.6723,1.67315,1.672,1.6731,1114300000.0
2007-12-12 01:45:00,1.6731,1.6731,1.67225,1.6726,403800000.0
2007-12-12 01:50:00,1.6727,1.6738,1.67245,1.6726,422800000.0
2007-12-12 01:55:00,1.6723,1.6726,1.6711,1.6717,778000000.0
2007-12-12 02:00:00,1.6717,1.672,1.6711,1.6715,252900000.0
2007-12-12 02:05:00,1.6715,1.6723,1.67135,1.6723,571200000.0
2007-12-12 02:10:00,1.6722,1.6724,1.6715,1.672,582700000.0
2007-12-12 02:15:00,1.67195,1.67195,1.6705,1.6709,632800000.0
2007-12-12 02:20:00,1.6709,1.6718,1.6707,1.671,448000000.0
2007-12-12 02:25:00,1.671,1.671,1.6692,1.6697,499900000.0
2007-12-12 02:30:00,1.6697,1.6701,1.6689,1.67,1514500000.0
2007-12-12 02:35:00,1.67,1.67,1.6691,1.6696,1279500000.0
2007-12-12 02:40:00,1.6696,1.6704,1.6694,1.6702,697600000.0
2007-12-12 02:45:00,1.6703,1.6707,1.6701,1.6706,264200000.0
2007-12-12 02:50:00,1.6706,1.672,1.6703,1.6716,715000000.0
2007-12-12 02:55:00,1.6716,1.6727,1.67135,1.6721,351000000.0
2007-12-12 03:00:00,1.6721,1.6734,1.672,1.6729,550000000.0
2007-12-12 03:05:00,1.6729,1.6732,1.67245,1.6727,192900000.0
2007-12-12 03:10:00,1.6727,1.673,1.67155,1.673,727600000.0
2007-12-12 03:15:00,1.673,1.6734,1.6723,1.6725,347400000.0
2007-12-12 03:20:00,1.6725,1.6726,1.672,1.6726,113000000.0
2007-12-12 03:25:00,1.6726,1.6728,1.67225,1.6727,592000000.0
2007-12-12 03:30:00,1.6728,1.6728,1.6718,1.6718,657700000.0
2007-12-12 03:35:00,1.6718,1.67275,1.6718,1.67215,645000000.0
2007-12-12 03:40:00,1.67215,1.67325,1.67215,1.67315,261600000.0
2007-12-12 03:45:00,1.67315,1.6734,1.67225,1.67275,196400000.0
2007-12-12 03:50:00,1.67275,1.67345,1.67265,1.6733,92400000.0
2007-12-12 03:55:00,1.6733,1.6736,1.673,1.6733,566000000.0
2007-12-12 04:00:00,1.6732,1.6734,1.673,1.6732,189300000.0
2007-12-12 04:05:00,1.6732,1.6734,1.6728,1.6734,272300000.0
2007-12-12 04:10:00,1.6734,1.6736,1.6729,1.6732,166700000.0
2007-12-12 04:15:00,1.6732,1.6737,1.67305,1.6733,260700000.0
2007-12-12 04:20:00,1.6733,1.67395,1.67275,1.6733,489100000.0
2007-12-12 04:25:00,1.6733,1.6734,1.6727,1.6729,284300000.0
2007-12-12 04:30:00,1.6727,1.67315,1.67075,1.672,675400000.0
2007-12-12 04:35:00,1.672,1.67205,1.6715,1.6718,291900000.0
2007-12-12 04:40:00,1.6718,1.6721,1.67145,1.6717,453800000.0
2007-12-12 04:45:00,1.6717,1.6719,1.6715,1.6718,45000000.0
2007-12-12 04:50:00,1.6718,1.6728,1.67165,1.6724,152300000.0
2007-12-12 04:55:00,1.67225,1.6737,1.6722,1.6736,440900000.0
2007-12-12 05:00:00,1.6736,1.6738,1.673,1.67325,187400000.0
2007-12-12 05:05:00,1.67285,1.6737,1.67285,1.6733,264300000.0
2007-12-12 05:10:00,1.6733,1.6736,1.6728,1.67295,441900000.0
2007-12-12 05:15:00,1.67295,1.67375,1.67275,1.67315,200200000.0
2007-12-12 05:20:00,1.67315,1.67345,1.6728,1.673,243800000.0
2007-12-12 05:25:00,1.67305,1.6735,1.67285,1.6731,294000000.0
2007-12-12 05:30:00,1.6731,1.6733,1.6728,1.6732,248900000.0
2007-12-12 05:35:00,1.6732,1.6738,1.6731,1.6734,144200000.0
2007-12-12 05:40:00,1.6734,1.6735,1.6727,1.6732,290400000.0
2007-12-12 05:45:00,1.6732,1.6734,1.6729,1.6734,465200000.0
2007-12-12 05:50:00,1.6734,1.6734,1.67285,1.673,255900000.0
2007-12-12 05:55:00,1.673,1.67335,1.6727,1.67325,191300000.0
2007-12-12 06:00:00,1.67325,1.6737,1.67315,1.6734,259400000.0
2007-12-12 06:05:00,1.6734,1.6734,1.6728,1.6734,642000000.0
2007-12-12 06:10:00,1.6735,1.6737,1.67315,1.6733,648900000.0
2007-12-12 06:15:00,1.6733,1.6738,1.6725,1.673,332100000.0
2007-12-12 06:20:00,1.673,1.67355,1.6727,1.6735,298700000.0
2007-12-12 06:25:00,1.6734,1.67415,1.6729,1.6738,748700000.0
2007-12-12 06:30:00,1.6738,1.6746,1.67355,1.6743,254600000.0
2007-12-12 06:35:00,1.6743,1.6746,1.67295,1.673,424100000.0
2007-12-12 06:40:00,1.6731,1.6748,1.6729,1.6743,517600000.0
2007-12-12 06:45:00,1.6743,1.6744,1.6734,1.6738,319400000.0
2007-12-12 06:50:00,1.6738,1.6743,1.6734,1.6738,96900000.0
2007-12-12 06:55:00,1.6738,1.6742,1.67305,1.6732,231200000.0
2007-12-12 07:00:00,1.673,1.6737,1.673,1.6731,142700000.0
2007-12-12 07:05:00,1.6731,1.6734,1.6724,1.6728,312400000.0
2007-12-12 07:10:00,1.6727,1.6729,1.67145,1.67165,520200000.0
2007-12-12 07:15:00,1.6715,1.672,1.6707,1.671,471600000.0
2007-12-12 07:20:00,1.671,1.6724,1.67,1.6705,845700000.0
2007-12-12 07:25:00,1.6705,1.6712,1.6701,1.6707,1551200000.0
2007-12-12 07:30:00,1.67055,1.6712,1.6704,1.6712,2212000000.0
2007-12-12 07:35:00,1.6712,1.6723,1.6711,1.6721,2226700000.0
2007-12-12 07:40:00,1.6721,1.67305,1.67135,1.6719,2459400000.0
2007-12-12 07:45:00,1.6719,1.67275,1.6716,1.6724,592200000.0
2007-12-12 07:50:00,1.6724,1.67275,1.6718,1.6725,406000000.0
2007-12-12 07:55:00,1.6725,1.673,1.6719,1.6728,164900000.0
2007-12-12 08:00:00,1.6728,1.6738,1.6719,1.6719,162100000.0
2007-12-12 08:05:00,1.6719,1.6722,1.6715,1.6717,171700000.0
2007-12-12 08:10:00,1.6717,1.6723,1.67125,1.6722,232800000.0
2007-12-12 08:15:00,1.6723,1.6725,1.67165,1.67225,310200000.0
2007-12-12 08:20:00,1.6724,1.6731,1.6723,1.6726,216900000.0
2007-12-12 08:25:00,1.6726,1.6731,1.6724,1.6725,267900000.0
2007-12-12 08:30:00,1.6725,1.6727,1.6715,1.67245,472600000.0
2007-12-12 08:35:00,1.6725,1.6729,1.6722,1.6726,245000000.0
2007-12-12 08:40:00,1.6727,1.6735,1.6725,1.673,575700000.0
2007-12-12 08:45:00,1.673,1.673,1.6721,1.6728,1047000000.0
2007-12-12 08:50:00,1.6728,1.6741,1.6727,1.6735,483000000.0
2007-12-12 08:55:00,1.6735,1.67385,1.673,1.6738,590000000.0
2007-12-12 09:00:00,1.6738,1.6738,1.6729,1.6735,454500000.0
2007-12-12 09:05:00,1.6735,1.67385,1.6722,1.67255,811200000.0
2007-12-12 09:10:00,1.6726,1.6727,1.6713,1.6726,1774100000.0
2007-12-12 09:15:00,1.6726,1.6741,1.6724,1.6739,2335500000.0
2007-12-12 09:20:00,1.6739,1.6739,1.67215,1.67325,1750900000.0
2007-12-12 09:25:00,1.6733,1.6742,1.67315,1.67405,1628800000.0
2007-12-12 09:30:00,1.67405,1.675,1.67325,1.6736,1809099994.0
2007-12-12 09:35:00,1.6736,1.67435,1.6731,1.67335,2047800000.0
2007-12-12 09:40:00,1.67335,1.6735,1.6726,1.67265,1667400003.0
2007-12-12 09:45:00,1.6727,1.6729,1.6707,1.6707,1834600000.0
2007-12-12 09:50:00,1.6707,1.6709,1.6684,1.6689,4733500003.0
2007-12-12 09:55:00,1.66895,1.6692,1.6673,1.6675,2163399999.0
2007-12-12 10:00:00,1.6675,1.668,1.6653,1.6661,2978100006.0
2007-12-12 10:05:00,1.6661,1.6679,1.66595,1.6678,4099600001.0
2007-12-12 10:10:00,1.6676,1.66815,1.66695,1.66785,2003900002.0
2007-12-12 10:15:00,1.66785,1.66895,1.6675,1.6675,1433299996.0
2007-12-12 10:20:00,1.6675,1.66785,1.6671,1.66735,1057700000.0
2007-12-12 10:25:00,1.6675,1.6676,1.66675,1.6671,889199999.0
2007-12-12 10:30:00,1.66705,1.66715,1.66585,1.66655,1048800000.0
2007-12-12 10:35:00,1.6665,1.6671,1.6662,1.6662,1277100004.0
2007-12-12 10:40:00,1.66615,1.66735,1.66495,1.66585,1380900000.0
2007-12-12 10:45:00,1.66585,1.66595,1.6655,1.66585,325200000.0
2007-12-12 10:50:00,1.66595,1.66685,1.6657,1.6667,542700000.0
2007-12-12 10:55:00,1.6667,1.6675,1.6656,1.66725,594000000.0
2007-12-12 11:00:00,1.66725,1.66745,1.6659,1.6663,720600000.0
2007-12-12 11:05:00,1.66635,1.66675,1.66535,1.66545,428900000.0
2007-12-12 11:10:00,1.66545,1.6656,1.66515,1.6653,479000000.0
2007-12-12 11:15:00,1.6653,1.6657,1.66475,1.66555,479300000.0
2007-12-12 11:20:00,1.6655,1.66565,1.66475,1.66565,1167200000.0
2007-12-12 11:25:00,1.66565,1.66575,1.6656,1.6657,2420800000.0
2007-12-12 11:30:00,1.6657,1.667,1.66555,1.66635,793000000.0
2007-12-12 11:35:00,1.66635,1.6677,1.66635,1.6674,895300000.0
2007-12-12 11:40:00,1.6674,1.6674,1.66605,1.6668,585400000.0
2007-12-12 11:45:00,1.66675,1.66755,1.6662,1.66715,568500000.0
2007-12-12 11:50:00,1.66715,1.66725,1.66675,1.66705,554800000.0
2007-12-12 11:55:00,1.66705,1.6671,1.66625,1.66675,543800000.0
2007-12-12 12:00:00,1.66675,1.66685,1.66585,1.66595,895900000.0
2007-12-12 12:05:00,1.6661,1.66685,1.66595,1.66675,1202400000.0
2007-12-12 12:10:00,1.66675,1.66675,1.6659,1.66615,777500000.0
2007-12-12 12:15:00,1.66615,1.66665,1.66585,1.6664,957100000.0
2007-12-12 12:20:00,1.6665,1.66685,1.66605,1.66615,879100002.0
2007-12-12 12:25:00,1.66615,1.6666,1.66475,1.66505,789700000.0
2007-12-12 12:30:00,1.66505,1.6653,1.66225,1.66225,1312200000.0
2007-12-12 12:35:00,1.6622,1.6637,1.66185,1.66295,2072900000.0
2007-12-12 12:40:00,1.66295,1.66395,1.66255,1.6633,1338200000.0
2007-12-12 12:45:00,1.6633,1.6638,1.66275,1.663,548800000.0
2007-12-12 12:50:00,1.66295,1.66315,1.6623,1.6627,1192700001.0
2007-12-12 12:55:00,1.6627,1.6635,1.6627,1.6632,1020299995.0
2007-12-12 13:00:00,1.66315,1.6632,1.66215,1.66255,887499998.0
2007-12-12 13:05:00,1.66255,1.6629,1.6614,1.6627,1044299997.0
2007-12-12 13:10:00,1.6627,1.66335,1.6622,1.66265,566700000.0
2007-12-12 13:15:00,1.6629,1.6632,1.6625,1.66265,729500000.0
2007-12-12 13:20:00,1.66275,1.66365,1.6624,1.6636,892700000.0
2007-12-12 13:25:00,1.6636,1.6642,1.66315,1.66375,812500001.0
2007-12-12 13:30:00,1.6637,1.66415,1.66305,1.66345,664599999.0
2007-12-12 13:35:00,1.66365,1.6638,1.66245,1.66335,921100000.0
2007-12-12 13:40:00,1.66345,1.66405,1.6634,1.66405,211200000.0
2007-12-12 13:45:00,1.66395,1.66425,1.663,1.66395,941799999.0
2007-12-12 13:50:00,1.66395,1.66395,1.6627,1.66355,548999998.0
2007-12-12 13:55:00,1.66365,1.66445,1.66325,1.66425,1173400000.0
2007-12-12 14:00:00,1.66425,1.66475,1.66375,1.66395,1990800008.0
2007-12-12 14:05:00,1.6639,1.66445,1.66295,1.66335,850600002.0
2007-12-12 14:10:00,1.66335,1.66355,1.66255,1.66295,793900001.0
2007-12-12 14:15:00,1.66295,1.66335,1.6628,1.66305,476000001.0
2007-12-12 14:20:00,1.66315,1.66355,1.66255,1.66285,922700000.0
2007-12-12 14:25:00,1.66285,1.6635,1.66275,1.66325,758300001.0
2007-12-12 14:30:00,1.66325,1.66335,1.66305,1.6631,176300000.0
2007-12-12 14:35:00,1.66315,1.6632,1.66245,1.66255,470200000.0
2007-12-12 14:40:00,1.66265,1.6632,1.6625,1.6632,364000000.0
2007-12-12 14:45:00,1.6633,1.66355,1.6632,1.66335,399300000.0
2007-12-12 14:50:00,1.66335,1.66445,1.6632,1.6636,973200000.0
2007-12-12 14:55:00,1.66365,1.66385,1.663,1.6631,996700000.0
2007-12-12 15:00:00,1.66315,1.6639,1.662,1.66375,816000000.0
2007-12-12 15:05:00,1.6637,1.6646,1.66365,1.66425,776200000.0
2007-12-12 15:10:00,1.6642,1.6649,1.66355,1.6639,1298000001.0
2007-12-12 15:15:00,1.6639,1.6654,1.6639,1.66525,1247600000.0
2007-12-12 15:20:00,1.66525,1.6662,1.6648,1.6652,2039400000.0
2007-12-12 15:25:00,1.6652,1.666,1.6646,1.6656,2880000000.0
2007-12-12 15:30:00,1.6656,1.6662,1.6646,1.6658,2756000000.0
2007-12-12 15:35:00,1.6658,1.6659,1.6648,1.6659,2644499990.0
2007-12-12 15:40:00,1.6659,1.6663,1.6622,1.66235,3392100003.0
2007-12-12 15:45:00,1.6625,1.66285,1.6606,1.6615,2906500001.0
2007-12-12 15:50:00,1.6615,1.6626,1.6611,1.6613,3328500002.0
2007-12-12 15:55:00,1.6615,1.6626,1.661,1.6622,3744900008.0
2007-12-12 16:00:00,1.6622,1.6622,1.6575,1.6578,2232900002.0
2007-12-12 16:05:00,1.6578,1.6596,1.6569,1.65765,2655000003.0
2007-12-12 16:10:00,1.65765,1.6584,1.6519,1.6534,3994599997.0
2007-12-12 16:15:00,1.6534,1.6547,1.6521,1.653,6103199988.0
2007-12-12 16:20:00,1.65295,1.6542,1.6516,1.6517,3066600000.0
2007-12-12 16:25:00,1.6517,1.6522,1.6488,1.6488,3706499998.0
2007-12-12 16:30:00,1.6489,1.651,1.6488,1.6505,2755899999.0
2007-12-12 16:35:00,1.6505,1.6524,1.6499,1.6523,2185699994.0
2007-12-12 16:40:00,1.6523,1.6534,1.652,1.65235,3752199993.0
2007-12-12 16:45:00,1.65235,1.6549,1.6521,1.6542,4302999991.0
2007-12-12 16:50:00,1.6541,1.6548,1.6537,1.6537,4174700001.0
2007-12-12 16:55:00,1.6537,1.6543,1.65295,1.6538,3802600001.0
2007-12-12 17:00:00,1.6538,1.65445,1.6534,1.65415,2265000004.0
2007-12-12 17:05:00,1.6546,1.6561,1.6545,1.6556,4933899973.0
2007-12-12 17:10:00,1.6557,1.65775,1.6556,1.6572,5178099956.0
2007-12-12 17:15:00,1.6572,1.6583,1.6562,1.6564,3277099990.0
2007-12-12 17:20:00,1.6564,1.6568,1.6549,1.65555,3645599996.0
2007-12-12 17:25:00,1.6555,1.6567,1.6553,1.6567,3278699998.0
2007-12-12 17:30:00,1.6567,1.6577,1.6564,1.65705,1100000001.0
2007-12-12 17:35:00,1.65705,1.658,1.65705,1.65785,1972699999.0
2007-12-12 17:40:00,1.6578,1.65915,1.65765,1.6589,2794900000.0
2007-12-12 17:45:00,1.6589,1.6598,1.6576,1.6595,2975700002.0
2007-12-12 17:50:00,1.6595,1.6604,1.6592,1.65965,2168800001.0
2007-12-12 17:55:00,1.65965,1.65995,1.6579,1.6579,3156000003.0
2007-12-12 18:00:00,1.6579,1.6586,1.6575,1.6575,4333799995.0
2007-12-12 18:05:00,1.65755,1.6576,1.65645,1.6575,4307399996.0
2007-12-12 18:10:00,1.6575,1.65825,1.6565,1.6576,3340199997.0
2007-12-12 18:15:00,1.6576,1.6587,1.6567,1.6572,3814400003.0
2007-12-12 18:20:00,1.6573,1.6586,1.6571,1.6577,5012900007.0
2007-12-12 18:25:00,1.6576,1.6588,1.6576,1.6581,2933999995.0
2007-12-12 18:30:00,1.6581,1.6587,1.6578,1.65855,2937799994.0
2007-12-12 18:35:00,1.65855,1.65955,1.658,1.65925,1496199999.0
2007-12-12 18:40:00,1.6593,1.65965,1.6587,1.6591,1588499999.0
2007-12-12 18:45:00,1.65905,1.6602,1.6586,1.6595,5313999991.0
2007-12-12 18:50:00,1.6594,1.66,1.6592,1.6594,3196199996.0
2007-12-12 18:55:00,1.6594,1.65985,1.6591,1.6597,1886899998.0
2007-12-12 19:00:00,1.6597,1.6606,1.6597,1.6599,2486200000.0
2007-12-12 19:05:00,1.6599,1.66135,1.6598,1.6609,3348100001.0
2007-12-12 19:10:00,1.6609,1.6619,1.6606,1.66125,3076100002.0
2007-12-12 19:15:00,1.6613,1.6627,1.661,1.6625,3428000005.0
2007-12-12 19:20:00,1.6625,1.6628,1.6614,1.6617,3653000007.0
2007-12-12 19:25:00,1.6616,1.662,1.6609,1.6615,3149700011.0
2007-12-12 19:30:00,1.6615,1.667,1.6613,1.6669,4959600006.0
2007-12-12 19:35:00,1.6668,1.667,1.6642,1.6646,4922800007.0
2007-12-12 19:40:00,1.6646,1.6666,1.6646,1.6661,3495000001.0
2007-12-12 19:45:00,1.6661,1.6667,1.6648,1.6663,5629100014.0
2007-12-12 19:50:00,1.6663,1.6677,1.6656,1.6664,3798300002.0
2007-12-12 19:55:00,1.6664,1.6668,1.666,1.666,2074200001.0
2007-12-12 20:00:00,1.666,1.6673,1.6657,1.6671,2737900000.0
2007-12-12 20:05:00,1.6671,1.6671,1.66605,1.6661,2292800002.0
2007-12-12 20:10:00,1.6661,1.6664,1.6642,1.6647,3427499996.0
2007-12-12 20:15:00,1.6647,1.6653,1.66415,1.66485,1807400000.0
2007-12-12 20:20:00,1.6649,1.6652,1.663,1.6641,2855500001.0
2007-12-12 20:25:00,1.66415,1.6651,1.6635,1.66505,3277600007.0
2007-12-12 20:30:00,1.66505,1.6661,1.6646,1.6659,3151900007.0
2007-12-12 20:35:00,1.6659,1.666,1.664,1.665,2944900000.0
2007-12-12 20:40:00,1.665,1.6651,1.6637,1.6645,2357700000.0
2007-12-12 20:45:00,1.6645,1.6656,1.6644,1.6652,2080400004.0
2007-12-12 20:50:00,1.6652,1.6657,1.6648,1.6652,1448200001.0
2007-12-12 20:55:00,1.6652,1.6653,1.6635,1.6642,1899700002.0
2007-12-12 21:00:00,1.6641,1.6651,1.6641,1.6647,1780199999.0
2007-12-12 21:05:00,1.6647,1.6648,1.6636,1.6638,2017700000.0
2007-12-12 21:10:00,1.6637,1.6643,1.663,1.6632,2125000000.0
2007-12-12 21:15:00,1.6632,1.6636,1.662,1.6625,2603700004.0
2007-12-12 21:20:00,1.66245,1.66365,1.66245,1.6629,2450100004.0
2007-12-12 21:25:00,1.6629,1.663,1.6623,1.6628,1704600004.0
2007-12-12 21:30:00,1.6628,1.6645,1.6627,1.66415,3263900009.0
2007-12-12 21:35:00,1.6642,1.6643,1.6638,1.664,1617500004.0
2007-12-12 21:40:00,1.664,1.66455,1.6638,1.6639,507300000.0
2007-12-12 21:45:00,1.6638,1.6664,1.6638,1.666,1739800002.0
2007-12-12 21:50:00,1.6661,1.6661,1.6651,1.6655,1538000001.0
2007-12-12 21:55:00,1.6655,1.6663,1.66505,1.6659,3145199998.0
2007-12-12 22:00:00,1.6659,1.6701,1.6652,1.6695,4658300001.0
2007-12-12 22:05:00,1.6695,1.67,1.668,1.6684,3301900002.0
2007-12-12 22:10:00,1.6684,1.6703,1.6684,1.67,2482699999.0
2007-12-12 22:15:00,1.6701,1.6729,1.67,1.671,4023700001.0
2007-12-12 22:20:00,1.67105,1.67105,1.6693,1.6704,3896000003.0
2007-12-12 22:25:00,1.6705,1.6705,1.6686,1.6691,2481800002.0
2007-12-12 22:30:00,1.6691,1.6703,1.6687,1.66985,2300700007.0
2007-12-12 22:35:00,1.6699,1.6721,1.6693,1.6718,1977800001.0
2007-12-12 22:40:00,1.67165,1.6721,1.671,1.6717,2297000005.0
2007-12-12 22:45:00,1.6717,1.6718,1.668,1.6683,3553100006.0
2007-12-12 22:50:00,1.6683,1.66925,1.6682,1.6687,2296200004.0
2007-12-12 22:55:00,1.66875,1.6688,1.6672,1.6673,2011899997.0
2007-12-12 23:00:00,1.6673,1.6675,1.66545,1.6666,2002399996.0
2007-12-12 23:05:00,1.6666,1.6667,1.6652,1.6653,1364300004.0
2007-12-12 23:10:00,1.6653,1.6663,1.665,1.6663,1096199999.0
2007-12-12 23:15:00,1.6663,1.6664,1.66575,1.666,546800000.0
2007-12-12 23:20:00,1.666,1.6667,1.6659,1.6661,560200000.0
2007-12-12 23:25:00,1.6662,1.6664,1.66575,1.6663,292000000.0
2007-12-12 23:30:00,1.6665,1.6669,1.66595,1.6668,515500000.0
2007-12-12 23:35:00,1.6668,1.6671,1.6664,1.6668,1207899993.0
2007-12-12 23:40:00,1.6668,1.6671,1.6666,1.6668,562400000.0
2007-12-12 23:45:00,1.6668,1.66815,1.6649,1.6658,1439100002.0
2007-12-12 23:50:00,1.6657,1.6658,1.6636,1.6644,1327000000.0
2007-12-12 23:55:00,1.6644,1.6651,1.6639,1.6643,862800000.0
2007-12-13 00:00:00,1.6647,1.6647,1.6633,1.6634,1182400000.0
2007-12-13 00:05:00,1.6634,1.6641,1.663,1.6635,1696400000.0
2007-12-13 00:10:00,1.6635,1.664,1.6633,1.6638,643800000.0
2007-12-13 00:15:00,1.6638,1.6641,1.6631,1.6631,1012900000.0
2007-12-13 00:20:00,1.66305,1.66385,1.6628,1.66385,583900000.0
2007-12-13 00:25:00,1.66385,1.66415,1.66325,1.6634,618600000.0
2007-12-13 00:30:00,1.6634,1.66365,1.6621,1.6622,612700000.0
2007-12-13 00:35:00,1.6634,1.66405,1.6629,1.6632,580400000.0
2007-12-13 00:40:00,1.66345,1.66345,1.66235,1.66265,824500000.0
2007-12-13 00:45:00,1.66265,1.66345,1.66155,1.66195,1116000000.0
2007-12-13 00:50:00,1.66185,1.66225,1.66065,1.66135,1141000000.0
2007-12-13 00:55:00,1.66135,1.66465,1.66125,1.66465,806000000.0
2007-12-13 01:00:00,1.66465,1.66465,1.6633,1.66335,1120000000.0
2007-12-13 01:05:00,1.66335,1.66425,1.66315,1.6642,796700000.0
2007-12-13 01:10:00,1.66425,1.66475,1.66405,1.66465,77100000.0
2007-12-13 01:15:00,1.6647,1.6647,1.66365,1.66375,212100000.0
2007-12-13 01:20:00,1.66375,1.66405,1.66315,1.66335,324400000.0
2007-12-13 01:25:00,1.66335,1.66385,1.66255,1.6631,291600000.0
2007-12-13 01:30:00,1.66325,1.66395,1.66235,1.66245,393500000.0
2007-12-13 01:35:00,1.66245,1.66335,1.66215,1.66315,696200000.0
2007-12-13 01:40:00,1.66315,1.66355,1.66245,1.66275,275800000.0
2007-12-13 01:45:00,1.6628,1.663,1.66255,1.66285,148200000.0
2007-12-13 01:50:00,1.66285,1.66315,1.6624,1.66265,67700000.0
2007-12-13 01:55:00,1.66275,1.66345,1.66265,1.66275,254900000.0
2007-12-13 02:00:00,1.66265,1.66375,1.6611,1.6637,798400000.0
2007-12-13 02:05:00,1.66375,1.66455,1.66355,1.66415,1388900000.0
2007-12-13 02:10:00,1.66415,1.66505,1.66395,1.66435,1005400000.0
2007-12-13 02:15:00,1.66435,1.66555,1.6639,1.66545,1491200000.0
2007-12-13 02:20:00,1.66545,1.66545,1.66435,1.66515,949300000.0
2007-12-13 02:25:00,1.66515,1.6671,1.66475,1.66565,2040600000.0
2007-12-13 02:30:00,1.66565,1.6677,1.65905,1.66455,2997200000.0
2007-12-13 02:35:00,1.66455,1.66545,1.66365,1.6651,741300000.0
2007-12-13 02:40:00,1.66515,1.66555,1.66495,1.66555,529700000.0
2007-12-13 02:45:00,1.66555,1.66555,1.66415,1.66515,294500000.0
2007-12-13 02:50:00,1.66515,1.66865,1.66515,1.66835,324200000.0
2007-12-13 02:55:00,1.66845,1.66845,1.66695,1.66785,694700000.0
2007-12-13 03:00:00,1.66785,1.6683,1.66765,1.66785,234000000.0
2007-12-13 03:05:00,1.66785,1.668,1.66745,1.66765,183100000.0
2007-12-13 03:10:00,1.6676,1.66815,1.66665,1.66815,362800000.0
2007-12-13 03:15:00,1.66805,1.66995,1.66755,1.66975,732500000.0
2007-12-13 03:20:00,1.66965,1.66975,1.66675,1.66835,416000000.0
2007-12-13 03:25:00,1.66825,1.66865,1.66795,1.66795,119900000.0
2007-12-13 03:30:00,1.66795,1.66835,1.66765,1.66815,308300000.0
2007-12-13 03:35:00,1.66825,1.66845,1.66765,1.66795,133000000.0
2007-12-13 03:40:00,1.66805,1.66975,1.66795,1.66905,448300000.0
2007-12-13 03:45:00,1.669,1.66925,1.66835,1.66885,168900000.0
2007-12-13 03:50:00,1.66895,1.66945,1.66855,1.6693,293600000.0
2007-12-13 03:55:00,1.66935,1.67085,1.66905,1.6701,426400000.0
2007-12-13 04:00:00,1.67015,1.67085,1.66985,1.6707,383100000.0
2007-12-13 04:05:00,1.6707,1.67075,1.67005,1.67045,480800000.0
2007-12-13 04:10:00,1.6705,1.6711,1.66945,1.66995,508100000.0
2007-12-13 04:15:00,1.66995,1.67,1.669,1.669,239000000.0
2007-12-13 04:20:00,1.66905,1.66925,1.66795,1.6681,244700000.0
2007-12-13 04:25:00,1.6679,1.66835,1.66755,1.66795,156100000.0
2007-12-13 04:30:00,1.66785,1.66815,1.6674,1.66795,122000000.0
2007-12-13 04:35:00,1.6678,1.6681,1.66755,1.66775,304100000.0
2007-12-13 04:40:00,1.66775,1.66785,1.66755,1.66765,246200000.0
2007-12-13 04:45:00,1.66765,1.6679,1.66735,1.66775,80700000.0
2007-12-13 04:50:00,1.66735,1.66795,1.66735,1.6679,176300000.0
2007-12-13 04:55:00,1.6679,1.66805,1.66725,1.66775,263600000.0
2007-12-13 05:00:00,1.6674,1.66805,1.66725,1.66805,294400000.0
2007-12-13 05:05:00,1.66805,1.66815,1.66755,1.66785,213100000.0
2007-12-13 05:10:00,1.66785,1.66795,1.66685,1.66775,338900000.0
2007-12-13 05:15:00,1.66775,1.66795,1.66715,1.66765,131000000.0
2007-12-13 05:20:00,1.66765,1.6679,1.66715,1.66755,143200000.0
2007-12-13 05:25:00,1.66755,1.66765,1.66605,1.6665,640700000.0
2007-12-13 05:30:00,1.66685,1.66685,1.66645,1.66665,323200000.0
2007-12-13 05:35:00,1.66665,1.66675,1.66625,1.66655,191400000.0
2007-12-13 05:40:00,1.66655,1.66675,1.66595,1.66615,145100000.0
2007-12-13 05:45:00,1.66615,1.66615,1.66495,1.66525,349500000.0
2007-12-13 05:50:00,1.6653,1.66535,1.66435,1.66475,213300000.0
2007-12-13 05:55:00,1.66485,1.66545,1.66465,1.66515,136400000.0
2007-12-13 06:00:00,1.66525,1.66595,1.6651,1.66525,160000000.0
2007-12-13 06:05:00,1.66525,1.66645,1.66525,1.66615,334100000.0
2007-12-13 06:10:00,1.66615,1.66655,1.666,1.66625,241000000.0
2007-12-13 06:15:00,1.66635,1.66635,1.66585,1.66615,155300000.0
2007-12-13 06:20:00,1.6658,1.66635,1.6658,1.66625,179400000.0
2007-12-13 06:25:00,1.66615,1.66645,1.6657,1.66615,212000000.0
2007-12-13 06:30:00,1.66615,1.66625,1.66545,1.66625,86000000.0
2007-12-13 06:35:00,1.6662,1.66625,1.66535,1.66575,120600000.0
2007-12-13 06:40:00,1.66575,1.66585,1.6655,1.66585,102600000.0
2007-12-13 06:45:00,1.66585,1.66635,1.66585,1.66625,69100000.0
2007-12-13 06:50:00,1.66635,1.66955,1.66635,1.66905,380300000.0
2007-12-13 06:55:00,1.66905,1.66905,1.66755,1.66845,170800000.0
2007-12-13 07:00:00,1.66835,1.66845,1.66795,1.66805,162800000.0
2007-12-13 07:05:00,1.6681,1.66835,1.66775,1.66825,106100000.0
2007-12-13 07:10:00,1.66825,1.66855,1.66795,1.66805,154100000.0
2007-12-13 07:15:00,1.66805,1.66815,1.6674,1.66745,89700000.0
2007-12-13 07:20:00,1.66755,1.66805,1.66745,1.66785,206000000.0
2007-12-13 07:25:00,1.66785,1.6679,1.66655,1.66735,299700000.0
2007-12-13 07:30:00,1.6675,1.66755,1.66705,1.6674,195700000.0
2007-12-13 07:35:00,1.6674,1.66855,1.6671,1.6685,367100000.0
2007-12-13 07:40:00,1.66855,1.66855,1.66775,1.66805,303100000.0
2007-12-13 07:45:00,1.6681,1.6681,1.66785,1.6679,207500000.0
2007-12-13 07:50:00,1.66785,1.6688,1.66695,1.6685,467100000.0
2007-12-13 07:55:00,1.6685,1.66915,1.66805,1.66825,249500000.0
2007-12-13 08:00:00,1.66825,1.6691,1.66815,1.66905,244900000.0
2007-12-13 08:05:00,1.66895,1.6696,1.66815,1.66835,254200000.0
2007-12-13 08:10:00,1.66835,1.66845,1.6655,1.66675,482800000.0
2007-12-13 08:15:00,1.6665,1.66685,1.66595,1.66665,210000000.0
2007-12-13 08:20:00,1.66665,1.66705,1.66545,1.66595,697100000.0
2007-12-13 08:25:00,1.66595,1.66695,1.66585,1.66655,409600000.0
2007-12-13 08:30:00,1.66655,1.6678,1.66615,1.6677,969300000.0
2007-12-13 08:35:00,1.66775,1.66805,1.66745,1.66755,797300000.0
2007-12-13 08:40:00,1.66765,1.6681,1.66745,1.66795,205300000.0
2007-12-13 08:45:00,1.66785,1.66835,1.66765,1.66805,294500000.0
2007-12-13 08:50:00,1.66815,1.66895,1.66735,1.66895,1166900000.0
2007-12-13 08:55:00,1.66895,1.66905,1.66765,1.66785,1162800000.0
2007-12-13 09:00:00,1.66825,1.6688,1.6676,1.6682,1046600000.0
2007-12-13 09:05:00,1.6682,1.6692,1.66805,1.66915,701000000.0
2007-12-13 09:10:00,1.66925,1.66965,1.66835,1.66855,1246600000.0
2007-12-13 09:15:00,1.66855,1.6701,1.66845,1.66955,885400000.0
2007-12-13 09:20:00,1.6697,1.6701,1.66905,1.6692,890900000.0
2007-12-13 09:25:00,1.6692,1.66995,1.66895,1.6696,1166800000.0
2007-12-13 09:30:00,1.66955,1.6698,1.66885,1.66935,1568900000.0
2007-12-13 09:35:00,1.6696,1.6711,1.66945,1.67035,2100200000.0
2007-12-13 09:40:00,1.67035,1.67125,1.66975,1.6707,1293600000.0
2007-12-13 09:45:00,1.67075,1.67095,1.66985,1.66995,1143699999.0
2007-12-13 09:50:00,1.67015,1.67265,1.67005,1.6724,1855099997.0
2007-12-13 09:55:00,1.67235,1.67325,1.67115,1.67155,2765500001.0
2007-12-13 10:00:00,1.67155,1.67175,1.66995,1.67035,1887300001.0
2007-12-13 10:05:00,1.6704,1.67215,1.67025,1.6715,2390300000.0
2007-12-13 10:10:00,1.6715,1.67175,1.67065,1.67105,1270200001.0
2007-12-13 10:15:00,1.67105,1.6724,1.67015,1.67065,994600000.0
2007-12-13 10:20:00,1.67065,1.67155,1.67055,1.67095,2782700001.0
2007-12-13 10:25:00,1.67095,1.6717,1.67045,1.67155,2635699999.0
2007-12-13 10:30:00,1.67145,1.67165,1.67085,1.67105,2141200000.0
2007-12-13 10:35:00,1.6711,1.67125,1.66965,1.66985,2540200000.0
2007-12-13 10:40:00,1.66985,1.6704,1.6697,1.66975,1033500000.0
2007-12-13 10:45:00,1.66995,1.6703,1.66895,1.66935,1477000001.0
2007-12-13 10:50:00,1.66935,1.6695,1.66665,1.6677,2422100003.0
2007-12-13 10:55:00,1.66775,1.66805,1.66625,1.66715,1029400000.0
2007-12-13 11:00:00,1.66715,1.66805,1.66655,1.6666,1446400000.0
2007-12-13 11:05:00,1.6666,1.6674,1.66615,1.66635,842000000.0
2007-12-13 11:10:00,1.6663,1.6677,1.6663,1.66755,1939800000.0
2007-12-13 11:15:00,1.6675,1.6679,1.66675,1.66695,1568800004.0
2007-12-13 11:20:00,1.667,1.66735,1.667,1.6672,788599999.0
2007-12-13 11:25:00,1.6672,1.66815,1.6671,1.6676,1306600000.0
2007-12-13 11:30:00,1.6676,1.66805,1.66745,1.66755,920700000.0
2007-12-13 11:35:00,1.66755,1.66865,1.6669,1.6674,1678300000.0
2007-12-13 11:40:00,1.6674,1.66805,1.66645,1.66645,2127100000.0
2007-12-13 11:45:00,1.66645,1.667,1.6659,1.6668,2373899995.0
2007-12-13 11:50:00,1.66685,1.6684,1.66645,1.66825,1618800001.0
2007-12-13 11:55:00,1.66825,1.6684,1.667,1.66705,2175399999.0
2007-12-13 12:00:00,1.66705,1.6681,1.66655,1.66795,1859300000.0
2007-12-13 12:05:00,1.66795,1.6684,1.6674,1.66795,2280100001.0
2007-12-13 12:10:00,1.66795,1.6694,1.66775,1.66915,1267500002.0
2007-12-13 12:15:00,1.66915,1.66955,1.6676,1.6684,1740500003.0
2007-12-13 12:20:00,1.6684,1.6695,1.6683,1.6689,1376999999.0
2007-12-13 12:25:00,1.66895,1.66895,1.66785,1.6685,1539100000.0
2007-12-13 12:30:00,1.6684,1.66935,1.66765,1.66915,1164800001.0
2007-12-13 12:35:00,1.66925,1.67005,1.66895,1.66965,1923400006.0
2007-12-13 12:40:00,1.66965,1.6701,1.66875,1.6688,1837500000.0
2007-12-13 12:45:00,1.6688,1.6702,1.668,1.66925,2353800000.0
2007-12-13 12:50:00,1.6693,1.6695,1.66775,1.66785,1523700000.0
2007-12-13 12:55:00,1.66775,1.6685,1.66775,1.66805,1372600000.0
2007-12-13 13:00:00,1.66805,1.6683,1.66765,1.66765,1230700000.0
2007-12-13 13:05:00,1.66765,1.66765,1.66615,1.6675,1491600000.0
2007-12-13 13:10:00,1.66765,1.6681,1.66705,1.66745,1770299999.0
2007-12-13 13:15:00,1.6675,1.66885,1.6675,1.6684,1442900000.0
2007-12-13 13:20:00,1.6684,1.66845,1.66705,1.66715,1053300000.0
2007-12-13 13:25:00,1.6672,1.6675,1.66695,1.66735,1343800000.0
2007-12-13 13:30:00,1.66735,1.66855,1.6672,1.6676,1543400000.0
2007-12-13 13:35:00,1.6677,1.669,1.6677,1.6688,722000000.0
2007-12-13 13:40:00,1.6688,1.6691,1.66845,1.66845,561400000.0
2007-12-13 13:45:00,1.66845,1.6687,1.66805,1.66825,387300000.0
2007-12-13 13:50:00,1.66825,1.669,1.6681,1.6689,375000000.0
2007-12-13 13:55:00,1.6689,1.6689,1.66745,1.66865,1562199999.0
2007-12-13 14:00:00,1.66855,1.6697,1.66785,1.66935,691800000.0
2007-12-13 14:05:00,1.66935,1.66965,1.66835,1.66865,917100000.0
2007-12-13 14:10:00,1.66865,1.6689,1.6679,1.6682,969400000.0
2007-12-13 14:15:00,1.6682,1.669,1.66705,1.66745,2180800002.0
2007-12-13 14:20:00,1.66735,1.6688,1.66695,1.66855,2978500014.0
2007-12-13 14:25:00,1.6685,1.66925,1.66815,1.6689,2657099997.0
2007-12-13 14:30:00,1.6689,1.6692,1.66815,1.66885,1896500000.0
2007-12-13 14:35:00,1.66885,1.6703,1.66865,1.66935,1721500000.0
2007-12-13 14:40:00,1.6693,1.6706,1.66925,1.6705,1126699999.0
2007-12-13 14:45:00,1.6705,1.67185,1.6704,1.67105,1819100000.0
2007-12-13 14:50:00,1.6711,1.67135,1.67035,1.67115,1621700000.0
2007-12-13 14:55:00,1.67125,1.6714,1.6706,1.67075,1136000000.0
2007-12-13 15:00:00,1.6708,1.6716,1.67075,1.67125,983300000.0
2007-12-13 15:05:00,1.6712,1.67245,1.67055,1.67095,1746100001.0
2007-12-13 15:10:00,1.67095,1.6725,1.67055,1.6722,2424600000.0
2007-12-13 15:15:00,1.6722,1.6725,1.6701,1.67135,2310200000.0
2007-12-13 15:20:00,1.67145,1.67165,1.67055,1.67115,980499999.0
2007-12-13 15:25:00,1.6711,1.67165,1.67015,1.67035,1935900000.0
2007-12-13 15:30:00,1.6705,1.671,1.66915,1.67,1741599999.0
2007-12-13 15:35:00,1.67005,1.6709,1.66785,1.6688,2639500001.0
2007-12-13 15:40:00,1.6688,1.6689,1.66695,1.6674,2338799996.0
2007-12-13 15:45:00,1.66745,1.66805,1.6664,1.6674,1553900000.0
2007-12-13 15:50:00,1.6675,1.66865,1.6672,1.66805,1552600001.0
2007-12-13 15:55:00,1.66805,1.6691,1.66745,1.66875,1092100000.0
2007-12-13 16:00:00,1.66875,1.6696,1.6683,1.66895,1298200000.0
2007-12-13 16:05:00,1.66905,1.66925,1.6681,1.6683,1767199994.0
2007-12-13 16:10:00,1.6683,1.6697,1.66815,1.6687,1076500000.0
2007-12-13 16:15:00,1.6687,1.66905,1.66785,1.66785,1744100000.0
2007-12-13 16:20:00,1.66785,1.6685,1.66775,1.66805,805500003.0
2007-12-13 16:25:00,1.66805,1.66845,1.66775,1.66785,620700000.0
2007-12-13 16:30:00,1.66785,1.6683,1.66655,1.66685,1943200000.0
2007-12-13 16:35:00,1.66675,1.66685,1.66535,1.6656,2619700000.0
2007-12-13 16:40:00,1.6656,1.6671,1.6655,1.66695,2448700004.0
2007-12-13 16:45:00,1.66695,1.6679,1.6665,1.66755,2598600009.0
2007-12-13 16:50:00,1.6676,1.6679,1.66655,1.66785,2821000001.0
2007-12-13 16:55:00,1.66775,1.6703,1.6674,1.67025,2225699999.0
2007-12-13 17:00:00,1.67035,1.67055,1.66935,1.67035,1865400002.0
2007-12-13 17:05:00,1.67035,1.6704,1.66955,1.67,1756100000.0
2007-12-13 17:10:00,1.67,1.67,1.6683,1.6697,1951500000.0
2007-12-13 17:15:00,1.6697,1.6699,1.6684,1.6689,2009400000.0
2007-12-13 17:20:00,1.6689,1.6694,1.6672,1.6692,2723200001.0
2007-12-13 17:25:00,1.66925,1.66935,1.66575,1.66595,2484500004.0
2007-12-13 17:30:00,1.66605,1.66755,1.66575,1.66695,2765600004.0
2007-12-13 17:35:00,1.66705,1.66745,1.66365,1.66455,2222700000.0
2007-12-13 17:40:00,1.66455,1.66535,1.6641,1.66475,1780400000.0
2007-12-13 17:45:00,1.66475,1.6651,1.66355,1.66395,1967600003.0
2007-12-13 17:50:00,1.66405,1.66495,1.66355,1.66465,3467600004.0
2007-12-13 17:55:00,1.6649,1.66685,1.66475,1.6666,2264000001.0
2007-12-13 18:00:00,1.6666,1.66765,1.66625,1.66695,5233699992.0
2007-12-13 18:05:00,1.66695,1.66815,1.66595,1.66655,4693099985.0
2007-12-13 18:10:00,1.66655,1.66735,1.6658,1.66735,4094099996.0
2007-12-13 18:15:00,1.66735,1.66795,1.66705,1.66785,2773600004.0
2007-12-13 18:20:00,1.66785,1.66845,1.6671,1.6681,2712000002.0
2007-12-13 18:25:00,1.6681,1.66875,1.66775,1.66845,3072800004.0
2007-12-13 18:30:00,1.66835,1.66915,1.66765,1.66835,3055900000.0
2007-12-13 18:35:00,1.66835,1.66845,1.66675,1.6671,2833600002.0
2007-12-13 18:40:00,1.6671,1.6674,1.66655,1.66675,2151599999.0
2007-12-13 18:45:00,1.6667,1.66725,1.6659,1.6662,2098300000.0
2007-12-13 18:50:00,1.6662,1.6673,1.6656,1.667,2145500000.0
2007-12-13 18:55:00,1.667,1.66845,1.66685,1.66815,2431200000.0
2007-12-13 19:00:00,1.6681,1.67005,1.66765,1.6677,2079100003.0
2007-12-13 19:05:00,1.6677,1.6678,1.66705,1.6673,554600000.0
2007-12-13 19:10:00,1.6673,1.66825,1.66695,1.66815,863899999.0
2007-12-13 19:15:00,1.66805,1.6703,1.66765,1.67015,1311000001.0
2007-12-13 19:20:00,1.67035,1.6708,1.6695,1.6702,1794300001.0
2007-12-13 19:25:00,1.6702,1.6702,1.66945,1.66985,812799999.0
2007-12-13 19:30:00,1.66985,1.6704,1.66975,1.67005,762200000.0
2007-12-13 19:35:00,1.67005,1.67025,1.66965,1.6697,310100000.0
2007-12-13 19:40:00,1.6697,1.67065,1.6696,1.6703,1453999999.0
2007-12-13 19:45:00,1.6703,1.67105,1.66995,1.67035,1007100003.0
2007-12-13 19:50:00,1.67035,1.6724,1.66985,1.6721,1124600005.0
2007-12-13 19:55:00,1.67205,1.6721,1.6711,1.67185,520800000.0
2007-12-13 20:00:00,1.67175,1.6718,1.66985,1.66985,614400000.0
2007-12-13 20:05:00,1.66985,1.6712,1.66985,1.6704,1017400000.0
2007-12-13 20:10:00,1.6704,1.6704,1.66875,1.66975,456400000.0
2007-12-13 20:15:00,1.6697,1.6699,1.66865,1.6697,918400000.0
2007-12-13 20:20:00,1.6697,1.67005,1.66925,1.66955,402400000.0
2007-12-13 20:25:00,1.66955,1.66955,1.66795,1.66855,662100000.0
2007-12-13 20:30:00,1.66855,1.6688,1.6675,1.66785,654500000.0
2007-12-13 20:35:00,1.66785,1.6679,1.6667,1.66775,611800000.0
2007-12-13 20:40:00,1.66775,1.6693,1.66755,1.66865,447400000.0
2007-12-13 20:45:00,1.6687,1.66915,1.6684,1.66915,406100000.0
2007-12-13 20:50:00,1.66915,1.6692,1.66835,1.6688,355700000.0
2007-12-13 20:55:00,1.66895,1.66945,1.66835,1.6687,287100000.0
2007-12-13 21:00:00,1.6687,1.66905,1.6667,1.6667,686000000.0
2007-12-13 21:05:00,1.66665,1.6667,1.66555,1.6662,1099400000.0
2007-12-13 21:10:00,1.6663,1.66825,1.6663,1.66745,656800000.0
2007-12-13 21:15:00,1.66735,1.66735,1.66615,1.66615,421900000.0
2007-12-13 21:20:00,1.6662,1.6663,1.6652,1.66575,672199998.0
2007-12-13 21:25:00,1.66565,1.66695,1.66535,1.66675,752400001.0
2007-12-13 21:30:00,1.66675,1.667,1.66645,1.6669,630300002.0
2007-12-13 21:35:00,1.6669,1.6678,1.66685,1.6678,490399998.0
2007-12-13 21:40:00,1.66775,1.6679,1.66755,1.66785,229800000.0
2007-12-13 21:45:00,1.66785,1.6693,1.66765,1.66915,579100000.0
2007-12-13 21:50:00,1.6692,1.66945,1.66885,1.6692,1171899999.0
2007-12-13 21:55:00,1.6692,1.6704,1.6692,1.67015,1166400001.0
2007-12-13 22:00:00,1.67015,1.67055,1.66985,1.67015,833200000.0
2007-12-13 22:05:00,1.67015,1.6705,1.66945,1.6705,366900000.0
2007-12-13 22:10:00,1.67045,1.67215,1.67045,1.67185,782700000.0
2007-12-13 22:15:00,1.67205,1.67295,1.6701,1.6707,1094700001.0
2007-12-13 22:20:00,1.6707,1.6709,1.67015,1.6705,190900000.0
2007-12-13 22:25:00,1.6705,1.67075,1.66925,1.6696,288300000.0
2007-12-13 22:30:00,1.6696,1.66975,1.667,1.66855,945499999.0
2007-12-13 22:35:00,1.66875,1.6704,1.6681,1.67005,707800000.0
2007-12-13 22:40:00,1.67005,1.67095,1.67005,1.6701,430999999.0
2007-12-13 22:45:00,1.67015,1.6702,1.6676,1.6688,577399999.0
2007-12-13 22:50:00,1.6689,1.669,1.66785,1.6679,424800000.0
2007-12-13 22:55:00,1.668,1.6692,1.6679,1.66895,648000000.0
2007-12-13 23:00:00,1.669,1.67065,1.66885,1.6701,579100000.0
2007-12-13 23:05:00,1.6699,1.67035,1.66945,1.6697,229400001.0
2007-12-13 23:10:00,1.66985,1.6704,1.66875,1.6698,355300000.0
2007-12-13 23:15:00,1.66975,1.67025,1.66945,1.67025,121700000.0
2007-12-13 23:20:00,1.6702,1.6706,1.66975,1.6701,423000000.0
2007-12-13 23:25:00,1.6702,1.67045,1.66955,1.6701,151200000.0
2007-12-13 23:30:00,1.6701,1.67035,1.66975,1.6699,287700000.0
2007-12-13 23:35:00,1.66975,1.66995,1.66895,1.6697,336800000.0
2007-12-13 23:40:00,1.66965,1.66995,1.6693,1.6697,337200000.0
2007-12-13 23:45:00,1.6697,1.6711,1.66955,1.67015,592400000.0
2007-12-13 23:50:00,1.67015,1.67095,1.6701,1.6705,676700000.0
2007-12-13 23:55:00,1.6705,1.6708,1.6699,1.6699,1138199999.0
2007-12-14 00:00:00,1.67,1.67,1.669,1.669,833100000.0
2007-12-14 00:05:00,1.669,1.6694,1.6686,1.6686,1302000000.0
2007-12-14 00:10:00,1.6686,1.6694,1.6686,1.6693,1114500000.0
2007-12-14 00:15:00,1.6693,1.6697,1.6688,1.6689,125800000.0
2007-12-14 00:20:00,1.669,1.6698,1.6682,1.6687,479900000.0
2007-12-14 00:25:00,1.6692,1.6694,1.6685,1.6685,568600000.0
2007-12-14 00:30:00,1.66855,1.6688,1.6675,1.6676,802200000.0
2007-12-14 00:35:00,1.6676,1.6679,1.6674,1.6674,301600000.0
2007-12-14 00:40:00,1.6676,1.6685,1.6657,1.6685,225900000.0
2007-12-14 00:45:00,1.6685,1.6685,1.6676,1.6677,62700000.0
2007-12-14 00:50:00,1.66745,1.6681,1.6674,1.6677,147900000.0
2007-12-14 00:55:00,1.6677,1.6678,1.667,1.66735,137300000.0
2007-12-14 01:00:00,1.6674,1.6679,1.6661,1.6675,325300000.0
2007-12-14 01:05:00,1.66745,1.6677,1.667,1.6676,88100000.0
2007-12-14 01:10:00,1.6677,1.66775,1.66735,1.6676,82100000.0
2007-12-14 01:15:00,1.6676,1.6676,1.666,1.6666,380900000.0
2007-12-14 01:20:00,1.6666,1.6669,1.6663,1.6668,342300000.0
2007-12-14 01:25:00,1.66675,1.6668,1.66565,1.6665,226100000.0
2007-12-14 01:30:00,1.66645,1.6668,1.6658,1.66635,369000000.0
2007-12-14 01:35:00,1.6664,1.6669,1.66565,1.66645,668300000.0
2007-12-14 01:40:00,1.66635,1.66665,1.66575,1.6659,168400000.0
2007-12-14 01:45:00,1.66585,1.66585,1.6645,1.66545,402800000.0
2007-12-14 01:50:00,1.66545,1.66665,1.66545,1.66615,578100000.0
2007-12-14 01:55:00,1.6655,1.66655,1.66465,1.66535,323600000.0
2007-12-14 02:00:00,1.66525,1.66565,1.66485,1.66525,498500000.0
2007-12-14 02:05:00,1.66525,1.66535,1.66435,1.66445,323900000.0
2007-12-14 02:10:00,1.66445,1.66475,1.66405,1.66425,509800000.0
2007-12-14 02:15:00,1.66435,1.66445,1.66385,1.66385,608600000.0
2007-12-14 02:20:00,1.66385,1.66465,1.66355,1.66415,340800000.0
2007-12-14 02:25:00,1.66415,1.66435,1.66395,1.66405,130000000.0
2007-12-14 02:30:00,1.66405,1.66415,1.6633,1.66395,189400000.0
2007-12-14 02:35:00,1.66395,1.66455,1.66365,1.66425,324800000.0
2007-12-14 02:40:00,1.66435,1.66465,1.66405,1.66435,381200000.0
2007-12-14 02:45:00,1.66435,1.66505,1.66405,1.66495,526900000.0
2007-12-14 02:50:00,1.66485,1.66565,1.6647,1.66485,303800000.0
2007-12-14 02:55:00,1.66485,1.66535,1.66435,1.66535,393100000.0
2007-12-14 03:00:00,1.6652,1.66565,1.66505,1.66545,400000000.0
2007-12-14 03:05:00,1.66545,1.66595,1.66515,1.66515,418700000.0
2007-12-14 03:10:00,1.66515,1.66525,1.66455,1.66495,285100000.0
2007-12-14 03:15:00,1.66495,1.66525,1.66445,1.66505,308300000.0
2007-12-14 03:20:00,1.66505,1.66525,1.66445,1.66475,299600000.0
2007-12-14 03:25:00,1.66475,1.66485,1.66425,1.66475,286700000.0
2007-12-14 03:30:00,1.66475,1.66485,1.66425,1.66445,250900000.0
2007-12-14 03:35:00,1.66445,1.66495,1.66415,1.66455,373300000.0
2007-12-14 03:40:00,1.66455,1.66485,1.66415,1.66465,205900000.0
2007-12-14 03:45:00,1.66465,1.6652,1.6645,1.66495,384500000.0
2007-12-14 03:50:00,1.66495,1.66505,1.66425,1.6646,286100000.0
2007-12-14 03:55:00,1.66465,1.66525,1.66455,1.66515,224400000.0
2007-12-14 04:00:00,1.66515,1.66525,1.66465,1.66465,107000000.0
2007-12-14 04:05:00,1.66465,1.66505,1.6642,1.66495,188800000.0
2007-12-14 04:10:00,1.66505,1.66595,1.66505,1.66575,159200000.0
2007-12-14 04:15:00,1.66575,1.66575,1.66465,1.66545,260200000.0
2007-12-14 04:20:00,1.66555,1.66605,1.66505,1.66565,566500000.0
2007-12-14 04:25:00,1.66555,1.66605,1.66545,1.66545,253400000.0
2007-12-14 04:30:00,1.66545,1.66605,1.66525,1.66595,330900000.0
2007-12-14 04:35:00,1.66595,1.667,1.66545,1.66675,423800000.0
2007-12-14 04:40:00,1.6668,1.66725,1.6666,1.6666,397500000.0
2007-12-14 04:45:00,1.6666,1.6672,1.66645,1.66715,155100000.0
2007-12-14 04:50:00,1.66715,1.6672,1.66645,1.6665,184500000.0
2007-12-14 04:55:00,1.6665,1.6667,1.66635,1.6667,71700000.0
2007-12-14 05:00:00,1.6667,1.6667,1.66475,1.66505,424400000.0
2007-12-14 05:05:00,1.66515,1.66575,1.6648,1.66555,199100000.0
2007-12-14 05:10:00,1.66555,1.66595,1.66545,1.6657,116000000.0
2007-12-14 05:15:00,1.66565,1.66595,1.665,1.66555,253600000.0
2007-12-14 05:20:00,1.66555,1.66585,1.66505,1.66505,216900000.0
2007-12-14 05:25:00,1.66505,1.66555,1.6647,1.66555,176300000.0
2007-12-14 05:30:00,1.66555,1.66565,1.66505,1.66525,128600000.0
2007-12-14 05:35:00,1.6652,1.66555,1.6644,1.66545,530800000.0
2007-12-14 05:40:00,1.6655,1.66575,1.66475,1.66525,210500000.0
2007-12-14 05:45:00,1.66475,1.66585,1.66475,1.66575,164200000.0
2007-12-14 05:50:00,1.66575,1.66605,1.66525,1.66565,309800000.0
2007-12-14 05:55:00,1.66565,1.66655,1.66565,1.66645,389900000.0
2007-12-14 06:00:00,1.66645,1.66665,1.66615,1.66645,256100000.0
2007-12-14 06:05:00,1.66635,1.66815,1.66635,1.66805,638800000.0
2007-12-14 06:10:00,1.66805,1.6686,1.66735,1.66745,390700000.0
2007-12-14 06:15:00,1.66745,1.66805,1.66605,1.66785,331300000.0
2007-12-14 06:20:00,1.66785,1.66825,1.66735,1.66825,114800000.0
2007-12-14 06:25:00,1.66825,1.66875,1.6676,1.66855,354300000.0
2007-12-14 06:30:00,1.66855,1.66875,1.66805,1.66825,540800000.0
2007-12-14 06:35:00,1.6678,1.66855,1.6676,1.66855,152200000.0
2007-12-14 06:40:00,1.66855,1.66855,1.66775,1.6681,264600000.0
2007-12-14 06:45:00,1.6681,1.6682,1.66735,1.66805,308900000.0
2007-12-14 06:50:00,1.66805,1.66885,1.66795,1.66865,196500000.0
2007-12-14 06:55:00,1.66855,1.66915,1.66725,1.66775,688700000.0
2007-12-14 07:00:00,1.66775,1.66785,1.66545,1.66715,671300000.0
2007-12-14 07:05:00,1.66715,1.66735,1.66675,1.66695,424100000.0
2007-12-14 07:10:00,1.66695,1.66705,1.66655,1.66685,335900000.0
2007-12-14 07:15:00,1.6664,1.66745,1.66635,1.66715,390800000.0
2007-12-14 07:20:00,1.66715,1.66745,1.66595,1.66645,356200000.0
2007-12-14 07:25:00,1.66645,1.66645,1.66545,1.66625,512500000.0
2007-12-14 07:30:00,1.66625,1.66635,1.66575,1.66595,493000000.0
2007-12-14 07:35:00,1.66605,1.66615,1.66535,1.66545,227800000.0
2007-12-14 07:40:00,1.66545,1.6667,1.66545,1.6667,230800000.0
2007-12-14 07:45:00,1.6667,1.6667,1.66575,1.66595,93600000.0
2007-12-14 07:50:00,1.66575,1.6664,1.66565,1.66615,238200000.0
2007-12-14 07:55:00,1.66615,1.66765,1.66615,1.66725,810400000.0
2007-12-14 08:00:00,1.66725,1.66805,1.66665,1.66735,1141200000.0
2007-12-14 08:05:00,1.66735,1.66735,1.66645,1.6665,441600000.0
2007-12-14 08:10:00,1.66645,1.66795,1.66615,1.66755,578400000.0
2007-12-14 08:15:00,1.66755,1.66755,1.66625,1.66655,641100000.0
2007-12-14 08:20:00,1.6666,1.66715,1.66635,1.6665,245900000.0
2007-12-14 08:25:00,1.6665,1.66715,1.66635,1.6668,419800000.0
2007-12-14 08:30:00,1.6668,1.66705,1.66645,1.66675,290700000.0
2007-12-14 08:35:00,1.66675,1.6669,1.6661,1.6664,342900000.0
2007-12-14 08:40:00,1.6664,1.6668,1.66555,1.66575,1698200000.0
2007-12-14 08:45:00,1.66565,1.66655,1.66565,1.66625,735400000.0
2007-12-14 08:50:00,1.66625,1.6686,1.66575,1.6682,1529500000.0
2007-12-14 08:55:00,1.6682,1.66865,1.66755,1.66855,579400000.0
2007-12-14 09:00:00,1.66855,1.6693,1.66785,1.66845,702200000.0
2007-12-14 09:05:00,1.66835,1.6688,1.66775,1.66785,957800000.0
2007-12-14 09:10:00,1.6678,1.6679,1.66695,1.66725,1411800000.0
2007-12-14 09:15:00,1.66725,1.6677,1.66685,1.6673,1549000000.0
2007-12-14 09:20:00,1.66725,1.66735,1.66635,1.6667,947900000.0
2007-12-14 09:25:00,1.66655,1.66765,1.66645,1.66725,773200000.0
2007-12-14 09:30:00,1.66725,1.6677,1.66655,1.66705,850400000.0
2007-12-14 09:35:00,1.66705,1.66755,1.66685,1.6674,1109700000.0
2007-12-14 09:40:00,1.6674,1.6678,1.66685,1.66775,1075300000.0
2007-12-14 09:45:00,1.66775,1.6678,1.66665,1.66695,2058200000.0
2007-12-14 09:50:00,1.66705,1.66775,1.66665,1.66745,1374200002.0
2007-12-14 09:55:00,1.66745,1.6692,1.66735,1.66775,2584900000.0
2007-12-14 10:00:00,1.66785,1.66815,1.6669,1.66745,2702699999.0
2007-12-14 10:05:00,1.66745,1.6681,1.66705,1.66735,1566400000.0
2007-12-14 10:10:00,1.66735,1.66745,1.66645,1.66655,817100000.0
2007-12-14 10:15:00,1.66655,1.6671,1.66645,1.6671,575900000.0
2007-12-14 10:20:00,1.6671,1.6671,1.66585,1.66635,2766500000.0
2007-12-14 10:25:00,1.66635,1.66645,1.66585,1.666,1624700000.0
2007-12-14 10:30:00,1.666,1.66655,1.66585,1.66635,1943600000.0
2007-12-14 10:35:00,1.66635,1.6667,1.6655,1.6655,2145900001.0
2007-12-14 10:40:00,1.6655,1.66605,1.6652,1.66585,1456200000.0
2007-12-14 10:45:00,1.66585,1.66635,1.66545,1.66635,906100000.0
2007-12-14 10:50:00,1.66635,1.6664,1.66545,1.6658,833800000.0
2007-12-14 10:55:00,1.6658,1.6658,1.66535,1.66565,948900000.0
2007-12-14 11:00:00,1.6657,1.66625,1.6653,1.6661,934700000.0
2007-12-14 11:05:00,1.6661,1.6666,1.6655,1.6666,1552900000.0
2007-12-14 11:10:00,1.6666,1.6677,1.66575,1.6663,2426800001.0
2007-12-14 11:15:00,1.6663,1.6667,1.6659,1.6665,1509700000.0
2007-12-14 11:20:00,1.6665,1.6675,1.66615,1.66705,811500000.0
2007-12-14 11:25:00,1.66705,1.66715,1.66615,1.6665,1646000001.0
2007-12-14 11:30:00,1.6665,1.66675,1.66525,1.66555,759800000.0
2007-12-14 11:35:00,1.66545,1.666,1.66465,1.66495,1006900000.0
2007-12-14 11:40:00,1.66495,1.6655,1.6647,1.66515,1334500000.0
2007-12-14 11:45:00,1.6651,1.66655,1.6645,1.66615,1138100000.0
2007-12-14 11:50:00,1.66615,1.66705,1.66525,1.6656,1054700000.0
2007-12-14 11:55:00,1.6656,1.6661,1.6647,1.6651,1104500000.0
2007-12-14 12:00:00,1.66515,1.66535,1.66435,1.66445,1617800001.0
2007-12-14 12:05:00,1.66445,1.66595,1.66425,1.66585,1129100000.0
2007-12-14 12:10:00,1.66575,1.666,1.66525,1.66575,610500000.0
2007-12-14 12:15:00,1.66575,1.6676,1.66565,1.6674,691100000.0
2007-12-14 12:20:00,1.6674,1.6679,1.66655,1.6679,1844400000.0
2007-12-14 12:25:00,1.6679,1.6689,1.66745,1.66765,2262000000.0
2007-12-14 12:30:00,1.6677,1.6687,1.66685,1.6686,1918000000.0
2007-12-14 12:35:00,1.6686,1.67035,1.6684,1.66925,1694300000.0
2007-12-14 12:40:00,1.66925,1.66945,1.6669,1.66735,2117700000.0
2007-12-14 12:45:00,1.6675,1.6677,1.66605,1.66665,1280100000.0
2007-12-14 12:50:00,1.6667,1.6675,1.66665,1.6672,1028600000.0
2007-12-14 12:55:00,1.66725,1.6674,1.6666,1.66715,960100000.0
2007-12-14 13:00:00,1.6672,1.66725,1.6657,1.666,882800000.0
2007-12-14 13:05:00,1.66605,1.6669,1.66585,1.6661,681100000.0
2007-12-14 13:10:00,1.6661,1.6661,1.66515,1.66585,1079700000.0
2007-12-14 13:15:00,1.66585,1.66645,1.66495,1.6663,1616400000.0
2007-12-14 13:20:00,1.66615,1.66665,1.6634,1.66435,2849999998.0
2007-12-14 13:25:00,1.6644,1.66655,1.6643,1.6652,2842600000.0
2007-12-14 13:30:00,1.6652,1.66705,1.66395,1.6662,1912000000.0
2007-12-14 13:35:00,1.66625,1.6686,1.66525,1.66755,2114700000.0
2007-12-14 13:40:00,1.6677,1.6689,1.66745,1.66805,1490500000.0
2007-12-14 13:45:00,1.6683,1.66895,1.6665,1.6676,1707700000.0
2007-12-14 13:50:00,1.6676,1.6676,1.66555,1.66625,1830700000.0
2007-12-14 13:55:00,1.66625,1.66625,1.6637,1.6662,1868700000.0
2007-12-14 14:00:00,1.66615,1.6669,1.66525,1.66585,1730400000.0
2007-12-14 14:05:00,1.6657,1.6667,1.66545,1.6662,1429700000.0
2007-12-14 14:10:00,1.6662,1.6671,1.6657,1.6661,1557900000.0
2007-12-14 14:15:00,1.66635,1.66825,1.6661,1.66715,1606400000.0
2007-12-14 14:20:00,1.66735,1.6679,1.66715,1.6672,694100000.0
2007-12-14 14:25:00,1.66725,1.6681,1.6665,1.66805,1242000000.0
2007-12-14 14:30:00,1.66805,1.669,1.66765,1.6689,1267100000.0
2007-12-14 14:35:00,1.66885,1.66895,1.66785,1.6686,1404800000.0
2007-12-14 14:40:00,1.66855,1.6695,1.6682,1.66875,1503100000.0
2007-12-14 14:45:00,1.6689,1.6696,1.66725,1.66935,1816200000.0
2007-12-14 14:50:00,1.6693,1.67015,1.6682,1.6682,1531000000.0
2007-12-14 14:55:00,1.66825,1.6686,1.6678,1.6682,1513900000.0
2007-12-14 15:00:00,1.6682,1.66965,1.66805,1.6692,1206100000.0
2007-12-14 15:05:00,1.66925,1.67015,1.6689,1.67,1377300000.0
2007-12-14 15:10:00,1.67,1.67065,1.66895,1.6703,1548100000.0
2007-12-14 15:15:00,1.6703,1.6709,1.6695,1.6703,1415000000.0
2007-12-14 15:20:00,1.67035,1.671,1.66735,1.66815,2220700000.0
2007-12-14 15:25:00,1.6681,1.6702,1.668,1.66965,1749300000.0
2007-12-14 15:30:00,1.66965,1.67515,1.66745,1.67195,2828400000.0
2007-12-14 15:35:00,1.672,1.67635,1.6717,1.6753,2913500000.0
2007-12-14 15:40:00,1.6754,1.67605,1.67405,1.6742,2377200000.0
2007-12-14 15:45:00,1.6742,1.67505,1.67365,1.67475,2994500000.0
2007-12-14 15:50:00,1.67475,1.67505,1.67395,1.67485,3025600000.0
2007-12-14 15:55:00,1.6749,1.6754,1.67415,1.67495,2852100000.0
2007-12-14 16:00:00,1.67505,1.67585,1.67365,1.67565,3089100000.0
2007-12-14 16:05:00,1.67565,1.6759,1.67455,1.67485,2699600000.0
2007-12-14 16:10:00,1.67485,1.6782,1.6746,1.67715,2736699998.0
2007-12-14 16:15:00,1.67735,1.67865,1.67585,1.6781,3155200000.0
2007-12-14 16:20:00,1.67815,1.6782,1.67645,1.67695,2896899999.0
2007-12-14 16:25:00,1.677,1.6777,1.67665,1.67745,2841000001.0
2007-12-14 16:30:00,1.6774,1.67865,1.677,1.6777,3013700000.0
2007-12-14 16:35:00,1.67785,1.67955,1.67695,1.67855,3541899996.0
2007-12-14 16:40:00,1.67865,1.6794,1.67815,1.67875,2408099999.0
2007-12-14 16:45:00,1.67875,1.67935,1.67775,1.67845,2551700000.0
2007-12-14 16:50:00,1.67865,1.67955,1.67775,1.6792,3045500000.0
2007-12-14 16:55:00,1.6792,1.6792,1.67755,1.67835,2704700000.0
2007-12-14 17:00:00,1.67835,1.6788,1.67805,1.6784,2830499999.0
2007-12-14 17:05:00,1.6785,1.6789,1.6766,1.67745,2321200000.0
2007-12-14 17:10:00,1.67745,1.6775,1.67565,1.6759,2619700000.0
2007-12-14 17:15:00,1.67585,1.67665,1.67335,1.67385,2178600000.0
2007-12-14 17:20:00,1.67385,1.67585,1.67385,1.6756,1034800000.0
2007-12-14 17:25:00,1.6756,1.6761,1.6742,1.67585,1093000002.0
2007-12-14 17:30:00,1.67585,1.6763,1.67475,1.67515,693300000.0
2007-12-14 17:35:00,1.67515,1.67605,1.6747,1.6748,782300000.0
2007-12-14 17:40:00,1.6748,1.67515,1.6737,1.67395,1298100000.0
2007-12-14 17:45:00,1.67395,1.67405,1.67195,1.6734,1555400000.0
2007-12-14 17:50:00,1.6734,1.6736,1.67135,1.6714,960300000.0
2007-12-14 17:55:00,1.6714,1.67265,1.67055,1.67165,2172800000.0
2007-12-14 18:00:00,1.67165,1.672,1.67105,1.67135,1111900000.0
2007-12-14 18:05:00,1.6713,1.6734,1.67105,1.6728,1464700000.0
2007-12-14 18:10:00,1.6728,1.6731,1.67195,1.67265,1520400000.0
2007-12-14 18:15:00,1.67265,1.6736,1.67245,1.6729,1555300000.0
2007-12-14 18:20:00,1.6729,1.6732,1.67245,1.6727,1491500000.0
2007-12-14 18:25:00,1.67275,1.67325,1.672,1.67235,1877200000.0
2007-12-14 18:30:00,1.67245,1.6726,1.6713,1.67155,2621000000.0
2007-12-14 18:35:00,1.67165,1.67205,1.6706,1.67085,2461600001.0
2007-12-14 18:40:00,1.67095,1.6717,1.67075,1.6713,1876400001.0
2007-12-14 18:45:00,1.67135,1.67225,1.67105,1.6717,1525500000.0
2007-12-14 18:50:00,1.6717,1.67385,1.6713,1.67245,1320000000.0
2007-12-14 18:55:00,1.67245,1.67435,1.672,1.67425,1318100002.0
2007-12-14 19:00:00,1.67425,1.6745,1.6738,1.67405,559600000.0
2007-12-14 19:05:00,1.67405,1.67515,1.67275,1.67495,1094700000.0
2007-12-14 19:10:00,1.67485,1.6752,1.67405,1.67455,1844400008.0
2007-12-14 19:15:00,1.67455,1.67565,1.67395,1.67555,1186800006.0
2007-12-14 19:20:00,1.67555,1.67565,1.67455,1.6756,1232200000.0
2007-12-14 19:25:00,1.6756,1.67675,1.6747,1.67605,1395200003.0
2007-12-14 19:30:00,1.67605,1.67655,1.67425,1.67445,1358800001.0
2007-12-14 19:35:00,1.67445,1.6755,1.67445,1.6752,1441100000.0
2007-12-14 19:40:00,1.6752,1.6755,1.67465,1.67525,1552900002.0
2007-12-14 19:45:00,1.67525,1.6756,1.67395,1.6744,1219800000.0
2007-12-14 19:50:00,1.6744,1.6747,1.67395,1.67435,1236400002.0
2007-12-14 19:55:00,1.67435,1.6753,1.67425,1.6746,511400000.0
2007-12-14 20:00:00,1.67455,1.67465,1.67385,1.67455,912600000.0
2007-12-14 20:05:00,1.67455,1.67465,1.67345,1.67385,1070000001.0
2007-12-14 20:10:00,1.67385,1.67445,1.67365,1.67395,1177800000.0
2007-12-14 20:15:00,1.67395,1.67415,1.6731,1.6731,800000001.0
2007-12-14 20:20:00,1.67305,1.6732,1.6718,1.67205,1153600001.0
2007-12-14 20:25:00,1.67205,1.67255,1.67195,1.67195,681000000.0
2007-12-14 20:30:00,1.67195,1.6724,1.67145,1.6719,913400001.0
2007-12-14 20:35:00,1.6719,1.67285,1.6717,1.6721,295600000.0
2007-12-14 20:40:00,1.6721,1.6734,1.67125,1.6727,577300000.0
2007-12-14 20:45:00,1.6727,1.67325,1.6727,1.6731,523600000.0
2007-12-14 20:50:00,1.6731,1.6734,1.6716,1.6723,707900000.0
2007-12-14 20:55:00,1.6723,1.6723,1.67055,1.67165,582400000.0
2007-12-14 21:00:00,1.67155,1.67275,1.67075,1.67245,519700000.0
2007-12-14 21:05:00,1.67255,1.67345,1.6724,1.67315,366400000.0
2007-12-14 21:10:00,1.6732,1.67335,1.672,1.672,517900000.0
2007-12-14 21:15:00,1.67195,1.6722,1.6714,1.67175,546200000.0
2007-12-14 21:20:00,1.67175,1.67225,1.6715,1.67225,531000000.0
2007-12-14 21:25:00,1.67235,1.67255,1.67205,1.6723,303800000.0
2007-12-14 21:30:00,1.67225,1.6725,1.67205,1.6722,199600000.0
2007-12-14 21:35:00,1.6722,1.67355,1.67185,1.6719,347300000.0
2007-12-14 21:40:00,1.6718,1.6727,1.67075,1.67075,841100000.0
2007-12-14 21:45:00,1.6708,1.67185,1.6708,1.6715,682400000.0
2007-12-14 21:50:00,1.67165,1.6727,1.67135,1.6716,741800000.0
2007-12-14 21:55:00,1.67155,1.67305,1.67145,1.67285,577300000.0
2007-12-14 22:00:00,1.67285,1.67445,1.67285,1.67405,700500000.0
2007-12-14 22:05:00,1.67395,1.67455,1.67385,1.67385,468500000.0
2007-12-14 22:10:00,1.67395,1.67395,1.67365,1.67375,289300000.0
2007-12-14 22:15:00,1.67375,1.6749,1.67345,1.6749,239800000.0
2007-12-14 22:20:00,1.6749,1.67525,1.67345,1.67425,690500000.0
2007-12-14 22:25:00,1.67455,1.67455,1.6736,1.6741,408400000.0
2007-12-14 22:30:00,1.6743,1.67435,1.67385,1.67405,270500000.0
2007-12-14 22:35:00,1.67405,1.67445,1.6739,1.6742,106600000.0
2007-12-14 22:40:00,1.6742,1.6749,1.67375,1.67385,656600000.0
2007-12-14 22:45:00,1.67375,1.674,1.6735,1.67395,233600000.0
2007-12-14 22:50:00,1.674,1.67475,1.67365,1.67405,447700000.0
2007-12-14 22:55:00,1.67405,1.67405,1.67345,1.67375,1199599997.0
2007-12-14 23:00:00,1.67375,1.67415,1.67355,1.6741,281100000.0
2007-12-17 00:00:00,1.6675,1.6686,1.6673,1.6686,1128900000.0
2007-12-17 00:05:00,1.6686,1.6687,1.6682,1.6682,762500000.0
2007-12-17 00:10:00,1.6682,1.6686,1.6679,1.6681,381700000.0
2007-12-17 00:15:00,1.6681,1.669,1.6681,1.6685,113300000.0
2007-12-17 00:20:00,1.6685,1.6685,1.6679,1.6684,92300000.0
2007-12-17 00:25:00,1.6684,1.6687,1.6681,1.6685,120600000.0
2007-12-17 00:30:00,1.6685,1.6686,1.6666,1.667,139000000.0
2007-12-17 00:35:00,1.667,1.6675,1.6659,1.6674,143700000.0
2007-12-17 00:40:00,1.6674,1.6684,1.6674,1.6676,218000000.0
2007-12-17 00:45:00,1.6676,1.668,1.667,1.6674,161100000.0
2007-12-17 00:50:00,1.6674,1.6674,1.6666,1.6673,108200000.0
2007-12-17 00:55:00,1.6674,1.6679,1.6672,1.6679,82600000.0
2007-12-17 01:00:00,1.6678,1.6681,1.6673,1.6681,247600000.0
2007-12-17 01:05:00,1.6681,1.6694,1.6681,1.6691,167200000.0
2007-12-17 01:10:00,1.6691,1.6692,1.6688,1.6691,56400000.0
2007-12-17 01:15:00,1.6692,1.6709,1.6691,1.6704,104900000.0
2007-12-17 01:20:00,1.6704,1.6713,1.6702,1.6711,149200000.0
2007-12-17 01:25:00,1.6711,1.6713,1.6705,1.6708,109600000.0
2007-12-17 01:30:00,1.6709,1.6724,1.6705,1.672,245200000.0
2007-12-17 01:35:00,1.672,1.672,1.6711,1.6714,180800000.0
2007-12-17 01:40:00,1.6714,1.6721,1.67095,1.6715,454500000.0
2007-12-17 01:45:00,1.6715,1.6716,1.66935,1.6701,404200000.0
2007-12-17 01:50:00,1.6701,1.6708,1.66995,1.6706,150200000.0
2007-12-17 01:55:00,1.6706,1.6708,1.6703,1.6706,226900000.0
2007-12-17 02:00:00,1.6708,1.67145,1.6706,1.6711,259400000.0
2007-12-17 02:05:00,1.6713,1.6725,1.67085,1.6716,504400000.0
2007-12-17 02:10:00,1.6717,1.6719,1.67095,1.67165,328000000.0
2007-12-17 02:15:00,1.67165,1.6721,1.6713,1.6715,318600000.0
2007-12-17 02:20:00,1.6717,1.6717,1.6699,1.6708,267500000.0
2007-12-17 02:25:00,1.671,1.6714,1.6704,1.67075,490500000.0
2007-12-17 02:30:00,1.6708,1.6711,1.6689,1.6701,562000000.0
2007-12-17 02:35:00,1.6701,1.6702,1.6695,1.6701,85200000.0
2007-12-17 02:40:00,1.6701,1.6701,1.6689,1.66895,207900000.0
2007-12-17 02:45:00,1.66895,1.66925,1.66825,1.6689,677600000.0
2007-12-17 02:50:00,1.66885,1.67,1.66885,1.66955,484900000.0
2007-12-17 02:55:00,1.66955,1.6696,1.66885,1.66905,382300000.0
2007-12-17 03:00:00,1.66905,1.66925,1.66835,1.66865,261500000.0
2007-12-17 03:05:00,1.66865,1.66925,1.66835,1.66865,280800000.0
2007-12-17 03:10:00,1.66865,1.67045,1.66865,1.6702,581200000.0
2007-12-17 03:15:00,1.6702,1.6704,1.67,1.6701,434500000.0
2007-12-17 03:20:00,1.6701,1.67075,1.6701,1.6706,427400000.0
2007-12-17 03:25:00,1.6706,1.6708,1.66975,1.66975,195800000.0
2007-12-17 03:30:00,1.67015,1.67025,1.66935,1.66965,126400000.0
2007-12-17 03:35:00,1.66965,1.6698,1.66875,1.66945,200900000.0
2007-12-17 03:40:00,1.66945,1.66945,1.66875,1.66925,186000000.0
2007-12-17 03:45:00,1.66935,1.66995,1.6693,1.66985,146200000.0
2007-12-17 03:50:00,1.66985,1.67005,1.66915,1.66965,143000000.0
2007-12-17 03:55:00,1.66965,1.67075,1.66915,1.67075,309300000.0
2007-12-17 04:00:00,1.67075,1.67085,1.67015,1.67045,194000000.0
2007-12-17 04:05:00,1.6705,1.67145,1.6705,1.671,177000000.0
2007-12-17 04:10:00,1.67105,1.67115,1.67065,1.67075,232100000.0
2007-12-17 04:15:00,1.67075,1.67125,1.6704,1.67045,233200000.0
2007-12-17 04:20:00,1.67045,1.67085,1.67045,1.67065,112100000.0
2007-12-17 04:25:00,1.67065,1.67095,1.67015,1.67015,153300000.0
2007-12-17 04:30:00,1.67005,1.67185,1.6699,1.67125,438200000.0
2007-12-17 04:35:00,1.67125,1.67325,1.67115,1.67235,770700000.0
2007-12-17 04:40:00,1.67235,1.67295,1.67145,1.67175,172200000.0
2007-12-17 04:45:00,1.67175,1.67235,1.67125,1.67235,363600000.0
2007-12-17 04:50:00,1.6722,1.67265,1.67205,1.67265,95100000.0
2007-12-17 04:55:00,1.6727,1.67275,1.6716,1.67195,93200000.0
2007-12-17 05:00:00,1.67185,1.6727,1.67155,1.67235,264100000.0
2007-12-17 05:05:00,1.67235,1.67255,1.67105,1.67145,212700000.0
2007-12-17 05:10:00,1.67145,1.67145,1.67065,1.67105,228100000.0
2007-12-17 05:15:00,1.671,1.67175,1.67095,1.6716,237400000.0
2007-12-17 05:20:00,1.6716,1.6727,1.6716,1.6725,228500000.0
2007-12-17 05:25:00,1.6725,1.67265,1.67165,1.6719,139400000.0
2007-12-17 05:30:00,1.6719,1.6721,1.6713,1.672,218600000.0
2007-12-17 05:35:00,1.672,1.672,1.67125,1.67145,89700000.0
2007-12-17 05:40:00,1.67145,1.67145,1.671,1.67125,83700000.0
2007-12-17 05:45:00,1.67125,1.67195,1.67125,1.67195,124200000.0
2007-12-17 05:50:00,1.67195,1.67195,1.67075,1.67085,297300000.0
2007-12-17 05:55:00,1.67085,1.6716,1.67085,1.67155,175900000.0
2007-12-17 06:00:00,1.67155,1.67255,1.67155,1.67225,163200000.0
2007-12-17 06:05:00,1.67225,1.67245,1.6719,1.67195,117700000.0
2007-12-17 06:10:00,1.67195,1.67295,1.67175,1.6727,224900000.0
2007-12-17 06:15:00,1.67275,1.67335,1.67255,1.67265,173000000.0
2007-12-17 06:20:00,1.67265,1.67265,1.67205,1.67215,340200000.0
2007-12-17 06:25:00,1.672,1.67255,1.672,1.67235,160700000.0
2007-12-17 06:30:00,1.67235,1.67245,1.67205,1.67225,161700000.0
2007-12-17 06:35:00,1.67235,1.67295,1.67225,1.67265,144000000.0
2007-12-17 06:40:00,1.67265,1.67375,1.6721,1.67345,501700000.0
2007-12-17 06:45:00,1.67345,1.67485,1.67305,1.67375,690200000.0
2007-12-17 06:50:00,1.67375,1.67485,1.67365,1.67485,714500000.0
2007-12-17 06:55:00,1.67495,1.6759,1.6743,1.67565,671400000.0
2007-12-17 07:00:00,1.67555,1.67595,1.67465,1.67545,552400000.0
2007-12-17 07:05:00,1.67545,1.67655,1.67515,1.67655,880900000.0
2007-12-17 07:10:00,1.67645,1.67715,1.676,1.676,365300000.0
2007-12-17 07:15:00,1.67595,1.67645,1.67455,1.67455,164800000.0
2007-12-17 07:20:00,1.67455,1.67695,1.67435,1.67625,349900000.0
2007-12-17 07:25:00,1.67635,1.67685,1.67595,1.67595,240800000.0
2007-12-17 07:30:00,1.67595,1.67605,1.67355,1.67405,417700000.0
2007-12-17 07:35:00,1.6741,1.67555,1.6741,1.67515,234200000.0
2007-12-17 07:40:00,1.67515,1.67745,1.67505,1.67745,339400000.0
2007-12-17 07:45:00,1.67745,1.67745,1.67565,1.67605,341900000.0
2007-12-17 07:50:00,1.6761,1.67775,1.6761,1.67685,277900000.0
2007-12-17 07:55:00,1.67685,1.67705,1.67605,1.67645,391700000.0
2007-12-17 08:00:00,1.67645,1.67755,1.67605,1.67735,363600000.0
2007-12-17 08:05:00,1.67735,1.6787,1.67725,1.67865,549300000.0
2007-12-17 08:10:00,1.67865,1.67925,1.67795,1.6782,565200000.0
2007-12-17 08:15:00,1.6782,1.6808,1.6777,1.6804,1025200000.0
2007-12-17 08:20:00,1.6804,1.68065,1.6787,1.67895,704900000.0
2007-12-17 08:25:00,1.67895,1.67935,1.67715,1.67745,302400000.0
2007-12-17 08:30:00,1.67745,1.67825,1.6774,1.6776,336300000.0
2007-12-17 08:35:00,1.6776,1.6781,1.67665,1.67775,352000000.0
2007-12-17 08:40:00,1.67775,1.67775,1.67695,1.6775,157400000.0
2007-12-17 08:45:00,1.6775,1.67855,1.67735,1.6783,152000000.0
2007-12-17 08:50:00,1.67825,1.67895,1.67745,1.6776,272300000.0
2007-12-17 08:55:00,1.6779,1.67945,1.67765,1.6794,658600000.0
2007-12-17 09:00:00,1.67935,1.6796,1.6765,1.67685,1346300000.0
2007-12-17 09:05:00,1.67715,1.6787,1.67685,1.67805,1369300000.0
2007-12-17 09:10:00,1.67805,1.6798,1.67695,1.6798,1646000000.0
2007-12-17 09:15:00,1.6799,1.68035,1.67875,1.6797,1650500000.0
2007-12-17 09:20:00,1.6797,1.6797,1.6783,1.6787,1369300000.0
2007-12-17 09:25:00,1.67865,1.67955,1.67825,1.67875,1595000000.0
2007-12-17 09:30:00,1.67875,1.6789,1.67805,1.6781,1765200000.0
2007-12-17 09:35:00,1.6781,1.6781,1.6769,1.6771,1825400000.0
2007-12-17 09:40:00,1.6771,1.67735,1.67645,1.67715,899000000.0
2007-12-17 09:45:00,1.6772,1.67755,1.67615,1.67685,1775400000.0
2007-12-17 09:50:00,1.6769,1.6781,1.67665,1.6772,2134800000.0
2007-12-17 09:55:00,1.6772,1.67735,1.6758,1.6768,1716900000.0
2007-12-17 10:00:00,1.6768,1.677,1.6752,1.6754,1613700000.0
2007-12-17 10:05:00,1.6754,1.67585,1.67315,1.67445,1634700000.0
2007-12-17 10:10:00,1.6745,1.6758,1.6741,1.6743,1488500000.0
2007-12-17 10:15:00,1.67425,1.6755,1.67425,1.6749,1510900000.0
2007-12-17 10:20:00,1.6749,1.675,1.67445,1.67495,489800000.0
2007-12-17 10:25:00,1.67495,1.67515,1.6735,1.67385,855300000.0
2007-12-17 10:30:00,1.67385,1.67615,1.67385,1.67545,1980000000.0
2007-12-17 10:35:00,1.67525,1.6755,1.67425,1.6747,1890600000.0
2007-12-17 10:40:00,1.6747,1.67665,1.67445,1.67595,2209500000.0
2007-12-17 10:45:00,1.67585,1.6762,1.67495,1.67525,2808100000.0
2007-12-17 10:50:00,1.67525,1.67635,1.6746,1.67505,2334600000.0
2007-12-17 10:55:00,1.67505,1.67625,1.67465,1.6759,1628400000.0
2007-12-17 11:00:00,1.6759,1.6773,1.67585,1.6772,1663600000.0
2007-12-17 11:05:00,1.6772,1.678,1.67625,1.67675,1678200000.0
2007-12-17 11:10:00,1.6768,1.67695,1.67565,1.6762,2164600000.0
2007-12-17 11:15:00,1.67625,1.67725,1.67545,1.67725,1842400000.0
2007-12-17 11:20:00,1.67725,1.67735,1.67595,1.67695,1681900000.0
2007-12-17 11:25:00,1.67695,1.67775,1.67635,1.67685,1526100000.0
2007-12-17 11:30:00,1.67685,1.6775,1.67585,1.67625,1996600000.0
2007-12-17 11:35:00,1.67635,1.67765,1.67595,1.67705,1886000000.0
2007-12-17 11:40:00,1.67705,1.6771,1.67575,1.67635,1848600000.0
2007-12-17 11:45:00,1.67635,1.6772,1.6761,1.6768,1712200000.0
2007-12-17 11:50:00,1.6768,1.67715,1.6763,1.67695,1562500000.0
2007-12-17 11:55:00,1.67685,1.67725,1.6756,1.6756,2414100000.0
2007-12-17 12:00:00,1.67555,1.6757,1.67465,1.67495,2014400000.0
2007-12-17 12:05:00,1.67495,1.675,1.67435,1.6749,1497000000.0
2007-12-17 12:10:00,1.67475,1.675,1.67375,1.67425,1834600000.0
2007-12-17 12:15:00,1.67425,1.675,1.67375,1.6747,1819900000.0
2007-12-17 12:20:00,1.6747,1.67535,1.67455,1.67485,1530300000.0
2007-12-17 12:25:00,1.67485,1.6749,1.67385,1.6742,1880400000.0
2007-12-17 12:30:00,1.67425,1.67485,1.67395,1.6744,1868300000.0
2007-12-17 12:35:00,1.6744,1.67475,1.67425,1.6746,1458700000.0
2007-12-17 12:40:00,1.67455,1.6753,1.67255,1.67275,2198900000.0
2007-12-17 12:45:00,1.67275,1.67275,1.6712,1.6721,2598100000.0
2007-12-17 12:50:00,1.6721,1.673,1.67185,1.6723,1475600000.0
2007-12-17 12:55:00,1.6722,1.67255,1.67195,1.6724,486700000.0
2007-12-17 13:00:00,1.6724,1.6729,1.67215,1.6724,1618000000.0
2007-12-17 13:05:00,1.6724,1.67285,1.6723,1.67245,1262900000.0
2007-12-17 13:10:00,1.67245,1.67355,1.67145,1.67355,1849700000.0
2007-12-17 13:15:00,1.6734,1.67435,1.67305,1.67375,1664100000.0
2007-12-17 13:20:00,1.67365,1.67545,1.67355,1.67535,1867800000.0
2007-12-17 13:25:00,1.6754,1.67545,1.6725,1.67365,1915500000.0
2007-12-17 13:30:00,1.67355,1.67385,1.67275,1.67295,786600000.0
2007-12-17 13:35:00,1.67295,1.6742,1.67045,1.67315,2242500003.0
2007-12-17 13:40:00,1.67315,1.67395,1.67225,1.67285,1947500000.0
2007-12-17 13:45:00,1.67295,1.67415,1.67285,1.6741,1408200000.0
2007-12-17 13:50:00,1.67405,1.6743,1.67265,1.67305,1366600000.0
2007-12-17 13:55:00,1.673,1.6736,1.673,1.67345,1210300000.0
2007-12-17 14:00:00,1.67355,1.67555,1.67345,1.6749,1570700000.0
2007-12-17 14:05:00,1.67495,1.67545,1.67215,1.6733,2233100000.0
2007-12-17 14:10:00,1.6733,1.67355,1.67275,1.67345,1095800000.0
2007-12-17 14:15:00,1.6734,1.67385,1.67255,1.67335,1190700000.0
2007-12-17 14:20:00,1.67335,1.67445,1.67305,1.67335,880000000.0
2007-12-17 14:25:00,1.67335,1.67405,1.6731,1.6732,712800000.0
2007-12-17 14:30:00,1.6732,1.67455,1.673,1.6743,730200000.0
2007-12-17 14:35:00,1.6743,1.67525,1.6742,1.6751,567200000.0
2007-12-17 14:40:00,1.6751,1.67555,1.67455,1.67465,505399999.0
2007-12-17 14:45:00,1.6746,1.67575,1.67425,1.67495,1103200000.0
2007-12-17 14:50:00,1.67505,1.67525,1.67425,1.6743,1702900000.0
2007-12-17 14:55:00,1.67425,1.67685,1.67405,1.67655,1016400000.0
2007-12-17 15:00:00,1.67665,1.67665,1.67535,1.6765,1034800000.0
2007-12-17 15:05:00,1.67645,1.67655,1.67525,1.67545,649600001.0
2007-12-17 15:10:00,1.67545,1.6763,1.67515,1.67615,238900000.0
2007-12-17 15:15:00,1.67615,1.67685,1.67595,1.6765,497400000.0
2007-12-17 15:20:00,1.6765,1.67865,1.6764,1.6766,604900000.0
2007-12-17 15:25:00,1.6766,1.67715,1.67575,1.67585,799200000.0
2007-12-17 15:30:00,1.6759,1.6767,1.67525,1.676,601500000.0
2007-12-17 15:35:00,1.67595,1.67625,1.67545,1.6758,564600000.0
2007-12-17 15:40:00,1.67575,1.6762,1.67515,1.6752,516700000.0
2007-12-17 15:45:00,1.6752,1.67535,1.67435,1.67475,643900000.0
2007-12-17 15:50:00,1.67485,1.67485,1.67375,1.6747,477700000.0
2007-12-17 15:55:00,1.6747,1.67535,1.67405,1.67435,984400000.0
2007-12-17 16:00:00,1.67425,1.67735,1.67375,1.6771,936100000.0
2007-12-17 16:05:00,1.67705,1.6778,1.677,1.6773,1063600000.0
2007-12-17 16:10:00,1.6774,1.67765,1.67675,1.67685,644000000.0
2007-12-17 16:15:00,1.6769,1.67705,1.6765,1.6766,433200000.0
2007-12-17 16:20:00,1.67655,1.6768,1.67625,1.67645,378200000.0
2007-12-17 16:25:00,1.67645,1.67645,1.6753,1.6762,683800000.0
2007-12-17 16:30:00,1.6762,1.67635,1.67535,1.67625,1203100000.0
2007-12-17 16:35:00,1.67635,1.6768,1.67575,1.6759,828300000.0
2007-12-17 16:40:00,1.6759,1.676,1.6747,1.6748,507000000.0
2007-12-17 16:45:00,1.6748,1.67525,1.67415,1.67455,876300000.0
2007-12-17 16:50:00,1.6745,1.6762,1.67435,1.67585,553200000.0
2007-12-17 16:55:00,1.67585,1.6765,1.67545,1.6758,1511900000.0
2007-12-17 17:00:00,1.67575,1.67655,1.67495,1.67505,1647600001.0
2007-12-17 17:05:00,1.67505,1.6758,1.67465,1.6751,1509100000.0
2007-12-17 17:10:00,1.67505,1.6765,1.67455,1.6759,2020600000.0
2007-12-17 17:15:00,1.67595,1.67645,1.67495,1.6754,1708500001.0
2007-12-17 17:20:00,1.67535,1.67585,1.67465,1.67465,1188600000.0
2007-12-17 17:25:00,1.67475,1.67575,1.67445,1.67555,1858700006.0
2007-12-17 17:30:00,1.67555,1.67585,1.67505,1.6754,1855100005.0
2007-12-17 17:35:00,1.6753,1.67645,1.6752,1.67575,804700000.0
2007-12-17 17:40:00,1.67575,1.6759,1.67475,1.67515,894400000.0
2007-12-17 17:45:00,1.67515,1.6756,1.67435,1.67435,1202600000.0
2007-12-17 17:50:00,1.67445,1.67575,1.6742,1.67515,1217000000.0
2007-12-17 17:55:00,1.67515,1.6767,1.67515,1.67605,813500000.0
2007-12-17 18:00:00,1.67605,1.67635,1.6753,1.67555,623400000.0
2007-12-17 18:05:00,1.6756,1.6766,1.6756,1.6758,444500000.0
2007-12-17 18:10:00,1.6758,1.6766,1.6756,1.6763,1112500001.0
2007-12-17 18:15:00,1.6763,1.67675,1.67615,1.6763,734500000.0
2007-12-17 18:20:00,1.67625,1.67685,1.67585,1.67615,1715500005.0
2007-12-17 18:25:00,1.67615,1.67705,1.67575,1.6767,1235500000.0
2007-12-17 18:30:00,1.67685,1.677,1.67605,1.67635,2299300001.0
2007-12-17 18:35:00,1.67635,1.67745,1.67615,1.67705,1344400000.0
2007-12-17 18:40:00,1.677,1.67745,1.6765,1.6772,495500000.0
2007-12-17 18:45:00,1.67715,1.6775,1.67635,1.67735,446000000.0
2007-12-17 18:50:00,1.67735,1.67775,1.67555,1.67585,1718000002.0
2007-12-17 18:55:00,1.6758,1.677,1.67535,1.67655,1429900001.0
2007-12-17 19:00:00,1.67655,1.67705,1.67605,1.6765,1612100001.0
2007-12-17 19:05:00,1.6765,1.67675,1.67615,1.67675,1495900001.0
2007-12-17 19:10:00,1.67675,1.6773,1.67585,1.6761,2084300003.0
2007-12-17 19:15:00,1.6761,1.6765,1.67555,1.67595,1404000000.0
2007-12-17 19:20:00,1.67595,1.67625,1.67555,1.67555,1107400007.0
2007-12-17 19:25:00,1.67575,1.67585,1.6751,1.67535,907800000.0
2007-12-17 19:30:00,1.67545,1.6757,1.67475,1.67485,939300002.0
2007-12-17 19:35:00,1.67485,1.6751,1.67375,1.67455,822000001.0
2007-12-17 19:40:00,1.6745,1.6756,1.67425,1.6754,594300000.0
2007-12-17 19:45:00,1.6754,1.6754,1.67425,1.67445,1085500005.0
2007-12-17 19:50:00,1.67445,1.6746,1.6735,1.67445,1510900000.0
2007-12-17 19:55:00,1.67445,1.67495,1.67385,1.6747,1804200004.0
2007-12-17 20:00:00,1.6747,1.67515,1.67405,1.6749,294600000.0
2007-12-17 20:05:00,1.6749,1.6754,1.67455,1.6754,466700000.0
2007-12-17 20:10:00,1.6753,1.67595,1.6748,1.6755,316800000.0
2007-12-17 20:15:00,1.6755,1.67715,1.67545,1.6771,772800000.0
2007-12-17 20:20:00,1.6771,1.6772,1.67605,1.6764,388000000.0
2007-12-17 20:25:00,1.6764,1.67665,1.67565,1.67565,309300000.0
2007-12-17 20:30:00,1.67565,1.6759,1.67535,1.6758,540700000.0
2007-12-17 20:35:00,1.6758,1.6758,1.67515,1.6752,714600002.0
2007-12-17 20:40:00,1.67525,1.67615,1.67515,1.67585,1040800002.0
2007-12-17 20:45:00,1.67575,1.67765,1.67575,1.67665,1443900000.0
2007-12-17 20:50:00,1.6767,1.677,1.6762,1.67685,793800001.0
2007-12-17 20:55:00,1.67685,1.6772,1.6759,1.6768,857900001.0
2007-12-17 21:00:00,1.67675,1.6769,1.6763,1.67635,665400002.0
2007-12-17 21:05:00,1.67635,1.67635,1.6754,1.67595,536700000.0
2007-12-17 21:10:00,1.67595,1.6766,1.67555,1.67585,564900000.0
2007-12-17 21:15:00,1.676,1.6766,1.67575,1.6761,304900000.0
2007-12-17 21:20:00,1.6762,1.6764,1.67565,1.6764,464700000.0
2007-12-17 21:25:00,1.6764,1.6768,1.67605,1.6768,422800001.0
2007-12-17 21:30:00,1.67675,1.6769,1.67635,1.67675,491300000.0
2007-12-17 21:35:00,1.67675,1.67725,1.6762,1.6771,744000000.0
2007-12-17 21:40:00,1.6771,1.67715,1.67615,1.6769,781100000.0
2007-12-17 21:45:00,1.67685,1.67735,1.67625,1.6767,1095000000.0
2007-12-17 21:50:00,1.6767,1.67715,1.67625,1.6771,888400000.0
2007-12-17 21:55:00,1.6771,1.67755,1.67605,1.67695,1019800000.0
2007-12-17 22:00:00,1.677,1.6776,1.6766,1.6767,558900000.0
2007-12-17 22:05:00,1.6768,1.67765,1.6768,1.6775,950600000.0
2007-12-17 22:10:00,1.67745,1.6776,1.67705,1.6772,576300003.0
2007-12-17 22:15:00,1.6772,1.6794,1.67695,1.6789,561900000.0
2007-12-17 22:20:00,1.67885,1.67915,1.67835,1.6789,468800000.0
2007-12-17 22:25:00,1.67885,1.68,1.67815,1.67885,1030700000.0
2007-12-17 22:30:00,1.67885,1.6789,1.67655,1.67685,766500000.0
2007-12-17 22:35:00,1.67685,1.67775,1.6762,1.67765,780200000.0
2007-12-17 22:40:00,1.67765,1.67845,1.67755,1.678,514100000.0
2007-12-17 22:45:00,1.6781,1.67905,1.67745,1.67865,1274400005.0
2007-12-17 22:50:00,1.67865,1.67955,1.6783,1.67915,951000001.0
2007-12-17 22:55:00,1.67925,1.6804,1.67915,1.67995,868300000.0
2007-12-17 23:00:00,1.68015,1.6805,1.67955,1.6802,650900000.0
2007-12-17 23:05:00,1.68015,1.68105,1.67995,1.68085,948300000.0
2007-12-17 23:10:00,1.68085,1.68125,1.67995,1.6803,1026200000.0
2007-12-17 23:15:00,1.6805,1.68135,1.6795,1.67965,1207400000.0
2007-12-17 23:20:00,1.67965,1.68075,1.6796,1.68065,866600000.0
2007-12-17 23:25:00,1.68055,1.6811,1.6803,1.6805,884099998.0
2007-12-17 23:30:00,1.6805,1.6807,1.67955,1.67965,857800000.0
2007-12-17 23:35:00,1.67975,1.68065,1.67975,1.68015,364800000.0
2007-12-17 23:40:00,1.68015,1.68025,1.67865,1.6794,344400000.0
2007-12-17 23:45:00,1.67945,1.67955,1.67915,1.6793,97100000.0
2007-12-17 23:50:00,1.6793,1.6798,1.67915,1.6796,524900000.0
2007-12-17 23:55:00,1.6796,1.6801,1.6792,1.6794,290800000.0
2007-12-18 00:00:00,1.6789,1.6806,1.6789,1.6796,661000000.0
2007-12-18 00:05:00,1.6796,1.6807,1.67925,1.6797,954700000.0
2007-12-18 00:10:00,1.6797,1.6806,1.6793,1.6804,753100000.0
2007-12-18 00:15:00,1.6804,1.6807,1.6797,1.68,428500000.0
2007-12-18 00:20:00,1.68,1.6806,1.679,1.6802,661900000.0
2007-12-18 00:25:00,1.6802,1.6808,1.679,1.6791,379900000.0
2007-12-18 00:30:00,1.679,1.6795,1.678,1.6786,434800000.0
2007-12-18 00:35:00,1.6786,1.67885,1.6778,1.6783,221900000.0
2007-12-18 00:40:00,1.6781,1.67945,1.6779,1.679,436700000.0
2007-12-18 00:45:00,1.679,1.6792,1.6777,1.6782,262500000.0
2007-12-18 00:50:00,1.6782,1.6788,1.6774,1.67825,231100000.0
2007-12-18 00:55:00,1.67825,1.6791,1.6781,1.67845,261300000.0
2007-12-18 01:00:00,1.67845,1.6788,1.6778,1.6786,119700000.0
2007-12-18 01:05:00,1.6787,1.6791,1.6784,1.679,76800000.0
2007-12-18 01:10:00,1.6788,1.6794,1.678,1.6794,154300000.0
2007-12-18 01:15:00,1.6794,1.6807,1.6793,1.68,664800000.0
2007-12-18 01:20:00,1.6801,1.6804,1.67975,1.6802,232800000.0
2007-12-18 01:25:00,1.6802,1.6804,1.6789,1.6804,480400000.0
2007-12-18 01:30:00,1.6804,1.6813,1.6792,1.68025,704800000.0
2007-12-18 01:35:00,1.6802,1.681,1.6794,1.6801,254300000.0
2007-12-18 01:40:00,1.6801,1.6805,1.6792,1.6805,391000000.0
2007-12-18 01:45:00,1.6806,1.68105,1.6799,1.6803,296200000.0
2007-12-18 01:50:00,1.6804,1.6805,1.6784,1.6796,258000000.0
2007-12-18 01:55:00,1.6796,1.6801,1.67885,1.6794,240900000.0
2007-12-18 02:00:00,1.6796,1.6797,1.679,1.6791,209700000.0
2007-12-18 02:05:00,1.6791,1.6794,1.6783,1.6793,239200000.0
2007-12-18 02:10:00,1.6793,1.6806,1.6789,1.6795,514900000.0
2007-12-18 02:15:00,1.6795,1.6795,1.6784,1.67875,249600000.0
2007-12-18 02:20:00,1.67875,1.679,1.6782,1.6787,282600000.0
2007-12-18 02:25:00,1.6787,1.679,1.6769,1.6781,465100000.0
2007-12-18 02:30:00,1.6781,1.6788,1.6762,1.6785,620600000.0
2007-12-18 02:35:00,1.6785,1.6785,1.6767,1.6774,389000000.0
2007-12-18 02:40:00,1.6773,1.6774,1.6747,1.6749,446200000.0
2007-12-18 02:45:00,1.6749,1.6759,1.674,1.6758,543500000.0
2007-12-18 02:50:00,1.6758,1.6775,1.6757,1.6774,272900000.0
2007-12-18 02:55:00,1.6774,1.6775,1.6753,1.6757,422500000.0
2007-12-18 03:00:00,1.6757,1.6764,1.6752,1.6764,248500000.0
2007-12-18 03:05:00,1.6765,1.6779,1.6763,1.6777,206200000.0
2007-12-18 03:10:00,1.6777,1.6782,1.6775,1.6778,161300000.0
2007-12-18 03:15:00,1.6778,1.6779,1.6767,1.677,260700000.0
2007-12-18 03:20:00,1.677,1.677,1.6758,1.6764,325300000.0
2007-12-18 03:25:00,1.6764,1.6777,1.6763,1.6774,525800000.0
2007-12-18 03:30:00,1.6773,1.6776,1.6767,1.6769,297000000.0
2007-12-18 03:35:00,1.6769,1.6773,1.6761,1.6761,199700000.0
2007-12-18 03:40:00,1.6761,1.6765,1.6758,1.67615,174600000.0
2007-12-18 03:45:00,1.6761,1.6764,1.6749,1.6754,124200000.0
2007-12-18 03:50:00,1.6754,1.6763,1.6754,1.676,165100000.0
2007-12-18 03:55:00,1.676,1.6762,1.6757,1.6759,146000000.0
2007-12-18 04:00:00,1.6759,1.6763,1.6756,1.676,104800000.0
2007-12-18 04:05:00,1.676,1.6764,1.6758,1.67585,160600000.0
2007-12-18 04:10:00,1.67585,1.67625,1.67585,1.67625,91700000.0
2007-12-18 04:15:00,1.67625,1.67665,1.67605,1.67655,143700000.0
2007-12-18 04:20:00,1.67665,1.67685,1.67595,1.67655,401500000.0
2007-12-18 04:25:00,1.67655,1.67675,1.6763,1.67655,223900000.0
2007-12-18 04:30:00,1.67655,1.67675,1.67535,1.67575,259100000.0
2007-12-18 04:35:00,1.67575,1.67585,1.6752,1.6757,235700000.0
2007-12-18 04:40:00,1.6757,1.67585,1.67515,1.67575,349500000.0
2007-12-18 04:45:00,1.67575,1.67715,1.6757,1.67675,656400000.0
2007-12-18 04:50:00,1.6768,1.67695,1.67645,1.67645,308300000.0
2007-12-18 04:55:00,1.67645,1.67705,1.67645,1.67675,283400000.0
2007-12-18 05:00:00,1.67675,1.67745,1.67635,1.6764,659600000.0
2007-12-18 05:05:00,1.6764,1.6765,1.67535,1.67555,1038600000.0
2007-12-18 05:10:00,1.67555,1.67705,1.67535,1.6766,647800000.0
2007-12-18 05:15:00,1.6766,1.677,1.67545,1.67555,213700000.0
2007-12-18 05:20:00,1.67555,1.67555,1.67385,1.67465,451800000.0
2007-12-18 05:25:00,1.67465,1.67485,1.6726,1.67355,473700000.0
2007-12-18 05:30:00,1.67355,1.67425,1.6731,1.67415,203400000.0
2007-12-18 05:35:00,1.6743,1.67465,1.673,1.67345,743800000.0
2007-12-18 05:40:00,1.67345,1.67415,1.67255,1.67335,378800000.0
2007-12-18 05:45:00,1.67335,1.67385,1.67305,1.67325,300700000.0
2007-12-18 05:50:00,1.67325,1.6741,1.67305,1.67375,301200000.0
2007-12-18 05:55:00,1.67375,1.67395,1.6727,1.67345,401700000.0
2007-12-18 06:00:00,1.6735,1.67505,1.67335,1.67445,633600000.0
2007-12-18 06:05:00,1.67445,1.6761,1.6743,1.67515,390300000.0
2007-12-18 06:10:00,1.67535,1.67635,1.67525,1.67565,385900000.0
2007-12-18 06:15:00,1.67565,1.67735,1.67535,1.67685,330500000.0
2007-12-18 06:20:00,1.67685,1.67685,1.67535,1.67585,362300000.0
2007-12-18 06:25:00,1.67585,1.6766,1.67555,1.6759,272000000.0
2007-12-18 06:30:00,1.6759,1.67655,1.67585,1.67655,69800000.0
2007-12-18 06:35:00,1.67655,1.67655,1.67445,1.67465,196600000.0
2007-12-18 06:40:00,1.67465,1.67525,1.67405,1.67505,341700000.0
2007-12-18 06:45:00,1.67495,1.67545,1.67455,1.67465,321900000.0
2007-12-18 06:50:00,1.67465,1.67565,1.6741,1.67555,368500000.0
2007-12-18 06:55:00,1.67555,1.67555,1.67485,1.67515,229600000.0
2007-12-18 07:00:00,1.6751,1.67625,1.67505,1.67525,238800000.0
2007-12-18 07:05:00,1.6753,1.67535,1.67455,1.67495,116400000.0
2007-12-18 07:10:00,1.67495,1.67535,1.6748,1.67535,85500000.0
2007-12-18 07:15:00,1.6762,1.6762,1.67445,1.67465,103600000.0
2007-12-18 07:20:00,1.67465,1.67505,1.6743,1.67505,141700000.0
2007-12-18 07:25:00,1.67505,1.67635,1.67485,1.6756,280000000.0
2007-12-18 07:30:00,1.67555,1.67645,1.67525,1.67605,598600000.0
2007-12-18 07:35:00,1.67605,1.67645,1.67535,1.67585,423500000.0
2007-12-18 07:40:00,1.676,1.67685,1.67545,1.67665,251400000.0
2007-12-18 07:45:00,1.67665,1.67765,1.6764,1.67715,401600000.0
2007-12-18 07:50:00,1.67715,1.67755,1.67555,1.67645,651700000.0
2007-12-18 07:55:00,1.67645,1.6776,1.67615,1.6765,853800000.0
2007-12-18 08:00:00,1.6765,1.67725,1.6759,1.67655,597900000.0
2007-12-18 08:05:00,1.67655,1.67655,1.67595,1.67625,243400000.0
2007-12-18 08:10:00,1.67625,1.67665,1.676,1.67635,265300000.0
2007-12-18 08:15:00,1.67635,1.67685,1.67605,1.67635,194000000.0
2007-12-18 08:20:00,1.67635,1.67645,1.67595,1.67625,126700000.0
2007-12-18 08:25:00,1.67625,1.6763,1.6756,1.67595,199800000.0
2007-12-18 08:30:00,1.67585,1.67625,1.67575,1.676,135800000.0
2007-12-18 08:35:00,1.676,1.67695,1.67565,1.67595,517000000.0
2007-12-18 08:40:00,1.67595,1.67625,1.6739,1.67395,660000000.0
2007-12-18 08:45:00,1.67395,1.67535,1.6738,1.67475,315700000.0
2007-12-18 08:50:00,1.6748,1.67605,1.67435,1.67555,412500000.0
2007-12-18 08:55:00,1.67545,1.67645,1.67545,1.6755,299400000.0
2007-12-18 09:00:00,1.6755,1.6761,1.67485,1.6753,1414200000.0
2007-12-18 09:05:00,1.6753,1.67585,1.67345,1.67415,1772800000.0
2007-12-18 09:10:00,1.6742,1.6754,1.67405,1.6752,1497600000.0
2007-12-18 09:15:00,1.6753,1.6755,1.67455,1.67485,1242900000.0
2007-12-18 09:20:00,1.6747,1.67505,1.6739,1.67435,1432400000.0
2007-12-18 09:25:00,1.6743,1.67455,1.674,1.67445,1006100000.0
2007-12-18 09:30:00,1.67445,1.67505,1.67405,1.67435,1798600000.0
2007-12-18 09:35:00,1.67435,1.6748,1.67295,1.67455,1460200000.0
2007-12-18 09:40:00,1.67455,1.6746,1.67335,1.67375,1045800000.0
2007-12-18 09:45:00,1.67375,1.67505,1.67345,1.6743,2334900002.0
2007-12-18 09:50:00,1.6743,1.67435,1.67385,1.67435,1158200000.0
2007-12-18 09:55:00,1.6744,1.6754,1.67355,1.67375,2192100000.0
2007-12-18 10:00:00,1.67375,1.6739,1.6722,1.6736,1789400000.0
2007-12-18 10:05:00,1.6736,1.6737,1.67255,1.6734,1199800000.0
2007-12-18 10:10:00,1.6734,1.67395,1.67245,1.67265,1523900000.0
2007-12-18 10:15:00,1.67255,1.67385,1.67245,1.6736,1265400000.0
2007-12-18 10:20:00,1.6736,1.67415,1.6727,1.6729,2017000000.0
2007-12-18 10:25:00,1.6729,1.6737,1.67285,1.673,1726900000.0
2007-12-18 10:30:00,1.673,1.6732,1.6717,1.6718,1849700000.0
2007-12-18 10:35:00,1.6718,1.67325,1.6712,1.67255,1841600000.0
2007-12-18 10:40:00,1.67255,1.6736,1.67215,1.67225,898400000.0
2007-12-18 10:45:00,1.67215,1.6723,1.6714,1.67185,2707199999.0
2007-12-18 10:50:00,1.67175,1.67295,1.67175,1.67265,2456300000.0
2007-12-18 10:55:00,1.67265,1.67285,1.67185,1.67265,1967800000.0
2007-12-18 11:00:00,1.67265,1.67305,1.6714,1.67175,2233600000.0
2007-12-18 11:05:00,1.67175,1.67215,1.6715,1.67155,1893600000.0
2007-12-18 11:10:00,1.67155,1.67185,1.66955,1.67055,2011800000.0
2007-12-18 11:15:00,1.67065,1.67255,1.67055,1.672,2405700000.0
2007-12-18 11:20:00,1.672,1.6729,1.6716,1.67175,2366500000.0
2007-12-18 11:25:00,1.67165,1.67215,1.67165,1.67165,1742900000.0
2007-12-18 11:30:00,1.67165,1.673,1.6716,1.6729,1725900000.0
2007-12-18 11:35:00,1.6729,1.673,1.67215,1.6726,1854600000.0
2007-12-18 11:40:00,1.67265,1.67365,1.67245,1.67355,598200000.0
2007-12-18 11:45:00,1.67355,1.6739,1.67235,1.67335,1636000000.0
2007-12-18 11:50:00,1.67335,1.6739,1.67305,1.67305,1870800000.0
2007-12-18 11:55:00,1.67305,1.6736,1.67225,1.67325,1646400000.0
2007-12-18 12:00:00,1.67325,1.6734,1.67205,1.6726,2246599999.0
2007-12-18 12:05:00,1.67265,1.67275,1.672,1.67225,695700000.0
2007-12-18 12:10:00,1.67215,1.6728,1.67135,1.672,857100000.0
2007-12-18 12:15:00,1.672,1.6722,1.6714,1.67175,712300000.0
2007-12-18 12:20:00,1.67175,1.6731,1.6715,1.67295,1602600000.0
2007-12-18 12:25:00,1.67285,1.67335,1.67205,1.67235,873300000.0
2007-12-18 12:30:00,1.67235,1.6732,1.67155,1.67255,2112600000.0
2007-12-18 12:35:00,1.67255,1.67315,1.67215,1.673,1162300000.0
2007-12-18 12:40:00,1.673,1.67355,1.6726,1.67325,1055900000.0
2007-12-18 12:45:00,1.67335,1.67415,1.6731,1.6735,705200000.0
2007-12-18 12:50:00,1.6735,1.67385,1.67245,1.6731,475000000.0
2007-12-18 12:55:00,1.6733,1.67355,1.67175,1.6723,1392200000.0
2007-12-18 13:00:00,1.6723,1.6727,1.67075,1.6723,2788900000.0
2007-12-18 13:05:00,1.67225,1.67225,1.66925,1.67045,3030400000.0
2007-12-18 13:10:00,1.67045,1.6714,1.6702,1.67105,1717500000.0
2007-12-18 13:15:00,1.67095,1.67155,1.6701,1.6705,1504000000.0
2007-12-18 13:20:00,1.67065,1.6728,1.67045,1.67265,1922900000.0
2007-12-18 13:25:00,1.67265,1.6731,1.67165,1.67165,1534900000.0
2007-12-18 13:30:00,1.67165,1.6717,1.67125,1.6714,1515400000.0
2007-12-18 13:35:00,1.6714,1.6714,1.6697,1.6709,1881600000.0
2007-12-18 13:40:00,1.6709,1.6714,1.6707,1.6713,1174000000.0
2007-12-18 13:45:00,1.6713,1.67145,1.67085,1.67095,1153700000.0
2007-12-18 13:50:00,1.67085,1.6712,1.67025,1.67045,1334100000.0
2007-12-18 13:55:00,1.67045,1.67065,1.66975,1.6699,551300000.0
2007-12-18 14:00:00,1.66985,1.6707,1.6697,1.67055,703000000.0
2007-12-18 14:05:00,1.67055,1.671,1.67025,1.6707,657000000.0
2007-12-18 14:10:00,1.6707,1.6711,1.67015,1.67045,871400000.0
2007-12-18 14:15:00,1.67045,1.67065,1.66915,1.6696,804200000.0
2007-12-18 14:20:00,1.6696,1.6698,1.66945,1.6697,687100000.0
2007-12-18 14:25:00,1.66975,1.67055,1.66925,1.6693,1192000000.0
2007-12-18 14:30:00,1.66925,1.67005,1.66875,1.66945,4001499948.0
2007-12-18 14:35:00,1.66945,1.66995,1.66945,1.66995,957599994.0
2007-12-18 14:40:00,1.67005,1.6702,1.6692,1.66975,2435599959.0
2007-12-18 14:45:00,1.66965,1.67,1.66935,1.6696,2567299966.0
2007-12-18 14:50:00,1.66965,1.67005,1.66885,1.6697,2128500003.0
2007-12-18 14:55:00,1.6697,1.66995,1.66805,1.6685,1571100000.0
2007-12-18 15:00:00,1.66855,1.66975,1.6684,1.6689,1385300000.0
2007-12-18 15:05:00,1.66895,1.66925,1.668,1.66865,1635900000.0
2007-12-18 15:10:00,1.66865,1.67035,1.6684,1.67035,1876300000.0
2007-12-18 15:15:00,1.67035,1.6709,1.66945,1.67015,1433500000.0
2007-12-18 15:20:00,1.67015,1.67055,1.66895,1.6692,1422100000.0
2007-12-18 15:25:00,1.6692,1.6701,1.66825,1.66825,971000000.0
2007-12-18 15:30:00,1.66825,1.6706,1.66825,1.6701,1159300000.0
2007-12-18 15:35:00,1.6701,1.67035,1.6698,1.66995,1065400000.0
2007-12-18 15:40:00,1.66995,1.6701,1.6692,1.6696,1338100000.0
2007-12-18 15:45:00,1.6698,1.67005,1.6685,1.66865,1966100000.0
2007-12-18 15:50:00,1.6686,1.6691,1.668,1.669,2046800000.0
2007-12-18 15:55:00,1.669,1.6705,1.66865,1.6702,1687400000.0
2007-12-18 16:00:00,1.6702,1.67105,1.6699,1.67045,2088000000.0
2007-12-18 16:05:00,1.67045,1.6705,1.6696,1.67005,1366500000.0
2007-12-18 16:10:00,1.67,1.6703,1.66925,1.67015,695600000.0
2007-12-18 16:15:00,1.67015,1.67095,1.6695,1.67015,2305300000.0
2007-12-18 16:20:00,1.67015,1.67075,1.66975,1.6702,1596600000.0
2007-12-18 16:25:00,1.6702,1.67045,1.6691,1.66975,1437000000.0
2007-12-18 16:30:00,1.6698,1.6705,1.6693,1.6695,2422400000.0
2007-12-18 16:35:00,1.6694,1.67015,1.6692,1.66955,2752500000.0
2007-12-18 16:40:00,1.6696,1.6706,1.66905,1.6704,2552000007.0
2007-12-18 16:45:00,1.6704,1.6707,1.669,1.6691,1943299997.0
2007-12-18 16:50:00,1.66915,1.66925,1.6681,1.6684,2122300001.0
2007-12-18 16:55:00,1.6684,1.6701,1.66825,1.67005,1624300000.0
2007-12-18 17:00:00,1.67,1.671,1.6699,1.67075,1185700000.0
2007-12-18 17:05:00,1.67075,1.67125,1.6704,1.67065,609400000.0
2007-12-18 17:10:00,1.67065,1.6713,1.67025,1.67105,1591299998.0
2007-12-18 17:15:00,1.67105,1.67235,1.67065,1.6723,1926200000.0
2007-12-18 17:20:00,1.6723,1.67265,1.6712,1.67135,1345600000.0
2007-12-18 17:25:00,1.67145,1.67165,1.6703,1.6709,2268300000.0
2007-12-18 17:30:00,1.6709,1.67115,1.6701,1.6707,2220700003.0
2007-12-18 17:35:00,1.6707,1.67205,1.66995,1.67155,1688800001.0
2007-12-18 17:40:00,1.67155,1.67325,1.67065,1.6728,2380500001.0
2007-12-18 17:45:00,1.6728,1.67375,1.6725,1.67335,3049900000.0
2007-12-18 17:50:00,1.6734,1.67435,1.6729,1.6738,3532600002.0
2007-12-18 17:55:00,1.6738,1.67485,1.6734,1.6741,2523400000.0
2007-12-18 18:00:00,1.6741,1.67595,1.6736,1.67565,3018399995.0
2007-12-18 18:05:00,1.67565,1.6758,1.6741,1.6745,2802799996.0
2007-12-18 18:10:00,1.6746,1.6752,1.67425,1.67485,2049099999.0
2007-12-18 18:15:00,1.6748,1.67825,1.6741,1.6781,3236999997.0
2007-12-18 18:20:00,1.6781,1.6786,1.67765,1.6782,3806999998.0
2007-12-18 18:25:00,1.6782,1.68075,1.6777,1.6803,2451700003.0
2007-12-18 18:30:00,1.6803,1.6807,1.67975,1.6807,3692700000.0
2007-12-18 18:35:00,1.6807,1.6813,1.67995,1.6811,3060099995.0
2007-12-18 18:40:00,1.6811,1.68185,1.6811,1.68145,2196700000.0
2007-12-18 18:45:00,1.6815,1.6821,1.681,1.68185,2420500000.0
2007-12-18 18:50:00,1.6819,1.6821,1.68115,1.68145,2047600000.0
2007-12-18 18:55:00,1.68145,1.6817,1.6805,1.6817,1638599998.0
2007-12-18 19:00:00,1.6817,1.68245,1.68155,1.68195,2426200001.0
2007-12-18 19:05:00,1.68215,1.6822,1.68085,1.68145,2103399998.0
2007-12-18 19:10:00,1.6814,1.68195,1.6807,1.68095,1735299997.0
2007-12-18 19:15:00,1.6809,1.6814,1.6799,1.6799,1903299999.0
2007-12-18 19:20:00,1.6799,1.6802,1.67915,1.67925,3628699989.0
2007-12-18 19:25:00,1.6794,1.6804,1.6794,1.6803,2155099993.0
2007-12-18 19:30:00,1.6803,1.68065,1.6797,1.6806,1900199995.0
2007-12-18 19:35:00,1.6806,1.6808,1.67825,1.67825,2159199999.0
2007-12-18 19:40:00,1.67825,1.67875,1.6778,1.67865,1311799999.0
2007-12-18 19:45:00,1.67865,1.6791,1.67795,1.6781,1301200000.0
2007-12-18 19:50:00,1.6781,1.67845,1.67775,1.6784,646300000.0
2007-12-18 19:55:00,1.67845,1.67895,1.67805,1.67895,677100000.0
2007-12-18 20:00:00,1.67895,1.67925,1.67865,1.6788,881800002.0
2007-12-18 20:05:00,1.6788,1.6789,1.67855,1.67875,3143600030.0
2007-12-18 20:10:00,1.67875,1.67935,1.67835,1.67905,1875100008.0
2007-12-18 20:15:00,1.67915,1.6793,1.67825,1.67845,676900001.0
2007-12-18 20:20:00,1.67845,1.67845,1.67655,1.67685,1175300000.0
2007-12-18 20:25:00,1.6768,1.6779,1.6767,1.67765,717300000.0
2007-12-18 20:30:00,1.67775,1.6782,1.67765,1.6777,2339900002.0
2007-12-18 20:35:00,1.6777,1.6784,1.67735,1.6778,1181500000.0
2007-12-18 20:40:00,1.67775,1.6786,1.6775,1.6786,544100003.0
2007-12-18 20:45:00,1.6786,1.67885,1.67805,1.67825,879600001.0
2007-12-18 20:50:00,1.6782,1.6783,1.67765,1.67785,1025100000.0
2007-12-18 20:55:00,1.67785,1.6786,1.6777,1.67835,589200000.0
2007-12-18 21:00:00,1.67845,1.679,1.67795,1.6781,669000000.0
2007-12-18 21:05:00,1.6781,1.6787,1.67715,1.67725,1219200001.0
2007-12-18 21:10:00,1.67725,1.67815,1.67705,1.6776,1097800000.0
2007-12-18 21:15:00,1.6776,1.67795,1.67635,1.67685,1365100000.0
2007-12-18 21:20:00,1.67685,1.67725,1.67615,1.67625,990500004.0
2007-12-18 21:25:00,1.67635,1.67675,1.67565,1.67575,530800000.0
2007-12-18 21:30:00,1.67575,1.67595,1.67485,1.67525,719200000.0
2007-12-18 21:35:00,1.6753,1.6763,1.67525,1.67605,708000000.0
2007-12-18 21:40:00,1.67605,1.67655,1.6756,1.6763,713600000.0
2007-12-18 21:45:00,1.6763,1.6763,1.6757,1.6759,404300000.0
2007-12-18 21:50:00,1.6759,1.6765,1.67585,1.67645,542300000.0
2007-12-18 21:55:00,1.67645,1.67815,1.67615,1.678,1185600003.0
2007-12-18 22:00:00,1.678,1.67815,1.67655,1.67725,1484500004.0
2007-12-18 22:05:00,1.67735,1.67785,1.67685,1.67775,513600000.0
2007-12-18 22:10:00,1.67775,1.67835,1.67765,1.67825,261800000.0
2007-12-18 22:15:00,1.67825,1.67825,1.67695,1.6771,204800000.0
2007-12-18 22:20:00,1.6772,1.67725,1.67525,1.67555,1921400009.0
2007-12-18 22:25:00,1.67575,1.676,1.67405,1.67475,1245800002.0
2007-12-18 22:30:00,1.67465,1.67485,1.67305,1.67335,1583500001.0
2007-12-18 22:35:00,1.67345,1.674,1.67275,1.67285,1453600004.0
2007-12-18 22:40:00,1.67285,1.67395,1.6727,1.6737,992200000.0
2007-12-18 22:45:00,1.6737,1.6747,1.67355,1.67445,467300000.0
2007-12-18 22:50:00,1.6745,1.67595,1.67405,1.67535,899000000.0
2007-12-18 22:55:00,1.67535,1.6757,1.675,1.6755,290300000.0
2007-12-18 23:00:00,1.6755,1.6755,1.67485,1.6751,448000000.0
2007-12-18 23:05:00,1.675,1.67515,1.67475,1.67475,349500000.0
2007-12-18 23:10:00,1.67485,1.67525,1.6739,1.6739,668800000.0
2007-12-18 23:15:00,1.67375,1.67475,1.67335,1.67475,548600000.0
2007-12-18 23:20:00,1.67465,1.67495,1.67405,1.67405,452000000.0
2007-12-18 23:25:00,1.67405,1.6754,1.674,1.67535,854600000.0
2007-12-18 23:30:00,1.67535,1.67555,1.67495,1.67505,603900000.0
2007-12-18 23:35:00,1.67505,1.67515,1.67375,1.67445,903000000.0
2007-12-18 23:40:00,1.67445,1.67465,1.6737,1.67465,565600000.0
2007-12-18 23:45:00,1.67465,1.6752,1.67425,1.67435,885100000.0
2007-12-18 23:50:00,1.67435,1.67485,1.67365,1.67465,908900000.0
2007-12-18 23:55:00,1.67475,1.6753,1.6739,1.6753,674800002.0
2007-12-19 00:00:00,1.6752,1.6755,1.6744,1.6755,530200000.0
2007-12-19 00:05:00,1.6751,1.67555,1.67465,1.67495,507600000.0
2007-12-19 00:10:00,1.67495,1.67555,1.67345,1.67405,622000000.0
2007-12-19 00:15:00,1.67405,1.67425,1.67315,1.6734,362200000.0
2007-12-19 00:20:00,1.6734,1.67395,1.67335,1.67375,214100000.0
2007-12-19 00:25:00,1.67375,1.67425,1.67315,1.67315,70800000.0
2007-12-19 00:30:00,1.67315,1.67345,1.67225,1.67275,272900000.0
2007-12-19 00:35:00,1.6729,1.67315,1.67245,1.67285,189200000.0
2007-12-19 00:40:00,1.67285,1.67315,1.67205,1.67205,142300000.0
2007-12-19 00:45:00,1.67195,1.67285,1.6716,1.67265,116100000.0
2007-12-19 00:50:00,1.67265,1.67285,1.67245,1.67265,49200000.0
2007-12-19 00:55:00,1.6727,1.67275,1.67235,1.67255,38800000.0
2007-12-19 01:00:00,1.67255,1.67275,1.67175,1.67265,173800000.0
2007-12-19 01:05:00,1.67265,1.67275,1.67205,1.67215,88200000.0
2007-12-19 01:10:00,1.6722,1.67255,1.67195,1.67215,131200000.0
2007-12-19 01:15:00,1.67215,1.67305,1.6718,1.67295,129800000.0
2007-12-19 01:20:00,1.67295,1.67295,1.67205,1.6725,178400000.0
2007-12-19 01:25:00,1.67245,1.67265,1.67155,1.6721,159000000.0
2007-12-19 01:30:00,1.6721,1.67225,1.67155,1.67185,215400000.0
2007-12-19 01:35:00,1.67175,1.67255,1.67155,1.67255,100500000.0
2007-12-19 01:40:00,1.67255,1.67325,1.67215,1.67255,203100000.0
2007-12-19 01:45:00,1.67245,1.67365,1.67245,1.6735,106500000.0
2007-12-19 01:50:00,1.67355,1.67365,1.6726,1.67275,88400000.0
2007-12-19 01:55:00,1.6728,1.67355,1.67275,1.67285,205900000.0
2007-12-19 02:00:00,1.67285,1.6732,1.67265,1.67295,89100000.0
2007-12-19 02:05:00,1.67295,1.67315,1.67255,1.67285,171600000.0
2007-12-19 02:10:00,1.67285,1.67295,1.6725,1.67295,63200000.0
2007-12-19 02:15:00,1.67295,1.67415,1.67275,1.67385,212100000.0
2007-12-19 02:20:00,1.67385,1.67445,1.67335,1.67385,190400000.0
2007-12-19 02:25:00,1.67395,1.67435,1.67275,1.67345,427000000.0
2007-12-19 02:30:00,1.67345,1.67385,1.67305,1.67385,224500000.0
2007-12-19 02:35:00,1.67385,1.67425,1.67295,1.67295,211800000.0
2007-12-19 02:40:00,1.6731,1.67345,1.67225,1.67245,191700000.0
2007-12-19 02:45:00,1.67245,1.67265,1.67195,1.67245,188100000.0
2007-12-19 02:50:00,1.67245,1.67295,1.6723,1.67265,145800000.0
2007-12-19 02:55:00,1.6727,1.67315,1.67225,1.6725,205100000.0
2007-12-19 03:00:00,1.6726,1.67335,1.67255,1.67325,128100000.0
2007-12-19 03:05:00,1.67325,1.67445,1.67275,1.67385,255000000.0
2007-12-19 03:10:00,1.67385,1.67385,1.67305,1.67345,138300000.0
2007-12-19 03:15:00,1.6735,1.67385,1.6732,1.6736,107400000.0
2007-12-19 03:20:00,1.6736,1.6737,1.67315,1.67315,334200000.0
2007-12-19 03:25:00,1.67335,1.67405,1.67315,1.6736,376800000.0
2007-12-19 03:30:00,1.6736,1.6741,1.6733,1.67365,213100000.0
2007-12-19 03:35:00,1.67365,1.67425,1.67365,1.67405,71700000.0
2007-12-19 03:40:00,1.67415,1.67485,1.67345,1.67355,138300000.0
2007-12-19 03:45:00,1.67355,1.67375,1.673,1.6733,149600000.0
2007-12-19 03:50:00,1.6733,1.674,1.6732,1.6739,227200000.0
2007-12-19 03:55:00,1.6739,1.67415,1.67345,1.67395,185200000.0
2007-12-19 04:00:00,1.67395,1.67395,1.67335,1.67355,93600000.0
2007-12-19 04:05:00,1.67355,1.67355,1.6728,1.67305,75300000.0
2007-12-19 04:10:00,1.67325,1.6734,1.67295,1.67305,62400000.0
2007-12-19 04:15:00,1.67305,1.67385,1.67235,1.67255,191400000.0
2007-12-19 04:20:00,1.67245,1.6732,1.67235,1.67235,534800000.0
2007-12-19 04:25:00,1.67235,1.67255,1.67195,1.67225,148500000.0
2007-12-19 04:30:00,1.67225,1.67295,1.672,1.67265,160100000.0
2007-12-19 04:35:00,1.67265,1.6735,1.67265,1.67325,342300000.0
2007-12-19 04:40:00,1.67325,1.6735,1.67235,1.6731,353500000.0
2007-12-19 04:45:00,1.67305,1.67315,1.67195,1.6722,324200000.0
2007-12-19 04:50:00,1.6722,1.6724,1.67135,1.67225,254300000.0
2007-12-19 04:55:00,1.67225,1.6724,1.67145,1.6717,80900000.0
2007-12-19 05:00:00,1.6717,1.67185,1.67145,1.67165,80800000.0
2007-12-19 05:05:00,1.6717,1.67175,1.6712,1.67125,72800000.0
2007-12-19 05:10:00,1.67125,1.67145,1.67025,1.67145,247500000.0
2007-12-19 05:15:00,1.67145,1.67145,1.66965,1.6702,284600000.0
2007-12-19 05:20:00,1.6702,1.67055,1.66995,1.6703,155800000.0
2007-12-19 05:25:00,1.6703,1.67135,1.67025,1.67105,340000000.0
2007-12-19 05:30:00,1.67115,1.67125,1.67045,1.67085,128700000.0
2007-12-19 05:35:00,1.67085,1.67145,1.67055,1.67115,289200000.0
2007-12-19 05:40:00,1.67115,1.67125,1.67035,1.67035,223200000.0
2007-12-19 05:45:00,1.67035,1.67145,1.6702,1.67145,135200000.0
2007-12-19 05:50:00,1.67145,1.67145,1.6708,1.67095,127800000.0
2007-12-19 05:55:00,1.67105,1.6715,1.67085,1.6714,210800000.0
2007-12-19 06:00:00,1.6714,1.6716,1.67075,1.67105,349100000.0
2007-12-19 06:05:00,1.67105,1.67105,1.67055,1.67065,109700000.0
2007-12-19 06:10:00,1.67065,1.67075,1.67025,1.67035,232300000.0
2007-12-19 06:15:00,1.67035,1.67095,1.6703,1.67075,204400000.0
2007-12-19 06:20:00,1.67075,1.67085,1.66945,1.66985,301600000.0
2007-12-19 06:25:00,1.66995,1.67025,1.66885,1.66915,287500000.0
2007-12-19 06:30:00,1.6692,1.66985,1.66915,1.66975,196600000.0
2007-12-19 06:35:00,1.66975,1.67015,1.66975,1.6699,246500000.0
2007-12-19 06:40:00,1.6699,1.6702,1.66975,1.6702,178800000.0
2007-12-19 06:45:00,1.6702,1.67075,1.67005,1.6704,285200000.0
2007-12-19 06:50:00,1.6704,1.671,1.67035,1.6704,332000000.0
2007-12-19 06:55:00,1.67035,1.67085,1.67035,1.67075,183300000.0
2007-12-19 07:00:00,1.67035,1.67105,1.6703,1.67065,350899999.0
2007-12-19 07:05:00,1.67065,1.67125,1.67045,1.67085,167700000.0
2007-12-19 07:10:00,1.6704,1.67095,1.6704,1.6705,116800000.0
2007-12-19 07:15:00,1.6704,1.67065,1.6702,1.67035,201100000.0
2007-12-19 07:20:00,1.67035,1.67075,1.6701,1.67055,171500000.0
2007-12-19 07:25:00,1.67045,1.67085,1.67015,1.67025,100600000.0
2007-12-19 07:30:00,1.67025,1.67045,1.67005,1.6704,250800000.0
2007-12-19 07:35:00,1.6704,1.67105,1.67025,1.67035,289300000.0
2007-12-19 07:40:00,1.67045,1.67075,1.67015,1.67055,248500000.0
2007-12-19 07:45:00,1.67055,1.67145,1.67055,1.67105,287600000.0
2007-12-19 07:50:00,1.67105,1.67145,1.67085,1.67125,96300000.0
2007-12-19 07:55:00,1.67135,1.67175,1.67095,1.67105,241800000.0
2007-12-19 08:00:00,1.67105,1.6716,1.67075,1.6714,307600000.0
2007-12-19 08:05:00,1.6714,1.6717,1.6713,1.6715,213300000.0
2007-12-19 08:10:00,1.67135,1.6718,1.67135,1.67175,164500000.0
2007-12-19 08:15:00,1.67175,1.6723,1.67155,1.67175,402400000.0
2007-12-19 08:20:00,1.67175,1.67255,1.67175,1.67205,396800000.0
2007-12-19 08:25:00,1.67205,1.6728,1.6713,1.67185,557600000.0
2007-12-19 08:30:00,1.67185,1.67255,1.67165,1.6724,236800000.0
2007-12-19 08:35:00,1.6724,1.6725,1.67195,1.67215,246600000.0
2007-12-19 08:40:00,1.67215,1.67265,1.67205,1.67225,312200000.0
2007-12-19 08:45:00,1.67225,1.67235,1.67155,1.6722,384900000.0
2007-12-19 08:50:00,1.6722,1.67325,1.67115,1.6728,857700001.0
2007-12-19 08:55:00,1.67285,1.67325,1.67185,1.67245,464700000.0
2007-12-19 09:00:00,1.67255,1.67295,1.67175,1.6723,779500000.0
2007-12-19 09:05:00,1.67225,1.67255,1.6717,1.6719,740100000.0
2007-12-19 09:10:00,1.6719,1.6722,1.67125,1.67125,919300000.0
2007-12-19 09:15:00,1.67135,1.6714,1.67065,1.67115,1080900000.0
2007-12-19 09:20:00,1.67115,1.67115,1.67005,1.6703,1244100000.0
2007-12-19 09:25:00,1.6703,1.671,1.67015,1.6707,1472900000.0
2007-12-19 09:30:00,1.6707,1.67175,1.67055,1.67105,1934400000.0
2007-12-19 09:35:00,1.67105,1.6713,1.6699,1.67065,2010600000.0
2007-12-19 09:40:00,1.67065,1.67175,1.67025,1.67155,1723800000.0
2007-12-19 09:45:00,1.67165,1.6718,1.67065,1.67085,1885600000.0
2007-12-19 09:50:00,1.6709,1.67115,1.6701,1.6708,1242500000.0
2007-12-19 09:55:00,1.6708,1.67135,1.6707,1.6713,1042800000.0
2007-12-19 10:00:00,1.67125,1.6722,1.671,1.6714,1821600000.0
2007-12-19 10:05:00,1.6714,1.67145,1.67045,1.6706,1788000000.0
2007-12-19 10:10:00,1.6706,1.6706,1.66905,1.66915,1695400000.0
2007-12-19 10:15:00,1.66905,1.66985,1.6687,1.6697,1248800000.0
2007-12-19 10:20:00,1.6697,1.6701,1.66925,1.6695,1926900000.0
2007-12-19 10:25:00,1.6695,1.67115,1.66935,1.67085,1538300000.0
2007-12-19 10:30:00,1.67085,1.6716,1.6705,1.6714,388000000.0
2007-12-19 10:35:00,1.6714,1.6715,1.67045,1.67075,1191200000.0
2007-12-19 10:40:00,1.67075,1.67135,1.6698,1.67005,687400000.0
2007-12-19 10:45:00,1.67005,1.67035,1.66895,1.66955,451900000.0
2007-12-19 10:50:00,1.66955,1.67035,1.66875,1.66895,1698500000.0
2007-12-19 10:55:00,1.669,1.6696,1.66845,1.66855,1741200001.0
2007-12-19 11:00:00,1.66855,1.66925,1.6677,1.66845,1805199999.0
2007-12-19 11:05:00,1.66845,1.66935,1.66815,1.6693,809600000.0
2007-12-19 11:10:00,1.6693,1.67005,1.66885,1.66975,941600000.0
2007-12-19 11:15:00,1.66975,1.67,1.66945,1.67,360200000.0
2007-12-19 11:20:00,1.67,1.67155,1.66985,1.6706,970200000.0
2007-12-19 11:25:00,1.6707,1.67075,1.66865,1.66885,1703299999.0
2007-12-19 11:30:00,1.66885,1.66975,1.66795,1.66845,3298600010.0
2007-12-19 11:35:00,1.66845,1.67,1.66845,1.6691,2512299999.0
2007-12-19 11:40:00,1.6692,1.67,1.6689,1.6691,3068099998.0
2007-12-19 11:45:00,1.6691,1.67025,1.669,1.6696,2887799999.0
2007-12-19 11:50:00,1.66965,1.66975,1.66875,1.66915,2005000000.0
2007-12-19 11:55:00,1.66915,1.67015,1.6688,1.6695,912200000.0
2007-12-19 12:00:00,1.6695,1.6704,1.6693,1.67025,1615800000.0
2007-12-19 12:05:00,1.67025,1.6708,1.6698,1.6706,1600000000.0
2007-12-19 12:10:00,1.6706,1.6708,1.67,1.67035,977600002.0
2007-12-19 12:15:00,1.6703,1.67065,1.6694,1.6706,975600000.0
2007-12-19 12:20:00,1.6706,1.67075,1.67025,1.6707,960700000.0
2007-12-19 12:25:00,1.6706,1.6713,1.6705,1.671,851200000.0
2007-12-19 12:30:00,1.671,1.6714,1.6708,1.6712,589700000.0
2007-12-19 12:35:00,1.6712,1.6714,1.6705,1.67065,678500000.0
2007-12-19 12:40:00,1.6706,1.67085,1.66965,1.6702,1897799999.0
2007-12-19 12:45:00,1.6705,1.6713,1.66985,1.6709,1345900002.0
2007-12-19 12:50:00,1.6708,1.6712,1.67,1.67115,559900000.0
2007-12-19 12:55:00,1.67125,1.67165,1.6703,1.6705,1087900000.0
2007-12-19 13:00:00,1.6703,1.67195,1.6703,1.6718,968400000.0
2007-12-19 13:05:00,1.6718,1.6727,1.6715,1.6725,800700000.0
2007-12-19 13:10:00,1.6725,1.67275,1.6717,1.6722,1185800002.0
2007-12-19 13:15:00,1.6723,1.67275,1.6716,1.67255,1542200001.0
2007-12-19 13:20:00,1.67255,1.67255,1.6719,1.67215,1549800001.0
2007-12-19 13:25:00,1.67215,1.67355,1.67205,1.67265,1247300000.0
2007-12-19 13:30:00,1.6726,1.6736,1.6725,1.6736,464600000.0
2007-12-19 13:35:00,1.6736,1.6739,1.6729,1.6735,996800000.0
2007-12-19 13:40:00,1.6736,1.67375,1.6731,1.67345,514800000.0
2007-12-19 13:45:00,1.67345,1.67365,1.6729,1.67315,576200000.0
2007-12-19 13:50:00,1.67315,1.67335,1.6721,1.67245,371000000.0
2007-12-19 13:55:00,1.67245,1.67325,1.6722,1.6728,1078800000.0
2007-12-19 14:00:00,1.6728,1.6732,1.67235,1.67275,1665600000.0
2007-12-19 14:05:00,1.6728,1.6733,1.6722,1.6732,2054599997.0
2007-12-19 14:10:00,1.6732,1.6732,1.6711,1.6716,1962099999.0
2007-12-19 14:15:00,1.6716,1.67195,1.67095,1.67145,1308700000.0
2007-12-19 14:20:00,1.67145,1.6727,1.6714,1.6725,935000000.0
2007-12-19 14:25:00,1.6725,1.67325,1.6724,1.6729,934800000.0
2007-12-19 14:30:00,1.6729,1.6747,1.6728,1.6731,2771999998.0
2007-12-19 14:35:00,1.6731,1.6733,1.67205,1.6726,2103200001.0
2007-12-19 14:40:00,1.6725,1.6729,1.6713,1.6714,1543700001.0
2007-12-19 14:45:00,1.6714,1.6718,1.6702,1.671,1666400000.0
2007-12-19 14:50:00,1.671,1.6721,1.6708,1.6717,1726500000.0
2007-12-19 14:55:00,1.6716,1.673,1.6715,1.6715,1941100000.0
2007-12-19 15:00:00,1.67145,1.6722,1.6712,1.6722,1115700000.0
2007-12-19 15:05:00,1.6722,1.6723,1.67155,1.6718,905400000.0
2007-12-19 15:10:00,1.6718,1.6725,1.6717,1.6724,1285900002.0
2007-12-19 15:15:00,1.6724,1.67295,1.6721,1.6723,1695199996.0
2007-12-19 15:20:00,1.67235,1.6729,1.6717,1.6725,2027299996.0
2007-12-19 15:25:00,1.6725,1.6729,1.67155,1.6729,2441999999.0
2007-12-19 15:30:00,1.6729,1.673,1.67205,1.6725,2066199998.0
2007-12-19 15:35:00,1.6726,1.6738,1.6724,1.67325,2294200000.0
2007-12-19 15:40:00,1.67325,1.67355,1.67195,1.67235,2173299999.0
2007-12-19 15:45:00,1.67245,1.67295,1.67195,1.6725,2329599996.0
2007-12-19 15:50:00,1.67255,1.67305,1.67235,1.6729,1951600000.0
2007-12-19 15:55:00,1.67295,1.6736,1.67275,1.67295,1502000000.0
2007-12-19 16:00:00,1.67295,1.67325,1.67215,1.6724,1819399999.0
2007-12-19 16:05:00,1.6724,1.67245,1.67125,1.67195,3233900000.0
2007-12-19 16:10:00,1.67185,1.6723,1.67135,1.67215,1661300000.0
2007-12-19 16:15:00,1.67215,1.6723,1.67125,1.67225,2750100000.0
2007-12-19 16:20:00,1.67225,1.67255,1.67145,1.67185,1055800000.0
2007-12-19 16:25:00,1.67185,1.67205,1.6713,1.67165,1585600000.0
2007-12-19 16:30:00,1.67165,1.6717,1.67025,1.67085,3208700000.0
2007-12-19 16:35:00,1.67085,1.67195,1.67085,1.67155,3446000001.0
2007-12-19 16:40:00,1.67155,1.672,1.67015,1.67065,2808700000.0
2007-12-19 16:45:00,1.6706,1.6708,1.67005,1.6708,3294900002.0
2007-12-19 16:50:00,1.6708,1.672,1.67035,1.672,2797700011.0
2007-12-19 16:55:00,1.672,1.6722,1.67095,1.67115,2672200001.0
2007-12-19 17:00:00,1.67115,1.672,1.6706,1.6712,3430599998.0
2007-12-19 17:05:00,1.6712,1.6713,1.6699,1.67015,2620999998.0
2007-12-19 17:10:00,1.67015,1.6713,1.6698,1.6708,1952200001.0
2007-12-19 17:15:00,1.6708,1.6712,1.6701,1.67115,2346100004.0
2007-12-19 17:20:00,1.67115,1.67255,1.6708,1.6724,2323599996.0
2007-12-19 17:25:00,1.6724,1.673,1.672,1.6723,2728999999.0
2007-12-19 17:30:00,1.6723,1.6727,1.6714,1.6715,1370400001.0
2007-12-19 17:35:00,1.6715,1.6724,1.67105,1.672,1976399997.0
2007-12-19 17:40:00,1.672,1.6722,1.6704,1.6706,2265699993.0
2007-12-19 17:45:00,1.6706,1.6708,1.6695,1.67065,3114599993.0
2007-12-19 17:50:00,1.67065,1.6715,1.6705,1.6711,2164100002.0
2007-12-19 17:55:00,1.6711,1.675,1.671,1.67455,2278700000.0
2007-12-19 18:00:00,1.67455,1.6762,1.6733,1.6755,4578999998.0
2007-12-19 18:05:00,1.6755,1.6756,1.6745,1.6749,2672600000.0
2007-12-19 18:10:00,1.6749,1.67605,1.6745,1.6759,3440300005.0
2007-12-19 18:15:00,1.6758,1.6772,1.6758,1.6768,3047500002.0
2007-12-19 18:20:00,1.6768,1.6775,1.67615,1.67635,4513100002.0
2007-12-19 18:25:00,1.6764,1.6776,1.676,1.6776,3497600001.0
2007-12-19 18:30:00,1.6776,1.6776,1.6744,1.67495,4304900001.0
2007-12-19 18:35:00,1.67495,1.6753,1.672,1.67285,4985000002.0
2007-12-19 18:40:00,1.67285,1.6749,1.6728,1.6747,4866200005.0
2007-12-19 18:45:00,1.6747,1.6752,1.6735,1.6737,3243899999.0
2007-12-19 18:50:00,1.6737,1.6738,1.673,1.6733,3201300000.0
2007-12-19 18:55:00,1.6733,1.6747,1.6732,1.67425,3765000000.0
2007-12-19 19:00:00,1.67425,1.67455,1.6725,1.6732,1198400000.0
2007-12-19 19:05:00,1.67325,1.6744,1.67305,1.6742,644300000.0
2007-12-19 19:10:00,1.6743,1.6744,1.673,1.67305,2901100000.0
2007-12-19 19:15:00,1.673,1.6737,1.6727,1.6734,2066600000.0
2007-12-19 19:20:00,1.6734,1.6739,1.673,1.6732,3816200000.0
2007-12-19 19:25:00,1.6731,1.6735,1.672,1.6721,2834500000.0
2007-12-19 19:30:00,1.6721,1.6739,1.6719,1.6734,1737800000.0
2007-12-19 19:35:00,1.6734,1.6739,1.6732,1.6734,1608800000.0
2007-12-19 19:40:00,1.6734,1.6739,1.673,1.6731,2172200000.0
2007-12-19 19:45:00,1.6731,1.6732,1.6721,1.6731,2295700000.0
2007-12-19 19:50:00,1.6731,1.6731,1.6718,1.6723,2588600000.0
2007-12-19 19:55:00,1.6723,1.6729,1.6714,1.6729,2038400000.0
2007-12-19 20:00:00,1.6729,1.6739,1.67275,1.6728,2139200000.0
2007-12-19 20:05:00,1.6728,1.6736,1.6727,1.673,1933600000.0
2007-12-19 20:10:00,1.673,1.6736,1.6727,1.673,2093000000.0
2007-12-19 20:15:00,1.673,1.6731,1.6724,1.6726,1286200000.0
2007-12-19 20:20:00,1.6726,1.6733,1.6725,1.6733,1248800000.0
2007-12-19 20:25:00,1.6733,1.67385,1.6732,1.6734,887200000.0
2007-12-19 20:30:00,1.6734,1.67355,1.6727,1.67355,569900000.0
2007-12-19 20:35:00,1.67355,1.6744,1.6733,1.6736,849800000.0
2007-12-19 20:40:00,1.6736,1.67415,1.6736,1.6739,1988800000.0
2007-12-19 20:45:00,1.674,1.6746,1.6739,1.6744,1886000001.0
2007-12-19 20:50:00,1.6744,1.6745,1.6737,1.67395,1227800000.0
2007-12-19 20:55:00,1.6739,1.6745,1.67375,1.6744,1508900000.0
2007-12-19 21:00:00,1.6744,1.6747,1.674,1.6745,635200000.0
2007-12-19 21:05:00,1.6745,1.6746,1.6742,1.6744,1546400000.0
2007-12-19 21:10:00,1.6744,1.6745,1.673,1.6732,1750400000.0
2007-12-19 21:15:00,1.6732,1.67455,1.6727,1.6743,2272400000.0
2007-12-19 21:20:00,1.6743,1.67445,1.673,1.67405,2293299996.0
2007-12-19 21:25:00,1.67405,1.67425,1.6735,1.6739,1129300000.0
2007-12-19 21:30:00,1.6739,1.67415,1.6735,1.674,984300000.0
2007-12-19 21:35:00,1.674,1.674,1.6729,1.6733,670700001.0
2007-12-19 21:40:00,1.6733,1.6734,1.6729,1.67305,574900000.0
2007-12-19 21:45:00,1.673,1.6733,1.6724,1.6727,867200000.0
2007-12-19 21:50:00,1.6728,1.6733,1.6724,1.6732,2544100011.0
2007-12-19 21:55:00,1.6732,1.6746,1.6732,1.6746,2631200000.0
2007-12-19 22:00:00,1.6747,1.675,1.674,1.6748,2543600000.0
2007-12-19 22:05:00,1.6748,1.6753,1.6744,1.6749,1412900000.0
2007-12-19 22:10:00,1.6749,1.675,1.6741,1.6744,972700000.0
2007-12-19 22:15:00,1.6744,1.6747,1.6737,1.6745,946200000.0
2007-12-19 22:20:00,1.6744,1.6745,1.6737,1.6744,1802900000.0
2007-12-19 22:25:00,1.6745,1.67505,1.6741,1.6743,1646200000.0
2007-12-19 22:30:00,1.6743,1.67455,1.6739,1.6742,507200000.0
2007-12-19 22:35:00,1.67425,1.6743,1.6736,1.67395,196000000.0
2007-12-19 22:40:00,1.67395,1.67425,1.6736,1.6741,302400000.0
2007-12-19 22:45:00,1.6741,1.6742,1.6734,1.6739,1240300000.0
2007-12-19 22:50:00,1.674,1.6743,1.6738,1.6741,822900000.0
2007-12-19 22:55:00,1.6741,1.6741,1.6729,1.6733,1687500000.0
2007-12-19 23:00:00,1.6733,1.6735,1.67295,1.6732,962400000.0
2007-12-19 23:05:00,1.6732,1.6739,1.6731,1.6735,997100000.0
2007-12-19 23:10:00,1.6735,1.6737,1.6731,1.6733,420800000.0
2007-12-19 23:15:00,1.6733,1.6733,1.6721,1.673,828800000.0
2007-12-19 23:20:00,1.673,1.6732,1.6728,1.673,812000000.0
2007-12-19 23:25:00,1.673,1.6739,1.67265,1.6738,865300000.0
2007-12-19 23:30:00,1.6738,1.6739,1.6731,1.6731,609700000.0
2007-12-19 23:35:00,1.6733,1.6748,1.6733,1.6744,1043900000.0
2007-12-19 23:40:00,1.6744,1.6747,1.67315,1.6736,1597300000.0
2007-12-19 23:45:00,1.6736,1.6742,1.673,1.6733,1675000000.0
2007-12-19 23:50:00,1.6733,1.6736,1.6726,1.6736,1046100000.0
2007-12-19 23:55:00,1.6736,1.6749,1.6734,1.6741,546700000.0
2007-12-20 00:00:00,1.6738,1.675,1.6736,1.6747,1355400000.0
2007-12-20 00:05:00,1.6747,1.6749,1.6744,1.6745,1658400000.0
2007-12-20 00:10:00,1.6746,1.675,1.674,1.6745,691200000.0
2007-12-20 00:15:00,1.6745,1.6746,1.6729,1.6735,289000000.0
2007-12-20 00:20:00,1.6735,1.6746,1.6732,1.6746,188400000.0
2007-12-20 00:25:00,1.6746,1.6746,1.6734,1.6738,224600000.0
2007-12-20 00:30:00,1.6738,1.6742,1.6736,1.674,132400000.0
2007-12-20 00:35:00,1.674,1.6743,1.67365,1.6739,125300000.0
2007-12-20 00:40:00,1.67395,1.67395,1.6734,1.6739,81300000.0
2007-12-20 00:45:00,1.6739,1.6739,1.6734,1.6736,56200000.0
2007-12-20 00:50:00,1.6736,1.6745,1.6735,1.674,115300000.0
2007-12-20 00:55:00,1.674,1.6743,1.67365,1.674,80000000.0
2007-12-20 01:00:00,1.6739,1.6742,1.6739,1.6739,131200000.0
2007-12-20 01:05:00,1.6739,1.6751,1.67385,1.6746,114200000.0
2007-12-20 01:10:00,1.6746,1.675,1.67435,1.6746,87000000.0
2007-12-20 01:15:00,1.6747,1.6749,1.6745,1.6746,175200000.0
2007-12-20 01:20:00,1.6747,1.6753,1.6745,1.6749,113900000.0
2007-12-20 01:25:00,1.675,1.6759,1.675,1.6756,164900000.0
2007-12-20 01:30:00,1.6756,1.6758,1.67525,1.6756,34300000.0
2007-12-20 01:35:00,1.6753,1.6757,1.6753,1.6754,50900000.0
2007-12-20 01:40:00,1.6754,1.676,1.6753,1.6757,135900000.0
2007-12-20 01:45:00,1.6757,1.6759,1.6753,1.6754,111600000.0
2007-12-20 01:50:00,1.67545,1.6756,1.6751,1.6753,78000000.0
2007-12-20 01:55:00,1.6753,1.6755,1.67485,1.6752,62100000.0
2007-12-20 02:00:00,1.6752,1.6756,1.675,1.6754,153600000.0
2007-12-20 02:05:00,1.6754,1.6754,1.6747,1.67485,283600000.0
2007-12-20 02:10:00,1.6748,1.675,1.6735,1.6738,357800000.0
2007-12-20 02:15:00,1.6738,1.6743,1.6734,1.6741,322300000.0
2007-12-20 02:20:00,1.6741,1.6745,1.6739,1.6739,156200000.0
2007-12-20 02:25:00,1.67395,1.6745,1.6735,1.674,182900000.0
2007-12-20 02:30:00,1.674,1.674,1.67325,1.6735,107600000.0
2007-12-20 02:35:00,1.6735,1.6739,1.6735,1.6738,95000000.0
2007-12-20 02:40:00,1.6738,1.67385,1.6725,1.6727,152500000.0
2007-12-20 02:45:00,1.6727,1.6743,1.6726,1.674,480200000.0
2007-12-20 02:50:00,1.674,1.674,1.67285,1.6732,203700000.0
2007-12-20 02:55:00,1.6732,1.6742,1.673,1.6733,328200000.0
2007-12-20 03:00:00,1.6733,1.6743,1.67295,1.6739,263900000.0
2007-12-20 03:05:00,1.6739,1.6745,1.6737,1.6743,402000000.0
2007-12-20 03:10:00,1.6744,1.6747,1.673,1.6743,352900000.0
2007-12-20 03:15:00,1.6742,1.6742,1.6731,1.6736,168200000.0
2007-12-20 03:20:00,1.67365,1.6738,1.67315,1.6734,117400000.0
2007-12-20 03:25:00,1.6734,1.6735,1.6729,1.673,156700000.0
2007-12-20 03:30:00,1.673,1.6738,1.67275,1.6736,232600000.0
2007-12-20 03:35:00,1.6736,1.674,1.6733,1.6734,181900000.0
2007-12-20 03:40:00,1.6734,1.6736,1.6725,1.6729,238300000.0
2007-12-20 03:45:00,1.6729,1.673,1.6722,1.6726,281700000.0
2007-12-20 03:50:00,1.6726,1.6731,1.6722,1.6728,220500000.0
2007-12-20 03:55:00,1.6728,1.6734,1.6721,1.6722,407600000.0
2007-12-20 04:00:00,1.6722,1.673,1.6715,1.6722,444400000.0
2007-12-20 04:05:00,1.67225,1.67295,1.67205,1.67275,158900000.0
2007-12-20 04:10:00,1.67275,1.6731,1.6724,1.6729,203900000.0
2007-12-20 04:15:00,1.6729,1.67305,1.6722,1.6724,363000000.0
2007-12-20 04:20:00,1.6724,1.6729,1.6721,1.6725,298900000.0
2007-12-20 04:25:00,1.6725,1.6725,1.6716,1.6722,192500000.0
2007-12-20 04:30:00,1.6722,1.6726,1.67195,1.6725,210400000.0
2007-12-20 04:35:00,1.6726,1.6726,1.67195,1.6726,47100000.0
2007-12-20 04:40:00,1.6725,1.67265,1.6722,1.6726,192400000.0
2007-12-20 04:45:00,1.6726,1.6726,1.6722,1.6724,77900000.0
2007-12-20 04:50:00,1.6723,1.6724,1.6713,1.6715,133700000.0
2007-12-20 04:55:00,1.6715,1.6715,1.6709,1.6713,167700000.0
2007-12-20 05:00:00,1.6713,1.672,1.6712,1.6718,173700000.0
2007-12-20 05:05:00,1.6717,1.6721,1.67125,1.6715,197400000.0
2007-12-20 05:10:00,1.6715,1.6717,1.67085,1.67085,95800000.0
2007-12-20 05:15:00,1.67085,1.6716,1.67065,1.67135,91400000.0
2007-12-20 05:20:00,1.67145,1.672,1.67135,1.6717,185900000.0
2007-12-20 05:25:00,1.6717,1.6721,1.6716,1.6716,138300000.0
2007-12-20 05:30:00,1.67135,1.6718,1.6712,1.6713,150300000.0
2007-12-20 05:35:00,1.6713,1.6721,1.6712,1.6721,125100000.0
2007-12-20 05:40:00,1.6721,1.6737,1.6716,1.6737,143700000.0
2007-12-20 05:45:00,1.6724,1.673,1.6724,1.6727,112100000.0
2007-12-20 05:50:00,1.6727,1.6732,1.6726,1.673,255600000.0
2007-12-20 05:55:00,1.673,1.673,1.67215,1.6726,238500000.0
2007-12-20 06:00:00,1.6726,1.673,1.6721,1.6726,134500000.0
2007-12-20 06:05:00,1.6726,1.6728,1.67195,1.6722,77300000.0
2007-12-20 06:10:00,1.6722,1.6724,1.67185,1.6721,174500000.0
2007-12-20 06:15:00,1.6721,1.6729,1.6719,1.6727,247300000.0
2007-12-20 06:20:00,1.6727,1.6731,1.67255,1.6729,150800000.0
2007-12-20 06:25:00,1.67255,1.6739,1.67255,1.6736,265100000.0
2007-12-20 06:30:00,1.6736,1.6745,1.6735,1.6742,194700000.0
2007-12-20 06:35:00,1.6741,1.6746,1.6739,1.6742,149800000.0
2007-12-20 06:40:00,1.6742,1.6743,1.67375,1.674,51500000.0
2007-12-20 06:45:00,1.6748,1.6752,1.67365,1.6738,50600000.0
2007-12-20 06:50:00,1.67345,1.6748,1.67345,1.6747,117900000.0
2007-12-20 06:55:00,1.6747,1.6756,1.6746,1.6755,217900000.0
2007-12-20 07:00:00,1.6756,1.6756,1.6746,1.6746,127200000.0
2007-12-20 07:05:00,1.67415,1.6751,1.67415,1.6743,107200000.0
2007-12-20 07:10:00,1.6743,1.6746,1.6737,1.6745,169800000.0
2007-12-20 07:15:00,1.6745,1.6748,1.674,1.6748,129500000.0
2007-12-20 07:20:00,1.6748,1.6749,1.67435,1.6746,67600000.0
2007-12-20 07:25:00,1.6746,1.6752,1.6742,1.6748,137500000.0
2007-12-20 07:30:00,1.6748,1.6756,1.67455,1.6749,300700000.0
2007-12-20 07:35:00,1.6749,1.6754,1.6741,1.6745,346900000.0
2007-12-20 07:40:00,1.6745,1.6745,1.67375,1.6742,102100000.0
2007-12-20 07:45:00,1.6742,1.6756,1.6741,1.6744,403100000.0
2007-12-20 07:50:00,1.6745,1.6747,1.674,1.6741,91200000.0
2007-12-20 07:55:00,1.6742,1.6744,1.6737,1.67395,137500000.0
2007-12-20 08:00:00,1.6742,1.6742,1.6733,1.6736,163300000.0
2007-12-20 08:05:00,1.6736,1.6738,1.6735,1.6738,125500000.0
2007-12-20 08:10:00,1.6737,1.6743,1.6732,1.674,200000000.0
2007-12-20 08:15:00,1.67415,1.6744,1.67365,1.6738,117900000.0
2007-12-20 08:20:00,1.6738,1.6742,1.6734,1.6735,175200000.0
2007-12-20 08:25:00,1.6735,1.67365,1.6731,1.67315,100800000.0
2007-12-20 08:30:00,1.6732,1.67335,1.6726,1.6729,238700000.0
2007-12-20 08:35:00,1.6729,1.6729,1.67215,1.6726,506000000.0
2007-12-20 08:40:00,1.6726,1.6728,1.6722,1.6724,339100000.0
2007-12-20 08:45:00,1.6724,1.6729,1.6723,1.6727,159300000.0
2007-12-20 08:50:00,1.6726,1.6727,1.6714,1.6724,395600000.0
2007-12-20 08:55:00,1.6724,1.6729,1.6719,1.6726,472900000.0
2007-12-20 09:00:00,1.6726,1.673,1.6723,1.6729,759300000.0
2007-12-20 09:05:00,1.6729,1.6729,1.6723,1.6726,1071700000.0
2007-12-20 09:10:00,1.6726,1.67295,1.6718,1.6726,746200000.0
2007-12-20 09:15:00,1.67275,1.67315,1.6726,1.6729,662800000.0
2007-12-20 09:20:00,1.67295,1.67305,1.67225,1.67255,565400000.0
2007-12-20 09:25:00,1.6726,1.6732,1.6723,1.6724,992800000.0
2007-12-20 09:30:00,1.67245,1.67265,1.6717,1.67185,829000000.0
2007-12-20 09:35:00,1.67185,1.67225,1.6712,1.67175,1131600000.0
2007-12-20 09:40:00,1.6718,1.6724,1.67175,1.6722,865600000.0
2007-12-20 09:45:00,1.6722,1.6726,1.6714,1.6719,1310299999.0
2007-12-20 09:50:00,1.67195,1.67205,1.6715,1.6715,771700000.0
2007-12-20 09:55:00,1.6716,1.6723,1.67145,1.67195,1097000000.0
2007-12-20 10:00:00,1.67195,1.672,1.6717,1.6718,1105200000.0
2007-12-20 10:05:00,1.67185,1.67185,1.67105,1.6713,1008700002.0
2007-12-20 10:10:00,1.6713,1.6715,1.6695,1.66965,1953700002.0
2007-12-20 10:15:00,1.66965,1.67015,1.669,1.66935,1999599999.0
2007-12-20 10:20:00,1.6693,1.6705,1.6688,1.6696,1816300000.0
2007-12-20 10:25:00,1.6696,1.66995,1.66885,1.6689,2216000000.0
2007-12-20 10:30:00,1.6689,1.6694,1.66855,1.6689,1427100000.0
2007-12-20 10:35:00,1.6689,1.66975,1.66855,1.6695,1274100000.0
2007-12-20 10:40:00,1.6694,1.6702,1.6692,1.67,1350600000.0
2007-12-20 10:45:00,1.67,1.67035,1.6684,1.6689,1854400000.0
2007-12-20 10:50:00,1.669,1.66955,1.6688,1.6694,1640699999.0
2007-12-20 10:55:00,1.6694,1.67,1.6688,1.6694,1830399999.0
2007-12-20 11:00:00,1.6693,1.6696,1.6688,1.669,1307400000.0
2007-12-20 11:05:00,1.669,1.6693,1.6688,1.66895,1147400000.0
2007-12-20 11:10:00,1.66895,1.66905,1.6687,1.66875,878900000.0
2007-12-20 11:15:00,1.66885,1.66905,1.66865,1.6687,856000000.0
2007-12-20 11:20:00,1.66875,1.66915,1.6682,1.6688,1183100000.0
2007-12-20 11:25:00,1.6688,1.66965,1.66855,1.66965,1808600000.0
2007-12-20 11:30:00,1.66965,1.66985,1.66895,1.6695,1277100000.0
2007-12-20 11:35:00,1.66955,1.67035,1.66935,1.67025,817100000.0
2007-12-20 11:40:00,1.67025,1.6703,1.6691,1.6692,840800000.0
2007-12-20 11:45:00,1.6692,1.6702,1.66915,1.67005,692300000.0
2007-12-20 11:50:00,1.67005,1.6705,1.66985,1.67,1038800000.0
2007-12-20 11:55:00,1.6701,1.6701,1.6689,1.6692,716200000.0
2007-12-20 12:00:00,1.6691,1.6704,1.66895,1.6698,1172900000.0
2007-12-20 12:05:00,1.6697,1.67035,1.6696,1.6699,1271400001.0
2007-12-20 12:10:00,1.67,1.67025,1.66905,1.66905,2028800001.0
2007-12-20 12:15:00,1.669,1.66935,1.6686,1.66875,1987900000.0
2007-12-20 12:20:00,1.6688,1.66935,1.6677,1.6682,2461600004.0
2007-12-20 12:25:00,1.6682,1.66865,1.6671,1.66725,1659400000.0
2007-12-20 12:30:00,1.66735,1.6678,1.6672,1.66765,1280399999.0
2007-12-20 12:35:00,1.66765,1.6683,1.66745,1.66825,402800000.0
2007-12-20 12:40:00,1.66825,1.6687,1.6677,1.6684,1113600000.0
2007-12-20 12:45:00,1.66835,1.6686,1.6676,1.668,1968000001.0
2007-12-20 12:50:00,1.668,1.66865,1.6676,1.66805,2540000008.0
2007-12-20 12:55:00,1.66805,1.6683,1.6676,1.6677,2021700000.0
2007-12-20 13:00:00,1.6676,1.6677,1.66645,1.66695,2472799999.0
2007-12-20 13:05:00,1.66695,1.668,1.66635,1.66735,2339599998.0
2007-12-20 13:10:00,1.6674,1.66785,1.66675,1.6671,1000900000.0
2007-12-20 13:15:00,1.667,1.6678,1.66675,1.66735,682900000.0
2007-12-20 13:20:00,1.66735,1.66735,1.666,1.66625,1813300000.0
2007-12-20 13:25:00,1.66625,1.6671,1.66615,1.66705,1868300001.0
2007-12-20 13:30:00,1.66705,1.66765,1.66665,1.6671,1636300000.0
2007-12-20 13:35:00,1.6671,1.66715,1.6656,1.6657,2457200000.0
2007-12-20 13:40:00,1.6657,1.6665,1.665,1.66525,3027500002.0
2007-12-20 13:45:00,1.66525,1.6666,1.6647,1.6661,1518200002.0
2007-12-20 13:50:00,1.6661,1.66655,1.6657,1.6657,1211000000.0
2007-12-20 13:55:00,1.6657,1.66595,1.66535,1.6655,655900000.0
2007-12-20 14:00:00,1.66545,1.6663,1.66545,1.6662,412800000.0
2007-12-20 14:05:00,1.6662,1.6666,1.6653,1.666,1956400000.0
2007-12-20 14:10:00,1.666,1.6663,1.6657,1.66585,1250900000.0
2007-12-20 14:15:00,1.66585,1.6675,1.6658,1.66675,1512899999.0
2007-12-20 14:20:00,1.66675,1.6678,1.6666,1.6678,749100000.0
2007-12-20 14:25:00,1.6678,1.66855,1.6677,1.6677,1293900000.0
2007-12-20 14:30:00,1.6677,1.66825,1.667,1.66805,1854900000.0
2007-12-20 14:35:00,1.66805,1.6685,1.6674,1.6679,1227200001.0
2007-12-20 14:40:00,1.66795,1.6687,1.6675,1.6685,505100000.0
2007-12-20 14:45:00,1.6684,1.66925,1.6684,1.669,1793200003.0
2007-12-20 14:50:00,1.669,1.6699,1.66885,1.6694,1535600000.0
2007-12-20 14:55:00,1.6694,1.6695,1.6688,1.6693,1506100000.0
2007-12-20 15:00:00,1.66935,1.6703,1.66885,1.6699,2006099999.0
2007-12-20 15:05:00,1.6699,1.6707,1.6695,1.6706,2134900000.0
2007-12-20 15:10:00,1.6707,1.6723,1.67025,1.6718,2481200000.0
2007-12-20 15:15:00,1.6718,1.6721,1.6706,1.67185,2691400000.0
2007-12-20 15:20:00,1.67185,1.67215,1.6713,1.67155,2400200000.0
2007-12-20 15:25:00,1.6716,1.67215,1.6711,1.6716,2805299999.0
2007-12-20 15:30:00,1.6716,1.6731,1.6711,1.67295,2252499999.0
2007-12-20 15:35:00,1.6729,1.6738,1.6726,1.6728,3445000000.0
2007-12-20 15:40:00,1.67285,1.6733,1.6721,1.6726,3008800000.0
2007-12-20 15:45:00,1.6727,1.6728,1.6714,1.6717,2795300000.0
2007-12-20 15:50:00,1.6717,1.6717,1.671,1.6711,3223300000.0
2007-12-20 15:55:00,1.6711,1.67165,1.6706,1.67065,1865100000.0
2007-12-20 16:00:00,1.67065,1.67075,1.66955,1.6701,1518500000.0
2007-12-20 16:05:00,1.6701,1.6702,1.6684,1.66845,2607999997.0
2007-12-20 16:10:00,1.66845,1.66965,1.66845,1.6696,708300000.0
2007-12-20 16:15:00,1.6696,1.6696,1.66815,1.6682,1576800000.0
2007-12-20 16:20:00,1.6682,1.6687,1.66795,1.66825,921400000.0
2007-12-20 16:25:00,1.66835,1.66875,1.668,1.66835,906100000.0
2007-12-20 16:30:00,1.66835,1.6692,1.66815,1.6683,866600000.0
2007-12-20 16:35:00,1.66835,1.6688,1.66815,1.66855,749799999.0
2007-12-20 16:40:00,1.66845,1.66965,1.66835,1.66955,1844700000.0
2007-12-20 16:45:00,1.66965,1.67005,1.66905,1.66935,2288899993.0
2007-12-20 16:50:00,1.66925,1.67025,1.66925,1.66975,2227699998.0
2007-12-20 16:55:00,1.6698,1.66985,1.6685,1.66955,2483600000.0
2007-12-20 17:00:00,1.6697,1.6697,1.6689,1.66935,2452399998.0
2007-12-20 17:05:00,1.66935,1.6698,1.66875,1.6696,2141599999.0
2007-12-20 17:10:00,1.6696,1.67015,1.66845,1.6691,3016799997.0
2007-12-20 17:15:00,1.6691,1.66965,1.66815,1.6692,2210400000.0
2007-12-20 17:20:00,1.6692,1.66945,1.66845,1.6686,2639199998.0
2007-12-20 17:25:00,1.6686,1.66895,1.66765,1.66775,2251599998.0
2007-12-20 17:30:00,1.66775,1.66935,1.66765,1.6686,2508599999.0
2007-12-20 17:35:00,1.6686,1.6693,1.66775,1.66825,2184899995.0
2007-12-20 17:40:00,1.66825,1.66845,1.66695,1.66815,2746399985.0
2007-12-20 17:45:00,1.66815,1.66835,1.66755,1.66785,1690200000.0
2007-12-20 17:50:00,1.66785,1.66985,1.6678,1.66955,1997200000.0
2007-12-20 17:55:00,1.66955,1.67165,1.66955,1.67125,2161399999.0
2007-12-20 18:00:00,1.67125,1.67145,1.67015,1.6702,2767100001.0
2007-12-20 18:05:00,1.67025,1.6713,1.66995,1.6708,2161100001.0
2007-12-20 18:10:00,1.6708,1.67085,1.66995,1.6705,2342699997.0
2007-12-20 18:15:00,1.6705,1.6706,1.66925,1.66925,2770600000.0
2007-12-20 18:20:00,1.66925,1.6703,1.66845,1.6703,2731200000.0
2007-12-20 18:25:00,1.67025,1.67035,1.66975,1.6699,1464800000.0
2007-12-20 18:30:00,1.6699,1.6699,1.66895,1.66955,1849900000.0
2007-12-20 18:35:00,1.66955,1.66995,1.66935,1.66975,1062800000.0
2007-12-20 18:40:00,1.66975,1.67,1.66935,1.66965,1863200000.0
2007-12-20 18:45:00,1.66965,1.6705,1.66915,1.67025,2173299997.0
2007-12-20 18:50:00,1.67025,1.67185,1.67015,1.6718,1825499998.0
2007-12-20 18:55:00,1.6718,1.6721,1.67145,1.6719,1545500000.0
2007-12-20 19:00:00,1.6719,1.67265,1.6715,1.67175,2189900000.0
2007-12-20 19:05:00,1.67175,1.67235,1.67175,1.67205,1308100000.0
2007-12-20 19:10:00,1.67205,1.67235,1.6714,1.6722,1578400000.0
2007-12-20 19:15:00,1.6722,1.67235,1.67145,1.67195,3828400039.0
2007-12-20 19:20:00,1.67195,1.672,1.67005,1.67015,2897500000.0
2007-12-20 19:25:00,1.67025,1.67145,1.66985,1.671,1952800000.0
2007-12-20 19:30:00,1.671,1.67155,1.67005,1.6702,2427000000.0
2007-12-20 19:35:00,1.6702,1.67035,1.66985,1.6701,1515200000.0
2007-12-20 19:40:00,1.6701,1.67155,1.67005,1.67155,1358600000.0
2007-12-20 19:45:00,1.67155,1.67155,1.67035,1.67115,2096200000.0
2007-12-20 19:50:00,1.67115,1.67175,1.67055,1.671,2272200000.0
2007-12-20 19:55:00,1.671,1.6713,1.67085,1.67095,166700000.0
2007-12-20 20:00:00,1.67095,1.671,1.67025,1.67045,313100000.0
2007-12-20 20:05:00,1.67045,1.67075,1.66915,1.67015,731000002.0
2007-12-20 20:10:00,1.67015,1.67025,1.67,1.6702,483800000.0
2007-12-20 20:15:00,1.6702,1.6703,1.66925,1.66945,399200000.0
2007-12-20 20:20:00,1.66945,1.6696,1.66815,1.669,1104000000.0
2007-12-20 20:25:00,1.669,1.66915,1.66875,1.6688,317700000.0
2007-12-20 20:30:00,1.6688,1.6695,1.66865,1.6693,513100000.0
2007-12-20 20:35:00,1.6693,1.66995,1.6692,1.66985,104400000.0
2007-12-20 20:40:00,1.66985,1.67035,1.66965,1.67025,1597000000.0
2007-12-20 20:45:00,1.67025,1.6711,1.67015,1.6711,1435200000.0
2007-12-20 20:50:00,1.6711,1.67125,1.67025,1.6704,1315600000.0
2007-12-20 20:55:00,1.6704,1.6708,1.67005,1.6704,1421000000.0
2007-12-20 21:00:00,1.67045,1.67095,1.67035,1.67075,682300000.0
2007-12-20 21:05:00,1.6707,1.67075,1.67015,1.67015,827100000.0
2007-12-20 21:10:00,1.67015,1.67045,1.6694,1.67035,1946400000.0
2007-12-20 21:15:00,1.67035,1.6705,1.66985,1.6702,1440400000.0
2007-12-20 21:20:00,1.6702,1.6705,1.66975,1.67015,1292000000.0
2007-12-20 21:25:00,1.67015,1.67095,1.66945,1.67055,1414600000.0
2007-12-20 21:30:00,1.67055,1.67065,1.67025,1.67065,987900000.0
2007-12-20 21:35:00,1.67065,1.67065,1.66975,1.67025,1423100000.0
2007-12-20 21:40:00,1.67025,1.67065,1.67005,1.67045,1438600000.0
2007-12-20 21:45:00,1.67045,1.67105,1.66975,1.67015,2818600000.0
2007-12-20 21:50:00,1.67015,1.6704,1.66895,1.66925,2237400000.0
2007-12-20 21:55:00,1.66935,1.67095,1.66935,1.67035,2736100000.0
2007-12-20 22:00:00,1.67035,1.67065,1.66945,1.66995,1410300000.0
2007-12-20 22:05:00,1.6699,1.67095,1.66955,1.67055,1708300000.0
2007-12-20 22:10:00,1.67055,1.67075,1.66835,1.66865,2254100000.0
2007-12-20 22:15:00,1.66865,1.6692,1.66825,1.66915,1202800000.0
2007-12-20 22:20:00,1.66915,1.66965,1.66825,1.66875,812900000.0
2007-12-20 22:25:00,1.66875,1.66965,1.66875,1.66965,1027900000.0
2007-12-20 22:30:00,1.66965,1.66965,1.6688,1.66905,1195400000.0
2007-12-20 22:35:00,1.66905,1.66915,1.66855,1.6689,509000000.0
2007-12-20 22:40:00,1.6689,1.66905,1.6679,1.66865,676700000.0
2007-12-20 22:45:00,1.66875,1.66885,1.66835,1.66865,714500000.0
2007-12-20 22:50:00,1.66865,1.6687,1.6679,1.66825,908800000.0
2007-12-20 22:55:00,1.66825,1.66865,1.66795,1.66795,1173600000.0
2007-12-20 23:00:00,1.66795,1.66825,1.66765,1.66765,514100000.0
2007-12-20 23:05:00,1.66735,1.66865,1.66735,1.66805,1037400000.0
2007-12-20 23:10:00,1.66785,1.66845,1.6676,1.66805,1224000000.0
2007-12-20 23:15:00,1.6681,1.66815,1.66745,1.66745,1096800000.0
2007-12-20 23:20:00,1.66755,1.66835,1.66695,1.66825,1496200000.0
2007-12-20 23:25:00,1.66825,1.66905,1.66815,1.66845,757800000.0
2007-12-20 23:30:00,1.66845,1.6686,1.66825,1.66825,718500000.0
2007-12-20 23:35:00,1.66835,1.66835,1.66755,1.66815,505000000.0
2007-12-20 23:40:00,1.66815,1.66865,1.66755,1.66845,1024700000.0
2007-12-20 23:45:00,1.66845,1.66845,1.66725,1.66825,1373900000.0
2007-12-20 23:50:00,1.66825,1.6694,1.66825,1.66855,917400000.0
2007-12-20 23:55:00,1.66855,1.66865,1.6671,1.6671,323300000.0
2007-12-21 00:00:00,1.6674,1.6677,1.6667,1.6669,932300000.0
2007-12-21 00:05:00,1.6669,1.6678,1.666,1.6676,1306700000.0
2007-12-21 00:10:00,1.6672,1.6681,1.6669,1.6671,925600000.0
2007-12-21 00:15:00,1.6671,1.6679,1.6671,1.6672,196500000.0
2007-12-21 00:20:00,1.6672,1.6678,1.6667,1.6675,412600000.0
2007-12-21 00:25:00,1.6676,1.6679,1.6671,1.6671,140500000.0
2007-12-21 00:30:00,1.6671,1.6676,1.6668,1.6676,329300000.0
2007-12-21 00:35:00,1.6676,1.6676,1.666,1.6666,360900000.0
2007-12-21 00:40:00,1.6665,1.66795,1.6665,1.6679,216200000.0
2007-12-21 00:45:00,1.6682,1.66835,1.6672,1.6675,283200000.0
2007-12-21 00:50:00,1.6675,1.6691,1.6672,1.6672,136700000.0
2007-12-21 00:55:00,1.6672,1.6675,1.6669,1.6673,187200000.0
2007-12-21 01:00:00,1.6673,1.6677,1.6672,1.6674,65200000.0
2007-12-21 01:05:00,1.66705,1.6675,1.66705,1.66725,64100000.0
2007-12-21 01:10:00,1.66725,1.66785,1.66715,1.66755,61900000.0
2007-12-21 01:15:00,1.66755,1.66775,1.66695,1.66735,121500000.0
2007-12-21 01:20:00,1.66755,1.66765,1.66725,1.66755,135500000.0
2007-12-21 01:25:00,1.66755,1.66825,1.66715,1.66805,144700000.0
2007-12-21 01:30:00,1.66805,1.66835,1.66785,1.66835,81500000.0
2007-12-21 01:35:00,1.66825,1.66855,1.6681,1.66835,76500000.0
2007-12-21 01:40:00,1.668,1.66895,1.668,1.66875,86400000.0
2007-12-21 01:45:00,1.66875,1.66885,1.66805,1.66835,103800000.0
2007-12-21 01:50:00,1.66835,1.6684,1.66785,1.66785,104400000.0
2007-12-21 01:55:00,1.66795,1.66845,1.66785,1.66825,92400000.0
2007-12-21 02:00:00,1.66835,1.66855,1.66775,1.66845,164400000.0
2007-12-21 02:05:00,1.66845,1.66905,1.66835,1.66875,114600000.0
2007-12-21 02:10:00,1.66875,1.66885,1.66835,1.6685,119400000.0
2007-12-21 02:15:00,1.6685,1.6686,1.66805,1.6683,89500000.0
2007-12-21 02:20:00,1.6683,1.6683,1.66765,1.6683,103700000.0
2007-12-21 02:25:00,1.6683,1.6683,1.66785,1.6682,131900000.0
2007-12-21 02:30:00,1.6682,1.6682,1.66765,1.668,151200000.0
2007-12-21 02:35:00,1.668,1.6681,1.66755,1.66765,158700000.0
2007-12-21 02:40:00,1.66765,1.66815,1.66735,1.66745,131300000.0
2007-12-21 02:45:00,1.66745,1.66795,1.66715,1.66795,188200000.0
2007-12-21 02:50:00,1.66795,1.66805,1.66715,1.66805,183000000.0
2007-12-21 02:55:00,1.66805,1.66865,1.66765,1.66855,233800000.0
2007-12-21 03:00:00,1.6686,1.66885,1.66715,1.66845,346300000.0
2007-12-21 03:05:00,1.66845,1.66845,1.66715,1.66735,273700000.0
2007-12-21 03:10:00,1.66735,1.66955,1.66735,1.66945,440700000.0
2007-12-21 03:15:00,1.66945,1.66955,1.66785,1.6679,154300000.0
2007-12-21 03:20:00,1.66785,1.66805,1.6673,1.6677,126800000.0
2007-12-21 03:25:00,1.6678,1.66845,1.66745,1.66755,157500000.0
2007-12-21 03:30:00,1.66755,1.6681,1.66755,1.66775,225300000.0
2007-12-21 03:35:00,1.66775,1.6682,1.66685,1.66745,415000000.0
2007-12-21 03:40:00,1.6678,1.66835,1.66595,1.66695,381300000.0
2007-12-21 03:45:00,1.66705,1.66745,1.66695,1.66725,168000000.0
2007-12-21 03:50:00,1.66725,1.66775,1.66645,1.6673,453700000.0
2007-12-21 03:55:00,1.6673,1.66755,1.66345,1.66365,506200000.0
2007-12-21 04:00:00,1.66365,1.66475,1.66255,1.6636,773500000.0
2007-12-21 04:05:00,1.6637,1.66535,1.66345,1.66495,366799999.0
2007-12-21 04:10:00,1.66485,1.6653,1.6635,1.66395,236000000.0
2007-12-21 04:15:00,1.66395,1.66415,1.66295,1.6636,479600000.0
2007-12-21 04:20:00,1.6636,1.6644,1.6629,1.66375,343900000.0
2007-12-21 04:25:00,1.66375,1.66475,1.66375,1.66435,408200000.0
2007-12-21 04:30:00,1.66425,1.6646,1.66405,1.6644,262900000.0
2007-12-21 04:35:00,1.6644,1.66445,1.66305,1.66305,333100000.0
2007-12-21 04:40:00,1.6631,1.6639,1.66295,1.6638,317500000.0
2007-12-21 04:45:00,1.6638,1.6641,1.6632,1.6638,245500000.0
2007-12-21 04:50:00,1.6638,1.664,1.66365,1.66375,193200000.0
2007-12-21 04:55:00,1.6638,1.6643,1.6636,1.6639,150200000.0
2007-12-21 05:00:00,1.664,1.66405,1.6636,1.6637,60100000.0
2007-12-21 05:05:00,1.6637,1.6641,1.6633,1.6634,129900000.0
2007-12-21 05:10:00,1.6634,1.6634,1.6627,1.66305,178400000.0
2007-12-21 05:15:00,1.66305,1.66335,1.66285,1.6632,98700000.0
2007-12-21 05:20:00,1.6629,1.66395,1.6629,1.6636,121700000.0
2007-12-21 05:25:00,1.66385,1.66405,1.6636,1.66405,110600000.0
2007-12-21 05:30:00,1.66405,1.6646,1.66375,1.6645,375300000.0
2007-12-21 05:35:00,1.6645,1.6648,1.6639,1.66395,242100000.0
2007-12-21 05:40:00,1.66395,1.66415,1.6634,1.66365,264400000.0
2007-12-21 05:45:00,1.66365,1.66415,1.66325,1.6639,154800000.0
2007-12-21 05:50:00,1.6639,1.6641,1.6637,1.6638,58700000.0
2007-12-21 05:55:00,1.6637,1.6638,1.6632,1.6634,106200000.0
2007-12-21 06:00:00,1.6634,1.6645,1.6634,1.6645,71700000.0
2007-12-21 06:05:00,1.6645,1.665,1.6645,1.6648,68900000.0
2007-12-21 06:10:00,1.6648,1.665,1.6639,1.6646,188200000.0
2007-12-21 06:15:00,1.6646,1.6647,1.6638,1.664,51900000.0
2007-12-21 06:20:00,1.664,1.664,1.6628,1.6633,130200000.0
2007-12-21 06:25:00,1.6633,1.6638,1.663,1.6636,322100000.0
2007-12-21 06:30:00,1.6636,1.6642,1.6633,1.66395,104000000.0
2007-12-21 06:35:00,1.66375,1.6653,1.66375,1.6642,133300000.0
2007-12-21 06:40:00,1.6642,1.6642,1.6632,1.6637,145400000.0
2007-12-21 06:45:00,1.6637,1.66415,1.6632,1.66415,70500000.0
2007-12-21 06:50:00,1.66425,1.6645,1.6638,1.66425,120800000.0
2007-12-21 06:55:00,1.66425,1.66535,1.6642,1.665,272800000.0
2007-12-21 07:00:00,1.665,1.6654,1.6647,1.6653,104300000.0
2007-12-21 07:05:00,1.6653,1.6653,1.66455,1.6646,134100000.0
2007-12-21 07:10:00,1.66485,1.6651,1.664,1.6644,71900000.0
2007-12-21 07:15:00,1.6645,1.6645,1.6638,1.6644,78300000.0
2007-12-21 07:20:00,1.6645,1.6645,1.66415,1.6644,50100000.0
2007-12-21 07:25:00,1.66435,1.66575,1.66425,1.6651,248800000.0
2007-12-21 07:30:00,1.6651,1.6654,1.6648,1.6653,145000000.0
2007-12-21 07:35:00,1.6653,1.6657,1.6651,1.6656,48500000.0
2007-12-21 07:40:00,1.6656,1.6662,1.6649,1.66525,146500000.0
2007-12-21 07:45:00,1.6653,1.6656,1.6649,1.6655,134500000.0
2007-12-21 07:50:00,1.6655,1.6656,1.6646,1.6646,108700000.0
2007-12-21 07:55:00,1.6645,1.6655,1.6644,1.6648,84000000.0
2007-12-21 08:00:00,1.6648,1.6651,1.6645,1.6646,106000000.0
2007-12-21 08:05:00,1.6646,1.6652,1.6646,1.6648,114900000.0
2007-12-21 08:10:00,1.6648,1.6651,1.6646,1.6649,105800000.0
2007-12-21 08:15:00,1.6649,1.6657,1.6648,1.6648,189400000.0
2007-12-21 08:20:00,1.6648,1.6649,1.6641,1.6641,107200000.0
2007-12-21 08:25:00,1.6641,1.6644,1.6625,1.6641,409100000.0
2007-12-21 08:30:00,1.6641,1.6641,1.6625,1.6638,499000000.0
2007-12-21 08:35:00,1.6639,1.66505,1.66365,1.6646,799300000.0
2007-12-21 08:40:00,1.6646,1.665,1.66415,1.66425,514800000.0
2007-12-21 08:45:00,1.6644,1.6647,1.6636,1.6643,745699998.0
2007-12-21 08:50:00,1.6643,1.66505,1.6637,1.66465,650500000.0
2007-12-21 08:55:00,1.66465,1.66595,1.6646,1.6655,685900000.0
2007-12-21 09:00:00,1.6655,1.66685,1.66505,1.66585,481100000.0
2007-12-21 09:05:00,1.6659,1.66605,1.66075,1.66085,1104100000.0
2007-12-21 09:10:00,1.66085,1.66095,1.65845,1.65955,929200000.0
2007-12-21 09:15:00,1.65955,1.66,1.65775,1.6589,1504200000.0
2007-12-21 09:20:00,1.65895,1.6611,1.6588,1.66055,1875500000.0
2007-12-21 09:25:00,1.66055,1.66145,1.6602,1.66095,1396700000.0
2007-12-21 09:30:00,1.661,1.66235,1.66095,1.662,1214100000.0
2007-12-21 09:35:00,1.662,1.6627,1.66175,1.66235,2242900000.0
2007-12-21 09:40:00,1.66235,1.66295,1.66175,1.662,2030700000.0
2007-12-21 09:45:00,1.66205,1.66235,1.6615,1.66195,1699200000.0
2007-12-21 09:50:00,1.66195,1.66205,1.66105,1.66155,1299900000.0
2007-12-21 09:55:00,1.66155,1.6616,1.6606,1.6607,1111500000.0
2007-12-21 10:00:00,1.66075,1.66095,1.66005,1.66075,1204100000.0
2007-12-21 10:05:00,1.66075,1.66085,1.6597,1.66025,778400000.0
2007-12-21 10:10:00,1.66025,1.661,1.65995,1.6605,494800000.0
2007-12-21 10:15:00,1.6605,1.66085,1.66005,1.66085,583600000.0
2007-12-21 10:20:00,1.66085,1.66125,1.66065,1.6608,218000000.0
2007-12-21 10:25:00,1.6608,1.66155,1.66035,1.66155,491600000.0
2007-12-21 10:30:00,1.66155,1.66175,1.66035,1.6608,673800000.0
2007-12-21 10:35:00,1.66075,1.66085,1.66005,1.66035,531700000.0
2007-12-21 10:40:00,1.66035,1.66055,1.65995,1.66005,271600000.0
2007-12-21 10:45:00,1.66,1.6607,1.65995,1.6605,300300000.0
2007-12-21 10:50:00,1.6605,1.66095,1.65995,1.65995,763700000.0
2007-12-21 10:55:00,1.65995,1.6603,1.6595,1.65985,782200000.0
2007-12-21 11:00:00,1.65985,1.66065,1.65985,1.6602,936400000.0
2007-12-21 11:05:00,1.6602,1.66035,1.65985,1.66005,372800002.0
2007-12-21 11:10:00,1.66,1.66005,1.6589,1.659,923000000.0
2007-12-21 11:15:00,1.659,1.6595,1.65835,1.65845,497000000.0
2007-12-21 11:20:00,1.65845,1.6587,1.658,1.65855,671000000.0
2007-12-21 11:25:00,1.65855,1.6586,1.6578,1.6583,894200000.0
2007-12-21 11:30:00,1.65825,1.6586,1.65755,1.6577,1068000000.0
2007-12-21 11:35:00,1.6577,1.6582,1.6573,1.6574,418000000.0
2007-12-21 11:40:00,1.65745,1.658,1.6571,1.65785,866800000.0
2007-12-21 11:45:00,1.65785,1.65835,1.65755,1.6582,1165600000.0
2007-12-21 11:50:00,1.6582,1.6583,1.6576,1.6579,1264800000.0
2007-12-21 11:55:00,1.6579,1.65825,1.6568,1.65725,1473900000.0
2007-12-21 12:00:00,1.65725,1.6576,1.65645,1.65675,794000000.0
2007-12-21 12:05:00,1.65675,1.657,1.65595,1.65665,1325000000.0
2007-12-21 12:10:00,1.65665,1.65715,1.65645,1.65715,862600000.0
2007-12-21 12:15:00,1.65715,1.65785,1.65685,1.65785,955600000.0
2007-12-21 12:20:00,1.65785,1.65865,1.6576,1.65865,1184300000.0
2007-12-21 12:25:00,1.65865,1.6597,1.65835,1.65955,1268400001.0
2007-12-21 12:30:00,1.6596,1.66055,1.6595,1.66015,972200000.0
2007-12-21 12:35:00,1.66015,1.66085,1.6599,1.66055,1197500000.0
2007-12-21 12:40:00,1.6606,1.66115,1.6605,1.6607,1806500000.0
2007-12-21 12:45:00,1.66075,1.66215,1.66015,1.66045,2246300000.0
2007-12-21 12:50:00,1.66045,1.66075,1.65895,1.65905,2192700001.0
2007-12-21 12:55:00,1.65905,1.6603,1.65895,1.6602,1685000000.0
2007-12-21 13:00:00,1.6601,1.66045,1.6589,1.65915,1569500000.0
2007-12-21 13:05:00,1.65935,1.66025,1.65895,1.6598,1641600000.0
2007-12-21 13:10:00,1.6598,1.6601,1.65945,1.6601,764600000.0
2007-12-21 13:15:00,1.6601,1.66035,1.65915,1.66035,1564000000.0
2007-12-21 13:20:00,1.66035,1.66055,1.65985,1.6599,1127700000.0
2007-12-21 13:25:00,1.6599,1.6601,1.6593,1.6597,655600000.0
2007-12-21 13:30:00,1.6597,1.65985,1.6593,1.65965,1223600000.0
2007-12-21 13:35:00,1.65965,1.66115,1.6595,1.6606,1545600000.0
2007-12-21 13:40:00,1.6606,1.6614,1.6602,1.6611,1400300000.0
2007-12-21 13:45:00,1.6611,1.66145,1.66055,1.66115,779400000.0
2007-12-21 13:50:00,1.6611,1.66155,1.66045,1.66105,1413100000.0
2007-12-21 13:55:00,1.66105,1.66175,1.66065,1.66175,1121100000.0
2007-12-21 14:00:00,1.66175,1.6625,1.66135,1.66225,347300000.0
2007-12-21 14:05:00,1.66225,1.6625,1.6619,1.66245,950300000.0
2007-12-21 14:10:00,1.66245,1.66285,1.66225,1.66245,683100000.0
2007-12-21 14:15:00,1.66245,1.6638,1.66225,1.6635,1593900000.0
2007-12-21 14:20:00,1.6635,1.66385,1.6629,1.6633,1912600000.0
2007-12-21 14:25:00,1.66335,1.66335,1.6616,1.66165,1559300000.0
2007-12-21 14:30:00,1.66165,1.66255,1.6615,1.66205,1562800000.0
2007-12-21 14:35:00,1.66205,1.66255,1.66115,1.66125,1667100000.0
2007-12-21 14:40:00,1.6612,1.66135,1.66075,1.66105,1454400000.0
2007-12-21 14:45:00,1.66105,1.66105,1.65965,1.66005,1760300000.0
2007-12-21 14:50:00,1.66005,1.6604,1.65845,1.65875,1276199999.0
2007-12-21 14:55:00,1.65895,1.6602,1.65855,1.6598,1217900000.0
2007-12-21 15:00:00,1.6598,1.66035,1.65915,1.65925,339300000.0
2007-12-21 15:05:00,1.65925,1.66055,1.6592,1.66045,1411100000.0
2007-12-21 15:10:00,1.66045,1.6615,1.65995,1.6608,1384600000.0
2007-12-21 15:15:00,1.6608,1.66095,1.6596,1.65975,1522900000.0
2007-12-21 15:20:00,1.65955,1.6601,1.6588,1.6597,1637400000.0
2007-12-21 15:25:00,1.6597,1.66025,1.65755,1.65765,1182199999.0
2007-12-21 15:30:00,1.65775,1.6592,1.65735,1.65895,1158200000.0
2007-12-21 15:35:00,1.65885,1.66015,1.6588,1.66,1151000000.0
2007-12-21 15:40:00,1.66,1.66,1.65845,1.65845,1751399999.0
2007-12-21 15:45:00,1.65865,1.6594,1.65775,1.65775,712400000.0
2007-12-21 15:50:00,1.65775,1.65865,1.6577,1.65855,1497320000.0
2007-12-21 15:55:00,1.65855,1.6587,1.65745,1.65845,952400000.0
2007-12-21 16:00:00,1.65845,1.65885,1.6575,1.65785,1336200000.0
2007-12-21 16:05:00,1.65785,1.65825,1.65735,1.6576,1518600000.0
2007-12-21 16:10:00,1.6576,1.65775,1.657,1.65725,1248600000.0
2007-12-21 16:15:00,1.65735,1.6575,1.65665,1.65695,1175300000.0
2007-12-21 16:20:00,1.65685,1.65745,1.6567,1.65735,1418200000.0
2007-12-21 16:25:00,1.65745,1.6588,1.6574,1.65835,1201400000.0
2007-12-21 16:30:00,1.65825,1.65845,1.65755,1.6581,2302800000.0
2007-12-21 16:35:00,1.65805,1.65825,1.65755,1.65765,1233800000.0
2007-12-21 16:40:00,1.65765,1.6581,1.657,1.6574,1344000000.0
2007-12-21 16:45:00,1.65745,1.65755,1.65655,1.65685,1103900000.0
2007-12-21 16:50:00,1.65685,1.6573,1.65665,1.6573,1633200000.0
2007-12-21 16:55:00,1.6573,1.6577,1.65685,1.65695,1432300000.0
2007-12-21 17:00:00,1.65685,1.6579,1.6566,1.65725,1825200000.0
2007-12-21 17:05:00,1.65725,1.65825,1.65645,1.65765,1967900000.0
2007-12-21 17:10:00,1.65765,1.659,1.65755,1.65835,1881300000.0
2007-12-21 17:15:00,1.65835,1.659,1.6575,1.6575,2164800000.0
2007-12-21 17:20:00,1.65745,1.65815,1.65695,1.65735,1678500000.0
2007-12-21 17:25:00,1.65745,1.65755,1.65655,1.6573,2118700000.0
2007-12-21 17:30:00,1.6573,1.6573,1.65615,1.65635,1796400000.0
2007-12-21 17:35:00,1.65635,1.65635,1.6554,1.6556,844200000.0
2007-12-21 17:40:00,1.6556,1.6565,1.65535,1.6562,1032200000.0
2007-12-21 17:45:00,1.6562,1.6565,1.65505,1.65525,520000000.0
2007-12-21 17:50:00,1.65525,1.65535,1.6535,1.65385,1351900000.0
2007-12-21 17:55:00,1.65385,1.6548,1.6525,1.6529,848700000.0
2007-12-21 18:00:00,1.6529,1.65415,1.65255,1.65395,1400400000.0
2007-12-21 18:05:00,1.65405,1.6551,1.65375,1.65415,1403399999.0
2007-12-21 18:10:00,1.6544,1.6545,1.65345,1.6537,1060400000.0
2007-12-21 18:15:00,1.65375,1.65485,1.65365,1.6548,884700000.0
2007-12-21 18:20:00,1.6548,1.655,1.6541,1.6541,1535100000.0
2007-12-21 18:25:00,1.6541,1.6546,1.65365,1.6543,1504000001.0
2007-12-21 18:30:00,1.65425,1.65435,1.65265,1.653,1650600000.0
2007-12-21 18:35:00,1.653,1.6543,1.653,1.65415,1634200000.0
2007-12-21 18:40:00,1.6541,1.65445,1.65345,1.65445,1429400000.0
2007-12-21 18:45:00,1.65435,1.65715,1.65425,1.65705,1104300000.0
2007-12-21 18:50:00,1.65695,1.6594,1.65695,1.65875,1416300000.0
2007-12-21 18:55:00,1.65875,1.65965,1.65785,1.65885,1906600000.0
2007-12-21 19:00:00,1.65885,1.66025,1.6588,1.65995,1443100000.0
2007-12-21 19:05:00,1.6601,1.6609,1.65965,1.66085,1550100000.0
2007-12-21 19:10:00,1.66085,1.6628,1.66005,1.66265,1575300000.0
2007-12-21 19:15:00,1.66265,1.66355,1.66045,1.66165,1218200000.0
2007-12-21 19:20:00,1.6617,1.66215,1.66025,1.66035,644700000.0
2007-12-21 19:25:00,1.66025,1.66215,1.66025,1.66075,1269400000.0
2007-12-21 19:30:00,1.66075,1.66075,1.65945,1.65965,457700000.0
2007-12-21 19:35:00,1.65975,1.66015,1.6595,1.65975,482900000.0
2007-12-21 19:40:00,1.6596,1.6609,1.6596,1.6606,143900000.0
2007-12-21 19:45:00,1.6606,1.6608,1.65925,1.6597,431500000.0
2007-12-21 19:50:00,1.6597,1.6598,1.6592,1.6594,168000000.0
2007-12-21 19:55:00,1.6594,1.65965,1.6589,1.6594,258000000.0
2007-12-21 20:00:00,1.6594,1.66,1.65935,1.65935,569100000.0
2007-12-21 20:05:00,1.6593,1.66025,1.659,1.6591,560000000.0
2007-12-21 20:10:00,1.6591,1.6593,1.65875,1.659,494400000.0
2007-12-21 20:15:00,1.659,1.65915,1.6589,1.659,185600000.0
2007-12-21 20:20:00,1.65905,1.65915,1.65875,1.65885,175200000.0
2007-12-21 20:25:00,1.6589,1.6591,1.65865,1.6591,521800000.0
2007-12-21 20:30:00,1.65905,1.6593,1.65845,1.6586,267700000.0
2007-12-21 20:35:00,1.6587,1.659,1.65855,1.6589,151800000.0
2007-12-21 20:40:00,1.65895,1.65925,1.6586,1.6586,199700000.0
2007-12-21 20:45:00,1.6586,1.6591,1.65825,1.65855,253200000.0
2007-12-21 20:50:00,1.65855,1.659,1.65825,1.65885,358000000.0
2007-12-21 20:55:00,1.65885,1.65915,1.65845,1.65855,303300000.0
2007-12-21 21:00:00,1.65855,1.65905,1.65845,1.65855,549700000.0
2007-12-21 21:05:00,1.65855,1.65865,1.6572,1.65755,448700000.0
2007-12-21 21:10:00,1.65755,1.6578,1.6573,1.6573,105800000.0
2007-12-21 21:15:00,1.65725,1.6576,1.65725,1.65755,71700000.0
2007-12-21 21:20:00,1.6573,1.65795,1.6572,1.65775,327200000.0
2007-12-21 21:25:00,1.65765,1.65825,1.65755,1.65815,478900000.0
2007-12-21 21:30:00,1.65815,1.65865,1.65795,1.6582,447400000.0
2007-12-21 21:35:00,1.65815,1.65845,1.65795,1.6582,348700000.0
2007-12-21 21:40:00,1.65815,1.65815,1.65765,1.65785,404600000.0
2007-12-21 21:45:00,1.65795,1.65805,1.65625,1.65655,394400000.0
2007-12-21 21:50:00,1.65655,1.65725,1.65615,1.65675,734800000.0
2007-12-21 21:55:00,1.65665,1.65695,1.65535,1.65535,828200000.0
2007-12-21 22:00:00,1.65535,1.65605,1.65515,1.6552,759300000.0
2007-12-21 22:05:00,1.65515,1.65545,1.65485,1.65535,364300000.0
2007-12-21 22:10:00,1.6554,1.65555,1.65465,1.6551,195400000.0
2007-12-21 22:15:00,1.65525,1.65555,1.65475,1.65545,230600000.0
2007-12-21 22:20:00,1.65545,1.6558,1.65505,1.6556,356300000.0
2007-12-21 22:25:00,1.6556,1.6556,1.65495,1.65525,114500000.0
2007-12-21 22:30:00,1.65525,1.65565,1.65515,1.65535,160100000.0
2007-12-21 22:35:00,1.65505,1.6576,1.65505,1.6556,181700000.0
2007-12-21 22:40:00,1.6557,1.6558,1.6546,1.65465,222500000.0
2007-12-21 22:45:00,1.65465,1.65495,1.65415,1.65495,160000000.0
2007-12-21 22:50:00,1.65485,1.6556,1.65485,1.65515,290399999.0
2007-12-21 22:55:00,1.65515,1.65615,1.65485,1.65535,1544900000.0
2007-12-21 23:00:00,1.65535,1.65555,1.65525,1.65545,311400000.0
2007-12-24 00:00:00,1.6551,1.6551,1.6537,1.6541,121600000.0
2007-12-24 00:05:00,1.6543,1.6558,1.654,1.6557,152000000.0
2007-12-24 00:10:00,1.6558,1.6558,1.6549,1.6552,91200000.0
2007-12-24 00:15:00,1.6551,1.6562,1.6551,1.6557,121600000.0
2007-12-24 00:20:00,1.6559,1.656,1.6552,1.6557,152000000.0
2007-12-24 00:25:00,1.6559,1.6566,1.6559,1.6565,121600000.0
2007-12-24 00:30:00,1.6564,1.6569,1.6556,1.6562,152000000.0
2007-12-24 00:35:00,1.6563,1.6569,1.6557,1.6558,152000000.0
2007-12-24 00:40:00,1.6559,1.656,1.6555,1.6559,152000000.0
2007-12-24 00:45:00,1.656,1.6566,1.6559,1.6559,121600000.0
2007-12-24 00:50:00,1.6562,1.6562,1.65505,1.65545,150300000.0
2007-12-24 00:55:00,1.6555,1.6564,1.65535,1.656,201000000.0
2007-12-24 01:00:00,1.6562,1.6562,1.65385,1.65425,323200000.0
2007-12-24 01:05:00,1.65425,1.65585,1.65425,1.65585,344200000.0
2007-12-24 01:10:00,1.65585,1.6567,1.6543,1.65515,438500000.0
2007-12-24 01:15:00,1.65525,1.6566,1.65515,1.65565,272400000.0
2007-12-24 01:20:00,1.65565,1.65625,1.65525,1.65605,162200000.0
2007-12-24 01:25:00,1.65605,1.65675,1.6557,1.65675,119600000.0
2007-12-24 01:30:00,1.65675,1.65695,1.65575,1.65665,418400000.0
2007-12-24 01:35:00,1.65665,1.65705,1.6557,1.65595,142500000.0
2007-12-24 01:40:00,1.65595,1.6566,1.6556,1.6565,46600000.0
2007-12-24 01:45:00,1.65605,1.65655,1.6557,1.656,370700000.0
2007-12-24 01:50:00,1.656,1.65695,1.65595,1.6562,219600000.0
2007-12-24 01:55:00,1.6564,1.65685,1.65595,1.6564,184600000.0
2007-12-24 02:00:00,1.6565,1.65655,1.65555,1.65605,290500000.0
2007-12-24 02:05:00,1.6561,1.65645,1.6558,1.65635,260400000.0
2007-12-24 02:10:00,1.65625,1.65685,1.656,1.65655,326800000.0
2007-12-24 02:15:00,1.65625,1.65705,1.65605,1.6565,261300000.0
2007-12-24 02:20:00,1.6565,1.657,1.6558,1.6561,276100000.0
2007-12-24 02:25:00,1.6564,1.6568,1.6562,1.6565,242000000.0
2007-12-24 02:30:00,1.65625,1.6571,1.65625,1.6563,226000000.0
2007-12-24 02:35:00,1.657,1.6572,1.6569,1.6571,244900000.0
2007-12-24 02:40:00,1.6571,1.6572,1.65645,1.6568,235900000.0
2007-12-24 02:45:00,1.6568,1.6568,1.656,1.65625,305900000.0
2007-12-24 02:50:00,1.65625,1.6565,1.6559,1.6564,225300000.0
2007-12-24 02:55:00,1.6564,1.6577,1.6563,1.6575,216900000.0
2007-12-24 03:00:00,1.6575,1.6575,1.6564,1.6568,262400000.0
2007-12-24 03:05:00,1.6568,1.6569,1.6552,1.656,440800000.0
2007-12-24 03:10:00,1.656,1.6568,1.6558,1.6564,239300000.0
2007-12-24 03:15:00,1.6565,1.6571,1.6563,1.657,112700000.0
2007-12-24 03:20:00,1.6569,1.657,1.65575,1.6563,215400000.0
2007-12-24 03:25:00,1.6563,1.6568,1.6559,1.6568,225900000.0
2007-12-24 03:30:00,1.6563,1.6566,1.6563,1.6565,175900000.0
2007-12-24 03:35:00,1.65625,1.657,1.6562,1.6563,160300000.0
2007-12-24 03:40:00,1.65605,1.6566,1.6553,1.6554,665100000.0
2007-12-24 03:45:00,1.6554,1.656,1.6548,1.6556,528900000.0
2007-12-24 03:50:00,1.6556,1.6562,1.6555,1.65595,289600000.0
2007-12-24 03:55:00,1.65595,1.6565,1.65595,1.6562,168700000.0
2007-12-24 04:00:00,1.65585,1.6567,1.65585,1.6565,80600000.0
2007-12-24 04:05:00,1.6566,1.6568,1.6563,1.6568,147500000.0
2007-12-24 04:10:00,1.6568,1.657,1.65615,1.657,154700000.0
2007-12-24 04:15:00,1.6564,1.6567,1.6562,1.6564,39600000.0
2007-12-24 04:20:00,1.6563,1.6566,1.6558,1.6564,159600000.0
2007-12-24 04:25:00,1.6564,1.6569,1.65605,1.6565,102600000.0
2007-12-24 04:30:00,1.6565,1.6572,1.656,1.6568,212300000.0
2007-12-24 04:35:00,1.6568,1.6579,1.65605,1.6579,262700000.0
2007-12-24 04:40:00,1.6579,1.6581,1.6573,1.6577,197600000.0
2007-12-24 04:45:00,1.6577,1.6586,1.6575,1.6576,180800000.0
2007-12-24 04:50:00,1.6576,1.6579,1.6564,1.6566,463200000.0
2007-12-24 04:55:00,1.65635,1.657,1.6557,1.6569,173600000.0
2007-12-24 05:00:00,1.6566,1.6576,1.6566,1.6575,93900000.0
2007-12-24 05:05:00,1.6574,1.6575,1.6572,1.6574,71600000.0
2007-12-24 05:10:00,1.65715,1.6576,1.6567,1.6572,165300000.0
2007-12-24 05:15:00,1.6571,1.6572,1.6569,1.6571,44600000.0
2007-12-24 05:20:00,1.6571,1.6572,1.6567,1.6569,130600000.0
2007-12-24 05:25:00,1.657,1.6572,1.6565,1.6565,209300000.0
2007-12-24 05:30:00,1.6552,1.6571,1.6552,1.6567,250100000.0
2007-12-24 05:35:00,1.6567,1.6567,1.6563,1.6563,72200000.0
2007-12-24 05:40:00,1.6563,1.6567,1.6549,1.655,88800000.0
2007-12-24 05:45:00,1.65615,1.6566,1.6551,1.6554,509200000.0
2007-12-24 05:50:00,1.65505,1.6558,1.65505,1.6558,320100000.0
2007-12-24 05:55:00,1.65565,1.6563,1.6554,1.6561,152800000.0
2007-12-24 06:00:00,1.6561,1.6563,1.6554,1.6554,84100000.0
2007-12-24 06:05:00,1.6559,1.6559,1.6545,1.6545,26700000.0
2007-12-24 06:10:00,1.6544,1.6557,1.6544,1.6556,11100000.0
2007-12-24 06:15:00,1.6546,1.6556,1.6542,1.655,84600000.0
2007-12-24 06:20:00,1.65455,1.6552,1.6544,1.6548,509100000.0
2007-12-24 06:25:00,1.6548,1.6557,1.6546,1.6547,102700000.0
2007-12-24 06:30:00,1.6554,1.6555,1.655,1.6555,54900000.0
2007-12-24 06:35:00,1.6555,1.6557,1.6551,1.6552,92700000.0
2007-12-24 06:40:00,1.6552,1.6553,1.6548,1.6552,30300000.0
2007-12-24 06:45:00,1.655,1.6552,1.6545,1.6545,14900000.0
2007-12-24 06:50:00,1.6552,1.6555,1.6548,1.655,65100000.0
2007-12-24 06:55:00,1.655,1.6551,1.6546,1.6549,44300000.0
2007-12-24 07:00:00,1.6549,1.6551,1.6544,1.6547,96900000.0
2007-12-24 07:05:00,1.6547,1.655,1.6546,1.6547,47100000.0
2007-12-24 07:10:00,1.6547,1.6549,1.6543,1.6546,20600000.0
2007-12-24 07:15:00,1.6543,1.6547,1.6537,1.6545,61800000.0
2007-12-24 07:20:00,1.6545,1.6548,1.654,1.6547,64500000.0
2007-12-24 07:25:00,1.6546,1.6553,1.6544,1.6548,119200000.0
2007-12-24 07:30:00,1.6548,1.6549,1.65435,1.6548,40400000.0
2007-12-24 07:35:00,1.6548,1.6554,1.6543,1.6552,70800000.0
2007-12-24 07:40:00,1.6552,1.6553,1.6548,1.65485,34100000.0
2007-12-24 07:45:00,1.65495,1.6551,1.6543,1.6546,86900000.0
2007-12-24 07:50:00,1.6548,1.655,1.6539,1.6544,101300000.0
2007-12-24 07:55:00,1.6544,1.6548,1.6543,1.6545,107100000.0
2007-12-24 08:00:00,1.6545,1.6552,1.6545,1.6548,92100000.0
2007-12-24 08:05:00,1.6548,1.655,1.65435,1.6549,46400000.0
2007-12-24 08:10:00,1.6546,1.6549,1.6543,1.6544,51600000.0
2007-12-24 08:15:00,1.6544,1.6546,1.65395,1.6541,130900000.0
2007-12-24 08:20:00,1.654,1.6541,1.6537,1.6539,118600000.0
2007-12-24 08:25:00,1.6539,1.6543,1.6537,1.6543,110700000.0
2007-12-24 08:30:00,1.6543,1.6545,1.6538,1.6539,406100000.0
2007-12-24 08:35:00,1.65395,1.6546,1.6538,1.6545,218000000.0
2007-12-24 08:40:00,1.6545,1.6548,1.6543,1.6544,211900000.0
2007-12-24 08:45:00,1.6543,1.6546,1.65395,1.6545,80500000.0
2007-12-24 08:50:00,1.6545,1.65455,1.6539,1.6544,84300000.0
2007-12-24 08:55:00,1.6541,1.65555,1.65405,1.65525,119800000.0
2007-12-24 09:00:00,1.65535,1.65595,1.6547,1.6547,229700000.0
2007-12-24 09:05:00,1.6543,1.6547,1.654,1.6547,172600000.0
2007-12-24 09:10:00,1.65475,1.655,1.6532,1.6535,263300000.0
2007-12-24 09:15:00,1.6536,1.6539,1.6523,1.6535,435300000.0
2007-12-24 09:20:00,1.6535,1.65415,1.6534,1.65365,166800000.0
2007-12-24 09:25:00,1.65355,1.65405,1.65345,1.65395,186200000.0
2007-12-24 09:30:00,1.654,1.6541,1.65285,1.65315,309800000.0
2007-12-24 09:35:00,1.65305,1.65305,1.65235,1.65245,377900000.0
2007-12-24 09:40:00,1.65245,1.65275,1.6518,1.65235,247200000.0
2007-12-24 09:45:00,1.65235,1.65315,1.6518,1.6528,195500000.0
2007-12-24 09:50:00,1.6528,1.65325,1.65145,1.6531,257700001.0
2007-12-24 09:55:00,1.65305,1.65305,1.65185,1.65205,207600000.0
2007-12-24 10:00:00,1.65205,1.65215,1.6516,1.6517,280200000.0
2007-12-24 10:05:00,1.6517,1.65275,1.6517,1.65265,227700000.0
2007-12-24 10:10:00,1.6526,1.6531,1.6525,1.65305,109300000.0
2007-12-24 10:15:00,1.65305,1.65335,1.65155,1.65215,265500000.0
2007-12-24 10:20:00,1.65215,1.6522,1.65135,1.6522,463500000.0
2007-12-24 10:25:00,1.6518,1.65245,1.6518,1.6522,285700002.0
2007-12-24 10:30:00,1.6522,1.6531,1.65175,1.65275,932100000.0
2007-12-24 10:35:00,1.6525,1.65275,1.65215,1.65245,299200000.0
2007-12-24 10:40:00,1.6526,1.65355,1.65225,1.65295,823400002.0
2007-12-24 10:45:00,1.65295,1.6534,1.65275,1.65275,531400000.0
2007-12-24 10:50:00,1.65275,1.65285,1.6516,1.65235,230900000.0
2007-12-24 10:55:00,1.6525,1.65305,1.65215,1.65275,438200000.0
2007-12-24 11:00:00,1.65275,1.65275,1.65175,1.6523,307200000.0
2007-12-24 11:05:00,1.6523,1.65235,1.6517,1.65225,343500000.0
2007-12-24 11:10:00,1.65215,1.6525,1.65185,1.65225,317500000.0
2007-12-24 11:15:00,1.65235,1.65245,1.65185,1.65215,310700000.0
2007-12-24 11:20:00,1.65215,1.65215,1.65155,1.652,137900000.0
2007-12-24 11:25:00,1.65195,1.6527,1.65175,1.65175,252500001.0
2007-12-24 11:30:00,1.65195,1.65255,1.65185,1.6524,299700000.0
2007-12-24 11:35:00,1.65245,1.6526,1.65195,1.6521,135400000.0
2007-12-24 11:40:00,1.65205,1.65225,1.6516,1.652,253100000.0
2007-12-24 11:45:00,1.652,1.6521,1.65085,1.65155,296200000.0
2007-12-24 11:50:00,1.65155,1.652,1.65085,1.652,525299999.0
2007-12-24 11:55:00,1.652,1.65205,1.65125,1.65195,349200000.0
2007-12-24 12:00:00,1.65195,1.6526,1.65155,1.652,130100000.0
2007-12-24 12:05:00,1.6517,1.65235,1.65145,1.65225,148400000.0
2007-12-24 12:10:00,1.65225,1.65285,1.65185,1.65285,315800000.0
2007-12-24 12:15:00,1.65275,1.6528,1.65195,1.65255,136500000.0
2007-12-24 12:20:00,1.65245,1.6526,1.65195,1.65205,130500000.0
2007-12-24 12:25:00,1.65225,1.65225,1.65105,1.6512,464500000.0
2007-12-24 12:30:00,1.6512,1.65145,1.6508,1.65145,59600000.0
2007-12-24 12:35:00,1.6514,1.653,1.6514,1.6515,566099997.0
2007-12-24 12:40:00,1.65145,1.65155,1.6505,1.65105,216500000.0
2007-12-24 12:45:00,1.65105,1.65135,1.6505,1.65135,1114099999.0
2007-12-24 12:50:00,1.65135,1.65175,1.65125,1.6517,215100000.0
2007-12-24 12:55:00,1.6517,1.6525,1.65155,1.65215,616200001.0
2007-12-24 13:00:00,1.6521,1.65225,1.65175,1.65185,124100000.0
2007-12-24 13:05:00,1.652,1.6525,1.65185,1.65185,110100000.0
2007-12-24 13:10:00,1.65185,1.6525,1.65125,1.65165,671100001.0
2007-12-24 13:15:00,1.6518,1.6538,1.65145,1.652,394600000.0
2007-12-24 13:20:00,1.6519,1.6522,1.65175,1.6521,413900000.0
2007-12-24 13:25:00,1.6521,1.6534,1.65185,1.65255,183200000.0
2007-12-24 13:30:00,1.6525,1.6533,1.652,1.65295,334700000.0
2007-12-24 13:35:00,1.65245,1.65345,1.65245,1.65305,369500000.0
2007-12-24 13:40:00,1.6531,1.65385,1.65305,1.65375,124200000.0
2007-12-24 13:45:00,1.6538,1.654,1.65255,1.65295,796900000.0
2007-12-24 13:50:00,1.6529,1.6538,1.65255,1.65315,404400000.0
2007-12-24 13:55:00,1.65315,1.65415,1.6528,1.6535,1069500000.0
2007-12-24 14:00:00,1.65345,1.65435,1.65285,1.65335,1061900002.0
2007-12-24 14:05:00,1.65325,1.65325,1.65275,1.65325,364900000.0
2007-12-24 14:10:00,1.65325,1.65385,1.65325,1.65345,260200000.0
2007-12-24 14:15:00,1.6536,1.65405,1.65335,1.6539,275900000.0
2007-12-24 14:20:00,1.65385,1.6539,1.65295,1.65345,211000000.0
2007-12-24 14:25:00,1.6534,1.65385,1.65305,1.6537,256400000.0
2007-12-24 14:30:00,1.6537,1.65395,1.65335,1.65355,318300000.0
2007-12-24 14:35:00,1.65345,1.65395,1.65285,1.6535,722000006.0
2007-12-24 14:40:00,1.6535,1.6535,1.6525,1.6528,617200000.0
2007-12-24 14:45:00,1.6528,1.653,1.6526,1.653,330599998.0
2007-12-24 14:50:00,1.653,1.6534,1.6528,1.6532,538100000.0
2007-12-24 14:55:00,1.6533,1.6535,1.6525,1.6528,1385900000.0
2007-12-24 15:00:00,1.6528,1.6532,1.6527,1.6532,363500000.0
2007-12-24 15:05:00,1.653,1.6533,1.6527,1.6527,633199995.0
2007-12-24 15:10:00,1.653,1.653,1.6522,1.6525,1226200003.0
2007-12-24 15:15:00,1.6523,1.6529,1.6521,1.6526,1465500000.0
2007-12-24 15:20:00,1.6527,1.6532,1.65255,1.6531,600200000.0
2007-12-24 15:25:00,1.6531,1.6534,1.65245,1.6531,276600000.0
2007-12-24 15:30:00,1.65275,1.6534,1.65265,1.6532,374900000.0
2007-12-24 15:35:00,1.653,1.654,1.65275,1.6539,340600000.0
2007-12-24 15:40:00,1.6539,1.6539,1.653,1.6532,927000000.0
2007-12-24 15:45:00,1.6532,1.6537,1.6531,1.6535,676100000.0
2007-12-24 15:50:00,1.6535,1.6539,1.65305,1.6537,510000000.0
2007-12-24 15:55:00,1.6537,1.6558,1.6535,1.6551,2307200000.0
2007-12-24 16:00:00,1.6551,1.6553,1.65365,1.6549,674300000.0
2007-12-24 16:05:00,1.6548,1.6549,1.6542,1.6545,697600000.0
2007-12-24 16:10:00,1.6547,1.6547,1.6537,1.6545,659400000.0
2007-12-24 16:15:00,1.6545,1.655,1.6539,1.6547,926200000.0
2007-12-24 16:20:00,1.6547,1.6551,1.6545,1.655,566300000.0
2007-12-24 16:25:00,1.655,1.655,1.6542,1.6549,249600000.0
2007-12-24 16:30:00,1.6549,1.6551,1.6545,1.6545,632800000.0
2007-12-24 16:35:00,1.6546,1.6548,1.6542,1.6546,271100000.0
2007-12-24 16:40:00,1.6546,1.6547,1.65385,1.6542,393800000.0
2007-12-24 16:45:00,1.6543,1.6544,1.6533,1.6538,810300000.0
2007-12-24 16:50:00,1.6538,1.6545,1.6537,1.6543,392900000.0
2007-12-24 16:55:00,1.6544,1.6555,1.65415,1.6553,681000000.0
2007-12-24 17:00:00,1.6553,1.656,1.6547,1.6555,1146600000.0
2007-12-24 17:05:00,1.6556,1.6559,1.655,1.6552,399600000.0
2007-12-24 17:10:00,1.6553,1.6553,1.6548,1.6548,635000000.0
2007-12-24 17:15:00,1.6548,1.656,1.6546,1.6558,574000000.0
2007-12-24 17:20:00,1.6558,1.6559,1.6552,1.6555,443200000.0
2007-12-24 17:25:00,1.65525,1.6555,1.6548,1.6549,285800000.0
2007-12-24 17:30:00,1.655,1.6552,1.6547,1.6551,308200000.0
2007-12-24 17:35:00,1.6549,1.6556,1.65465,1.655,408000000.0
2007-12-24 17:40:00,1.655,1.6556,1.6547,1.6553,557000000.0
2007-12-24 17:45:00,1.6553,1.6554,1.6545,1.6548,1232700000.0
2007-12-24 17:50:00,1.6548,1.655,1.65425,1.6544,693100000.0
2007-12-24 17:55:00,1.6544,1.6548,1.6528,1.6528,1363000000.0
2007-12-24 18:00:00,1.6528,1.6538,1.6528,1.6536,1046100000.0
2007-12-24 18:05:00,1.6536,1.6553,1.6535,1.6549,924700000.0
2007-12-24 18:10:00,1.6549,1.6552,1.6546,1.6549,440400000.0
2007-12-24 18:15:00,1.6548,1.6565,1.6547,1.6557,582600000.0
2007-12-24 18:20:00,1.6557,1.6579,1.6556,1.6568,1925199974.0
2007-12-24 18:25:00,1.6569,1.6575,1.6562,1.6572,876199997.0
2007-12-24 18:30:00,1.6572,1.6575,1.65575,1.6562,621600000.0
2007-12-24 18:35:00,1.6562,1.6562,1.6555,1.6557,281600000.0
2007-12-24 18:40:00,1.6558,1.6564,1.65565,1.6559,571000000.0
2007-12-24 18:45:00,1.6559,1.6561,1.6555,1.6558,511000000.0
2007-12-24 18:50:00,1.6559,1.6563,1.6557,1.656,524200000.0
2007-12-24 18:55:00,1.6558,1.6558,1.6548,1.6552,708900000.0
2007-12-24 19:00:00,1.6552,1.6552,1.6548,1.6549,87100000.0
2007-12-26 07:00:00,1.6533,1.6534,1.6533,1.6533,33500000.0
2007-12-26 07:05:00,1.6533,1.6533,1.6532,1.6533,18200000.0
2007-12-26 07:10:00,1.6533,1.6533,1.6532,1.6532,17500000.0
2007-12-26 07:15:00,1.6532,1.6534,1.6532,1.6534,24500000.0
2007-12-26 07:20:00,1.6533,1.6536,1.6533,1.6535,34400000.0
2007-12-26 07:25:00,1.6535,1.6536,1.6534,1.6535,86500000.0
2007-12-26 07:30:00,1.6535,1.6536,1.6534,1.6536,55000000.0
2007-12-26 07:35:00,1.6536,1.6537,1.6535,1.6536,66500000.0
2007-12-26 07:40:00,1.6536,1.6541,1.6534,1.6539,58600000.0
2007-12-26 07:45:00,1.6539,1.6543,1.6535,1.6535,82700000.0
2007-12-26 07:50:00,1.6535,1.6536,1.6532,1.6533,125000000.0
2007-12-26 07:55:00,1.6534,1.6535,1.6533,1.6533,44700000.0
2007-12-26 08:00:00,1.6533,1.6536,1.6533,1.6534,240300000.0
2007-12-26 08:05:00,1.6535,1.6535,1.6528,1.653,61500000.0
2007-12-26 08:10:00,1.6531,1.6531,1.6528,1.6529,39300000.0
2007-12-26 08:15:00,1.6531,1.6537,1.653,1.6537,74400000.0
2007-12-26 08:20:00,1.6537,1.6538,1.6532,1.6534,52700000.0
2007-12-26 08:25:00,1.6534,1.6535,1.6531,1.6532,119600000.0
2007-12-26 08:30:00,1.6532,1.6533,1.6529,1.6533,24300000.0
2007-12-26 08:35:00,1.6534,1.6535,1.6529,1.6532,34000000.0
2007-12-26 08:40:00,1.6532,1.6533,1.6527,1.6529,84100000.0
2007-12-26 08:45:00,1.6528,1.653,1.6526,1.6527,103000000.0
2007-12-26 08:50:00,1.6527,1.6527,1.6523,1.6524,130900000.0
2007-12-26 08:55:00,1.6524,1.6526,1.6522,1.6524,77700000.0
2007-12-26 09:00:00,1.6524,1.6524,1.6519,1.652,91300000.0
2007-12-26 09:05:00,1.652,1.6522,1.6519,1.6521,98400000.0
2007-12-26 09:10:00,1.652,1.6528,1.652,1.6528,82700000.0
2007-12-26 09:15:00,1.6527,1.6528,1.652,1.6521,93200000.0
2007-12-26 09:20:00,1.6522,1.6523,1.652,1.6522,92900000.0
2007-12-26 09:25:00,1.6522,1.6525,1.6521,1.6523,101600000.0
2007-12-26 09:30:00,1.6523,1.6525,1.6521,1.6522,98500000.0
2007-12-26 09:35:00,1.6522,1.6523,1.652,1.6523,46100000.0
2007-12-26 09:40:00,1.6521,1.6524,1.6521,1.6522,65600000.0
2007-12-26 09:45:00,1.6522,1.6522,1.6521,1.6522,60000000.0
2007-12-26 09:50:00,1.6522,1.6523,1.652,1.6522,142100000.0
2007-12-26 09:55:00,1.6522,1.6524,1.6518,1.6519,92300000.0
2007-12-26 10:00:00,1.6519,1.6521,1.6519,1.6519,256200000.0
2007-12-26 10:05:00,1.652,1.6522,1.6519,1.652,74200000.0
2007-12-26 10:10:00,1.652,1.6522,1.6519,1.6521,265300000.0
2007-12-26 10:15:00,1.6521,1.6523,1.6521,1.6521,84600000.0
2007-12-26 10:20:00,1.6521,1.6524,1.652,1.6521,97200000.0
2007-12-26 10:25:00,1.6521,1.6524,1.6521,1.6522,117600000.0
2007-12-26 10:30:00,1.6522,1.6522,1.6518,1.6521,69000000.0
2007-12-26 10:35:00,1.6521,1.6523,1.652,1.652,91500000.0
2007-12-26 10:40:00,1.652,1.6522,1.6519,1.652,93800000.0
2007-12-26 10:45:00,1.6521,1.6523,1.652,1.6521,126900000.0
2007-12-26 10:50:00,1.6521,1.6521,1.6517,1.6519,82900000.0
2007-12-26 10:55:00,1.6518,1.6525,1.6518,1.6525,150500000.0
2007-12-26 11:00:00,1.6525,1.6527,1.6522,1.6527,202100000.0
2007-12-26 11:05:00,1.6527,1.6527,1.6521,1.6524,174600000.0
2007-12-26 11:10:00,1.6524,1.6527,1.6523,1.6527,18400000.0
2007-12-26 11:15:00,1.6525,1.653,1.65215,1.6526,191100000.0
2007-12-26 11:20:00,1.6526,1.6528,1.6523,1.6528,92900000.0
2007-12-26 11:25:00,1.6529,1.6529,1.6529,1.6529,400000.0
2007-12-26 11:30:00,1.65255,1.653,1.65255,1.65255,40600000.0
2007-12-26 11:35:00,1.65255,1.653,1.65255,1.6528,16300000.0
2007-12-26 11:40:00,1.65245,1.6529,1.65245,1.6529,7600000.0
2007-12-26 11:45:00,1.6528,1.6529,1.6523,1.6527,103100000.0
2007-12-26 11:50:00,1.6527,1.6527,1.65205,1.6524,124800000.0
2007-12-26 11:55:00,1.6524,1.6526,1.6521,1.6526,58600000.0
2007-12-26 12:00:00,1.6526,1.6527,1.65225,1.6527,34600000.0
2007-12-26 12:05:00,1.65235,1.6528,1.65205,1.6525,75400000.0
2007-12-26 12:10:00,1.6527,1.6531,1.6523,1.6527,159200000.0
2007-12-26 12:15:00,1.6528,1.6528,1.6521,1.6521,213100000.0
2007-12-26 12:20:00,1.6523,1.6538,1.6523,1.6538,759700000.0
2007-12-26 12:25:00,1.6538,1.6543,1.6534,1.65375,333400000.0
2007-12-26 12:30:00,1.65355,1.6545,1.65355,1.6543,311900000.0
2007-12-26 12:35:00,1.6543,1.6545,1.6543,1.6543,197200000.0
2007-12-26 12:40:00,1.6543,1.6548,1.65415,1.6548,442100000.0
2007-12-26 12:45:00,1.6548,1.6552,1.65445,1.6551,541600000.0
2007-12-26 12:50:00,1.6551,1.6557,1.6545,1.6557,569000000.0
2007-12-26 12:55:00,1.6557,1.656,1.6551,1.6551,706400000.0
2007-12-26 13:00:00,1.6551,1.6551,1.654,1.6549,833100000.0
2007-12-26 13:05:00,1.6549,1.655,1.654,1.6541,314000000.0
2007-12-26 13:10:00,1.6541,1.6545,1.65375,1.6539,766400000.0
2007-12-26 13:15:00,1.6539,1.6542,1.6527,1.6535,397600000.0
2007-12-26 13:20:00,1.6539,1.654,1.6534,1.6535,247500000.0
2007-12-26 13:25:00,1.65345,1.6541,1.6534,1.654,189500000.0
2007-12-26 13:30:00,1.654,1.6545,1.6538,1.6544,272800000.0
2007-12-26 13:35:00,1.6544,1.6547,1.65405,1.65425,242200000.0
2007-12-26 13:40:00,1.6547,1.6547,1.65405,1.6545,158000000.0
2007-12-26 13:45:00,1.6545,1.6545,1.654,1.6543,233800000.0
2007-12-26 13:50:00,1.6544,1.6548,1.65405,1.6547,189800000.0
2007-12-26 13:55:00,1.6547,1.6547,1.654,1.6545,283400000.0
2007-12-26 14:00:00,1.6542,1.6562,1.6539,1.6562,40800000.0
2007-12-26 14:05:00,1.6543,1.6543,1.65375,1.65375,117300000.0
2007-12-26 14:10:00,1.65375,1.6545,1.65375,1.6539,198400000.0
2007-12-26 14:15:00,1.6539,1.6547,1.6539,1.6547,464000000.0
2007-12-26 14:20:00,1.6547,1.6552,1.654,1.6546,1022100000.0
2007-12-26 14:25:00,1.6547,1.6549,1.6544,1.6547,336200000.0
2007-12-26 14:30:00,1.6547,1.6549,1.6544,1.6545,428100000.0
2007-12-26 14:35:00,1.6545,1.6545,1.6539,1.654,372200000.0
2007-12-26 14:40:00,1.654,1.6546,1.65375,1.6546,929700000.0
2007-12-26 14:45:00,1.6546,1.6549,1.6541,1.6549,186500000.0
2007-12-26 14:50:00,1.6549,1.6549,1.6544,1.6548,97800000.0
2007-12-26 14:55:00,1.6548,1.6555,1.6545,1.6553,770600000.0
2007-12-26 15:00:00,1.6553,1.6574,1.6552,1.6571,2044800000.0
2007-12-26 15:05:00,1.6571,1.6587,1.657,1.657,2513100000.0
2007-12-26 15:10:00,1.657,1.657,1.6556,1.6558,1784300000.0
2007-12-26 15:15:00,1.6558,1.6558,1.654,1.654,1935499999.0
2007-12-26 15:20:00,1.654,1.6551,1.654,1.6549,1803499999.0
2007-12-26 15:25:00,1.6549,1.6556,1.6547,1.6554,1931499999.0
2007-12-26 15:30:00,1.6554,1.6557,1.6545,1.655,2040100000.0
2007-12-26 15:35:00,1.655,1.656,1.6547,1.6557,2184900000.0
2007-12-26 15:40:00,1.6557,1.6576,1.6549,1.6563,2035800000.0
2007-12-26 15:45:00,1.6563,1.6573,1.6562,1.657,1844700000.0
2007-12-26 15:50:00,1.6571,1.6571,1.6561,1.6561,1542500000.0
2007-12-26 15:55:00,1.6561,1.6565,1.656,1.656,1206700000.0
2007-12-26 16:00:00,1.656,1.657,1.656,1.6568,1890700000.0
2007-12-26 16:05:00,1.6568,1.6578,1.6567,1.6572,1828400000.0
2007-12-26 16:10:00,1.6573,1.6575,1.6571,1.6572,1203300000.0
2007-12-26 16:15:00,1.6571,1.6576,1.6568,1.6575,1872300000.0
2007-12-26 16:20:00,1.6575,1.6579,1.6573,1.6577,989900000.0
2007-12-26 16:25:00,1.6577,1.6581,1.6565,1.657,2006400000.0
2007-12-26 16:30:00,1.657,1.6574,1.6568,1.6571,1222900000.0
2007-12-26 16:35:00,1.6571,1.6574,1.6568,1.657,1207800000.0
2007-12-26 16:40:00,1.657,1.6578,1.6567,1.6576,1097800000.0
2007-12-26 16:45:00,1.6577,1.6582,1.6566,1.6569,2490600000.0
2007-12-26 16:50:00,1.6568,1.6572,1.6567,1.657,1654600000.0
2007-12-26 16:55:00,1.657,1.6578,1.6567,1.65725,2580999999.0
2007-12-26 17:00:00,1.6573,1.6579,1.6569,1.6574,2337800000.0
2007-12-26 17:05:00,1.6574,1.65875,1.6574,1.65785,3103900000.0
2007-12-26 17:10:00,1.6579,1.6586,1.6575,1.6582,3047300000.0
2007-12-26 17:15:00,1.6582,1.6586,1.658,1.6586,1446000000.0
2007-12-26 17:20:00,1.6586,1.6594,1.6581,1.6584,2338999999.0
2007-12-26 17:25:00,1.6583,1.6599,1.658,1.6595,2883700000.0
2007-12-26 17:30:00,1.6595,1.6596,1.6585,1.6588,1725100000.0
2007-12-26 17:35:00,1.6587,1.6593,1.6586,1.6591,1803000000.0
2007-12-26 17:40:00,1.6591,1.6593,1.6586,1.6591,1314500000.0
2007-12-26 17:45:00,1.6591,1.6597,1.659,1.6596,1321300000.0
2007-12-26 17:50:00,1.6596,1.6598,1.6592,1.6594,1365700000.0
2007-12-26 17:55:00,1.6594,1.6599,1.6591,1.6596,1583500000.0
2007-12-26 18:00:00,1.6596,1.6597,1.6589,1.6592,900800002.0
2007-12-26 18:05:00,1.6592,1.6593,1.6588,1.6588,589699999.0
2007-12-26 18:10:00,1.6588,1.6591,1.6585,1.6588,780800000.0
2007-12-26 18:15:00,1.6588,1.6589,1.658,1.6584,1100700000.0
2007-12-26 18:20:00,1.6584,1.6585,1.6579,1.6583,489500000.0
2007-12-26 18:25:00,1.6583,1.6583,1.6579,1.6582,755099990.0
2007-12-26 18:30:00,1.6582,1.6587,1.658,1.6585,1085399996.0
2007-12-26 18:35:00,1.6585,1.6591,1.6583,1.6587,779300000.0
2007-12-26 18:40:00,1.6587,1.659,1.6584,1.6589,427300000.0
2007-12-26 18:45:00,1.6589,1.6599,1.6588,1.65945,722600000.0
2007-12-26 18:50:00,1.65965,1.6598,1.6591,1.6592,535800000.0
2007-12-26 18:55:00,1.6592,1.6596,1.6592,1.6596,281800000.0
2007-12-26 19:00:00,1.6596,1.6597,1.6589,1.6593,463000000.0
2007-12-26 19:05:00,1.6592,1.6596,1.65895,1.6596,410000000.0
2007-12-26 19:10:00,1.6596,1.6607,1.6594,1.6598,1055099999.0
2007-12-26 19:15:00,1.6598,1.6599,1.6595,1.6596,424900000.0
2007-12-26 19:20:00,1.6596,1.6596,1.6592,1.6596,665400000.0
2007-12-26 19:25:00,1.6596,1.66,1.6593,1.65955,471799997.0
2007-12-26 19:30:00,1.65935,1.66,1.65935,1.6599,358400000.0
2007-12-26 19:35:00,1.6598,1.6603,1.6598,1.6599,276800000.0
2007-12-26 19:40:00,1.65985,1.66,1.6594,1.6596,461199998.0
2007-12-26 19:45:00,1.65945,1.66,1.6593,1.6595,399400000.0
2007-12-26 19:50:00,1.6595,1.66,1.6594,1.65965,572900000.0
2007-12-26 19:55:00,1.65965,1.6601,1.6593,1.6599,611200000.0
2007-12-26 20:00:00,1.6599,1.66,1.65945,1.6596,359000000.0
2007-12-26 20:05:00,1.6596,1.6598,1.6594,1.6596,500000000.0
2007-12-26 20:10:00,1.6596,1.6596,1.6588,1.659,658600000.0
2007-12-26 20:15:00,1.659,1.6593,1.65875,1.659,602800000.0
2007-12-26 20:20:00,1.659,1.6597,1.65875,1.6593,500300000.0
2007-12-26 20:25:00,1.6593,1.6596,1.6591,1.6594,389400000.0
2007-12-26 20:30:00,1.6595,1.6595,1.6593,1.6593,216700000.0
2007-12-26 20:35:00,1.6593,1.6595,1.6592,1.6592,211000000.0
2007-12-26 20:40:00,1.6594,1.6595,1.6587,1.65885,365600000.0
2007-12-26 20:45:00,1.6589,1.6593,1.6587,1.6589,711499997.0
2007-12-26 20:50:00,1.65905,1.6592,1.6588,1.6588,362500000.0
2007-12-26 20:55:00,1.6588,1.6591,1.6575,1.659,288200000.0
2007-12-26 21:00:00,1.6589,1.6591,1.6578,1.659,388800000.0
2007-12-26 21:05:00,1.6591,1.6593,1.659,1.6592,222900000.0
2007-12-26 21:10:00,1.6592,1.6593,1.6589,1.6591,220800000.0
2007-12-26 21:15:00,1.6591,1.6592,1.6589,1.65895,91200000.0
2007-12-26 21:20:00,1.659,1.6591,1.65865,1.6588,224000000.0
2007-12-26 21:25:00,1.6588,1.6591,1.6579,1.65815,852099997.0
2007-12-26 21:30:00,1.6583,1.6583,1.6578,1.6579,941699996.0
2007-12-26 21:35:00,1.6579,1.6581,1.6577,1.6578,584700000.0
2007-12-26 21:40:00,1.6578,1.6584,1.6578,1.6584,355499999.0
2007-12-26 21:45:00,1.6583,1.6587,1.6582,1.6585,376599998.0
2007-12-26 21:50:00,1.6585,1.6589,1.658,1.6587,680100000.0
2007-12-26 21:55:00,1.6587,1.6595,1.6583,1.659,1067400000.0
2007-12-26 22:00:00,1.659,1.659,1.6581,1.6584,784099995.0
2007-12-26 22:05:00,1.6584,1.6585,1.658,1.65805,413600000.0
2007-12-26 22:10:00,1.6582,1.6582,1.6579,1.6581,490400000.0
2007-12-26 22:15:00,1.6582,1.6583,1.658,1.6582,130000000.0
2007-12-26 22:20:00,1.6583,1.6584,1.658,1.65805,133900000.0
2007-12-26 22:25:00,1.65805,1.6582,1.6571,1.6581,151400000.0
2007-12-26 22:30:00,1.6581,1.6584,1.6568,1.6568,170700000.0
2007-12-26 22:35:00,1.6581,1.6584,1.65795,1.6582,83400000.0
2007-12-26 22:40:00,1.6584,1.6585,1.6578,1.65785,367299999.0
2007-12-26 22:45:00,1.65785,1.6582,1.657,1.6576,946099992.0
2007-12-26 22:50:00,1.6576,1.6578,1.6571,1.6577,1682300000.0
2007-12-26 22:55:00,1.6577,1.6583,1.6569,1.6583,963000000.0
2007-12-26 23:00:00,1.6582,1.6589,1.65805,1.6588,442900000.0
2007-12-26 23:05:00,1.6588,1.6589,1.65845,1.6589,527499999.0
2007-12-26 23:10:00,1.6589,1.6589,1.65835,1.6587,239499999.0
2007-12-26 23:15:00,1.6587,1.6587,1.6579,1.658,475399999.0
2007-12-26 23:20:00,1.658,1.658,1.6578,1.6578,141600000.0
2007-12-26 23:25:00,1.65785,1.6583,1.6573,1.6579,285900000.0
2007-12-26 23:30:00,1.6577,1.6581,1.6571,1.6579,310300000.0
2007-12-26 23:35:00,1.6579,1.6579,1.6563,1.6567,315600000.0
2007-12-26 23:40:00,1.6567,1.6571,1.6565,1.6568,821299998.0
2007-12-26 23:45:00,1.6568,1.6568,1.656,1.65655,699300000.0
2007-12-26 23:50:00,1.65655,1.65725,1.6562,1.6569,644200000.0
2007-12-26 23:55:00,1.6569,1.6574,1.6564,1.6573,425200000.0
2007-12-27 00:00:00,1.6573,1.6574,1.6565,1.657,1081000000.0
2007-12-27 00:05:00,1.657,1.6576,1.6566,1.6571,949700000.0
2007-12-27 00:10:00,1.6571,1.658,1.6571,1.6575,1036800000.0
2007-12-27 00:15:00,1.6575,1.6575,1.6569,1.6574,191000000.0
2007-12-27 00:20:00,1.6572,1.6576,1.657,1.6572,37300000.0
2007-12-27 00:25:00,1.6572,1.6572,1.656,1.6569,221900000.0
2007-12-27 00:30:00,1.657,1.6573,1.6566,1.657,52300000.0
2007-12-27 00:35:00,1.657,1.6571,1.6567,1.6571,49000000.0
2007-12-27 00:40:00,1.6571,1.6573,1.6556,1.6568,8000000.0
2007-12-27 00:45:00,1.6567,1.6569,1.6558,1.6569,70900000.0
2007-12-27 00:50:00,1.6571,1.6571,1.6546,1.6571,17500000.0
2007-12-27 00:55:00,1.657,1.6571,1.6566,1.6568,66100000.0
2007-12-27 01:00:00,1.6568,1.6572,1.6564,1.6566,268800000.0
2007-12-27 01:05:00,1.6566,1.65675,1.6564,1.6567,38300000.0
2007-12-27 01:10:00,1.6567,1.6573,1.656,1.657,44400000.0
2007-12-27 01:15:00,1.6562,1.6571,1.6561,1.657,51300000.0
2007-12-27 01:20:00,1.657,1.6575,1.6548,1.6562,93900000.0
2007-12-27 01:25:00,1.6562,1.6576,1.6562,1.6573,74000000.0
2007-12-27 01:30:00,1.6573,1.6574,1.6563,1.6572,53200000.0
2007-12-27 01:35:00,1.65625,1.6572,1.6548,1.6567,224600000.0
2007-12-27 01:40:00,1.6569,1.6569,1.6557,1.6565,101200000.0
2007-12-27 01:45:00,1.6566,1.6566,1.6559,1.6561,92000000.0
2007-12-27 01:50:00,1.6561,1.6565,1.65555,1.6563,133900000.0
2007-12-27 01:55:00,1.65545,1.6565,1.6553,1.6564,38700000.0
2007-12-27 02:00:00,1.6565,1.6567,1.65555,1.6563,62500000.0
2007-12-27 02:05:00,1.6563,1.6563,1.65475,1.6557,69200000.0
2007-12-27 02:10:00,1.6557,1.6558,1.6548,1.6548,66100000.0
2007-12-27 02:15:00,1.6548,1.6564,1.6546,1.6558,217600000.0
2007-12-27 02:20:00,1.6558,1.6565,1.65535,1.6562,286600000.0
2007-12-27 02:25:00,1.65525,1.6564,1.6552,1.6561,115700000.0
2007-12-27 02:30:00,1.6561,1.6563,1.6553,1.6559,347900000.0
2007-12-27 02:35:00,1.6559,1.6563,1.6545,1.6561,210700000.0
2007-12-27 02:40:00,1.6561,1.6564,1.6553,1.6564,68500000.0
2007-12-27 02:45:00,1.6564,1.6567,1.65555,1.6566,107900000.0
2007-12-27 02:50:00,1.6567,1.6578,1.6561,1.6574,180700000.0
2007-12-27 02:55:00,1.6574,1.6574,1.6563,1.6566,187200000.0
2007-12-27 03:00:00,1.6566,1.6566,1.655,1.6557,229400000.0
2007-12-27 03:05:00,1.6557,1.656,1.6553,1.6559,274900000.0
2007-12-27 03:10:00,1.6559,1.6569,1.65495,1.6566,144300000.0
2007-12-27 03:15:00,1.6566,1.6566,1.65495,1.6556,99900000.0
2007-12-27 03:20:00,1.6557,1.6558,1.6543,1.6551,225900000.0
2007-12-27 03:25:00,1.6551,1.6554,1.65405,1.6554,189400000.0
2007-12-27 03:30:00,1.6554,1.6558,1.65445,1.6558,192400000.0
2007-12-27 03:35:00,1.6558,1.6561,1.65485,1.656,44300000.0
2007-12-27 03:40:00,1.656,1.6565,1.656,1.6564,47200000.0
2007-12-27 03:45:00,1.6564,1.657,1.6545,1.6545,85200000.0
2007-12-27 03:50:00,1.6569,1.657,1.6563,1.6565,53900000.0
2007-12-27 03:55:00,1.6565,1.6567,1.6557,1.6558,197900000.0
2007-12-27 04:00:00,1.6558,1.6561,1.65515,1.656,85800000.0
2007-12-27 04:05:00,1.656,1.6563,1.65525,1.6561,47700000.0
2007-12-27 04:10:00,1.6562,1.6568,1.656,1.6563,118400000.0
2007-12-27 04:15:00,1.6563,1.6565,1.65505,1.6561,89000000.0
2007-12-27 04:20:00,1.6561,1.6562,1.65555,1.6559,87700000.0
2007-12-27 04:25:00,1.6559,1.6563,1.65565,1.6563,65400000.0
2007-12-27 04:30:00,1.6563,1.6566,1.65585,1.6565,72400000.0
2007-12-27 04:35:00,1.6565,1.6566,1.656,1.6561,38800000.0
2007-12-27 04:40:00,1.6561,1.6564,1.6558,1.6561,104700000.0
2007-12-27 04:45:00,1.6557,1.6561,1.65555,1.656,51800000.0
2007-12-27 04:50:00,1.656,1.6562,1.6559,1.6562,59000000.0
2007-12-27 04:55:00,1.6562,1.6562,1.6551,1.6552,233800000.0
2007-12-27 05:00:00,1.6551,1.6558,1.6551,1.6552,162600000.0
2007-12-27 05:05:00,1.6552,1.6553,1.6542,1.6542,310800000.0
2007-12-27 05:10:00,1.6543,1.6548,1.65385,1.6547,168800000.0
2007-12-27 05:15:00,1.6547,1.6555,1.6547,1.6547,152400000.0
2007-12-27 05:20:00,1.6548,1.655,1.6544,1.6548,87900000.0
2007-12-27 05:25:00,1.6548,1.6549,1.6537,1.6539,157100000.0
2007-12-27 05:30:00,1.6539,1.6541,1.6535,1.6536,62500000.0
2007-12-27 05:35:00,1.65325,1.6538,1.6531,1.6536,162400000.0
2007-12-27 05:40:00,1.6536,1.6536,1.653,1.6531,73700000.0
2007-12-27 05:45:00,1.6536,1.6539,1.6531,1.6539,88800000.0
2007-12-27 05:50:00,1.6539,1.6545,1.6533,1.6541,233300000.0
2007-12-27 05:55:00,1.6541,1.6546,1.6536,1.6543,94500000.0
2007-12-27 06:00:00,1.65385,1.6544,1.6535,1.6541,146300000.0
2007-12-27 06:05:00,1.654,1.6541,1.65345,1.6538,54500000.0
2007-12-27 06:10:00,1.6538,1.654,1.6535,1.6539,59000000.0
2007-12-27 06:15:00,1.6535,1.6539,1.6532,1.6537,91600000.0
2007-12-27 06:20:00,1.6537,1.654,1.6532,1.6537,85700000.0
2007-12-27 06:25:00,1.6537,1.6538,1.6533,1.6536,24400000.0
2007-12-27 06:30:00,1.6538,1.6538,1.6514,1.6537,29600000.0
2007-12-27 06:35:00,1.6516,1.654,1.6513,1.6537,84500000.0
2007-12-27 06:40:00,1.6538,1.6541,1.6534,1.6536,172100000.0
2007-12-27 06:45:00,1.65325,1.6538,1.65325,1.6537,42000000.0
2007-12-27 06:50:00,1.6538,1.6541,1.65345,1.6538,45800000.0
2007-12-27 06:55:00,1.65345,1.6541,1.6534,1.6541,63600000.0
2007-12-27 07:00:00,1.6541,1.6541,1.6535,1.6538,75300000.0
2007-12-27 07:05:00,1.6538,1.6538,1.65335,1.6536,78300000.0
2007-12-27 07:10:00,1.6536,1.6539,1.6535,1.6539,43200000.0
2007-12-27 07:15:00,1.6538,1.6539,1.6533,1.6534,91100000.0
2007-12-27 07:20:00,1.6534,1.6535,1.6529,1.6529,57300000.0
2007-12-27 07:25:00,1.6529,1.6534,1.65245,1.6533,325400000.0
2007-12-27 07:30:00,1.6533,1.6533,1.6525,1.6525,331900000.0
2007-12-27 07:35:00,1.6525,1.653,1.6525,1.6528,102800000.0
2007-12-27 07:40:00,1.6528,1.6536,1.6527,1.6535,126600000.0
2007-12-27 07:45:00,1.6536,1.6548,1.6532,1.6547,288900000.0
2007-12-27 07:50:00,1.6547,1.6554,1.6547,1.655,232500000.0
2007-12-27 07:55:00,1.655,1.6556,1.6547,1.6554,161300000.0
2007-12-27 08:00:00,1.6554,1.6558,1.6551,1.6552,258100000.0
2007-12-27 08:05:00,1.6552,1.6556,1.655,1.6554,220900000.0
2007-12-27 08:10:00,1.6554,1.6554,1.6547,1.6554,115900000.0
2007-12-27 08:15:00,1.6554,1.6556,1.6551,1.6556,125300000.0
2007-12-27 08:20:00,1.6556,1.6556,1.65505,1.65505,113700000.0
2007-12-27 08:25:00,1.655,1.6554,1.65475,1.655,100500000.0
2007-12-27 08:30:00,1.655,1.6556,1.6546,1.6554,404800000.0
2007-12-27 08:35:00,1.6553,1.6554,1.65465,1.6551,195800000.0
2007-12-27 08:40:00,1.6551,1.6559,1.6548,1.6549,406200000.0
2007-12-27 08:45:00,1.6549,1.6553,1.6545,1.6546,147000000.0
2007-12-27 08:50:00,1.6547,1.6549,1.65425,1.6545,155200000.0
2007-12-27 08:55:00,1.6545,1.65535,1.65425,1.65535,284000000.0
2007-12-27 09:00:00,1.65535,1.65535,1.6543,1.6548,1086300000.0
2007-12-27 09:05:00,1.6548,1.655,1.6546,1.65465,414800000.0
2007-12-27 09:10:00,1.65465,1.6557,1.6545,1.6554,861300000.0
2007-12-27 09:15:00,1.6554,1.6555,1.654,1.65445,1902200000.0
2007-12-27 09:20:00,1.65445,1.6556,1.65385,1.65485,1982200000.0
2007-12-27 09:25:00,1.65485,1.6549,1.6544,1.6547,965900000.0
2007-12-27 09:30:00,1.6547,1.6553,1.6546,1.6546,1802899998.0
2007-12-27 09:35:00,1.6546,1.6556,1.6545,1.6551,1929599998.0
2007-12-27 09:40:00,1.6551,1.65545,1.6546,1.655,1317000000.0
2007-12-27 09:45:00,1.655,1.6558,1.65495,1.65565,1095300000.0
2007-12-27 09:50:00,1.65565,1.65595,1.6552,1.6554,1209100000.0
2007-12-27 09:55:00,1.6554,1.6556,1.6551,1.6555,2172800008.0
2007-12-27 10:00:00,1.6556,1.6556,1.6546,1.6551,1735700004.0
2007-12-27 10:05:00,1.6551,1.6555,1.6548,1.655,1830799985.0
2007-12-27 10:10:00,1.6551,1.6555,1.6549,1.65535,1450099999.0
2007-12-27 10:15:00,1.6554,1.65605,1.6551,1.656,860400000.0
2007-12-27 10:20:00,1.65595,1.6561,1.6551,1.6561,2434499998.0
2007-12-27 10:25:00,1.6561,1.65745,1.65475,1.65475,1458500000.0
2007-12-27 10:30:00,1.65475,1.6565,1.6539,1.6549,2294400001.0
2007-12-27 10:35:00,1.6549,1.6551,1.6546,1.6548,1809200000.0
2007-12-27 10:40:00,1.6547,1.65575,1.6542,1.6556,2362899999.0
2007-12-27 10:45:00,1.6556,1.65575,1.6542,1.6542,2040100000.0
2007-12-27 10:50:00,1.6542,1.6548,1.6538,1.65445,1467800000.0
2007-12-27 10:55:00,1.65445,1.6552,1.6542,1.65455,1413099998.0
2007-12-27 11:00:00,1.65455,1.6558,1.6544,1.6548,1544200000.0
2007-12-27 11:05:00,1.6548,1.6561,1.6545,1.65605,1155700000.0
2007-12-27 11:10:00,1.65605,1.6565,1.6556,1.65625,1411100000.0
2007-12-27 11:15:00,1.65625,1.65735,1.656,1.65715,2163100000.0
2007-12-27 11:20:00,1.65715,1.65735,1.6559,1.6561,1902100000.0
2007-12-27 11:25:00,1.6561,1.6573,1.6558,1.65625,1896800002.0
2007-12-27 11:30:00,1.6562,1.6579,1.6562,1.6575,2081900000.0
2007-12-27 11:35:00,1.6575,1.6585,1.6574,1.6582,1902400000.0
2007-12-27 11:40:00,1.6583,1.659,1.658,1.6583,1578800000.0
2007-12-27 11:45:00,1.6583,1.6598,1.658,1.6597,1287600000.0
2007-12-27 11:50:00,1.6597,1.6597,1.6581,1.6584,1202500000.0
2007-12-27 11:55:00,1.6584,1.66095,1.6583,1.6607,1673300000.0
2007-12-27 12:00:00,1.6606,1.6626,1.6605,1.6608,1614400000.0
2007-12-27 12:05:00,1.6608,1.66255,1.6605,1.6619,1691800000.0
2007-12-27 12:10:00,1.6619,1.6628,1.6618,1.6625,1426200000.0
2007-12-27 12:15:00,1.6625,1.6625,1.6617,1.6619,919900000.0
2007-12-27 12:20:00,1.6618,1.6619,1.6612,1.6612,381600000.0
2007-12-27 12:25:00,1.66125,1.66185,1.66095,1.6618,794200000.0
2007-12-27 12:30:00,1.6618,1.66365,1.6616,1.66295,1263800000.0
2007-12-27 12:35:00,1.66295,1.6636,1.66285,1.66325,1297700000.0
2007-12-27 12:40:00,1.66365,1.66375,1.6621,1.6621,1835100000.0
2007-12-27 12:45:00,1.6621,1.66315,1.6621,1.66245,1520700000.0
2007-12-27 12:50:00,1.66245,1.66265,1.6618,1.6625,1111400000.0
2007-12-27 12:55:00,1.6625,1.6625,1.6618,1.662,815100000.0
2007-12-27 13:00:00,1.662,1.6623,1.6615,1.6622,1430000000.0
2007-12-27 13:05:00,1.66215,1.6622,1.6618,1.66205,1138000000.0
2007-12-27 13:10:00,1.66205,1.6621,1.6606,1.6614,1875899999.0
2007-12-27 13:15:00,1.6614,1.6614,1.6604,1.6608,1097000000.0
2007-12-27 13:20:00,1.6608,1.66135,1.6608,1.6611,762800000.0
2007-12-27 13:25:00,1.6611,1.6618,1.661,1.6618,1073400000.0
2007-12-27 13:30:00,1.6618,1.6618,1.6606,1.66125,1143999997.0
2007-12-27 13:35:00,1.6613,1.6619,1.66115,1.66115,1451200000.0
2007-12-27 13:40:00,1.66115,1.6612,1.6598,1.6598,1198700003.0
2007-12-27 13:45:00,1.6599,1.6609,1.6596,1.6602,1666000000.0
2007-12-27 13:50:00,1.6602,1.66055,1.659,1.66,1753400000.0
2007-12-27 13:55:00,1.66,1.6618,1.6596,1.66165,1844100000.0
2007-12-27 14:00:00,1.66165,1.6617,1.6612,1.66125,1060900002.0
2007-12-27 14:05:00,1.66125,1.6616,1.6611,1.6612,1073400005.0
2007-12-27 14:10:00,1.6612,1.6612,1.6602,1.6605,1642000007.0
2007-12-27 14:15:00,1.6606,1.66115,1.6597,1.6608,1434899998.0
2007-12-27 14:20:00,1.6608,1.66135,1.6601,1.6613,1768700000.0
2007-12-27 14:25:00,1.6613,1.6616,1.6607,1.6608,1185300000.0
2007-12-27 14:30:00,1.6608,1.6615,1.6604,1.661,1944699999.0
2007-12-27 14:35:00,1.661,1.6612,1.6606,1.6606,1128300000.0
2007-12-27 14:40:00,1.6605,1.66105,1.6603,1.6606,1055300000.0
2007-12-27 14:45:00,1.66065,1.661,1.6603,1.661,1422400000.0
2007-12-27 14:50:00,1.661,1.66235,1.6606,1.6614,902100000.0
2007-12-27 14:55:00,1.6614,1.66205,1.6611,1.6617,1341400000.0
2007-12-27 15:00:00,1.6617,1.6626,1.6614,1.6618,1603399999.0
2007-12-27 15:05:00,1.6618,1.6622,1.6615,1.662,779200000.0
2007-12-27 15:10:00,1.662,1.6648,1.6619,1.6623,3349699999.0
2007-12-27 15:15:00,1.6623,1.6638,1.6621,1.6635,3045499985.0
2007-12-27 15:20:00,1.6635,1.6638,1.6628,1.6629,2885400000.0
2007-12-27 15:25:00,1.6629,1.66315,1.6619,1.662,1478600000.0
2007-12-27 15:30:00,1.662,1.6633,1.6614,1.6628,3284299999.0
2007-12-27 15:35:00,1.6628,1.6653,1.6626,1.665,4420399997.0
2007-12-27 15:40:00,1.665,1.6659,1.6643,1.6644,3709500007.0
2007-12-27 15:45:00,1.66455,1.6649,1.6639,1.6648,2560699995.0
2007-12-27 15:50:00,1.6648,1.6649,1.6643,1.6646,1436799997.0
2007-12-27 15:55:00,1.6646,1.6663,1.6646,1.6658,2287699999.0
2007-12-27 16:00:00,1.6658,1.6661,1.6651,1.66525,3405900000.0
2007-12-27 16:05:00,1.6652,1.6659,1.66475,1.66505,3166400006.0
2007-12-27 16:10:00,1.66505,1.6653,1.6641,1.6648,3062899999.0
2007-12-27 16:15:00,1.6648,1.66645,1.66445,1.6657,3426600008.0
2007-12-27 16:20:00,1.6658,1.6677,1.6655,1.66565,3007100002.0
2007-12-27 16:25:00,1.6656,1.66595,1.6654,1.66575,1410600000.0
2007-12-27 16:30:00,1.6657,1.6664,1.6657,1.6662,1771700000.0
2007-12-27 16:35:00,1.6662,1.6664,1.6656,1.666,1838100000.0
2007-12-27 16:40:00,1.666,1.66635,1.66555,1.66555,1443100000.0
2007-12-27 16:45:00,1.66555,1.6662,1.6652,1.666,1381900000.0
2007-12-27 16:50:00,1.666,1.6665,1.6653,1.6655,1707600000.0
2007-12-27 16:55:00,1.6655,1.6664,1.6652,1.6659,1557100000.0
2007-12-27 17:00:00,1.6659,1.66635,1.6627,1.663,2903200001.0
2007-12-27 17:05:00,1.66295,1.6644,1.6625,1.6642,1548800000.0
2007-12-27 17:10:00,1.6642,1.6645,1.6639,1.6644,1933699996.0
2007-12-27 17:15:00,1.6643,1.6649,1.6642,1.66485,1591500000.0
2007-12-27 17:20:00,1.66485,1.6659,1.66425,1.6644,1606299999.0
2007-12-27 17:25:00,1.6644,1.6646,1.6632,1.66455,1255300001.0
2007-12-27 17:30:00,1.6646,1.6646,1.6631,1.6638,1890199992.0
2007-12-27 17:35:00,1.6638,1.6639,1.6621,1.6633,1941600001.0
2007-12-27 17:40:00,1.6633,1.6637,1.6621,1.6624,2396000009.0
2007-12-27 17:45:00,1.6624,1.6627,1.6621,1.6624,1287600005.0
2007-12-27 17:50:00,1.6625,1.663,1.6622,1.6625,1407600004.0
2007-12-27 17:55:00,1.6625,1.6627,1.6612,1.6612,1859800000.0
2007-12-27 18:00:00,1.6612,1.6628,1.6607,1.66235,2885700001.0
2007-12-27 18:05:00,1.66235,1.66295,1.6618,1.6629,2815400003.0
2007-12-27 18:10:00,1.6629,1.6641,1.6629,1.6636,3663399996.0
2007-12-27 18:15:00,1.6636,1.66645,1.6635,1.66585,2966500003.0
2007-12-27 18:20:00,1.66585,1.66585,1.6645,1.66455,2862099996.0
2007-12-27 18:25:00,1.66455,1.665,1.66395,1.66405,2151400000.0
2007-12-27 18:30:00,1.66405,1.66495,1.66365,1.6639,2497799998.0
2007-12-27 18:35:00,1.6639,1.66435,1.6638,1.664,1541900003.0
2007-12-27 18:40:00,1.664,1.66435,1.6632,1.6636,2054700000.0
2007-12-27 18:45:00,1.6636,1.664,1.66335,1.6637,1349100002.0
2007-12-27 18:50:00,1.6637,1.6638,1.6626,1.6635,2735300000.0
2007-12-27 18:55:00,1.66365,1.6643,1.6635,1.6641,900100000.0
2007-12-27 19:00:00,1.6641,1.66535,1.6637,1.6653,2002799999.0
2007-12-27 19:05:00,1.6653,1.6672,1.66515,1.6672,1596800000.0
2007-12-27 19:10:00,1.6672,1.66745,1.66665,1.6673,1796000000.0
2007-12-27 19:15:00,1.6673,1.6678,1.6672,1.6678,1335700000.0
2007-12-27 19:20:00,1.6678,1.6679,1.6667,1.66675,1340200000.0
2007-12-27 19:25:00,1.66675,1.66835,1.6667,1.6676,1366900000.0
2007-12-27 19:30:00,1.6675,1.6677,1.6663,1.66635,1035600000.0
2007-12-27 19:35:00,1.66635,1.66685,1.6659,1.66645,1320300000.0
2007-12-27 19:40:00,1.66645,1.6666,1.6656,1.66645,1065200000.0
2007-12-27 19:45:00,1.66625,1.66705,1.6658,1.66685,1655800003.0
2007-12-27 19:50:00,1.66685,1.66765,1.6667,1.6672,1305600000.0
2007-12-27 19:55:00,1.6672,1.669,1.66705,1.6687,1813600000.0
2007-12-27 20:00:00,1.66875,1.6692,1.6683,1.66875,1681000000.0
2007-12-27 20:05:00,1.66875,1.6693,1.6684,1.6684,1219600000.0
2007-12-27 20:10:00,1.6684,1.6691,1.6682,1.66825,910100000.0
2007-12-27 20:15:00,1.66825,1.6684,1.6673,1.66745,875899999.0
2007-12-27 20:20:00,1.6674,1.6678,1.66735,1.66775,449600000.0
2007-12-27 20:25:00,1.66775,1.6678,1.6671,1.6672,553600000.0
2007-12-27 20:30:00,1.6673,1.66735,1.667,1.66725,393500000.0
2007-12-27 20:35:00,1.6671,1.66725,1.6668,1.66705,531200000.0
2007-12-27 20:40:00,1.6669,1.6671,1.6659,1.66615,1027100000.0
2007-12-27 20:45:00,1.6662,1.66635,1.6659,1.6662,910700000.0
2007-12-27 20:50:00,1.6662,1.66695,1.6657,1.6669,1564000000.0
2007-12-27 20:55:00,1.6669,1.66705,1.6664,1.66655,763600000.0
2007-12-27 21:00:00,1.66655,1.6667,1.6649,1.66505,1204800000.0
2007-12-27 21:05:00,1.6651,1.6658,1.6646,1.6651,1888800000.0
2007-12-27 21:10:00,1.66515,1.6655,1.6648,1.6649,1195100002.0
2007-12-27 21:15:00,1.6649,1.6651,1.6644,1.6646,1316900001.0
2007-12-27 21:20:00,1.6646,1.66465,1.66405,1.6643,636400000.0
2007-12-27 21:25:00,1.6643,1.6652,1.6643,1.6648,1563900008.0
2007-12-27 21:30:00,1.6648,1.6656,1.6648,1.6655,1020300005.0
2007-12-27 21:35:00,1.6655,1.6658,1.6648,1.6651,862900006.0
2007-12-27 21:40:00,1.6651,1.6652,1.664,1.6643,613500001.0
2007-12-27 21:45:00,1.66425,1.6645,1.664,1.6641,886400000.0
2007-12-27 21:50:00,1.6641,1.6645,1.66385,1.6639,816100000.0
2007-12-27 21:55:00,1.6639,1.6642,1.6635,1.6641,891600000.0
2007-12-27 22:00:00,1.6641,1.6641,1.6632,1.6637,1168800000.0
2007-12-27 22:05:00,1.6637,1.6647,1.6636,1.6646,840600005.0
2007-12-27 22:10:00,1.6644,1.6647,1.6639,1.6644,795600002.0
2007-12-27 22:15:00,1.6644,1.66445,1.664,1.6641,570700001.0
2007-12-27 22:20:00,1.66405,1.6642,1.6637,1.66405,638600003.0
2007-12-27 22:25:00,1.6641,1.6641,1.6638,1.664,423000007.0
2007-12-27 22:30:00,1.66405,1.66405,1.66355,1.6639,424700000.0
2007-12-27 22:35:00,1.6655,1.6655,1.6633,1.6637,775300001.0
2007-12-27 22:40:00,1.6637,1.6646,1.66355,1.66455,1063000001.0
2007-12-27 22:45:00,1.66455,1.6656,1.6639,1.6652,1279200000.0
2007-12-27 22:50:00,1.6652,1.6659,1.664,1.6652,1080700000.0
2007-12-27 22:55:00,1.66525,1.6658,1.66525,1.6655,884200000.0
2007-12-27 23:00:00,1.6655,1.6655,1.66465,1.6653,708199998.0
2007-12-27 23:05:00,1.6653,1.6659,1.665,1.6658,935600000.0
2007-12-27 23:10:00,1.6658,1.6661,1.6653,1.6659,392000000.0
2007-12-27 23:15:00,1.666,1.666,1.66485,1.6651,579600000.0
2007-12-27 23:20:00,1.6651,1.6668,1.665,1.6664,1859200009.0
2007-12-27 23:25:00,1.6663,1.667,1.6658,1.6663,1216600001.0
2007-12-27 23:30:00,1.6663,1.6663,1.6659,1.66625,254400000.0
2007-12-27 23:35:00,1.66625,1.6668,1.6662,1.6665,639200000.0
2007-12-27 23:40:00,1.6665,1.6665,1.6661,1.6665,384700000.0
2007-12-27 23:45:00,1.6664,1.6668,1.6655,1.6658,913700000.0
2007-12-27 23:50:00,1.6658,1.6663,1.6645,1.6657,1060400000.0
2007-12-27 23:55:00,1.6657,1.666,1.6644,1.6656,829400000.0
2007-12-28 00:00:00,1.6656,1.6656,1.6651,1.6651,791900000.0
2007-12-28 00:05:00,1.6653,1.6654,1.6649,1.6652,1493500000.0
2007-12-28 00:10:00,1.6651,1.6659,1.6651,1.6657,659800000.0
2007-12-28 00:15:00,1.6657,1.6658,1.6645,1.6653,1086800000.0
2007-12-28 00:20:00,1.6653,1.66625,1.6652,1.6658,684400000.0
2007-12-28 00:25:00,1.6658,1.6661,1.6652,1.6653,266100000.0
2007-12-28 00:30:00,1.6653,1.6657,1.6644,1.6653,198900000.0
2007-12-28 00:35:00,1.6653,1.6664,1.6653,1.6661,270400000.0
2007-12-28 00:40:00,1.6665,1.6668,1.6661,1.6667,165900000.0
2007-12-28 00:45:00,1.6667,1.6667,1.6645,1.6645,133800000.0
2007-12-28 00:50:00,1.6662,1.6662,1.6653,1.6658,89900000.0
2007-12-28 00:55:00,1.6658,1.6659,1.665,1.6653,84400000.0
2007-12-28 01:00:00,1.6653,1.6665,1.66515,1.6664,286800000.0
2007-12-28 01:05:00,1.6664,1.6666,1.6631,1.6631,37600000.0
2007-12-28 01:10:00,1.66615,1.6671,1.66585,1.6665,241100000.0
2007-12-28 01:15:00,1.66615,1.6669,1.6659,1.6659,36500000.0
2007-12-28 01:20:00,1.6659,1.6659,1.665,1.6654,78100000.0
2007-12-28 01:25:00,1.66515,1.6663,1.66515,1.6655,125700000.0
2007-12-28 01:30:00,1.6655,1.6661,1.6649,1.6655,223200000.0
2007-12-28 01:35:00,1.6655,1.6658,1.66525,1.6655,55700000.0
2007-12-28 01:40:00,1.6655,1.6658,1.6653,1.6657,60700000.0
2007-12-28 01:45:00,1.6657,1.6661,1.6652,1.6657,71200000.0
2007-12-28 01:50:00,1.6658,1.6658,1.66445,1.6653,124100000.0
2007-12-28 01:55:00,1.6653,1.6655,1.6648,1.665,76000000.0
2007-12-28 02:00:00,1.66465,1.6649,1.66415,1.6644,108900000.0
2007-12-28 02:05:00,1.664,1.6646,1.664,1.6641,98400000.0
2007-12-28 02:10:00,1.6631,1.6648,1.6624,1.6647,84500000.0
2007-12-28 02:15:00,1.6647,1.6647,1.6638,1.6642,80100000.0
2007-12-28 02:20:00,1.6642,1.6644,1.6638,1.6638,167000000.0
2007-12-28 02:25:00,1.6638,1.6651,1.6638,1.6646,238100000.0
2007-12-28 02:30:00,1.6646,1.6653,1.6642,1.6653,410000000.0
2007-12-28 02:35:00,1.6653,1.6658,1.6651,1.6656,198000000.0
2007-12-28 02:40:00,1.6656,1.6656,1.6646,1.6649,111500000.0
2007-12-28 02:45:00,1.6649,1.6649,1.6641,1.6644,43500000.0
2007-12-28 02:50:00,1.6644,1.6647,1.664,1.6647,78500000.0
2007-12-28 02:55:00,1.6647,1.6647,1.66355,1.6645,303200000.0
2007-12-28 03:00:00,1.6645,1.6649,1.66405,1.6649,47600000.0
2007-12-28 03:05:00,1.6649,1.6649,1.66405,1.6643,39200000.0
2007-12-28 03:10:00,1.6643,1.6643,1.6637,1.664,190200000.0
2007-12-28 03:15:00,1.664,1.666,1.664,1.6652,366500000.0
2007-12-28 03:20:00,1.6652,1.6659,1.6649,1.6653,217400000.0
2007-12-28 03:25:00,1.6654,1.6658,1.665,1.6658,158100000.0
2007-12-28 03:30:00,1.6658,1.6664,1.66515,1.6663,109400000.0
2007-12-28 03:35:00,1.666,1.6666,1.66575,1.6662,130900000.0
2007-12-28 03:40:00,1.6662,1.6663,1.66555,1.666,103000000.0
2007-12-28 03:45:00,1.6662,1.6664,1.6657,1.6657,63800000.0
2007-12-28 03:50:00,1.6658,1.6665,1.6655,1.6664,317900000.0
2007-12-28 03:55:00,1.6665,1.6686,1.6661,1.6686,188400000.0
2007-12-28 04:00:00,1.6686,1.6701,1.6684,1.6697,248200000.0
2007-12-28 04:05:00,1.6697,1.67,1.6693,1.6699,176100000.0
2007-12-28 04:10:00,1.6696,1.6718,1.6696,1.6718,331700000.0
2007-12-28 04:15:00,1.6718,1.6725,1.6713,1.6723,331300000.0
2007-12-28 04:20:00,1.6723,1.6745,1.6721,1.673,326300000.0
2007-12-28 04:25:00,1.6727,1.6735,1.6722,1.6722,243400000.0
2007-12-28 04:30:00,1.6724,1.6725,1.6716,1.6723,255200000.0
2007-12-28 04:35:00,1.6723,1.673,1.6717,1.6717,140200000.0
2007-12-28 04:40:00,1.6717,1.672,1.6714,1.6715,62600000.0
2007-12-28 04:45:00,1.6711,1.672,1.6707,1.6716,165800000.0
2007-12-28 04:50:00,1.67125,1.6718,1.6712,1.6716,109900000.0
2007-12-28 04:55:00,1.6713,1.6722,1.67125,1.6719,91900000.0
2007-12-28 05:00:00,1.6718,1.6718,1.6709,1.6713,137500000.0
2007-12-28 05:05:00,1.67095,1.6716,1.6709,1.6712,208800000.0
2007-12-28 05:10:00,1.6715,1.6722,1.671,1.6721,269400000.0
2007-12-28 05:15:00,1.6718,1.6722,1.67,1.67,24800000.0
2007-12-28 05:20:00,1.6717,1.6722,1.6715,1.6721,53500000.0
2007-12-28 05:25:00,1.6718,1.673,1.6718,1.673,27100000.0
2007-12-28 05:30:00,1.6727,1.6736,1.6727,1.6733,177700000.0
2007-12-28 05:35:00,1.6733,1.6735,1.67265,1.6732,87000000.0
2007-12-28 05:40:00,1.6732,1.6735,1.6728,1.6734,91500000.0
2007-12-28 05:45:00,1.6734,1.6734,1.6727,1.6728,60200000.0
2007-12-28 05:50:00,1.67245,1.6728,1.67185,1.6723,130900000.0
2007-12-28 05:55:00,1.67185,1.6727,1.67185,1.6724,83900000.0
2007-12-28 06:00:00,1.6721,1.6726,1.67165,1.6719,46700000.0
2007-12-28 06:05:00,1.6716,1.6722,1.6712,1.6722,176200000.0
2007-12-28 06:10:00,1.6722,1.6724,1.6703,1.6722,44700000.0
2007-12-28 06:15:00,1.6721,1.6725,1.6711,1.6713,48500000.0
2007-12-28 06:20:00,1.6713,1.6719,1.67095,1.6714,41500000.0
2007-12-28 06:25:00,1.6714,1.6718,1.6708,1.6711,63500000.0
2007-12-28 06:30:00,1.6711,1.6714,1.6707,1.6713,130900000.0
2007-12-28 06:35:00,1.6713,1.6718,1.67075,1.671,270500000.0
2007-12-28 06:40:00,1.671,1.6716,1.6709,1.6715,114600000.0
2007-12-28 06:45:00,1.6715,1.6718,1.67095,1.6716,199300000.0
2007-12-28 06:50:00,1.6717,1.6719,1.6711,1.6718,125000000.0
2007-12-28 06:55:00,1.67145,1.6721,1.67145,1.6719,56000000.0
2007-12-28 07:00:00,1.67155,1.6722,1.6708,1.6708,277100000.0
2007-12-28 07:05:00,1.6712,1.6715,1.6707,1.6713,156800000.0
2007-12-28 07:10:00,1.671,1.6724,1.6708,1.6724,151000000.0
2007-12-28 07:15:00,1.6724,1.6736,1.672,1.6733,421500000.0
2007-12-28 07:20:00,1.6733,1.6736,1.67245,1.673,240900000.0
2007-12-28 07:25:00,1.673,1.674,1.673,1.6739,339400000.0
2007-12-28 07:30:00,1.674,1.6745,1.6732,1.6739,205600000.0
2007-12-28 07:35:00,1.6739,1.6751,1.6736,1.6744,264900000.0
2007-12-28 07:40:00,1.6744,1.6759,1.6742,1.6747,406800000.0
2007-12-28 07:45:00,1.6747,1.6756,1.6744,1.6752,290800000.0
2007-12-28 07:50:00,1.6752,1.6754,1.6747,1.6749,52800000.0
2007-12-28 07:55:00,1.6749,1.6753,1.6742,1.6747,181200000.0
2007-12-28 08:00:00,1.6747,1.6753,1.6741,1.6752,723800000.0
2007-12-28 08:05:00,1.6753,1.67535,1.6747,1.6753,1454100000.0
2007-12-28 08:10:00,1.6753,1.6753,1.674,1.6741,73000000.0
2007-12-28 08:15:00,1.6744,1.6748,1.6738,1.6743,224000000.0
2007-12-28 08:20:00,1.6746,1.6748,1.6741,1.6748,243000000.0
2007-12-28 08:25:00,1.6748,1.6748,1.6738,1.6741,313800000.0
2007-12-28 08:30:00,1.6741,1.6744,1.6736,1.6743,339600000.0
2007-12-28 08:35:00,1.6743,1.6744,1.6734,1.6735,374500000.0
2007-12-28 08:40:00,1.6735,1.6738,1.6732,1.6734,376400000.0
2007-12-28 08:45:00,1.673,1.6733,1.6723,1.6728,372700000.0
2007-12-28 08:50:00,1.6728,1.6732,1.6716,1.6716,301200000.0
2007-12-28 08:55:00,1.6716,1.6716,1.6709,1.6715,536300000.0
2007-12-28 09:00:00,1.6714,1.6723,1.6712,1.6723,678300000.0
2007-12-28 09:05:00,1.6723,1.6727,1.6707,1.6708,1203600000.0
2007-12-28 09:10:00,1.6708,1.672,1.6708,1.6714,528700000.0
2007-12-28 09:15:00,1.6714,1.672,1.6712,1.6717,310600000.0
2007-12-28 09:20:00,1.6717,1.6719,1.6708,1.6709,526399999.0
2007-12-28 09:25:00,1.6709,1.6717,1.6707,1.6716,841400000.0
2007-12-28 09:30:00,1.6716,1.6717,1.671,1.6714,756100004.0
2007-12-28 09:35:00,1.6715,1.6725,1.6706,1.6716,1741000004.0
2007-12-28 09:40:00,1.6716,1.6734,1.6714,1.6726,1736700002.0
2007-12-28 09:45:00,1.6726,1.6743,1.6725,1.6729,1494600000.0
2007-12-28 09:50:00,1.6729,1.6729,1.6718,1.6719,1387000001.0
2007-12-28 09:55:00,1.6719,1.6733,1.6717,1.6728,2002299999.0
2007-12-28 10:00:00,1.6728,1.6735,1.67275,1.673,1333800000.0
2007-12-28 10:05:00,1.6729,1.6729,1.6711,1.6724,1407400000.0
2007-12-28 10:10:00,1.6724,1.6729,1.6719,1.6722,1453700000.0
2007-12-28 10:15:00,1.6722,1.673,1.6722,1.6728,1281200000.0
2007-12-28 10:20:00,1.6728,1.6735,1.6722,1.6731,1459900000.0
2007-12-28 10:25:00,1.6732,1.6742,1.6731,1.6739,1451600000.0
2007-12-28 10:30:00,1.6739,1.6743,1.67325,1.6742,1080600000.0
2007-12-28 10:35:00,1.6742,1.6746,1.6742,1.6744,866200000.0
2007-12-28 10:40:00,1.6744,1.6745,1.6739,1.6745,1733900000.0
2007-12-28 10:45:00,1.6744,1.6752,1.6744,1.6748,813700000.0
2007-12-28 10:50:00,1.6748,1.675,1.6744,1.6744,895800000.0
2007-12-28 10:55:00,1.6744,1.6758,1.6743,1.675,1265500000.0
2007-12-28 11:00:00,1.675,1.6756,1.6748,1.6754,1176600000.0
2007-12-28 11:05:00,1.6754,1.6767,1.67525,1.6764,3038399991.0
2007-12-28 11:10:00,1.6764,1.6772,1.6762,1.6768,3800299991.0
2007-12-28 11:15:00,1.6768,1.677,1.6753,1.6759,2521799999.0
2007-12-28 11:20:00,1.6759,1.6763,1.6752,1.6756,2504400005.0
2007-12-28 11:25:00,1.6756,1.6763,1.675,1.6761,2330000000.0
2007-12-28 11:30:00,1.6761,1.6772,1.676,1.6764,1485800000.0
2007-12-28 11:35:00,1.6764,1.6771,1.676,1.6769,2694200000.0
2007-12-28 11:40:00,1.677,1.6778,1.677,1.6774,2820199997.0
2007-12-28 11:45:00,1.67765,1.6783,1.6774,1.6775,1984800009.0
2007-12-28 11:50:00,1.6776,1.6777,1.6767,1.6773,2211999998.0
2007-12-28 11:55:00,1.6773,1.6777,1.677,1.6774,1754000000.0
2007-12-28 12:00:00,1.6773,1.6783,1.6771,1.6776,1954099998.0
2007-12-28 12:05:00,1.6776,1.6777,1.677,1.6772,1097700002.0
2007-12-28 12:10:00,1.6772,1.6772,1.676,1.6763,1553200003.0
2007-12-28 12:15:00,1.6763,1.6774,1.676,1.6774,2016200004.0
2007-12-28 12:20:00,1.6774,1.6775,1.6765,1.6771,3302199993.0
2007-12-28 12:25:00,1.677,1.678,1.6769,1.6773,2070400002.0
2007-12-28 12:30:00,1.6773,1.6781,1.6769,1.6776,3164800000.0
2007-12-28 12:35:00,1.6776,1.6784,1.6774,1.6778,3217299998.0
2007-12-28 12:40:00,1.6778,1.6789,1.6777,1.6782,4928899998.0
2007-12-28 12:45:00,1.6782,1.6783,1.6766,1.6767,2863100006.0
2007-12-28 12:50:00,1.6768,1.6768,1.6752,1.6757,3272799995.0
2007-12-28 12:55:00,1.6757,1.67635,1.6755,1.67635,1497000000.0
2007-12-28 13:00:00,1.67635,1.6767,1.6757,1.6763,1618400000.0
2007-12-28 13:05:00,1.6763,1.6768,1.6755,1.6761,2226500000.0
2007-12-28 13:10:00,1.6761,1.6769,1.6759,1.6765,2973599998.0
2007-12-28 13:15:00,1.6765,1.6767,1.6761,1.6764,2143099998.0
2007-12-28 13:20:00,1.6764,1.6766,1.6759,1.6761,1111900000.0
2007-12-28 13:25:00,1.6761,1.6769,1.6758,1.6765,1288200000.0
2007-12-28 13:30:00,1.6765,1.6769,1.6762,1.6763,1523600000.0
2007-12-28 13:35:00,1.6763,1.6766,1.6755,1.6758,3599799988.0
2007-12-28 13:40:00,1.6758,1.6761,1.6756,1.6758,2321200001.0
2007-12-28 13:45:00,1.6758,1.6763,1.6757,1.6762,2382099999.0
2007-12-28 13:50:00,1.67615,1.6762,1.67545,1.6756,1734500000.0
2007-12-28 13:55:00,1.6756,1.6757,1.6749,1.6752,1989499999.0
2007-12-28 14:00:00,1.6752,1.6757,1.6741,1.6744,2073300003.0
2007-12-28 14:05:00,1.6744,1.6748,1.6738,1.6743,2274000009.0
2007-12-28 14:10:00,1.6743,1.6746,1.6724,1.6731,2337800004.0
2007-12-28 14:15:00,1.6731,1.6744,1.6731,1.6743,1524900001.0
2007-12-28 14:20:00,1.6743,1.6747,1.67375,1.6738,632600000.0
2007-12-28 14:25:00,1.6739,1.6744,1.67335,1.6743,1099300003.0
2007-12-28 14:30:00,1.6743,1.6743,1.6729,1.6734,1305600000.0
2007-12-28 14:35:00,1.6734,1.6744,1.6726,1.6726,1093900002.0
2007-12-28 14:40:00,1.6726,1.6732,1.6718,1.6729,2261800000.0
2007-12-28 14:45:00,1.6729,1.6729,1.67215,1.6724,1574800002.0
2007-12-28 14:50:00,1.6724,1.6725,1.6719,1.6722,1469800003.0
2007-12-28 14:55:00,1.6722,1.6725,1.67195,1.6721,1242900002.0
2007-12-28 15:00:00,1.6722,1.6729,1.6721,1.6727,1433499999.0
2007-12-28 15:05:00,1.6727,1.6734,1.67265,1.6733,546100000.0
2007-12-28 15:10:00,1.6733,1.6734,1.6729,1.673,1488600011.0
2007-12-28 15:15:00,1.673,1.673,1.6707,1.671,2418900002.0
2007-12-28 15:20:00,1.6711,1.6715,1.6708,1.67135,2864000008.0
2007-12-28 15:25:00,1.6713,1.6723,1.6709,1.6722,2920500011.0
2007-12-28 15:30:00,1.6721,1.6732,1.6713,1.6723,2890500023.0
2007-12-28 15:35:00,1.6723,1.6728,1.6718,1.6722,3538200013.0
2007-12-28 15:40:00,1.6722,1.6731,1.6716,1.6725,2962100003.0
2007-12-28 15:45:00,1.6725,1.6734,1.672,1.6733,1797000006.0
2007-12-28 15:50:00,1.6734,1.6738,1.67295,1.6736,1937100002.0
2007-12-28 15:55:00,1.6736,1.6737,1.67225,1.67235,3072700008.0
2007-12-28 16:00:00,1.67235,1.67245,1.67165,1.67235,1904400002.0
2007-12-28 16:05:00,1.67235,1.67285,1.67225,1.67235,1416400004.0
2007-12-28 16:10:00,1.67225,1.67295,1.67185,1.67285,1640100002.0
2007-12-28 16:15:00,1.67285,1.67435,1.67285,1.67375,370000000.0
2007-12-28 16:20:00,1.67375,1.67395,1.67275,1.67275,624400000.0
2007-12-28 16:25:00,1.67275,1.67355,1.6722,1.67355,540700000.0
2007-12-28 16:30:00,1.67345,1.67355,1.67265,1.67275,1047600000.0
2007-12-28 16:35:00,1.67275,1.67365,1.67235,1.67335,1897500000.0
2007-12-28 16:40:00,1.67335,1.67355,1.67235,1.6725,1591700001.0
2007-12-28 16:45:00,1.6725,1.67295,1.67225,1.67255,1187900000.0
2007-12-28 16:50:00,1.67255,1.67315,1.67205,1.67235,972200000.0
2007-12-28 16:55:00,1.67235,1.67345,1.67215,1.67295,1024599998.0
2007-12-28 17:00:00,1.67305,1.67505,1.67285,1.67415,1632499998.0
2007-12-28 17:05:00,1.67415,1.67685,1.67415,1.67485,2501100000.0
2007-12-28 17:10:00,1.67495,1.67585,1.67425,1.67585,1791199999.0
2007-12-28 17:15:00,1.67585,1.67695,1.67575,1.67615,2108400000.0
2007-12-28 17:20:00,1.67615,1.67645,1.67575,1.67635,1086900000.0
2007-12-28 17:25:00,1.67635,1.67685,1.67615,1.67665,819900001.0
2007-12-28 17:30:00,1.67665,1.67725,1.67655,1.67695,601100000.0
2007-12-28 17:35:00,1.67685,1.67715,1.67655,1.67675,316900000.0
2007-12-28 17:40:00,1.67675,1.67735,1.67645,1.67725,459600000.0
2007-12-28 17:45:00,1.67725,1.67765,1.67685,1.67745,509600000.0
2007-12-28 17:50:00,1.67745,1.67785,1.6772,1.67755,638200000.0
2007-12-28 17:55:00,1.67745,1.67875,1.67675,1.67685,927000000.0
2007-12-28 18:00:00,1.67685,1.67735,1.67645,1.67695,1838500000.0
2007-12-28 18:05:00,1.67695,1.67795,1.67675,1.67745,1202800000.0
2007-12-28 18:10:00,1.67745,1.67815,1.6771,1.67765,1828500000.0
2007-12-28 18:15:00,1.67765,1.68075,1.67725,1.67935,2012600000.0
2007-12-28 18:20:00,1.67935,1.67985,1.6791,1.67945,886600000.0
2007-12-28 18:25:00,1.67945,1.68075,1.67915,1.6806,1564100000.0
2007-12-28 18:30:00,1.6806,1.68155,1.68045,1.68125,2030899999.0
2007-12-28 18:35:00,1.68125,1.68225,1.68105,1.68205,1440900000.0
2007-12-28 18:40:00,1.68205,1.68225,1.68145,1.68195,1410600000.0
2007-12-28 18:45:00,1.68195,1.68245,1.68155,1.68205,1269600000.0
2007-12-28 18:50:00,1.68205,1.68345,1.6817,1.68335,1504999996.0
2007-12-28 18:55:00,1.68335,1.6846,1.68215,1.6838,1827899994.0
2007-12-28 19:00:00,1.6838,1.68515,1.68345,1.6846,1449700000.0
2007-12-28 19:05:00,1.6846,1.68565,1.68395,1.68405,1104100000.0
2007-12-28 19:10:00,1.68415,1.68465,1.68395,1.68455,1122200000.0
2007-12-28 19:15:00,1.68455,1.68545,1.68385,1.68405,1012300000.0
2007-12-28 19:20:00,1.68405,1.6841,1.68355,1.6838,682500000.0
2007-12-28 19:25:00,1.6838,1.68415,1.68285,1.68305,1235100000.0
2007-12-28 19:30:00,1.68305,1.68335,1.68285,1.68325,702800000.0
2007-12-28 19:35:00,1.68325,1.68355,1.68305,1.68345,480700000.0
2007-12-28 19:40:00,1.68345,1.68375,1.68335,1.68355,323000000.0
2007-12-28 19:45:00,1.68355,1.68435,1.68335,1.68425,955700000.0
2007-12-28 19:50:00,1.68425,1.68425,1.68325,1.68395,630100000.0
2007-12-28 19:55:00,1.68395,1.68415,1.6835,1.68365,785300000.0
2007-12-28 20:00:00,1.68365,1.68435,1.68335,1.6843,864500000.0
2007-12-28 20:05:00,1.6843,1.6845,1.68335,1.6834,492200000.0
2007-12-28 20:10:00,1.68345,1.68355,1.6828,1.68305,395300000.0
2007-12-28 20:15:00,1.68305,1.68475,1.68305,1.68425,781500000.0
2007-12-28 20:20:00,1.6843,1.68495,1.68335,1.68465,842400000.0
2007-12-28 20:25:00,1.68465,1.68525,1.6845,1.68485,691900000.0
2007-12-28 20:30:00,1.68485,1.68555,1.68425,1.68425,819300000.0
2007-12-28 20:35:00,1.68415,1.68545,1.68395,1.685,791000000.0
2007-12-28 20:40:00,1.685,1.68515,1.68345,1.68385,574800000.0
2007-12-28 20:45:00,1.68385,1.6845,1.6836,1.6837,1032400000.0
2007-12-28 20:50:00,1.6837,1.68385,1.68335,1.68375,608700000.0
2007-12-28 20:55:00,1.68375,1.68395,1.68345,1.68375,425800000.0
2007-12-28 21:00:00,1.68375,1.68395,1.68345,1.68385,405300000.0
2007-12-28 21:05:00,1.6838,1.6845,1.6837,1.6844,273200000.0
2007-12-28 21:10:00,1.6845,1.6846,1.6842,1.6846,298900000.0
2007-12-28 21:15:00,1.6846,1.6846,1.68385,1.684,377500000.0
2007-12-28 21:20:00,1.684,1.6843,1.6838,1.6838,289500000.0
2007-12-28 21:25:00,1.68395,1.6842,1.68375,1.6838,361700000.0
2007-12-28 21:30:00,1.6838,1.6841,1.6833,1.6838,399000000.0
2007-12-28 21:35:00,1.6837,1.6841,1.68355,1.6838,277100000.0
2007-12-28 21:40:00,1.684,1.68405,1.6833,1.68355,541200000.0
2007-12-28 21:45:00,1.6836,1.68395,1.68265,1.6829,709000001.0
2007-12-28 21:50:00,1.6829,1.6832,1.6824,1.6825,624699998.0
2007-12-28 21:55:00,1.6826,1.684,1.6824,1.68395,1054700000.0
2007-12-28 22:00:00,1.68395,1.6847,1.6832,1.6836,633100000.0
2007-12-28 22:05:00,1.6833,1.6837,1.683,1.6835,595000000.0
2007-12-28 22:10:00,1.68325,1.6836,1.6827,1.68295,293400000.0
2007-12-28 22:15:00,1.68295,1.6832,1.6826,1.6827,498600000.0
2007-12-28 22:20:00,1.6827,1.6828,1.68135,1.6817,181900000.0
2007-12-28 22:25:00,1.6816,1.6821,1.6807,1.682,816400000.0
2007-12-28 22:30:00,1.682,1.6827,1.68155,1.6818,467000000.0
2007-12-28 22:35:00,1.6818,1.682,1.6804,1.681,319000000.0
2007-12-28 22:40:00,1.6809,1.6816,1.6809,1.6816,139700000.0
2007-12-28 22:45:00,1.6813,1.6816,1.681,1.6816,128400000.0
2007-12-28 22:50:00,1.6816,1.6817,1.6789,1.6809,106100000.0
2007-12-28 22:55:00,1.6809,1.6813,1.6808,1.6809,397100000.0
2007-12-28 23:00:00,1.6809,1.681,1.6808,1.681,78400000.0
2007-12-31 00:00:00,1.6773,1.6773,1.6766,1.6768,20000000.0
2007-12-31 00:05:00,1.6766,1.6769,1.6766,1.6767,16000000.0
2007-12-31 00:10:00,1.6764,1.677,1.6764,1.6767,16000000.0
2007-12-31 00:15:00,1.6768,1.6772,1.6768,1.6772,12000000.0
2007-12-31 00:20:00,1.6773,1.6783,1.6773,1.6773,20000000.0
2007-12-31 00:25:00,1.6775,1.6778,1.6772,1.6772,16000000.0
2007-12-31 00:30:00,1.6777,1.6777,1.677,1.6772,8000000.0
2007-12-31 00:35:00,1.6773,1.6777,1.6771,1.6777,28000000.0
2007-12-31 00:40:00,1.6777,1.6781,1.6777,1.678,45300000.0
2007-12-31 00:45:00,1.678,1.6785,1.6773,1.678,177500000.0
2007-12-31 00:50:00,1.678,1.6785,1.678,1.678,54500000.0
2007-12-31 00:55:00,1.678,1.6789,1.678,1.6787,78600000.0
2007-12-31 01:00:00,1.6787,1.6787,1.6776,1.6778,71400000.0
2007-12-31 01:05:00,1.6777,1.678,1.6776,1.6776,164000000.0
2007-12-31 01:10:00,1.6776,1.6783,1.6774,1.6781,127900000.0
2007-12-31 01:15:00,1.6781,1.6786,1.6764,1.6786,17500000.0
2007-12-31 01:20:00,1.6764,1.6791,1.6761,1.6786,122000000.0
2007-12-31 01:25:00,1.6786,1.6787,1.678,1.6785,368400000.0
2007-12-31 01:30:00,1.6785,1.6791,1.6784,1.6788,83800000.0
2007-12-31 01:35:00,1.6788,1.6791,1.6743,1.6788,425000000.0
2007-12-31 01:40:00,1.6788,1.6797,1.6788,1.6793,502000000.0
2007-12-31 01:45:00,1.6793,1.6802,1.6791,1.6797,498700000.0
2007-12-31 01:50:00,1.6798,1.6798,1.6736,1.6739,125500000.0
2007-12-31 01:55:00,1.6794,1.6796,1.6792,1.6793,106300000.0
2007-12-31 02:00:00,1.6793,1.6793,1.6779,1.6779,259600000.0
2007-12-31 02:05:00,1.678,1.6786,1.6765,1.6782,571000000.0
2007-12-31 02:10:00,1.678,1.6782,1.6751,1.6757,206800000.0
2007-12-31 02:15:00,1.6776,1.6777,1.6757,1.6772,181900000.0
2007-12-31 02:20:00,1.6772,1.6777,1.675,1.6751,177000000.0
2007-12-31 02:25:00,1.6771,1.6774,1.677,1.6771,37700000.0
2007-12-31 02:30:00,1.6771,1.6774,1.6762,1.6762,216900000.0
2007-12-31 02:35:00,1.6762,1.6764,1.6754,1.6757,234800000.0
2007-12-31 02:40:00,1.6758,1.6759,1.6748,1.6749,179700000.0
2007-12-31 02:45:00,1.6748,1.6751,1.6742,1.6747,151700000.0
2007-12-31 02:50:00,1.6747,1.6756,1.6745,1.6752,258000000.0
2007-12-31 02:55:00,1.6752,1.6763,1.6751,1.6763,249700000.0
2007-12-31 03:00:00,1.6762,1.6767,1.6759,1.6759,244700000.0
2007-12-31 03:05:00,1.6759,1.6763,1.67535,1.6761,273900000.0
2007-12-31 03:10:00,1.6759,1.6772,1.67535,1.6772,490300000.0
2007-12-31 03:15:00,1.6772,1.6772,1.6764,1.6767,1248500000.0
2007-12-31 03:20:00,1.6769,1.6773,1.6755,1.6756,701900000.0
2007-12-31 03:25:00,1.6756,1.6772,1.6753,1.6772,602200000.0
2007-12-31 03:30:00,1.6772,1.6772,1.67615,1.6771,444000000.0
2007-12-31 03:35:00,1.6771,1.6772,1.67585,1.6769,344000000.0
2007-12-31 03:40:00,1.6769,1.6772,1.6753,1.6771,366200000.0
2007-12-31 03:45:00,1.6771,1.6772,1.67625,1.6771,527600000.0
2007-12-31 03:50:00,1.6771,1.6771,1.6761,1.6769,122100000.0
2007-12-31 03:55:00,1.6725,1.6769,1.6725,1.6765,259100000.0
2007-12-31 04:00:00,1.6765,1.6766,1.67585,1.6766,217000000.0
2007-12-31 04:05:00,1.6766,1.6766,1.6766,1.6766,151300000.0
2007-12-31 04:10:00,1.6766,1.6767,1.67545,1.6761,155000000.0
2007-12-31 04:15:00,1.67555,1.6763,1.67545,1.6763,304800000.0
2007-12-31 04:20:00,1.6763,1.6765,1.67545,1.6763,167700000.0
2007-12-31 04:25:00,1.6763,1.6765,1.6753,1.67605,477500000.0
2007-12-31 04:30:00,1.67605,1.6762,1.67565,1.6761,572300000.0
2007-12-31 04:35:00,1.6761,1.6761,1.6758,1.67595,324500000.0
2007-12-31 04:40:00,1.67595,1.67615,1.67555,1.67605,419600000.0
2007-12-31 04:45:00,1.676,1.67615,1.67525,1.6755,605300000.0
2007-12-31 04:50:00,1.6755,1.6756,1.67255,1.673,970700000.0
2007-12-31 04:55:00,1.673,1.67395,1.673,1.67385,1020800000.0
2007-12-31 05:00:00,1.67385,1.6747,1.67345,1.6747,298400000.0
2007-12-31 05:05:00,1.6747,1.6748,1.6738,1.6743,274500000.0
2007-12-31 05:10:00,1.6747,1.675,1.6741,1.6743,541300000.0
2007-12-31 05:15:00,1.6743,1.6744,1.6728,1.6729,662100000.0
2007-12-31 05:20:00,1.6729,1.6736,1.67265,1.6735,524600000.0
2007-12-31 05:25:00,1.6732,1.6736,1.6728,1.6731,397200000.0
2007-12-31 05:30:00,1.6728,1.6733,1.67245,1.6728,822800000.0
2007-12-31 05:35:00,1.6728,1.6733,1.6727,1.67275,475800000.0
2007-12-31 05:40:00,1.67275,1.6732,1.6726,1.6726,324600000.0
2007-12-31 05:45:00,1.6728,1.6728,1.6716,1.67185,1239300000.0
2007-12-31 05:50:00,1.6722,1.6724,1.6715,1.672,1098700000.0
2007-12-31 05:55:00,1.6722,1.6725,1.6718,1.6718,612100000.0
2007-12-31 06:00:00,1.6719,1.6721,1.6715,1.672,384400000.0
2007-12-31 06:05:00,1.672,1.6725,1.67155,1.6716,1013700000.0
2007-12-31 06:10:00,1.6719,1.6721,1.6716,1.6716,331600000.0
2007-12-31 06:15:00,1.6716,1.6721,1.6707,1.672,177600000.0
2007-12-31 06:20:00,1.672,1.672,1.6705,1.6716,258500000.0
2007-12-31 06:25:00,1.6716,1.672,1.67125,1.6716,558900000.0
2007-12-31 06:30:00,1.6716,1.672,1.6713,1.6717,611300000.0
2007-12-31 06:35:00,1.6721,1.6721,1.6716,1.672,400900000.0
2007-12-31 06:40:00,1.672,1.6722,1.6715,1.6721,267100000.0
2007-12-31 06:45:00,1.6722,1.6722,1.6706,1.6706,66900000.0
2007-12-31 06:50:00,1.67165,1.6722,1.6712,1.6715,619400000.0
2007-12-31 06:55:00,1.6715,1.6718,1.6712,1.6717,496300000.0
2007-12-31 07:00:00,1.6717,1.6717,1.67115,1.6715,462000000.0
2007-12-31 07:05:00,1.6715,1.6718,1.671,1.6716,785100000.0
2007-12-31 07:10:00,1.6716,1.6719,1.6715,1.6715,508000000.0
2007-12-31 07:15:00,1.6716,1.6718,1.6712,1.6713,650200000.0
2007-12-31 07:20:00,1.6716,1.6718,1.6711,1.67115,538300000.0
2007-12-31 07:25:00,1.67115,1.6716,1.67095,1.6716,493300000.0
2007-12-31 07:30:00,1.6702,1.6717,1.67,1.6717,285400000.0
2007-12-31 07:35:00,1.6717,1.6718,1.67125,1.6716,687900000.0
2007-12-31 07:40:00,1.6716,1.6717,1.6708,1.6711,1196400000.0
2007-12-31 07:45:00,1.6711,1.6717,1.6711,1.6714,593600000.0
2007-12-31 07:50:00,1.6714,1.6715,1.6709,1.6711,348700000.0
2007-12-31 07:55:00,1.6708,1.6716,1.6708,1.6715,266800000.0
2007-12-31 08:00:00,1.6715,1.6718,1.67095,1.6714,564700000.0
2007-12-31 08:05:00,1.6718,1.6718,1.6709,1.6711,237100000.0
2007-12-31 08:10:00,1.6711,1.6717,1.6705,1.671,1054500000.0
2007-12-31 08:15:00,1.671,1.671,1.6697,1.6702,1247900000.0
2007-12-31 08:20:00,1.67,1.6708,1.66975,1.6703,1285200000.0
2007-12-31 08:25:00,1.6703,1.671,1.6703,1.6709,744400000.0
2007-12-31 08:30:00,1.6709,1.6712,1.6703,1.671,528600000.0
2007-12-31 08:35:00,1.6711,1.6713,1.6706,1.6711,443500000.0
2007-12-31 08:40:00,1.6711,1.6729,1.6711,1.6728,1272700000.0
2007-12-31 08:45:00,1.6727,1.6739,1.67215,1.6732,1837900000.0
2007-12-31 08:50:00,1.6732,1.6738,1.6724,1.6729,1602300000.0
2007-12-31 08:55:00,1.6729,1.6742,1.67275,1.6737,762100000.0
2007-12-31 09:00:00,1.6737,1.6738,1.6732,1.6737,121600000.0
2007-12-31 09:05:00,1.6737,1.6739,1.6729,1.67325,239200000.0
2007-12-31 09:10:00,1.67345,1.6738,1.6726,1.6735,224500000.0
2007-12-31 09:15:00,1.6735,1.6739,1.6732,1.6737,164600000.0
2007-12-31 09:20:00,1.6734,1.6737,1.6729,1.6733,140900000.0
2007-12-31 09:25:00,1.6733,1.6736,1.6726,1.6728,296800000.0
2007-12-31 09:30:00,1.6728,1.6733,1.6726,1.673,664200000.0
2007-12-31 09:35:00,1.6729,1.6733,1.6727,1.673,437100000.0
2007-12-31 09:40:00,1.6728,1.6738,1.6721,1.6729,1266500000.0
2007-12-31 09:45:00,1.6727,1.6733,1.6717,1.6721,1293600000.0
2007-12-31 09:50:00,1.6721,1.6727,1.6718,1.6719,481000000.0
2007-12-31 09:55:00,1.6719,1.6725,1.6711,1.6716,966100000.0
2007-12-31 10:00:00,1.6716,1.6723,1.6714,1.6722,793900000.0
2007-12-31 10:05:00,1.6722,1.6722,1.6707,1.6711,711500000.0
2007-12-31 10:10:00,1.6711,1.6714,1.6697,1.6704,1670400005.0
2007-12-31 10:15:00,1.6704,1.6721,1.6702,1.6714,2241099986.0
2007-12-31 10:20:00,1.6714,1.6724,1.6712,1.6719,1022400000.0
2007-12-31 10:25:00,1.672,1.672,1.6698,1.671,1282400000.0
2007-12-31 10:30:00,1.671,1.6713,1.6704,1.6708,763499998.0
2007-12-31 10:35:00,1.671,1.6712,1.6701,1.6705,892800000.0
2007-12-31 10:40:00,1.6705,1.6711,1.67015,1.6709,696799993.0
2007-12-31 10:45:00,1.671,1.6721,1.67055,1.6715,1273800005.0
2007-12-31 10:50:00,1.6715,1.6722,1.6713,1.6719,735900001.0
2007-12-31 10:55:00,1.6719,1.6721,1.6704,1.6704,843100000.0
2007-12-31 11:00:00,1.6704,1.6716,1.6703,1.671,586999999.0
2007-12-31 11:05:00,1.6711,1.6715,1.6706,1.6711,486800000.0
2007-12-31 11:10:00,1.6711,1.6713,1.67035,1.6713,540200003.0
2007-12-31 11:15:00,1.6713,1.6715,1.6706,1.6715,803900000.0
2007-12-31 11:20:00,1.6715,1.6715,1.67015,1.6715,211700000.0
2007-12-31 11:25:00,1.6715,1.672,1.671,1.672,608300000.0
2007-12-31 11:30:00,1.6721,1.6724,1.67135,1.6722,682000000.0
2007-12-31 11:35:00,1.6722,1.6724,1.672,1.6724,623100003.0
2007-12-31 11:40:00,1.6724,1.6724,1.672,1.6724,268000000.0
2007-12-31 11:45:00,1.67205,1.67315,1.67205,1.6728,505300000.0
2007-12-31 11:50:00,1.6728,1.67405,1.6727,1.6732,1051900001.0
2007-12-31 11:55:00,1.6732,1.6748,1.673,1.67435,863200000.0
2007-12-31 12:00:00,1.67435,1.6752,1.6741,1.6746,887900000.0
2007-12-31 12:05:00,1.6746,1.6752,1.674,1.6743,1011699995.0
2007-12-31 12:10:00,1.6743,1.67495,1.6743,1.6747,612700000.0
2007-12-31 12:15:00,1.6747,1.6749,1.6739,1.6746,865000000.0
2007-12-31 12:20:00,1.6747,1.6753,1.6745,1.6751,951000000.0
2007-12-31 12:25:00,1.67515,1.67545,1.6741,1.6743,1409600000.0
2007-12-31 12:30:00,1.6743,1.6746,1.6738,1.67435,753399998.0
2007-12-31 12:35:00,1.6745,1.67535,1.67425,1.6753,775400000.0
2007-12-31 12:40:00,1.67515,1.6753,1.6747,1.6749,973800000.0
2007-12-31 12:45:00,1.6749,1.675,1.6745,1.6749,489700000.0
2007-12-31 12:50:00,1.6749,1.6756,1.6748,1.67535,571600000.0
2007-12-31 12:55:00,1.67535,1.6756,1.6752,1.6755,553400000.0
2007-12-31 13:00:00,1.6756,1.6762,1.6755,1.6759,606600000.0
2007-12-31 13:05:00,1.6759,1.6759,1.6744,1.6747,747800000.0
2007-12-31 13:10:00,1.6747,1.6748,1.6741,1.6747,581600000.0
2007-12-31 13:15:00,1.6747,1.6752,1.6742,1.6752,870200000.0
2007-12-31 13:20:00,1.6752,1.6755,1.6749,1.6749,563700000.0
2007-12-31 13:25:00,1.6749,1.67545,1.6747,1.67545,844700001.0
2007-12-31 13:30:00,1.67545,1.67545,1.6742,1.6746,580400000.0
2007-12-31 13:35:00,1.6746,1.675,1.674,1.675,785200000.0
2007-12-31 13:40:00,1.67505,1.6757,1.6748,1.6755,883200000.0
2007-12-31 13:45:00,1.6755,1.6761,1.675,1.6752,404600000.0
2007-12-31 13:50:00,1.6752,1.676,1.675,1.67545,575600000.0
2007-12-31 13:55:00,1.6755,1.6762,1.6754,1.6758,536300000.0
2007-12-31 14:00:00,1.6758,1.6762,1.6753,1.6762,1051700000.0
2007-12-31 14:05:00,1.6762,1.67655,1.676,1.67615,875400000.0
2007-12-31 14:10:00,1.67615,1.6764,1.67595,1.6762,1090500000.0
2007-12-31 14:15:00,1.6762,1.6764,1.6759,1.6762,902800000.0
2007-12-31 14:20:00,1.67615,1.6767,1.6761,1.6762,1198900000.0
2007-12-31 14:25:00,1.6762,1.6764,1.6755,1.6761,731000000.0
2007-12-31 14:30:00,1.6761,1.6761,1.6752,1.67555,785500000.0
2007-12-31 14:35:00,1.6755,1.67575,1.6749,1.6751,981700000.0
2007-12-31 14:40:00,1.6751,1.6759,1.6749,1.6755,696600000.0
2007-12-31 14:45:00,1.6754,1.6761,1.6749,1.6751,748600000.0
2007-12-31 14:50:00,1.6751,1.6752,1.6739,1.6739,545600000.0
2007-12-31 14:55:00,1.6739,1.6749,1.6739,1.6748,569800001.0
2007-12-31 15:00:00,1.6748,1.67515,1.6739,1.6744,916400000.0
2007-12-31 15:05:00,1.6743,1.6748,1.6743,1.67475,540300000.0
2007-12-31 15:10:00,1.67475,1.6759,1.67445,1.6759,1133400002.0
2007-12-31 15:15:00,1.6758,1.6762,1.6747,1.6761,1482600000.0
2007-12-31 15:20:00,1.676,1.67635,1.6753,1.6753,1411600000.0
2007-12-31 15:25:00,1.6753,1.67555,1.6747,1.67475,1006100000.0
2007-12-31 15:30:00,1.67475,1.6751,1.6732,1.6736,1438400000.0
2007-12-31 15:35:00,1.6736,1.6742,1.6734,1.67385,1070500000.0
2007-12-31 15:40:00,1.67385,1.6753,1.6737,1.67515,1001100000.0
2007-12-31 15:45:00,1.6752,1.6758,1.6749,1.6751,1137700000.0
2007-12-31 15:50:00,1.6751,1.6752,1.6737,1.6738,1106000000.0
2007-12-31 15:55:00,1.6738,1.6742,1.6738,1.6742,680100000.0
2007-12-31 16:00:00,1.67415,1.6743,1.6733,1.6733,428900000.0
2007-12-31 16:05:00,1.6733,1.6754,1.6733,1.6746,1887500000.0
2007-12-31 16:10:00,1.6746,1.6749,1.6737,1.674,1356900000.0
2007-12-31 16:15:00,1.674,1.674,1.6729,1.6737,1049000000.0
2007-12-31 16:20:00,1.6737,1.6739,1.6723,1.6732,1563900000.0
2007-12-31 16:25:00,1.6733,1.6743,1.67305,1.6736,1253800000.0
2007-12-31 16:30:00,1.6737,1.6752,1.6735,1.67445,2244900000.0
2007-12-31 16:35:00,1.67445,1.67545,1.673,1.673,1620100000.0
2007-12-31 16:40:00,1.673,1.6741,1.6727,1.6731,1906799998.0
2007-12-31 16:45:00,1.6731,1.6737,1.6729,1.6737,1209700000.0
2007-12-31 16:50:00,1.6737,1.6737,1.6726,1.67315,1972600000.0
2007-12-31 16:55:00,1.6731,1.6746,1.6729,1.6737,1768699999.0
2007-12-31 17:00:00,1.6737,1.6751,1.6737,1.674,2031399999.0
2007-12-31 17:05:00,1.674,1.6747,1.6721,1.6726,2704200000.0
2007-12-31 17:10:00,1.6726,1.673,1.671,1.6713,2817900001.0
2007-12-31 17:15:00,1.6713,1.6727,1.6708,1.6723,2618800000.0
2007-12-31 17:20:00,1.6723,1.6727,1.67145,1.6717,1422700000.0
2007-12-31 17:25:00,1.6717,1.6719,1.6699,1.6702,1362800000.0
2007-12-31 17:30:00,1.67015,1.6716,1.6701,1.6714,1562000000.0
2007-12-31 17:35:00,1.6713,1.6722,1.6712,1.6715,823900000.0
2007-12-31 17:40:00,1.6715,1.6727,1.6712,1.6718,1014000000.0
2007-12-31 17:45:00,1.6718,1.6721,1.67075,1.671,943900000.0
2007-12-31 17:50:00,1.671,1.671,1.6691,1.6695,1134000000.0
2007-12-31 17:55:00,1.6695,1.6695,1.6647,1.6648,2565000000.0
2007-12-31 18:00:00,1.6648,1.6651,1.6594,1.6621,2751700000.0
2007-12-31 18:05:00,1.6621,1.6633,1.6617,1.6629,2173000000.0
2007-12-31 18:10:00,1.6628,1.66415,1.6626,1.66325,2280699996.0
2007-12-31 18:15:00,1.66325,1.66365,1.6626,1.663,1859200000.0
2007-12-31 18:20:00,1.6631,1.66425,1.6623,1.6627,1506300000.0
2007-12-31 18:25:00,1.6627,1.663,1.6619,1.6624,1416000000.0
2007-12-31 18:30:00,1.6624,1.6637,1.6622,1.6629,1585600000.0
2007-12-31 18:35:00,1.6629,1.6629,1.6613,1.6616,1054200000.0
2007-12-31 18:40:00,1.6616,1.6626,1.6612,1.66145,1217200000.0
2007-12-31 18:45:00,1.66145,1.6633,1.6614,1.66315,1077800000.0
2007-12-31 18:50:00,1.6632,1.6636,1.6626,1.66265,850800000.0
2007-12-31 18:55:00,1.66265,1.66385,1.66265,1.66385,962800000.0
2007-12-31 19:00:00,1.6637,1.66375,1.6632,1.6635,95400000.0
2008-01-02 00:05:00,1.665,1.66535,1.6649,1.66525,75100000.0
2008-01-02 00:10:00,1.66515,1.6657,1.6648,1.6657,29900000.0
2008-01-02 00:15:00,1.6648,1.6657,1.6641,1.6647,159300000.0
2008-01-02 00:20:00,1.6647,1.6654,1.6647,1.6653,186300000.0
2008-01-02 00:25:00,1.6654,1.6656,1.6648,1.6652,399900000.0
2008-01-02 00:30:00,1.6653,1.6653,1.6647,1.665,235700000.0
2008-01-02 00:35:00,1.6645,1.665,1.6635,1.6637,230700000.0
2008-01-02 00:40:00,1.6637,1.6653,1.6635,1.6652,968700000.0
2008-01-02 00:45:00,1.6653,1.6661,1.6645,1.6659,703900000.0
2008-01-02 00:50:00,1.6658,1.6667,1.66535,1.6661,753900000.0
2008-01-02 00:55:00,1.66575,1.6661,1.6645,1.6645,883400000.0
2008-01-02 01:00:00,1.6645,1.6655,1.6641,1.6649,273900000.0
2008-01-02 01:05:00,1.6649,1.6658,1.6647,1.6658,45400000.0
2008-01-02 01:10:00,1.6658,1.6674,1.6652,1.667,425900000.0
2008-01-02 01:15:00,1.6671,1.6679,1.6663,1.6677,267000000.0
2008-01-02 01:20:00,1.6677,1.668,1.6669,1.6671,85400000.0
2008-01-02 01:25:00,1.6671,1.6673,1.6664,1.6665,83900000.0
2008-01-02 01:30:00,1.6663,1.6669,1.6663,1.6666,59400000.0
2008-01-02 01:35:00,1.6665,1.6666,1.6663,1.6665,30000000.0
2008-01-02 01:40:00,1.6663,1.6663,1.6655,1.6661,174600000.0
2008-01-02 01:45:00,1.6662,1.6666,1.6661,1.6664,347100000.0
2008-01-02 01:50:00,1.6664,1.6668,1.6662,1.6665,379600000.0
2008-01-02 01:55:00,1.6665,1.6674,1.6659,1.6672,666600000.0
2008-01-02 02:00:00,1.6672,1.6674,1.6666,1.6671,84500000.0
2008-01-02 02:05:00,1.6671,1.6674,1.6661,1.6667,136300000.0
2008-01-02 02:10:00,1.6667,1.667,1.666,1.6666,134500000.0
2008-01-02 02:15:00,1.6666,1.6666,1.6656,1.6659,76500000.0
2008-01-02 02:20:00,1.6659,1.6669,1.66565,1.6667,107100000.0
2008-01-02 02:25:00,1.6667,1.6672,1.666,1.6661,287800000.0
2008-01-02 02:30:00,1.6661,1.6667,1.6657,1.6661,558000000.0
2008-01-02 02:35:00,1.6661,1.6664,1.66535,1.6661,1487300000.0
2008-01-02 02:40:00,1.6661,1.6663,1.6652,1.6662,1910800000.0
2008-01-02 02:45:00,1.6662,1.6662,1.6653,1.6654,1592400000.0
2008-01-02 02:50:00,1.6654,1.6656,1.6629,1.6634,1874500000.0
2008-01-02 02:55:00,1.6634,1.664,1.6629,1.6632,1940300000.0
2008-01-02 03:00:00,1.6632,1.6643,1.6631,1.664,2064400000.0
2008-01-02 03:05:00,1.664,1.6645,1.6636,1.6644,1428000000.0
2008-01-02 03:10:00,1.6644,1.6644,1.6626,1.6636,2554500000.0
2008-01-02 03:15:00,1.6636,1.6636,1.66255,1.66275,2199200000.0
2008-01-02 03:20:00,1.66275,1.6636,1.6627,1.6635,2231200000.0
2008-01-02 03:25:00,1.6628,1.6637,1.6623,1.6632,2131200000.0
2008-01-02 03:30:00,1.6632,1.6632,1.6622,1.6631,1276800000.0
2008-01-02 03:35:00,1.6631,1.6634,1.6624,1.6634,1809800000.0
2008-01-02 03:40:00,1.6634,1.664,1.66285,1.6639,1414500000.0
2008-01-02 03:45:00,1.6639,1.664,1.6628,1.663,1936400000.0
2008-01-02 03:50:00,1.663,1.6639,1.6628,1.6638,2201600000.0
2008-01-02 03:55:00,1.6638,1.664,1.66285,1.6639,2226800000.0
2008-01-02 04:00:00,1.6639,1.6642,1.6633,1.6635,1844100000.0
2008-01-02 04:05:00,1.6635,1.6638,1.663,1.6632,2227000000.0
2008-01-02 04:10:00,1.6632,1.6644,1.6622,1.6637,2829000000.0
2008-01-02 04:15:00,1.6637,1.6642,1.66305,1.6638,1563300000.0
2008-01-02 04:20:00,1.6639,1.6643,1.66305,1.6631,1910900000.0
2008-01-02 04:25:00,1.6631,1.6643,1.663,1.6641,1453400000.0
2008-01-02 04:30:00,1.6641,1.6642,1.6634,1.6636,1433600000.0
2008-01-02 04:35:00,1.6636,1.6641,1.66305,1.66305,1688800000.0
2008-01-02 04:40:00,1.6638,1.6641,1.6634,1.664,1601900000.0
2008-01-02 04:45:00,1.6639,1.6642,1.66305,1.66305,829000000.0
2008-01-02 04:50:00,1.66305,1.6636,1.662,1.6625,1613200000.0
2008-01-02 04:55:00,1.6625,1.6628,1.6617,1.6628,1525800000.0
2008-01-02 05:00:00,1.6628,1.6636,1.6621,1.663,1662300000.0
2008-01-02 05:05:00,1.663,1.6638,1.6622,1.6624,1858800000.0
2008-01-02 05:10:00,1.6624,1.6644,1.6624,1.6637,1905100000.0
2008-01-02 05:15:00,1.6637,1.664,1.66295,1.6635,1430500000.0
2008-01-02 05:20:00,1.6635,1.6635,1.66235,1.6628,1864400000.0
2008-01-02 05:25:00,1.6628,1.6632,1.6619,1.6625,1842300000.0
2008-01-02 05:30:00,1.6625,1.6626,1.6616,1.6618,1774100000.0
2008-01-02 05:35:00,1.6616,1.6628,1.6616,1.6623,1873300000.0
2008-01-02 05:40:00,1.6623,1.6623,1.66115,1.6615,1452300000.0
2008-01-02 05:45:00,1.6622,1.6626,1.6614,1.6626,1412700000.0
2008-01-02 05:50:00,1.6626,1.663,1.6618,1.6626,1606000000.0
2008-01-02 05:55:00,1.6626,1.6628,1.6617,1.6624,1755700000.0
2008-01-02 06:00:00,1.6624,1.6625,1.6606,1.6613,1843900000.0
2008-01-02 06:05:00,1.6613,1.6618,1.6606,1.6614,1799700000.0
2008-01-02 06:10:00,1.6614,1.6618,1.6609,1.66105,1693100000.0
2008-01-02 06:15:00,1.6617,1.6619,1.66085,1.6616,1694500000.0
2008-01-02 06:20:00,1.6616,1.662,1.66105,1.6619,1567200000.0
2008-01-02 06:25:00,1.662,1.6625,1.6619,1.6622,1599800000.0
2008-01-02 06:30:00,1.6622,1.6625,1.66125,1.6625,2743100000.0
2008-01-02 06:35:00,1.6625,1.6627,1.66215,1.6625,1976600000.0
2008-01-02 06:40:00,1.6626,1.6627,1.6622,1.6626,2448100000.0
2008-01-02 06:45:00,1.6626,1.6634,1.6625,1.6632,3763300000.0
2008-01-02 06:50:00,1.6632,1.6634,1.6622,1.6625,2282000000.0
2008-01-02 06:55:00,1.6625,1.6637,1.6625,1.6637,1840900000.0
2008-01-02 07:00:00,1.6637,1.6637,1.663,1.6631,2106500000.0
2008-01-02 07:05:00,1.6631,1.6641,1.6631,1.6635,1815100000.0
2008-01-02 07:10:00,1.6635,1.6639,1.6632,1.6638,1667200000.0
2008-01-02 07:15:00,1.6638,1.6643,1.66325,1.66345,3578000000.0
2008-01-02 07:20:00,1.66345,1.6641,1.66325,1.664,3160900000.0
2008-01-02 07:25:00,1.664,1.6653,1.664,1.6647,2011900000.0
2008-01-02 07:30:00,1.6647,1.6655,1.6643,1.6652,1957200000.0
2008-01-02 07:35:00,1.6652,1.666,1.6645,1.6649,2184400000.0
2008-01-02 07:40:00,1.6649,1.6655,1.6647,1.6651,1620500000.0
2008-01-02 07:45:00,1.6651,1.6655,1.6642,1.6647,1478400000.0
2008-01-02 07:50:00,1.6647,1.6655,1.6639,1.6648,2085100000.0
2008-01-02 07:55:00,1.6648,1.66585,1.6645,1.6655,1556000000.0
2008-01-02 08:00:00,1.6655,1.6657,1.6645,1.665,1914200000.0
2008-01-02 08:05:00,1.665,1.6653,1.6641,1.6645,1538800000.0
2008-01-02 08:10:00,1.6645,1.6645,1.66365,1.664,1624600000.0
2008-01-02 08:15:00,1.664,1.6643,1.66335,1.6641,1668800000.0
2008-01-02 08:20:00,1.6641,1.6644,1.6636,1.6639,3340200000.0
2008-01-02 08:25:00,1.66395,1.6643,1.66365,1.6643,4562500000.0
2008-01-02 08:30:00,1.6643,1.6649,1.6641,1.6645,3022500000.0
2008-01-02 08:35:00,1.6645,1.6655,1.6642,1.6652,3043400000.0
2008-01-02 08:40:00,1.6652,1.6654,1.6645,1.6651,4179000000.0
2008-01-02 08:45:00,1.6651,1.6677,1.6647,1.6674,3351100000.0
2008-01-02 08:50:00,1.6674,1.6688,1.6664,1.6681,3102800000.0
2008-01-02 08:55:00,1.6681,1.6683,1.6669,1.6677,4665499975.0
2008-01-02 09:00:00,1.6677,1.668,1.6672,1.6678,1531200000.0
2008-01-02 09:05:00,1.6678,1.6679,1.6673,1.6676,1473600000.0
2008-01-02 09:10:00,1.6677,1.6689,1.6675,1.6681,1918600000.0
2008-01-02 09:15:00,1.6681,1.6681,1.66715,1.6681,2854000000.0
2008-01-02 09:20:00,1.6681,1.66865,1.6663,1.66715,2375300000.0
2008-01-02 09:25:00,1.66715,1.6683,1.6671,1.6683,2977000000.0
2008-01-02 09:30:00,1.6683,1.6685,1.6675,1.6677,5087100000.0
2008-01-02 09:35:00,1.6678,1.6679,1.6674,1.6675,8003699999.0
2008-01-02 09:40:00,1.6675,1.668,1.6673,1.6677,7659400000.0
2008-01-02 09:45:00,1.6678,1.668,1.6659,1.6661,8199499999.0
2008-01-02 09:50:00,1.666,1.6673,1.666,1.6671,7231200005.0
2008-01-02 09:55:00,1.6671,1.6675,1.666,1.666,2985200000.0
2008-01-02 10:00:00,1.666,1.6663,1.6641,1.6654,3823600002.0
2008-01-02 10:05:00,1.6654,1.6655,1.65445,1.6639,5508200000.0
2008-01-02 10:10:00,1.6638,1.6638,1.6621,1.6629,4067900009.0
2008-01-02 10:15:00,1.6628,1.6638,1.6627,1.6633,5757400000.0
2008-01-02 10:20:00,1.6633,1.664,1.6631,1.6637,3948800002.0
2008-01-02 10:25:00,1.6636,1.6642,1.6635,1.6639,4883200010.0
2008-01-02 10:30:00,1.664,1.6645,1.6631,1.6636,3411000000.0
2008-01-02 10:35:00,1.6636,1.6644,1.6633,1.6642,2525900000.0
2008-01-02 10:40:00,1.6642,1.6642,1.6635,1.664,2933400000.0
2008-01-02 10:45:00,1.664,1.664,1.6632,1.66335,4785200000.0
2008-01-02 10:50:00,1.66335,1.6644,1.6629,1.66405,5314700000.0
2008-01-02 10:55:00,1.66405,1.6644,1.6631,1.6635,4376800000.0
2008-01-02 11:00:00,1.6635,1.6645,1.6633,1.66435,3746399999.0
2008-01-02 11:05:00,1.6643,1.6652,1.6642,1.66475,5674000000.0
2008-01-02 11:10:00,1.66475,1.665,1.6641,1.66445,3988900042.0
2008-01-02 11:15:00,1.66445,1.6646,1.6633,1.6642,3047700000.0
2008-01-02 11:20:00,1.66425,1.66425,1.66265,1.6636,5819300000.0
2008-01-02 11:25:00,1.6635,1.6639,1.6632,1.6636,6919700000.0
2008-01-02 11:30:00,1.6636,1.6644,1.6633,1.6643,7328400009.0
2008-01-02 11:35:00,1.6643,1.6653,1.66405,1.6652,7339200009.0
2008-01-02 11:40:00,1.6652,1.6652,1.6647,1.6648,6526400000.0
2008-01-02 11:45:00,1.6648,1.6651,1.6644,1.6645,6813500000.0
2008-01-02 11:50:00,1.6645,1.6647,1.6635,1.6639,6973600000.0
2008-01-02 11:55:00,1.6639,1.6639,1.6629,1.6631,8087300000.0
2008-01-02 12:00:00,1.6632,1.6639,1.6628,1.6636,8562900000.0
2008-01-02 12:05:00,1.6636,1.6643,1.6633,1.6634,7018160004.0
2008-01-02 12:10:00,1.6634,1.6642,1.6632,1.66415,6165600001.0
2008-01-02 12:15:00,1.66415,1.6645,1.663,1.6631,7509000001.0
2008-01-02 12:20:00,1.6631,1.6641,1.6628,1.6638,5298600059.0
2008-01-02 12:25:00,1.6638,1.6642,1.6635,1.6635,7272000000.0
2008-01-02 12:30:00,1.6634,1.6637,1.66325,1.6634,6358400000.0
2008-01-02 12:35:00,1.6634,1.6671,1.663,1.6668,6794700002.0
2008-01-02 12:40:00,1.6667,1.6669,1.6632,1.66335,7303300004.0
2008-01-02 12:45:00,1.6633,1.6671,1.6633,1.66455,9076099997.0
2008-01-02 12:50:00,1.66455,1.6652,1.6638,1.6649,4422100000.0
2008-01-02 12:55:00,1.6649,1.66555,1.66475,1.6653,1867000000.0
2008-01-02 13:00:00,1.6653,1.6659,1.66495,1.6652,2108500000.0
2008-01-02 13:05:00,1.6652,1.6662,1.66515,1.6661,2281200000.0
2008-01-02 13:10:00,1.666,1.6666,1.6656,1.6664,7654300000.0
2008-01-02 13:15:00,1.6663,1.66715,1.6661,1.66695,5271799999.0
2008-01-02 13:20:00,1.66695,1.6677,1.66695,1.6673,3183100000.0
2008-01-02 13:25:00,1.66735,1.66785,1.6672,1.6678,2592999999.0
2008-01-02 13:30:00,1.6678,1.66795,1.6672,1.6675,3709300031.0
2008-01-02 13:35:00,1.6675,1.66795,1.66715,1.66725,2451700000.0
2008-01-02 13:40:00,1.66725,1.66725,1.6667,1.6668,2736000000.0
2008-01-02 13:45:00,1.6668,1.6672,1.6666,1.6668,4338300000.0
2008-01-02 13:50:00,1.6668,1.6671,1.6666,1.6669,3204400001.0
2008-01-02 13:55:00,1.6669,1.668,1.6666,1.6678,2627199994.0
2008-01-02 14:00:00,1.6678,1.6681,1.6667,1.6674,2934500000.0
2008-01-02 14:05:00,1.6674,1.668,1.6669,1.66795,6683899999.0
2008-01-02 14:10:00,1.66795,1.6684,1.66755,1.6684,3833999998.0
2008-01-02 14:15:00,1.6684,1.66855,1.6671,1.6674,5145900003.0
2008-01-02 14:20:00,1.6674,1.6679,1.6672,1.6677,6903000006.0
2008-01-02 14:25:00,1.6677,1.6681,1.66735,1.668,6229600001.0
2008-01-02 14:30:00,1.668,1.66855,1.66785,1.6683,7087100012.0
2008-01-02 14:35:00,1.6683,1.6686,1.6681,1.6682,6145100020.0
2008-01-02 14:40:00,1.6682,1.66835,1.6674,1.6675,7732599989.0
2008-01-02 14:45:00,1.66745,1.6678,1.6673,1.6677,6971300007.0
2008-01-02 14:50:00,1.6677,1.6679,1.6675,1.6678,7215900000.0
2008-01-02 14:55:00,1.6678,1.6683,1.6677,1.6679,3790600000.0
2008-01-02 15:00:00,1.6681,1.6683,1.6676,1.6683,3903200000.0
2008-01-02 15:05:00,1.6683,1.6683,1.6669,1.6671,7165200000.0
2008-01-02 15:10:00,1.667,1.6676,1.6665,1.667,5698800000.0
2008-01-02 15:15:00,1.66695,1.6671,1.6651,1.6653,5537800000.0
2008-01-02 15:20:00,1.6654,1.6655,1.6643,1.66515,5536200002.0
2008-01-02 15:25:00,1.6651,1.6653,1.6632,1.6634,6949600007.0
2008-01-02 15:30:00,1.6648,1.6652,1.6639,1.6647,6392300000.0
2008-01-02 15:35:00,1.6647,1.6647,1.6636,1.6641,3958600004.0
2008-01-02 15:40:00,1.6641,1.6646,1.66395,1.6645,4135899998.0
2008-01-02 15:45:00,1.6645,1.66475,1.6642,1.66475,3899100009.0
2008-01-02 15:50:00,1.66475,1.6648,1.6637,1.6641,4806428004.0
2008-01-02 15:55:00,1.664,1.664,1.6628,1.6629,3813800002.0
2008-01-02 16:00:00,1.6629,1.6635,1.6624,1.6629,3411300000.0
2008-01-02 16:05:00,1.6629,1.6638,1.6628,1.6632,3238900000.0
2008-01-02 16:10:00,1.6632,1.6645,1.663,1.664,2564900000.0
2008-01-02 16:15:00,1.664,1.66445,1.6639,1.66425,2942100000.0
2008-01-02 16:20:00,1.6643,1.6657,1.6641,1.6652,3800000003.0
2008-01-02 16:25:00,1.6652,1.6653,1.6635,1.6638,2420499999.0
2008-01-02 16:30:00,1.6637,1.6639,1.6624,1.6627,2977699999.0
2008-01-02 16:35:00,1.6626,1.6629,1.662,1.6627,3394800000.0
2008-01-02 16:40:00,1.6626,1.6633,1.6617,1.662,4278600001.0
2008-01-02 16:45:00,1.662,1.6621,1.6609,1.6613,3904200000.0
2008-01-02 16:50:00,1.6613,1.6615,1.6603,1.6613,3779099995.0
2008-01-02 16:55:00,1.6614,1.6618,1.6602,1.6608,3130399995.0
2008-01-02 17:00:00,1.6609,1.6658,1.6608,1.6656,3549200002.0
2008-01-02 17:05:00,1.6656,1.6672,1.6646,1.66655,4099799999.0
2008-01-02 17:10:00,1.6666,1.6678,1.6663,1.6675,4285200001.0
2008-01-02 17:15:00,1.6675,1.6686,1.667,1.6685,4200500007.0
2008-01-02 17:20:00,1.6685,1.6688,1.6673,1.6676,3832200001.0
2008-01-02 17:25:00,1.6676,1.6678,1.66555,1.6658,3138600000.0
2008-01-02 17:30:00,1.6658,1.6666,1.6655,1.6665,3565800003.0
2008-01-02 17:35:00,1.6665,1.6669,1.6658,1.6662,4001500003.0
2008-01-02 17:40:00,1.6661,1.6663,1.6646,1.6653,4745400001.0
2008-01-02 17:45:00,1.6653,1.6654,1.6641,1.6645,6077600007.0
2008-01-02 17:50:00,1.6645,1.66725,1.66445,1.6671,3302599999.0
2008-01-02 17:55:00,1.6671,1.6737,1.6668,1.6728,3667899998.0
2008-01-02 18:00:00,1.6729,1.6733,1.6708,1.6716,5865500003.0
2008-01-02 18:05:00,1.6716,1.67235,1.67145,1.6719,3144000000.0
2008-01-02 18:10:00,1.6718,1.6726,1.671,1.6723,8379699985.0
2008-01-02 18:15:00,1.67225,1.673,1.6719,1.67265,5540899999.0
2008-01-02 18:20:00,1.67265,1.6749,1.67265,1.6734,5843500006.0
2008-01-02 18:25:00,1.6734,1.67385,1.6721,1.6724,3069500000.0
2008-01-02 18:30:00,1.67245,1.67325,1.6719,1.6725,7727300001.0
2008-01-02 18:35:00,1.6725,1.6741,1.6722,1.674,7357699997.0
2008-01-02 18:40:00,1.674,1.6748,1.673,1.6745,8274400000.0
2008-01-02 18:45:00,1.6746,1.6757,1.6744,1.6752,8071700003.0
2008-01-02 18:50:00,1.6752,1.6762,1.6736,1.6737,7522499994.0
2008-01-02 18:55:00,1.6737,1.6737,1.6719,1.6723,8290000001.0
2008-01-02 19:00:00,1.6723,1.67305,1.6721,1.67265,9260299984.0
2008-01-02 19:05:00,1.67265,1.6737,1.6722,1.6723,6680599999.0
2008-01-02 19:10:00,1.6723,1.6736,1.6721,1.6724,8009899987.0
2008-01-02 19:15:00,1.6724,1.67485,1.6724,1.6748,5266699988.0
2008-01-02 19:20:00,1.6748,1.67515,1.6723,1.6724,7292099939.0
2008-01-02 19:25:00,1.6735,1.6741,1.67265,1.6731,8079399974.0
2008-01-02 19:30:00,1.6731,1.6734,1.6727,1.673,7728900001.0
2008-01-02 19:35:00,1.6729,1.6732,1.6724,1.6725,8993999983.0
2008-01-02 19:40:00,1.6725,1.6727,1.6719,1.672,8797399949.0
2008-01-02 19:45:00,1.6721,1.6733,1.6718,1.673,6962499998.0
2008-01-02 19:50:00,1.673,1.67405,1.6728,1.6734,4581399999.0
2008-01-02 19:55:00,1.6734,1.67425,1.6728,1.673,2095500000.0
2008-01-02 20:00:00,1.673,1.673,1.6718,1.672,7829299984.0
2008-01-02 20:05:00,1.672,1.6726,1.6718,1.6723,7393900000.0
2008-01-02 20:10:00,1.6723,1.6735,1.6723,1.6726,7771699997.0
2008-01-02 20:15:00,1.6726,1.6733,1.6725,1.6729,8192199998.0
2008-01-02 20:20:00,1.6729,1.6736,1.67265,1.67265,7398800000.0
2008-01-02 20:25:00,1.6727,1.6736,1.6727,1.6731,6858799999.0
2008-01-02 20:30:00,1.6731,1.6733,1.6704,1.6706,8597899986.0
2008-01-02 20:35:00,1.67045,1.6713,1.6704,1.6711,8328899994.0
2008-01-02 20:40:00,1.6711,1.6716,1.6704,1.6705,7359299981.0
2008-01-02 20:45:00,1.6705,1.6707,1.66735,1.66855,8178799995.0
2008-01-02 20:50:00,1.6686,1.6691,1.6685,1.6686,8349300000.0
2008-01-02 20:55:00,1.6686,1.6691,1.6684,1.6687,6744599985.0
2008-01-02 21:00:00,1.6687,1.6693,1.6675,1.669,5268400011.0
2008-01-02 21:05:00,1.669,1.6707,1.66875,1.6688,7159700041.0
2008-01-02 21:10:00,1.6688,1.6691,1.6676,1.668,7901600024.0
2008-01-02 21:15:00,1.668,1.6682,1.667,1.6673,6179200006.0
2008-01-02 21:20:00,1.6671,1.6683,1.6671,1.6678,7597700004.0
2008-01-02 21:25:00,1.6671,1.6678,1.6671,1.6675,8134500000.0
2008-01-02 21:30:00,1.6677,1.6686,1.6675,1.6678,6141800000.0
2008-01-02 21:35:00,1.6678,1.668,1.6676,1.6677,5809999999.0
2008-01-02 21:40:00,1.6678,1.6684,1.6665,1.6682,7932199976.0
2008-01-02 21:45:00,1.6682,1.669,1.6678,1.6684,7422499997.0
2008-01-02 21:50:00,1.6665,1.6684,1.6661,1.6662,7641499996.0
2008-01-02 21:55:00,1.6673,1.6676,1.6662,1.66675,7977299996.0
2008-01-02 22:00:00,1.66675,1.6673,1.6664,1.6667,1412900000.0
2008-01-02 22:05:00,1.6667,1.6678,1.6667,1.6673,4308800000.0
2008-01-02 22:10:00,1.666,1.6674,1.666,1.667,7911899994.0
2008-01-02 22:15:00,1.6663,1.6675,1.6662,1.6673,7542599968.0
2008-01-02 22:20:00,1.6673,1.6675,1.66715,1.6674,5419100000.0
2008-01-02 22:25:00,1.6674,1.6679,1.666,1.6662,8198100000.0
2008-01-02 22:30:00,1.6677,1.6678,1.6662,1.6676,8472100000.0
2008-01-02 22:35:00,1.6676,1.6676,1.6656,1.6671,8468400022.0
2008-01-02 22:40:00,1.6671,1.66715,1.666,1.6663,8431799987.0
2008-01-02 22:45:00,1.6664,1.6669,1.6663,1.6666,8158699993.0
2008-01-02 22:50:00,1.6666,1.66675,1.66625,1.6664,7510000000.0
2008-01-02 22:55:00,1.6664,1.66655,1.6654,1.6664,8169600000.0
2008-01-02 23:00:00,1.6664,1.6667,1.66595,1.6666,7614300000.0
2008-01-02 23:05:00,1.6666,1.6666,1.6651,1.6662,4833500000.0
2008-01-02 23:10:00,1.6662,1.6665,1.6661,1.6664,3747900000.0
2008-01-02 23:15:00,1.6665,1.6672,1.6664,1.6669,6132900000.0
2008-01-02 23:20:00,1.6669,1.6672,1.66635,1.6671,6624900000.0
2008-01-02 23:25:00,1.6671,1.6671,1.6663,1.6663,4359000000.0
2008-01-02 23:30:00,1.6663,1.6667,1.66625,1.6667,6749400000.0
2008-01-02 23:35:00,1.6667,1.6667,1.6639,1.6662,7996800000.0
2008-01-02 23:40:00,1.6639,1.6665,1.6639,1.6659,7696200000.0
2008-01-02 23:45:00,1.6648,1.6662,1.6648,1.6659,3886600000.0
2008-01-02 23:50:00,1.666,1.6661,1.6654,1.666,1971400000.0
2008-01-02 23:55:00,1.666,1.6663,1.664,1.6647,4694199998.0
2008-01-03 00:00:00,1.6644,1.6651,1.6641,1.6642,5605100000.0
2008-01-03 00:05:00,1.6643,1.6651,1.6643,1.6648,5788600000.0
2008-01-03 00:10:00,1.6642,1.66555,1.6642,1.6649,4108700000.0
2008-01-03 00:15:00,1.6649,1.6652,1.6643,1.665,1091100000.0
2008-01-03 00:20:00,1.665,1.6652,1.6639,1.6647,2548700000.0
2008-01-03 00:25:00,1.6647,1.6652,1.663,1.6637,1773600000.0
2008-01-03 00:30:00,1.6637,1.6649,1.663,1.6642,1736600000.0
2008-01-03 00:35:00,1.6642,1.6649,1.6635,1.6642,3137200000.0
2008-01-03 00:40:00,1.6642,1.6649,1.6633,1.6647,1548300000.0
2008-01-03 00:45:00,1.6647,1.6653,1.66425,1.66505,2211300000.0
2008-01-03 00:50:00,1.6651,1.6655,1.66435,1.6653,2156400000.0
2008-01-03 00:55:00,1.6653,1.6653,1.66435,1.6647,2538900000.0
2008-01-03 01:00:00,1.6647,1.66515,1.66375,1.66455,1640600000.0
2008-01-03 01:05:00,1.66455,1.6651,1.6638,1.6646,1255500000.0
2008-01-03 01:10:00,1.6646,1.66485,1.6636,1.6645,1415000000.0
2008-01-03 01:15:00,1.6645,1.6649,1.66335,1.6643,1387000000.0
2008-01-03 01:20:00,1.6643,1.6646,1.6634,1.6634,1231300000.0
2008-01-03 01:25:00,1.6634,1.6643,1.66285,1.664,1776800000.0
2008-01-03 01:30:00,1.664,1.6645,1.6639,1.6642,986900000.0
2008-01-03 01:35:00,1.6642,1.6645,1.6636,1.6641,1836300000.0
2008-01-03 01:40:00,1.6641,1.6648,1.6638,1.6643,1947200000.0
2008-01-03 01:45:00,1.6643,1.66545,1.6641,1.6652,2254500000.0
2008-01-03 01:50:00,1.6652,1.6655,1.6645,1.6655,2073100000.0
2008-01-03 01:55:00,1.6655,1.6658,1.6646,1.6648,1568900000.0
2008-01-03 02:00:00,1.6648,1.6651,1.6642,1.6649,1641200000.0
2008-01-03 02:05:00,1.6649,1.6656,1.6644,1.665,2065000000.0
2008-01-03 02:10:00,1.665,1.6655,1.6646,1.6647,1329600000.0
2008-01-03 02:15:00,1.6647,1.6651,1.6637,1.6646,1722100000.0
2008-01-03 02:20:00,1.6646,1.6659,1.6646,1.6659,1328300000.0
2008-01-03 02:25:00,1.6659,1.6659,1.6649,1.6655,1472000000.0
2008-01-03 02:30:00,1.6655,1.6659,1.6645,1.6653,1365600000.0
2008-01-03 02:35:00,1.6652,1.6656,1.66435,1.66475,1991800000.0
2008-01-03 02:40:00,1.66455,1.6657,1.6644,1.6655,2912600000.0
2008-01-03 02:45:00,1.6655,1.6661,1.6655,1.6658,1798800000.0
2008-01-03 02:50:00,1.6658,1.6662,1.6654,1.6661,1590300000.0
2008-01-03 02:55:00,1.6661,1.6664,1.6658,1.6659,1657600000.0
2008-01-03 03:00:00,1.6659,1.6664,1.6656,1.6662,1789600000.0
2008-01-03 03:05:00,1.6662,1.6671,1.6658,1.6667,1702700000.0
2008-01-03 03:10:00,1.6667,1.6674,1.6662,1.6674,1506400000.0
2008-01-03 03:15:00,1.66735,1.6677,1.6663,1.6665,1321600000.0
2008-01-03 03:20:00,1.6665,1.6667,1.666,1.6661,1755200000.0
2008-01-03 03:25:00,1.6661,1.6667,1.6659,1.6663,1566400000.0
2008-01-03 03:30:00,1.6663,1.6671,1.6661,1.6666,1743200000.0
2008-01-03 03:35:00,1.6666,1.667,1.66595,1.6667,1856500000.0
2008-01-03 03:40:00,1.6667,1.6672,1.6661,1.6665,1781900000.0
2008-01-03 03:45:00,1.6665,1.6671,1.6663,1.6669,1483200000.0
2008-01-03 03:50:00,1.6669,1.6677,1.6668,1.6675,1460200000.0
2008-01-03 03:55:00,1.6675,1.6676,1.66655,1.66675,2051900000.0
2008-01-03 04:00:00,1.66675,1.6687,1.66655,1.6683,1714600000.0
2008-01-03 04:05:00,1.6683,1.6686,1.6679,1.6682,1611000000.0
2008-01-03 04:10:00,1.6683,1.6687,1.6678,1.6682,1256700000.0
2008-01-03 04:15:00,1.6682,1.6682,1.6674,1.6678,1368000000.0
2008-01-03 04:20:00,1.6678,1.6678,1.66675,1.6668,1364000000.0
2008-01-03 04:25:00,1.6668,1.6676,1.6664,1.6665,1771600000.0
2008-01-03 04:30:00,1.6666,1.6671,1.666,1.6662,2278400000.0
2008-01-03 04:35:00,1.6662,1.6667,1.6658,1.6664,2292700000.0
2008-01-03 04:40:00,1.6664,1.66645,1.66575,1.6661,2350800000.0
2008-01-03 04:45:00,1.6661,1.66665,1.6657,1.666,1971700000.0
2008-01-03 04:50:00,1.666,1.6668,1.6657,1.6665,1963300000.0
2008-01-03 04:55:00,1.6665,1.667,1.6661,1.6663,2193000000.0
2008-01-03 05:00:00,1.6663,1.6664,1.6658,1.6663,1570700000.0
2008-01-03 05:05:00,1.6663,1.6664,1.66525,1.6656,1666200000.0
2008-01-03 05:10:00,1.6656,1.666,1.6652,1.666,2186500000.0
2008-01-03 05:15:00,1.666,1.666,1.6646,1.6653,2105500000.0
2008-01-03 05:20:00,1.6653,1.66535,1.6651,1.66535,1164700000.0
2008-01-03 05:25:00,1.66535,1.666,1.6649,1.666,1485600000.0
2008-01-03 05:30:00,1.666,1.6665,1.66565,1.6662,1989000000.0
2008-01-03 05:35:00,1.66575,1.6664,1.6657,1.6663,1754100000.0
2008-01-03 05:40:00,1.6663,1.6665,1.6659,1.666,2776400000.0
2008-01-03 05:45:00,1.666,1.666,1.66525,1.6656,2668400000.0
2008-01-03 05:50:00,1.6656,1.6662,1.6655,1.6661,1666500000.0
2008-01-03 05:55:00,1.6661,1.6667,1.66555,1.6663,1916500000.0
2008-01-03 06:00:00,1.6663,1.6666,1.6657,1.6666,2108400000.0
2008-01-03 06:05:00,1.6666,1.6669,1.6661,1.6665,1849600000.0
2008-01-03 06:10:00,1.6665,1.6669,1.6661,1.6663,1908000000.0
2008-01-03 06:15:00,1.6663,1.6666,1.666,1.6664,1598800000.0
2008-01-03 06:20:00,1.6664,1.6673,1.6663,1.6668,1638600000.0
2008-01-03 06:25:00,1.6668,1.6672,1.66595,1.6664,1875800000.0
2008-01-03 06:30:00,1.6663,1.6666,1.6661,1.6666,1597800000.0
2008-01-03 06:35:00,1.6666,1.6668,1.6661,1.66625,2147900000.0
2008-01-03 06:40:00,1.6662,1.6664,1.6653,1.6655,2537300000.0
2008-01-03 06:45:00,1.6655,1.6658,1.6642,1.6652,1650700000.0
2008-01-03 06:50:00,1.6652,1.6654,1.6647,1.6653,1851100000.0
2008-01-03 06:55:00,1.6653,1.6658,1.6653,1.66565,1636900000.0
2008-01-03 07:00:00,1.66565,1.6661,1.6653,1.666,1792900000.0
2008-01-03 07:05:00,1.666,1.666,1.6651,1.6653,1575100000.0
2008-01-03 07:10:00,1.6653,1.666,1.66515,1.6656,2091200000.0
2008-01-03 07:15:00,1.6656,1.6663,1.665,1.6662,2086300000.0
2008-01-03 07:20:00,1.6661,1.6667,1.6657,1.6657,1997800000.0
2008-01-03 07:25:00,1.6657,1.6661,1.6655,1.666,2089700000.0
2008-01-03 07:30:00,1.6659,1.6666,1.6656,1.6659,2435800000.0
2008-01-03 07:35:00,1.6659,1.6661,1.66545,1.6659,1546500000.0
2008-01-03 07:40:00,1.6659,1.6663,1.66545,1.666,2550400000.0
2008-01-03 07:45:00,1.666,1.6663,1.6655,1.6662,2207600000.0
2008-01-03 07:50:00,1.6661,1.6662,1.66535,1.6659,2480000000.0
2008-01-03 07:55:00,1.6659,1.6664,1.6655,1.6661,2281900000.0
2008-01-03 08:00:00,1.6661,1.6666,1.6656,1.6665,2367300000.0
2008-01-03 08:05:00,1.6665,1.667,1.666,1.6663,1603300000.0
2008-01-03 08:10:00,1.6663,1.6663,1.6658,1.6662,1507900000.0
2008-01-03 08:15:00,1.6662,1.6666,1.66575,1.66575,1375800000.0
2008-01-03 08:20:00,1.6663,1.6678,1.6662,1.6676,2837500000.0
2008-01-03 08:25:00,1.6676,1.66835,1.6675,1.6679,3049300000.0
2008-01-03 08:30:00,1.6679,1.668,1.6668,1.6668,1627400000.0
2008-01-03 08:35:00,1.6668,1.6679,1.6664,1.6676,3678299942.0
2008-01-03 08:40:00,1.6676,1.66875,1.6674,1.6681,2663300000.0
2008-01-03 08:45:00,1.6681,1.6689,1.66775,1.6689,2309900000.0
2008-01-03 08:50:00,1.6689,1.6692,1.6676,1.6687,2220200000.0
2008-01-03 08:55:00,1.6687,1.66915,1.6681,1.66895,2760600000.0
2008-01-03 09:00:00,1.66895,1.6691,1.6682,1.6687,1602800000.0
2008-01-03 09:05:00,1.6687,1.669,1.6678,1.668,1944000000.0
2008-01-03 09:10:00,1.6679,1.6692,1.6678,1.66875,2632300000.0
2008-01-03 09:15:00,1.66875,1.669,1.6678,1.6684,2575600000.0
2008-01-03 09:20:00,1.6684,1.6686,1.6678,1.6679,2983100000.0
2008-01-03 09:25:00,1.668,1.6682,1.6675,1.668,1976400000.0
2008-01-03 09:30:00,1.668,1.6687,1.6674,1.6681,3317700000.0
2008-01-03 09:35:00,1.66815,1.6687,1.6681,1.6687,2272000000.0
2008-01-03 09:40:00,1.6687,1.6688,1.66815,1.6687,2516800000.0
2008-01-03 09:45:00,1.6687,1.67,1.6685,1.6688,4860200000.0
2008-01-03 09:50:00,1.669,1.6699,1.669,1.6697,6536000000.0
2008-01-03 09:55:00,1.6696,1.6698,1.6687,1.6689,7454399992.0
2008-01-03 10:00:00,1.6689,1.669,1.6679,1.66795,6665800009.0
2008-01-03 10:05:00,1.66795,1.6695,1.6678,1.6693,6527400015.0
2008-01-03 10:10:00,1.6693,1.6699,1.6689,1.6694,3763400000.0
2008-01-03 10:15:00,1.6694,1.6703,1.6691,1.6698,2623300000.0
2008-01-03 10:20:00,1.6697,1.6705,1.6694,1.6701,6677900025.0
2008-01-03 10:25:00,1.6701,1.6706,1.6692,1.6695,6786700001.0
2008-01-03 10:30:00,1.6695,1.6707,1.6694,1.67,8107500021.0
2008-01-03 10:35:00,1.67,1.6704,1.66875,1.6694,6680100008.0
2008-01-03 10:40:00,1.6694,1.6698,1.6684,1.6693,3367100000.0
2008-01-03 10:45:00,1.6694,1.6697,1.6689,1.6692,4011100000.0
2008-01-03 10:50:00,1.6692,1.6699,1.6689,1.6694,3948700000.0
2008-01-03 10:55:00,1.6694,1.6695,1.6687,1.6692,3861299998.0
2008-01-03 11:00:00,1.6692,1.67,1.669,1.6698,2258800000.0
2008-01-03 11:05:00,1.66975,1.6712,1.6696,1.6707,3050200000.0
2008-01-03 11:10:00,1.6707,1.6712,1.6707,1.6708,3623700002.0
2008-01-03 11:15:00,1.6708,1.6711,1.6702,1.6703,6159499997.0
2008-01-03 11:20:00,1.6703,1.6709,1.6699,1.6705,6148299999.0
2008-01-03 11:25:00,1.6704,1.6712,1.6703,1.6712,3687300001.0
2008-01-03 11:30:00,1.6712,1.6717,1.67065,1.6712,4676400000.0
2008-01-03 11:35:00,1.6712,1.6712,1.6701,1.6704,6765800025.0
2008-01-03 11:40:00,1.6704,1.6704,1.6691,1.67,5561000007.0
2008-01-03 11:45:00,1.67,1.671,1.6697,1.671,4372899987.0
2008-01-03 11:50:00,1.671,1.6711,1.6702,1.6708,2718200000.0
2008-01-03 11:55:00,1.6708,1.6712,1.6691,1.6698,2549100000.0
2008-01-03 12:00:00,1.6698,1.67055,1.6695,1.6701,5759100042.0
2008-01-03 12:05:00,1.6701,1.6785,1.6697,1.6698,7606899997.0
2008-01-03 12:10:00,1.6698,1.6703,1.6697,1.6698,4364800001.0
2008-01-03 12:15:00,1.6698,1.6706,1.6695,1.6697,4583800007.0
2008-01-03 12:20:00,1.6697,1.6714,1.6696,1.6709,2388400000.0
2008-01-03 12:25:00,1.6709,1.6731,1.6702,1.6731,5143299999.0
2008-01-03 12:30:00,1.6731,1.6791,1.6724,1.6734,7046599975.0
2008-01-03 12:35:00,1.67345,1.6754,1.673,1.6747,5261700008.0
2008-01-03 12:40:00,1.6748,1.6756,1.6742,1.6756,7778200011.0
2008-01-03 12:45:00,1.6755,1.677,1.6754,1.6757,3436600005.0
2008-01-03 12:50:00,1.6757,1.6777,1.6756,1.6773,5355699997.0
2008-01-03 12:55:00,1.6773,1.6781,1.6767,1.6779,3673500015.0
2008-01-03 13:00:00,1.6779,1.6782,1.6768,1.6779,5073800015.0
2008-01-03 13:05:00,1.6779,1.6796,1.6777,1.6793,5167599999.0
2008-01-03 13:10:00,1.6793,1.6794,1.6783,1.6786,6565400000.0
2008-01-03 13:15:00,1.6785,1.6796,1.6783,1.6783,6761099997.0
2008-01-03 13:20:00,1.6783,1.6786,1.6772,1.67795,7027999991.0
2008-01-03 13:25:00,1.67795,1.6791,1.6778,1.6789,5088899998.0
2008-01-03 13:30:00,1.6789,1.6801,1.6787,1.6788,2919000000.0
2008-01-03 13:35:00,1.6788,1.6788,1.6777,1.6786,6121500002.0
2008-01-03 13:40:00,1.6786,1.6788,1.6781,1.6785,3459999998.0
2008-01-03 13:45:00,1.6785,1.6785,1.6775,1.67795,4326200007.0
2008-01-03 13:50:00,1.67795,1.6783,1.6775,1.67815,4101400000.0
2008-01-03 13:55:00,1.6781,1.6786,1.6778,1.6779,5905100000.0
2008-01-03 14:00:00,1.6779,1.6797,1.6764,1.6768,4381500000.0
2008-01-03 14:05:00,1.6768,1.6773,1.6768,1.6773,3243800000.0
2008-01-03 14:10:00,1.6772,1.6773,1.6756,1.6762,4225700000.0
2008-01-03 14:15:00,1.6763,1.6763,1.6747,1.6753,3108100000.0
2008-01-03 14:20:00,1.6753,1.6762,1.6752,1.6761,3288500000.0
2008-01-03 14:25:00,1.6761,1.6763,1.6754,1.6758,5556699996.0
2008-01-03 14:30:00,1.6758,1.6761,1.675,1.6756,5699500003.0
2008-01-03 14:35:00,1.6757,1.6765,1.6756,1.6756,4278800000.0
2008-01-03 14:40:00,1.6756,1.676,1.6754,1.6759,5842800044.0
2008-01-03 14:45:00,1.6759,1.676,1.6754,1.6756,4565400000.0
2008-01-03 14:50:00,1.6756,1.6757,1.6741,1.6751,7082900014.0
2008-01-03 14:55:00,1.6751,1.6761,1.6749,1.6754,3622699996.0
2008-01-03 15:00:00,1.6754,1.6761,1.6752,1.6755,2519400000.0
2008-01-03 15:05:00,1.6755,1.6767,1.6754,1.6764,4373100001.0
2008-01-03 15:10:00,1.6764,1.6764,1.6729,1.6731,4460199995.0
2008-01-03 15:15:00,1.6734,1.6738,1.6715,1.672,2897400001.0
2008-01-03 15:20:00,1.672,1.672,1.6694,1.6695,3781400001.0
2008-01-03 15:25:00,1.6695,1.6714,1.6695,1.671,3156800005.0
2008-01-03 15:30:00,1.671,1.6713,1.66875,1.6699,3731200004.0
2008-01-03 15:35:00,1.66985,1.67,1.668,1.6685,3068299997.0
2008-01-03 15:40:00,1.6684,1.6697,1.668,1.6693,1810700000.0
2008-01-03 15:45:00,1.6693,1.6699,1.6686,1.6693,2977299989.0
2008-01-03 15:50:00,1.66925,1.6694,1.6685,1.6687,2586000000.0
2008-01-03 15:55:00,1.6686,1.6696,1.6686,1.6689,3647799999.0
2008-01-03 16:00:00,1.6688,1.6694,1.6682,1.6685,2799200000.0
2008-01-03 16:05:00,1.6685,1.6688,1.6681,1.6686,3880000000.0
2008-01-03 16:10:00,1.6686,1.669,1.6681,1.6687,1882900000.0
2008-01-03 16:15:00,1.6687,1.6695,1.6686,1.669,4183700000.0
2008-01-03 16:20:00,1.669,1.6691,1.6682,1.6688,5983300000.0
2008-01-03 16:25:00,1.6688,1.67,1.6685,1.66945,3569900000.0
2008-01-03 16:30:00,1.6694,1.6696,1.6677,1.668,2564100000.0
2008-01-03 16:35:00,1.6681,1.6684,1.6656,1.666,1611500000.0
2008-01-03 16:40:00,1.666,1.6681,1.6659,1.6681,2907200000.0
2008-01-03 16:45:00,1.668,1.6684,1.6673,1.6678,3080700000.0
2008-01-03 16:50:00,1.6678,1.6684,1.667,1.6673,2556000000.0
2008-01-03 16:55:00,1.6674,1.6691,1.66715,1.6688,3197700001.0
2008-01-03 17:00:00,1.6688,1.6694,1.6669,1.6673,2689299999.0
2008-01-03 17:05:00,1.6674,1.6676,1.6659,1.6662,2821500000.0
2008-01-03 17:10:00,1.6662,1.6666,1.6655,1.6661,2223300000.0
2008-01-03 17:15:00,1.6661,1.6668,1.6654,1.6659,3492000000.0
2008-01-03 17:20:00,1.6659,1.6692,1.6656,1.6667,7983799961.0
2008-01-03 17:25:00,1.6667,1.6682,1.666,1.6661,5597499993.0
2008-01-03 17:30:00,1.6661,1.6666,1.6644,1.6649,6167899959.0
2008-01-03 17:35:00,1.665,1.6658,1.6643,1.66545,5520900004.0
2008-01-03 17:40:00,1.66545,1.6667,1.6647,1.6664,4345600000.0
2008-01-03 17:45:00,1.6664,1.6677,1.6658,1.6676,6835700000.0
2008-01-03 17:50:00,1.6676,1.6686,1.6675,1.6683,4691699988.0
2008-01-03 17:55:00,1.6683,1.6692,1.6677,1.669,5644099996.0
2008-01-03 18:00:00,1.669,1.6705,1.6678,1.6679,8725299997.0
2008-01-03 18:05:00,1.6679,1.6685,1.6679,1.6681,8857499987.0
2008-01-03 18:10:00,1.6681,1.6721,1.6677,1.6684,8004099994.0
2008-01-03 18:15:00,1.6684,1.6701,1.6683,1.6688,8018699993.0
2008-01-03 18:20:00,1.66875,1.6698,1.6681,1.6696,6882900002.0
2008-01-03 18:25:00,1.6696,1.6703,1.6692,1.6703,6633500001.0
2008-01-03 18:30:00,1.66975,1.6704,1.6694,1.6699,9039799988.0
2008-01-03 18:35:00,1.6697,1.6707,1.6697,1.67,4745900000.0
2008-01-03 18:40:00,1.67,1.6702,1.6695,1.67,5411000000.0
2008-01-03 18:45:00,1.6701,1.6711,1.6697,1.6701,7202899998.0
2008-01-03 18:50:00,1.6701,1.6708,1.6692,1.6695,8124899975.0
2008-01-03 18:55:00,1.6695,1.6708,1.6693,1.6706,9366799963.0
2008-01-03 19:00:00,1.6706,1.6712,1.6701,1.6704,8148999979.0
2008-01-03 19:05:00,1.6704,1.67165,1.6704,1.6708,4566899994.0
2008-01-03 19:10:00,1.6708,1.6724,1.6704,1.6713,8220399987.0
2008-01-03 19:15:00,1.6713,1.6715,1.67085,1.6712,6711099996.0
2008-01-03 19:20:00,1.6712,1.6731,1.6702,1.6706,7919699973.0
2008-01-03 19:25:00,1.6706,1.6707,1.6699,1.6705,8589699995.0
2008-01-03 19:30:00,1.6705,1.6709,1.6703,1.6705,7413399962.0
2008-01-03 19:35:00,1.6705,1.6731,1.6695,1.6696,6570900000.0
2008-01-03 19:40:00,1.6729,1.6735,1.6728,1.6732,10332000000.0
2008-01-03 19:45:00,1.6711,1.6716,1.6709,1.6714,9210200000.0
2008-01-03 19:50:00,1.6714,1.6716,1.6709,1.6716,7250100000.0
2008-01-03 19:55:00,1.6716,1.6728,1.6708,1.6715,7500900000.0
2008-01-03 20:00:00,1.6715,1.6718,1.6709,1.6716,7497499995.0
2008-01-03 20:05:00,1.6716,1.6733,1.6715,1.6732,8017800000.0
2008-01-03 20:10:00,1.672,1.6732,1.6717,1.6731,8212500000.0
2008-01-03 20:15:00,1.6725,1.6739,1.67225,1.6732,7041500000.0
2008-01-03 20:20:00,1.673,1.6734,1.6729,1.6733,7404500000.0
2008-01-03 20:25:00,1.6734,1.6734,1.673,1.67325,7530900000.0
2008-01-03 20:30:00,1.67325,1.6734,1.67295,1.673,7841500000.0
2008-01-03 20:35:00,1.673,1.6734,1.6729,1.6733,7518700000.0
2008-01-03 20:40:00,1.6733,1.6738,1.67305,1.6735,8795799992.0
2008-01-03 20:45:00,1.6735,1.6736,1.6727,1.6727,8226400000.0
2008-01-03 20:50:00,1.6728,1.675,1.6727,1.6731,9450500000.0
2008-01-03 20:55:00,1.6731,1.674,1.67265,1.6733,7465200000.0
2008-01-03 21:00:00,1.6733,1.67395,1.6732,1.6735,6144299999.0
2008-01-03 21:05:00,1.6736,1.6739,1.6733,1.6734,7430999968.0
2008-01-03 21:10:00,1.6734,1.6739,1.6732,1.6733,8043000000.0
2008-01-03 21:15:00,1.6733,1.6748,1.6731,1.6746,10337900000.0
2008-01-03 21:20:00,1.6735,1.6766,1.673,1.6735,9873800000.0
2008-01-03 21:25:00,1.6761,1.6762,1.6734,1.6742,9920000000.0
2008-01-03 21:30:00,1.6761,1.6766,1.6735,1.6766,8890599976.0
2008-01-03 21:35:00,1.6765,1.6771,1.67345,1.6738,9332400000.0
2008-01-03 21:40:00,1.6738,1.674,1.6733,1.6733,8569500000.0
2008-01-03 21:45:00,1.6733,1.6734,1.673,1.6731,7368400000.0
2008-01-03 21:50:00,1.673,1.67515,1.6728,1.6744,7582299999.0
2008-01-03 21:55:00,1.675,1.675,1.67335,1.67375,4235900000.0
2008-01-03 22:00:00,1.67375,1.674,1.6735,1.67395,1500800000.0
2008-01-03 22:05:00,1.67395,1.6742,1.6735,1.6738,2592500000.0
2008-01-03 22:10:00,1.6738,1.6746,1.6736,1.67425,1640100000.0
2008-01-03 22:15:00,1.67425,1.6751,1.67415,1.675,8383599989.0
2008-01-03 22:20:00,1.67485,1.677,1.67485,1.6762,5372800000.0
2008-01-03 22:25:00,1.6762,1.6766,1.6751,1.6762,5798000000.0
2008-01-03 22:30:00,1.6762,1.677,1.6759,1.677,5562500000.0
2008-01-03 22:35:00,1.677,1.6774,1.6754,1.6759,5256700000.0
2008-01-03 22:40:00,1.6759,1.6761,1.6742,1.6742,4997800000.0
2008-01-03 22:45:00,1.6743,1.6748,1.6741,1.6746,5093100000.0
2008-01-03 22:50:00,1.6745,1.6752,1.6742,1.6751,5189600000.0
2008-01-03 22:55:00,1.6751,1.6755,1.675,1.6753,6277800000.0
2008-01-03 23:00:00,1.6754,1.6761,1.67485,1.6754,5627500004.0
2008-01-03 23:05:00,1.6754,1.6758,1.6748,1.6752,5261800029.0
2008-01-03 23:10:00,1.67525,1.67535,1.674,1.6745,4014399981.0
2008-01-03 23:15:00,1.6745,1.6747,1.6743,1.6746,7387499974.0
2008-01-03 23:20:00,1.6746,1.6752,1.6744,1.6751,6893800003.0
2008-01-03 23:25:00,1.6751,1.6752,1.6743,1.6747,8552400006.0
2008-01-03 23:30:00,1.6747,1.675,1.6745,1.6748,8855300000.0
2008-01-03 23:35:00,1.6745,1.67535,1.67415,1.67505,6438800000.0
2008-01-03 23:40:00,1.67505,1.67555,1.67495,1.6752,1174900000.0
2008-01-03 23:45:00,1.6752,1.6754,1.67465,1.6754,5120200000.0
2008-01-03 23:50:00,1.674,1.6753,1.674,1.6751,7124900000.0
2008-01-03 23:55:00,1.6753,1.6754,1.674,1.6754,10387799908.0
2008-01-04 00:00:00,1.6754,1.6755,1.6745,1.6752,6293700000.0
2008-01-04 00:05:00,1.6752,1.6753,1.6746,1.6746,9094800000.0
2008-01-04 00:10:00,1.6746,1.6747,1.6742,1.6746,6501200000.0
2008-01-04 00:15:00,1.6746,1.6747,1.6742,1.6744,3324500000.0
2008-01-04 00:20:00,1.6744,1.6754,1.6744,1.6751,1763500000.0
2008-01-04 00:25:00,1.6752,1.6752,1.67435,1.6748,932400000.0
2008-01-04 00:30:00,1.6748,1.6751,1.67455,1.6749,1834900000.0
2008-01-04 00:35:00,1.6749,1.6754,1.6747,1.6753,783100000.0
2008-01-04 00:40:00,1.6753,1.6756,1.6747,1.6753,1835900000.0
2008-01-04 00:45:00,1.6754,1.6754,1.6743,1.6746,1866400000.0
2008-01-04 00:50:00,1.6746,1.6751,1.6742,1.675,985100000.0
2008-01-04 00:55:00,1.675,1.675,1.6744,1.6744,1024000000.0
2008-01-04 01:00:00,1.6744,1.6746,1.6737,1.6737,1337400000.0
2008-01-04 01:05:00,1.6737,1.6738,1.67305,1.67335,765300000.0
2008-01-04 01:10:00,1.67335,1.6737,1.6729,1.6734,985900000.0
2008-01-04 01:15:00,1.6733,1.67365,1.6732,1.6736,935400000.0
2008-01-04 01:20:00,1.6736,1.67365,1.6728,1.6731,1009500000.0
2008-01-04 01:25:00,1.6731,1.6735,1.6729,1.6731,1192900000.0
2008-01-04 01:30:00,1.6731,1.6733,1.67275,1.67275,1830600000.0
2008-01-04 01:35:00,1.67255,1.673,1.6721,1.6722,1663700000.0
2008-01-04 01:40:00,1.6722,1.67245,1.6718,1.67245,1563300000.0
2008-01-04 01:45:00,1.67245,1.6731,1.6722,1.673,1847800000.0
2008-01-04 01:50:00,1.6728,1.67335,1.6727,1.6728,1877200000.0
2008-01-04 01:55:00,1.6728,1.67295,1.67135,1.6717,2037100000.0
2008-01-04 02:00:00,1.6717,1.67215,1.6706,1.67115,1791800000.0
2008-01-04 02:05:00,1.67115,1.6729,1.6709,1.6727,1661500000.0
2008-01-04 02:10:00,1.6727,1.6739,1.6725,1.6735,5086100000.0
2008-01-04 02:15:00,1.6735,1.6765,1.6734,1.6761,3307400000.0
2008-01-04 02:20:00,1.6761,1.6769,1.6742,1.6751,1435800000.0
2008-01-04 02:25:00,1.6751,1.6753,1.6735,1.6736,1228500000.0
2008-01-04 02:30:00,1.6736,1.6737,1.6724,1.6733,1884800000.0
2008-01-04 02:35:00,1.6733,1.6736,1.6723,1.6735,1694600000.0
2008-01-04 02:40:00,1.6735,1.6741,1.6732,1.67365,1513300000.0
2008-01-04 02:45:00,1.67365,1.6742,1.67345,1.67365,900400000.0
2008-01-04 02:50:00,1.6737,1.67555,1.67325,1.67455,1406300000.0
2008-01-04 02:55:00,1.67525,1.67525,1.67395,1.67445,977100000.0
2008-01-04 03:00:00,1.67445,1.67725,1.67425,1.6765,1203000000.0
2008-01-04 03:05:00,1.6765,1.6769,1.675,1.6757,971700000.0
2008-01-04 03:10:00,1.6757,1.67835,1.67535,1.67805,1527300000.0
2008-01-04 03:15:00,1.67805,1.67895,1.67795,1.6786,1757100000.0
2008-01-04 03:20:00,1.6786,1.67885,1.67785,1.67825,1332000000.0
2008-01-04 03:25:00,1.67825,1.67895,1.67785,1.6786,1259100000.0
2008-01-04 03:30:00,1.6786,1.67875,1.67765,1.67875,1868800000.0
2008-01-04 03:35:00,1.67865,1.67875,1.67765,1.6784,1001500000.0
2008-01-04 03:40:00,1.6784,1.6786,1.67795,1.67835,1032600000.0
2008-01-04 03:45:00,1.67835,1.6787,1.67825,1.6786,1168000000.0
2008-01-04 03:50:00,1.6786,1.68015,1.6784,1.68015,1714300000.0
2008-01-04 03:55:00,1.68015,1.6805,1.67895,1.679,1584800000.0
2008-01-04 04:00:00,1.67865,1.6796,1.67845,1.67845,1148200000.0
2008-01-04 04:05:00,1.67845,1.67895,1.67825,1.67845,1289200000.0
2008-01-04 04:10:00,1.67845,1.6797,1.67825,1.6795,1088000000.0
2008-01-04 04:15:00,1.6795,1.68105,1.67935,1.6798,1183700000.0
2008-01-04 04:20:00,1.6798,1.6802,1.67935,1.67975,1124200000.0
2008-01-04 04:25:00,1.67975,1.68015,1.67915,1.67935,1870100000.0
2008-01-04 04:30:00,1.67925,1.67935,1.6787,1.679,3090500000.0
2008-01-04 04:35:00,1.679,1.6792,1.6785,1.679,802600000.0
2008-01-04 04:40:00,1.679,1.6798,1.6785,1.6785,1023200000.0
2008-01-04 04:45:00,1.6786,1.6789,1.6782,1.6782,1185100000.0
2008-01-04 04:50:00,1.6782,1.6784,1.6772,1.6772,881400000.0
2008-01-04 04:55:00,1.6772,1.6775,1.6765,1.6768,781600000.0
2008-01-04 05:00:00,1.6768,1.677,1.6762,1.6769,818300000.0
2008-01-04 05:05:00,1.6769,1.67755,1.6766,1.6772,720400000.0
2008-01-04 05:10:00,1.6772,1.6774,1.6767,1.6768,1380000000.0
2008-01-04 05:15:00,1.6768,1.677,1.6764,1.6766,809000000.0
2008-01-04 05:20:00,1.6766,1.6777,1.67645,1.6776,1084500000.0
2008-01-04 05:25:00,1.6776,1.6776,1.6771,1.6774,803100000.0
2008-01-04 05:30:00,1.6773,1.6777,1.6772,1.6775,786500000.0
2008-01-04 05:35:00,1.6775,1.6777,1.6773,1.6775,834200000.0
2008-01-04 05:40:00,1.6775,1.678,1.67725,1.6774,957600000.0
2008-01-04 05:45:00,1.6774,1.6775,1.6767,1.6772,1277400000.0
2008-01-04 05:50:00,1.6772,1.6774,1.6768,1.6774,1179700000.0
2008-01-04 05:55:00,1.6773,1.6774,1.6766,1.6768,907800000.0
2008-01-04 06:00:00,1.6766,1.6772,1.6766,1.6768,1129900000.0
2008-01-04 06:05:00,1.6768,1.677,1.6757,1.6764,1621900000.0
2008-01-04 06:10:00,1.6764,1.67725,1.6764,1.6769,2479600000.0
2008-01-04 06:15:00,1.6769,1.6771,1.676,1.6762,1072900000.0
2008-01-04 06:20:00,1.6762,1.6767,1.6759,1.6764,1844800000.0
2008-01-04 06:25:00,1.6764,1.6766,1.6755,1.6758,1165700000.0
2008-01-04 06:30:00,1.6757,1.6766,1.6756,1.6761,1633700000.0
2008-01-04 06:35:00,1.6761,1.6761,1.6755,1.676,1606900000.0
2008-01-04 06:40:00,1.676,1.6761,1.6757,1.6759,1325700000.0
2008-01-04 06:45:00,1.6759,1.6762,1.67535,1.6758,1124300000.0
2008-01-04 06:50:00,1.6758,1.6758,1.6743,1.6745,1071700000.0
2008-01-04 06:55:00,1.6745,1.6753,1.6739,1.6742,1312600000.0
2008-01-04 07:00:00,1.6742,1.6743,1.672,1.67385,2144200000.0
2008-01-04 07:05:00,1.67385,1.67385,1.6728,1.6731,1214800000.0
2008-01-04 07:10:00,1.6731,1.6734,1.6726,1.6732,1798000000.0
2008-01-04 07:15:00,1.6732,1.6743,1.6731,1.6742,1858200000.0
2008-01-04 07:20:00,1.6742,1.67445,1.6736,1.6739,1563600000.0
2008-01-04 07:25:00,1.674,1.67445,1.673,1.6734,1630800000.0
2008-01-04 07:30:00,1.6734,1.6739,1.6717,1.672,1519400000.0
2008-01-04 07:35:00,1.672,1.6728,1.6714,1.6718,1926200000.0
2008-01-04 07:40:00,1.67185,1.6728,1.6718,1.6723,1456100000.0
2008-01-04 07:45:00,1.6723,1.6726,1.6721,1.6725,1561700000.0
2008-01-04 07:50:00,1.6725,1.6729,1.6722,1.6722,1367000000.0
2008-01-04 07:55:00,1.6722,1.6722,1.6715,1.6717,1313400000.0
2008-01-04 08:00:00,1.6717,1.6722,1.67145,1.6718,1306200000.0
2008-01-04 08:05:00,1.6718,1.672,1.6714,1.6717,1317900000.0
2008-01-04 08:10:00,1.6717,1.672,1.67145,1.6717,1374800000.0
2008-01-04 08:15:00,1.6717,1.6717,1.6712,1.6716,1490100000.0
2008-01-04 08:20:00,1.6715,1.6716,1.671,1.6714,1231200000.0
2008-01-04 08:25:00,1.6715,1.67175,1.67115,1.67165,2852200000.0
2008-01-04 08:30:00,1.67165,1.67175,1.67035,1.6706,1657600000.0
2008-01-04 08:35:00,1.6706,1.6709,1.67055,1.67085,962800000.0
2008-01-04 08:40:00,1.67095,1.67105,1.67015,1.67025,1705400000.0
2008-01-04 08:45:00,1.67025,1.6709,1.67005,1.67055,1542900000.0
2008-01-04 08:50:00,1.67055,1.6711,1.67015,1.6704,1307700000.0
2008-01-04 08:55:00,1.6704,1.67045,1.66985,1.67005,1570100000.0
2008-01-04 09:00:00,1.67005,1.6711,1.66995,1.6709,2231200000.0
2008-01-04 09:05:00,1.6709,1.67125,1.67025,1.67035,3767100000.0
2008-01-04 09:10:00,1.67035,1.67135,1.6703,1.6711,1839100000.0
2008-01-04 09:15:00,1.6711,1.6711,1.67035,1.67055,3778900000.0
2008-01-04 09:20:00,1.67055,1.6706,1.67005,1.6701,1927500000.0
2008-01-04 09:25:00,1.6701,1.67075,1.6698,1.67045,3296000000.0
2008-01-04 09:30:00,1.67045,1.67075,1.66945,1.6697,3848800000.0
2008-01-04 09:35:00,1.66965,1.67005,1.66915,1.66965,1958900000.0
2008-01-04 09:40:00,1.66955,1.6697,1.66885,1.66915,2765500000.0
2008-01-04 09:45:00,1.6691,1.66945,1.66885,1.66895,2999600000.0
2008-01-04 09:50:00,1.66895,1.67065,1.66815,1.67035,4869700002.0
2008-01-04 09:55:00,1.67035,1.67075,1.66935,1.66975,3359600000.0
2008-01-04 10:00:00,1.66975,1.67045,1.66925,1.66975,2737700000.0
2008-01-04 10:05:00,1.66975,1.67045,1.66915,1.67005,3229800000.0
2008-01-04 10:10:00,1.67005,1.67005,1.66785,1.66805,3206300000.0
2008-01-04 10:15:00,1.66805,1.66895,1.66785,1.66885,3805000006.0
2008-01-04 10:20:00,1.66885,1.66905,1.66815,1.66815,6643000018.0
2008-01-04 10:25:00,1.66815,1.66885,1.66765,1.66875,4664700000.0
2008-01-04 10:30:00,1.66875,1.66895,1.66835,1.66845,4436300000.0
2008-01-04 10:35:00,1.6685,1.66895,1.66775,1.66795,6070600001.0
2008-01-04 10:40:00,1.66795,1.66845,1.66775,1.66835,4580100000.0
2008-01-04 10:45:00,1.66845,1.6694,1.66835,1.66895,2153900000.0
2008-01-04 10:50:00,1.66895,1.66935,1.66845,1.66895,4302000021.0
2008-01-04 10:55:00,1.66895,1.66925,1.66865,1.66925,4802200000.0
2008-01-04 11:00:00,1.66925,1.66965,1.66905,1.6695,2604200000.0
2008-01-04 11:05:00,1.6695,1.6695,1.66885,1.66945,1176500000.0
2008-01-04 11:10:00,1.66945,1.6702,1.66945,1.6701,1104800000.0
2008-01-04 11:15:00,1.6701,1.67065,1.6699,1.67035,1394900000.0
2008-01-04 11:20:00,1.67035,1.67045,1.6696,1.6696,4627800042.0
2008-01-04 11:25:00,1.6696,1.67035,1.6696,1.6698,6545700013.0
2008-01-04 11:30:00,1.6698,1.6702,1.66915,1.66935,4111499974.0
2008-01-04 11:35:00,1.66935,1.67095,1.66905,1.67025,3980100019.0
2008-01-04 11:40:00,1.67035,1.6704,1.66885,1.6697,6448100032.0
2008-01-04 11:45:00,1.66945,1.67035,1.6672,1.66945,3810699998.0
2008-01-04 11:50:00,1.66945,1.6706,1.66935,1.66985,3755700000.0
2008-01-04 11:55:00,1.66985,1.67055,1.66955,1.6699,5723300000.0
2008-01-04 12:00:00,1.67,1.67,1.66895,1.669,6439100001.0
2008-01-04 12:05:00,1.669,1.66985,1.66895,1.66925,5518000001.0
2008-01-04 12:10:00,1.66925,1.66945,1.66815,1.66865,7230700024.0
2008-01-04 12:15:00,1.66865,1.66925,1.66835,1.66915,4686000006.0
2008-01-04 12:20:00,1.66915,1.66935,1.66855,1.66915,2729000000.0
2008-01-04 12:25:00,1.66915,1.6697,1.66895,1.66925,6964900004.0
2008-01-04 12:30:00,1.6692,1.66935,1.66825,1.66835,5079200000.0
2008-01-04 12:35:00,1.66835,1.66875,1.66805,1.66825,5524900013.0
2008-01-04 12:40:00,1.6682,1.66835,1.66725,1.66755,4816100000.0
2008-01-04 12:45:00,1.66755,1.66815,1.66735,1.66785,5945000000.0
2008-01-04 12:50:00,1.66785,1.66825,1.6675,1.66775,6111500032.0
2008-01-04 12:55:00,1.66775,1.6692,1.66775,1.66885,6480600007.0
2008-01-04 13:00:00,1.66885,1.6695,1.66875,1.66895,4829500011.0
2008-01-04 13:05:00,1.66895,1.6691,1.6683,1.6686,6212000009.0
2008-01-04 13:10:00,1.6686,1.66925,1.66805,1.66885,6859200000.0
2008-01-04 13:15:00,1.66885,1.66985,1.66885,1.66925,5797200000.0
2008-01-04 13:20:00,1.66925,1.66935,1.66875,1.6689,5862800000.0
2008-01-04 13:25:00,1.6689,1.66925,1.66875,1.66905,6189300000.0
2008-01-04 13:30:00,1.66905,1.66915,1.6688,1.66895,8190400057.0
2008-01-04 13:35:00,1.66895,1.66945,1.6686,1.66905,3747400000.0
2008-01-04 13:40:00,1.66905,1.66945,1.66815,1.66915,4948900002.0
2008-01-04 13:45:00,1.66915,1.66945,1.66855,1.66885,5097500000.0
2008-01-04 13:50:00,1.66885,1.66955,1.66885,1.66925,6379400007.0
2008-01-04 13:55:00,1.66925,1.6695,1.6683,1.6686,5565600000.0
2008-01-04 14:00:00,1.6686,1.66945,1.66815,1.66935,6728500000.0
2008-01-04 14:05:00,1.66935,1.66965,1.66915,1.66935,7123700000.0
2008-01-04 14:10:00,1.66935,1.66935,1.66845,1.66865,6913499996.0
2008-01-04 14:15:00,1.66865,1.66895,1.66825,1.6685,6103800000.0
2008-01-04 14:20:00,1.6685,1.66995,1.66825,1.66985,6721200001.0
2008-01-04 14:25:00,1.66985,1.6701,1.6692,1.6692,5863600000.0
2008-01-04 14:30:00,1.6692,1.6694,1.66835,1.66855,6541300026.0
2008-01-04 14:35:00,1.66855,1.66905,1.66855,1.66885,6883800002.0
2008-01-04 14:40:00,1.66885,1.66885,1.66765,1.66805,6181300006.0
2008-01-04 14:45:00,1.66815,1.66825,1.66765,1.66765,4679600000.0
2008-01-04 14:50:00,1.66775,1.66805,1.66755,1.668,6049900010.0
2008-01-04 14:55:00,1.668,1.6685,1.66775,1.66815,6120400000.0
2008-01-04 15:00:00,1.66815,1.66885,1.66795,1.6688,3914400000.0
2008-01-04 15:05:00,1.6688,1.66975,1.6686,1.6695,4849800000.0
2008-01-04 15:10:00,1.6695,1.6709,1.6693,1.67065,3701600003.0
2008-01-04 15:15:00,1.67055,1.67065,1.66935,1.67035,4543499998.0
2008-01-04 15:20:00,1.67025,1.67065,1.6692,1.66935,1831900000.0
2008-01-04 15:25:00,1.66935,1.67165,1.669,1.669,4156600001.0
2008-01-04 15:30:00,1.671,1.67895,1.6704,1.67795,3809100010.0
2008-01-04 15:35:00,1.678,1.67975,1.67715,1.67715,4102600001.0
2008-01-04 15:40:00,1.67715,1.678,1.67615,1.6774,4383600003.0
2008-01-04 15:45:00,1.6774,1.67985,1.67705,1.67965,4749899998.0
2008-01-04 15:50:00,1.67965,1.68005,1.67865,1.6799,5987899996.0
2008-01-04 15:55:00,1.6799,1.68195,1.67965,1.68065,6524599987.0
2008-01-04 16:00:00,1.68065,1.68205,1.6805,1.68195,6692499997.0
2008-01-04 16:05:00,1.68195,1.68525,1.68135,1.68365,6281799994.0
2008-01-04 16:10:00,1.6837,1.68435,1.68165,1.6828,5068199991.0
2008-01-04 16:15:00,1.6827,1.68365,1.68205,1.68285,5853499979.0
2008-01-04 16:20:00,1.68285,1.68335,1.6823,1.68285,2894299998.0
2008-01-04 16:25:00,1.68285,1.68365,1.68235,1.68295,1315900000.0
2008-01-04 16:30:00,1.68295,1.6838,1.68245,1.6834,1214500000.0
2008-01-04 16:35:00,1.68345,1.68415,1.68255,1.68325,6680499995.0
2008-01-04 16:40:00,1.68325,1.6834,1.68225,1.68285,5888000003.0
2008-01-04 16:45:00,1.68285,1.68455,1.68285,1.68315,7021500025.0
2008-01-04 16:50:00,1.68315,1.68345,1.68225,1.68255,5620400000.0
2008-01-04 16:55:00,1.68255,1.6852,1.68235,1.6834,3261300000.0
2008-01-04 17:00:00,1.6834,1.6864,1.6824,1.6855,5149499999.0
2008-01-04 17:05:00,1.6855,1.68985,1.68515,1.68695,5403000002.0
2008-01-04 17:10:00,1.68695,1.6897,1.68695,1.68955,4138900000.0
2008-01-04 17:15:00,1.68955,1.69035,1.68875,1.6898,3354600000.0
2008-01-04 17:20:00,1.68985,1.69,1.68805,1.68845,4280300000.0
2008-01-04 17:25:00,1.68845,1.6891,1.68775,1.68855,5045899995.0
2008-01-04 17:30:00,1.68855,1.6889,1.68755,1.68765,5842800000.0
2008-01-04 17:35:00,1.68765,1.68825,1.687,1.6877,6653900000.0
2008-01-04 17:40:00,1.6877,1.68795,1.68685,1.68775,5763100000.0
2008-01-04 17:45:00,1.68765,1.68985,1.68765,1.6893,5539100000.0
2008-01-04 17:50:00,1.6893,1.691,1.6892,1.6906,4299600000.0
2008-01-04 17:55:00,1.69055,1.6908,1.68965,1.69055,4313800000.0
2008-01-04 18:00:00,1.69055,1.69065,1.68845,1.6893,4836200000.0
2008-01-04 18:05:00,1.6893,1.68975,1.6886,1.6894,5273900000.0
2008-01-04 18:10:00,1.6894,1.69045,1.68935,1.68995,5026700001.0
2008-01-04 18:15:00,1.68995,1.69065,1.68945,1.69015,4522100002.0
2008-01-04 18:20:00,1.69015,1.69105,1.68905,1.68935,5858699997.0
2008-01-04 18:25:00,1.68935,1.68935,1.68745,1.68745,6003500000.0
2008-01-04 18:30:00,1.68745,1.68745,1.68665,1.6871,5380700000.0
2008-01-04 18:35:00,1.6871,1.68825,1.68705,1.68785,4671000000.0
2008-01-04 18:40:00,1.68785,1.68825,1.68765,1.68775,5764300006.0
2008-01-04 18:45:00,1.68785,1.68795,1.68705,1.68785,6228800001.0
2008-01-04 18:50:00,1.68775,1.68815,1.68625,1.68705,6222900005.0
2008-01-04 18:55:00,1.68705,1.68735,1.68655,1.68725,5419399998.0
2008-01-04 19:00:00,1.68725,1.6876,1.68655,1.68695,6538800000.0
2008-01-04 19:05:00,1.68695,1.68715,1.68515,1.6854,5711000000.0
2008-01-04 19:10:00,1.68525,1.68695,1.6851,1.6866,5587000000.0
2008-01-04 19:15:00,1.6866,1.68825,1.68625,1.68805,6173800000.0
2008-01-04 19:20:00,1.68805,1.68875,1.68735,1.68845,3924000000.0
2008-01-04 19:25:00,1.68845,1.69025,1.68835,1.68935,6735699989.0
2008-01-04 19:30:00,1.68935,1.6894,1.6885,1.68925,6009799995.0
2008-01-04 19:35:00,1.68925,1.68945,1.68825,1.6891,4987000000.0
2008-01-04 19:40:00,1.68895,1.68975,1.6886,1.6887,6795299999.0
2008-01-04 19:45:00,1.6887,1.6889,1.68735,1.6875,4831000000.0
2008-01-04 19:50:00,1.6875,1.6887,1.68675,1.6875,6112499993.0
2008-01-04 19:55:00,1.6875,1.68895,1.6875,1.6887,2531000000.0
2008-01-04 20:00:00,1.6887,1.6901,1.68805,1.68995,6160300000.0
2008-01-04 20:05:00,1.68995,1.6908,1.68975,1.69005,3897199997.0
2008-01-04 20:10:00,1.69005,1.6904,1.68865,1.6888,5954800000.0
2008-01-04 20:15:00,1.6888,1.6897,1.68865,1.6897,5421200000.0
2008-01-04 20:20:00,1.6897,1.69045,1.68955,1.6902,6698300000.0
2008-01-04 20:25:00,1.6902,1.6908,1.69,1.69015,6033300000.0
2008-01-04 20:30:00,1.69015,1.69025,1.68995,1.69015,6039000000.0
2008-01-04 20:35:00,1.69015,1.69085,1.69005,1.6907,5486300000.0
2008-01-04 20:40:00,1.6907,1.69155,1.6905,1.69095,4847600000.0
2008-01-04 20:45:00,1.69095,1.69145,1.6907,1.69075,5507300000.0
2008-01-04 20:50:00,1.69075,1.69085,1.68925,1.68925,5612400000.0
2008-01-04 20:55:00,1.68925,1.6901,1.68895,1.69005,5541600000.0
2008-01-04 21:00:00,1.69005,1.6906,1.68955,1.69005,4634100000.0
2008-01-04 21:05:00,1.69005,1.6903,1.68965,1.69005,5812000000.0
2008-01-04 21:10:00,1.69015,1.69145,1.68995,1.6913,6075400000.0
2008-01-04 21:15:00,1.6913,1.6921,1.69095,1.6915,5140600000.0
2008-01-04 21:20:00,1.6915,1.69175,1.69105,1.69165,5460700000.0
2008-01-04 21:25:00,1.69165,1.69165,1.6908,1.6916,5745200000.0
2008-01-04 21:30:00,1.6916,1.69205,1.69115,1.69125,5141800000.0
2008-01-04 21:35:00,1.69135,1.692,1.69105,1.69175,5443600000.0
2008-01-04 21:40:00,1.69175,1.6934,1.69145,1.69265,5513899998.0
2008-01-04 21:45:00,1.69265,1.69295,1.692,1.6923,4954100000.0
2008-01-04 21:50:00,1.6923,1.6926,1.69175,1.6922,6441000000.0
2008-01-04 21:55:00,1.69205,1.6926,1.69155,1.69175,6503900000.0
2008-01-04 22:00:00,1.69175,1.693,1.69155,1.69185,6173200000.0
2008-01-04 22:05:00,1.69185,1.69285,1.69155,1.69255,5105700000.0
2008-01-04 22:10:00,1.69255,1.693,1.69185,1.6928,5426800000.0
2008-01-04 22:15:00,1.6928,1.6931,1.69255,1.69285,6870200000.0
2008-01-04 22:20:00,1.69285,1.69385,1.69275,1.69365,6243300000.0
2008-01-04 22:25:00,1.69355,1.69365,1.69155,1.69155,6935900000.0
2008-01-04 22:30:00,1.69165,1.69285,1.69125,1.69245,8451700000.0
2008-01-04 22:35:00,1.69245,1.69355,1.69245,1.69345,8939600000.0
2008-01-04 22:40:00,1.69345,1.69375,1.69325,1.69325,8758400000.0
2008-01-04 22:45:00,1.6903,1.69475,1.6901,1.69465,6507200000.0
2008-01-04 22:50:00,1.69465,1.69515,1.6933,1.69475,8067700000.0
2008-01-04 22:55:00,1.69465,1.69585,1.69415,1.69465,6693400000.0
2008-01-04 23:00:00,1.69465,1.69465,1.69415,1.69435,1192800000.0
2008-01-07 00:00:00,1.6912,1.6913,1.691,1.6912,1001500000.0
2008-01-07 00:05:00,1.6914,1.6914,1.6902,1.6903,1680800000.0
2008-01-07 00:10:00,1.6903,1.6915,1.6901,1.6908,775500000.0
2008-01-07 00:15:00,1.6908,1.6916,1.6902,1.6911,374900000.0
2008-01-07 00:20:00,1.6911,1.6911,1.6903,1.6903,170000000.0
2008-01-07 00:25:00,1.6904,1.6907,1.69,1.6907,144300000.0
2008-01-07 00:30:00,1.6907,1.6912,1.6905,1.6911,81700000.0
2008-01-07 00:35:00,1.6911,1.6919,1.6911,1.6918,147100000.0
2008-01-07 00:40:00,1.6921,1.6926,1.6914,1.6924,173700000.0
2008-01-07 00:45:00,1.6924,1.6926,1.6915,1.6925,236500000.0
2008-01-07 00:50:00,1.6925,1.6925,1.6915,1.6918,282400000.0
2008-01-07 00:55:00,1.6918,1.692,1.6915,1.6916,115000000.0
2008-01-07 01:00:00,1.6916,1.692,1.6914,1.6915,153000000.0
2008-01-07 01:05:00,1.6915,1.692,1.6911,1.6914,229600000.0
2008-01-07 01:10:00,1.6914,1.6917,1.6904,1.6915,405800000.0
2008-01-07 01:15:00,1.6915,1.6919,1.6913,1.6919,240600000.0
2008-01-07 01:20:00,1.6918,1.6919,1.6908,1.6911,175900000.0
2008-01-07 01:25:00,1.6911,1.6913,1.6904,1.6905,123600000.0
2008-01-07 01:30:00,1.6905,1.6906,1.6898,1.69,210500000.0
2008-01-07 01:35:00,1.69,1.6901,1.6882,1.689,288300000.0
2008-01-07 01:40:00,1.6889,1.689,1.6879,1.6885,206000000.0
2008-01-07 01:45:00,1.6885,1.6899,1.6884,1.6897,243700000.0
2008-01-07 01:50:00,1.6896,1.6899,1.6891,1.6895,176900000.0
2008-01-07 01:55:00,1.6895,1.6897,1.6892,1.6896,152700000.0
2008-01-07 02:00:00,1.6896,1.6897,1.6891,1.68925,112700000.0
2008-01-07 02:05:00,1.68925,1.68925,1.6878,1.6883,302300000.0
2008-01-07 02:10:00,1.6883,1.6885,1.6877,1.6878,291100000.0
2008-01-07 02:15:00,1.6878,1.68785,1.6872,1.6875,261700000.0
2008-01-07 02:20:00,1.6875,1.688,1.6875,1.6878,145000000.0
2008-01-07 02:25:00,1.6878,1.6881,1.6876,1.6878,113000000.0
2008-01-07 02:30:00,1.6878,1.6887,1.6877,1.6883,192800000.0
2008-01-07 02:35:00,1.6883,1.6893,1.6882,1.6888,290600000.0
2008-01-07 02:40:00,1.6888,1.6888,1.6878,1.688,512000000.0
2008-01-07 02:45:00,1.688,1.68815,1.6878,1.688,195500000.0
2008-01-07 02:50:00,1.688,1.6882,1.68745,1.6878,245400000.0
2008-01-07 02:55:00,1.6878,1.6885,1.6876,1.6882,425900000.0
2008-01-07 03:00:00,1.6882,1.6886,1.688,1.6884,521900000.0
2008-01-07 03:05:00,1.6884,1.6886,1.6875,1.6879,394900000.0
2008-01-07 03:10:00,1.6879,1.6885,1.68785,1.6881,429100000.0
2008-01-07 03:15:00,1.6881,1.6885,1.6873,1.6876,537300000.0
2008-01-07 03:20:00,1.6876,1.688,1.6873,1.6875,380100000.0
2008-01-07 03:25:00,1.6875,1.6878,1.6872,1.6874,399800000.0
2008-01-07 03:30:00,1.6874,1.6878,1.6864,1.6869,510300000.0
2008-01-07 03:35:00,1.6869,1.6875,1.6864,1.6873,319600000.0
2008-01-07 03:40:00,1.6873,1.6882,1.687,1.6875,453800000.0
2008-01-07 03:45:00,1.6875,1.6879,1.68705,1.6876,355000000.0
2008-01-07 03:50:00,1.6876,1.6885,1.6873,1.6884,355000000.0
2008-01-07 03:55:00,1.6884,1.689,1.68785,1.6886,400800000.0
2008-01-07 04:00:00,1.6886,1.6893,1.6886,1.6892,358100000.0
2008-01-07 04:05:00,1.6891,1.6892,1.6885,1.689,221000000.0
2008-01-07 04:10:00,1.689,1.6891,1.68835,1.6889,253800000.0
2008-01-07 04:15:00,1.6889,1.6892,1.68845,1.6889,251400000.0
2008-01-07 04:20:00,1.6889,1.689,1.6884,1.6887,364400000.0
2008-01-07 04:25:00,1.6887,1.6897,1.6885,1.689,419000000.0
2008-01-07 04:30:00,1.689,1.6898,1.6885,1.6888,607200000.0
2008-01-07 04:35:00,1.6888,1.6889,1.6873,1.688,576700000.0
2008-01-07 04:40:00,1.688,1.68845,1.6873,1.6882,540400000.0
2008-01-07 04:45:00,1.6882,1.68965,1.6877,1.689,883700000.0
2008-01-07 04:50:00,1.6891,1.69005,1.6885,1.6892,941500000.0
2008-01-07 04:55:00,1.6891,1.6896,1.6882,1.6891,902400000.0
2008-01-07 05:00:00,1.68905,1.68995,1.6888,1.6894,700700000.0
2008-01-07 05:05:00,1.6893,1.6904,1.68895,1.68965,970200000.0
2008-01-07 05:10:00,1.68965,1.6902,1.6894,1.6897,765300000.0
2008-01-07 05:15:00,1.6897,1.69,1.6887,1.6891,697200000.0
2008-01-07 05:20:00,1.689,1.6896,1.68875,1.6891,662200000.0
2008-01-07 05:25:00,1.6891,1.6891,1.688,1.6889,511100000.0
2008-01-07 05:30:00,1.6889,1.6894,1.6883,1.689,388600000.0
2008-01-07 05:35:00,1.68875,1.6908,1.68875,1.69,1019700000.0
2008-01-07 05:40:00,1.69,1.6904,1.68965,1.6901,581200000.0
2008-01-07 05:45:00,1.6901,1.6904,1.68905,1.6893,781900000.0
2008-01-07 05:50:00,1.6895,1.6895,1.68715,1.68835,1820300000.0
2008-01-07 05:55:00,1.68835,1.6887,1.68795,1.68795,1067200000.0
2008-01-07 06:00:00,1.68795,1.68845,1.6871,1.6876,1070700000.0
2008-01-07 06:05:00,1.6876,1.6879,1.686,1.6872,1182200000.0
2008-01-07 06:10:00,1.6872,1.6873,1.68585,1.68715,1175300000.0
2008-01-07 06:15:00,1.68715,1.68725,1.6866,1.6868,1051200000.0
2008-01-07 06:20:00,1.6868,1.6869,1.68625,1.68635,1135500000.0
2008-01-07 06:25:00,1.68635,1.6869,1.686,1.6866,1342900000.0
2008-01-07 06:30:00,1.6864,1.68715,1.6859,1.68695,752100000.0
2008-01-07 06:35:00,1.68695,1.6871,1.6865,1.6871,266200000.0
2008-01-07 06:40:00,1.6871,1.6871,1.6867,1.6867,135700000.0
2008-01-07 06:45:00,1.6867,1.6869,1.68615,1.68685,229700000.0
2008-01-07 06:50:00,1.6869,1.6869,1.68605,1.6863,278900000.0
2008-01-07 06:55:00,1.6863,1.6864,1.6858,1.6862,428600000.0
2008-01-07 07:00:00,1.6862,1.68775,1.6857,1.68775,775500000.0
2008-01-07 07:05:00,1.68775,1.6882,1.6869,1.6877,524500000.0
2008-01-07 07:10:00,1.6877,1.6877,1.6862,1.68655,254800000.0
2008-01-07 07:15:00,1.6865,1.6865,1.68515,1.6856,1153000000.0
2008-01-07 07:20:00,1.6856,1.68635,1.685,1.6861,1124700000.0
2008-01-07 07:25:00,1.6861,1.6862,1.68565,1.6861,682600000.0
2008-01-07 07:30:00,1.6861,1.6861,1.6841,1.685,1270100000.0
2008-01-07 07:35:00,1.685,1.68555,1.6846,1.68515,1186700000.0
2008-01-07 07:40:00,1.68515,1.6866,1.6849,1.6862,786600000.0
2008-01-07 07:45:00,1.6863,1.6864,1.68545,1.686,363500000.0
2008-01-07 07:50:00,1.686,1.6866,1.6856,1.6864,314700000.0
2008-01-07 07:55:00,1.6864,1.6871,1.6858,1.687,374700000.0
2008-01-07 08:00:00,1.6871,1.6875,1.6865,1.6869,939700000.0
2008-01-07 08:05:00,1.6869,1.6873,1.6867,1.6872,415300000.0
2008-01-07 08:10:00,1.6872,1.68785,1.6871,1.6877,839300000.0
2008-01-07 08:15:00,1.6877,1.6879,1.6874,1.6875,551800000.0
2008-01-07 08:20:00,1.6875,1.6879,1.6869,1.6872,692500000.0
2008-01-07 08:25:00,1.6872,1.6878,1.6869,1.6874,911900000.0
2008-01-07 08:30:00,1.6874,1.6883,1.68705,1.68825,883000001.0
2008-01-07 08:35:00,1.68825,1.6885,1.6875,1.6881,657500000.0
2008-01-07 08:40:00,1.6882,1.68905,1.688,1.68845,836700001.0
2008-01-07 08:45:00,1.68845,1.68845,1.6875,1.6877,480600000.0
2008-01-07 08:50:00,1.6877,1.6881,1.6874,1.6881,3478700000.0
2008-01-07 08:55:00,1.6881,1.6885,1.6877,1.688,1387500000.0
2008-01-07 09:00:00,1.688,1.68825,1.6874,1.688,1121800000.0
2008-01-07 09:05:00,1.688,1.6882,1.68685,1.68685,1158100000.0
2008-01-07 09:10:00,1.68695,1.6883,1.68665,1.68765,2183900000.0
2008-01-07 09:15:00,1.6877,1.6879,1.68675,1.68705,1600800000.0
2008-01-07 09:20:00,1.68705,1.6874,1.6865,1.68685,1442800000.0
2008-01-07 09:25:00,1.6868,1.68745,1.68665,1.6871,1668900000.0
2008-01-07 09:30:00,1.6871,1.68795,1.6867,1.68705,2001800000.0
2008-01-07 09:35:00,1.687,1.6872,1.68615,1.68665,1968400000.0
2008-01-07 09:40:00,1.68665,1.6872,1.68645,1.687,1766900000.0
2008-01-07 09:45:00,1.687,1.68735,1.68575,1.68625,1879200000.0
2008-01-07 09:50:00,1.68625,1.6866,1.68415,1.68475,2814000000.0
2008-01-07 09:55:00,1.68485,1.6849,1.68325,1.68385,3118600000.0
2008-01-07 10:00:00,1.68385,1.68425,1.68295,1.68415,2879700000.0
2008-01-07 10:05:00,1.68415,1.68445,1.68275,1.68275,2270999999.0
2008-01-07 10:10:00,1.68275,1.68285,1.68155,1.68205,3088000000.0
2008-01-07 10:15:00,1.68205,1.68255,1.68135,1.68135,1993900000.0
2008-01-07 10:20:00,1.68125,1.68145,1.67965,1.67985,2562800000.0
2008-01-07 10:25:00,1.67985,1.68035,1.67855,1.6801,1888300000.0
2008-01-07 10:30:00,1.6801,1.6805,1.67915,1.68045,2907000000.0
2008-01-07 10:35:00,1.68045,1.6812,1.68005,1.68025,2467300000.0
2008-01-07 10:40:00,1.68025,1.68085,1.67885,1.68065,2131600000.0
2008-01-07 10:45:00,1.68065,1.6815,1.68045,1.68125,1965900000.0
2008-01-07 10:50:00,1.68125,1.6815,1.68035,1.68135,1659200000.0
2008-01-07 10:55:00,1.68135,1.6831,1.68105,1.683,1600800000.0
2008-01-07 11:00:00,1.683,1.6831,1.682,1.6825,2465500000.0
2008-01-07 11:05:00,1.6825,1.683,1.6822,1.68265,2550200000.0
2008-01-07 11:10:00,1.68265,1.6829,1.6814,1.6816,2777900000.0
2008-01-07 11:15:00,1.6816,1.6821,1.681,1.6815,1848300000.0
2008-01-07 11:20:00,1.6815,1.6826,1.6812,1.6825,2103700000.0
2008-01-07 11:25:00,1.6825,1.6826,1.6812,1.6812,1550400000.0
2008-01-07 11:30:00,1.6812,1.6824,1.6812,1.6817,1821600000.0
2008-01-07 11:35:00,1.6817,1.68215,1.6805,1.6808,1807900000.0
2008-01-07 11:40:00,1.6808,1.68105,1.6802,1.6804,2024800000.0
2008-01-07 11:45:00,1.6804,1.68055,1.6791,1.67985,2946100000.0
2008-01-07 11:50:00,1.67985,1.67995,1.6793,1.6798,1505000000.0
2008-01-07 11:55:00,1.6798,1.68015,1.6796,1.6801,1916000000.0
2008-01-07 12:00:00,1.6801,1.6805,1.6789,1.6791,2737799999.0
2008-01-07 12:05:00,1.6791,1.6794,1.67825,1.67935,1811900000.0
2008-01-07 12:10:00,1.67935,1.67955,1.6779,1.678,2196400000.0
2008-01-07 12:15:00,1.678,1.6786,1.6768,1.6785,1331600000.0
2008-01-07 12:20:00,1.6785,1.6791,1.6783,1.6785,1247800000.0
2008-01-07 12:25:00,1.6785,1.6794,1.6785,1.6794,972400000.0
2008-01-07 12:30:00,1.6794,1.67985,1.679,1.6798,1021800000.0
2008-01-07 12:35:00,1.6798,1.68,1.6793,1.6794,1106300000.0
2008-01-07 12:40:00,1.6794,1.6797,1.6792,1.6795,1481100000.0
2008-01-07 12:45:00,1.6795,1.67965,1.6788,1.6789,1717800000.0
2008-01-07 12:50:00,1.6789,1.67935,1.67815,1.6784,2594400000.0
2008-01-07 12:55:00,1.6784,1.6789,1.6781,1.67825,2156400000.0
2008-01-07 13:00:00,1.67825,1.6786,1.6779,1.67805,2279900000.0
2008-01-07 13:05:00,1.67805,1.6789,1.6779,1.6786,1233800000.0
2008-01-07 13:10:00,1.6787,1.6795,1.6784,1.67935,1761800000.0
2008-01-07 13:15:00,1.67935,1.67975,1.6793,1.6795,1452300000.0
2008-01-07 13:20:00,1.6795,1.68075,1.6793,1.6804,1359700000.0
2008-01-07 13:25:00,1.6804,1.6817,1.6804,1.6808,2216800000.0
2008-01-07 13:30:00,1.6808,1.6809,1.67835,1.6793,1490500000.0
2008-01-07 13:35:00,1.67935,1.68065,1.67935,1.68045,2132500000.0
2008-01-07 13:40:00,1.6805,1.6818,1.6804,1.6818,1960000000.0
2008-01-07 13:45:00,1.68185,1.6823,1.6817,1.68205,1161400000.0
2008-01-07 13:50:00,1.68205,1.68335,1.68205,1.68315,886600000.0
2008-01-07 13:55:00,1.68315,1.68335,1.68255,1.68305,1248600000.0
2008-01-07 14:00:00,1.68305,1.68345,1.6819,1.682,2168900004.0
2008-01-07 14:05:00,1.682,1.682,1.6805,1.6807,2171600000.0
2008-01-07 14:10:00,1.6807,1.6817,1.6805,1.68155,2406700000.0
2008-01-07 14:15:00,1.68155,1.68155,1.6802,1.6807,2729600005.0
2008-01-07 14:20:00,1.6808,1.6813,1.6803,1.6806,2103100000.0
2008-01-07 14:25:00,1.6806,1.6826,1.6805,1.6822,3003900001.0
2008-01-07 14:30:00,1.6821,1.68315,1.6818,1.6828,2303200000.0
2008-01-07 14:35:00,1.6828,1.68345,1.6823,1.6825,2487200000.0
2008-01-07 14:40:00,1.6825,1.6826,1.6815,1.6821,2702200000.0
2008-01-07 14:45:00,1.6821,1.6835,1.682,1.6835,2060800000.0
2008-01-07 14:50:00,1.6835,1.6838,1.6829,1.6835,2042600000.0
2008-01-07 14:55:00,1.6835,1.6839,1.68245,1.68355,2629200000.0
2008-01-07 15:00:00,1.68355,1.6842,1.6828,1.684,2320600000.0
2008-01-07 15:05:00,1.6841,1.6846,1.6839,1.6844,2030800000.0
2008-01-07 15:10:00,1.6845,1.6864,1.6844,1.68525,2230000001.0
2008-01-07 15:15:00,1.68525,1.68605,1.68495,1.686,2391900000.0
2008-01-07 15:20:00,1.686,1.6869,1.68565,1.6863,2813800001.0
2008-01-07 15:25:00,1.6863,1.68725,1.68595,1.6861,3243700001.0
2008-01-07 15:30:00,1.6861,1.6862,1.68575,1.68595,1831100002.0
2008-01-07 15:35:00,1.68595,1.6862,1.6854,1.686,1987700000.0
2008-01-07 15:40:00,1.686,1.686,1.68485,1.6853,2326900000.0
2008-01-07 15:45:00,1.6853,1.6857,1.68495,1.685,3582900000.0
2008-01-07 15:50:00,1.685,1.6862,1.685,1.6853,2749999999.0
2008-01-07 15:55:00,1.6854,1.6867,1.6854,1.6865,2365600000.0
2008-01-07 16:00:00,1.6865,1.6869,1.6861,1.6864,2012600000.0
2008-01-07 16:05:00,1.6864,1.6864,1.68555,1.68595,2577199999.0
2008-01-07 16:10:00,1.68595,1.68675,1.6858,1.6864,1918899999.0
2008-01-07 16:15:00,1.6865,1.6868,1.6853,1.6856,4062900000.0
2008-01-07 16:20:00,1.6855,1.68665,1.68545,1.6865,2639100000.0
2008-01-07 16:25:00,1.6866,1.6866,1.6859,1.6861,1989199998.0
2008-01-07 16:30:00,1.6861,1.6875,1.686,1.6867,2726299999.0
2008-01-07 16:35:00,1.6867,1.68875,1.6867,1.68835,3367000000.0
2008-01-07 16:40:00,1.68835,1.6884,1.6874,1.6876,3171899995.0
2008-01-07 16:45:00,1.6876,1.68765,1.6863,1.6869,3279399999.0
2008-01-07 16:50:00,1.6869,1.6877,1.6865,1.6874,3076899999.0
2008-01-07 16:55:00,1.6874,1.68825,1.687,1.6881,2649100000.0
2008-01-07 17:00:00,1.6882,1.69005,1.6882,1.6899,2692100000.0
2008-01-07 17:05:00,1.68985,1.6899,1.6889,1.6894,2986500000.0
2008-01-07 17:10:00,1.6895,1.6906,1.6893,1.6899,2683400000.0
2008-01-07 17:15:00,1.6899,1.6918,1.6899,1.6913,2618400002.0
2008-01-07 17:20:00,1.69135,1.69235,1.69,1.6908,3306200002.0
2008-01-07 17:25:00,1.6908,1.6923,1.6902,1.69215,3473200000.0
2008-01-07 17:30:00,1.69215,1.69275,1.6914,1.6917,3038100000.0
2008-01-07 17:35:00,1.6917,1.692,1.6908,1.6911,2646100000.0
2008-01-07 17:40:00,1.6911,1.6917,1.6909,1.69145,2444600000.0
2008-01-07 17:45:00,1.69145,1.6944,1.6912,1.6935,3420400000.0
2008-01-07 17:50:00,1.69345,1.69445,1.69285,1.69285,2604400000.0
2008-01-07 17:55:00,1.69285,1.69375,1.69215,1.6922,2430599999.0
2008-01-07 18:00:00,1.6922,1.6925,1.6906,1.69085,3517699997.0
2008-01-07 18:05:00,1.69085,1.69095,1.68845,1.6886,2307000000.0
2008-01-07 18:10:00,1.6886,1.6894,1.6882,1.6885,2537800001.0
2008-01-07 18:15:00,1.6885,1.6889,1.6873,1.68845,3660699998.0
2008-01-07 18:20:00,1.68845,1.6893,1.6883,1.68895,3695500000.0
2008-01-07 18:25:00,1.68895,1.68915,1.6882,1.68835,1736100000.0
2008-01-07 18:30:00,1.6883,1.68845,1.6837,1.68465,4018900001.0
2008-01-07 18:35:00,1.6847,1.6859,1.6838,1.6854,3580399986.0
2008-01-07 18:40:00,1.6854,1.6863,1.685,1.68535,3391799998.0
2008-01-07 18:45:00,1.68535,1.68605,1.6847,1.6853,2643199999.0
2008-01-07 18:50:00,1.6853,1.686,1.68455,1.6854,2544799998.0
2008-01-07 18:55:00,1.6854,1.68575,1.68495,1.6854,2982699998.0
2008-01-07 19:00:00,1.6854,1.6858,1.6848,1.68535,2188999997.0
2008-01-07 19:05:00,1.6853,1.68695,1.6851,1.6868,1282500000.0
2008-01-07 19:10:00,1.6868,1.6884,1.6868,1.68735,1817300000.0
2008-01-07 19:15:00,1.68735,1.68905,1.68695,1.6872,2407800000.0
2008-01-07 19:20:00,1.6873,1.68785,1.6859,1.6859,2384299999.0
2008-01-07 19:25:00,1.6859,1.6865,1.6857,1.68625,1837800000.0
2008-01-07 19:30:00,1.68625,1.6863,1.68505,1.6852,1650200000.0
2008-01-07 19:35:00,1.6852,1.68565,1.6847,1.68505,1088500000.0
2008-01-07 19:40:00,1.68505,1.6856,1.6847,1.6852,1292900000.0
2008-01-07 19:45:00,1.6852,1.6854,1.68485,1.68515,282400000.0
2008-01-07 19:50:00,1.68515,1.6856,1.68485,1.685,981200000.0
2008-01-07 19:55:00,1.685,1.68555,1.68465,1.6852,1060000000.0
2008-01-07 20:00:00,1.6852,1.6857,1.68515,1.6855,1031200000.0
2008-01-07 20:05:00,1.6855,1.68555,1.6848,1.68525,1168000000.0
2008-01-07 20:10:00,1.68525,1.6864,1.6848,1.68545,961300000.0
2008-01-07 20:15:00,1.6856,1.68595,1.68535,1.6854,1042700000.0
2008-01-07 20:20:00,1.6854,1.6861,1.6854,1.68585,1135800000.0
2008-01-07 20:25:00,1.68585,1.6863,1.6857,1.68595,1175000000.0
2008-01-07 20:30:00,1.68595,1.6868,1.68585,1.68585,1014000000.0
2008-01-07 20:35:00,1.6859,1.6863,1.68555,1.6862,1224700000.0
2008-01-07 20:40:00,1.6862,1.6881,1.68615,1.68805,1295400000.0
2008-01-07 20:45:00,1.68805,1.6893,1.688,1.6892,1910000000.0
2008-01-07 20:50:00,1.6892,1.6892,1.6882,1.6883,1568500000.0
2008-01-07 20:55:00,1.6883,1.6887,1.68795,1.68825,1290800000.0
2008-01-07 21:00:00,1.68825,1.68875,1.68785,1.6884,1555100000.0
2008-01-07 21:05:00,1.6884,1.68875,1.68765,1.68855,1430200000.0
2008-01-07 21:10:00,1.68855,1.68895,1.68775,1.68795,1240500000.0
2008-01-07 21:15:00,1.68785,1.688,1.68675,1.68705,1696400000.0
2008-01-07 21:20:00,1.6872,1.6876,1.68695,1.68755,312100000.0
2008-01-07 21:25:00,1.68755,1.68825,1.68735,1.6881,1184500000.0
2008-01-07 21:30:00,1.6881,1.6882,1.68755,1.68765,1550500000.0
2008-01-07 21:35:00,1.68765,1.68765,1.68725,1.6874,1570700000.0
2008-01-07 21:40:00,1.6874,1.68845,1.68715,1.6883,1822600000.0
2008-01-07 21:45:00,1.6883,1.68915,1.68825,1.68915,1233700000.0
2008-01-07 21:50:00,1.68915,1.6902,1.68895,1.6902,743400000.0
2008-01-07 21:55:00,1.6902,1.6912,1.68985,1.6906,1822900000.0
2008-01-07 22:00:00,1.69055,1.69135,1.69025,1.69135,1980300000.0
2008-01-07 22:05:00,1.69135,1.69185,1.69085,1.69155,1514700000.0
2008-01-07 22:10:00,1.69155,1.69195,1.69115,1.69155,2246900000.0
2008-01-07 22:15:00,1.69165,1.69185,1.6914,1.69145,1550200000.0
2008-01-07 22:20:00,1.69145,1.6916,1.69065,1.69125,1546800000.0
2008-01-07 22:25:00,1.69125,1.6922,1.69115,1.69165,2041900000.0
2008-01-07 22:30:00,1.69165,1.692,1.6912,1.69165,1282200000.0
2008-01-07 22:35:00,1.69165,1.6918,1.69085,1.6914,1609300000.0
2008-01-07 22:40:00,1.6914,1.6925,1.69125,1.6914,2131600000.0
2008-01-07 22:45:00,1.6914,1.6914,1.68725,1.68765,2283200000.0
2008-01-07 22:50:00,1.68775,1.6887,1.68685,1.6874,1536000000.0
2008-01-07 22:55:00,1.68735,1.68795,1.68565,1.68665,1297400000.0
2008-01-07 23:00:00,1.6867,1.68685,1.6859,1.68655,670900000.0
2008-01-07 23:05:00,1.68655,1.687,1.68615,1.687,222100000.0
2008-01-07 23:10:00,1.68695,1.687,1.68575,1.68625,710700000.0
2008-01-07 23:15:00,1.68625,1.68655,1.68495,1.68515,332100000.0
2008-01-07 23:20:00,1.68515,1.6854,1.68495,1.68505,348300000.0
2008-01-07 23:25:00,1.685,1.6852,1.6846,1.6852,211200000.0
2008-01-07 23:30:00,1.6852,1.6852,1.68465,1.685,363100000.0
2008-01-07 23:35:00,1.685,1.6851,1.68365,1.68435,326900000.0
2008-01-07 23:40:00,1.68435,1.68445,1.68395,1.68415,477300000.0
2008-01-07 23:45:00,1.68415,1.6843,1.68345,1.68355,534700000.0
2008-01-07 23:50:00,1.68365,1.68365,1.68005,1.6823,1548000000.0
2008-01-07 23:55:00,1.6823,1.6836,1.68205,1.6835,1338800000.0
2008-01-08 00:00:00,1.6835,1.685,1.6834,1.6837,1567700001.0
2008-01-08 00:05:00,1.6837,1.68435,1.6833,1.6833,2567100000.0
2008-01-08 00:10:00,1.68355,1.68385,1.68285,1.68365,1059100000.0
2008-01-08 00:15:00,1.68365,1.68395,1.68305,1.68345,468500000.0
2008-01-08 00:20:00,1.68345,1.6838,1.6827,1.68335,708000000.0
2008-01-08 00:25:00,1.68335,1.68435,1.68315,1.68405,250900000.0
2008-01-08 00:30:00,1.68405,1.68415,1.6835,1.68375,221600000.0
2008-01-08 00:35:00,1.68375,1.68395,1.68335,1.68355,124000000.0
2008-01-08 00:40:00,1.68355,1.6836,1.6828,1.68315,135800000.0
2008-01-08 00:45:00,1.6832,1.6837,1.6826,1.6833,186600000.0
2008-01-08 00:50:00,1.68325,1.68355,1.68255,1.6828,134800000.0
2008-01-08 00:55:00,1.6828,1.683,1.6823,1.68255,100800000.0
2008-01-08 01:00:00,1.68235,1.68265,1.68215,1.6822,126300000.0
2008-01-08 01:05:00,1.6822,1.68265,1.68215,1.68255,126000000.0
2008-01-08 01:10:00,1.68265,1.68315,1.68225,1.68295,126500000.0
2008-01-08 01:15:00,1.68295,1.68295,1.6827,1.68285,152900000.0
2008-01-08 01:20:00,1.68285,1.6842,1.68275,1.68335,606400000.0
2008-01-08 01:25:00,1.68335,1.68465,1.6833,1.68455,216300000.0
2008-01-08 01:30:00,1.68455,1.6871,1.68435,1.68525,781200000.0
2008-01-08 01:35:00,1.68525,1.6854,1.68395,1.68455,564300000.0
2008-01-08 01:40:00,1.68455,1.6846,1.68425,1.68435,117500000.0
2008-01-08 01:45:00,1.68435,1.6848,1.6842,1.6845,97900000.0
2008-01-08 01:50:00,1.68425,1.6848,1.6838,1.6838,205000000.0
2008-01-08 01:55:00,1.6843,1.6845,1.6838,1.6841,292700000.0
2008-01-08 02:00:00,1.6841,1.6846,1.68375,1.6843,205400000.0
2008-01-08 02:05:00,1.6843,1.68505,1.68425,1.68475,156800000.0
2008-01-08 02:10:00,1.68475,1.68485,1.6842,1.68455,122700000.0
2008-01-08 02:15:00,1.68455,1.68465,1.68415,1.68425,158600000.0
2008-01-08 02:20:00,1.68425,1.68445,1.6837,1.6842,133000000.0
2008-01-08 02:25:00,1.68415,1.68455,1.6832,1.68355,241700000.0
2008-01-08 02:30:00,1.68355,1.68355,1.68135,1.68195,447900000.0
2008-01-08 02:35:00,1.68195,1.68285,1.68165,1.68165,344400000.0
2008-01-08 02:40:00,1.68175,1.6826,1.68095,1.6821,457400000.0
2008-01-08 02:45:00,1.6821,1.6824,1.68165,1.6822,288400000.0
2008-01-08 02:50:00,1.6822,1.6823,1.68115,1.68135,361400000.0
2008-01-08 02:55:00,1.68135,1.68145,1.68025,1.68065,379500000.0
2008-01-08 03:00:00,1.68075,1.68095,1.67995,1.67995,321400000.0
2008-01-08 03:05:00,1.67995,1.68055,1.67895,1.67965,415000000.0
2008-01-08 03:10:00,1.67965,1.67975,1.67695,1.67695,721200000.0
2008-01-08 03:15:00,1.67695,1.6787,1.67695,1.67825,614300000.0
2008-01-08 03:20:00,1.67825,1.67865,1.67765,1.67815,760900000.0
2008-01-08 03:25:00,1.67805,1.67835,1.67765,1.67805,584100000.0
2008-01-08 03:30:00,1.67805,1.67875,1.67775,1.67815,425500000.0
2008-01-08 03:35:00,1.67815,1.6789,1.67785,1.6785,450600000.0
2008-01-08 03:40:00,1.6785,1.67875,1.6784,1.67855,504800000.0
2008-01-08 03:45:00,1.67855,1.67855,1.6773,1.6775,843800000.0
2008-01-08 03:50:00,1.6775,1.67775,1.6766,1.67695,444400000.0
2008-01-08 03:55:00,1.67695,1.67725,1.67655,1.67665,516800000.0
2008-01-08 04:00:00,1.67665,1.6769,1.67585,1.67625,372800000.0
2008-01-08 04:05:00,1.67625,1.67705,1.67615,1.67695,430300000.0
2008-01-08 04:10:00,1.67695,1.67695,1.6753,1.67615,589100000.0
2008-01-08 04:15:00,1.67595,1.67655,1.67555,1.67625,344700000.0
2008-01-08 04:20:00,1.67625,1.67745,1.67615,1.6774,478200000.0
2008-01-08 04:25:00,1.6774,1.67765,1.6769,1.67745,211600000.0
2008-01-08 04:30:00,1.67745,1.6781,1.67735,1.678,315600000.0
2008-01-08 04:35:00,1.678,1.678,1.67725,1.67745,170300000.0
2008-01-08 04:40:00,1.67745,1.67775,1.67645,1.67665,387800000.0
2008-01-08 04:45:00,1.67655,1.67675,1.6761,1.67635,323500000.0
2008-01-08 04:50:00,1.67625,1.6771,1.67625,1.6764,386200000.0
2008-01-08 04:55:00,1.6764,1.67685,1.67635,1.6765,288200000.0
2008-01-08 05:00:00,1.6765,1.6765,1.6755,1.67605,471100000.0
2008-01-08 05:05:00,1.67605,1.67635,1.6745,1.6745,645500000.0
2008-01-08 05:10:00,1.67455,1.6756,1.674,1.67525,1412400000.0
2008-01-08 05:15:00,1.67525,1.67535,1.67445,1.67465,643400000.0
2008-01-08 05:20:00,1.67465,1.67505,1.6739,1.67485,1897000000.0
2008-01-08 05:25:00,1.67485,1.6757,1.67425,1.67465,2413799999.0
2008-01-08 05:30:00,1.67465,1.67475,1.67295,1.6738,764900000.0
2008-01-08 05:35:00,1.67385,1.6742,1.67305,1.674,392100000.0
2008-01-08 05:40:00,1.67405,1.6744,1.6737,1.6743,377400000.0
2008-01-08 05:45:00,1.6743,1.6753,1.67405,1.6753,351400000.0
2008-01-08 05:50:00,1.6753,1.6757,1.67495,1.6754,393700000.0
2008-01-08 05:55:00,1.6754,1.6759,1.67455,1.6749,642700000.0
2008-01-08 06:00:00,1.6749,1.6756,1.67425,1.6747,341200000.0
2008-01-08 06:05:00,1.67465,1.67525,1.6746,1.6746,153500000.0
2008-01-08 06:10:00,1.6746,1.67545,1.67445,1.67515,239600000.0
2008-01-08 06:15:00,1.67515,1.67555,1.6745,1.67465,336800000.0
2008-01-08 06:20:00,1.67475,1.67525,1.67425,1.6748,203200000.0
2008-01-08 06:25:00,1.6748,1.67505,1.67425,1.6746,354300000.0
2008-01-08 06:30:00,1.6746,1.6747,1.67415,1.67415,244200000.0
2008-01-08 06:35:00,1.67435,1.67565,1.67435,1.67535,331000000.0
2008-01-08 06:40:00,1.67535,1.67535,1.6746,1.67505,411100000.0
2008-01-08 06:45:00,1.67505,1.67555,1.6745,1.6753,660800000.0
2008-01-08 06:50:00,1.67525,1.67585,1.675,1.67515,354500000.0
2008-01-08 06:55:00,1.6751,1.67555,1.67485,1.6754,126900000.0
2008-01-08 07:00:00,1.6754,1.67555,1.67485,1.6753,168900000.0
2008-01-08 07:05:00,1.6753,1.6754,1.67445,1.67535,364800000.0
2008-01-08 07:10:00,1.67545,1.6762,1.67505,1.67595,380100000.0
2008-01-08 07:15:00,1.67585,1.67665,1.67565,1.67655,379900000.0
2008-01-08 07:20:00,1.67655,1.6773,1.6764,1.67655,228000000.0
2008-01-08 07:25:00,1.67655,1.6769,1.67585,1.67625,207500000.0
2008-01-08 07:30:00,1.67625,1.6764,1.6751,1.67545,304700000.0
2008-01-08 07:35:00,1.67545,1.6758,1.67495,1.67555,376000000.0
2008-01-08 07:40:00,1.67555,1.67605,1.67555,1.67565,203300000.0
2008-01-08 07:45:00,1.67565,1.67595,1.6755,1.6759,154700000.0
2008-01-08 07:50:00,1.6759,1.67665,1.6755,1.67625,370400000.0
2008-01-08 07:55:00,1.67625,1.67665,1.6761,1.67655,369600000.0
2008-01-08 08:00:00,1.67655,1.67685,1.6759,1.6759,283400000.0
2008-01-08 08:05:00,1.6759,1.67625,1.67545,1.67605,342300000.0
2008-01-08 08:10:00,1.67605,1.67645,1.67555,1.6759,458800000.0
2008-01-08 08:15:00,1.6759,1.6761,1.67455,1.67515,433700000.0
2008-01-08 08:20:00,1.67515,1.67525,1.6744,1.67485,439100000.0
2008-01-08 08:25:00,1.67485,1.67515,1.67435,1.67505,461800000.0
2008-01-08 08:30:00,1.67505,1.67545,1.67425,1.67445,473300000.0
2008-01-08 08:35:00,1.67445,1.67525,1.6741,1.67415,536100000.0
2008-01-08 08:40:00,1.67415,1.67465,1.67395,1.6743,420200000.0
2008-01-08 08:45:00,1.6743,1.67515,1.67385,1.67495,288200000.0
2008-01-08 08:50:00,1.67495,1.67555,1.67455,1.67505,291300000.0
2008-01-08 08:55:00,1.67505,1.67525,1.67375,1.67395,1040800000.0
2008-01-08 09:00:00,1.67395,1.67435,1.6734,1.6743,2190000000.0
2008-01-08 09:05:00,1.67445,1.67495,1.67405,1.67435,2105700000.0
2008-01-08 09:10:00,1.67435,1.6765,1.67395,1.6757,2384000000.0
2008-01-08 09:15:00,1.67565,1.67695,1.67555,1.6759,2567900000.0
2008-01-08 09:20:00,1.6759,1.67735,1.67575,1.67665,1821500000.0
2008-01-08 09:25:00,1.67665,1.67685,1.67535,1.67535,2285800000.0
2008-01-08 09:30:00,1.67535,1.67665,1.67465,1.67665,1991700000.0
2008-01-08 09:35:00,1.67665,1.67675,1.67505,1.67535,2741600000.0
2008-01-08 09:40:00,1.67535,1.67595,1.67465,1.67485,2564999998.0
2008-01-08 09:45:00,1.67485,1.67505,1.67375,1.67425,3759700000.0
2008-01-08 09:50:00,1.67425,1.6755,1.67415,1.6755,2623000000.0
2008-01-08 09:55:00,1.6755,1.6755,1.67425,1.6744,670400000.0
2008-01-08 10:00:00,1.6744,1.67475,1.6732,1.6734,2487300000.0
2008-01-08 10:05:00,1.67345,1.6748,1.6732,1.67395,2459300002.0
2008-01-08 10:10:00,1.6739,1.67415,1.673,1.6734,1687200000.0
2008-01-08 10:15:00,1.6734,1.67355,1.67205,1.67255,2302600000.0
2008-01-08 10:20:00,1.67255,1.67355,1.67245,1.6732,1812800000.0
2008-01-08 10:25:00,1.67325,1.67405,1.67305,1.67345,1621700000.0
2008-01-08 10:30:00,1.67345,1.6743,1.67305,1.67335,2515000000.0
2008-01-08 10:35:00,1.67335,1.67335,1.6723,1.67265,1261400000.0
2008-01-08 10:40:00,1.67265,1.67355,1.67265,1.67305,1766200000.0
2008-01-08 10:45:00,1.67305,1.67375,1.67305,1.6736,1810800000.0
2008-01-08 10:50:00,1.6737,1.67375,1.67305,1.6734,1041500000.0
2008-01-08 10:55:00,1.6734,1.67375,1.67325,1.67325,1390200000.0
2008-01-08 11:00:00,1.67335,1.67365,1.67285,1.67355,998500000.0
2008-01-08 11:05:00,1.67355,1.67415,1.6733,1.67415,1284200000.0
2008-01-08 11:10:00,1.67415,1.6757,1.6739,1.6747,1132500000.0
2008-01-08 11:15:00,1.67465,1.6753,1.6741,1.67445,1259600000.0
2008-01-08 11:20:00,1.67445,1.67455,1.67365,1.6741,752800000.0
2008-01-08 11:25:00,1.6741,1.67465,1.67395,1.67435,491000000.0
2008-01-08 11:30:00,1.6743,1.67455,1.6738,1.6739,1731400000.0
2008-01-08 11:35:00,1.67395,1.67455,1.6739,1.6743,2393500000.0
2008-01-08 11:40:00,1.6743,1.6748,1.67415,1.67475,1317400000.0
2008-01-08 11:45:00,1.67475,1.6754,1.67415,1.67425,1315000001.0
2008-01-08 11:50:00,1.67425,1.67455,1.67385,1.67405,2118000002.0
2008-01-08 11:55:00,1.67405,1.6744,1.67345,1.6739,2312800000.0
2008-01-08 12:00:00,1.6739,1.6739,1.67235,1.67315,1918400000.0
2008-01-08 12:05:00,1.67305,1.6744,1.6728,1.6737,1319900002.0
2008-01-08 12:10:00,1.6737,1.67425,1.67265,1.6731,658400000.0
2008-01-08 12:15:00,1.6731,1.67395,1.67215,1.6722,320500000.0
2008-01-08 12:20:00,1.6722,1.67325,1.67215,1.6727,599500000.0
2008-01-08 12:25:00,1.6727,1.67325,1.6725,1.6729,406300000.0
2008-01-08 12:30:00,1.6729,1.673,1.67215,1.67255,467300000.0
2008-01-08 12:35:00,1.67255,1.67345,1.6723,1.673,453000000.0
2008-01-08 12:40:00,1.673,1.6733,1.6729,1.67325,1399599999.0
2008-01-08 12:45:00,1.67325,1.67365,1.6729,1.6735,941800000.0
2008-01-08 12:50:00,1.6735,1.6735,1.6726,1.67285,331300000.0
2008-01-08 12:55:00,1.6728,1.6729,1.67195,1.67225,491500000.0
2008-01-08 13:00:00,1.6723,1.6729,1.6718,1.67235,923100000.0
2008-01-08 13:05:00,1.67235,1.67235,1.67175,1.67195,982200000.0
2008-01-08 13:10:00,1.67195,1.672,1.6713,1.67175,1576400000.0
2008-01-08 13:15:00,1.67175,1.6724,1.6717,1.67215,2009900000.0
2008-01-08 13:20:00,1.67225,1.67305,1.67205,1.67295,1606300000.0
2008-01-08 13:25:00,1.67295,1.67405,1.67265,1.67395,823100000.0
2008-01-08 13:30:00,1.67395,1.67395,1.67305,1.67335,969800000.0
2008-01-08 13:35:00,1.67335,1.6738,1.6725,1.6727,676900000.0
2008-01-08 13:40:00,1.6727,1.67295,1.67255,1.67265,536299999.0
2008-01-08 13:45:00,1.67255,1.67265,1.6721,1.6725,363999998.0
2008-01-08 13:50:00,1.6725,1.67325,1.67245,1.673,454300000.0
2008-01-08 13:55:00,1.673,1.6737,1.67275,1.6737,220000000.0
2008-01-08 14:00:00,1.6737,1.67445,1.6733,1.6737,909100000.0
2008-01-08 14:05:00,1.6737,1.6738,1.67265,1.67295,921900000.0
2008-01-08 14:10:00,1.67295,1.6736,1.6727,1.67295,1271000000.0
2008-01-08 14:15:00,1.67295,1.67335,1.6725,1.6732,694800000.0
2008-01-08 14:20:00,1.6732,1.6743,1.6731,1.6739,942300000.0
2008-01-08 14:25:00,1.67385,1.67405,1.67255,1.6733,2650199999.0
2008-01-08 14:30:00,1.67325,1.674,1.67285,1.6731,672900000.0
2008-01-08 14:35:00,1.6733,1.6735,1.67245,1.67315,1282500000.0
2008-01-08 14:40:00,1.67315,1.67315,1.67075,1.67145,1759300000.0
2008-01-08 14:45:00,1.67145,1.6721,1.66995,1.6705,1655100003.0
2008-01-08 14:50:00,1.67045,1.6708,1.66995,1.6706,1716000000.0
2008-01-08 14:55:00,1.6706,1.67135,1.67005,1.67075,1567100000.0
2008-01-08 15:00:00,1.67075,1.6714,1.6706,1.67125,1135000000.0
2008-01-08 15:05:00,1.67125,1.67155,1.67065,1.6707,1209800001.0
2008-01-08 15:10:00,1.6707,1.67215,1.67045,1.671,1037100000.0
2008-01-08 15:15:00,1.67105,1.6722,1.6709,1.67145,1741500000.0
2008-01-08 15:20:00,1.67135,1.67245,1.67125,1.67185,2503600000.0
2008-01-08 15:25:00,1.6719,1.6721,1.67145,1.6716,2017600000.0
2008-01-08 15:30:00,1.6716,1.6724,1.67135,1.67185,1927699999.0
2008-01-08 15:35:00,1.67185,1.67195,1.671,1.67115,780700000.0
2008-01-08 15:40:00,1.67115,1.6724,1.67105,1.67205,980100000.0
2008-01-08 15:45:00,1.67205,1.6724,1.6713,1.67185,647400000.0
2008-01-08 15:50:00,1.67185,1.67205,1.6712,1.67175,617700000.0
2008-01-08 15:55:00,1.67175,1.6734,1.6717,1.67285,487800000.0
2008-01-08 16:00:00,1.6728,1.6738,1.67255,1.67295,532600000.0
2008-01-08 16:05:00,1.67295,1.6735,1.6723,1.6729,449200000.0
2008-01-08 16:10:00,1.6729,1.67345,1.67245,1.6727,1335600000.0
2008-01-08 16:15:00,1.6727,1.6731,1.67245,1.673,328800000.0
2008-01-08 16:20:00,1.673,1.67325,1.6727,1.67295,546800000.0
2008-01-08 16:25:00,1.6729,1.673,1.67185,1.6727,837200000.0
2008-01-08 16:30:00,1.6727,1.67345,1.67245,1.67325,1108600000.0
2008-01-08 16:35:00,1.6734,1.6736,1.67235,1.6725,741500000.0
2008-01-08 16:40:00,1.67245,1.6728,1.67145,1.67165,2193500000.0
2008-01-08 16:45:00,1.6716,1.6724,1.67125,1.6719,3020200005.0
2008-01-08 16:50:00,1.6719,1.6725,1.6719,1.67245,2308600000.0
2008-01-08 16:55:00,1.67245,1.67255,1.672,1.67225,1748200000.0
2008-01-08 17:00:00,1.67225,1.67375,1.66935,1.66935,3222600005.0
2008-01-08 17:05:00,1.66945,1.67035,1.66845,1.66865,2569600000.0
2008-01-08 17:10:00,1.66855,1.6695,1.66855,1.6693,900800000.0
2008-01-08 17:15:00,1.6693,1.6695,1.668,1.6682,852500002.0
2008-01-08 17:20:00,1.6682,1.66845,1.66635,1.66685,1872300000.0
2008-01-08 17:25:00,1.66685,1.66885,1.66685,1.66765,1053199999.0
2008-01-08 17:30:00,1.66765,1.66825,1.66705,1.6677,1653900000.0
2008-01-08 17:35:00,1.6677,1.6683,1.6674,1.66755,2230900000.0
2008-01-08 17:40:00,1.6675,1.66835,1.6673,1.6676,1394800000.0
2008-01-08 17:45:00,1.6676,1.66855,1.66715,1.66815,1326200000.0
2008-01-08 17:50:00,1.66815,1.66885,1.66715,1.6676,2210299998.0
2008-01-08 17:55:00,1.66755,1.66905,1.66745,1.66835,1703900000.0
2008-01-08 18:00:00,1.66845,1.66955,1.66835,1.66955,2225000000.0
2008-01-08 18:05:00,1.66955,1.67005,1.6688,1.6695,1388600000.0
2008-01-08 18:10:00,1.66945,1.67025,1.6692,1.6702,1178400000.0
2008-01-08 18:15:00,1.67015,1.6705,1.66905,1.6696,1200400000.0
2008-01-08 18:20:00,1.6697,1.6701,1.6694,1.66975,1116999999.0
2008-01-08 18:25:00,1.66975,1.66985,1.66885,1.6694,1887800003.0
2008-01-08 18:30:00,1.6694,1.671,1.66935,1.6703,1102600000.0
2008-01-08 18:35:00,1.6703,1.671,1.67005,1.67075,722900000.0
2008-01-08 18:40:00,1.67075,1.671,1.67025,1.67045,900700001.0
2008-01-08 18:45:00,1.67045,1.67185,1.67045,1.6716,987600000.0
2008-01-08 18:50:00,1.67155,1.6717,1.66935,1.66995,1339700000.0
2008-01-08 18:55:00,1.66995,1.67055,1.66955,1.67,1343400003.0
2008-01-08 19:00:00,1.67,1.67105,1.66965,1.67025,718200000.0
2008-01-08 19:05:00,1.67015,1.67075,1.66955,1.66965,1504200003.0
2008-01-08 19:10:00,1.6697,1.66995,1.6685,1.6686,884000000.0
2008-01-08 19:15:00,1.6686,1.6691,1.66835,1.66865,1157600002.0
2008-01-08 19:20:00,1.66865,1.66885,1.66805,1.6682,829500001.0
2008-01-08 19:25:00,1.6682,1.66845,1.66725,1.66725,1706600002.0
2008-01-08 19:30:00,1.66725,1.6686,1.66675,1.66845,1628300000.0
2008-01-08 19:35:00,1.6685,1.66875,1.6679,1.6686,825500001.0
2008-01-08 19:40:00,1.6686,1.6692,1.66835,1.6692,615400000.0
2008-01-08 19:45:00,1.6692,1.6692,1.66835,1.66875,960400001.0
2008-01-08 19:50:00,1.66875,1.6689,1.6676,1.66825,1864100000.0
2008-01-08 19:55:00,1.66825,1.66885,1.66825,1.66875,715600000.0
2008-01-08 20:00:00,1.66875,1.6694,1.66865,1.6694,1471900001.0
2008-01-08 20:05:00,1.6694,1.6695,1.66695,1.66745,3487399999.0
2008-01-08 20:10:00,1.6677,1.6678,1.66665,1.66715,2125800002.0
2008-01-08 20:15:00,1.66715,1.6677,1.66685,1.66705,1720899998.0
2008-01-08 20:20:00,1.66705,1.66735,1.6664,1.66675,1676200000.0
2008-01-08 20:25:00,1.66665,1.66675,1.66445,1.6652,1310200000.0
2008-01-08 20:30:00,1.6652,1.66575,1.66495,1.6654,1350099999.0
2008-01-08 20:35:00,1.66535,1.6665,1.6653,1.66645,1121600008.0
2008-01-08 20:40:00,1.66645,1.66695,1.66625,1.66665,1713699998.0
2008-01-08 20:45:00,1.66675,1.66685,1.6657,1.66605,1320100001.0
2008-01-08 20:50:00,1.66605,1.6661,1.6654,1.66545,554200000.0
2008-01-08 20:55:00,1.66545,1.66565,1.6646,1.6646,1217400000.0
2008-01-08 21:00:00,1.6646,1.66495,1.66425,1.66495,976499999.0
2008-01-08 21:05:00,1.66495,1.66505,1.6636,1.66385,1136500000.0
2008-01-08 21:10:00,1.66385,1.6645,1.66355,1.66425,2834299999.0
2008-01-08 21:15:00,1.66415,1.6649,1.66395,1.6647,1697000001.0
2008-01-08 21:20:00,1.6647,1.66525,1.66455,1.66505,2145100000.0
2008-01-08 21:25:00,1.66505,1.6652,1.66475,1.6652,1570899997.0
2008-01-08 21:30:00,1.6652,1.66645,1.66495,1.66645,972700000.0
2008-01-08 21:35:00,1.66645,1.66725,1.66605,1.66685,1735800000.0
2008-01-08 21:40:00,1.66685,1.66735,1.66655,1.66735,1757600001.0
2008-01-08 21:45:00,1.66735,1.66855,1.66715,1.66785,1732900000.0
2008-01-08 21:50:00,1.66785,1.66865,1.6669,1.66835,1744699999.0
2008-01-08 21:55:00,1.66855,1.6696,1.66855,1.66945,1507300000.0
2008-01-08 22:00:00,1.66945,1.67035,1.66915,1.66945,2833100001.0
2008-01-08 22:05:00,1.66935,1.66985,1.66885,1.66975,1960500001.0
2008-01-08 22:10:00,1.66975,1.6703,1.66925,1.67,1370200001.0
2008-01-08 22:15:00,1.67,1.6702,1.66925,1.66965,946700001.0
2008-01-08 22:20:00,1.66975,1.67025,1.66945,1.6699,1191499999.0
2008-01-08 22:25:00,1.66985,1.6729,1.66965,1.67105,1057340000.0
2008-01-08 22:30:00,1.67105,1.67165,1.6689,1.66995,837600000.0
2008-01-08 22:35:00,1.66985,1.67115,1.66985,1.6708,553700000.0
2008-01-08 22:40:00,1.6708,1.67225,1.6708,1.67185,872199999.0
2008-01-08 22:45:00,1.6718,1.67275,1.6718,1.6727,933200001.0
2008-01-08 22:50:00,1.6727,1.6739,1.67265,1.6735,968400000.0
2008-01-08 22:55:00,1.6735,1.6745,1.67325,1.6736,644900000.0
2008-01-08 23:00:00,1.67355,1.67565,1.67305,1.67565,719400000.0
2008-01-08 23:05:00,1.67565,1.6765,1.67405,1.6744,2172599999.0
2008-01-08 23:10:00,1.6744,1.67515,1.6737,1.67515,1072100001.0
2008-01-08 23:15:00,1.67515,1.67545,1.67435,1.67475,1082100000.0
2008-01-08 23:20:00,1.67475,1.67535,1.67465,1.6748,1396900001.0
2008-01-08 23:25:00,1.6748,1.675,1.67435,1.67485,1215000002.0
2008-01-08 23:30:00,1.67485,1.6753,1.67355,1.67465,2032000000.0
2008-01-08 23:35:00,1.67465,1.67505,1.67415,1.67465,1645599999.0
2008-01-08 23:40:00,1.67465,1.6749,1.67345,1.67395,1933600002.0
2008-01-08 23:45:00,1.67395,1.67445,1.6734,1.67355,1273600000.0
2008-01-08 23:50:00,1.67355,1.6738,1.67315,1.6734,658900002.0
2008-01-08 23:55:00,1.6734,1.6737,1.67305,1.6734,1571400026.0
2008-01-09 00:00:00,1.6734,1.6734,1.6725,1.6726,1449000000.0
2008-01-09 00:05:00,1.6724,1.6726,1.6717,1.6722,2324400000.0
2008-01-09 00:10:00,1.6722,1.6726,1.6719,1.6722,1004600000.0
2008-01-09 00:15:00,1.6722,1.6735,1.672,1.6723,891400000.0
2008-01-09 00:20:00,1.6723,1.6724,1.672,1.6723,485000000.0
2008-01-09 00:25:00,1.6723,1.6726,1.67185,1.67185,246100000.0
2008-01-09 00:30:00,1.67185,1.67265,1.6717,1.6725,260800000.0
2008-01-09 00:35:00,1.6725,1.6729,1.6723,1.67275,152500000.0
2008-01-09 00:40:00,1.67275,1.6728,1.671,1.6712,483000000.0
2008-01-09 00:45:00,1.6712,1.67225,1.67105,1.6719,307000000.0
2008-01-09 00:50:00,1.6719,1.67195,1.6713,1.6713,193400000.0
2008-01-09 00:55:00,1.6713,1.672,1.67125,1.67185,152000000.0
2008-01-09 01:00:00,1.67185,1.6726,1.67165,1.67255,486000000.0
2008-01-09 01:05:00,1.6726,1.67335,1.67205,1.673,376400000.0
2008-01-09 01:10:00,1.673,1.673,1.67185,1.6721,193700000.0
2008-01-09 01:15:00,1.67205,1.6722,1.67135,1.67145,220400000.0
2008-01-09 01:20:00,1.67145,1.67175,1.6712,1.6717,160200000.0
2008-01-09 01:25:00,1.6717,1.67245,1.67155,1.67165,173500000.0
2008-01-09 01:30:00,1.67165,1.67185,1.67125,1.67135,165100000.0
2008-01-09 01:35:00,1.67135,1.67255,1.6713,1.67245,256600000.0
2008-01-09 01:40:00,1.67245,1.67245,1.67175,1.67175,191900000.0
2008-01-09 01:45:00,1.67185,1.67245,1.6715,1.6722,147900000.0
2008-01-09 01:50:00,1.6722,1.67225,1.67155,1.67205,156600000.0
2008-01-09 01:55:00,1.67205,1.67235,1.67165,1.67235,157000000.0
2008-01-09 02:00:00,1.67225,1.6727,1.67195,1.6723,447300000.0
2008-01-09 02:05:00,1.6723,1.67275,1.67205,1.67215,438200000.0
2008-01-09 02:10:00,1.67215,1.67285,1.67195,1.67285,568200000.0
2008-01-09 02:15:00,1.67275,1.6733,1.67235,1.67325,594900000.0
2008-01-09 02:20:00,1.67325,1.6739,1.67275,1.67355,536900000.0
2008-01-09 02:25:00,1.67355,1.6737,1.67225,1.67245,635200000.0
2008-01-09 02:30:00,1.67225,1.67245,1.6664,1.66775,1083000000.0
2008-01-09 02:35:00,1.66775,1.6681,1.66635,1.66685,397700000.0
2008-01-09 02:40:00,1.6668,1.6676,1.66505,1.66525,780500000.0
2008-01-09 02:45:00,1.66525,1.6663,1.6649,1.66575,506900000.0
2008-01-09 02:50:00,1.6658,1.6661,1.6648,1.66485,422000000.0
2008-01-09 02:55:00,1.66485,1.66525,1.66355,1.6646,761500000.0
2008-01-09 03:00:00,1.6646,1.66575,1.66455,1.66575,392300000.0
2008-01-09 03:05:00,1.66575,1.66605,1.66485,1.66515,252900000.0
2008-01-09 03:10:00,1.66515,1.66685,1.66495,1.66645,584300000.0
2008-01-09 03:15:00,1.66645,1.66665,1.6658,1.66605,730200000.0
2008-01-09 03:20:00,1.66605,1.66755,1.666,1.66665,833800000.0
2008-01-09 03:25:00,1.6667,1.66745,1.6667,1.6667,644700000.0
2008-01-09 03:30:00,1.66665,1.66695,1.66555,1.66565,363300000.0
2008-01-09 03:35:00,1.66575,1.666,1.66485,1.66535,381800000.0
2008-01-09 03:40:00,1.6653,1.66615,1.6652,1.6661,430900000.0
2008-01-09 03:45:00,1.66605,1.66615,1.66475,1.66495,309500000.0
2008-01-09 03:50:00,1.66495,1.66505,1.66425,1.66445,419100000.0
2008-01-09 03:55:00,1.66455,1.66515,1.66435,1.66475,266200000.0
2008-01-09 04:00:00,1.66475,1.66575,1.6646,1.66545,446800000.0
2008-01-09 04:05:00,1.66545,1.6662,1.66505,1.666,374100000.0
2008-01-09 04:10:00,1.666,1.6661,1.66505,1.66525,277300000.0
2008-01-09 04:15:00,1.66535,1.66625,1.66525,1.66545,478100000.0
2008-01-09 04:20:00,1.6656,1.66595,1.6651,1.66585,388200000.0
2008-01-09 04:25:00,1.66585,1.66665,1.6656,1.66655,379800000.0
2008-01-09 04:30:00,1.66665,1.66735,1.6663,1.66715,496700000.0
2008-01-09 04:35:00,1.66725,1.66845,1.66705,1.66805,507400000.0
2008-01-09 04:40:00,1.66805,1.66805,1.66685,1.66725,354000000.0
2008-01-09 04:45:00,1.66725,1.6682,1.66715,1.66785,367000000.0
2008-01-09 04:50:00,1.66785,1.66865,1.6676,1.66855,263700000.0
2008-01-09 04:55:00,1.66855,1.66895,1.66765,1.66835,426500000.0
2008-01-09 05:00:00,1.66845,1.67005,1.66815,1.67005,545700000.0
2008-01-09 05:05:00,1.67005,1.67105,1.66955,1.67015,1033500000.0
2008-01-09 05:10:00,1.67015,1.67045,1.66965,1.67,645100000.0
2008-01-09 05:15:00,1.67005,1.67075,1.6697,1.67025,564100000.0
2008-01-09 05:20:00,1.67025,1.6703,1.66925,1.6695,297000000.0
2008-01-09 05:25:00,1.6695,1.66975,1.66895,1.66895,307800000.0
2008-01-09 05:30:00,1.66915,1.66965,1.6685,1.6686,426800000.0
2008-01-09 05:35:00,1.6686,1.669,1.66835,1.66875,486900000.0
2008-01-09 05:40:00,1.6687,1.66965,1.66865,1.6691,322200000.0
2008-01-09 05:45:00,1.66915,1.67035,1.66905,1.67025,469500000.0
2008-01-09 05:50:00,1.67025,1.67035,1.6693,1.67015,428000000.0
2008-01-09 05:55:00,1.67015,1.6709,1.6697,1.67055,430100000.0
2008-01-09 06:00:00,1.67055,1.67095,1.66995,1.67,433200000.0
2008-01-09 06:05:00,1.67,1.67015,1.66935,1.6699,274000000.0
2008-01-09 06:10:00,1.6699,1.6701,1.66965,1.67,516800000.0
2008-01-09 06:15:00,1.66995,1.67015,1.66965,1.66985,448100000.0
2008-01-09 06:20:00,1.66985,1.6699,1.66895,1.66925,480100000.0
2008-01-09 06:25:00,1.66925,1.66945,1.66895,1.66895,614500000.0
2008-01-09 06:30:00,1.66895,1.66955,1.6689,1.66955,520000000.0
2008-01-09 06:35:00,1.66955,1.67005,1.66925,1.66975,379200000.0
2008-01-09 06:40:00,1.66965,1.66985,1.6695,1.66965,408500000.0
2008-01-09 06:45:00,1.66955,1.6697,1.66955,1.66955,263600000.0
2008-01-09 06:50:00,1.66955,1.66955,1.6682,1.66835,384300000.0
2008-01-09 06:55:00,1.6683,1.6686,1.66765,1.6683,438400000.0
2008-01-09 07:00:00,1.6683,1.6683,1.66745,1.66785,468500000.0
2008-01-09 07:05:00,1.66785,1.66805,1.66755,1.66785,265200000.0
2008-01-09 07:10:00,1.6679,1.6682,1.6673,1.6673,325400000.0
2008-01-09 07:15:00,1.6673,1.66755,1.66665,1.66755,498500000.0
2008-01-09 07:20:00,1.66755,1.66775,1.6663,1.66745,1008700000.0
2008-01-09 07:25:00,1.66745,1.6675,1.66715,1.66735,325300000.0
2008-01-09 07:30:00,1.66735,1.6677,1.66615,1.66665,633800000.0
2008-01-09 07:35:00,1.66665,1.66725,1.66575,1.66635,1760800000.0
2008-01-09 07:40:00,1.66635,1.66635,1.6656,1.66625,832100000.0
2008-01-09 07:45:00,1.66625,1.66805,1.66615,1.66735,730700000.0
2008-01-09 07:50:00,1.66735,1.66735,1.66635,1.66665,138500000.0
2008-01-09 07:55:00,1.66665,1.66715,1.66615,1.66675,775100000.0
2008-01-09 08:00:00,1.66665,1.66945,1.66655,1.66945,1088800000.0
2008-01-09 08:05:00,1.66945,1.66995,1.66855,1.66925,1221200000.0
2008-01-09 08:10:00,1.66925,1.66925,1.6676,1.66815,1180000000.0
2008-01-09 08:15:00,1.66815,1.67105,1.668,1.66875,1809800000.0
2008-01-09 08:20:00,1.66875,1.66895,1.66755,1.66775,642100000.0
2008-01-09 08:25:00,1.66775,1.66865,1.6675,1.6681,690300000.0
2008-01-09 08:30:00,1.6681,1.6683,1.66725,1.668,410100000.0
2008-01-09 08:35:00,1.66795,1.668,1.66725,1.6675,196300000.0
2008-01-09 08:40:00,1.6674,1.6694,1.6673,1.6694,209700000.0
2008-01-09 08:45:00,1.6694,1.67055,1.66865,1.66995,610400000.0
2008-01-09 08:50:00,1.66995,1.67055,1.6694,1.67015,857200000.0
2008-01-09 08:55:00,1.67015,1.67055,1.6695,1.66955,783400000.0
2008-01-09 09:00:00,1.6696,1.67025,1.66875,1.66915,1315400000.0
2008-01-09 09:05:00,1.66915,1.66925,1.66805,1.66895,1566500000.0
2008-01-09 09:10:00,1.6691,1.66975,1.66855,1.66955,1430700000.0
2008-01-09 09:15:00,1.6696,1.66995,1.66855,1.66905,1863000000.0
2008-01-09 09:20:00,1.669,1.6695,1.6681,1.6683,1963600000.0
2008-01-09 09:25:00,1.6683,1.6698,1.66805,1.6698,2011200000.0
2008-01-09 09:30:00,1.6698,1.66985,1.66865,1.66875,2262400000.0
2008-01-09 09:35:00,1.66875,1.66945,1.66805,1.66895,2443500000.0
2008-01-09 09:40:00,1.66895,1.66895,1.66775,1.66805,2581500000.0
2008-01-09 09:45:00,1.66805,1.66825,1.66745,1.66795,1746800000.0
2008-01-09 09:50:00,1.66795,1.6685,1.66705,1.66705,1741900004.0
2008-01-09 09:55:00,1.66715,1.66805,1.66695,1.66765,2392299998.0
2008-01-09 10:00:00,1.66765,1.66775,1.66705,1.6674,1845700001.0
2008-01-09 10:05:00,1.6674,1.66805,1.66705,1.66715,1595800000.0
2008-01-09 10:10:00,1.66715,1.668,1.66685,1.66765,2105599997.0
2008-01-09 10:15:00,1.66765,1.6678,1.66625,1.6666,2034299998.0
2008-01-09 10:20:00,1.66655,1.66685,1.66585,1.66645,1957100001.0
2008-01-09 10:25:00,1.66645,1.66745,1.66605,1.66735,1895700000.0
2008-01-09 10:30:00,1.66735,1.66765,1.66715,1.66725,1183800000.0
2008-01-09 10:35:00,1.66725,1.66805,1.66725,1.6676,1136700000.0
2008-01-09 10:40:00,1.66765,1.66845,1.66765,1.66795,2161300001.0
2008-01-09 10:45:00,1.66795,1.66825,1.667,1.66725,1894700000.0
2008-01-09 10:50:00,1.66725,1.6674,1.66675,1.66695,1751500000.0
2008-01-09 10:55:00,1.66695,1.6674,1.66625,1.66685,1639700000.0
2008-01-09 11:00:00,1.66685,1.6673,1.66635,1.66665,1919499999.0
2008-01-09 11:05:00,1.66665,1.6668,1.66595,1.66645,1935300000.0
2008-01-09 11:10:00,1.66645,1.66735,1.66625,1.66705,879900000.0
2008-01-09 11:15:00,1.66705,1.66725,1.6667,1.6667,1160400001.0
2008-01-09 11:20:00,1.66665,1.6668,1.66595,1.6664,1254000000.0
2008-01-09 11:25:00,1.6664,1.66655,1.6653,1.66535,613700000.0
2008-01-09 11:30:00,1.66535,1.6663,1.66495,1.66585,968700000.0
2008-01-09 11:35:00,1.66585,1.66635,1.66545,1.66545,1120700000.0
2008-01-09 11:40:00,1.66545,1.666,1.66525,1.66545,1032100000.0
2008-01-09 11:45:00,1.66545,1.6657,1.66475,1.66505,1320100000.0
2008-01-09 11:50:00,1.66505,1.6663,1.6649,1.66555,842300000.0
2008-01-09 11:55:00,1.66555,1.6661,1.66455,1.66455,1346999999.0
2008-01-09 12:00:00,1.66465,1.6655,1.6646,1.66485,665600000.0
2008-01-09 12:05:00,1.66495,1.6657,1.66465,1.6655,334400000.0
2008-01-09 12:10:00,1.6655,1.6659,1.6652,1.66545,479400000.0
2008-01-09 12:15:00,1.66545,1.66565,1.66455,1.66465,593900000.0
2008-01-09 12:20:00,1.66465,1.66475,1.66285,1.6637,1198500001.0
2008-01-09 12:25:00,1.6637,1.6641,1.66315,1.66365,1092900000.0
2008-01-09 12:30:00,1.66365,1.6638,1.66285,1.66305,2077900001.0
2008-01-09 12:35:00,1.66305,1.66305,1.66055,1.66115,1669500002.0
2008-01-09 12:40:00,1.66115,1.6628,1.66105,1.6624,2292900000.0
2008-01-09 12:45:00,1.6624,1.66285,1.6621,1.6627,1484300000.0
2008-01-09 12:50:00,1.66275,1.66295,1.66225,1.66265,814200000.0
2008-01-09 12:55:00,1.66265,1.6639,1.66235,1.66325,1489500000.0
2008-01-09 13:00:00,1.66325,1.66405,1.66275,1.66295,3640600000.0
2008-01-09 13:05:00,1.66295,1.66345,1.66235,1.66285,1652800000.0
2008-01-09 13:10:00,1.66295,1.6631,1.66245,1.6626,2584100000.0
2008-01-09 13:15:00,1.6626,1.66285,1.66235,1.66275,2899000000.0
2008-01-09 13:20:00,1.66275,1.66305,1.6624,1.663,4379900000.0
2008-01-09 13:25:00,1.663,1.66345,1.66245,1.66325,4777000000.0
2008-01-09 13:30:00,1.66325,1.66365,1.66255,1.66285,3201000000.0
2008-01-09 13:35:00,1.66285,1.66345,1.6627,1.66295,4340600000.0
2008-01-09 13:40:00,1.66315,1.66335,1.66135,1.66145,5501699997.0
2008-01-09 13:45:00,1.66145,1.662,1.661,1.662,5611500000.0
2008-01-09 13:50:00,1.662,1.6623,1.66165,1.66205,5487600000.0
2008-01-09 13:55:00,1.66205,1.66285,1.66205,1.66255,3057200000.0
2008-01-09 14:00:00,1.66245,1.66315,1.66235,1.66295,4970900000.0
2008-01-09 14:05:00,1.66295,1.6639,1.66275,1.66355,5499100000.0
2008-01-09 14:10:00,1.66355,1.66385,1.66255,1.66265,4489900000.0
2008-01-09 14:15:00,1.66265,1.6628,1.66185,1.6623,5775500000.0
2008-01-09 14:20:00,1.6623,1.66315,1.66195,1.6629,5211699999.0
2008-01-09 14:25:00,1.66285,1.66325,1.66105,1.66165,5879500000.0
2008-01-09 14:30:00,1.66165,1.66215,1.66115,1.66145,4293500000.0
2008-01-09 14:35:00,1.66145,1.66275,1.66145,1.66235,3076200000.0
2008-01-09 14:40:00,1.66245,1.66305,1.66165,1.66295,4889400002.0
2008-01-09 14:45:00,1.66295,1.66315,1.66195,1.6622,4698400000.0
2008-01-09 14:50:00,1.6622,1.6628,1.66145,1.6623,5916300001.0
2008-01-09 14:55:00,1.6623,1.6626,1.66215,1.66235,5298100000.0
2008-01-09 15:00:00,1.66235,1.66295,1.66145,1.6621,5148200000.0
2008-01-09 15:05:00,1.6621,1.6624,1.66115,1.66145,5365700000.0
2008-01-09 15:10:00,1.66145,1.66175,1.6604,1.66085,4719800004.0
2008-01-09 15:15:00,1.66095,1.66205,1.66,1.66115,5326600006.0
2008-01-09 15:20:00,1.66115,1.66245,1.6609,1.6623,5148499999.0
2008-01-09 15:25:00,1.6623,1.66315,1.662,1.663,5293400000.0
2008-01-09 15:30:00,1.663,1.66385,1.66245,1.66345,5495900000.0
2008-01-09 15:35:00,1.66355,1.66365,1.66215,1.66285,5958999999.0
2008-01-09 15:40:00,1.66285,1.66325,1.66185,1.66195,3544900000.0
2008-01-09 15:45:00,1.66195,1.66205,1.66095,1.66205,4329499998.0
2008-01-09 15:50:00,1.662,1.66265,1.6618,1.66205,5041500000.0
2008-01-09 15:55:00,1.66205,1.664,1.66195,1.6639,5204800000.0
2008-01-09 16:00:00,1.66405,1.66425,1.66295,1.6633,5308200000.0
2008-01-09 16:05:00,1.6633,1.66375,1.6625,1.66355,5606000000.0
2008-01-09 16:10:00,1.66355,1.6653,1.66285,1.6629,4983200000.0
2008-01-09 16:15:00,1.6629,1.6633,1.66265,1.66295,5174100000.0
2008-01-09 16:20:00,1.66295,1.6631,1.6621,1.6622,6307899988.0
2008-01-09 16:25:00,1.6622,1.66255,1.6614,1.6616,6030899999.0
2008-01-09 16:30:00,1.6616,1.6623,1.6612,1.6616,6069300008.0
2008-01-09 16:35:00,1.6616,1.6622,1.6599,1.6601,6238600004.0
2008-01-09 16:40:00,1.6601,1.6612,1.6601,1.6609,5219699999.0
2008-01-09 16:45:00,1.6609,1.66205,1.6608,1.661,6030799997.0
2008-01-09 16:50:00,1.66095,1.66255,1.66055,1.66185,4890800001.0
2008-01-09 16:55:00,1.6619,1.6622,1.6606,1.6614,4539799998.0
2008-01-09 17:00:00,1.6614,1.662,1.661,1.6613,4583199992.0
2008-01-09 17:05:00,1.6613,1.6621,1.66095,1.66105,6049499999.0
2008-01-09 17:10:00,1.66105,1.66155,1.66005,1.66075,4739100000.0
2008-01-09 17:15:00,1.66075,1.66185,1.6606,1.6615,5946499998.0
2008-01-09 17:20:00,1.6615,1.66195,1.66075,1.66185,6191399990.0
2008-01-09 17:25:00,1.66185,1.66195,1.66105,1.66145,5170800000.0
2008-01-09 17:30:00,1.66165,1.662,1.66105,1.66115,5017200000.0
2008-01-09 17:35:00,1.6612,1.662,1.66065,1.66125,4958999998.0
2008-01-09 17:40:00,1.66125,1.6624,1.6607,1.66125,4736100000.0
2008-01-09 17:45:00,1.66125,1.66155,1.66065,1.66125,4924000000.0
2008-01-09 17:50:00,1.66125,1.66215,1.66105,1.66185,4866199999.0
2008-01-09 17:55:00,1.66185,1.66365,1.66175,1.6634,4878399999.0
2008-01-09 18:00:00,1.6634,1.664,1.66255,1.66355,5062100000.0
2008-01-09 18:05:00,1.66365,1.66425,1.66345,1.6641,5279400000.0
2008-01-09 18:10:00,1.6641,1.66445,1.6624,1.66245,5670200001.0
2008-01-09 18:15:00,1.66245,1.66405,1.66245,1.66385,5745700000.0
2008-01-09 18:20:00,1.66385,1.66405,1.66295,1.6633,5019600001.0
2008-01-09 18:25:00,1.66325,1.66425,1.66285,1.66335,5625100001.0
2008-01-09 18:30:00,1.66335,1.66375,1.66305,1.66355,5721900001.0
2008-01-09 18:35:00,1.66355,1.6639,1.66315,1.66365,5309200000.0
2008-01-09 18:40:00,1.66365,1.664,1.6629,1.66295,5671499997.0
2008-01-09 18:45:00,1.66295,1.66495,1.66285,1.66435,5519199999.0
2008-01-09 18:50:00,1.66435,1.6665,1.66425,1.66605,5320399997.0
2008-01-09 18:55:00,1.66605,1.66665,1.66575,1.6659,5092000000.0
2008-01-09 19:00:00,1.6659,1.6664,1.66515,1.66545,6553100004.0
2008-01-09 19:05:00,1.66545,1.66595,1.66495,1.66515,5462600000.0
2008-01-09 19:10:00,1.66515,1.6655,1.66475,1.66545,6179900001.0
2008-01-09 19:15:00,1.66545,1.66615,1.6651,1.6652,7576499987.0
2008-01-09 19:20:00,1.6652,1.66655,1.66515,1.66595,5163599997.0
2008-01-09 19:25:00,1.66595,1.66605,1.66525,1.66545,3268800000.0
2008-01-09 19:30:00,1.66545,1.6662,1.66515,1.66595,5058800000.0
2008-01-09 19:35:00,1.66595,1.6662,1.66525,1.66555,6243400000.0
2008-01-09 19:40:00,1.66555,1.6664,1.6652,1.66625,5598400000.0
2008-01-09 19:45:00,1.66625,1.66655,1.66565,1.66585,7355700001.0
2008-01-09 19:50:00,1.66575,1.66585,1.66495,1.66515,7526800008.0
2008-01-09 19:55:00,1.66515,1.66615,1.66505,1.66565,6785200009.0
2008-01-09 20:00:00,1.66565,1.66575,1.66335,1.66335,5953100000.0
2008-01-09 20:05:00,1.66335,1.66455,1.66335,1.66445,6679000000.0
2008-01-09 20:10:00,1.66445,1.6651,1.66405,1.66465,7209300000.0
2008-01-09 20:15:00,1.66465,1.66595,1.66465,1.66535,6281000000.0
2008-01-09 20:20:00,1.66535,1.66555,1.6647,1.66505,6661400000.0
2008-01-09 20:25:00,1.6651,1.6661,1.66505,1.66555,5417700000.0
2008-01-09 20:30:00,1.66555,1.6666,1.66525,1.66615,6030600000.0
2008-01-09 20:35:00,1.66625,1.6666,1.66485,1.66515,5787499998.0
2008-01-09 20:40:00,1.66525,1.66615,1.66485,1.66555,4680900000.0
2008-01-09 20:45:00,1.66555,1.66615,1.66535,1.66565,2552400000.0
2008-01-09 20:50:00,1.66565,1.66625,1.66525,1.66605,6570100001.0
2008-01-09 20:55:00,1.6661,1.6661,1.66525,1.66555,5249300000.0
2008-01-09 21:00:00,1.66555,1.66705,1.6655,1.66555,5908100001.0
2008-01-09 21:05:00,1.66555,1.6674,1.66545,1.6669,6086100040.0
2008-01-09 21:10:00,1.6669,1.6669,1.6655,1.6662,5388300000.0
2008-01-09 21:15:00,1.6662,1.66665,1.66475,1.66485,6157700016.0
2008-01-09 21:20:00,1.66485,1.66505,1.6639,1.6642,4771700000.0
2008-01-09 21:25:00,1.6642,1.6643,1.66295,1.66355,4768500000.0
2008-01-09 21:30:00,1.66355,1.664,1.66235,1.66295,4196300000.0
2008-01-09 21:35:00,1.66295,1.66365,1.6627,1.663,4672500000.0
2008-01-09 21:40:00,1.66305,1.66425,1.66305,1.66425,4789000000.0
2008-01-09 21:45:00,1.66425,1.6647,1.66285,1.6631,6539400003.0
2008-01-09 21:50:00,1.66315,1.66415,1.66305,1.66395,3623400000.0
2008-01-09 21:55:00,1.66405,1.66495,1.66405,1.6649,6236800000.0
2008-01-09 22:00:00,1.66485,1.66505,1.6636,1.6642,6906500000.0
2008-01-09 22:05:00,1.66415,1.66435,1.6626,1.6634,6070600000.0
2008-01-09 22:10:00,1.6634,1.66385,1.66305,1.66315,6798900000.0
2008-01-09 22:15:00,1.66315,1.66325,1.6623,1.66285,5025300000.0
2008-01-09 22:20:00,1.66285,1.66285,1.66165,1.66195,6233000000.0
2008-01-09 22:25:00,1.66195,1.6629,1.66195,1.66275,6839600002.0
2008-01-09 22:30:00,1.66275,1.66385,1.66255,1.66355,1673900000.0
2008-01-09 22:35:00,1.66355,1.66415,1.66325,1.66325,4014900000.0
2008-01-09 22:40:00,1.66325,1.66395,1.66185,1.66305,5084700000.0
2008-01-09 22:45:00,1.66295,1.6642,1.66295,1.66385,5348600012.0
2008-01-09 22:50:00,1.66385,1.66415,1.66255,1.66255,6766099998.0
2008-01-09 22:55:00,1.66255,1.66275,1.66145,1.6622,5595600000.0
2008-01-09 23:00:00,1.6594,1.66185,1.6593,1.66025,7535199994.0
2008-01-09 23:05:00,1.66025,1.66075,1.65935,1.65975,5049900011.0
2008-01-09 23:10:00,1.65975,1.66015,1.65915,1.6601,6336299999.0
2008-01-09 23:15:00,1.6601,1.66035,1.65975,1.66005,6957800000.0
2008-01-09 23:20:00,1.66,1.66075,1.65995,1.6602,5535900000.0
2008-01-09 23:25:00,1.6602,1.6606,1.6598,1.6605,4987600000.0
2008-01-09 23:30:00,1.6605,1.6606,1.6588,1.6596,7143300005.0
2008-01-09 23:35:00,1.6595,1.6606,1.6595,1.6605,6737600000.0
2008-01-09 23:40:00,1.6605,1.6606,1.6601,1.6604,5667100000.0
2008-01-09 23:45:00,1.6605,1.6616,1.6597,1.6598,3755900000.0
2008-01-09 23:50:00,1.6598,1.6603,1.6591,1.6591,4890500000.0
2008-01-09 23:55:00,1.6591,1.6601,1.6591,1.6596,8010999954.0
2008-01-10 00:00:00,1.6596,1.6596,1.6585,1.6591,4310400000.0
2008-01-10 00:05:00,1.6591,1.6596,1.6581,1.6587,6905200000.0
2008-01-10 00:10:00,1.6587,1.6593,1.6582,1.6593,3061700000.0
2008-01-10 00:15:00,1.6593,1.6598,1.6587,1.6592,1810900000.0
2008-01-10 00:20:00,1.6592,1.6603,1.65905,1.6598,5137500000.0
2008-01-10 00:25:00,1.6598,1.6601,1.6593,1.6595,1487400000.0
2008-01-10 00:30:00,1.6593,1.6602,1.6591,1.6595,818900000.0
2008-01-10 00:35:00,1.6595,1.6598,1.6591,1.6594,1232400000.0
2008-01-10 00:40:00,1.6594,1.6598,1.65895,1.659,1554200000.0
2008-01-10 00:45:00,1.659,1.6594,1.6572,1.6583,2144000000.0
2008-01-10 00:50:00,1.6583,1.6587,1.65735,1.6582,1988700000.0
2008-01-10 00:55:00,1.6582,1.6585,1.6574,1.6585,1417800000.0
2008-01-10 01:00:00,1.6585,1.6592,1.6575,1.6591,1312800000.0
2008-01-10 01:05:00,1.659,1.6609,1.659,1.6599,1614200000.0
2008-01-10 01:10:00,1.6599,1.6611,1.6595,1.6599,988100000.0
2008-01-10 01:15:00,1.6599,1.6604,1.6594,1.6604,2070200000.0
2008-01-10 01:20:00,1.6604,1.6604,1.6595,1.6602,2976500000.0
2008-01-10 01:25:00,1.6602,1.6603,1.65955,1.6598,1327000000.0
2008-01-10 01:30:00,1.6598,1.6603,1.6594,1.6594,1458200000.0
2008-01-10 01:35:00,1.6594,1.6605,1.6593,1.6605,1640000000.0
2008-01-10 01:40:00,1.6605,1.6608,1.66,1.6607,2541400000.0
2008-01-10 01:45:00,1.6607,1.6608,1.6603,1.66055,1995300000.0
2008-01-10 01:50:00,1.66055,1.6617,1.6605,1.66075,3365100000.0
2008-01-10 01:55:00,1.66075,1.6608,1.6602,1.6602,2297900000.0
2008-01-10 02:00:00,1.6602,1.6602,1.6591,1.66,2086400000.0
2008-01-10 02:05:00,1.66,1.6612,1.66,1.6609,2514000000.0
2008-01-10 02:10:00,1.6609,1.6616,1.6606,1.6609,1925900000.0
2008-01-10 02:15:00,1.6609,1.6615,1.6607,1.6612,2868500000.0
2008-01-10 02:20:00,1.6612,1.6617,1.66035,1.6616,2204600000.0
2008-01-10 02:25:00,1.6616,1.6618,1.6602,1.6603,1915900000.0
2008-01-10 02:30:00,1.6603,1.6603,1.6586,1.659,3487300000.0
2008-01-10 02:35:00,1.659,1.6597,1.65875,1.65925,1761000000.0
2008-01-10 02:40:00,1.65925,1.65925,1.65775,1.65775,1475100000.0
2008-01-10 02:45:00,1.65775,1.66105,1.65775,1.66005,3563000000.0
2008-01-10 02:50:00,1.66005,1.66085,1.65995,1.66055,2924600000.0
2008-01-10 02:55:00,1.6606,1.66095,1.66015,1.66025,1282000000.0
2008-01-10 03:00:00,1.66025,1.66045,1.65935,1.66005,2220300000.0
2008-01-10 03:05:00,1.66005,1.66025,1.65855,1.65905,2536100000.0
2008-01-10 03:10:00,1.65895,1.65985,1.65855,1.65975,2160200000.0
2008-01-10 03:15:00,1.65975,1.65975,1.65815,1.65815,2259500000.0
2008-01-10 03:20:00,1.65825,1.65935,1.65775,1.65875,3597800000.0
2008-01-10 03:25:00,1.65875,1.65895,1.6582,1.65865,1506400000.0
2008-01-10 03:30:00,1.65865,1.65905,1.65845,1.65895,2386300000.0
2008-01-10 03:35:00,1.65895,1.65905,1.65835,1.65845,3692200000.0
2008-01-10 03:40:00,1.65845,1.65895,1.65825,1.65885,3738900000.0
2008-01-10 03:45:00,1.65885,1.65915,1.65845,1.65855,2326600000.0
2008-01-10 03:50:00,1.65855,1.65965,1.6585,1.65965,2056100000.0
2008-01-10 03:55:00,1.65965,1.65975,1.65905,1.65925,1621600000.0
2008-01-10 04:00:00,1.65925,1.66025,1.6591,1.65985,2535000000.0
2008-01-10 04:05:00,1.65985,1.65995,1.65935,1.65945,2911800000.0
2008-01-10 04:10:00,1.65945,1.66035,1.65935,1.66035,4743800000.0
2008-01-10 04:15:00,1.66035,1.66055,1.65955,1.6596,3126000000.0
2008-01-10 04:20:00,1.6596,1.65985,1.65915,1.65935,4810600000.0
2008-01-10 04:25:00,1.65935,1.66005,1.65905,1.65985,4798100000.0
2008-01-10 04:30:00,1.65985,1.66015,1.65925,1.65935,5422100000.0
2008-01-10 04:35:00,1.65935,1.65965,1.65935,1.65955,3977100000.0
2008-01-10 04:40:00,1.65955,1.66025,1.6594,1.66005,4479400000.0
2008-01-10 04:45:00,1.66005,1.6601,1.65945,1.6598,4353300000.0
2008-01-10 04:50:00,1.6598,1.6599,1.65915,1.65965,5121600000.0
2008-01-10 04:55:00,1.65965,1.65985,1.659,1.65935,3833900000.0
2008-01-10 05:00:00,1.65925,1.65965,1.65895,1.65925,2582500000.0
2008-01-10 05:05:00,1.65925,1.65975,1.65915,1.65935,4003800000.0
2008-01-10 05:10:00,1.65935,1.65965,1.65845,1.65875,4513200000.0
2008-01-10 05:15:00,1.65875,1.65955,1.6586,1.65945,4476000000.0
2008-01-10 05:20:00,1.65945,1.65985,1.6591,1.65985,1642100000.0
2008-01-10 05:25:00,1.65985,1.66025,1.6596,1.66005,1477900000.0
2008-01-10 05:30:00,1.6599,1.66015,1.65955,1.66015,2452100000.0
2008-01-10 05:35:00,1.66015,1.66045,1.65995,1.66035,1702300000.0
2008-01-10 05:40:00,1.66035,1.66045,1.65955,1.66005,1357600000.0
2008-01-10 05:45:00,1.66005,1.66025,1.6596,1.65985,1570400000.0
2008-01-10 05:50:00,1.65985,1.66045,1.65965,1.66045,2716800000.0
2008-01-10 05:55:00,1.66045,1.66055,1.66005,1.66005,1628300000.0
2008-01-10 06:00:00,1.66015,1.66045,1.65975,1.66005,1798800000.0
2008-01-10 06:05:00,1.66005,1.66015,1.65955,1.65975,1544800000.0
2008-01-10 06:10:00,1.65975,1.65985,1.65915,1.65955,1354300000.0
2008-01-10 06:15:00,1.65955,1.65975,1.65925,1.65955,2321500000.0
2008-01-10 06:20:00,1.65955,1.66005,1.65955,1.6597,2018200000.0
2008-01-10 06:25:00,1.6597,1.6621,1.65915,1.65945,4676600000.0
2008-01-10 06:30:00,1.65945,1.65955,1.65885,1.65945,3593200000.0
2008-01-10 06:35:00,1.65945,1.66005,1.6592,1.65995,3346200000.0
2008-01-10 06:40:00,1.65985,1.65995,1.65925,1.65945,1870900000.0
2008-01-10 06:45:00,1.65945,1.65985,1.65925,1.65925,1771400000.0
2008-01-10 06:50:00,1.65935,1.65955,1.659,1.6592,2580400000.0
2008-01-10 06:55:00,1.65925,1.66045,1.6592,1.66025,5416700000.0
2008-01-10 07:00:00,1.6602,1.6613,1.6602,1.66095,5542900000.0
2008-01-10 07:05:00,1.66095,1.6612,1.66085,1.6612,5513400000.0
2008-01-10 07:10:00,1.6612,1.6627,1.66115,1.66265,5279100000.0
2008-01-10 07:15:00,1.66265,1.6628,1.6618,1.66235,4901400000.0
2008-01-10 07:20:00,1.66235,1.66245,1.662,1.66245,4672200000.0
2008-01-10 07:25:00,1.66235,1.66265,1.66205,1.66265,3623800000.0
2008-01-10 07:30:00,1.66265,1.66275,1.66205,1.66245,5021400000.0
2008-01-10 07:35:00,1.66245,1.66265,1.6622,1.66235,5783800000.0
2008-01-10 07:40:00,1.66235,1.66285,1.66205,1.66235,4928000000.0
2008-01-10 07:45:00,1.66235,1.6628,1.6618,1.66275,5470900000.0
2008-01-10 07:50:00,1.66275,1.66315,1.66235,1.66295,4032200000.0
2008-01-10 07:55:00,1.66295,1.66325,1.6625,1.66265,1817600000.0
2008-01-10 08:00:00,1.66265,1.66455,1.66265,1.6637,2637800000.0
2008-01-10 08:05:00,1.6637,1.66415,1.6635,1.66375,5378300000.0
2008-01-10 08:10:00,1.66375,1.66385,1.66295,1.66335,4982800000.0
2008-01-10 08:15:00,1.66335,1.66475,1.66335,1.66445,4264100000.0
2008-01-10 08:20:00,1.66445,1.66485,1.66415,1.66445,4105700000.0
2008-01-10 08:25:00,1.66445,1.66555,1.66445,1.66495,5173400000.0
2008-01-10 08:30:00,1.66495,1.66495,1.6642,1.66435,3717200000.0
2008-01-10 08:35:00,1.66455,1.66535,1.66445,1.6646,3611900000.0
2008-01-10 08:40:00,1.6646,1.66515,1.66455,1.66495,4468200000.0
2008-01-10 08:45:00,1.66495,1.66515,1.66395,1.66495,2638700000.0
2008-01-10 08:50:00,1.66495,1.66575,1.66465,1.66525,3558300000.0
2008-01-10 08:55:00,1.66525,1.66545,1.66425,1.66435,3816000000.0
2008-01-10 09:00:00,1.66425,1.66465,1.66305,1.66385,4811700000.0
2008-01-10 09:05:00,1.6638,1.66485,1.66355,1.66475,4905600000.0
2008-01-10 09:10:00,1.66475,1.6648,1.66385,1.66435,4936400000.0
2008-01-10 09:15:00,1.66435,1.66435,1.6634,1.6641,5066200000.0
2008-01-10 09:20:00,1.6641,1.66515,1.66405,1.66455,4520300000.0
2008-01-10 09:25:00,1.66455,1.66485,1.66415,1.6645,3366200000.0
2008-01-10 09:30:00,1.66435,1.66595,1.66435,1.66555,5290100000.0
2008-01-10 09:35:00,1.66545,1.66605,1.66525,1.66545,5708200000.0
2008-01-10 09:40:00,1.66545,1.66615,1.66535,1.6655,5010700000.0
2008-01-10 09:45:00,1.6655,1.66565,1.66495,1.66515,7021600000.0
2008-01-10 09:50:00,1.66515,1.6652,1.66365,1.66405,5453600001.0
2008-01-10 09:55:00,1.66405,1.66445,1.6638,1.664,5577800000.0
2008-01-10 10:00:00,1.66395,1.66395,1.66275,1.66315,5749199995.0
2008-01-10 10:05:00,1.66315,1.66365,1.6623,1.66295,4736900000.0
2008-01-10 10:10:00,1.66295,1.66305,1.66235,1.66305,2956200000.0
2008-01-10 10:15:00,1.66305,1.66405,1.66275,1.66305,4957400000.0
2008-01-10 10:20:00,1.6629,1.66415,1.66285,1.66315,6674800000.0
2008-01-10 10:25:00,1.66315,1.6638,1.66225,1.66325,6006300000.0
2008-01-10 10:30:00,1.66325,1.66375,1.66235,1.66245,5646500000.0
2008-01-10 10:35:00,1.6626,1.66265,1.6611,1.66135,5929599998.0
2008-01-10 10:40:00,1.66135,1.66145,1.66055,1.66115,3803900000.0
2008-01-10 10:45:00,1.66115,1.66145,1.66085,1.66125,4443500000.0
2008-01-10 10:50:00,1.66125,1.66185,1.661,1.66155,3404500000.0
2008-01-10 10:55:00,1.66155,1.66155,1.66035,1.66045,3432100000.0
2008-01-10 11:00:00,1.6604,1.66085,1.6602,1.66065,4651200000.0
2008-01-10 11:05:00,1.6606,1.6608,1.66005,1.66015,5607700000.0
2008-01-10 11:10:00,1.66015,1.66075,1.65985,1.66035,4579200000.0
2008-01-10 11:15:00,1.66035,1.661,1.6592,1.6593,4440600000.0
2008-01-10 11:20:00,1.6593,1.65985,1.65895,1.65915,5758899998.0
2008-01-10 11:25:00,1.65915,1.6596,1.65855,1.6588,5412300001.0
2008-01-10 11:30:00,1.6588,1.66025,1.65865,1.66015,4150100000.0
2008-01-10 11:35:00,1.6602,1.66035,1.6596,1.65975,5515499999.0
2008-01-10 11:40:00,1.65985,1.66015,1.65935,1.65955,3539400000.0
2008-01-10 11:45:00,1.65955,1.65975,1.65835,1.65905,4288600000.0
2008-01-10 11:50:00,1.65915,1.65995,1.65875,1.659,4855800000.0
2008-01-10 11:55:00,1.65885,1.65985,1.65865,1.6595,4259900000.0
2008-01-10 12:00:00,1.6595,1.66025,1.65915,1.6601,4489200000.0
2008-01-10 12:05:00,1.6601,1.66095,1.65905,1.66005,5110700000.0
2008-01-10 12:10:00,1.66005,1.6603,1.65975,1.6602,4116000000.0
2008-01-10 12:15:00,1.6602,1.66075,1.6601,1.66035,4642500000.0
2008-01-10 12:20:00,1.66035,1.6609,1.6599,1.66015,4754900000.0
2008-01-10 12:25:00,1.66015,1.6603,1.6595,1.6597,4830300000.0
2008-01-10 12:30:00,1.6597,1.6597,1.65895,1.65955,4874000000.0
2008-01-10 12:35:00,1.65955,1.6599,1.65945,1.65965,5589900000.0
2008-01-10 12:40:00,1.65965,1.6602,1.65955,1.6599,5156400000.0
2008-01-10 12:45:00,1.6599,1.66,1.65915,1.65945,5358000000.0
2008-01-10 12:50:00,1.65945,1.65985,1.65925,1.65955,4828200000.0
2008-01-10 12:55:00,1.65955,1.6606,1.65945,1.66025,4930800000.0
2008-01-10 13:00:00,1.66025,1.66035,1.6598,1.6601,5587100000.0
2008-01-10 13:05:00,1.66015,1.66045,1.65965,1.6604,5229500000.0
2008-01-10 13:10:00,1.6604,1.66135,1.6602,1.6611,4287800000.0
2008-01-10 13:15:00,1.6611,1.6611,1.6599,1.6602,5080400000.0
2008-01-10 13:20:00,1.6602,1.6605,1.66,1.66035,5656000000.0
2008-01-10 13:25:00,1.66035,1.66075,1.66005,1.66045,5943800000.0
2008-01-10 13:30:00,1.66045,1.6606,1.6599,1.6603,5778800008.0
2008-01-10 13:35:00,1.6603,1.66065,1.66,1.66035,4950200000.0
2008-01-10 13:40:00,1.66035,1.66065,1.66,1.66005,4640700000.0
2008-01-10 13:45:00,1.66005,1.66105,1.65975,1.6607,4741800000.0
2008-01-10 13:50:00,1.66065,1.66095,1.6599,1.66075,4675399997.0
2008-01-10 13:55:00,1.66075,1.662,1.66065,1.6617,4333700000.0
2008-01-10 14:00:00,1.6617,1.6623,1.6603,1.6607,3722800000.0
2008-01-10 14:05:00,1.6607,1.6612,1.6603,1.66065,5302300000.0
2008-01-10 14:10:00,1.6607,1.66135,1.66015,1.66045,4852400001.0
2008-01-10 14:15:00,1.66045,1.66085,1.6602,1.66025,4679900000.0
2008-01-10 14:20:00,1.66025,1.661,1.66025,1.66065,4874000000.0
2008-01-10 14:25:00,1.66065,1.66115,1.65965,1.6598,4722700000.0
2008-01-10 14:30:00,1.6598,1.6604,1.65935,1.65975,5083900000.0
2008-01-10 14:35:00,1.65965,1.6605,1.65925,1.66035,5075200000.0
2008-01-10 14:40:00,1.66045,1.6607,1.65925,1.65925,5154700000.0
2008-01-10 14:45:00,1.65925,1.6612,1.65915,1.6611,5210300000.0
2008-01-10 14:50:00,1.66105,1.6611,1.6586,1.6586,4276000000.0
2008-01-10 14:55:00,1.6587,1.6597,1.6583,1.65895,4588700000.0
2008-01-10 15:00:00,1.65895,1.66065,1.65895,1.6604,4704600000.0
2008-01-10 15:05:00,1.6604,1.6614,1.66035,1.6608,4815100000.0
2008-01-10 15:10:00,1.6608,1.6612,1.66015,1.6612,5251800000.0
2008-01-10 15:15:00,1.6613,1.6615,1.66075,1.6609,5275500000.0
2008-01-10 15:20:00,1.661,1.6613,1.66055,1.6608,5220300000.0
2008-01-10 15:25:00,1.6608,1.66105,1.65985,1.66035,4489900000.0
2008-01-10 15:30:00,1.66035,1.66205,1.65915,1.6619,2530000000.0
2008-01-10 15:35:00,1.6619,1.66265,1.66165,1.6624,3166500000.0
2008-01-10 15:40:00,1.6624,1.66315,1.66115,1.66165,3907800000.0
2008-01-10 15:45:00,1.66165,1.6623,1.6613,1.66165,5218200003.0
2008-01-10 15:50:00,1.66155,1.6621,1.65995,1.6602,4165400001.0
2008-01-10 15:55:00,1.6602,1.6602,1.65875,1.6597,4750300000.0
2008-01-10 16:00:00,1.6597,1.6604,1.65875,1.65965,4648700000.0
2008-01-10 16:05:00,1.65965,1.66095,1.65895,1.66085,5909800000.0
2008-01-10 16:10:00,1.66085,1.6612,1.66015,1.6611,5139800000.0
2008-01-10 16:15:00,1.66105,1.66215,1.66105,1.66145,3225400000.0
2008-01-10 16:20:00,1.66145,1.66285,1.66115,1.66255,3928600000.0
2008-01-10 16:25:00,1.66245,1.66255,1.66135,1.6618,4007300001.0
2008-01-10 16:30:00,1.6618,1.6629,1.6617,1.6623,3958800000.0
2008-01-10 16:35:00,1.6623,1.66455,1.66225,1.66425,4421400001.0
2008-01-10 16:40:00,1.66425,1.6651,1.66395,1.6645,4064100001.0
2008-01-10 16:45:00,1.66445,1.6659,1.6636,1.6636,4346799996.0
2008-01-10 16:50:00,1.66345,1.66345,1.66125,1.6618,3874700000.0
2008-01-10 16:55:00,1.6618,1.66195,1.66065,1.66165,4638200008.0
2008-01-10 17:00:00,1.66165,1.6622,1.66105,1.66125,4693700001.0
2008-01-10 17:05:00,1.66125,1.66145,1.66025,1.66035,5500600004.0
2008-01-10 17:10:00,1.66035,1.66035,1.65845,1.65885,2958800002.0
2008-01-10 17:15:00,1.65885,1.65965,1.6584,1.65925,3379300000.0
2008-01-10 17:20:00,1.65925,1.66035,1.65885,1.66005,3928000000.0
2008-01-10 17:25:00,1.66005,1.66095,1.65985,1.66005,2903100000.0
2008-01-10 17:30:00,1.66005,1.66055,1.6594,1.65995,2234500000.0
2008-01-10 17:35:00,1.65995,1.66035,1.65895,1.6602,1447800000.0
2008-01-10 17:40:00,1.66035,1.6606,1.65975,1.65975,1296800000.0
2008-01-10 17:45:00,1.65975,1.66055,1.65955,1.65955,1616599997.0
2008-01-10 17:50:00,1.6596,1.6606,1.65915,1.65935,4002599995.0
2008-01-10 17:55:00,1.65935,1.6595,1.65795,1.65935,4483600000.0
2008-01-10 18:00:00,1.65935,1.65995,1.65865,1.6599,4911700001.0
2008-01-10 18:05:00,1.6599,1.66015,1.6591,1.65955,6327600010.0
2008-01-10 18:10:00,1.6594,1.6595,1.6573,1.65785,5028100000.0
2008-01-10 18:15:00,1.65785,1.65865,1.65665,1.65835,5986899998.0
2008-01-10 18:20:00,1.65835,1.65865,1.65775,1.65835,5017700001.0
2008-01-10 18:25:00,1.65835,1.65865,1.65765,1.65815,4130500003.0
2008-01-10 18:30:00,1.65815,1.65915,1.65755,1.65895,5439900004.0
2008-01-10 18:35:00,1.65895,1.6595,1.6586,1.6593,4437200001.0
2008-01-10 18:40:00,1.6593,1.6597,1.65805,1.6584,5825400003.0
2008-01-10 18:45:00,1.6584,1.6584,1.65745,1.658,6163400001.0
2008-01-10 18:50:00,1.658,1.65805,1.65735,1.65745,5338900006.0
2008-01-10 18:55:00,1.65745,1.65835,1.65735,1.65795,3914900000.0
2008-01-10 19:00:00,1.65795,1.65845,1.65775,1.65795,2642000000.0
2008-01-10 19:05:00,1.65795,1.65845,1.65765,1.65785,4049799981.0
2008-01-10 19:10:00,1.65785,1.65785,1.65725,1.6575,5493899994.0
2008-01-10 19:15:00,1.65755,1.65755,1.6523,1.6532,2182100000.0
2008-01-10 19:20:00,1.6532,1.65345,1.65085,1.65295,2968559998.0
2008-01-10 19:25:00,1.6528,1.65425,1.65235,1.65365,1909600001.0
2008-01-10 19:30:00,1.65345,1.65485,1.65285,1.65465,2397300003.0
2008-01-10 19:35:00,1.65465,1.65585,1.65345,1.65475,4185900004.0
2008-01-10 19:40:00,1.65475,1.65535,1.65405,1.65455,2740400001.0
2008-01-10 19:45:00,1.65455,1.65645,1.65455,1.65625,2678900000.0
2008-01-10 19:50:00,1.65625,1.65685,1.65565,1.65595,4452100001.0
2008-01-10 19:55:00,1.65595,1.65635,1.65305,1.65405,4125899997.0
2008-01-10 20:00:00,1.65405,1.65535,1.65285,1.65345,2954399999.0
2008-01-10 20:05:00,1.65335,1.65475,1.65335,1.65385,3764900008.0
2008-01-10 20:10:00,1.65405,1.65525,1.65355,1.65495,6776999987.0
2008-01-10 20:15:00,1.6549,1.65515,1.65405,1.6548,5423800000.0
2008-01-10 20:20:00,1.6548,1.65505,1.65415,1.6542,5355200000.0
2008-01-10 20:25:00,1.6542,1.65465,1.65365,1.6537,5098100000.0
2008-01-10 20:30:00,1.6537,1.6555,1.65355,1.65535,6336499990.0
2008-01-10 20:35:00,1.65535,1.65645,1.65505,1.6554,5721800000.0
2008-01-10 20:40:00,1.6554,1.65575,1.65435,1.65465,5983399990.0
2008-01-10 20:45:00,1.65465,1.65625,1.65465,1.65595,6192699999.0
2008-01-10 20:50:00,1.65595,1.65665,1.65565,1.65635,4397200000.0
2008-01-10 20:55:00,1.65635,1.65685,1.65525,1.65555,2258000003.0
2008-01-10 21:00:00,1.65555,1.65565,1.6546,1.65535,4873199997.0
2008-01-10 21:05:00,1.65535,1.65555,1.65465,1.65475,2180500000.0
2008-01-10 21:10:00,1.65475,1.65565,1.6544,1.6555,1324900000.0
2008-01-10 21:15:00,1.65565,1.65585,1.65325,1.65385,4096699988.0
2008-01-10 21:20:00,1.65385,1.65435,1.65315,1.65395,5609500006.0
2008-01-10 21:25:00,1.65395,1.65455,1.6535,1.654,6212300012.0
2008-01-10 21:30:00,1.654,1.6541,1.653,1.65345,3764600013.0
2008-01-10 21:35:00,1.65345,1.65375,1.65285,1.65305,3452700001.0
2008-01-10 21:40:00,1.65305,1.65305,1.65175,1.65205,6234500005.0
2008-01-10 21:45:00,1.65205,1.65245,1.65145,1.652,6265399986.0
2008-01-10 21:50:00,1.652,1.6522,1.6514,1.65195,6615600022.0
2008-01-10 21:55:00,1.65195,1.65215,1.65095,1.65105,4052800003.0
2008-01-10 22:00:00,1.65095,1.65095,1.65005,1.6505,5680100007.0
2008-01-10 22:05:00,1.6505,1.65195,1.65045,1.65095,6340600002.0
2008-01-10 22:10:00,1.65115,1.6512,1.64995,1.64995,5627100000.0
2008-01-10 22:15:00,1.64995,1.65085,1.64985,1.65045,2937400000.0
2008-01-10 22:20:00,1.65045,1.65045,1.64875,1.64955,3755199999.0
2008-01-10 22:25:00,1.64955,1.64965,1.64795,1.64795,3228699999.0
2008-01-10 22:30:00,1.64795,1.6489,1.64765,1.64855,6933299993.0
2008-01-10 22:35:00,1.64855,1.64955,1.6484,1.64865,5393500005.0
2008-01-10 22:40:00,1.64865,1.64955,1.64805,1.64955,5486699993.0
2008-01-10 22:45:00,1.64955,1.65025,1.64935,1.64955,6767700000.0
2008-01-10 22:50:00,1.64955,1.65045,1.6494,1.65025,3724600000.0
2008-01-10 22:55:00,1.65025,1.65165,1.65025,1.65095,3922700000.0
2008-01-10 23:00:00,1.65095,1.65165,1.65075,1.65105,3799600000.0
2008-01-10 23:05:00,1.65105,1.65175,1.65075,1.65165,1408100000.0
2008-01-10 23:10:00,1.65165,1.65245,1.65125,1.65195,3482600000.0
2008-01-10 23:15:00,1.65195,1.65295,1.6519,1.65255,2740800000.0
2008-01-10 23:20:00,1.65255,1.65295,1.65235,1.65275,3810500001.0
2008-01-10 23:25:00,1.65275,1.6535,1.6521,1.65245,6292400001.0
2008-01-10 23:30:00,1.6524,1.65265,1.65185,1.65245,6677400001.0
2008-01-10 23:35:00,1.65245,1.65265,1.65125,1.65215,5809199989.0
2008-01-10 23:40:00,1.65215,1.65295,1.65205,1.65275,3439899996.0
2008-01-10 23:45:00,1.65275,1.65345,1.65245,1.65335,3900800022.0
2008-01-10 23:50:00,1.65335,1.65425,1.65335,1.65365,4090800000.0
2008-01-10 23:55:00,1.65365,1.6538,1.6525,1.6526,4770499957.0
2008-01-11 00:00:00,1.6526,1.6527,1.6521,1.6525,6868400000.0
2008-01-11 00:05:00,1.6525,1.6535,1.65185,1.653,7130300000.0
2008-01-11 00:10:00,1.653,1.6534,1.6525,1.6534,2851600000.0
2008-01-11 00:15:00,1.6534,1.6542,1.65295,1.654,1392100000.0
2008-01-11 00:20:00,1.6539,1.654,1.6522,1.6529,2293300000.0
2008-01-11 00:25:00,1.6529,1.6536,1.6528,1.6534,2479800000.0
2008-01-11 00:30:00,1.6534,1.654,1.653,1.6534,761200000.0
2008-01-11 00:35:00,1.6534,1.6536,1.65285,1.6533,1380900000.0
2008-01-11 00:40:00,1.6533,1.6542,1.6529,1.6539,969500000.0
2008-01-11 00:45:00,1.654,1.6548,1.6539,1.6546,1221700000.0
2008-01-11 00:50:00,1.6546,1.6548,1.65435,1.6544,3310800000.0
2008-01-11 00:55:00,1.6544,1.6553,1.654,1.65515,792100000.0
2008-01-11 01:00:00,1.6552,1.6554,1.654,1.6547,1561800000.0
2008-01-11 01:05:00,1.6547,1.655,1.6544,1.6548,1277700000.0
2008-01-11 01:10:00,1.6547,1.6549,1.654,1.6542,1908500000.0
2008-01-11 01:15:00,1.6543,1.6544,1.65345,1.65355,1540600000.0
2008-01-11 01:20:00,1.65355,1.65455,1.65335,1.65405,2511600000.0
2008-01-11 01:25:00,1.65415,1.65425,1.6534,1.65405,3010700000.0
2008-01-11 01:30:00,1.65405,1.65535,1.65395,1.65515,2396300000.0
2008-01-11 01:35:00,1.65515,1.65535,1.65485,1.65505,2779900000.0
2008-01-11 01:40:00,1.65505,1.65525,1.65405,1.6541,2931600000.0
2008-01-11 01:45:00,1.6541,1.65445,1.65385,1.65395,3219300000.0
2008-01-11 01:50:00,1.65395,1.65465,1.65345,1.65375,2016400000.0
2008-01-11 01:55:00,1.65375,1.65425,1.65365,1.6542,1716100000.0
2008-01-11 02:00:00,1.6542,1.65495,1.65415,1.65465,1878500000.0
2008-01-11 02:05:00,1.65465,1.65535,1.65455,1.65505,2082000000.0
2008-01-11 02:10:00,1.65495,1.65585,1.6548,1.65525,1678200000.0
2008-01-11 02:15:00,1.65525,1.65595,1.65515,1.65565,1588000000.0
2008-01-11 02:20:00,1.65565,1.65595,1.6554,1.6556,1679900000.0
2008-01-11 02:25:00,1.6556,1.65585,1.6551,1.6555,2231900000.0
2008-01-11 02:30:00,1.65555,1.65575,1.65465,1.65485,2428800000.0
2008-01-11 02:35:00,1.65485,1.65525,1.65465,1.65515,2962800000.0
2008-01-11 02:40:00,1.6551,1.65535,1.65485,1.65525,2756000000.0
2008-01-11 02:45:00,1.65525,1.65545,1.65475,1.65485,1585800000.0
2008-01-11 02:50:00,1.65485,1.65505,1.65435,1.65435,2293100000.0
2008-01-11 02:55:00,1.65435,1.65495,1.65295,1.6535,2324600007.0
2008-01-11 03:00:00,1.6535,1.6535,1.65225,1.65305,3867700000.0
2008-01-11 03:05:00,1.65305,1.65335,1.65145,1.65255,4304000000.0
2008-01-11 03:10:00,1.65255,1.65305,1.65005,1.65065,3416400001.0
2008-01-11 03:15:00,1.65065,1.65135,1.65025,1.6512,3150300000.0
2008-01-11 03:20:00,1.6512,1.65145,1.65055,1.65105,1665300000.0
2008-01-11 03:25:00,1.65105,1.65135,1.65055,1.65095,1407300000.0
2008-01-11 03:30:00,1.65095,1.65095,1.64955,1.65045,1562900000.0
2008-01-11 03:35:00,1.65045,1.65065,1.65005,1.6501,2555500000.0
2008-01-11 03:40:00,1.6501,1.65115,1.64985,1.65115,759300000.0
2008-01-11 03:45:00,1.65115,1.65175,1.65075,1.65155,877600000.0
2008-01-11 03:50:00,1.65155,1.6524,1.65125,1.65195,912200000.0
2008-01-11 03:55:00,1.65195,1.65305,1.65155,1.65255,1215500000.0
2008-01-11 04:00:00,1.65255,1.65275,1.65175,1.65195,767000000.0
2008-01-11 04:05:00,1.65195,1.6525,1.65195,1.65235,650900000.0
2008-01-11 04:10:00,1.65235,1.65345,1.65225,1.65295,650200000.0
2008-01-11 04:15:00,1.65295,1.6536,1.65275,1.65325,1079100000.0
2008-01-11 04:20:00,1.65325,1.65345,1.6524,1.65305,1126200000.0
2008-01-11 04:25:00,1.65305,1.65335,1.65255,1.6528,713500000.0
2008-01-11 04:30:00,1.6528,1.6528,1.65175,1.65205,565900000.0
2008-01-11 04:35:00,1.65205,1.6521,1.65095,1.65125,867200000.0
2008-01-11 04:40:00,1.65125,1.65145,1.65085,1.6512,869500000.0
2008-01-11 04:45:00,1.6512,1.65185,1.6512,1.65165,808500000.0
2008-01-11 04:50:00,1.65165,1.65195,1.65145,1.65155,1137500000.0
2008-01-11 04:55:00,1.65165,1.6526,1.65125,1.6523,1873400000.0
2008-01-11 05:00:00,1.6523,1.6523,1.65175,1.65195,1107400000.0
2008-01-11 05:05:00,1.65195,1.6525,1.65195,1.6522,1427200000.0
2008-01-11 05:10:00,1.6522,1.6525,1.652,1.6523,1014800000.0
2008-01-11 05:15:00,1.6523,1.6526,1.6521,1.6524,1858700000.0
2008-01-11 05:20:00,1.6524,1.6528,1.6518,1.6523,1618000000.0
2008-01-11 05:25:00,1.6523,1.6523,1.6515,1.6516,1935000000.0
2008-01-11 05:30:00,1.65155,1.6518,1.651,1.6515,1113400000.0
2008-01-11 05:35:00,1.6515,1.6527,1.6512,1.6527,3250400000.0
2008-01-11 05:40:00,1.6527,1.65415,1.6527,1.65395,1007800000.0
2008-01-11 05:45:00,1.65395,1.65505,1.6536,1.6549,1572100000.0
2008-01-11 05:50:00,1.6549,1.65735,1.6546,1.6571,1301800000.0
2008-01-11 05:55:00,1.6571,1.6575,1.6555,1.65575,1033400000.0
2008-01-11 06:00:00,1.65575,1.6559,1.6548,1.6548,2168700000.0
2008-01-11 06:05:00,1.6548,1.6553,1.6543,1.6545,1188800000.0
2008-01-11 06:10:00,1.6546,1.6548,1.65445,1.6547,1173000000.0
2008-01-11 06:15:00,1.6547,1.655,1.654,1.65475,1636500000.0
2008-01-11 06:20:00,1.65475,1.65575,1.6547,1.6551,1285300000.0
2008-01-11 06:25:00,1.6552,1.65595,1.6542,1.6544,1433900000.0
2008-01-11 06:30:00,1.65435,1.6548,1.6532,1.6539,1175100000.0
2008-01-11 06:35:00,1.6539,1.654,1.6531,1.6536,1221800000.0
2008-01-11 06:40:00,1.6536,1.6539,1.6532,1.65385,2693300000.0
2008-01-11 06:45:00,1.65385,1.6549,1.65345,1.6537,2485500000.0
2008-01-11 06:50:00,1.6538,1.6542,1.6535,1.6539,1712100000.0
2008-01-11 06:55:00,1.654,1.65445,1.654,1.6543,983200000.0
2008-01-11 07:00:00,1.6543,1.6544,1.65385,1.6543,1719200000.0
2008-01-11 07:05:00,1.6542,1.655,1.6542,1.65425,2672700000.0
2008-01-11 07:10:00,1.65425,1.6547,1.65365,1.6547,1352100000.0
2008-01-11 07:15:00,1.6547,1.6562,1.6547,1.6556,1930700000.0
2008-01-11 07:20:00,1.6556,1.6556,1.654,1.6545,1260300000.0
2008-01-11 07:25:00,1.6545,1.6553,1.6545,1.65515,1178600000.0
2008-01-11 07:30:00,1.65515,1.65595,1.655,1.6558,2983000000.0
2008-01-11 07:35:00,1.6559,1.65665,1.65545,1.65645,1999000000.0
2008-01-11 07:40:00,1.65645,1.6573,1.6564,1.6568,1756900000.0
2008-01-11 07:45:00,1.6569,1.6571,1.6558,1.6562,1417800000.0
2008-01-11 07:50:00,1.6562,1.6574,1.6555,1.65705,1087800000.0
2008-01-11 07:55:00,1.65705,1.6572,1.65565,1.6566,2264200000.0
2008-01-11 08:00:00,1.6566,1.6571,1.6565,1.6569,1747700000.0
2008-01-11 08:05:00,1.6569,1.6569,1.6543,1.655,2163800000.0
2008-01-11 08:10:00,1.655,1.65645,1.6548,1.6562,1058000000.0
2008-01-11 08:15:00,1.656,1.65665,1.6557,1.65665,927900000.0
2008-01-11 08:20:00,1.65665,1.6569,1.65635,1.6567,1058600000.0
2008-01-11 08:25:00,1.6567,1.6573,1.6566,1.6572,1160700000.0
2008-01-11 08:30:00,1.6572,1.6573,1.6563,1.65635,1921200000.0
2008-01-11 08:35:00,1.6563,1.6569,1.6555,1.65645,2048300000.0
2008-01-11 08:40:00,1.6564,1.6564,1.655,1.6552,1059600000.0
2008-01-11 08:45:00,1.65525,1.65605,1.65505,1.6552,1138200000.0
2008-01-11 08:50:00,1.6552,1.65685,1.6551,1.65615,1643900000.0
2008-01-11 08:55:00,1.6561,1.65805,1.65515,1.65605,1651100000.0
2008-01-11 09:00:00,1.65605,1.6563,1.6551,1.65595,2374900000.0
2008-01-11 09:05:00,1.65595,1.6562,1.6551,1.6557,2982200000.0
2008-01-11 09:10:00,1.6557,1.6557,1.6547,1.6554,2670200000.0
2008-01-11 09:15:00,1.6555,1.6555,1.6528,1.6529,3860400000.0
2008-01-11 09:20:00,1.6529,1.6535,1.6519,1.6523,3520100004.0
2008-01-11 09:25:00,1.6523,1.65315,1.6515,1.6516,2578200000.0
2008-01-11 09:30:00,1.6516,1.65245,1.6509,1.6523,2949400005.0
2008-01-11 09:35:00,1.6523,1.6526,1.6501,1.6511,4068700026.0
2008-01-11 09:40:00,1.6511,1.65185,1.6504,1.6515,3767800013.0
2008-01-11 09:45:00,1.65155,1.6524,1.6513,1.6518,3274400037.0
2008-01-11 09:50:00,1.6518,1.6518,1.6493,1.65025,2770600000.0
2008-01-11 09:55:00,1.65025,1.65195,1.65015,1.65105,3155800002.0
2008-01-11 10:00:00,1.65105,1.6524,1.65015,1.65025,1262900001.0
2008-01-11 10:05:00,1.65025,1.65095,1.6483,1.64845,2479300000.0
2008-01-11 10:10:00,1.64845,1.6494,1.64765,1.64885,2617700000.0
2008-01-11 10:15:00,1.64885,1.6503,1.64875,1.6503,3062700000.0
2008-01-11 10:20:00,1.6503,1.65065,1.64965,1.6503,3362800000.0
2008-01-11 10:25:00,1.65035,1.6508,1.64945,1.65045,2639099999.0
2008-01-11 10:30:00,1.65045,1.6512,1.64975,1.64995,2075400000.0
2008-01-11 10:35:00,1.64995,1.65055,1.64975,1.64975,3914200000.0
2008-01-11 10:40:00,1.64965,1.65025,1.64945,1.64985,2744700000.0
2008-01-11 10:45:00,1.64985,1.65085,1.64925,1.6493,1593300000.0
2008-01-11 10:50:00,1.6492,1.6502,1.64915,1.64995,1585700000.0
2008-01-11 10:55:00,1.64995,1.65035,1.64925,1.65025,3278800000.0
2008-01-11 11:00:00,1.65025,1.65035,1.64905,1.64925,3529700000.0
2008-01-11 11:05:00,1.6494,1.65095,1.6493,1.6507,2943300001.0
2008-01-11 11:10:00,1.6507,1.6512,1.65055,1.65075,1825600001.0
2008-01-11 11:15:00,1.6508,1.65135,1.65035,1.65085,2563300000.0
2008-01-11 11:20:00,1.65085,1.65115,1.6505,1.65085,2595000000.0
2008-01-11 11:25:00,1.65085,1.65145,1.65035,1.65145,2852500000.0
2008-01-11 11:30:00,1.65145,1.65165,1.65085,1.65145,1287300000.0
2008-01-11 11:35:00,1.65145,1.65165,1.65085,1.65155,3079000001.0
2008-01-11 11:40:00,1.65155,1.6519,1.65115,1.65125,2540600000.0
2008-01-11 11:45:00,1.65125,1.65175,1.65105,1.65155,4342100000.0
2008-01-11 11:50:00,1.6515,1.65265,1.65145,1.65215,1806300001.0
2008-01-11 11:55:00,1.65215,1.65235,1.65075,1.65165,2714600003.0
2008-01-11 12:00:00,1.65165,1.65195,1.65045,1.65065,1473700000.0
2008-01-11 12:05:00,1.65065,1.65135,1.65015,1.65025,4505200001.0
2008-01-11 12:10:00,1.65025,1.6511,1.64965,1.6503,4238400002.0
2008-01-11 12:15:00,1.6503,1.65095,1.6496,1.64985,3639200000.0
2008-01-11 12:20:00,1.64985,1.65185,1.64985,1.65115,5582700000.0
2008-01-11 12:25:00,1.65115,1.65185,1.65115,1.65175,4238799999.0
2008-01-11 12:30:00,1.6518,1.65225,1.6514,1.65165,4515000001.0
2008-01-11 12:35:00,1.65165,1.65215,1.65155,1.65195,3733900000.0
2008-01-11 12:40:00,1.65195,1.65195,1.65115,1.65135,2958800000.0
2008-01-11 12:45:00,1.65135,1.6521,1.6511,1.65165,1848000000.0
2008-01-11 12:50:00,1.6518,1.6527,1.6508,1.65125,1513700000.0
2008-01-11 12:55:00,1.65125,1.6524,1.65095,1.65165,2639099995.0
2008-01-11 13:00:00,1.6516,1.65205,1.65085,1.65115,4847599999.0
2008-01-11 13:05:00,1.65115,1.65205,1.65075,1.65205,2347900000.0
2008-01-11 13:10:00,1.65205,1.65215,1.65125,1.65185,2606299999.0
2008-01-11 13:15:00,1.65185,1.65215,1.65155,1.65205,2446800000.0
2008-01-11 13:20:00,1.6521,1.6526,1.65175,1.652,783400000.0
2008-01-11 13:25:00,1.652,1.65245,1.65175,1.65215,476800000.0
2008-01-11 13:30:00,1.65225,1.65255,1.65175,1.65215,1079500000.0
2008-01-11 13:35:00,1.65215,1.6531,1.65175,1.65305,976300001.0
2008-01-11 13:40:00,1.65305,1.65365,1.65255,1.65325,2850500000.0
2008-01-11 13:45:00,1.65325,1.65345,1.65295,1.6531,3124500001.0
2008-01-11 13:50:00,1.6531,1.65385,1.653,1.6531,2993800002.0
2008-01-11 13:55:00,1.65305,1.6534,1.6527,1.65295,3123300000.0
2008-01-11 14:00:00,1.65295,1.65385,1.65275,1.65385,2135400000.0
2008-01-11 14:05:00,1.65385,1.65505,1.6533,1.6545,2602900000.0
2008-01-11 14:10:00,1.65445,1.65465,1.6531,1.65445,2955300000.0
2008-01-11 14:15:00,1.65445,1.65575,1.65435,1.65515,2180800000.0
2008-01-11 14:20:00,1.65515,1.65525,1.65425,1.65495,2160800000.0
2008-01-11 14:25:00,1.65485,1.65485,1.65315,1.65335,2118699997.0
2008-01-11 14:30:00,1.65345,1.65525,1.65335,1.65525,1719300000.0
2008-01-11 14:35:00,1.65525,1.65655,1.6551,1.65565,1675000000.0
2008-01-11 14:40:00,1.65565,1.6558,1.6541,1.65485,2508300000.0
2008-01-11 14:45:00,1.65485,1.65485,1.65385,1.654,1548900000.0
2008-01-11 14:50:00,1.654,1.65465,1.65355,1.6544,2242300000.0
2008-01-11 14:55:00,1.65445,1.65485,1.654,1.6542,1748600000.0
2008-01-11 15:00:00,1.6542,1.6545,1.65355,1.65375,2372400001.0
2008-01-11 15:05:00,1.65385,1.6545,1.65375,1.6539,1898700002.0
2008-01-11 15:10:00,1.6539,1.65455,1.6535,1.65435,2401600001.0
2008-01-11 15:15:00,1.65435,1.65465,1.65355,1.65355,3771400000.0
2008-01-11 15:20:00,1.65355,1.65395,1.65325,1.65345,3810000001.0
2008-01-11 15:25:00,1.65345,1.65415,1.65235,1.65245,2776500000.0
2008-01-11 15:30:00,1.65235,1.6548,1.65225,1.6536,2165100001.0
2008-01-11 15:35:00,1.65375,1.65445,1.65295,1.65305,2164100000.0
2008-01-11 15:40:00,1.653,1.65345,1.6523,1.65295,2032800000.0
2008-01-11 15:45:00,1.65295,1.6536,1.65265,1.65305,2310600001.0
2008-01-11 15:50:00,1.65305,1.65375,1.65275,1.65295,1848200002.0
2008-01-11 15:55:00,1.65285,1.65435,1.65245,1.65355,2559200002.0
2008-01-11 16:00:00,1.65355,1.65395,1.6524,1.65265,2380200002.0
2008-01-11 16:05:00,1.65265,1.65385,1.65265,1.6535,2583600001.0
2008-01-11 16:10:00,1.6535,1.65375,1.6528,1.6531,2700100000.0
2008-01-11 16:15:00,1.6531,1.6534,1.65275,1.6532,1235200001.0
2008-01-11 16:20:00,1.6532,1.6533,1.6528,1.6528,1972900000.0
2008-01-11 16:25:00,1.65295,1.65295,1.65195,1.6525,2341700001.0
2008-01-11 16:30:00,1.65245,1.6541,1.6523,1.65355,4136000000.0
2008-01-11 16:35:00,1.65345,1.6545,1.6534,1.65395,2482699999.0
2008-01-11 16:40:00,1.654,1.65445,1.65235,1.6527,2433200000.0
2008-01-11 16:45:00,1.65265,1.65385,1.65255,1.65295,2662300001.0
2008-01-11 16:50:00,1.65305,1.65395,1.65275,1.6532,1079000000.0
2008-01-11 16:55:00,1.6532,1.65425,1.6531,1.65415,2827500003.0
2008-01-11 17:00:00,1.65425,1.65505,1.654,1.654,769600000.0
2008-01-11 17:05:00,1.654,1.65565,1.654,1.65545,3309400000.0
2008-01-11 17:10:00,1.65545,1.6558,1.65435,1.655,3964600001.0
2008-01-11 17:15:00,1.655,1.65505,1.6535,1.65455,3863400000.0
2008-01-11 17:20:00,1.65455,1.6547,1.6537,1.6546,4649700004.0
2008-01-11 17:25:00,1.6546,1.6551,1.6537,1.6544,3165800000.0
2008-01-11 17:30:00,1.6543,1.6553,1.65365,1.65395,3800800002.0
2008-01-11 17:35:00,1.65395,1.65425,1.65335,1.65345,3123100000.0
2008-01-11 17:40:00,1.65345,1.65445,1.65325,1.65425,3671099992.0
2008-01-11 17:45:00,1.65435,1.65475,1.65335,1.65365,3637700002.0
2008-01-11 17:50:00,1.65365,1.65375,1.65265,1.65275,3942300003.0
2008-01-11 17:55:00,1.65275,1.65515,1.65255,1.65485,4560000002.0
2008-01-11 18:00:00,1.65485,1.65505,1.65425,1.65435,3623100001.0
2008-01-11 18:05:00,1.65435,1.6553,1.65425,1.65495,2637000000.0
2008-01-11 18:10:00,1.65495,1.65515,1.6543,1.6543,4815400007.0
2008-01-11 18:15:00,1.65435,1.65535,1.65415,1.65525,4611800010.0
2008-01-11 18:20:00,1.65525,1.65535,1.65405,1.65505,3794600005.0
2008-01-11 18:25:00,1.65505,1.6556,1.65475,1.65535,2909900000.0
2008-01-11 18:30:00,1.6553,1.656,1.65495,1.65505,2436500001.0
2008-01-11 18:35:00,1.65495,1.6554,1.65445,1.655,3079100000.0
2008-01-11 18:40:00,1.655,1.65585,1.65495,1.65525,2663400001.0
2008-01-11 18:45:00,1.65525,1.65555,1.6548,1.6553,3517800000.0
2008-01-11 18:50:00,1.6553,1.65545,1.65465,1.655,4161899999.0
2008-01-11 18:55:00,1.65495,1.6567,1.65465,1.65645,3525200000.0
2008-01-11 19:00:00,1.65645,1.6571,1.65575,1.65635,1824900000.0
2008-01-11 19:05:00,1.65635,1.65725,1.6558,1.65685,1059300000.0
2008-01-11 19:10:00,1.65685,1.6573,1.65675,1.6573,407400000.0
2008-01-11 19:15:00,1.6573,1.6575,1.6565,1.65745,800600000.0
2008-01-11 19:20:00,1.6575,1.6576,1.65685,1.6574,813200000.0
2008-01-11 19:25:00,1.6574,1.6574,1.65675,1.65695,893300000.0
2008-01-11 19:30:00,1.65695,1.65775,1.6564,1.65775,1677300000.0
2008-01-11 19:35:00,1.65775,1.65845,1.657,1.65845,914900000.0
2008-01-11 19:40:00,1.65845,1.65855,1.6576,1.65825,790600000.0
2008-01-11 19:45:00,1.65825,1.65845,1.6575,1.65845,1206600000.0
2008-01-11 19:50:00,1.65845,1.6589,1.6578,1.65865,1297299999.0
2008-01-11 19:55:00,1.65865,1.65995,1.65845,1.65945,1122100000.0
2008-01-11 20:00:00,1.6594,1.6596,1.6576,1.6583,1053100000.0
2008-01-11 20:05:00,1.6583,1.6585,1.6573,1.6583,402600000.0
2008-01-11 20:10:00,1.6583,1.6586,1.6575,1.65755,934200000.0
2008-01-11 20:15:00,1.65755,1.6584,1.65755,1.6581,483700000.0
2008-01-11 20:20:00,1.6581,1.6598,1.658,1.6593,475400000.0
2008-01-11 20:25:00,1.6593,1.65955,1.65855,1.65865,622500000.0
2008-01-11 20:30:00,1.6587,1.6591,1.65845,1.6587,1131000000.0
2008-01-11 20:35:00,1.6587,1.65925,1.6584,1.65875,522700000.0
2008-01-11 20:40:00,1.65875,1.65955,1.6585,1.65905,1089000000.0
2008-01-11 20:45:00,1.65905,1.66005,1.65865,1.6595,1077000000.0
2008-01-11 20:50:00,1.6595,1.65965,1.6584,1.65905,702900000.0
2008-01-11 20:55:00,1.65905,1.65925,1.65865,1.65905,3112399966.0
2008-01-11 21:00:00,1.65905,1.6593,1.65875,1.6588,2412000000.0
2008-01-11 21:05:00,1.6588,1.6591,1.6586,1.6586,924800000.0
2008-01-11 21:10:00,1.65845,1.65865,1.65815,1.65825,2976700000.0
2008-01-11 21:15:00,1.6582,1.65835,1.65755,1.65765,4615400000.0
2008-01-11 21:20:00,1.65765,1.65815,1.65735,1.65765,5471600003.0
2008-01-11 21:25:00,1.65765,1.65825,1.65735,1.6582,2845400000.0
2008-01-11 21:30:00,1.6582,1.65875,1.65755,1.65825,4605499970.0
2008-01-11 21:35:00,1.6583,1.65855,1.65785,1.65805,5713499994.0
2008-01-11 21:40:00,1.65805,1.65915,1.65805,1.65835,6141799987.0
2008-01-11 21:45:00,1.6584,1.65855,1.658,1.65835,5923100000.0
2008-01-11 21:50:00,1.6583,1.65885,1.65815,1.65865,3979800001.0
2008-01-11 21:55:00,1.65865,1.65965,1.65855,1.65945,3783900003.0
2008-01-11 22:00:00,1.6596,1.6596,1.6588,1.6591,4721000000.0
2008-01-11 22:05:00,1.6591,1.6594,1.6589,1.6592,4325000000.0
2008-01-11 22:10:00,1.6592,1.6597,1.65805,1.65875,4925800000.0
2008-01-11 22:15:00,1.65875,1.65875,1.65805,1.6584,1519200000.0
2008-01-11 22:20:00,1.6584,1.65965,1.65795,1.6581,1397900000.0
2008-01-11 22:25:00,1.6581,1.65925,1.6574,1.65755,4022299999.0
2008-01-11 22:30:00,1.65755,1.65805,1.65725,1.65795,3985400000.0
2008-01-11 22:35:00,1.65795,1.65855,1.65725,1.65765,2331500000.0
2008-01-11 22:40:00,1.65765,1.65785,1.6571,1.6573,2236300000.0
2008-01-11 22:45:00,1.6573,1.65795,1.657,1.65775,3942700000.0
2008-01-11 22:50:00,1.65775,1.65815,1.6575,1.65795,4839800000.0
2008-01-11 22:55:00,1.65795,1.65825,1.65755,1.65805,6292500024.0
2008-01-11 23:00:00,1.65805,1.65825,1.65725,1.65735,900000000.0
2008-01-14 00:00:00,1.6601,1.6608,1.6597,1.6605,102500000.0
2008-01-14 00:05:00,1.6604,1.6607,1.6604,1.6607,102500000.0
2008-01-14 00:10:00,1.6608,1.6614,1.6605,1.6606,102500000.0
2008-01-14 00:15:00,1.6605,1.6611,1.6604,1.6609,102500000.0
2008-01-14 00:20:00,1.6607,1.661,1.6604,1.6605,102500000.0
2008-01-14 00:25:00,1.6606,1.6619,1.6602,1.6614,340000000.0
2008-01-14 00:30:00,1.6614,1.66145,1.6608,1.6613,491800000.0
2008-01-14 00:35:00,1.6613,1.66165,1.6607,1.66115,602300000.0
2008-01-14 00:40:00,1.6612,1.6616,1.661,1.6612,487500000.0
2008-01-14 00:45:00,1.6612,1.6614,1.66,1.6608,653000000.0
2008-01-14 00:50:00,1.6609,1.661,1.66,1.6605,651100000.0
2008-01-14 00:55:00,1.6606,1.6607,1.6603,1.6603,581900000.0
2008-01-14 01:00:00,1.6603,1.661,1.6602,1.66075,1442100000.0
2008-01-14 01:05:00,1.66075,1.66105,1.66065,1.66105,1062600000.0
2008-01-14 01:10:00,1.66105,1.6615,1.66065,1.6608,1472300000.0
2008-01-14 01:15:00,1.6608,1.6612,1.66065,1.6611,2954000000.0
2008-01-14 01:20:00,1.6611,1.6613,1.66065,1.6608,2473100000.0
2008-01-14 01:25:00,1.6608,1.66115,1.6605,1.661,1597100000.0
2008-01-14 01:30:00,1.661,1.6611,1.65965,1.6599,2115800000.0
2008-01-14 01:35:00,1.6599,1.6602,1.65935,1.6597,1741350000.0
2008-01-14 01:40:00,1.6597,1.6606,1.65925,1.6605,2696000000.0
2008-01-14 01:45:00,1.6605,1.6606,1.65885,1.65935,3254550000.0
2008-01-14 01:50:00,1.6594,1.6596,1.658,1.6584,4814650000.0
2008-01-14 01:55:00,1.6584,1.6586,1.6577,1.65775,3023100000.0
2008-01-14 02:00:00,1.65775,1.6583,1.6553,1.6562,2821900000.0
2008-01-14 02:05:00,1.6562,1.6562,1.6551,1.6558,1730250000.0
2008-01-14 02:10:00,1.6558,1.6567,1.6558,1.6563,2428050000.0
2008-01-14 02:15:00,1.6563,1.6563,1.65475,1.6553,1942000000.0
2008-01-14 02:20:00,1.6553,1.6554,1.6521,1.6534,1627300000.0
2008-01-14 02:25:00,1.6533,1.6538,1.65225,1.6536,1612700000.0
2008-01-14 02:30:00,1.6536,1.6539,1.653,1.6536,1552700000.0
2008-01-14 02:35:00,1.6536,1.6545,1.6536,1.6543,1359000000.0
2008-01-14 02:40:00,1.6543,1.6544,1.6528,1.6531,2079300000.0
2008-01-14 02:45:00,1.6531,1.6542,1.6531,1.654,3756250000.0
2008-01-14 02:50:00,1.654,1.6544,1.6534,1.6539,2503100000.0
2008-01-14 02:55:00,1.6539,1.6542,1.6536,1.6539,1127200000.0
2008-01-14 03:00:00,1.6539,1.65475,1.6539,1.6539,851450000.0
2008-01-14 03:05:00,1.6539,1.6541,1.6535,1.65385,1227750000.0
2008-01-14 03:10:00,1.65385,1.65435,1.6537,1.65435,630900000.0
2008-01-14 03:15:00,1.65435,1.6548,1.65405,1.65475,1335350000.0
2008-01-14 03:20:00,1.65465,1.6548,1.6543,1.6547,2266500000.0
2008-01-14 03:25:00,1.6547,1.65515,1.65435,1.655,923100000.0
2008-01-14 03:30:00,1.655,1.65525,1.6548,1.65525,213850000.0
2008-01-14 03:35:00,1.65525,1.6554,1.6549,1.655,1267850000.0
2008-01-14 03:40:00,1.655,1.6553,1.6548,1.6553,1224350000.0
2008-01-14 03:45:00,1.6553,1.6555,1.6546,1.6547,1983100000.0
2008-01-14 03:50:00,1.6547,1.65475,1.6541,1.6544,913300000.0
2008-01-14 03:55:00,1.6544,1.6544,1.65385,1.6541,436900000.0
2008-01-14 04:00:00,1.6541,1.6541,1.65345,1.65355,477500000.0
2008-01-14 04:05:00,1.65355,1.6536,1.6529,1.6535,748600000.0
2008-01-14 04:10:00,1.6535,1.6535,1.6527,1.653,589350000.0
2008-01-14 04:15:00,1.653,1.6535,1.65225,1.6523,1116200000.0
2008-01-14 04:20:00,1.6523,1.6535,1.6521,1.6534,1597550000.0
2008-01-14 04:25:00,1.6533,1.6547,1.6532,1.654,981050000.0
2008-01-14 04:30:00,1.654,1.6552,1.6539,1.6549,1040900000.0
2008-01-14 04:35:00,1.6549,1.6555,1.6537,1.65415,860000000.0
2008-01-14 04:40:00,1.65415,1.6544,1.6537,1.6544,1317100000.0
2008-01-14 04:45:00,1.6544,1.65455,1.653,1.6533,1013350000.0
2008-01-14 04:50:00,1.6533,1.6538,1.6531,1.6533,1382050000.0
2008-01-14 04:55:00,1.65335,1.65335,1.6524,1.65265,1188650000.0
2008-01-14 05:00:00,1.65265,1.6529,1.6524,1.6524,768500000.0
2008-01-14 05:05:00,1.6522,1.6532,1.65205,1.6528,1137350000.0
2008-01-14 05:10:00,1.6528,1.6531,1.65255,1.6529,622400000.0
2008-01-14 05:15:00,1.6529,1.653,1.6523,1.6527,1514550000.0
2008-01-14 05:20:00,1.6527,1.6531,1.6525,1.6525,1358100000.0
2008-01-14 05:25:00,1.6524,1.6527,1.65155,1.6518,963200000.0
2008-01-14 05:30:00,1.6518,1.6524,1.6512,1.65205,860450000.0
2008-01-14 05:35:00,1.65205,1.6522,1.65165,1.65205,1220800000.0
2008-01-14 05:40:00,1.65205,1.6523,1.6516,1.65215,992100000.0
2008-01-14 05:45:00,1.65215,1.6526,1.6515,1.6525,1020150000.0
2008-01-14 05:50:00,1.6525,1.653,1.6521,1.6528,1757950000.0
2008-01-14 05:55:00,1.6528,1.6538,1.65255,1.6536,1999100000.0
2008-01-14 06:00:00,1.6536,1.6537,1.6532,1.6535,1443900000.0
2008-01-14 06:05:00,1.6535,1.6539,1.6532,1.6536,1267250000.0
2008-01-14 06:10:00,1.6536,1.65395,1.65335,1.65395,1141500000.0
2008-01-14 06:15:00,1.65395,1.654,1.653,1.6535,1217600000.0
2008-01-14 06:20:00,1.6535,1.6536,1.6526,1.6529,1612750000.0
2008-01-14 06:25:00,1.6529,1.6536,1.6525,1.6533,993800000.0
2008-01-14 06:30:00,1.6533,1.6542,1.6532,1.6539,4641100000.0
2008-01-14 06:35:00,1.6539,1.6553,1.6536,1.6548,4952200000.0
2008-01-14 06:40:00,1.6548,1.655,1.6542,1.6548,1869150000.0
2008-01-14 06:45:00,1.6548,1.6552,1.6545,1.6548,2520000000.0
2008-01-14 06:50:00,1.6548,1.6549,1.65445,1.65455,1758300000.0
2008-01-14 06:55:00,1.65455,1.6549,1.65405,1.6548,1413750000.0
2008-01-14 07:00:00,1.6548,1.6551,1.65365,1.6541,1233150000.0
2008-01-14 07:05:00,1.654,1.6547,1.6537,1.6542,1196350000.0
2008-01-14 07:10:00,1.6542,1.6553,1.6542,1.6553,1165650000.0
2008-01-14 07:15:00,1.6553,1.656,1.6552,1.6557,2491100000.0
2008-01-14 07:20:00,1.6557,1.6558,1.655,1.6552,1182800000.0
2008-01-14 07:25:00,1.6552,1.65585,1.6551,1.6557,1741450000.0
2008-01-14 07:30:00,1.6557,1.6561,1.6557,1.656,2266200000.0
2008-01-14 07:35:00,1.656,1.6561,1.6552,1.6553,2014000000.0
2008-01-14 07:40:00,1.6553,1.6555,1.6548,1.6554,1302050000.0
2008-01-14 07:45:00,1.6554,1.6556,1.65495,1.6553,3256200000.0
2008-01-14 07:50:00,1.6553,1.65555,1.6551,1.6551,3351400000.0
2008-01-14 07:55:00,1.6551,1.6563,1.6543,1.6562,6034750000.0
2008-01-14 08:00:00,1.6562,1.6562,1.6551,1.6551,2258300000.0
2008-01-14 08:05:00,1.6551,1.6606,1.6551,1.65845,1686850000.0
2008-01-14 08:10:00,1.6584,1.6591,1.6579,1.65815,777750000.0
2008-01-14 08:15:00,1.6581,1.66,1.6579,1.65835,1356850000.0
2008-01-14 08:20:00,1.6583,1.6586,1.6573,1.6577,786650000.0
2008-01-14 08:25:00,1.6577,1.658,1.6573,1.6575,731400000.0
2008-01-14 08:30:00,1.6575,1.6583,1.6567,1.6578,1226600000.0
2008-01-14 08:35:00,1.6578,1.6586,1.6576,1.6581,1120500000.0
2008-01-14 08:40:00,1.6581,1.65995,1.6578,1.65835,1097000000.0
2008-01-14 08:45:00,1.65835,1.65905,1.6578,1.65865,1260250000.0
2008-01-14 08:50:00,1.65865,1.6591,1.6579,1.6588,1130900000.0
2008-01-14 08:55:00,1.6588,1.6597,1.6583,1.6595,1294050000.0
2008-01-14 09:00:00,1.6595,1.6598,1.65845,1.6585,1510550000.0
2008-01-14 09:05:00,1.6586,1.659,1.65815,1.6587,3837400000.0
2008-01-14 09:10:00,1.6587,1.6591,1.6579,1.65905,3450000000.0
2008-01-14 09:15:00,1.65905,1.6597,1.65855,1.6592,3321400000.0
2008-01-14 09:20:00,1.6592,1.6593,1.6579,1.6585,2585300000.0
2008-01-14 09:25:00,1.6585,1.6592,1.65785,1.65835,2837250000.0
2008-01-14 09:30:00,1.65835,1.65915,1.6576,1.65845,1501600000.0
2008-01-14 09:35:00,1.65845,1.65875,1.6573,1.65775,2050500000.0
2008-01-14 09:40:00,1.65775,1.65945,1.65775,1.65935,2084900000.0
2008-01-14 09:45:00,1.65935,1.6597,1.65895,1.65895,3186550000.0
2008-01-14 09:50:00,1.65885,1.6601,1.65885,1.65965,3406900000.0
2008-01-14 09:55:00,1.65965,1.66055,1.65935,1.65995,2180150000.0
2008-01-14 10:00:00,1.65995,1.6606,1.6592,1.65985,2591700000.0
2008-01-14 10:05:00,1.65985,1.65995,1.65855,1.65885,4943100000.0
2008-01-14 10:10:00,1.65885,1.6592,1.6581,1.65835,2105400000.0
2008-01-14 10:15:00,1.65835,1.65975,1.65835,1.65965,2531050000.0
2008-01-14 10:20:00,1.65965,1.65965,1.6587,1.65915,3015700000.0
2008-01-14 10:25:00,1.65915,1.65985,1.65885,1.6597,3875950000.0
2008-01-14 10:30:00,1.6597,1.6602,1.6593,1.6597,3220250000.0
2008-01-14 10:35:00,1.6597,1.66015,1.65935,1.65935,3631250000.0
2008-01-14 10:40:00,1.65935,1.65995,1.65915,1.65985,1881350000.0
2008-01-14 10:45:00,1.65985,1.66005,1.65955,1.6599,2672400000.0
2008-01-14 10:50:00,1.6599,1.6599,1.65885,1.65895,3808600000.0
2008-01-14 10:55:00,1.65895,1.65925,1.65775,1.65895,6746500001.0
2008-01-14 11:00:00,1.65885,1.65935,1.6579,1.65805,4409399999.0
2008-01-14 11:05:00,1.65805,1.65875,1.65735,1.6576,4035600000.0
2008-01-14 11:10:00,1.65755,1.65775,1.65515,1.65605,3320600000.0
2008-01-14 11:15:00,1.65605,1.6567,1.65455,1.65595,2449699999.0
2008-01-14 11:20:00,1.65595,1.65815,1.65545,1.6577,1984700000.0
2008-01-14 11:25:00,1.6577,1.65785,1.65655,1.6567,3390950000.0
2008-01-14 11:30:00,1.6567,1.659,1.6567,1.6587,2286150000.0
2008-01-14 11:35:00,1.6587,1.6593,1.65835,1.6591,1966200000.0
2008-01-14 11:40:00,1.6591,1.6594,1.6587,1.65905,279400000.0
2008-01-14 11:45:00,1.65905,1.6592,1.65765,1.6584,2802650000.0
2008-01-14 11:50:00,1.65835,1.6584,1.65745,1.65805,2957600000.0
2008-01-14 11:55:00,1.65805,1.6591,1.6576,1.65905,4320500000.0
2008-01-14 12:00:00,1.65905,1.65905,1.65825,1.6589,4731700000.0
2008-01-14 12:05:00,1.6589,1.6595,1.6587,1.6591,3144400000.0
2008-01-14 12:10:00,1.6591,1.65955,1.6581,1.6583,2470700000.0
2008-01-14 12:15:00,1.6583,1.65925,1.65815,1.659,2723900000.0
2008-01-14 12:20:00,1.659,1.6591,1.65835,1.65875,995300000.0
2008-01-14 12:25:00,1.65875,1.659,1.65815,1.65835,450850000.0
2008-01-14 12:30:00,1.65835,1.65835,1.65715,1.65725,474100000.0
2008-01-14 12:35:00,1.65725,1.65725,1.65605,1.6565,1424450000.0
2008-01-14 12:40:00,1.65645,1.65675,1.65605,1.65615,1913950000.0
2008-01-14 12:45:00,1.65615,1.6565,1.6555,1.65595,1807850000.0
2008-01-14 12:50:00,1.65595,1.6568,1.65575,1.6561,3041550000.0
2008-01-14 12:55:00,1.6561,1.65615,1.65565,1.6559,1804100000.0
2008-01-14 13:00:00,1.65595,1.65595,1.65535,1.65575,2067450000.0
2008-01-14 13:05:00,1.65575,1.6559,1.65535,1.6558,2407900000.0
2008-01-14 13:10:00,1.6558,1.65605,1.6554,1.6558,1280100000.0
2008-01-14 13:15:00,1.6558,1.65605,1.65545,1.65555,2805750000.0
2008-01-14 13:20:00,1.65555,1.65615,1.65535,1.65575,1386400000.0
2008-01-14 13:25:00,1.65575,1.65605,1.65515,1.65545,734000000.0
2008-01-14 13:30:00,1.65545,1.65585,1.65505,1.65565,1382750013.0
2008-01-14 13:35:00,1.65565,1.65695,1.65565,1.65675,2300000000.0
2008-01-14 13:40:00,1.65675,1.65735,1.65645,1.65685,1447700000.0
2008-01-14 13:45:00,1.65685,1.65695,1.656,1.6568,1467450000.0
2008-01-14 13:50:00,1.6568,1.6577,1.65675,1.65725,2270349999.0
2008-01-14 13:55:00,1.65725,1.65725,1.65545,1.6559,1990900000.0
2008-01-14 14:00:00,1.65595,1.65715,1.6558,1.65675,2569700000.0
2008-01-14 14:05:00,1.65675,1.6575,1.6563,1.6567,1375400008.0
2008-01-14 14:10:00,1.6567,1.65685,1.65595,1.656,1016450000.0
2008-01-14 14:15:00,1.656,1.657,1.6558,1.6567,1154200000.0
2008-01-14 14:20:00,1.6567,1.65675,1.6551,1.6558,926700000.0
2008-01-14 14:25:00,1.6558,1.656,1.65525,1.65565,1093000000.0
2008-01-14 14:30:00,1.65565,1.65625,1.65525,1.65545,590750000.0
2008-01-14 14:35:00,1.65555,1.657,1.6554,1.65605,731800000.0
2008-01-14 14:40:00,1.65605,1.65605,1.6544,1.6548,156050000.0
2008-01-14 14:45:00,1.6548,1.65555,1.65465,1.6552,961450000.0
2008-01-14 14:50:00,1.6552,1.6557,1.65485,1.6555,1500150000.0
2008-01-14 14:55:00,1.65555,1.6556,1.65505,1.6552,2002900000.0
2008-01-14 15:00:00,1.6552,1.65565,1.6546,1.65555,851750000.0
2008-01-14 15:05:00,1.65555,1.65595,1.65475,1.6552,1911999999.0
2008-01-14 15:10:00,1.6552,1.6557,1.65475,1.6552,2104650000.0
2008-01-14 15:15:00,1.65525,1.65535,1.65475,1.65515,1894950000.0
2008-01-14 15:20:00,1.65515,1.65525,1.6543,1.65455,1205500000.0
2008-01-14 15:25:00,1.65455,1.6551,1.6543,1.6549,1452900000.0
2008-01-14 15:30:00,1.6549,1.6567,1.6547,1.65595,2906950000.0
2008-01-14 15:35:00,1.65595,1.6562,1.6557,1.656,2831150000.0
2008-01-14 15:40:00,1.656,1.6561,1.6548,1.655,1664900000.0
2008-01-14 15:45:00,1.6549,1.6553,1.6545,1.655,4359650001.0
2008-01-14 15:50:00,1.655,1.6555,1.6548,1.6548,3549300000.0
2008-01-14 15:55:00,1.6548,1.655,1.6541,1.655,6156250004.0
2008-01-14 16:00:00,1.6549,1.6553,1.65455,1.6553,5643099998.0
2008-01-14 16:05:00,1.6553,1.6553,1.6544,1.6547,4395250000.0
2008-01-14 16:10:00,1.6547,1.6548,1.65415,1.65425,5193949998.0
2008-01-14 16:15:00,1.6543,1.655,1.6542,1.655,3773550000.0
2008-01-14 16:20:00,1.655,1.6551,1.6547,1.6548,4869300000.0
2008-01-14 16:25:00,1.6548,1.6552,1.6546,1.6549,3859799998.0
2008-01-14 16:30:00,1.6549,1.6549,1.6542,1.6546,3869400000.0
2008-01-14 16:35:00,1.6546,1.6554,1.6543,1.6547,5272899995.0
2008-01-14 16:40:00,1.6547,1.6555,1.6545,1.6553,2770799999.0
2008-01-14 16:45:00,1.6553,1.6553,1.65395,1.6543,3145050000.0
2008-01-14 16:50:00,1.6543,1.6548,1.6542,1.6545,4013899989.0
2008-01-14 16:55:00,1.6545,1.6549,1.65375,1.6549,2411550000.0
2008-01-14 17:00:00,1.6548,1.6548,1.6531,1.6531,3444249998.0
2008-01-14 17:05:00,1.6531,1.6535,1.6525,1.6528,3426849980.0
2008-01-14 17:10:00,1.6528,1.653,1.6522,1.6523,3682400000.0
2008-01-14 17:15:00,1.6523,1.6527,1.6519,1.65225,3184000000.0
2008-01-14 17:20:00,1.65225,1.6527,1.652,1.6522,2740800000.0
2008-01-14 17:25:00,1.6522,1.654,1.6521,1.6536,3814500000.0
2008-01-14 17:30:00,1.6536,1.65365,1.6524,1.6524,3356749998.0
2008-01-14 17:35:00,1.65245,1.6525,1.6518,1.6519,4506450000.0
2008-01-14 17:40:00,1.6519,1.6526,1.6518,1.6525,2071800000.0
2008-01-14 17:45:00,1.6525,1.6528,1.6518,1.6522,1250300000.0
2008-01-14 17:50:00,1.6522,1.653,1.652,1.6527,1432500001.0
2008-01-14 17:55:00,1.6527,1.654,1.6525,1.6538,1823949999.0
2008-01-14 18:00:00,1.6538,1.6546,1.6532,1.65455,2973149999.0
2008-01-14 18:05:00,1.65455,1.6546,1.6537,1.6541,2523600000.0
2008-01-14 18:10:00,1.6542,1.6555,1.654,1.6545,2589599995.0
2008-01-14 18:15:00,1.6545,1.6548,1.6537,1.65445,2528850000.0
2008-01-14 18:20:00,1.65445,1.6548,1.6538,1.6546,1639150003.0
2008-01-14 18:25:00,1.6546,1.6549,1.6539,1.6549,1631199999.0
2008-01-14 18:30:00,1.6549,1.6561,1.6547,1.65595,1137700000.0
2008-01-14 18:35:00,1.65595,1.656,1.6554,1.6555,1082900000.0
2008-01-14 18:40:00,1.6555,1.6566,1.6554,1.6561,2145400000.0
2008-01-14 18:45:00,1.6561,1.657,1.6559,1.65675,1618450000.0
2008-01-14 18:50:00,1.65675,1.65695,1.6558,1.65615,1854100000.0
2008-01-14 18:55:00,1.65615,1.6565,1.6554,1.65645,1653250000.0
2008-01-14 19:00:00,1.6564,1.65665,1.65575,1.6563,1436450000.0
2008-01-14 19:05:00,1.6563,1.65715,1.6557,1.65695,1156850002.0
2008-01-14 19:10:00,1.65695,1.6573,1.65675,1.6572,708550001.0
2008-01-14 19:15:00,1.6572,1.6576,1.6567,1.65695,1221200000.0
2008-01-14 19:20:00,1.65695,1.6578,1.65655,1.6576,800300000.0
2008-01-14 19:25:00,1.6576,1.6587,1.65705,1.6578,1905700000.0
2008-01-14 19:30:00,1.6578,1.6588,1.6578,1.6584,1124600000.0
2008-01-14 19:35:00,1.6584,1.6591,1.658,1.6591,1128700000.0
2008-01-14 19:40:00,1.6591,1.6597,1.6587,1.6587,897050000.0
2008-01-14 19:45:00,1.6587,1.6595,1.6587,1.6595,723900000.0
2008-01-14 19:50:00,1.6595,1.6609,1.6594,1.6603,1874950000.0
2008-01-14 19:55:00,1.6603,1.6605,1.65885,1.65955,2397199997.0
2008-01-14 20:00:00,1.65955,1.65965,1.6583,1.6587,1938699991.0
2008-01-14 20:05:00,1.6587,1.6594,1.6587,1.65895,831000000.0
2008-01-14 20:10:00,1.65895,1.65895,1.658,1.65875,2017649997.0
2008-01-14 20:15:00,1.6587,1.6592,1.6586,1.6586,1113300000.0
2008-01-14 20:20:00,1.65875,1.65895,1.65845,1.65855,1424999998.0
2008-01-14 20:25:00,1.65855,1.6586,1.65795,1.6581,1545849999.0
2008-01-14 20:30:00,1.6581,1.65835,1.6574,1.65815,2094299992.0
2008-01-14 20:35:00,1.65815,1.65835,1.6576,1.6576,1619450001.0
2008-01-14 20:40:00,1.6576,1.6576,1.6571,1.65735,1632750002.0
2008-01-14 20:45:00,1.65735,1.65735,1.65605,1.6563,2871299990.0
2008-01-14 20:50:00,1.6563,1.6571,1.6561,1.6571,2447799992.0
2008-01-14 20:55:00,1.6571,1.6572,1.6566,1.657,1944599987.0
2008-01-14 21:00:00,1.657,1.65735,1.6565,1.65735,2308749981.0
2008-01-14 21:05:00,1.6573,1.65745,1.6571,1.65735,784949997.0
2008-01-14 21:10:00,1.65735,1.65745,1.65655,1.65695,1631449994.0
2008-01-14 21:15:00,1.6569,1.6572,1.6567,1.6569,960199997.0
2008-01-14 21:20:00,1.6569,1.6571,1.6567,1.6567,1124650000.0
2008-01-14 21:25:00,1.6567,1.6569,1.6564,1.6568,1431299998.0
2008-01-14 21:30:00,1.65685,1.65685,1.6558,1.6563,1538099992.0
2008-01-14 21:35:00,1.6564,1.6564,1.6553,1.6553,1714349998.0
2008-01-14 21:40:00,1.6553,1.6553,1.6542,1.65425,1280350000.0
2008-01-14 21:45:00,1.6542,1.6545,1.654,1.65435,590150000.0
2008-01-14 21:50:00,1.65435,1.6548,1.65425,1.6547,643350000.0
2008-01-14 21:55:00,1.6548,1.655,1.6536,1.6537,1736350000.0
2008-01-14 22:00:00,1.65375,1.654,1.6528,1.6535,1053600000.0
2008-01-14 22:05:00,1.6537,1.6537,1.6522,1.6531,939699998.0
2008-01-14 22:10:00,1.65315,1.6534,1.65265,1.65335,914400000.0
2008-01-14 22:15:00,1.65335,1.6536,1.6532,1.6534,429400000.0
2008-01-14 22:20:00,1.6534,1.6541,1.6533,1.65385,820150000.0
2008-01-14 22:25:00,1.6538,1.65455,1.6537,1.6545,676600000.0
2008-01-14 22:30:00,1.6545,1.6545,1.654,1.6541,1066100000.0
2008-01-14 22:35:00,1.6541,1.65445,1.6537,1.6539,816600000.0
2008-01-14 22:40:00,1.6539,1.6553,1.6534,1.6549,1887600000.0
2008-01-14 22:45:00,1.6549,1.65495,1.6532,1.65345,651150000.0
2008-01-14 22:50:00,1.65345,1.65355,1.6527,1.6528,890900004.0
2008-01-14 22:55:00,1.6528,1.6536,1.65275,1.6535,777800000.0
2008-01-14 23:00:00,1.6535,1.6535,1.6529,1.65325,941600000.0
2008-01-14 23:05:00,1.65335,1.65335,1.6522,1.6528,456600000.0
2008-01-14 23:10:00,1.6529,1.6529,1.6522,1.65265,1013000001.0
2008-01-14 23:15:00,1.6526,1.6531,1.65225,1.6525,1473450000.0
2008-01-14 23:20:00,1.6525,1.6534,1.65195,1.6529,1136849999.0
2008-01-14 23:25:00,1.6529,1.653,1.6526,1.6527,676200000.0
2008-01-14 23:30:00,1.6527,1.6533,1.6525,1.65265,801000000.0
2008-01-14 23:35:00,1.6527,1.6537,1.65265,1.6531,1441999995.0
2008-01-14 23:40:00,1.6531,1.654,1.65235,1.6529,698250000.0
2008-01-14 23:45:00,1.6529,1.6532,1.65275,1.6532,514800000.0
2008-01-14 23:50:00,1.6532,1.6532,1.65215,1.6524,548300000.0
2008-01-14 23:55:00,1.6524,1.6527,1.6521,1.6524,1536799974.0
2008-01-15 00:00:00,1.6524,1.6529,1.6523,1.6528,1290300000.0
2008-01-15 00:05:00,1.6528,1.6532,1.6525,1.6526,1631250000.0
2008-01-15 00:10:00,1.6525,1.6529,1.6523,1.6523,974200000.0
2008-01-15 00:15:00,1.6523,1.6529,1.652,1.6529,95500000.0
2008-01-15 00:20:00,1.6529,1.653,1.6524,1.6524,171200000.0
2008-01-15 00:25:00,1.6524,1.6529,1.6524,1.6527,105000000.0
2008-01-15 00:30:00,1.6526,1.6534,1.6526,1.6533,139600000.0
2008-01-15 00:35:00,1.6532,1.6533,1.6528,1.6532,79550000.0
2008-01-15 00:40:00,1.6531,1.6533,1.6528,1.6531,123600000.0
2008-01-15 00:45:00,1.6531,1.6542,1.65305,1.6542,386250000.0
2008-01-15 00:50:00,1.6542,1.6545,1.6536,1.6541,242300000.0
2008-01-15 00:55:00,1.6541,1.6543,1.65325,1.6537,241250000.0
2008-01-15 01:00:00,1.6537,1.654,1.653,1.6538,329200000.0
2008-01-15 01:05:00,1.6538,1.654,1.65335,1.6538,329750000.0
2008-01-15 01:10:00,1.6538,1.6539,1.6528,1.653,332750000.0
2008-01-15 01:15:00,1.6531,1.6533,1.6527,1.653,477150000.0
2008-01-15 01:20:00,1.6531,1.6533,1.65265,1.6529,517200000.0
2008-01-15 01:25:00,1.6529,1.6532,1.65275,1.653,235850000.0
2008-01-15 01:30:00,1.653,1.6535,1.65295,1.6533,464350000.0
2008-01-15 01:35:00,1.6533,1.6541,1.6532,1.6539,832100000.0
2008-01-15 01:40:00,1.6539,1.6543,1.65365,1.6542,477950000.0
2008-01-15 01:45:00,1.6542,1.6552,1.6542,1.6548,734100000.0
2008-01-15 01:50:00,1.6548,1.6549,1.6543,1.6549,285450000.0
2008-01-15 01:55:00,1.6549,1.6551,1.6546,1.65465,272050000.0
2008-01-15 02:00:00,1.65465,1.6551,1.65445,1.6548,422850000.0
2008-01-15 02:05:00,1.6548,1.6554,1.6547,1.6552,199550000.0
2008-01-15 02:10:00,1.6552,1.65645,1.655,1.6562,502900000.0
2008-01-15 02:15:00,1.6562,1.6565,1.65525,1.6555,343550000.0
2008-01-15 02:20:00,1.65545,1.65545,1.6547,1.65475,385500000.0
2008-01-15 02:25:00,1.65475,1.6553,1.6547,1.6551,288650000.0
2008-01-15 02:30:00,1.6551,1.6555,1.6545,1.6552,769100000.0
2008-01-15 02:35:00,1.6552,1.6555,1.655,1.6553,209050000.0
2008-01-15 02:40:00,1.6553,1.6555,1.6549,1.6549,365900000.0
2008-01-15 02:45:00,1.6549,1.6553,1.6546,1.6547,557200000.0
2008-01-15 02:50:00,1.6547,1.6565,1.6547,1.6559,621400000.0
2008-01-15 02:55:00,1.6559,1.65635,1.6554,1.6563,349850000.0
2008-01-15 03:00:00,1.6563,1.65655,1.6551,1.6559,336800000.0
2008-01-15 03:05:00,1.6559,1.656,1.65545,1.6555,327100000.0
2008-01-15 03:10:00,1.6555,1.65555,1.65385,1.6548,474400000.0
2008-01-15 03:15:00,1.6548,1.6548,1.6539,1.65425,229550000.0
2008-01-15 03:20:00,1.65425,1.65475,1.6537,1.6545,348800000.0
2008-01-15 03:25:00,1.6545,1.6551,1.6541,1.65505,445050000.0
2008-01-15 03:30:00,1.65505,1.6562,1.6546,1.65595,547500000.0
2008-01-15 03:35:00,1.6559,1.65605,1.6543,1.655,610050000.0
2008-01-15 03:40:00,1.65495,1.6551,1.6542,1.65445,404750000.0
2008-01-15 03:45:00,1.65445,1.65475,1.6537,1.6537,172800000.0
2008-01-15 03:50:00,1.6537,1.6542,1.6532,1.6534,816550000.0
2008-01-15 03:55:00,1.6534,1.6545,1.6533,1.6541,317000000.0
2008-01-15 04:00:00,1.6541,1.6543,1.6536,1.65385,365500000.0
2008-01-15 04:05:00,1.6538,1.654,1.6535,1.654,397700000.0
2008-01-15 04:10:00,1.654,1.6542,1.6535,1.6537,439650000.0
2008-01-15 04:15:00,1.6537,1.65375,1.6526,1.65335,380550000.0
2008-01-15 04:20:00,1.6535,1.65415,1.65325,1.65345,456200000.0
2008-01-15 04:25:00,1.6534,1.6535,1.6528,1.6529,395800000.0
2008-01-15 04:30:00,1.6529,1.6531,1.6521,1.6521,383000000.0
2008-01-15 04:35:00,1.6522,1.65325,1.652,1.6531,171500000.0
2008-01-15 04:40:00,1.6531,1.6539,1.6528,1.6537,133500000.0
2008-01-15 04:45:00,1.6537,1.6545,1.6533,1.6542,468300000.0
2008-01-15 04:50:00,1.6542,1.6546,1.6541,1.6544,295800000.0
2008-01-15 04:55:00,1.6544,1.65465,1.6539,1.654,169350000.0
2008-01-15 05:00:00,1.654,1.65425,1.65335,1.65405,197950000.0
2008-01-15 05:05:00,1.654,1.6548,1.6537,1.6548,426600000.0
2008-01-15 05:10:00,1.6547,1.6549,1.6537,1.65375,343100000.0
2008-01-15 05:15:00,1.6538,1.65395,1.6528,1.6531,408750000.0
2008-01-15 05:20:00,1.6531,1.65385,1.6531,1.65315,299950000.0
2008-01-15 05:25:00,1.65315,1.65375,1.65305,1.65335,90800000.0
2008-01-15 05:30:00,1.65335,1.654,1.65315,1.65365,195200000.0
2008-01-15 05:35:00,1.65365,1.65415,1.65345,1.6537,46100000.0
2008-01-15 05:40:00,1.6537,1.65385,1.6527,1.6528,472650000.0
2008-01-15 05:45:00,1.6528,1.6528,1.6511,1.65175,885100000.0
2008-01-15 05:50:00,1.65175,1.6527,1.6514,1.65225,998000000.0
2008-01-15 05:55:00,1.65225,1.65235,1.65135,1.6517,604250000.0
2008-01-15 06:00:00,1.6517,1.6532,1.65145,1.6532,753550000.0
2008-01-15 06:05:00,1.6532,1.6537,1.6527,1.6534,737800000.0
2008-01-15 06:10:00,1.6534,1.6538,1.6531,1.6536,500350000.0
2008-01-15 06:15:00,1.6536,1.6536,1.65265,1.65295,836550000.0
2008-01-15 06:20:00,1.65295,1.6535,1.6525,1.6526,775450000.0
2008-01-15 06:25:00,1.6526,1.653,1.6519,1.6521,863650000.0
2008-01-15 06:30:00,1.6521,1.6527,1.652,1.65265,662650000.0
2008-01-15 06:35:00,1.65265,1.6529,1.6522,1.6525,605500000.0
2008-01-15 06:40:00,1.6526,1.6531,1.65235,1.6531,347200000.0
2008-01-15 06:45:00,1.6531,1.6539,1.6523,1.6524,884250001.0
2008-01-15 06:50:00,1.6524,1.6526,1.6518,1.6519,486600000.0
2008-01-15 06:55:00,1.65195,1.6524,1.6514,1.6522,691000000.0
2008-01-15 07:00:00,1.6522,1.6526,1.652,1.652,488900000.0
2008-01-15 07:05:00,1.652,1.6525,1.6519,1.6521,974800000.0
2008-01-15 07:10:00,1.6521,1.6522,1.6514,1.65165,651900000.0
2008-01-15 07:15:00,1.65165,1.652,1.6511,1.6512,1146800000.0
2008-01-15 07:20:00,1.6512,1.6521,1.6512,1.6516,707100000.0
2008-01-15 07:25:00,1.6516,1.6524,1.6512,1.6522,914100000.0
2008-01-15 07:30:00,1.6522,1.6526,1.6518,1.6522,1055300000.0
2008-01-15 07:35:00,1.6522,1.6524,1.6516,1.6516,636000000.0
2008-01-15 07:40:00,1.6516,1.6522,1.6513,1.6518,751400000.0
2008-01-15 07:45:00,1.6518,1.6523,1.65165,1.652,432600000.0
2008-01-15 07:50:00,1.652,1.6528,1.6518,1.6524,916500000.0
2008-01-15 07:55:00,1.6524,1.6528,1.652,1.6523,967800000.0
2008-01-15 08:00:00,1.6523,1.6528,1.6514,1.6519,1038400000.0
2008-01-15 08:05:00,1.6515,1.6525,1.6514,1.6525,812100000.0
2008-01-15 08:10:00,1.6525,1.6537,1.6522,1.6523,1665700001.0
2008-01-15 08:15:00,1.6523,1.6529,1.6523,1.6527,615800000.0
2008-01-15 08:20:00,1.6527,1.6534,1.6525,1.6532,713400000.0
2008-01-15 08:25:00,1.6532,1.6536,1.6514,1.6519,1477899999.0
2008-01-15 08:30:00,1.6519,1.6527,1.6516,1.652,2070500006.0
2008-01-15 08:35:00,1.6519,1.6523,1.6512,1.652,1666400005.0
2008-01-15 08:40:00,1.652,1.6521,1.6516,1.6518,1154900000.0
2008-01-15 08:45:00,1.6519,1.6522,1.65055,1.6506,1645400000.0
2008-01-15 08:50:00,1.6506,1.6522,1.6505,1.6513,1452800000.0
2008-01-15 08:55:00,1.6513,1.6522,1.6512,1.6515,1737800000.0
2008-01-15 09:00:00,1.6515,1.652,1.6508,1.6508,2117300000.0
2008-01-15 09:05:00,1.6508,1.6514,1.6508,1.6513,2326900000.0
2008-01-15 09:10:00,1.6513,1.6516,1.6508,1.6514,2228400000.0
2008-01-15 09:15:00,1.65135,1.652,1.6512,1.65185,2280199999.0
2008-01-15 09:20:00,1.65185,1.6522,1.6512,1.6518,1639800000.0
2008-01-15 09:25:00,1.6518,1.6518,1.6507,1.6509,1558299997.0
2008-01-15 09:30:00,1.6509,1.6515,1.65065,1.6514,1579900005.0
2008-01-15 09:35:00,1.65135,1.6518,1.6509,1.6516,1983500000.0
2008-01-15 09:40:00,1.65155,1.652,1.6506,1.6513,4071299999.0
2008-01-15 09:45:00,1.6513,1.6521,1.6506,1.6512,2627299994.0
2008-01-15 09:50:00,1.6511,1.6512,1.65,1.6501,2555899996.0
2008-01-15 09:55:00,1.6501,1.6504,1.6492,1.6493,1888199998.0
2008-01-15 10:00:00,1.6493,1.6513,1.6489,1.6512,2432900001.0
2008-01-15 10:05:00,1.6512,1.6514,1.65,1.6506,2247900000.0
2008-01-15 10:10:00,1.6506,1.6516,1.6501,1.65055,3455900001.0
2008-01-15 10:15:00,1.65055,1.6521,1.65025,1.6521,3748499989.0
2008-01-15 10:20:00,1.6521,1.6532,1.6515,1.6526,4175900005.0
2008-01-15 10:25:00,1.6525,1.6526,1.6506,1.6508,3492200000.0
2008-01-15 10:30:00,1.6508,1.6508,1.6497,1.6502,2979700000.0
2008-01-15 10:35:00,1.6502,1.6503,1.6496,1.6498,2647300006.0
2008-01-15 10:40:00,1.6498,1.6498,1.6487,1.6495,2827199999.0
2008-01-15 10:45:00,1.6495,1.6499,1.6492,1.6495,2445700000.0
2008-01-15 10:50:00,1.6495,1.6509,1.6494,1.6508,2405500003.0
2008-01-15 10:55:00,1.6508,1.6508,1.65,1.6502,2459399996.0
2008-01-15 11:00:00,1.6502,1.6507,1.6496,1.6497,2721800001.0
2008-01-15 11:05:00,1.6497,1.6501,1.6488,1.6489,3443699980.0
2008-01-15 11:10:00,1.6488,1.6493,1.6484,1.649,2884699991.0
2008-01-15 11:15:00,1.6491,1.6491,1.6483,1.6485,3215999997.0
2008-01-15 11:20:00,1.6485,1.6495,1.6483,1.6494,1863600004.0
2008-01-15 11:25:00,1.6494,1.65,1.6486,1.6496,2622999995.0
2008-01-15 11:30:00,1.6496,1.6501,1.64925,1.6501,2597000000.0
2008-01-15 11:35:00,1.6501,1.6506,1.6493,1.6496,2850000000.0
2008-01-15 11:40:00,1.6496,1.6497,1.6488,1.6494,2803999999.0
2008-01-15 11:45:00,1.6494,1.65,1.649,1.6498,3570399992.0
2008-01-15 11:50:00,1.6499,1.6506,1.6496,1.6505,1987699995.0
2008-01-15 11:55:00,1.6505,1.6506,1.6499,1.6504,1513300001.0
2008-01-15 12:00:00,1.6503,1.6508,1.6496,1.6502,2572100001.0
2008-01-15 12:05:00,1.6503,1.6513,1.6502,1.651,2095500000.0
2008-01-15 12:10:00,1.651,1.6519,1.651,1.6511,845200000.0
2008-01-15 12:15:00,1.6511,1.6516,1.651,1.6511,857600000.0
2008-01-15 12:20:00,1.6511,1.6518,1.6511,1.6515,1277500000.0
2008-01-15 12:25:00,1.6514,1.6522,1.6513,1.6519,1186800000.0
2008-01-15 12:30:00,1.6519,1.6526,1.6517,1.6522,1634100000.0
2008-01-15 12:35:00,1.6522,1.6529,1.652,1.6526,2265100000.0
2008-01-15 12:40:00,1.6525,1.6527,1.652,1.6524,2813800000.0
2008-01-15 12:45:00,1.6524,1.6534,1.652,1.652,2850700000.0
2008-01-15 12:50:00,1.6521,1.6534,1.6515,1.6534,3439399986.0
2008-01-15 12:55:00,1.6534,1.65395,1.6529,1.653,2433399999.0
2008-01-15 13:00:00,1.653,1.6533,1.6527,1.653,2607700000.0
2008-01-15 13:05:00,1.653,1.6532,1.6524,1.6531,2078300000.0
2008-01-15 13:10:00,1.6531,1.6539,1.6528,1.65365,2821399998.0
2008-01-15 13:15:00,1.65365,1.6553,1.65365,1.6543,2145500001.0
2008-01-15 13:20:00,1.6543,1.6549,1.6539,1.6546,2010300001.0
2008-01-15 13:25:00,1.6547,1.6553,1.65445,1.6553,2152699990.0
2008-01-15 13:30:00,1.6553,1.6559,1.6539,1.654,4411999998.0
2008-01-15 13:35:00,1.6539,1.6547,1.6538,1.6539,2846500000.0
2008-01-15 13:40:00,1.6539,1.6545,1.6537,1.654,3033499999.0
2008-01-15 13:45:00,1.654,1.6541,1.6529,1.6533,2552699999.0
2008-01-15 13:50:00,1.6533,1.65335,1.6513,1.6514,3776899997.0
2008-01-15 13:55:00,1.6514,1.6516,1.6505,1.6511,2717299989.0
2008-01-15 14:00:00,1.6511,1.6522,1.6511,1.6516,3079599995.0
2008-01-15 14:05:00,1.6516,1.6516,1.6512,1.6516,941200000.0
2008-01-15 14:10:00,1.6516,1.6516,1.6501,1.6504,2871299999.0
2008-01-15 14:15:00,1.6503,1.6509,1.6503,1.6504,2645600000.0
2008-01-15 14:20:00,1.6504,1.6511,1.6502,1.65105,1787600002.0
2008-01-15 14:25:00,1.651,1.6512,1.6507,1.6511,680000006.0
2008-01-15 14:30:00,1.6511,1.6518,1.6509,1.6514,1405600000.0
2008-01-15 14:35:00,1.6514,1.6519,1.6512,1.6514,2912790000.0
2008-01-15 14:40:00,1.6514,1.6527,1.6513,1.6527,2133680000.0
2008-01-15 14:45:00,1.6527,1.6527,1.6523,1.6523,647060000.0
2008-01-15 14:50:00,1.6523,1.6523,1.65175,1.6519,1680290000.0
2008-01-15 14:55:00,1.6519,1.65315,1.65185,1.65305,2433099991.0
2008-01-15 15:00:00,1.65305,1.65365,1.6527,1.6527,2069899998.0
2008-01-15 15:05:00,1.65275,1.65305,1.6524,1.65275,1711300000.0
2008-01-15 15:10:00,1.65275,1.65325,1.65215,1.65305,2885600000.0
2008-01-15 15:15:00,1.65305,1.65535,1.65275,1.65475,3781499997.0
2008-01-15 15:20:00,1.65455,1.6554,1.65435,1.65495,3834800000.0
2008-01-15 15:25:00,1.65495,1.65555,1.6537,1.6541,4024800000.0
2008-01-15 15:30:00,1.6541,1.6575,1.6541,1.6575,4515000000.0
2008-01-15 15:35:00,1.6574,1.65825,1.65675,1.6575,5087300000.0
2008-01-15 15:40:00,1.6576,1.6578,1.65595,1.65685,4648299998.0
2008-01-15 15:45:00,1.65685,1.65785,1.65645,1.6576,3820200002.0
2008-01-15 15:50:00,1.6576,1.65885,1.6572,1.65795,4671900000.0
2008-01-15 15:55:00,1.65795,1.6583,1.65695,1.6576,3888200000.0
2008-01-15 16:00:00,1.65765,1.6578,1.65645,1.65715,4117100000.0
2008-01-15 16:05:00,1.65715,1.65775,1.6569,1.6573,3112100000.0
2008-01-15 16:10:00,1.6573,1.6585,1.6573,1.6582,3018099998.0
2008-01-15 16:15:00,1.6582,1.6587,1.6573,1.65765,4741300000.0
2008-01-15 16:20:00,1.65765,1.6583,1.6567,1.6568,5271900001.0
2008-01-15 16:25:00,1.6569,1.6572,1.6561,1.6563,3712399995.0
2008-01-15 16:30:00,1.6563,1.6586,1.656,1.6583,4634399988.0
2008-01-15 16:35:00,1.6583,1.6583,1.6572,1.6572,3595499994.0
2008-01-15 16:40:00,1.6572,1.6576,1.6568,1.6573,4285599987.0
2008-01-15 16:45:00,1.6573,1.6574,1.6563,1.6571,2850499999.0
2008-01-15 16:50:00,1.6571,1.6579,1.6568,1.657,3643599990.0
2008-01-15 16:55:00,1.6571,1.6579,1.6569,1.6572,3362199995.0
2008-01-15 17:00:00,1.6572,1.6577,1.6562,1.6568,4248599993.0
2008-01-15 17:05:00,1.6569,1.6571,1.6561,1.6569,1645299997.0
2008-01-15 17:10:00,1.6569,1.6581,1.6565,1.658,3022000000.0
2008-01-15 17:15:00,1.658,1.6615,1.65735,1.66135,2889699999.0
2008-01-15 17:20:00,1.6614,1.6621,1.6607,1.6616,5107299980.0
2008-01-15 17:25:00,1.66155,1.6631,1.6615,1.6625,4037499999.0
2008-01-15 17:30:00,1.6625,1.6639,1.6623,1.6627,3697399996.0
2008-01-15 17:35:00,1.6628,1.665,1.6624,1.6648,3576799996.0
2008-01-15 17:40:00,1.6649,1.66815,1.6641,1.6672,6167199970.0
2008-01-15 17:45:00,1.6673,1.6691,1.6662,1.66675,5119399990.0
2008-01-15 17:50:00,1.66675,1.6694,1.6661,1.6662,4921699983.0
2008-01-15 17:55:00,1.6662,1.6668,1.6654,1.6656,3635399992.0
2008-01-15 18:00:00,1.6656,1.6667,1.6653,1.6664,5410600018.0
2008-01-15 18:05:00,1.6664,1.6679,1.6659,1.6679,4302400006.0
2008-01-15 18:10:00,1.6679,1.668,1.6655,1.666,5407400023.0
2008-01-15 18:15:00,1.6661,1.6668,1.6658,1.6663,3979000009.0
2008-01-15 18:20:00,1.66635,1.6686,1.6661,1.668,4264600008.0
2008-01-15 18:25:00,1.668,1.6691,1.667,1.6684,6470000001.0
2008-01-15 18:30:00,1.6684,1.6699,1.6684,1.6695,4611299999.0
2008-01-15 18:35:00,1.6695,1.6714,1.6688,1.6704,5266499999.0
2008-01-15 18:40:00,1.6704,1.6709,1.66995,1.6709,4622200020.0
2008-01-15 18:45:00,1.6709,1.6717,1.6698,1.6714,4044900003.0
2008-01-15 18:50:00,1.6714,1.67395,1.671,1.673,5141200005.0
2008-01-15 18:55:00,1.673,1.6731,1.67205,1.6722,6285200014.0
2008-01-15 19:00:00,1.6722,1.6737,1.6719,1.6728,4941700005.0
2008-01-15 19:05:00,1.6728,1.673,1.67145,1.67165,2731900006.0
2008-01-15 19:10:00,1.67165,1.672,1.67035,1.6704,2846499999.0
2008-01-15 19:15:00,1.67035,1.671,1.67015,1.6704,2731500002.0
2008-01-15 19:20:00,1.6704,1.6715,1.6702,1.6708,4313600000.0
2008-01-15 19:25:00,1.6709,1.6715,1.6706,1.6708,2854600003.0
2008-01-15 19:30:00,1.6708,1.6718,1.6708,1.6713,3161099998.0
2008-01-15 19:35:00,1.6713,1.6718,1.6704,1.67115,2685900000.0
2008-01-15 19:40:00,1.67115,1.6718,1.67065,1.6717,2435100006.0
2008-01-15 19:45:00,1.6718,1.6723,1.6708,1.671,2834700001.0
2008-01-15 19:50:00,1.671,1.6714,1.6705,1.6713,2991600002.0
2008-01-15 19:55:00,1.6713,1.6716,1.6708,1.6709,3362100004.0
2008-01-15 20:00:00,1.6709,1.6709,1.6701,1.6704,2596099999.0
2008-01-15 20:05:00,1.6704,1.6707,1.6694,1.6702,2816300004.0
2008-01-15 20:10:00,1.6701,1.6707,1.6694,1.6694,3027400009.0
2008-01-15 20:15:00,1.6694,1.6703,1.6683,1.6684,3417900010.0
2008-01-15 20:20:00,1.6684,1.6689,1.6678,1.6684,4183000009.0
2008-01-15 20:25:00,1.6684,1.6688,1.6676,1.6677,1841900000.0
2008-01-15 20:30:00,1.6677,1.6685,1.6677,1.6681,1729599998.0
2008-01-15 20:35:00,1.668,1.6682,1.6676,1.6678,1160199999.0
2008-01-15 20:40:00,1.6678,1.6681,1.6675,1.6678,2760700000.0
2008-01-15 20:45:00,1.6678,1.6682,1.6676,1.668,3989199993.0
2008-01-15 20:50:00,1.668,1.6689,1.6675,1.6689,3395699999.0
2008-01-15 20:55:00,1.6689,1.6689,1.668,1.6682,2417000000.0
2008-01-15 21:00:00,1.6682,1.6683,1.6672,1.6674,2269699995.0
2008-01-15 21:05:00,1.6674,1.6678,1.6665,1.6669,4054100012.0
2008-01-15 21:10:00,1.667,1.6673,1.6666,1.6672,2555200004.0
2008-01-15 21:15:00,1.6672,1.6677,1.66685,1.6675,1267400000.0
2008-01-15 21:20:00,1.6675,1.6676,1.6668,1.667,788600000.0
2008-01-15 21:25:00,1.667,1.6679,1.6667,1.6677,887400000.0
2008-01-15 21:30:00,1.6677,1.6679,1.6674,1.66775,644600000.0
2008-01-15 21:35:00,1.66775,1.6693,1.6673,1.6689,4131800001.0
2008-01-15 21:40:00,1.66885,1.6692,1.6683,1.6686,3913500000.0
2008-01-15 21:45:00,1.6686,1.6694,1.6686,1.6692,3212900007.0
2008-01-15 21:50:00,1.6692,1.6707,1.6689,1.6706,3734699999.0
2008-01-15 21:55:00,1.6706,1.6712,1.6703,1.6709,3860400005.0
2008-01-15 22:00:00,1.6708,1.675,1.6708,1.6743,4576900010.0
2008-01-15 22:05:00,1.6743,1.6748,1.6735,1.6743,4365700023.0
2008-01-15 22:10:00,1.6742,1.6763,1.674,1.6747,4338600005.0
2008-01-15 22:15:00,1.6747,1.6751,1.6737,1.6742,3822100012.0
2008-01-15 22:20:00,1.6742,1.6746,1.67345,1.6745,4037800002.0
2008-01-15 22:25:00,1.6745,1.6745,1.67295,1.6731,1494100000.0
2008-01-15 22:30:00,1.67315,1.6736,1.67245,1.6725,692800000.0
2008-01-15 22:35:00,1.67245,1.6725,1.67055,1.6721,1972000004.0
2008-01-15 22:40:00,1.6721,1.6737,1.6721,1.6729,2810200001.0
2008-01-15 22:45:00,1.6729,1.6737,1.6728,1.673,2305900002.0
2008-01-15 22:50:00,1.673,1.6744,1.6727,1.6743,1667500000.0
2008-01-15 22:55:00,1.6743,1.675,1.67365,1.6743,3177999999.0
2008-01-15 23:00:00,1.6746,1.6799,1.67405,1.6782,1152000000.0
2008-01-15 23:05:00,1.6784,1.67965,1.6768,1.6769,1591020000.0
2008-01-15 23:10:00,1.6769,1.6771,1.6757,1.6761,1650779997.0
2008-01-15 23:15:00,1.676,1.677,1.6757,1.6768,830800000.0
2008-01-15 23:20:00,1.6768,1.6789,1.6767,1.6788,1316100000.0
2008-01-15 23:25:00,1.6788,1.67885,1.6774,1.67765,1124880000.0
2008-01-15 23:30:00,1.67765,1.67865,1.6773,1.6774,1505820000.0
2008-01-15 23:35:00,1.6772,1.67795,1.6768,1.6775,1949000000.0
2008-01-15 23:40:00,1.6775,1.68005,1.67715,1.6794,2235280000.0
2008-01-15 23:45:00,1.6794,1.68075,1.678,1.6787,1522420001.0
2008-01-15 23:50:00,1.6785,1.6794,1.6782,1.6794,796660000.0
2008-01-15 23:55:00,1.6794,1.6808,1.6788,1.68,2124900008.0
2008-01-16 00:00:00,1.6799,1.6851,1.6799,1.6819,2499800000.0
2008-01-16 00:05:00,1.6818,1.68265,1.6805,1.6816,2968040000.0
2008-01-16 00:10:00,1.6816,1.6817,1.68,1.6808,2210280000.0
2008-01-16 00:15:00,1.6808,1.6822,1.6799,1.6803,1032800000.0
2008-01-16 00:20:00,1.6803,1.6808,1.6791,1.6797,1065020000.0
2008-01-16 00:25:00,1.6797,1.6826,1.6792,1.6813,1443520000.0
2008-01-16 00:30:00,1.6813,1.68155,1.68005,1.6804,538480000.0
2008-01-16 00:35:00,1.6804,1.6807,1.678,1.6789,277280000.0
2008-01-16 00:40:00,1.6789,1.6795,1.6785,1.6791,193260000.0
2008-01-16 00:45:00,1.6792,1.67925,1.6774,1.6775,419480000.0
2008-01-16 00:50:00,1.6775,1.6782,1.6762,1.6771,508920000.0
2008-01-16 00:55:00,1.6771,1.6776,1.6758,1.6762,456900000.0
2008-01-16 01:00:00,1.6762,1.6773,1.6762,1.6768,225600000.0
2008-01-16 01:05:00,1.6769,1.6776,1.6767,1.6768,288600000.0
2008-01-16 01:10:00,1.6768,1.6779,1.6757,1.6774,678000000.0
2008-01-16 01:15:00,1.6774,1.6785,1.67725,1.6781,755300000.0
2008-01-16 01:20:00,1.6782,1.6787,1.6773,1.6773,421900000.0
2008-01-16 01:25:00,1.6773,1.6779,1.6763,1.6767,682400000.0
2008-01-16 01:30:00,1.6767,1.6779,1.6765,1.677,677500000.0
2008-01-16 01:35:00,1.677,1.679,1.6769,1.6787,674700000.0
2008-01-16 01:40:00,1.6786,1.6793,1.6779,1.6786,659400000.0
2008-01-16 01:45:00,1.6786,1.6796,1.6786,1.6792,610000000.0
2008-01-16 01:50:00,1.6792,1.6801,1.6773,1.6773,727100000.0
2008-01-16 01:55:00,1.6773,1.6777,1.6743,1.6749,1157200000.0
2008-01-16 02:00:00,1.6749,1.6763,1.6733,1.67565,789200000.0
2008-01-16 02:05:00,1.67565,1.67785,1.67515,1.6767,504400000.0
2008-01-16 02:10:00,1.6767,1.677,1.6757,1.6762,403200000.0
2008-01-16 02:15:00,1.6762,1.67655,1.6753,1.67605,319800000.0
2008-01-16 02:20:00,1.67595,1.67715,1.6756,1.6766,208500000.0
2008-01-16 02:25:00,1.6766,1.6771,1.676,1.67655,211900000.0
2008-01-16 02:30:00,1.67665,1.67665,1.67485,1.67525,261600000.0
2008-01-16 02:35:00,1.67535,1.67555,1.67475,1.67535,96900000.0
2008-01-16 02:40:00,1.67535,1.67665,1.6751,1.6751,321900000.0
2008-01-16 02:45:00,1.6751,1.67565,1.67485,1.67555,374800000.0
2008-01-16 02:50:00,1.67555,1.67555,1.67495,1.67525,374200000.0
2008-01-16 02:55:00,1.67515,1.676,1.67505,1.67595,310700000.0
2008-01-16 03:00:00,1.67595,1.67685,1.67535,1.6759,305800000.0
2008-01-16 03:05:00,1.6759,1.67715,1.6753,1.67675,226200000.0
2008-01-16 03:10:00,1.67685,1.67785,1.67645,1.67785,393800000.0
2008-01-16 03:15:00,1.67785,1.67795,1.67715,1.67795,261100000.0
2008-01-16 03:20:00,1.67785,1.67805,1.67725,1.67755,196300000.0
2008-01-16 03:25:00,1.67755,1.6777,1.677,1.67725,311900000.0
2008-01-16 03:30:00,1.67715,1.67975,1.67715,1.6794,596200000.0
2008-01-16 03:35:00,1.6795,1.67965,1.67855,1.679,806400000.0
2008-01-16 03:40:00,1.67895,1.67905,1.67755,1.6779,354100000.0
2008-01-16 03:45:00,1.6779,1.67915,1.6779,1.67855,393600000.0
2008-01-16 03:50:00,1.67855,1.6789,1.67825,1.67885,243200000.0
2008-01-16 03:55:00,1.67885,1.67915,1.6777,1.67775,396100000.0
2008-01-16 04:00:00,1.67775,1.67875,1.67765,1.6778,404900000.0
2008-01-16 04:05:00,1.67785,1.67805,1.67685,1.67745,331200000.0
2008-01-16 04:10:00,1.67745,1.67785,1.67685,1.6778,364400000.0
2008-01-16 04:15:00,1.6778,1.67885,1.67735,1.6778,323300000.0
2008-01-16 04:20:00,1.6778,1.67825,1.6776,1.67805,195300000.0
2008-01-16 04:25:00,1.67795,1.67815,1.67455,1.6753,474800000.0
2008-01-16 04:30:00,1.67535,1.67765,1.67485,1.67705,489700000.0
2008-01-16 04:35:00,1.67695,1.67725,1.67605,1.67615,455200000.0
2008-01-16 04:40:00,1.67615,1.67675,1.6755,1.67605,278700000.0
2008-01-16 04:45:00,1.67595,1.67685,1.67495,1.67645,385600000.0
2008-01-16 04:50:00,1.6765,1.67695,1.6758,1.67635,644400000.0
2008-01-16 04:55:00,1.67635,1.677,1.67615,1.6766,116800000.0
2008-01-16 05:00:00,1.6765,1.67715,1.67605,1.6771,127000000.0
2008-01-16 05:05:00,1.67675,1.6777,1.6767,1.67705,188100000.0
2008-01-16 05:10:00,1.67705,1.67725,1.67585,1.67675,120400000.0
2008-01-16 05:15:00,1.67685,1.67695,1.67625,1.6766,130700000.0
2008-01-16 05:20:00,1.6766,1.6766,1.67585,1.67615,196400000.0
2008-01-16 05:25:00,1.67615,1.67725,1.67595,1.67615,422300000.0
2008-01-16 05:30:00,1.67615,1.67795,1.67615,1.67725,468300000.0
2008-01-16 05:35:00,1.6772,1.678,1.67685,1.6775,352400000.0
2008-01-16 05:40:00,1.6775,1.67915,1.6773,1.67905,666500000.0
2008-01-16 05:45:00,1.67905,1.67925,1.67765,1.67805,578900000.0
2008-01-16 05:50:00,1.67805,1.67875,1.67745,1.67785,425700000.0
2008-01-16 05:55:00,1.6779,1.67795,1.6749,1.67535,313900000.0
2008-01-16 06:00:00,1.67535,1.67665,1.6749,1.6756,227900000.0
2008-01-16 06:05:00,1.67565,1.67605,1.67445,1.67495,431700000.0
2008-01-16 06:10:00,1.67495,1.67575,1.67435,1.67525,426300000.0
2008-01-16 06:15:00,1.6755,1.67605,1.6746,1.67495,332800000.0
2008-01-16 06:20:00,1.67495,1.6753,1.6747,1.67525,278200000.0
2008-01-16 06:25:00,1.67525,1.67525,1.67295,1.67335,542900000.0
2008-01-16 06:30:00,1.67335,1.6748,1.6731,1.67425,279800000.0
2008-01-16 06:35:00,1.67425,1.67655,1.67355,1.67635,276300000.0
2008-01-16 06:40:00,1.67635,1.6766,1.6747,1.67515,389300000.0
2008-01-16 06:45:00,1.67515,1.67565,1.67485,1.67515,351100000.0
2008-01-16 06:50:00,1.67515,1.67745,1.67505,1.67665,204800000.0
2008-01-16 06:55:00,1.67665,1.67685,1.6756,1.6767,153300000.0
2008-01-16 07:00:00,1.67665,1.6783,1.67615,1.67805,252600000.0
2008-01-16 07:05:00,1.67805,1.6781,1.67665,1.67795,366300000.0
2008-01-16 07:10:00,1.67795,1.67835,1.6772,1.67805,215400000.0
2008-01-16 07:15:00,1.67805,1.67895,1.67805,1.6788,226200000.0
2008-01-16 07:20:00,1.6788,1.67945,1.67795,1.6791,337500000.0
2008-01-16 07:25:00,1.6791,1.6802,1.67815,1.6797,850900000.0
2008-01-16 07:30:00,1.6797,1.6803,1.67875,1.67975,161300000.0
2008-01-16 07:35:00,1.67975,1.6813,1.6796,1.68045,248600000.0
2008-01-16 07:40:00,1.68045,1.68115,1.67915,1.67985,807700000.0
2008-01-16 07:45:00,1.67985,1.68085,1.67935,1.68015,491700000.0
2008-01-16 07:50:00,1.6805,1.68065,1.67845,1.67905,221500000.0
2008-01-16 07:55:00,1.67905,1.67985,1.6781,1.67965,546100000.0
2008-01-16 08:00:00,1.6796,1.68015,1.67915,1.67955,823900000.0
2008-01-16 08:05:00,1.67955,1.67955,1.67685,1.6779,458000000.0
2008-01-16 08:10:00,1.6779,1.6791,1.6777,1.6791,479600000.0
2008-01-16 08:15:00,1.67915,1.6803,1.67885,1.68015,628600000.0
2008-01-16 08:20:00,1.68015,1.6805,1.6794,1.67965,356700000.0
2008-01-16 08:25:00,1.67965,1.67985,1.67925,1.6794,469000000.0
2008-01-16 08:30:00,1.6794,1.68005,1.6778,1.6778,554700000.0
2008-01-16 08:35:00,1.6778,1.6784,1.67705,1.67795,610200000.0
2008-01-16 08:40:00,1.67795,1.67815,1.67695,1.677,505600000.0
2008-01-16 08:45:00,1.67705,1.67775,1.67695,1.67765,473700000.0
2008-01-16 08:50:00,1.67765,1.6794,1.67755,1.67905,248300000.0
2008-01-16 08:55:00,1.67905,1.681,1.67875,1.68075,297850000.0
2008-01-16 09:00:00,1.68075,1.68245,1.68075,1.68175,351750000.0
2008-01-16 09:05:00,1.68175,1.6838,1.68165,1.68335,437600000.0
2008-01-16 09:10:00,1.68335,1.68415,1.683,1.68385,746100000.0
2008-01-16 09:15:00,1.68385,1.68495,1.68375,1.68405,1619900000.0
2008-01-16 09:20:00,1.684,1.68465,1.68285,1.68315,667500000.0
2008-01-16 09:25:00,1.68315,1.6843,1.68265,1.6837,947200000.0
2008-01-16 09:30:00,1.6837,1.6845,1.68335,1.68395,656400000.0
2008-01-16 09:35:00,1.68395,1.6855,1.68345,1.68445,1314200001.0
2008-01-16 09:40:00,1.68435,1.68435,1.68275,1.68335,1441800000.0
2008-01-16 09:45:00,1.68355,1.68355,1.67995,1.6809,1076900000.0
2008-01-16 09:50:00,1.6811,1.68215,1.68055,1.6819,1050500001.0
2008-01-16 09:55:00,1.68195,1.68255,1.68135,1.68175,1096400000.0
2008-01-16 10:00:00,1.68175,1.6825,1.68065,1.68225,1320799999.0
2008-01-16 10:05:00,1.6822,1.6828,1.68045,1.68095,1298000002.0
2008-01-16 10:10:00,1.68095,1.6817,1.68035,1.68105,1128300000.0
2008-01-16 10:15:00,1.68105,1.6825,1.68085,1.6811,1928600001.0
2008-01-16 10:20:00,1.68105,1.6815,1.68055,1.681,2095200000.0
2008-01-16 10:25:00,1.681,1.68165,1.6805,1.6805,940599999.0
2008-01-16 10:30:00,1.6805,1.68075,1.67865,1.679,1301000000.0
2008-01-16 10:35:00,1.67895,1.6809,1.67895,1.6798,1257800000.0
2008-01-16 10:40:00,1.6798,1.68285,1.6798,1.6822,878400000.0
2008-01-16 10:45:00,1.68215,1.6823,1.68135,1.6818,1022100000.0
2008-01-16 10:50:00,1.6818,1.6825,1.6816,1.6816,903400000.0
2008-01-16 10:55:00,1.6816,1.6838,1.681,1.6837,846800000.0
2008-01-16 11:00:00,1.6837,1.6854,1.68255,1.68515,1618000000.0
2008-01-16 11:05:00,1.6851,1.68545,1.68315,1.68405,1285799998.0
2008-01-16 11:10:00,1.68405,1.6862,1.68405,1.68615,934700000.0
2008-01-16 11:15:00,1.68615,1.68685,1.68475,1.6852,1463500000.0
2008-01-16 11:20:00,1.6852,1.6854,1.68365,1.6854,1740000000.0
2008-01-16 11:25:00,1.68535,1.6869,1.68505,1.68665,2140900000.0
2008-01-16 11:30:00,1.68655,1.68695,1.68525,1.68525,1343100000.0
2008-01-16 11:35:00,1.68515,1.68555,1.68415,1.6854,987400000.0
2008-01-16 11:40:00,1.6854,1.6857,1.68255,1.68285,935599999.0
2008-01-16 11:45:00,1.68285,1.6838,1.6821,1.68285,1753099999.0
2008-01-16 11:50:00,1.68275,1.68335,1.68195,1.68235,1137400000.0
2008-01-16 11:55:00,1.68235,1.6842,1.682,1.6833,1204800000.0
2008-01-16 12:00:00,1.68355,1.68555,1.6833,1.6851,1357500000.0
2008-01-16 12:05:00,1.6851,1.6852,1.68325,1.68405,1430299999.0
2008-01-16 12:10:00,1.68405,1.68775,1.6839,1.68685,1118700000.0
2008-01-16 12:15:00,1.68685,1.68955,1.68455,1.68545,2623500004.0
2008-01-16 12:20:00,1.6854,1.68735,1.68485,1.68615,2410099998.0
2008-01-16 12:25:00,1.6861,1.68625,1.6845,1.68595,1840199999.0
2008-01-16 12:30:00,1.686,1.68615,1.68475,1.6856,1183600000.0
2008-01-16 12:35:00,1.68575,1.68805,1.6856,1.6876,1419100000.0
2008-01-16 12:40:00,1.68765,1.6883,1.68595,1.68685,1446500000.0
2008-01-16 12:45:00,1.68685,1.68975,1.6852,1.6863,1752700000.0
2008-01-16 12:50:00,1.6863,1.6881,1.6863,1.68775,1711000000.0
2008-01-16 12:55:00,1.68785,1.6888,1.68695,1.68705,1464300001.0
2008-01-16 13:00:00,1.6872,1.6873,1.68485,1.6852,1662400000.0
2008-01-16 13:05:00,1.6852,1.68665,1.6851,1.6862,907000001.0
2008-01-16 13:10:00,1.6862,1.68645,1.6853,1.68635,1152100000.0
2008-01-16 13:15:00,1.68635,1.68635,1.68385,1.68535,1323300000.0
2008-01-16 13:20:00,1.68525,1.68525,1.68425,1.68455,1344900000.0
2008-01-16 13:25:00,1.68465,1.68485,1.68355,1.68355,1369700000.0
2008-01-16 13:30:00,1.68355,1.68385,1.682,1.68255,1156100000.0
2008-01-16 13:35:00,1.68255,1.6838,1.68255,1.6831,2905100001.0
2008-01-16 13:40:00,1.68305,1.68555,1.68295,1.68515,1470700000.0
2008-01-16 13:45:00,1.68505,1.68565,1.6834,1.68455,1410399999.0
2008-01-16 13:50:00,1.68455,1.68525,1.68365,1.68375,836200000.0
2008-01-16 13:55:00,1.68375,1.68475,1.68245,1.68275,936700000.0
2008-01-16 14:00:00,1.6828,1.6835,1.6817,1.6817,1623600000.0
2008-01-16 14:05:00,1.6817,1.68235,1.68105,1.68215,1308499999.0
2008-01-16 14:10:00,1.68215,1.68335,1.68185,1.682,1385700000.0
2008-01-16 14:15:00,1.682,1.68225,1.6791,1.67955,1956999999.0
2008-01-16 14:20:00,1.67955,1.68035,1.6783,1.67995,1127700000.0
2008-01-16 14:25:00,1.67985,1.68,1.6783,1.6795,2307800000.0
2008-01-16 14:30:00,1.6795,1.68105,1.67945,1.67965,1551300000.0
2008-01-16 14:35:00,1.67965,1.6803,1.67915,1.6794,825400000.0
2008-01-16 14:40:00,1.6793,1.67935,1.67825,1.6786,731599999.0
2008-01-16 14:45:00,1.67865,1.67915,1.67835,1.6785,1518199998.0
2008-01-16 14:50:00,1.6785,1.68075,1.67845,1.68015,1686300001.0
2008-01-16 14:55:00,1.68025,1.68115,1.67985,1.6806,2250000000.0
2008-01-16 15:00:00,1.6806,1.68145,1.68005,1.68045,1477700000.0
2008-01-16 15:05:00,1.68045,1.68085,1.67995,1.68035,1975500000.0
2008-01-16 15:10:00,1.68035,1.681,1.68015,1.68035,3016000002.0
2008-01-16 15:15:00,1.68035,1.68135,1.68035,1.6812,1911900000.0
2008-01-16 15:20:00,1.6812,1.68155,1.68045,1.68115,1516599998.0
2008-01-16 15:25:00,1.68115,1.68135,1.67955,1.67965,1797900000.0
2008-01-16 15:30:00,1.67985,1.68235,1.67915,1.68145,2123399998.0
2008-01-16 15:35:00,1.6816,1.6857,1.6814,1.6856,2612100002.0
2008-01-16 15:40:00,1.68565,1.68565,1.6836,1.6842,2544299997.0
2008-01-16 15:45:00,1.6842,1.6842,1.6825,1.6835,3660799992.0
2008-01-16 15:50:00,1.6835,1.684,1.6821,1.6828,3233199996.0
2008-01-16 15:55:00,1.6828,1.6832,1.6824,1.6827,3009599990.0
2008-01-16 16:00:00,1.6828,1.6838,1.6783,1.6803,3720699999.0
2008-01-16 16:05:00,1.6803,1.6811,1.6789,1.6795,3031600002.0
2008-01-16 16:10:00,1.6795,1.6799,1.6769,1.6774,4113799986.0
2008-01-16 16:15:00,1.6776,1.67895,1.67735,1.67755,3336499993.0
2008-01-16 16:20:00,1.67755,1.68005,1.67665,1.67665,3799000000.0
2008-01-16 16:25:00,1.67685,1.67885,1.67665,1.67825,4017099993.0
2008-01-16 16:30:00,1.67825,1.67955,1.67555,1.67555,3711200004.0
2008-01-16 16:35:00,1.67555,1.67765,1.67545,1.6764,4092100011.0
2008-01-16 16:40:00,1.67595,1.6772,1.67515,1.6771,3537500005.0
2008-01-16 16:45:00,1.6772,1.6794,1.6772,1.6791,4467699999.0
2008-01-16 16:50:00,1.6791,1.6808,1.6781,1.6806,3765100012.0
2008-01-16 16:55:00,1.6806,1.6835,1.6799,1.6835,3628100001.0
2008-01-16 17:00:00,1.6833,1.6839,1.6809,1.6823,3462299998.0
2008-01-16 17:05:00,1.6825,1.6827,1.6815,1.6817,2559100000.0
2008-01-16 17:10:00,1.6817,1.6836,1.6817,1.6834,2815200004.0
2008-01-16 17:15:00,1.6834,1.6838,1.6813,1.6813,2437400000.0
2008-01-16 17:20:00,1.6813,1.6831,1.6813,1.6831,3393299999.0
2008-01-16 17:25:00,1.6831,1.6838,1.682,1.6825,4053699998.0
2008-01-16 17:30:00,1.6824,1.6831,1.6818,1.6827,3111299998.0
2008-01-16 17:35:00,1.6828,1.6838,1.6825,1.6837,2175400000.0
2008-01-16 17:40:00,1.6837,1.685,1.6829,1.6832,2662200009.0
2008-01-16 17:45:00,1.6831,1.684,1.6787,1.679,4121999997.0
2008-01-16 17:50:00,1.6792,1.6795,1.6748,1.6754,4270200003.0
2008-01-16 17:55:00,1.6754,1.6763,1.6722,1.6734,3274500002.0
2008-01-16 18:00:00,1.6734,1.6747,1.6726,1.6733,5044800000.0
2008-01-16 18:05:00,1.6733,1.6734,1.6689,1.6696,6040900001.0
2008-01-16 18:10:00,1.6696,1.6708,1.6661,1.6672,5656899997.0
2008-01-16 18:15:00,1.6672,1.67,1.667,1.6696,5626400005.0
2008-01-16 18:20:00,1.6698,1.6713,1.6669,1.6676,6119100001.0
2008-01-16 18:25:00,1.6677,1.668,1.6649,1.6663,5414700007.0
2008-01-16 18:30:00,1.6663,1.667,1.6648,1.6669,6299699996.0
2008-01-16 18:35:00,1.667,1.6681,1.6662,1.6675,4055800001.0
2008-01-16 18:40:00,1.6675,1.6703,1.6675,1.6703,3467800000.0
2008-01-16 18:45:00,1.6704,1.6705,1.6685,1.6686,4143099999.0
2008-01-16 18:50:00,1.6686,1.669,1.6662,1.6669,4876399999.0
2008-01-16 18:55:00,1.6669,1.6677,1.6666,1.6677,3773199996.0
2008-01-16 19:00:00,1.6677,1.6677,1.6648,1.6655,4482199995.0
2008-01-16 19:05:00,1.6655,1.6665,1.665,1.66615,3362500000.0
2008-01-16 19:10:00,1.66615,1.6672,1.6655,1.6663,3903900006.0
2008-01-16 19:15:00,1.6663,1.6669,1.6652,1.66655,2997099999.0
2008-01-16 19:20:00,1.66655,1.6674,1.6662,1.6667,3747899998.0
2008-01-16 19:25:00,1.6667,1.6668,1.6654,1.6656,3108500000.0
2008-01-16 19:30:00,1.6656,1.6658,1.6646,1.6655,2875799993.0
2008-01-16 19:35:00,1.6654,1.6661,1.6653,1.6657,1033900000.0
2008-01-16 19:40:00,1.6659,1.6662,1.6649,1.665,3130399993.0
2008-01-16 19:45:00,1.6649,1.6659,1.6644,1.6658,2092700000.0
2008-01-16 19:50:00,1.66575,1.6677,1.6655,1.6676,2840499999.0
2008-01-16 19:55:00,1.6676,1.6689,1.6672,1.6683,1253599999.0
2008-01-16 20:00:00,1.6683,1.6685,1.6675,1.6682,1571200000.0
2008-01-16 20:05:00,1.6682,1.6689,1.668,1.6689,1773199997.0
2008-01-16 20:10:00,1.669,1.6691,1.6685,1.6689,2670599999.0
2008-01-16 20:15:00,1.6689,1.6695,1.6688,1.669,2865000002.0
2008-01-16 20:20:00,1.669,1.6692,1.6684,1.6686,2332300000.0
2008-01-16 20:25:00,1.66865,1.6687,1.6676,1.668,2511000000.0
2008-01-16 20:30:00,1.668,1.67,1.668,1.6698,3689600010.0
2008-01-16 20:35:00,1.6698,1.6699,1.6688,1.6695,4261499995.0
2008-01-16 20:40:00,1.6695,1.6705,1.6692,1.6697,4202800000.0
2008-01-16 20:45:00,1.6697,1.67,1.6685,1.6698,3260900013.0
2008-01-16 20:50:00,1.6698,1.67,1.6683,1.6684,3514099999.0
2008-01-16 20:55:00,1.6684,1.6694,1.6681,1.6683,3626899995.0
2008-01-16 21:00:00,1.6684,1.6695,1.6681,1.6683,2813500007.0
2008-01-16 21:05:00,1.6683,1.6686,1.6676,1.6678,2577799997.0
2008-01-16 21:10:00,1.6678,1.6681,1.6662,1.6673,3329599997.0
2008-01-16 21:15:00,1.6673,1.6678,1.6667,1.6672,3297699997.0
2008-01-16 21:20:00,1.6672,1.6672,1.6664,1.6672,2838300000.0
2008-01-16 21:25:00,1.6672,1.6675,1.6664,1.6668,2546199999.0
2008-01-16 21:30:00,1.6667,1.6669,1.6646,1.6653,3841100001.0
2008-01-16 21:35:00,1.6653,1.6656,1.6625,1.6632,3023499998.0
2008-01-16 21:40:00,1.6632,1.6632,1.6584,1.6602,4729900001.0
2008-01-16 21:45:00,1.6602,1.6624,1.6601,1.6617,2259600000.0
2008-01-16 21:50:00,1.6615,1.6636,1.6612,1.6635,3157100000.0
2008-01-16 21:55:00,1.6635,1.6648,1.6629,1.6644,3622599996.0
2008-01-16 22:00:00,1.6644,1.6652,1.6637,1.6646,3239199988.0
2008-01-16 22:05:00,1.6646,1.6663,1.6641,1.6646,5000899993.0
2008-01-16 22:10:00,1.6646,1.6646,1.6632,1.6636,2693499994.0
2008-01-16 22:15:00,1.6636,1.6636,1.6616,1.6621,2952999997.0
2008-01-16 22:20:00,1.6621,1.6634,1.6619,1.6629,2358299991.0
2008-01-16 22:25:00,1.6629,1.6629,1.6617,1.6625,1612300000.0
2008-01-16 22:30:00,1.6625,1.663,1.6617,1.663,1737499996.0
2008-01-16 22:35:00,1.663,1.6658,1.6626,1.6656,2951299977.0
2008-01-16 22:40:00,1.6656,1.6675,1.6651,1.6672,1010400000.0
2008-01-16 22:45:00,1.6672,1.6674,1.6653,1.6672,2389600002.0
2008-01-16 22:50:00,1.6672,1.6684,1.6664,1.6669,1385400005.0
2008-01-16 22:55:00,1.6669,1.6678,1.6667,1.6678,1785100002.0
2008-01-16 23:00:00,1.6678,1.6681,1.6659,1.6675,1977400017.0
2008-01-16 23:05:00,1.6675,1.6685,1.6673,1.6684,1612600009.0
2008-01-16 23:10:00,1.6684,1.6685,1.668,1.6682,1210400003.0
2008-01-16 23:15:00,1.6682,1.6688,1.668,1.6682,1548000033.0
2008-01-16 23:20:00,1.6682,1.6685,1.668,1.6681,1163300008.0
2008-01-16 23:25:00,1.6681,1.6683,1.6676,1.6679,1533900000.0
2008-01-16 23:30:00,1.6679,1.6679,1.6664,1.667,1293900000.0
2008-01-16 23:35:00,1.667,1.6681,1.667,1.6675,635500000.0
2008-01-16 23:40:00,1.6674,1.6681,1.6672,1.6672,679300000.0
2008-01-16 23:45:00,1.6672,1.6674,1.6648,1.667,1470700000.0
2008-01-16 23:50:00,1.667,1.6673,1.6638,1.665,1121800000.0
2008-01-16 23:55:00,1.665,1.6652,1.664,1.665,1334100000.0
2008-01-17 00:00:00,1.665,1.6654,1.664,1.6641,1205200000.0
2008-01-17 00:05:00,1.6641,1.6643,1.6631,1.6643,2334000000.0
2008-01-17 00:10:00,1.6643,1.6648,1.6643,1.6647,756000000.0
2008-01-17 00:15:00,1.6647,1.6661,1.6643,1.6658,496200000.0
2008-01-17 00:20:00,1.6658,1.6672,1.6656,1.6668,292600000.0
2008-01-17 00:25:00,1.6668,1.6672,1.6663,1.6668,168100000.0
2008-01-17 00:30:00,1.6668,1.667,1.6664,1.6664,111900000.0
2008-01-17 00:35:00,1.6664,1.6672,1.6659,1.6669,242900000.0
2008-01-17 00:40:00,1.6669,1.6673,1.6654,1.6657,325300000.0
2008-01-17 00:45:00,1.6657,1.6668,1.6647,1.6666,329400000.0
2008-01-17 00:50:00,1.6666,1.6668,1.6657,1.66615,493600000.0
2008-01-17 00:55:00,1.66615,1.6664,1.666,1.66635,103700000.0
2008-01-17 01:00:00,1.6664,1.6674,1.666,1.6673,163600000.0
2008-01-17 01:05:00,1.6673,1.6677,1.6668,1.6669,181000000.0
2008-01-17 01:10:00,1.6669,1.667,1.6659,1.6661,211000000.0
2008-01-17 01:15:00,1.6661,1.6662,1.6621,1.6624,395900000.0
2008-01-17 01:20:00,1.6624,1.6648,1.6623,1.6644,499600000.0
2008-01-17 01:25:00,1.6644,1.6662,1.6636,1.6645,463600000.0
2008-01-17 01:30:00,1.6647,1.6664,1.6646,1.6664,804200000.0
2008-01-17 01:35:00,1.6664,1.6678,1.6663,1.6676,483000000.0
2008-01-17 01:40:00,1.6676,1.6681,1.6669,1.6671,283400000.0
2008-01-17 01:45:00,1.66705,1.6679,1.667,1.6678,261700000.0
2008-01-17 01:50:00,1.6677,1.6681,1.6676,1.6679,373700000.0
2008-01-17 01:55:00,1.6679,1.6682,1.6672,1.6679,396600000.0
2008-01-17 02:00:00,1.6679,1.6679,1.6651,1.6652,790800000.0
2008-01-17 02:05:00,1.6652,1.6654,1.6643,1.665,326100000.0
2008-01-17 02:10:00,1.665,1.6652,1.6637,1.6637,393300000.0
2008-01-17 02:15:00,1.66375,1.6648,1.6625,1.6648,645300000.0
2008-01-17 02:20:00,1.6648,1.6657,1.6643,1.6652,727200000.0
2008-01-17 02:25:00,1.6652,1.6654,1.6632,1.6633,1221400000.0
2008-01-17 02:30:00,1.6641,1.6672,1.663,1.6634,1406600000.0
2008-01-17 02:35:00,1.6635,1.665,1.6623,1.66455,1032500000.0
2008-01-17 02:40:00,1.66455,1.6655,1.6644,1.6647,586600000.0
2008-01-17 02:45:00,1.6647,1.6652,1.6643,1.6646,575300000.0
2008-01-17 02:50:00,1.6646,1.6649,1.6637,1.6642,804700000.0
2008-01-17 02:55:00,1.6644,1.6653,1.664,1.6649,747900000.0
2008-01-17 03:00:00,1.66495,1.6665,1.66475,1.6664,614900000.0
2008-01-17 03:05:00,1.6664,1.6675,1.66565,1.66565,695300000.0
2008-01-17 03:10:00,1.66565,1.66725,1.66545,1.66655,740400000.0
2008-01-17 03:15:00,1.66655,1.66825,1.66635,1.6671,708500000.0
2008-01-17 03:20:00,1.6671,1.6683,1.66685,1.66765,650700000.0
2008-01-17 03:25:00,1.6676,1.66865,1.66705,1.66745,736500000.0
2008-01-17 03:30:00,1.6675,1.66805,1.6669,1.66745,858400000.0
2008-01-17 03:35:00,1.66735,1.66805,1.6669,1.6678,499600000.0
2008-01-17 03:40:00,1.6678,1.6685,1.6675,1.6683,775400000.0
2008-01-17 03:45:00,1.6683,1.6684,1.6674,1.6675,537200000.0
2008-01-17 03:50:00,1.6675,1.6679,1.6665,1.6666,328000000.0
2008-01-17 03:55:00,1.6666,1.6667,1.66575,1.6661,726500000.0
2008-01-17 04:00:00,1.6661,1.6663,1.66415,1.66425,773500000.0
2008-01-17 04:05:00,1.66435,1.665,1.6641,1.665,789900000.0
2008-01-17 04:10:00,1.66505,1.66535,1.66395,1.6641,449000000.0
2008-01-17 04:15:00,1.6641,1.6645,1.6632,1.6639,699600000.0
2008-01-17 04:20:00,1.6639,1.66445,1.663,1.6641,570900000.0
2008-01-17 04:25:00,1.66405,1.6649,1.66405,1.6643,674400000.0
2008-01-17 04:30:00,1.6643,1.66445,1.6629,1.66305,762800000.0
2008-01-17 04:35:00,1.6631,1.6632,1.66195,1.66205,767100000.0
2008-01-17 04:40:00,1.66205,1.66225,1.66155,1.66215,853700000.0
2008-01-17 04:45:00,1.6621,1.6624,1.6618,1.662,347100000.0
2008-01-17 04:50:00,1.662,1.6626,1.66175,1.6619,407900000.0
2008-01-17 04:55:00,1.662,1.6621,1.6614,1.662,412900000.0
2008-01-17 05:00:00,1.6619,1.6632,1.6618,1.6628,682800000.0
2008-01-17 05:05:00,1.6628,1.6635,1.662,1.6625,851200000.0
2008-01-17 05:10:00,1.6625,1.66265,1.6616,1.6625,1090400000.0
2008-01-17 05:15:00,1.6625,1.66355,1.66175,1.6635,915700000.0
2008-01-17 05:20:00,1.6635,1.6635,1.6623,1.66315,911100000.0
2008-01-17 05:25:00,1.66315,1.66345,1.6627,1.66305,1238300000.0
2008-01-17 05:30:00,1.66305,1.6649,1.66305,1.6646,916500000.0
2008-01-17 05:35:00,1.6646,1.6649,1.6641,1.6644,483200000.0
2008-01-17 05:40:00,1.6643,1.6651,1.6642,1.6648,706200000.0
2008-01-17 05:45:00,1.6646,1.66475,1.6635,1.6641,537100000.0
2008-01-17 05:50:00,1.6641,1.6658,1.66395,1.6657,460700000.0
2008-01-17 05:55:00,1.6657,1.6657,1.66345,1.6643,761300000.0
2008-01-17 06:00:00,1.6643,1.66565,1.6637,1.6651,970100000.0
2008-01-17 06:05:00,1.6651,1.6652,1.6641,1.6651,588400000.0
2008-01-17 06:10:00,1.6651,1.6657,1.6638,1.664,901500000.0
2008-01-17 06:15:00,1.66395,1.6647,1.6639,1.6645,733100000.0
2008-01-17 06:20:00,1.6645,1.6655,1.6643,1.66515,914100000.0
2008-01-17 06:25:00,1.66515,1.66525,1.66415,1.66485,761400000.0
2008-01-17 06:30:00,1.66485,1.6656,1.6647,1.66505,518400000.0
2008-01-17 06:35:00,1.66515,1.66575,1.6645,1.6649,908600000.0
2008-01-17 06:40:00,1.6649,1.66565,1.66465,1.66565,621600000.0
2008-01-17 06:45:00,1.66565,1.66565,1.66515,1.6653,507100000.0
2008-01-17 06:50:00,1.66525,1.66555,1.6646,1.6653,448000000.0
2008-01-17 06:55:00,1.6653,1.66565,1.66475,1.66535,523000000.0
2008-01-17 07:00:00,1.66535,1.6663,1.66525,1.66565,833200000.0
2008-01-17 07:05:00,1.66565,1.6671,1.6655,1.66615,641100000.0
2008-01-17 07:10:00,1.66615,1.6663,1.66545,1.6661,636200000.0
2008-01-17 07:15:00,1.6661,1.6665,1.6654,1.66635,319900000.0
2008-01-17 07:20:00,1.6664,1.6664,1.6641,1.66435,673300000.0
2008-01-17 07:25:00,1.66435,1.66465,1.6638,1.6638,718700000.0
2008-01-17 07:30:00,1.6638,1.6646,1.66345,1.6643,1797100000.0
2008-01-17 07:35:00,1.6644,1.6647,1.6632,1.6635,1118800000.0
2008-01-17 07:40:00,1.6636,1.6637,1.6618,1.6631,1108500000.0
2008-01-17 07:45:00,1.66335,1.6643,1.663,1.6639,1155600000.0
2008-01-17 07:50:00,1.6639,1.6647,1.66315,1.66345,705900000.0
2008-01-17 07:55:00,1.66355,1.6648,1.6635,1.66445,674000000.0
2008-01-17 08:00:00,1.6644,1.6645,1.663,1.6631,762000000.0
2008-01-17 08:05:00,1.6631,1.6632,1.6623,1.66255,498500000.0
2008-01-17 08:10:00,1.66255,1.66255,1.6609,1.6616,1016700000.0
2008-01-17 08:15:00,1.6615,1.6629,1.6615,1.6621,1180900000.0
2008-01-17 08:20:00,1.66205,1.6627,1.66165,1.66265,780600000.0
2008-01-17 08:25:00,1.66265,1.66405,1.66265,1.6634,1569300000.0
2008-01-17 08:30:00,1.66335,1.66385,1.6625,1.66255,1762000000.0
2008-01-17 08:35:00,1.6626,1.6631,1.6623,1.66275,1661700000.0
2008-01-17 08:40:00,1.66275,1.66325,1.6624,1.663,1526900000.0
2008-01-17 08:45:00,1.663,1.6641,1.6626,1.66345,1567700000.0
2008-01-17 08:50:00,1.6635,1.6641,1.6624,1.664,1747400000.0
2008-01-17 08:55:00,1.664,1.66555,1.6638,1.66425,2163800000.0
2008-01-17 09:00:00,1.6644,1.6649,1.6633,1.6644,2124900000.0
2008-01-17 09:05:00,1.66435,1.6646,1.6635,1.6637,1720000000.0
2008-01-17 09:10:00,1.6637,1.6641,1.6628,1.66345,1702000000.0
2008-01-17 09:15:00,1.6635,1.6637,1.6629,1.66345,1797900000.0
2008-01-17 09:20:00,1.66345,1.66375,1.6624,1.663,1380100000.0
2008-01-17 09:25:00,1.663,1.66315,1.66185,1.6627,1091800000.0
2008-01-17 09:30:00,1.6627,1.6629,1.6602,1.6603,3360900000.0
2008-01-17 09:35:00,1.6602,1.6614,1.66005,1.66065,1908000000.0
2008-01-17 09:40:00,1.66065,1.661,1.6598,1.66,1224100000.0
2008-01-17 09:45:00,1.66,1.6603,1.6583,1.6598,2573400000.0
2008-01-17 09:50:00,1.6598,1.66035,1.6579,1.6585,2863700000.0
2008-01-17 09:55:00,1.6585,1.65855,1.6573,1.6575,2244600000.0
2008-01-17 10:00:00,1.6575,1.65765,1.6568,1.657,1203200000.0
2008-01-17 10:05:00,1.657,1.65785,1.65635,1.65695,1815100000.0
2008-01-17 10:10:00,1.65695,1.65695,1.65435,1.65535,1440000000.0
2008-01-17 10:15:00,1.65545,1.65645,1.6548,1.65615,1656200000.0
2008-01-17 10:20:00,1.65615,1.65665,1.65575,1.65635,1138700000.0
2008-01-17 10:25:00,1.65635,1.65715,1.65525,1.6553,1305900000.0
2008-01-17 10:30:00,1.6553,1.65545,1.65395,1.65445,2053600000.0
2008-01-17 10:35:00,1.65445,1.655,1.6541,1.65495,2169699999.0
2008-01-17 10:40:00,1.65495,1.6557,1.65495,1.65565,2834800000.0
2008-01-17 10:45:00,1.65565,1.65635,1.65515,1.65575,3363000000.0
2008-01-17 10:50:00,1.65575,1.65625,1.65435,1.6557,1477100000.0
2008-01-17 10:55:00,1.6557,1.65635,1.6553,1.6557,1847400000.0
2008-01-17 11:00:00,1.6557,1.65585,1.65485,1.655,1731200000.0
2008-01-17 11:05:00,1.65505,1.65545,1.6536,1.65395,2239400000.0
2008-01-17 11:10:00,1.65395,1.65455,1.65295,1.65385,2161100000.0
2008-01-17 11:15:00,1.65385,1.65405,1.6531,1.6539,1551800000.0
2008-01-17 11:20:00,1.6539,1.65595,1.6538,1.65555,1759100000.0
2008-01-17 11:25:00,1.65555,1.65635,1.6554,1.65585,2831000000.0
2008-01-17 11:30:00,1.6558,1.65585,1.6546,1.6547,1874350000.0
2008-01-17 11:35:00,1.6547,1.65605,1.6546,1.65485,2341000000.0
2008-01-17 11:40:00,1.65485,1.656,1.65475,1.6553,1682900000.0
2008-01-17 11:45:00,1.6553,1.65705,1.65525,1.65635,2968800000.0
2008-01-17 11:50:00,1.65635,1.65735,1.65625,1.6565,2574700000.0
2008-01-17 11:55:00,1.6566,1.65685,1.6559,1.65635,3127600001.0
2008-01-17 12:00:00,1.65655,1.65775,1.65615,1.65735,1321900000.0
2008-01-17 12:05:00,1.6574,1.65835,1.65695,1.65815,2794800000.0
2008-01-17 12:10:00,1.65825,1.65975,1.6582,1.65865,2080700000.0
2008-01-17 12:15:00,1.65865,1.65965,1.65825,1.659,1706900000.0
2008-01-17 12:20:00,1.65895,1.6592,1.65815,1.65865,1793000000.0
2008-01-17 12:25:00,1.65865,1.659,1.6581,1.6584,1821300000.0
2008-01-17 12:30:00,1.6583,1.65845,1.65725,1.65755,1747800000.0
2008-01-17 12:35:00,1.65755,1.65755,1.65635,1.65645,2809500000.0
2008-01-17 12:40:00,1.65645,1.65665,1.65505,1.65505,2491300000.0
2008-01-17 12:45:00,1.65505,1.6561,1.65455,1.65485,1913400000.0
2008-01-17 12:50:00,1.65485,1.65645,1.6543,1.6561,2121500000.0
2008-01-17 12:55:00,1.6561,1.65625,1.65395,1.65505,1705600000.0
2008-01-17 13:00:00,1.6551,1.6567,1.65505,1.6563,1424400000.0
2008-01-17 13:05:00,1.6563,1.6564,1.65425,1.65445,1156600000.0
2008-01-17 13:10:00,1.6545,1.6549,1.6541,1.65465,1087600000.0
2008-01-17 13:15:00,1.65465,1.65755,1.65455,1.65655,1628600000.0
2008-01-17 13:20:00,1.6564,1.6566,1.6543,1.65485,1312560000.0
2008-01-17 13:25:00,1.6549,1.6559,1.65435,1.6556,1334500000.0
2008-01-17 13:30:00,1.65565,1.65595,1.65445,1.65545,2068200000.0
2008-01-17 13:35:00,1.65535,1.6564,1.65495,1.65505,1415200000.0
2008-01-17 13:40:00,1.65505,1.65525,1.65415,1.65435,2477900000.0
2008-01-17 13:45:00,1.65445,1.65535,1.6544,1.65515,2158800000.0
2008-01-17 13:50:00,1.65515,1.6558,1.65485,1.65535,3456500000.0
2008-01-17 13:55:00,1.65535,1.65705,1.65525,1.6567,2884800000.0
2008-01-17 14:00:00,1.6566,1.6623,1.65625,1.6609,1502900000.0
2008-01-17 14:05:00,1.66095,1.66125,1.65875,1.65925,1892500000.0
2008-01-17 14:10:00,1.65925,1.66205,1.65895,1.6618,1799800000.0
2008-01-17 14:15:00,1.6618,1.6627,1.66085,1.66245,2137200000.0
2008-01-17 14:20:00,1.66235,1.6634,1.66195,1.66275,1974900000.0
2008-01-17 14:25:00,1.66275,1.66325,1.6623,1.66275,1505300000.0
2008-01-17 14:30:00,1.66275,1.66465,1.66275,1.6631,1634799999.0
2008-01-17 14:35:00,1.6631,1.6646,1.6624,1.66295,2040100000.0
2008-01-17 14:40:00,1.66295,1.66385,1.66255,1.66375,4032300000.0
2008-01-17 14:45:00,1.66375,1.66395,1.66185,1.66265,3204400000.0
2008-01-17 14:50:00,1.66265,1.66435,1.66195,1.66385,3659200000.0
2008-01-17 14:55:00,1.6639,1.664,1.6622,1.66275,3295300000.0
2008-01-17 15:00:00,1.66275,1.66395,1.66255,1.66345,2908900000.0
2008-01-17 15:05:00,1.66345,1.6635,1.66225,1.66245,2808700000.0
2008-01-17 15:10:00,1.66235,1.6641,1.66215,1.66395,3130200000.0
2008-01-17 15:15:00,1.664,1.66415,1.66345,1.66405,3795700000.0
2008-01-17 15:20:00,1.66405,1.66445,1.66325,1.66375,3819700000.0
2008-01-17 15:25:00,1.66375,1.6648,1.6635,1.664,3313700000.0
2008-01-17 15:30:00,1.664,1.6641,1.66085,1.66085,2826799999.0
2008-01-17 15:35:00,1.66085,1.66095,1.65595,1.6572,2641400001.0
2008-01-17 15:40:00,1.6572,1.65845,1.65685,1.65765,2357500000.0
2008-01-17 15:45:00,1.65755,1.65765,1.65525,1.65545,3809900000.0
2008-01-17 15:50:00,1.65565,1.65705,1.65495,1.65545,3059900000.0
2008-01-17 15:55:00,1.65555,1.65645,1.65435,1.65555,4503700000.0
2008-01-17 16:00:00,1.65545,1.6563,1.65385,1.65525,4390400000.0
2008-01-17 16:05:00,1.65525,1.6561,1.65425,1.6557,3050500000.0
2008-01-17 16:10:00,1.65535,1.6563,1.65275,1.6534,4528200001.0
2008-01-17 16:15:00,1.6534,1.65355,1.65235,1.65265,3266300000.0
2008-01-17 16:20:00,1.65255,1.65275,1.65145,1.65225,2155100000.0
2008-01-17 16:25:00,1.65235,1.65415,1.65215,1.65415,3036000000.0
2008-01-17 16:30:00,1.65415,1.65475,1.65335,1.65425,2541400002.0
2008-01-17 16:35:00,1.65425,1.65515,1.65385,1.65485,2285599999.0
2008-01-17 16:40:00,1.65485,1.65505,1.65375,1.65485,2938400000.0
2008-01-17 16:45:00,1.65485,1.65485,1.65355,1.65415,5236100000.0
2008-01-17 16:50:00,1.65405,1.65495,1.65335,1.65455,4726300001.0
2008-01-17 16:55:00,1.65455,1.65515,1.65345,1.65435,4661200000.0
2008-01-17 17:00:00,1.65435,1.6603,1.65385,1.65875,2076700000.0
2008-01-17 17:05:00,1.65875,1.65915,1.6559,1.6561,3261700001.0
2008-01-17 17:10:00,1.6561,1.65815,1.6561,1.6577,2248600000.0
2008-01-17 17:15:00,1.6577,1.66115,1.65725,1.6608,3340900001.0
2008-01-17 17:20:00,1.6608,1.66235,1.65905,1.65965,3408499986.0
2008-01-17 17:25:00,1.65965,1.6598,1.6574,1.65775,1136000000.0
2008-01-17 17:30:00,1.65765,1.6599,1.65745,1.65945,719600000.0
2008-01-17 17:35:00,1.65935,1.66035,1.65805,1.6588,2338600000.0
2008-01-17 17:40:00,1.65875,1.65915,1.6575,1.6579,1871200000.0
2008-01-17 17:45:00,1.6579,1.65875,1.6571,1.65735,4092400000.0
2008-01-17 17:50:00,1.65735,1.65895,1.65715,1.65755,3309000000.0
2008-01-17 17:55:00,1.65755,1.6603,1.6565,1.66015,2585300000.0
2008-01-17 18:00:00,1.6601,1.66065,1.65935,1.66035,4362899999.0
2008-01-17 18:05:00,1.66035,1.6614,1.65965,1.6612,4570300000.0
2008-01-17 18:10:00,1.66125,1.6619,1.6603,1.66035,1436900000.0
2008-01-17 18:15:00,1.6603,1.66265,1.66015,1.66235,3371600002.0
2008-01-17 18:20:00,1.66235,1.66335,1.66205,1.6629,1925600000.0
2008-01-17 18:25:00,1.6629,1.6633,1.6618,1.66205,3295500001.0
2008-01-17 18:30:00,1.662,1.66295,1.66195,1.6624,2670229989.0
2008-01-17 18:35:00,1.66235,1.6633,1.66225,1.66305,3302099987.0
2008-01-17 18:40:00,1.66305,1.66455,1.6628,1.66415,1564000000.0
2008-01-17 18:45:00,1.66415,1.66455,1.66355,1.66425,4784600000.0
2008-01-17 18:50:00,1.66425,1.6644,1.66315,1.6639,4232200000.0
2008-01-17 18:55:00,1.664,1.66465,1.6627,1.66405,3799499999.0
2008-01-17 19:00:00,1.66405,1.66635,1.66395,1.66545,3406300000.0
2008-01-17 19:05:00,1.66545,1.666,1.66375,1.6656,6018000014.0
2008-01-17 19:10:00,1.6656,1.6672,1.66535,1.66645,5562900002.0
2008-01-17 19:15:00,1.66645,1.66645,1.6646,1.6655,5412500000.0
2008-01-17 19:20:00,1.6655,1.6666,1.6653,1.66585,5192100000.0
2008-01-17 19:25:00,1.66585,1.66745,1.66545,1.66635,3496200000.0
2008-01-17 19:30:00,1.66635,1.66655,1.6634,1.66445,4316700000.0
2008-01-17 19:35:00,1.66445,1.66565,1.66375,1.66445,4913599991.0
2008-01-17 19:40:00,1.66445,1.66445,1.66365,1.6638,5895500000.0
2008-01-17 19:45:00,1.6638,1.66415,1.66305,1.66375,4917000004.0
2008-01-17 19:50:00,1.66375,1.66445,1.66345,1.66415,2260199999.0
2008-01-17 19:55:00,1.66405,1.665,1.66405,1.66445,6530400000.0
2008-01-17 20:00:00,1.66445,1.6658,1.6643,1.6658,5652300000.0
2008-01-17 20:05:00,1.66575,1.6658,1.66465,1.6647,6887899993.0
2008-01-17 20:10:00,1.66465,1.66465,1.66255,1.6626,6120800000.0
2008-01-17 20:15:00,1.66255,1.66265,1.66085,1.66155,6493500002.0
2008-01-17 20:20:00,1.66155,1.66185,1.6611,1.6611,3299200000.0
2008-01-17 20:25:00,1.6611,1.66185,1.6611,1.66175,3001800000.0
2008-01-17 20:30:00,1.66175,1.66185,1.66125,1.66135,3526400000.0
2008-01-17 20:35:00,1.66135,1.66275,1.6613,1.66235,3605600000.0
2008-01-17 20:40:00,1.66235,1.66245,1.6614,1.6618,6151399994.0
2008-01-17 20:45:00,1.66185,1.6619,1.6614,1.66165,6589100003.0
2008-01-17 20:50:00,1.6617,1.6637,1.66155,1.6637,5936900000.0
2008-01-17 20:55:00,1.6637,1.66425,1.66305,1.66395,5295599999.0
2008-01-17 21:00:00,1.66395,1.66475,1.66365,1.66425,3202500000.0
2008-01-17 21:05:00,1.66425,1.66455,1.66275,1.66365,2092900000.0
2008-01-17 21:10:00,1.66365,1.66465,1.66335,1.66445,2033900000.0
2008-01-17 21:15:00,1.66445,1.66605,1.66425,1.66535,3036100000.0
2008-01-17 21:20:00,1.66535,1.66545,1.66485,1.66515,3883600000.0
2008-01-17 21:25:00,1.66515,1.66605,1.66485,1.66545,6375300000.0
2008-01-17 21:30:00,1.66545,1.66605,1.66515,1.66585,5390400000.0
2008-01-17 21:35:00,1.66585,1.66755,1.66575,1.6674,5360400000.0
2008-01-17 21:40:00,1.6674,1.66775,1.66525,1.66645,5932299994.0
2008-01-17 21:45:00,1.66645,1.66695,1.66445,1.66495,5582599999.0
2008-01-17 21:50:00,1.66495,1.66575,1.66425,1.66435,6181700012.0
2008-01-17 21:55:00,1.66435,1.6659,1.66405,1.66485,5704899994.0
2008-01-17 22:00:00,1.6654,1.66635,1.66485,1.6656,5641500000.0
2008-01-17 22:05:00,1.6656,1.6657,1.6635,1.6641,5174300000.0
2008-01-17 22:10:00,1.6641,1.6644,1.66355,1.66395,5577000000.0
2008-01-17 22:15:00,1.66395,1.66645,1.66365,1.66585,5617100000.0
2008-01-17 22:20:00,1.66585,1.66805,1.66575,1.66725,3826199998.0
2008-01-17 22:25:00,1.66725,1.66785,1.66655,1.66665,5435200015.0
2008-01-17 22:30:00,1.66665,1.66785,1.66645,1.66765,4941200003.0
2008-01-17 22:35:00,1.66765,1.66785,1.66665,1.66705,5870400003.0
2008-01-17 22:40:00,1.66695,1.66925,1.66695,1.66905,4336200000.0
2008-01-17 22:45:00,1.66905,1.67015,1.66755,1.66965,3011000001.0
2008-01-17 22:50:00,1.66955,1.67105,1.6689,1.67075,2692499999.0
2008-01-17 22:55:00,1.67075,1.67145,1.6689,1.67085,4165300019.0
2008-01-17 23:00:00,1.67085,1.67105,1.66875,1.67055,3281400000.0
2008-01-17 23:05:00,1.67055,1.67075,1.66925,1.66925,4289300000.0
2008-01-17 23:10:00,1.66925,1.67015,1.66925,1.66985,3899900001.0
2008-01-17 23:15:00,1.66985,1.67095,1.66925,1.66945,3309200000.0
2008-01-17 23:20:00,1.66945,1.66945,1.66715,1.66865,2569499999.0
2008-01-17 23:25:00,1.66865,1.66985,1.66805,1.66985,2883400000.0
2008-01-17 23:30:00,1.66995,1.67005,1.66865,1.66895,4228700000.0
2008-01-17 23:35:00,1.66895,1.66975,1.66875,1.66935,4460500020.0
2008-01-17 23:40:00,1.66935,1.66945,1.66785,1.66895,3056200011.0
2008-01-17 23:45:00,1.66895,1.67015,1.66735,1.66915,1315400000.0
2008-01-17 23:50:00,1.66915,1.67095,1.66905,1.6703,1630299999.0
2008-01-17 23:55:00,1.67025,1.67085,1.66945,1.6696,4919499968.0
2008-01-18 00:00:00,1.6696,1.6706,1.668,1.6685,5200900000.0
2008-01-18 00:05:00,1.6685,1.6692,1.66735,1.6678,6842600000.0
2008-01-18 00:10:00,1.6678,1.6684,1.6668,1.6684,3116200000.0
2008-01-18 00:15:00,1.6683,1.6684,1.6674,1.6676,735100000.0
2008-01-18 00:20:00,1.6677,1.6677,1.6665,1.6673,1019600000.0
2008-01-18 00:25:00,1.6673,1.66895,1.6673,1.6677,864000000.0
2008-01-18 00:30:00,1.6678,1.6678,1.6669,1.6673,920400000.0
2008-01-18 00:35:00,1.6673,1.6677,1.66715,1.6676,1182100000.0
2008-01-18 00:40:00,1.6676,1.6682,1.667,1.66795,1188600000.0
2008-01-18 00:45:00,1.66795,1.6686,1.6653,1.6666,1773100000.0
2008-01-18 00:50:00,1.6666,1.6678,1.6665,1.6668,1150600000.0
2008-01-18 00:55:00,1.6668,1.6674,1.66585,1.66715,2552200001.0
2008-01-18 01:00:00,1.6673,1.6683,1.667,1.6683,1505200000.0
2008-01-18 01:05:00,1.6683,1.6687,1.6679,1.6681,1306800000.0
2008-01-18 01:10:00,1.6681,1.6701,1.6679,1.6694,1089800000.0
2008-01-18 01:15:00,1.6694,1.671,1.6692,1.6702,1749700000.0
2008-01-18 01:20:00,1.6702,1.6742,1.6698,1.6728,1420800000.0
2008-01-18 01:25:00,1.6728,1.676,1.6727,1.6748,1341600000.0
2008-01-18 01:30:00,1.6748,1.675,1.6728,1.6736,969200000.0
2008-01-18 01:35:00,1.6736,1.6745,1.67285,1.674,1022500000.0
2008-01-18 01:40:00,1.674,1.676,1.67375,1.6746,2190000000.0
2008-01-18 01:45:00,1.67455,1.6763,1.674,1.676,1752800000.0
2008-01-18 01:50:00,1.6759,1.6775,1.6756,1.6773,1483500000.0
2008-01-18 01:55:00,1.6775,1.6786,1.6759,1.6769,1726500000.0
2008-01-18 02:00:00,1.6769,1.6771,1.6759,1.6759,1688800000.0
2008-01-18 02:05:00,1.6759,1.6759,1.67465,1.6752,1240700000.0
2008-01-18 02:10:00,1.6752,1.6755,1.6738,1.674,1307900000.0
2008-01-18 02:15:00,1.674,1.67435,1.67295,1.67305,1946200000.0
2008-01-18 02:20:00,1.67305,1.67395,1.67305,1.67355,1156000000.0
2008-01-18 02:25:00,1.67365,1.67395,1.67305,1.67355,1516800000.0
2008-01-18 02:30:00,1.67355,1.67445,1.67235,1.67235,1821100000.0
2008-01-18 02:35:00,1.67235,1.67375,1.67235,1.67345,1160800000.0
2008-01-18 02:40:00,1.67345,1.67465,1.67315,1.67425,1366300000.0
2008-01-18 02:45:00,1.67435,1.67545,1.67355,1.67365,1005700000.0
2008-01-18 02:50:00,1.67355,1.67485,1.67335,1.67395,957000000.0
2008-01-18 02:55:00,1.67395,1.67435,1.67285,1.67305,903600000.0
2008-01-18 03:00:00,1.67305,1.67355,1.67195,1.67195,1048300000.0
2008-01-18 03:05:00,1.67195,1.67335,1.67185,1.6729,1150900000.0
2008-01-18 03:10:00,1.6729,1.67875,1.6729,1.67685,1319600000.0
2008-01-18 03:15:00,1.67685,1.67825,1.67575,1.67795,1201800000.0
2008-01-18 03:20:00,1.67795,1.67835,1.6758,1.67715,1755700000.0
2008-01-18 03:25:00,1.67715,1.67805,1.67685,1.67725,1328900000.0
2008-01-18 03:30:00,1.67725,1.67855,1.67725,1.67745,1329800000.0
2008-01-18 03:35:00,1.67745,1.67765,1.67525,1.67615,1357600000.0
2008-01-18 03:40:00,1.67615,1.67795,1.67615,1.67725,1124100000.0
2008-01-18 03:45:00,1.67725,1.67835,1.67685,1.67815,1676500000.0
2008-01-18 03:50:00,1.67815,1.67945,1.67805,1.67885,1118000000.0
2008-01-18 03:55:00,1.67885,1.67955,1.67865,1.67925,1150700000.0
2008-01-18 04:00:00,1.67915,1.67925,1.67795,1.67865,1099700000.0
2008-01-18 04:05:00,1.6787,1.67885,1.6773,1.67835,1350900000.0
2008-01-18 04:10:00,1.67835,1.67955,1.67755,1.67875,1010200000.0
2008-01-18 04:15:00,1.67875,1.67925,1.67765,1.67785,1420000000.0
2008-01-18 04:20:00,1.67785,1.67885,1.67735,1.67755,1092000000.0
2008-01-18 04:25:00,1.67745,1.67855,1.67745,1.678,1387800000.0
2008-01-18 04:30:00,1.678,1.67835,1.67655,1.67755,1445500000.0
2008-01-18 04:35:00,1.67755,1.67775,1.67635,1.67655,1012900000.0
2008-01-18 04:40:00,1.67645,1.67705,1.67645,1.67665,1214900000.0
2008-01-18 04:45:00,1.67665,1.6774,1.67645,1.67685,1121000000.0
2008-01-18 04:50:00,1.67685,1.67725,1.67545,1.67565,972600000.0
2008-01-18 04:55:00,1.67565,1.67645,1.6753,1.67605,981900000.0
2008-01-18 05:00:00,1.67605,1.67665,1.67545,1.67635,1060200000.0
2008-01-18 05:05:00,1.67625,1.67635,1.6755,1.67615,1546900000.0
2008-01-18 05:10:00,1.67615,1.6776,1.67615,1.67685,1064300000.0
2008-01-18 05:15:00,1.67685,1.67705,1.67595,1.67655,1151900000.0
2008-01-18 05:20:00,1.67655,1.67695,1.67595,1.67625,1008000000.0
2008-01-18 05:25:00,1.67625,1.67675,1.6757,1.67605,983200000.0
2008-01-18 05:30:00,1.67605,1.67655,1.67605,1.67615,999500000.0
2008-01-18 05:35:00,1.67615,1.67615,1.67495,1.67495,832000000.0
2008-01-18 05:40:00,1.67495,1.67645,1.67455,1.67585,1057800000.0
2008-01-18 05:45:00,1.67585,1.67715,1.67555,1.67715,1190800000.0
2008-01-18 05:50:00,1.6771,1.67745,1.67525,1.67525,1077500000.0
2008-01-18 05:55:00,1.67525,1.67525,1.6731,1.6739,1546600000.0
2008-01-18 06:00:00,1.67395,1.67505,1.67355,1.67355,1037000000.0
2008-01-18 06:05:00,1.67355,1.67435,1.67315,1.67405,1244800000.0
2008-01-18 06:10:00,1.67405,1.67425,1.67335,1.67395,1126800000.0
2008-01-18 06:15:00,1.67395,1.67485,1.67385,1.67425,1361200000.0
2008-01-18 06:20:00,1.67425,1.67475,1.67325,1.67345,1100400000.0
2008-01-18 06:25:00,1.67345,1.67515,1.6733,1.67335,1080400000.0
2008-01-18 06:30:00,1.67335,1.67435,1.67135,1.67135,1187400000.0
2008-01-18 06:35:00,1.67135,1.67175,1.66995,1.67055,1320400000.0
2008-01-18 06:40:00,1.67055,1.67185,1.66995,1.67065,1557700000.0
2008-01-18 06:45:00,1.67065,1.67075,1.66845,1.66985,1407700000.0
2008-01-18 06:50:00,1.66985,1.67015,1.6692,1.66985,916200000.0
2008-01-18 06:55:00,1.66975,1.67085,1.66955,1.6698,1203900000.0
2008-01-18 07:00:00,1.6698,1.6709,1.66955,1.67085,1382600000.0
2008-01-18 07:05:00,1.67085,1.67175,1.6694,1.67045,1066200000.0
2008-01-18 07:10:00,1.67055,1.67075,1.6697,1.67035,582400000.0
2008-01-18 07:15:00,1.67035,1.67065,1.66975,1.67055,560100000.0
2008-01-18 07:20:00,1.67055,1.67105,1.6692,1.66935,1610300000.0
2008-01-18 07:25:00,1.66935,1.66985,1.66755,1.66865,851100000.0
2008-01-18 07:30:00,1.66875,1.67005,1.6683,1.66985,779100000.0
2008-01-18 07:35:00,1.66985,1.67035,1.66875,1.66955,817500000.0
2008-01-18 07:40:00,1.66955,1.67055,1.6692,1.66945,626600000.0
2008-01-18 07:45:00,1.66945,1.67005,1.66915,1.67005,487700000.0
2008-01-18 07:50:00,1.67005,1.67195,1.67005,1.67135,617100000.0
2008-01-18 07:55:00,1.67135,1.67195,1.67045,1.67105,629300000.0
2008-01-18 08:00:00,1.67105,1.67105,1.6698,1.67035,593600000.0
2008-01-18 08:05:00,1.67025,1.67035,1.66905,1.67015,547400000.0
2008-01-18 08:10:00,1.67015,1.67055,1.6694,1.6695,598400000.0
2008-01-18 08:15:00,1.66955,1.66975,1.66875,1.66885,458600000.0
2008-01-18 08:20:00,1.66885,1.66905,1.66645,1.66735,959500000.0
2008-01-18 08:25:00,1.66735,1.66805,1.6664,1.6665,593900000.0
2008-01-18 08:30:00,1.66655,1.66715,1.66575,1.66715,476000000.0
2008-01-18 08:35:00,1.66715,1.6683,1.66675,1.66765,333900000.0
2008-01-18 08:40:00,1.6677,1.6683,1.667,1.66775,335600000.0
2008-01-18 08:45:00,1.66775,1.66775,1.66475,1.66545,805400000.0
2008-01-18 08:50:00,1.66545,1.66565,1.6641,1.66495,974900000.0
2008-01-18 08:55:00,1.66495,1.6659,1.66335,1.66555,2246700000.0
2008-01-18 09:00:00,1.66555,1.66615,1.6647,1.66595,1876800000.0
2008-01-18 09:05:00,1.66595,1.66645,1.66535,1.66605,1530400000.0
2008-01-18 09:10:00,1.66595,1.66635,1.66595,1.66625,1116300000.0
2008-01-18 09:15:00,1.66625,1.66695,1.66615,1.66625,1028400000.0
2008-01-18 09:20:00,1.66625,1.66645,1.66525,1.66525,1016100000.0
2008-01-18 09:25:00,1.66525,1.6656,1.66405,1.66435,959000000.0
2008-01-18 09:30:00,1.66435,1.66495,1.66325,1.6644,1229600000.0
2008-01-18 09:35:00,1.66455,1.66515,1.66405,1.66485,982200000.0
2008-01-18 09:40:00,1.66485,1.66555,1.66445,1.66555,1554400000.0
2008-01-18 09:45:00,1.66555,1.66555,1.66425,1.66465,1942299999.0
2008-01-18 09:50:00,1.66465,1.66475,1.66365,1.66385,1734700000.0
2008-01-18 09:55:00,1.66385,1.66555,1.66385,1.66515,2638399999.0
2008-01-18 10:00:00,1.66515,1.66605,1.66435,1.66585,2890299999.0
2008-01-18 10:05:00,1.66585,1.66665,1.66555,1.66565,2074900000.0
2008-01-18 10:10:00,1.66565,1.66765,1.66565,1.6671,3311300000.0
2008-01-18 10:15:00,1.66715,1.6688,1.66675,1.66715,3199200000.0
2008-01-18 10:20:00,1.66715,1.66795,1.6665,1.66715,3227000000.0
2008-01-18 10:25:00,1.66715,1.66735,1.66565,1.66635,3842200002.0
2008-01-18 10:30:00,1.66635,1.66685,1.66595,1.66655,1571400000.0
2008-01-18 10:35:00,1.66655,1.66685,1.66585,1.66615,1130400000.0
2008-01-18 10:40:00,1.66615,1.66695,1.6659,1.6663,2669100000.0
2008-01-18 10:45:00,1.6663,1.66735,1.6661,1.66735,810000000.0
2008-01-18 10:50:00,1.66735,1.66805,1.66645,1.66645,2602400000.0
2008-01-18 10:55:00,1.66635,1.66725,1.66615,1.66685,2581700001.0
2008-01-18 11:00:00,1.66685,1.66795,1.66675,1.66765,2555600000.0
2008-01-18 11:05:00,1.66765,1.67005,1.66745,1.66945,2458200000.0
2008-01-18 11:10:00,1.66935,1.67075,1.6689,1.66975,3617499997.0
2008-01-18 11:15:00,1.66975,1.66975,1.66895,1.66935,2437400000.0
2008-01-18 11:20:00,1.66925,1.66925,1.66865,1.6688,1678400000.0
2008-01-18 11:25:00,1.66885,1.66935,1.66835,1.6691,1988400000.0
2008-01-18 11:30:00,1.6691,1.67,1.66845,1.66945,2545100000.0
2008-01-18 11:35:00,1.66945,1.66985,1.66805,1.66815,1913200000.0
2008-01-18 11:40:00,1.66825,1.67045,1.66795,1.67035,2992200000.0
2008-01-18 11:45:00,1.67035,1.67065,1.66905,1.66915,2240399999.0
2008-01-18 11:50:00,1.66915,1.66995,1.66845,1.66885,3036799998.0
2008-01-18 11:55:00,1.66885,1.66885,1.66685,1.66755,3441099998.0
2008-01-18 12:00:00,1.66745,1.66885,1.66675,1.66805,3587399999.0
2008-01-18 12:05:00,1.66805,1.66905,1.66755,1.66815,2827500000.0
2008-01-18 12:10:00,1.66815,1.66815,1.66685,1.66725,1626199998.0
2008-01-18 12:15:00,1.66725,1.66755,1.66585,1.66665,2902100000.0
2008-01-18 12:20:00,1.66665,1.66695,1.66595,1.66595,2792700000.0
2008-01-18 12:25:00,1.66595,1.66625,1.66465,1.6652,2630400000.0
2008-01-18 12:30:00,1.6652,1.66765,1.6652,1.6664,2132400000.0
2008-01-18 12:35:00,1.66645,1.66715,1.66505,1.66505,1846700000.0
2008-01-18 12:40:00,1.66505,1.66515,1.66425,1.66425,2761600002.0
2008-01-18 12:45:00,1.66425,1.66495,1.6639,1.66475,2758200000.0
2008-01-18 12:50:00,1.66475,1.66665,1.6646,1.66595,2166899999.0
2008-01-18 12:55:00,1.66595,1.66645,1.66545,1.66645,2346500000.0
2008-01-18 13:00:00,1.66645,1.66675,1.66575,1.66675,1346500000.0
2008-01-18 13:05:00,1.66675,1.66795,1.66625,1.66785,2399600000.0
2008-01-18 13:10:00,1.66785,1.6685,1.66755,1.6681,2738900000.0
2008-01-18 13:15:00,1.6681,1.66875,1.66645,1.66725,3388499998.0
2008-01-18 13:20:00,1.66725,1.66755,1.66675,1.66705,2413399998.0
2008-01-18 13:25:00,1.66705,1.66785,1.66705,1.66735,2678300000.0
2008-01-18 13:30:00,1.66735,1.66745,1.66675,1.6671,2779899998.0
2008-01-18 13:35:00,1.6671,1.66745,1.66595,1.66605,3097300001.0
2008-01-18 13:40:00,1.66605,1.66715,1.6658,1.66705,2354400000.0
2008-01-18 13:45:00,1.66705,1.66775,1.66485,1.66525,2469400001.0
2008-01-18 13:50:00,1.66535,1.66755,1.66515,1.66745,2591500000.0
2008-01-18 13:55:00,1.6675,1.66845,1.66705,1.66845,2771000001.0
2008-01-18 14:00:00,1.66845,1.66895,1.66795,1.66865,1947700000.0
2008-01-18 14:05:00,1.66865,1.67035,1.6685,1.66965,2414400000.0
2008-01-18 14:10:00,1.66965,1.67015,1.66925,1.66965,1777800000.0
2008-01-18 14:15:00,1.66965,1.67005,1.66915,1.66945,1938300000.0
2008-01-18 14:20:00,1.66945,1.66985,1.66925,1.66955,2074900000.0
2008-01-18 14:25:00,1.66955,1.67035,1.6691,1.6692,2032400000.0
2008-01-18 14:30:00,1.66925,1.67,1.66865,1.66955,3001400000.0
2008-01-18 14:35:00,1.66955,1.66965,1.66845,1.669,2257800000.0
2008-01-18 14:40:00,1.669,1.6698,1.6673,1.66835,4284199998.0
2008-01-18 14:45:00,1.66825,1.6689,1.6679,1.6684,2560200000.0
2008-01-18 14:50:00,1.6684,1.66925,1.6684,1.66885,2396699999.0
2008-01-18 14:55:00,1.66885,1.66895,1.66805,1.66895,3441600001.0
2008-01-18 15:00:00,1.66895,1.66995,1.6682,1.66965,2516300000.0
2008-01-18 15:05:00,1.66965,1.66965,1.66655,1.66715,1591499998.0
2008-01-18 15:10:00,1.66715,1.66965,1.66695,1.6695,2634300000.0
2008-01-18 15:15:00,1.66945,1.66995,1.66855,1.66985,3342700001.0
2008-01-18 15:20:00,1.66985,1.66995,1.66215,1.66275,4067199999.0
2008-01-18 15:25:00,1.66275,1.6631,1.65955,1.66305,4888299994.0
2008-01-18 15:30:00,1.66295,1.663,1.65995,1.65995,3632400000.0
2008-01-18 15:35:00,1.65995,1.66225,1.65925,1.6615,3027200000.0
2008-01-18 15:40:00,1.6615,1.66165,1.6599,1.66015,4330099998.0
2008-01-18 15:45:00,1.66015,1.66165,1.65945,1.66,3672700000.0
2008-01-18 15:50:00,1.65995,1.66135,1.6596,1.6598,2952800000.0
2008-01-18 15:55:00,1.6598,1.662,1.65915,1.66075,4092800002.0
2008-01-18 16:00:00,1.6608,1.66135,1.6579,1.65795,3136900001.0
2008-01-18 16:05:00,1.65765,1.66065,1.65765,1.65995,3950700000.0
2008-01-18 16:10:00,1.65995,1.66065,1.65945,1.66015,2918800001.0
2008-01-18 16:15:00,1.66015,1.66055,1.65935,1.65935,2112800000.0
2008-01-18 16:20:00,1.65935,1.66095,1.6593,1.66085,3027200000.0
2008-01-18 16:25:00,1.66085,1.66205,1.65985,1.66035,1442600000.0
2008-01-18 16:30:00,1.6604,1.66095,1.6593,1.65945,4606399998.0
2008-01-18 16:35:00,1.65945,1.65975,1.65805,1.65845,3113499998.0
2008-01-18 16:40:00,1.65845,1.65895,1.65785,1.65865,3775499998.0
2008-01-18 16:45:00,1.65865,1.6598,1.65845,1.65975,4065399998.0
2008-01-18 16:50:00,1.65975,1.66125,1.65935,1.66105,2615499998.0
2008-01-18 16:55:00,1.66105,1.66185,1.66005,1.66125,3271599998.0
2008-01-18 17:00:00,1.66115,1.66135,1.65855,1.66065,3802900000.0
2008-01-18 17:05:00,1.66065,1.66075,1.65875,1.65915,3540800001.0
2008-01-18 17:10:00,1.6592,1.65965,1.65755,1.6586,4680100001.0
2008-01-18 17:15:00,1.6586,1.65945,1.65825,1.65895,3085599996.0
2008-01-18 17:20:00,1.65895,1.65945,1.65805,1.65835,2804899997.0
2008-01-18 17:25:00,1.65835,1.65925,1.65795,1.65875,2723300000.0
2008-01-18 17:30:00,1.65885,1.65965,1.65805,1.65945,1731499997.0
2008-01-18 17:35:00,1.65945,1.66185,1.65925,1.66155,2420999996.0
2008-01-18 17:40:00,1.66155,1.66195,1.65925,1.65965,3415299996.0
2008-01-18 17:45:00,1.65975,1.66065,1.65885,1.65995,3505500000.0
2008-01-18 17:50:00,1.65995,1.66115,1.65885,1.66025,3678299999.0
2008-01-18 17:55:00,1.66035,1.66205,1.65975,1.662,4001800000.0
2008-01-18 18:00:00,1.662,1.662,1.65935,1.65945,4086399999.0
2008-01-18 18:05:00,1.65945,1.66225,1.65935,1.66185,2676899999.0
2008-01-18 18:10:00,1.6618,1.66225,1.6593,1.66225,3042399997.0
2008-01-18 18:15:00,1.66225,1.66625,1.66225,1.664,5327999993.0
2008-01-18 18:20:00,1.66395,1.6671,1.66335,1.665,4039799995.0
2008-01-18 18:25:00,1.665,1.6662,1.6644,1.66545,4449700000.0
2008-01-18 18:30:00,1.66545,1.66685,1.66445,1.66635,4009199994.0
2008-01-18 18:35:00,1.66635,1.66705,1.66435,1.66645,3342499989.0
2008-01-18 18:40:00,1.66645,1.66755,1.66475,1.66525,4285699990.0
2008-01-18 18:45:00,1.66525,1.66735,1.66425,1.66705,4054399998.0
2008-01-18 18:50:00,1.66715,1.66935,1.66665,1.66805,4760299994.0
2008-01-18 18:55:00,1.66805,1.67065,1.66765,1.66875,3978999999.0
2008-01-18 19:00:00,1.66875,1.66955,1.66325,1.66495,4201600000.0
2008-01-18 19:05:00,1.66495,1.66665,1.66465,1.66645,3687500018.0
2008-01-18 19:10:00,1.66645,1.66715,1.66515,1.66535,2608000002.0
2008-01-18 19:15:00,1.66555,1.66675,1.66495,1.66565,2526800000.0
2008-01-18 19:20:00,1.66565,1.66635,1.66565,1.66595,2495100001.0
2008-01-18 19:25:00,1.66595,1.6661,1.6639,1.66425,3096000003.0
2008-01-18 19:30:00,1.66425,1.6644,1.66265,1.66345,2985799998.0
2008-01-18 19:35:00,1.66345,1.66605,1.66275,1.6659,2429600000.0
2008-01-18 19:40:00,1.66585,1.66615,1.66475,1.66535,2714799999.0
2008-01-18 19:45:00,1.66535,1.66615,1.6641,1.66425,2385899993.0
2008-01-18 19:50:00,1.66435,1.6667,1.66365,1.66665,2967100000.0
2008-01-18 19:55:00,1.66665,1.66685,1.66525,1.66575,2626800000.0
2008-01-18 20:00:00,1.66585,1.66615,1.66395,1.66415,1961499999.0
2008-01-18 20:05:00,1.66415,1.66555,1.66365,1.66395,1837500003.0
2008-01-18 20:10:00,1.66395,1.66465,1.66365,1.66365,1084200000.0
2008-01-18 20:15:00,1.66365,1.66645,1.66365,1.66605,1249600000.0
2008-01-18 20:20:00,1.66605,1.66695,1.6657,1.66605,1061200000.0
2008-01-18 20:25:00,1.66605,1.66625,1.66555,1.66565,642200000.0
2008-01-18 20:30:00,1.66565,1.66595,1.66365,1.66425,987799999.0
2008-01-18 20:35:00,1.66425,1.66525,1.66395,1.66505,594900000.0
2008-01-18 20:40:00,1.66505,1.66665,1.66485,1.66585,1204100000.0
2008-01-18 20:45:00,1.66595,1.66615,1.66485,1.66505,1443200006.0
2008-01-18 20:50:00,1.66505,1.66575,1.6645,1.66495,1571600000.0
2008-01-18 20:55:00,1.66495,1.66505,1.66425,1.66475,1309899999.0
2008-01-18 21:00:00,1.66475,1.66565,1.66475,1.66515,1903900000.0
2008-01-18 21:05:00,1.66515,1.66515,1.66395,1.66405,2317700000.0
2008-01-18 21:10:00,1.66405,1.66425,1.66175,1.66265,2521400003.0
2008-01-18 21:15:00,1.66255,1.66305,1.6619,1.66235,2050000000.0
2008-01-18 21:20:00,1.66235,1.66325,1.66175,1.66315,1687900000.0
2008-01-18 21:25:00,1.66315,1.66415,1.66295,1.66375,1120100000.0
2008-01-18 21:30:00,1.66375,1.66695,1.6636,1.66615,1246300000.0
2008-01-18 21:35:00,1.66625,1.66655,1.66355,1.66385,1123500000.0
2008-01-18 21:40:00,1.66385,1.66505,1.66365,1.66425,557900000.0
2008-01-18 21:45:00,1.66425,1.66595,1.66345,1.66565,780200000.0
2008-01-18 21:50:00,1.66565,1.66655,1.66535,1.66635,426500000.0
2008-01-18 21:55:00,1.66625,1.66635,1.66405,1.66555,709900000.0
2008-01-18 22:00:00,1.66555,1.66575,1.664,1.66425,902000000.0
2008-01-18 22:05:00,1.66425,1.66445,1.66245,1.66275,1334200000.0
2008-01-18 22:10:00,1.66275,1.66355,1.66255,1.66325,1089600000.0
2008-01-18 22:15:00,1.6631,1.66425,1.66305,1.66345,1141400000.0
2008-01-18 22:20:00,1.66335,1.66515,1.6633,1.66495,1148400000.0
2008-01-18 22:25:00,1.66495,1.66595,1.6645,1.66585,536000000.0
2008-01-18 22:30:00,1.66585,1.66615,1.66465,1.66465,813000000.0
2008-01-18 22:35:00,1.66465,1.66475,1.66345,1.66365,825500000.0
2008-01-18 22:40:00,1.66365,1.66395,1.66275,1.66315,725899997.0
2008-01-18 22:45:00,1.66315,1.66315,1.66145,1.66215,1131300001.0
2008-01-18 22:50:00,1.66215,1.6625,1.66065,1.66115,1339900004.0
2008-01-18 22:55:00,1.66115,1.66125,1.65995,1.66025,1368900007.0
2008-01-18 23:00:00,1.66025,1.66145,1.66025,1.66135,176800000.0
2008-01-21 00:00:00,1.6561,1.6568,1.6556,1.6558,112500000.0
2008-01-21 00:05:00,1.6559,1.656,1.6552,1.6558,112500000.0
2008-01-21 00:10:00,1.6556,1.6601,1.655,1.66,109000000.0
2008-01-21 00:15:00,1.66,1.6601,1.6582,1.6589,174600000.0
2008-01-21 00:20:00,1.6589,1.6592,1.657,1.658,185600000.0
2008-01-21 00:25:00,1.658,1.658,1.6576,1.658,124400000.0
2008-01-21 00:30:00,1.658,1.65835,1.65765,1.65835,100700000.0
2008-01-21 00:35:00,1.65835,1.65835,1.65695,1.65745,182500000.0
2008-01-21 00:40:00,1.65745,1.65815,1.65745,1.65775,302500000.0
2008-01-21 00:45:00,1.65775,1.65785,1.65575,1.65615,273900000.0
2008-01-21 00:50:00,1.65615,1.65685,1.65565,1.65675,152600000.0
2008-01-21 00:55:00,1.65665,1.65805,1.65655,1.65705,168900000.0
2008-01-21 01:00:00,1.65705,1.65705,1.65565,1.65595,584700000.0
2008-01-21 01:05:00,1.65595,1.65615,1.65555,1.65605,182800000.0
2008-01-21 01:10:00,1.65605,1.65625,1.65435,1.65475,406800000.0
2008-01-21 01:15:00,1.65475,1.65605,1.65465,1.65555,500700000.0
2008-01-21 01:20:00,1.65555,1.65585,1.65495,1.65515,291600000.0
2008-01-21 01:25:00,1.6551,1.65655,1.6551,1.65625,508200000.0
2008-01-21 01:30:00,1.65625,1.65665,1.65615,1.65655,199300000.0
2008-01-21 01:35:00,1.65655,1.65665,1.65625,1.65645,119400000.0
2008-01-21 01:40:00,1.65645,1.65675,1.65605,1.6566,328800000.0
2008-01-21 01:45:00,1.6566,1.65705,1.656,1.6568,213300000.0
2008-01-21 01:50:00,1.6568,1.65725,1.6562,1.6562,245300000.0
2008-01-21 01:55:00,1.65625,1.6566,1.65545,1.65655,173600000.0
2008-01-21 02:00:00,1.65655,1.657,1.65545,1.65665,250800000.0
2008-01-21 02:05:00,1.65665,1.65685,1.65355,1.65475,687900000.0
2008-01-21 02:10:00,1.6548,1.65745,1.6547,1.65715,515100000.0
2008-01-21 02:15:00,1.65715,1.65775,1.65625,1.65725,1174800000.0
2008-01-21 02:20:00,1.65725,1.65735,1.65615,1.65685,459500000.0
2008-01-21 02:25:00,1.6568,1.65775,1.65585,1.65705,413300000.0
2008-01-21 02:30:00,1.6571,1.66265,1.6571,1.66095,973600000.0
2008-01-21 02:35:00,1.66095,1.66455,1.66075,1.6628,395000000.0
2008-01-21 02:40:00,1.66285,1.66425,1.6625,1.6625,530800000.0
2008-01-21 02:45:00,1.6625,1.66275,1.661,1.6612,933700000.0
2008-01-21 02:50:00,1.6612,1.66125,1.6601,1.66085,209900000.0
2008-01-21 02:55:00,1.66085,1.66245,1.66045,1.66145,853600000.0
2008-01-21 03:00:00,1.66145,1.66255,1.6605,1.66175,1098400000.0
2008-01-21 03:05:00,1.66175,1.66215,1.65995,1.66015,1080700000.0
2008-01-21 03:10:00,1.66015,1.661,1.65995,1.6607,666900000.0
2008-01-21 03:15:00,1.66075,1.66115,1.65985,1.66035,2067100000.0
2008-01-21 03:20:00,1.66035,1.66065,1.65895,1.65905,2004800000.0
2008-01-21 03:25:00,1.65905,1.65925,1.65745,1.65905,1559700000.0
2008-01-21 03:30:00,1.65905,1.65955,1.65845,1.65895,1528900000.0
2008-01-21 03:35:00,1.65895,1.65925,1.65835,1.65925,1044800000.0
2008-01-21 03:40:00,1.65925,1.65995,1.65905,1.65975,689900000.0
2008-01-21 03:45:00,1.65975,1.65995,1.65925,1.6594,829200000.0
2008-01-21 03:50:00,1.65955,1.66015,1.6594,1.66005,630500000.0
2008-01-21 03:55:00,1.66005,1.66165,1.65995,1.66155,1329700000.0
2008-01-21 04:00:00,1.6615,1.66215,1.66045,1.66075,751400000.0
2008-01-21 04:05:00,1.66085,1.66085,1.6598,1.6602,773100000.0
2008-01-21 04:10:00,1.6602,1.66145,1.6602,1.66105,852000000.0
2008-01-21 04:15:00,1.66105,1.66115,1.65945,1.66005,1355500000.0
2008-01-21 04:20:00,1.66005,1.66025,1.65855,1.65935,817000000.0
2008-01-21 04:25:00,1.65935,1.65945,1.65865,1.65895,1014900000.0
2008-01-21 04:30:00,1.65895,1.65935,1.65785,1.65855,1705500000.0
2008-01-21 04:35:00,1.65855,1.6591,1.65795,1.65905,1507599999.0
2008-01-21 04:40:00,1.65895,1.6592,1.65845,1.6589,1138800000.0
2008-01-21 04:45:00,1.6589,1.66085,1.65875,1.65945,1350800000.0
2008-01-21 04:50:00,1.65945,1.65995,1.65925,1.65975,672000000.0
2008-01-21 04:55:00,1.65975,1.6601,1.65935,1.66,171200000.0
2008-01-21 05:00:00,1.66,1.66035,1.65975,1.66005,406900000.0
2008-01-21 05:05:00,1.66005,1.66045,1.6599,1.6602,363400000.0
2008-01-21 05:10:00,1.6602,1.66035,1.65975,1.6601,435400000.0
2008-01-21 05:15:00,1.6601,1.66025,1.6598,1.6601,142400000.0
2008-01-21 05:20:00,1.6601,1.6603,1.6598,1.65995,330100000.0
2008-01-21 05:25:00,1.65995,1.66015,1.6597,1.66015,132400000.0
2008-01-21 05:30:00,1.66015,1.66025,1.6596,1.65965,394800000.0
2008-01-21 05:35:00,1.6598,1.66015,1.6595,1.65965,399900000.0
2008-01-21 05:40:00,1.65965,1.65985,1.6586,1.65895,598200000.0
2008-01-21 05:45:00,1.65895,1.6594,1.65845,1.65925,469300000.0
2008-01-21 05:50:00,1.65925,1.65935,1.65825,1.65845,703900000.0
2008-01-21 05:55:00,1.65845,1.65845,1.6572,1.6578,751800000.0
2008-01-21 06:00:00,1.65785,1.65825,1.65765,1.6581,585400000.0
2008-01-21 06:05:00,1.6581,1.6584,1.65755,1.6577,499500000.0
2008-01-21 06:10:00,1.65765,1.65815,1.6574,1.65795,353700000.0
2008-01-21 06:15:00,1.65795,1.65835,1.65775,1.65815,427000000.0
2008-01-21 06:20:00,1.6581,1.65895,1.65765,1.65865,597300000.0
2008-01-21 06:25:00,1.65855,1.65925,1.6583,1.65865,556200000.0
2008-01-21 06:30:00,1.6586,1.65945,1.6584,1.65875,503300000.0
2008-01-21 06:35:00,1.65875,1.65895,1.65845,1.6587,484200000.0
2008-01-21 06:40:00,1.6588,1.65895,1.65825,1.65875,196500000.0
2008-01-21 06:45:00,1.65875,1.65995,1.6585,1.65895,544900000.0
2008-01-21 06:50:00,1.65895,1.65955,1.6586,1.65955,616500000.0
2008-01-21 06:55:00,1.65955,1.65955,1.65835,1.6584,646200000.0
2008-01-21 07:00:00,1.65845,1.66055,1.6581,1.6604,1050800000.0
2008-01-21 07:05:00,1.66035,1.6611,1.65965,1.66015,577800000.0
2008-01-21 07:10:00,1.66015,1.6603,1.65915,1.65935,1066600000.0
2008-01-21 07:15:00,1.65935,1.65955,1.65875,1.65905,585200000.0
2008-01-21 07:20:00,1.65905,1.66015,1.65885,1.66015,426200000.0
2008-01-21 07:25:00,1.66015,1.66055,1.65955,1.66045,499800000.0
2008-01-21 07:30:00,1.66045,1.66205,1.66005,1.66175,696600000.0
2008-01-21 07:35:00,1.66175,1.66245,1.6604,1.66085,729600000.0
2008-01-21 07:40:00,1.66095,1.66105,1.66045,1.66095,260500000.0
2008-01-21 07:45:00,1.661,1.66145,1.66055,1.66135,534700000.0
2008-01-21 07:50:00,1.6613,1.6634,1.66115,1.6628,1272200000.0
2008-01-21 07:55:00,1.66275,1.6638,1.6618,1.6626,1656000000.0
2008-01-21 08:00:00,1.6626,1.66435,1.6626,1.66325,1632000000.0
2008-01-21 08:05:00,1.66335,1.66465,1.66295,1.6637,1810900000.0
2008-01-21 08:10:00,1.6637,1.66435,1.6635,1.664,718600000.0
2008-01-21 08:15:00,1.664,1.66515,1.66355,1.66475,1120200000.0
2008-01-21 08:20:00,1.66475,1.66565,1.66425,1.66505,1012000000.0
2008-01-21 08:25:00,1.66505,1.66655,1.6645,1.6661,667300000.0
2008-01-21 08:30:00,1.66625,1.66655,1.66585,1.66605,550200000.0
2008-01-21 08:35:00,1.66605,1.66615,1.6649,1.6652,730600000.0
2008-01-21 08:40:00,1.66535,1.66565,1.66385,1.66425,1174100000.0
2008-01-21 08:45:00,1.66425,1.66575,1.66365,1.6649,1161900000.0
2008-01-21 08:50:00,1.66495,1.66555,1.66465,1.6652,740900000.0
2008-01-21 08:55:00,1.6652,1.66555,1.66435,1.66555,1287700000.0
2008-01-21 09:00:00,1.66555,1.66605,1.66495,1.6653,1575600000.0
2008-01-21 09:05:00,1.6653,1.66595,1.66455,1.66485,2050600000.0
2008-01-21 09:10:00,1.66485,1.66545,1.66385,1.6643,1238100000.0
2008-01-21 09:15:00,1.6643,1.66595,1.6642,1.665,1179400000.0
2008-01-21 09:20:00,1.665,1.66525,1.66435,1.66485,896000000.0
2008-01-21 09:25:00,1.6648,1.6654,1.6647,1.665,717400000.0
2008-01-21 09:30:00,1.66505,1.66635,1.66475,1.6651,942500000.0
2008-01-21 09:35:00,1.66505,1.66505,1.66395,1.6646,438500000.0
2008-01-21 09:40:00,1.6646,1.66665,1.6643,1.66585,1009100000.0
2008-01-21 09:45:00,1.6659,1.66615,1.66445,1.66455,1159700000.0
2008-01-21 09:50:00,1.66455,1.66515,1.664,1.66495,1784300000.0
2008-01-21 09:55:00,1.66495,1.66525,1.66375,1.66445,1983000000.0
2008-01-21 10:00:00,1.66445,1.66455,1.6631,1.66325,1458300000.0
2008-01-21 10:05:00,1.66325,1.66505,1.66295,1.66385,2124700000.0
2008-01-21 10:10:00,1.66385,1.66475,1.6633,1.66395,2412500000.0
2008-01-21 10:15:00,1.66395,1.66755,1.66395,1.66665,1485500000.0
2008-01-21 10:20:00,1.66665,1.6669,1.66495,1.6658,1964500000.0
2008-01-21 10:25:00,1.66575,1.66595,1.66505,1.66525,1927900000.0
2008-01-21 10:30:00,1.66545,1.66615,1.6645,1.66495,1612500000.0
2008-01-21 10:35:00,1.66495,1.6664,1.6648,1.66625,1364400000.0
2008-01-21 10:40:00,1.6663,1.6671,1.6649,1.6651,1180300000.0
2008-01-21 10:45:00,1.6651,1.6653,1.6632,1.6636,752900000.0
2008-01-21 10:50:00,1.66365,1.6649,1.66335,1.66365,1116800000.0
2008-01-21 10:55:00,1.6637,1.66575,1.6633,1.66565,2326500000.0
2008-01-21 11:00:00,1.6657,1.66575,1.66415,1.66445,2268600000.0
2008-01-21 11:05:00,1.66445,1.66445,1.66165,1.66225,3160800001.0
2008-01-21 11:10:00,1.66225,1.66345,1.66195,1.66315,2631600000.0
2008-01-21 11:15:00,1.66315,1.66375,1.66225,1.66245,1837200000.0
2008-01-21 11:20:00,1.6624,1.66345,1.66205,1.66335,1152900000.0
2008-01-21 11:25:00,1.66335,1.6639,1.66185,1.66265,1461100000.0
2008-01-21 11:30:00,1.66255,1.6636,1.66205,1.6624,1944200000.0
2008-01-21 11:35:00,1.6624,1.66265,1.66055,1.66075,2778900000.0
2008-01-21 11:40:00,1.66075,1.66165,1.66055,1.66155,2966300000.0
2008-01-21 11:45:00,1.66165,1.66185,1.66125,1.66155,2126100000.0
2008-01-21 11:50:00,1.66155,1.66275,1.66105,1.66265,3450199999.0
2008-01-21 11:55:00,1.66265,1.66355,1.66225,1.66315,3229099998.0
2008-01-21 12:00:00,1.6631,1.66365,1.66255,1.66265,2737900000.0
2008-01-21 12:05:00,1.66265,1.66385,1.66205,1.66305,3351100001.0
2008-01-21 12:10:00,1.66305,1.66375,1.66275,1.6635,1714600000.0
2008-01-21 12:15:00,1.6635,1.6655,1.66335,1.66515,2211200000.0
2008-01-21 12:20:00,1.66515,1.66545,1.66445,1.665,1092100000.0
2008-01-21 12:25:00,1.665,1.66655,1.66475,1.66605,1577400000.0
2008-01-21 12:30:00,1.66605,1.66635,1.6647,1.6653,786999999.0
2008-01-21 12:35:00,1.66525,1.66635,1.66505,1.66605,1241300000.0
2008-01-21 12:40:00,1.666,1.66715,1.666,1.66685,568600000.0
2008-01-21 12:45:00,1.66685,1.66735,1.66565,1.66615,558400000.0
2008-01-21 12:50:00,1.66615,1.6679,1.6656,1.6678,590100000.0
2008-01-21 12:55:00,1.66775,1.66975,1.6675,1.66785,2637700000.0
2008-01-21 13:00:00,1.66785,1.67245,1.66765,1.67195,2185600000.0
2008-01-21 13:05:00,1.67195,1.67345,1.67145,1.67325,1514700000.0
2008-01-21 13:10:00,1.67315,1.6734,1.67135,1.6717,1848600000.0
2008-01-21 13:15:00,1.67155,1.67325,1.67075,1.67265,1734700000.0
2008-01-21 13:20:00,1.67255,1.67275,1.66995,1.67025,1162200000.0
2008-01-21 13:25:00,1.67025,1.67105,1.66935,1.6701,3547599999.0
2008-01-21 13:30:00,1.6701,1.67075,1.66985,1.66995,2013500000.0
2008-01-21 13:35:00,1.66995,1.6708,1.66985,1.67015,765400001.0
2008-01-21 13:40:00,1.6701,1.67075,1.6696,1.6701,1037700000.0
2008-01-21 13:45:00,1.6701,1.6728,1.6699,1.67265,1052300001.0
2008-01-21 13:50:00,1.67265,1.6732,1.6714,1.6719,893700000.0
2008-01-21 13:55:00,1.6719,1.6729,1.6711,1.67165,1236400000.0
2008-01-21 14:00:00,1.6716,1.67235,1.67105,1.67195,861000000.0
2008-01-21 14:05:00,1.67195,1.67275,1.67175,1.67275,815900000.0
2008-01-21 14:10:00,1.67275,1.6757,1.6727,1.67555,2004400000.0
2008-01-21 14:15:00,1.67555,1.67675,1.67475,1.6749,1847700000.0
2008-01-21 14:20:00,1.6749,1.67755,1.67475,1.67565,1657900000.0
2008-01-21 14:25:00,1.67565,1.6784,1.67555,1.67805,1931700000.0
2008-01-21 14:30:00,1.67815,1.6784,1.67635,1.67635,2003100000.0
2008-01-21 14:35:00,1.67635,1.67735,1.67595,1.6766,1890200000.0
2008-01-21 14:40:00,1.67665,1.6785,1.6755,1.67555,3694200002.0
2008-01-21 14:45:00,1.67555,1.6759,1.67485,1.67525,2286700000.0
2008-01-21 14:50:00,1.67525,1.67525,1.67365,1.67405,2764800000.0
2008-01-21 14:55:00,1.67405,1.67405,1.6726,1.67295,3822400000.0
2008-01-21 15:00:00,1.6729,1.6741,1.6728,1.67385,1908600000.0
2008-01-21 15:05:00,1.67385,1.6751,1.67355,1.6747,1881100000.0
2008-01-21 15:10:00,1.6747,1.67485,1.6725,1.67325,3251699994.0
2008-01-21 15:15:00,1.67335,1.67575,1.67315,1.67485,1655200000.0
2008-01-21 15:20:00,1.67485,1.6757,1.67465,1.67525,718200000.0
2008-01-21 15:25:00,1.67525,1.67575,1.6751,1.67535,806800000.0
2008-01-21 15:30:00,1.67535,1.67685,1.67495,1.67655,665300000.0
2008-01-21 15:35:00,1.67655,1.67855,1.6764,1.6779,556100000.0
2008-01-21 15:40:00,1.67815,1.67945,1.67765,1.67835,1796200000.0
2008-01-21 15:45:00,1.67835,1.679,1.6768,1.6772,2161500000.0
2008-01-21 15:50:00,1.6772,1.67775,1.6749,1.67555,1354000000.0
2008-01-21 15:55:00,1.67555,1.6767,1.67485,1.67525,2623600000.0
2008-01-21 16:00:00,1.67525,1.6761,1.6749,1.6753,2707300001.0
2008-01-21 16:05:00,1.6753,1.67605,1.6748,1.67585,1141100000.0
2008-01-21 16:10:00,1.67585,1.67635,1.6753,1.67605,1510500000.0
2008-01-21 16:15:00,1.67605,1.67685,1.67585,1.67645,1742900000.0
2008-01-21 16:20:00,1.67645,1.67695,1.676,1.67635,993400000.0
2008-01-21 16:25:00,1.67635,1.67715,1.67625,1.67685,659800000.0
2008-01-21 16:30:00,1.67685,1.6777,1.6767,1.67765,1605500000.0
2008-01-21 16:35:00,1.67765,1.67925,1.67675,1.67885,1894500000.0
2008-01-21 16:40:00,1.67885,1.67975,1.6787,1.67895,1574300000.0
2008-01-21 16:45:00,1.67895,1.67955,1.67785,1.67935,1887800000.0
2008-01-21 16:50:00,1.6793,1.6803,1.67885,1.67985,1238600000.0
2008-01-21 16:55:00,1.6798,1.67995,1.6772,1.67795,1651300000.0
2008-01-21 17:00:00,1.67795,1.67885,1.6775,1.67875,1684200000.0
2008-01-21 17:05:00,1.67875,1.68015,1.67845,1.68005,1808899998.0
2008-01-21 17:10:00,1.6799,1.6807,1.67925,1.6805,1516300000.0
2008-01-21 17:15:00,1.6805,1.68195,1.68015,1.68145,1245200000.0
2008-01-21 17:20:00,1.68145,1.68215,1.6811,1.68115,504400000.0
2008-01-21 17:25:00,1.68115,1.68135,1.67875,1.67935,2252800000.0
2008-01-21 17:30:00,1.67945,1.6796,1.67815,1.6788,1602499999.0
2008-01-21 17:35:00,1.6788,1.67935,1.67755,1.67805,1250800000.0
2008-01-21 17:40:00,1.67805,1.67915,1.67785,1.67905,1439700000.0
2008-01-21 17:45:00,1.67895,1.67915,1.67795,1.67895,636300000.0
2008-01-21 17:50:00,1.67895,1.6807,1.67885,1.68015,1379800000.0
2008-01-21 17:55:00,1.68015,1.68075,1.67895,1.67895,699200000.0
2008-01-21 18:00:00,1.6789,1.67925,1.678,1.6785,1742100000.0
2008-01-21 18:05:00,1.6785,1.6787,1.67695,1.67695,1879200000.0
2008-01-21 18:10:00,1.67695,1.67735,1.67595,1.67735,1193100000.0
2008-01-21 18:15:00,1.67735,1.67755,1.67585,1.6761,793800000.0
2008-01-21 18:20:00,1.67605,1.67725,1.6728,1.6746,1654600004.0
2008-01-21 18:25:00,1.6746,1.67715,1.6746,1.67715,1345900001.0
2008-01-21 18:30:00,1.67705,1.67745,1.67605,1.67655,1189100000.0
2008-01-21 18:35:00,1.67665,1.67675,1.67585,1.67585,1012600000.0
2008-01-21 18:40:00,1.67585,1.67615,1.67495,1.67505,746700000.0
2008-01-21 18:45:00,1.67505,1.67595,1.67495,1.67585,901800000.0
2008-01-21 18:50:00,1.67585,1.67655,1.67545,1.67605,856200001.0
2008-01-21 18:55:00,1.67605,1.67645,1.67375,1.67375,967500000.0
2008-01-21 19:00:00,1.67375,1.6766,1.67375,1.67505,392300000.0
2008-01-21 19:05:00,1.67505,1.67605,1.6748,1.67605,604400000.0
2008-01-21 19:10:00,1.676,1.67865,1.67505,1.6785,492400000.0
2008-01-21 19:15:00,1.6785,1.67855,1.67695,1.6778,610400000.0
2008-01-21 19:20:00,1.6778,1.67995,1.67755,1.6797,700500000.0
2008-01-21 19:25:00,1.6797,1.68015,1.67915,1.67965,274000000.0
2008-01-21 19:30:00,1.67965,1.67965,1.6771,1.67795,1010799998.0
2008-01-21 19:35:00,1.67795,1.67865,1.67725,1.67795,910700000.0
2008-01-21 19:40:00,1.67785,1.67865,1.6776,1.6781,211500000.0
2008-01-21 19:45:00,1.6781,1.67845,1.6774,1.67815,317500000.0
2008-01-21 19:50:00,1.67815,1.67825,1.67685,1.67685,478300000.0
2008-01-21 19:55:00,1.67685,1.6778,1.67625,1.67735,609900000.0
2008-01-21 20:00:00,1.67735,1.6777,1.6751,1.67515,1038800000.0
2008-01-21 20:05:00,1.67515,1.67585,1.67505,1.6751,618000000.0
2008-01-21 20:10:00,1.6751,1.67655,1.6745,1.67615,393200000.0
2008-01-21 20:15:00,1.67615,1.677,1.6759,1.67665,138700000.0
2008-01-21 20:20:00,1.6765,1.6769,1.67585,1.67645,313600000.0
2008-01-21 20:25:00,1.67645,1.67725,1.67585,1.67695,339000000.0
2008-01-21 20:30:00,1.6769,1.67855,1.6769,1.67755,171900000.0
2008-01-21 20:35:00,1.67755,1.67835,1.677,1.67805,199300000.0
2008-01-21 20:40:00,1.67795,1.67885,1.67785,1.6787,220700000.0
2008-01-21 20:45:00,1.6787,1.6787,1.6778,1.6778,182800000.0
2008-01-21 20:50:00,1.6779,1.67815,1.6775,1.6776,179600000.0
2008-01-21 20:55:00,1.6776,1.6781,1.6773,1.67785,445300000.0
2008-01-21 21:00:00,1.67785,1.67785,1.6771,1.6776,152400000.0
2008-01-21 21:05:00,1.6776,1.678,1.67735,1.67745,58700000.0
2008-01-21 21:10:00,1.67745,1.6778,1.67745,1.6776,82200000.0
2008-01-21 21:15:00,1.67745,1.67795,1.67725,1.67765,101500000.0
2008-01-21 21:20:00,1.67765,1.6777,1.67685,1.67765,438800000.0
2008-01-21 21:25:00,1.67765,1.6777,1.6769,1.67725,90700000.0
2008-01-21 21:30:00,1.67705,1.6773,1.677,1.6772,149700000.0
2008-01-21 21:35:00,1.6772,1.67785,1.677,1.67755,177400000.0
2008-01-21 21:40:00,1.67755,1.67825,1.67695,1.678,309700000.0
2008-01-21 21:45:00,1.678,1.67835,1.67765,1.67835,120000000.0
2008-01-21 21:50:00,1.6784,1.67975,1.6783,1.67955,620200000.0
2008-01-21 21:55:00,1.6796,1.67985,1.67915,1.67945,435900000.0
2008-01-21 22:00:00,1.67935,1.67975,1.679,1.67955,618500000.0
2008-01-21 22:05:00,1.67945,1.67955,1.6786,1.679,287300000.0
2008-01-21 22:10:00,1.679,1.67915,1.67855,1.67915,229900000.0
2008-01-21 22:15:00,1.67915,1.67925,1.67845,1.67875,380700000.0
2008-01-21 22:20:00,1.67875,1.67955,1.67875,1.67895,310600000.0
2008-01-21 22:25:00,1.67895,1.67895,1.6782,1.6787,229800000.0
2008-01-21 22:30:00,1.6786,1.679,1.6778,1.67805,340000000.0
2008-01-21 22:35:00,1.67805,1.6791,1.6775,1.6778,721700000.0
2008-01-21 22:40:00,1.6778,1.678,1.67625,1.6768,552900000.0
2008-01-21 22:45:00,1.6767,1.6772,1.6748,1.6756,488400000.0
2008-01-21 22:50:00,1.6756,1.6764,1.6752,1.6764,300700000.0
2008-01-21 22:55:00,1.6764,1.6775,1.67585,1.6759,685600000.0
2008-01-21 23:00:00,1.6759,1.6766,1.6759,1.67635,349500000.0
2008-01-21 23:05:00,1.6765,1.6765,1.67435,1.6756,734200000.0
2008-01-21 23:10:00,1.6756,1.6756,1.6727,1.67465,682000000.0
2008-01-21 23:15:00,1.6749,1.6753,1.674,1.674,155900000.0
2008-01-21 23:20:00,1.6742,1.6755,1.6739,1.6751,241300000.0
2008-01-21 23:25:00,1.6751,1.6757,1.67485,1.6754,207500000.0
2008-01-21 23:30:00,1.6754,1.6774,1.6754,1.6772,762500000.0
2008-01-21 23:35:00,1.6772,1.6772,1.6753,1.6754,307100000.0
2008-01-21 23:40:00,1.6755,1.6787,1.6755,1.6777,709400000.0
2008-01-21 23:45:00,1.6777,1.6784,1.6768,1.677,461000000.0
2008-01-21 23:50:00,1.677,1.6773,1.6768,1.67695,441200000.0
2008-01-21 23:55:00,1.677,1.6777,1.6765,1.6773,494000000.0
2008-01-22 00:00:00,1.6773,1.6775,1.6767,1.6771,1456800000.0
2008-01-22 00:05:00,1.6771,1.6772,1.6761,1.6764,1346199999.0
2008-01-22 00:10:00,1.6764,1.6778,1.6764,1.6771,677800000.0
2008-01-22 00:15:00,1.6771,1.6784,1.6766,1.678,279500000.0
2008-01-22 00:20:00,1.678,1.6794,1.67775,1.6791,363800000.0
2008-01-22 00:25:00,1.6791,1.6805,1.6784,1.6794,686300000.0
2008-01-22 00:30:00,1.67945,1.68185,1.67915,1.6815,899500000.0
2008-01-22 00:35:00,1.6815,1.6815,1.68,1.6805,414600000.0
2008-01-22 00:40:00,1.6806,1.6816,1.6785,1.6797,374300000.0
2008-01-22 00:45:00,1.6799,1.6811,1.67885,1.6805,332900000.0
2008-01-22 00:50:00,1.6805,1.682,1.6794,1.6811,834900000.0
2008-01-22 00:55:00,1.6811,1.6818,1.6801,1.6806,438600000.0
2008-01-22 01:00:00,1.6806,1.6812,1.6802,1.6805,434200000.0
2008-01-22 01:05:00,1.6805,1.6819,1.68,1.6815,357400000.0
2008-01-22 01:10:00,1.6815,1.6816,1.6792,1.6803,456500000.0
2008-01-22 01:15:00,1.6803,1.6805,1.6783,1.6785,622200000.0
2008-01-22 01:20:00,1.6785,1.6797,1.678,1.6781,785800000.0
2008-01-22 01:25:00,1.6781,1.6795,1.6781,1.67815,675200000.0
2008-01-22 01:30:00,1.67815,1.6796,1.67675,1.67845,1352100000.0
2008-01-22 01:35:00,1.67845,1.6788,1.6773,1.6781,1054600000.0
2008-01-22 01:40:00,1.6781,1.6786,1.6777,1.6785,298800000.0
2008-01-22 01:45:00,1.6785,1.6821,1.67815,1.6821,790900000.0
2008-01-22 01:50:00,1.682,1.6831,1.6814,1.6817,552400000.0
2008-01-22 01:55:00,1.6817,1.6829,1.6812,1.6816,416600000.0
2008-01-22 02:00:00,1.6815,1.6828,1.6808,1.6814,871100000.0
2008-01-22 02:05:00,1.6815,1.6816,1.6792,1.68015,1267300000.0
2008-01-22 02:10:00,1.6802,1.6805,1.6786,1.6787,692900000.0
2008-01-22 02:15:00,1.6787,1.68045,1.6774,1.6802,644300000.0
2008-01-22 02:20:00,1.6801,1.6802,1.679,1.6791,844500000.0
2008-01-22 02:25:00,1.6792,1.6799,1.67855,1.67895,505300000.0
2008-01-22 02:30:00,1.67885,1.6809,1.67865,1.6808,741900000.0
2008-01-22 02:35:00,1.6807,1.6811,1.6789,1.6792,826900000.0
2008-01-22 02:40:00,1.6792,1.6798,1.6786,1.6789,631200000.0
2008-01-22 02:45:00,1.6789,1.6794,1.6784,1.6788,560200000.0
2008-01-22 02:50:00,1.6788,1.679,1.677,1.6789,1249400000.0
2008-01-22 02:55:00,1.6789,1.6795,1.67715,1.6774,988900000.0
2008-01-22 03:00:00,1.6774,1.67775,1.6766,1.6769,807000000.0
2008-01-22 03:05:00,1.6769,1.67875,1.67685,1.6776,1101800000.0
2008-01-22 03:10:00,1.6776,1.678,1.6768,1.6775,531900000.0
2008-01-22 03:15:00,1.6775,1.67775,1.6766,1.6772,406200000.0
2008-01-22 03:20:00,1.6772,1.6781,1.677,1.6774,527700000.0
2008-01-22 03:25:00,1.6774,1.6775,1.67645,1.67725,641800000.0
2008-01-22 03:30:00,1.67725,1.67745,1.67425,1.67545,1046900000.0
2008-01-22 03:35:00,1.67545,1.6762,1.67435,1.6758,1419900000.0
2008-01-22 03:40:00,1.6759,1.6761,1.67425,1.6753,1549000000.0
2008-01-22 03:45:00,1.6753,1.6765,1.6751,1.6758,1956100000.0
2008-01-22 03:50:00,1.6759,1.6767,1.67505,1.676,990100000.0
2008-01-22 03:55:00,1.676,1.67625,1.6751,1.6761,735200000.0
2008-01-22 04:00:00,1.6761,1.6778,1.6761,1.67675,678400000.0
2008-01-22 04:05:00,1.67675,1.6774,1.6761,1.6769,752800000.0
2008-01-22 04:10:00,1.6769,1.6781,1.67665,1.6777,816400000.0
2008-01-22 04:15:00,1.6777,1.6778,1.6763,1.6766,974800000.0
2008-01-22 04:20:00,1.6766,1.6768,1.6757,1.676,1238300000.0
2008-01-22 04:25:00,1.676,1.6767,1.6742,1.6753,804700000.0
2008-01-22 04:30:00,1.67515,1.6771,1.67495,1.6756,1585000000.0
2008-01-22 04:35:00,1.6754,1.6766,1.6748,1.67535,1530400000.0
2008-01-22 04:40:00,1.67535,1.67635,1.6749,1.67635,1052600000.0
2008-01-22 04:45:00,1.67635,1.6767,1.6759,1.6767,1358800000.0
2008-01-22 04:50:00,1.6767,1.6772,1.67635,1.6767,855000000.0
2008-01-22 04:55:00,1.6767,1.6771,1.67575,1.6763,766100000.0
2008-01-22 05:00:00,1.6763,1.6766,1.67535,1.6758,611600000.0
2008-01-22 05:05:00,1.6758,1.6772,1.6755,1.6763,750600000.0
2008-01-22 05:10:00,1.6763,1.6764,1.6756,1.6758,347600000.0
2008-01-22 05:15:00,1.6758,1.6761,1.67545,1.67605,574900000.0
2008-01-22 05:20:00,1.6761,1.677,1.6757,1.6767,860700000.0
2008-01-22 05:25:00,1.6767,1.6771,1.67615,1.6771,535800000.0
2008-01-22 05:30:00,1.67705,1.6775,1.6762,1.6774,904700000.0
2008-01-22 05:35:00,1.6774,1.6776,1.6768,1.67725,369400000.0
2008-01-22 05:40:00,1.67725,1.6777,1.67625,1.67645,1081900000.0
2008-01-22 05:45:00,1.67645,1.6768,1.6761,1.6765,667900000.0
2008-01-22 05:50:00,1.6765,1.6768,1.67635,1.6766,628900000.0
2008-01-22 05:55:00,1.6766,1.677,1.6765,1.6768,657000000.0
2008-01-22 06:00:00,1.6768,1.6773,1.67665,1.6773,445300000.0
2008-01-22 06:05:00,1.6773,1.6777,1.6768,1.6771,636500000.0
2008-01-22 06:10:00,1.6771,1.6779,1.677,1.6774,1017600000.0
2008-01-22 06:15:00,1.6774,1.68015,1.6773,1.6801,1218600000.0
2008-01-22 06:20:00,1.6802,1.68105,1.67975,1.6809,666000000.0
2008-01-22 06:25:00,1.6809,1.6825,1.68075,1.6822,1487700000.0
2008-01-22 06:30:00,1.6822,1.6824,1.68015,1.68155,1901800000.0
2008-01-22 06:35:00,1.6816,1.68395,1.68145,1.6838,1576900000.0
2008-01-22 06:40:00,1.6838,1.6838,1.68155,1.6817,1052500000.0
2008-01-22 06:45:00,1.6817,1.68345,1.68115,1.6819,1327200000.0
2008-01-22 06:50:00,1.6819,1.6821,1.6804,1.6811,1160100000.0
2008-01-22 06:55:00,1.6811,1.6812,1.6802,1.68035,1219300000.0
2008-01-22 07:00:00,1.6804,1.6826,1.68025,1.6815,1687000000.0
2008-01-22 07:05:00,1.68155,1.6832,1.6814,1.68145,1257300000.0
2008-01-22 07:10:00,1.6815,1.683,1.6815,1.6825,811500000.0
2008-01-22 07:15:00,1.6825,1.683,1.6812,1.6813,1194500000.0
2008-01-22 07:20:00,1.6813,1.6821,1.6806,1.6821,558300000.0
2008-01-22 07:25:00,1.68205,1.6832,1.6791,1.6805,1608000000.0
2008-01-22 07:30:00,1.68055,1.68095,1.6785,1.67935,1252200000.0
2008-01-22 07:35:00,1.6794,1.6799,1.6778,1.6784,781900000.0
2008-01-22 07:40:00,1.67845,1.6861,1.678,1.6783,373300000.0
2008-01-22 07:45:00,1.67815,1.6783,1.6764,1.6769,1561400000.0
2008-01-22 07:50:00,1.67735,1.6787,1.6769,1.67815,729300000.0
2008-01-22 07:55:00,1.6781,1.6794,1.6777,1.6792,552000000.0
2008-01-22 08:00:00,1.6792,1.6803,1.679,1.67975,1007900000.0
2008-01-22 08:05:00,1.6798,1.68065,1.6786,1.6796,1187100000.0
2008-01-22 08:10:00,1.6796,1.6799,1.6786,1.679,496300000.0
2008-01-22 08:15:00,1.67905,1.6808,1.6789,1.6807,855000000.0
2008-01-22 08:20:00,1.68075,1.68285,1.6807,1.6816,1164400000.0
2008-01-22 08:25:00,1.6816,1.68455,1.6815,1.6844,1255100000.0
2008-01-22 08:30:00,1.68455,1.68975,1.6836,1.68685,2389100000.0
2008-01-22 08:35:00,1.6868,1.68865,1.68365,1.68385,2208700000.0
2008-01-22 08:40:00,1.68385,1.68645,1.6829,1.6845,1477600001.0
2008-01-22 08:45:00,1.6847,1.6847,1.682,1.6826,999500000.0
2008-01-22 08:50:00,1.6826,1.6845,1.6822,1.68395,824500000.0
2008-01-22 08:55:00,1.684,1.684,1.68165,1.6828,1158800000.0
2008-01-22 09:00:00,1.6829,1.68535,1.6826,1.685,1121000000.0
2008-01-22 09:05:00,1.685,1.6855,1.6824,1.6835,1060700000.0
2008-01-22 09:10:00,1.6835,1.6861,1.6833,1.6859,1966500000.0
2008-01-22 09:15:00,1.6859,1.68635,1.6846,1.6857,878900000.0
2008-01-22 09:20:00,1.68555,1.6857,1.6836,1.68375,586400000.0
2008-01-22 09:25:00,1.68385,1.68465,1.6823,1.68445,1415900000.0
2008-01-22 09:30:00,1.68445,1.6845,1.6829,1.6845,508800000.0
2008-01-22 09:35:00,1.6843,1.68685,1.684,1.68555,938100000.0
2008-01-22 09:40:00,1.68555,1.6874,1.68435,1.68735,1554400000.0
2008-01-22 09:45:00,1.6875,1.6885,1.6866,1.6875,908700000.0
2008-01-22 09:50:00,1.6875,1.68935,1.6874,1.68775,1444600000.0
2008-01-22 09:55:00,1.68785,1.6887,1.6862,1.6872,851600000.0
2008-01-22 10:00:00,1.6872,1.6879,1.6862,1.6873,1164500000.0
2008-01-22 10:05:00,1.6873,1.6891,1.68675,1.6885,1069900000.0
2008-01-22 10:10:00,1.6885,1.6888,1.6852,1.68545,1733300000.0
2008-01-22 10:15:00,1.68545,1.68715,1.6852,1.6855,1519500000.0
2008-01-22 10:20:00,1.6855,1.68615,1.684,1.6843,2198400000.0
2008-01-22 10:25:00,1.68405,1.6846,1.68075,1.6832,3151900000.0
2008-01-22 10:30:00,1.6832,1.6848,1.6828,1.68345,3397500002.0
2008-01-22 10:35:00,1.68345,1.6852,1.6831,1.6845,2533400001.0
2008-01-22 10:40:00,1.6844,1.6856,1.6838,1.684,2859000001.0
2008-01-22 10:45:00,1.684,1.6844,1.68165,1.6826,4136199998.0
2008-01-22 10:50:00,1.6826,1.68485,1.6822,1.6845,3574100004.0
2008-01-22 10:55:00,1.68455,1.68525,1.6833,1.68365,3586600000.0
2008-01-22 11:00:00,1.68365,1.68385,1.6801,1.68345,3714000000.0
2008-01-22 11:05:00,1.68355,1.6867,1.68315,1.6851,2967800000.0
2008-01-22 11:10:00,1.68515,1.68785,1.6851,1.68705,2267100000.0
2008-01-22 11:15:00,1.68705,1.6888,1.6867,1.68685,2094300000.0
2008-01-22 11:20:00,1.68675,1.68775,1.6862,1.6873,2746700000.0
2008-01-22 11:25:00,1.68715,1.6883,1.687,1.68735,2579400000.0
2008-01-22 11:30:00,1.68735,1.68795,1.68675,1.68745,2230800000.0
2008-01-22 11:35:00,1.68745,1.68905,1.68675,1.68875,2060800000.0
2008-01-22 11:40:00,1.68875,1.68905,1.68785,1.68835,1630500000.0
2008-01-22 11:45:00,1.68825,1.6899,1.68825,1.68915,1207800000.0
2008-01-22 11:50:00,1.68935,1.68985,1.68655,1.6885,2602600000.0
2008-01-22 11:55:00,1.68855,1.68965,1.68755,1.68845,2842700000.0
2008-01-22 12:00:00,1.68825,1.6885,1.68625,1.6872,2903300000.0
2008-01-22 12:05:00,1.68725,1.68965,1.6872,1.68875,2761000000.0
2008-01-22 12:10:00,1.68875,1.68975,1.68815,1.68815,1642800000.0
2008-01-22 12:15:00,1.68815,1.6898,1.6876,1.6895,2049100000.0
2008-01-22 12:20:00,1.6895,1.6906,1.68925,1.6902,1929900000.0
2008-01-22 12:25:00,1.6902,1.69095,1.6897,1.69045,2006700000.0
2008-01-22 12:30:00,1.69035,1.69165,1.6894,1.6911,2489600000.0
2008-01-22 12:35:00,1.6911,1.69155,1.69065,1.6908,2372400000.0
2008-01-22 12:40:00,1.6908,1.69275,1.69045,1.69265,1654100000.0
2008-01-22 12:45:00,1.69265,1.6945,1.692,1.69415,1514000000.0
2008-01-22 12:50:00,1.6941,1.69465,1.6929,1.69345,2493500000.0
2008-01-22 12:55:00,1.69345,1.694,1.69095,1.69195,3536100000.0
2008-01-22 13:00:00,1.69195,1.69235,1.6903,1.691,3147100000.0
2008-01-22 13:05:00,1.69105,1.6914,1.69,1.69105,2664800000.0
2008-01-22 13:10:00,1.69105,1.69155,1.69055,1.69105,523100000.0
2008-01-22 13:15:00,1.69115,1.69175,1.68965,1.691,771600000.0
2008-01-22 13:20:00,1.69095,1.69095,1.68935,1.68995,1492800000.0
2008-01-22 13:25:00,1.6902,1.69065,1.68965,1.69035,1057800000.0
2008-01-22 13:30:00,1.69045,1.69085,1.68865,1.68865,2421300000.0
2008-01-22 13:35:00,1.6887,1.6895,1.6878,1.68875,3186800000.0
2008-01-22 13:40:00,1.6887,1.6895,1.68795,1.6895,1072200000.0
2008-01-22 13:45:00,1.6895,1.68955,1.6869,1.68895,1098700000.0
2008-01-22 13:50:00,1.68895,1.6891,1.68555,1.686,547500000.0
2008-01-22 13:55:00,1.686,1.68605,1.6844,1.6854,495100000.0
2008-01-22 14:00:00,1.6854,1.68735,1.6851,1.6861,453900000.0
2008-01-22 14:05:00,1.6861,1.6884,1.68595,1.6875,392700000.0
2008-01-22 14:10:00,1.6875,1.6901,1.68695,1.6897,699600000.0
2008-01-22 14:15:00,1.68965,1.6899,1.688,1.68915,1492900000.0
2008-01-22 14:20:00,1.6892,1.68965,1.68745,1.68905,915300000.0
2008-01-22 14:25:00,1.68905,1.69035,1.68875,1.68975,1005600000.0
2008-01-22 14:30:00,1.6897,1.69105,1.68915,1.6895,912100000.0
2008-01-22 14:35:00,1.6895,1.6898,1.68835,1.68895,1457400000.0
2008-01-22 14:40:00,1.68895,1.68915,1.68775,1.68815,1042900000.0
2008-01-22 14:45:00,1.68815,1.6885,1.68575,1.68595,2974500000.0
2008-01-22 14:50:00,1.68585,1.6879,1.68545,1.68615,4033400000.0
2008-01-22 14:55:00,1.68615,1.68715,1.6848,1.68595,3714300000.0
2008-01-22 15:00:00,1.686,1.68655,1.68445,1.68625,3260500000.0
2008-01-22 15:05:00,1.68625,1.6891,1.68575,1.6877,3229500000.0
2008-01-22 15:10:00,1.6877,1.68925,1.6871,1.68725,3190700000.0
2008-01-22 15:15:00,1.6873,1.68755,1.68585,1.687,3283900000.0
2008-01-22 15:20:00,1.68705,1.68795,1.67455,1.68115,2105299999.0
2008-01-22 15:25:00,1.68115,1.68305,1.67725,1.68105,2564500000.0
2008-01-22 15:30:00,1.68105,1.68415,1.67985,1.68395,1895700000.0
2008-01-22 15:35:00,1.68395,1.68475,1.68165,1.68455,1051500000.0
2008-01-22 15:40:00,1.68455,1.68535,1.68195,1.6828,3790800007.0
2008-01-22 15:45:00,1.68305,1.6862,1.68065,1.68565,3241300000.0
2008-01-22 15:50:00,1.68565,1.69005,1.68405,1.6841,3881600005.0
2008-01-22 15:55:00,1.6841,1.68545,1.68265,1.68435,3985499999.0
2008-01-22 16:00:00,1.68425,1.68715,1.68375,1.68485,4580100001.0
2008-01-22 16:05:00,1.68485,1.68485,1.68115,1.6819,2201700000.0
2008-01-22 16:10:00,1.682,1.68205,1.67855,1.68005,2791000007.0
2008-01-22 16:15:00,1.68015,1.6815,1.6795,1.6804,1931900004.0
2008-01-22 16:20:00,1.6804,1.68195,1.67995,1.6813,1236100000.0
2008-01-22 16:25:00,1.68115,1.6819,1.68065,1.681,1217500000.0
2008-01-22 16:30:00,1.68115,1.6824,1.68025,1.68165,1086800000.0
2008-01-22 16:35:00,1.68165,1.68215,1.67795,1.68025,1609200000.0
2008-01-22 16:40:00,1.68025,1.68095,1.67905,1.67985,1328800000.0
2008-01-22 16:45:00,1.67975,1.68195,1.6792,1.67925,2608800000.0
2008-01-22 16:50:00,1.6793,1.6807,1.67725,1.6804,3901300008.0
2008-01-22 16:55:00,1.6805,1.68205,1.67965,1.67965,1925300000.0
2008-01-22 17:00:00,1.67965,1.68085,1.67875,1.67895,1651700001.0
2008-01-22 17:05:00,1.679,1.6798,1.67725,1.6776,2264299999.0
2008-01-22 17:10:00,1.6776,1.6798,1.67735,1.67845,3919800001.0
2008-01-22 17:15:00,1.6785,1.67965,1.67685,1.6778,3127200000.0
2008-01-22 17:20:00,1.6778,1.67885,1.67695,1.67765,3504000000.0
2008-01-22 17:25:00,1.67765,1.6804,1.67755,1.67825,3403300000.0
2008-01-22 17:30:00,1.67825,1.68195,1.67795,1.67995,4205300001.0
2008-01-22 17:35:00,1.67995,1.6825,1.6782,1.67845,4155399999.0
2008-01-22 17:40:00,1.67855,1.67975,1.67735,1.6792,3081999999.0
2008-01-22 17:45:00,1.67915,1.6815,1.67915,1.68025,3945700006.0
2008-01-22 17:50:00,1.68015,1.68175,1.67975,1.6812,3341500000.0
2008-01-22 17:55:00,1.6812,1.68375,1.68055,1.6836,3848700000.0
2008-01-22 18:00:00,1.68355,1.68375,1.68215,1.68285,3856600001.0
2008-01-22 18:05:00,1.68285,1.6829,1.6794,1.67945,3486100001.0
2008-01-22 18:10:00,1.6794,1.6813,1.67925,1.6808,3114900002.0
2008-01-22 18:15:00,1.6808,1.6823,1.68015,1.68145,3399399998.0
2008-01-22 18:20:00,1.68155,1.68335,1.68145,1.682,3354700000.0
2008-01-22 18:25:00,1.682,1.6831,1.68125,1.68275,3532899999.0
2008-01-22 18:30:00,1.68275,1.68465,1.68275,1.68395,3144600000.0
2008-01-22 18:35:00,1.68395,1.68395,1.68205,1.6826,4097699999.0
2008-01-22 18:40:00,1.68255,1.68305,1.68195,1.68305,1461600000.0
2008-01-22 18:45:00,1.68305,1.68315,1.68135,1.6818,2465700000.0
2008-01-22 18:50:00,1.6817,1.68295,1.681,1.68195,1832600007.0
2008-01-22 18:55:00,1.68195,1.68315,1.6814,1.68215,3714100001.0
2008-01-22 19:00:00,1.68215,1.68375,1.68195,1.6831,3686600000.0
2008-01-22 19:05:00,1.6831,1.68335,1.6819,1.68205,2217700000.0
2008-01-22 19:10:00,1.68205,1.68345,1.68125,1.68315,1879400000.0
2008-01-22 19:15:00,1.68325,1.68465,1.68325,1.68375,2678400000.0
2008-01-22 19:20:00,1.68375,1.68405,1.68325,1.68325,1986500006.0
2008-01-22 19:25:00,1.68335,1.68405,1.68285,1.684,2598100000.0
2008-01-22 19:30:00,1.684,1.684,1.68315,1.68365,2205600000.0
2008-01-22 19:35:00,1.68365,1.68395,1.6828,1.68335,1772500004.0
2008-01-22 19:40:00,1.68335,1.68385,1.68285,1.6833,2260000003.0
2008-01-22 19:45:00,1.68325,1.68405,1.68265,1.6832,1843600000.0
2008-01-22 19:50:00,1.6832,1.6838,1.6824,1.68255,2080300001.0
2008-01-22 19:55:00,1.68255,1.68315,1.68065,1.6812,3363999999.0
2008-01-22 20:00:00,1.6812,1.68135,1.67955,1.68,2323500000.0
2008-01-22 20:05:00,1.68,1.68025,1.6788,1.67905,1540000000.0
2008-01-22 20:10:00,1.67905,1.67905,1.67655,1.67775,1667500000.0
2008-01-22 20:15:00,1.67785,1.67985,1.677,1.67885,2006299999.0
2008-01-22 20:20:00,1.67885,1.67885,1.67655,1.67795,1982000000.0
2008-01-22 20:25:00,1.67795,1.6795,1.67735,1.6779,3151600001.0
2008-01-22 20:30:00,1.6779,1.67965,1.67785,1.67905,1542400000.0
2008-01-22 20:35:00,1.67915,1.6798,1.67795,1.6792,2238700001.0
2008-01-22 20:40:00,1.6792,1.67925,1.67755,1.6789,2376899998.0
2008-01-22 20:45:00,1.6789,1.6798,1.67855,1.67945,2115600000.0
2008-01-22 20:50:00,1.67945,1.67965,1.6787,1.67915,2521900001.0
2008-01-22 20:55:00,1.67915,1.67985,1.67905,1.6791,2456800007.0
2008-01-22 21:00:00,1.67915,1.6799,1.67885,1.67985,3003900001.0
2008-01-22 21:05:00,1.67985,1.6811,1.6798,1.68095,3593500003.0
2008-01-22 21:10:00,1.68095,1.68175,1.68055,1.6811,3075100001.0
2008-01-22 21:15:00,1.68105,1.68175,1.67905,1.67985,2960100000.0
2008-01-22 21:20:00,1.67985,1.6813,1.6798,1.68115,2492000003.0
2008-01-22 21:25:00,1.68115,1.6813,1.68015,1.6813,2081100000.0
2008-01-22 21:30:00,1.6813,1.68195,1.68065,1.68145,2674700003.0
2008-01-22 21:35:00,1.68145,1.6817,1.68085,1.68115,2031000000.0
2008-01-22 21:40:00,1.68115,1.682,1.68095,1.68115,2865800000.0
2008-01-22 21:45:00,1.68115,1.68305,1.6811,1.68205,2283499999.0
2008-01-22 21:50:00,1.68205,1.68305,1.68135,1.68305,1883700000.0
2008-01-22 21:55:00,1.68305,1.68365,1.68265,1.68265,2531300000.0
2008-01-22 22:00:00,1.68265,1.68285,1.68175,1.6821,2502900000.0
2008-01-22 22:05:00,1.6821,1.6822,1.67965,1.67965,2506900000.0
2008-01-22 22:10:00,1.67965,1.68125,1.67965,1.68065,3132800000.0
2008-01-22 22:15:00,1.68065,1.68095,1.67995,1.68065,1226700000.0
2008-01-22 22:20:00,1.68075,1.6811,1.67845,1.67915,2666200001.0
2008-01-22 22:25:00,1.67935,1.67965,1.67865,1.67895,1953600000.0
2008-01-22 22:30:00,1.6789,1.67985,1.67865,1.67975,1300299995.0
2008-01-22 22:35:00,1.67975,1.68015,1.67755,1.6786,2414100000.0
2008-01-22 22:40:00,1.6786,1.68165,1.6786,1.6812,2252700000.0
2008-01-22 22:45:00,1.6812,1.68165,1.68045,1.68075,2711099999.0
2008-01-22 22:50:00,1.68075,1.68135,1.67945,1.6803,1749100000.0
2008-01-22 22:55:00,1.68045,1.68125,1.68005,1.68045,1707600000.0
2008-01-22 23:00:00,1.68045,1.68055,1.67915,1.68015,1262400002.0
2008-01-22 23:05:00,1.68015,1.68075,1.67995,1.68055,1560700000.0
2008-01-22 23:10:00,1.68055,1.68095,1.67995,1.68045,1556800000.0
2008-01-22 23:15:00,1.68045,1.68305,1.68035,1.6827,2345500000.0
2008-01-22 23:20:00,1.6827,1.68515,1.68245,1.68375,2577099997.0
2008-01-22 23:25:00,1.68385,1.68485,1.68365,1.68425,1618200002.0
2008-01-22 23:30:00,1.68425,1.68615,1.6839,1.68575,1592100000.0
2008-01-22 23:35:00,1.68585,1.686,1.68475,1.68485,1687100006.0
2008-01-22 23:40:00,1.68485,1.68495,1.68405,1.68445,1817200000.0
2008-01-22 23:45:00,1.68445,1.68475,1.68415,1.6844,1880300000.0
2008-01-22 23:50:00,1.68435,1.68505,1.6836,1.68445,1784400000.0
2008-01-22 23:55:00,1.68445,1.6847,1.6835,1.6842,1306200000.0
2008-01-23 00:00:00,1.6839,1.6847,1.6837,1.6846,1793500000.0
2008-01-23 00:05:00,1.6846,1.6852,1.6842,1.6847,2073400000.0
2008-01-23 00:10:00,1.68445,1.6855,1.6842,1.6855,1080800000.0
2008-01-23 00:15:00,1.6855,1.687,1.685,1.68565,1357900000.0
2008-01-23 00:20:00,1.68565,1.686,1.6807,1.6847,1016200000.0
2008-01-23 00:25:00,1.6847,1.68695,1.6844,1.68505,1829800000.0
2008-01-23 00:30:00,1.68505,1.68505,1.6834,1.6841,864500000.0
2008-01-23 00:35:00,1.6841,1.6851,1.6837,1.6846,744700000.0
2008-01-23 00:40:00,1.6846,1.6852,1.6837,1.68425,502500000.0
2008-01-23 00:45:00,1.6842,1.68485,1.68395,1.6845,777200000.0
2008-01-23 00:50:00,1.6845,1.6864,1.6843,1.6856,505000000.0
2008-01-23 00:55:00,1.6856,1.6858,1.6848,1.6853,897300000.0
2008-01-23 01:00:00,1.6853,1.6862,1.6847,1.6853,668600000.0
2008-01-23 01:05:00,1.6853,1.6859,1.6841,1.685,660900000.0
2008-01-23 01:10:00,1.685,1.685,1.6834,1.6834,383900000.0
2008-01-23 01:15:00,1.6834,1.6839,1.6829,1.68295,311000000.0
2008-01-23 01:20:00,1.683,1.6834,1.68135,1.6816,278400000.0
2008-01-23 01:25:00,1.6816,1.6822,1.6805,1.6807,322300000.0
2008-01-23 01:30:00,1.68075,1.6816,1.68005,1.6803,431200000.0
2008-01-23 01:35:00,1.6803,1.6809,1.67865,1.6802,503200000.0
2008-01-23 01:40:00,1.6802,1.6808,1.6777,1.6783,1132000000.0
2008-01-23 01:45:00,1.6783,1.6794,1.67785,1.6785,947600000.0
2008-01-23 01:50:00,1.6785,1.6797,1.6773,1.6796,1082500000.0
2008-01-23 01:55:00,1.6796,1.6797,1.6782,1.6787,667000000.0
2008-01-23 02:00:00,1.6786,1.6797,1.6779,1.6794,390400000.0
2008-01-23 02:05:00,1.6794,1.6799,1.678,1.6786,758900000.0
2008-01-23 02:10:00,1.6785,1.6789,1.6771,1.6783,694800000.0
2008-01-23 02:15:00,1.6783,1.6796,1.6776,1.6789,887900000.0
2008-01-23 02:20:00,1.6789,1.679,1.6768,1.6779,638100000.0
2008-01-23 02:25:00,1.6779,1.68,1.67775,1.678,938300000.0
2008-01-23 02:30:00,1.678,1.6781,1.6744,1.6757,1597200000.0
2008-01-23 02:35:00,1.6757,1.6786,1.6755,1.6773,1076600000.0
2008-01-23 02:40:00,1.67735,1.6816,1.6764,1.6801,776800000.0
2008-01-23 02:45:00,1.68,1.68,1.678,1.6785,563400000.0
2008-01-23 02:50:00,1.6785,1.67855,1.6764,1.6765,626000000.0
2008-01-23 02:55:00,1.67655,1.67805,1.6764,1.6778,985100000.0
2008-01-23 03:00:00,1.6778,1.67875,1.6775,1.6784,789200000.0
2008-01-23 03:05:00,1.6784,1.6806,1.678,1.6802,818200000.0
2008-01-23 03:10:00,1.6803,1.6813,1.67925,1.6796,800800000.0
2008-01-23 03:15:00,1.6795,1.6809,1.67925,1.6799,720700000.0
2008-01-23 03:20:00,1.67985,1.6807,1.67975,1.68,439300000.0
2008-01-23 03:25:00,1.68,1.6804,1.6781,1.6787,618700000.0
2008-01-23 03:30:00,1.6787,1.6788,1.6774,1.6786,640300000.0
2008-01-23 03:35:00,1.67845,1.6799,1.6783,1.6797,498900000.0
2008-01-23 03:40:00,1.6797,1.6801,1.6793,1.6801,336100000.0
2008-01-23 03:45:00,1.6801,1.6806,1.6792,1.6795,384300000.0
2008-01-23 03:50:00,1.6795,1.6798,1.67915,1.6794,384000000.0
2008-01-23 03:55:00,1.6794,1.6794,1.6786,1.6791,288000000.0
2008-01-23 04:00:00,1.679,1.6793,1.678,1.6782,837100000.0
2008-01-23 04:05:00,1.6782,1.6791,1.6781,1.679,376600000.0
2008-01-23 04:10:00,1.679,1.679,1.67815,1.67885,519700000.0
2008-01-23 04:15:00,1.67885,1.67885,1.67825,1.6786,503900000.0
2008-01-23 04:20:00,1.6786,1.67885,1.67845,1.6785,335200000.0
2008-01-23 04:25:00,1.6785,1.67865,1.6783,1.67865,445200000.0
2008-01-23 04:30:00,1.6787,1.67905,1.6783,1.6787,503600000.0
2008-01-23 04:35:00,1.6787,1.6792,1.67795,1.67895,575000000.0
2008-01-23 04:40:00,1.679,1.6799,1.6779,1.67965,676100000.0
2008-01-23 04:45:00,1.67965,1.68045,1.6796,1.6801,328800000.0
2008-01-23 04:50:00,1.6801,1.68035,1.67965,1.68005,481400000.0
2008-01-23 04:55:00,1.6801,1.68065,1.67985,1.6802,368100000.0
2008-01-23 05:00:00,1.6803,1.6818,1.67995,1.6813,622500000.0
2008-01-23 05:05:00,1.6812,1.68405,1.6812,1.68395,702700000.0
2008-01-23 05:10:00,1.6839,1.6849,1.6833,1.6836,1003100000.0
2008-01-23 05:15:00,1.6836,1.6855,1.68305,1.685,1149500000.0
2008-01-23 05:20:00,1.685,1.6851,1.6835,1.6847,865600000.0
2008-01-23 05:25:00,1.6847,1.6849,1.68345,1.6839,917300000.0
2008-01-23 05:30:00,1.6839,1.6846,1.6836,1.6842,855900000.0
2008-01-23 05:35:00,1.6842,1.68555,1.68415,1.68495,672200000.0
2008-01-23 05:40:00,1.68495,1.68715,1.68495,1.687,1332700000.0
2008-01-23 05:45:00,1.6869,1.6871,1.68455,1.6853,1079800000.0
2008-01-23 05:50:00,1.6853,1.6858,1.6849,1.6851,966100000.0
2008-01-23 05:55:00,1.6852,1.686,1.6847,1.6859,564500000.0
2008-01-23 06:00:00,1.6859,1.6882,1.6857,1.6871,981300000.0
2008-01-23 06:05:00,1.68705,1.6879,1.6865,1.6873,963500000.0
2008-01-23 06:10:00,1.6873,1.6881,1.6867,1.6881,932600000.0
2008-01-23 06:15:00,1.6881,1.6881,1.6863,1.6864,1075800000.0
2008-01-23 06:20:00,1.6863,1.6865,1.68575,1.6858,857100000.0
2008-01-23 06:25:00,1.6858,1.6875,1.6856,1.68705,899800000.0
2008-01-23 06:30:00,1.68705,1.6889,1.6869,1.6888,1251800000.0
2008-01-23 06:35:00,1.6888,1.6907,1.68855,1.69025,1286000000.0
2008-01-23 06:40:00,1.69025,1.69255,1.6897,1.69015,1899900000.0
2008-01-23 06:45:00,1.6902,1.691,1.68905,1.6907,1899200000.0
2008-01-23 06:50:00,1.69075,1.6909,1.69,1.6906,1083100000.0
2008-01-23 06:55:00,1.6906,1.69455,1.6904,1.6929,1656800000.0
2008-01-23 07:00:00,1.69305,1.6953,1.6921,1.6934,1968600000.0
2008-01-23 07:05:00,1.6934,1.6938,1.69125,1.6921,1997300000.0
2008-01-23 07:10:00,1.69215,1.69295,1.6904,1.69075,1313200000.0
2008-01-23 07:15:00,1.69075,1.6924,1.69075,1.692,1071000000.0
2008-01-23 07:20:00,1.692,1.6923,1.69095,1.69155,1103900000.0
2008-01-23 07:25:00,1.69155,1.6916,1.69025,1.69025,522200000.0
2008-01-23 07:30:00,1.6902,1.69065,1.6884,1.69,1250800000.0
2008-01-23 07:35:00,1.69,1.69025,1.6895,1.6897,466000000.0
2008-01-23 07:40:00,1.6897,1.69,1.689,1.6891,469700000.0
2008-01-23 07:45:00,1.6891,1.6906,1.689,1.6906,536000000.0
2008-01-23 07:50:00,1.6906,1.6909,1.69,1.6903,437200000.0
2008-01-23 07:55:00,1.69025,1.6912,1.69,1.6902,405500000.0
2008-01-23 08:00:00,1.6902,1.6902,1.6893,1.68955,440100000.0
2008-01-23 08:05:00,1.6895,1.6905,1.6894,1.68995,569800000.0
2008-01-23 08:10:00,1.6899,1.6899,1.6892,1.68925,1026400000.0
2008-01-23 08:15:00,1.68925,1.6894,1.6885,1.6889,352500000.0
2008-01-23 08:20:00,1.6889,1.6911,1.6887,1.6904,786000000.0
2008-01-23 08:25:00,1.6904,1.69195,1.6904,1.6916,1279500000.0
2008-01-23 08:30:00,1.6916,1.6918,1.691,1.6912,1155800000.0
2008-01-23 08:35:00,1.69135,1.6918,1.69025,1.69095,1604900000.0
2008-01-23 08:40:00,1.691,1.6915,1.6905,1.6913,847400000.0
2008-01-23 08:45:00,1.6912,1.6919,1.691,1.6915,814000000.0
2008-01-23 08:50:00,1.6914,1.6916,1.6896,1.6896,987000000.0
2008-01-23 08:55:00,1.6897,1.69,1.6894,1.6899,901100000.0
2008-01-23 09:00:00,1.6899,1.69,1.68605,1.68675,1531400000.0
2008-01-23 09:05:00,1.68675,1.6882,1.6864,1.6876,1107000000.0
2008-01-23 09:10:00,1.6876,1.6881,1.6866,1.6872,1439500000.0
2008-01-23 09:15:00,1.68715,1.68725,1.68475,1.6851,1768700000.0
2008-01-23 09:20:00,1.6851,1.68595,1.68495,1.6855,874100000.0
2008-01-23 09:25:00,1.6855,1.68635,1.6844,1.6851,1091600000.0
2008-01-23 09:30:00,1.68505,1.6854,1.6837,1.68385,1267000000.0
2008-01-23 09:35:00,1.68385,1.6839,1.68275,1.6829,947500000.0
2008-01-23 09:40:00,1.683,1.68395,1.68235,1.68265,1477900003.0
2008-01-23 09:45:00,1.68265,1.68285,1.68055,1.68185,1208300000.0
2008-01-23 09:50:00,1.68185,1.68225,1.67945,1.67955,792400000.0
2008-01-23 09:55:00,1.6798,1.68045,1.6775,1.67765,1411000000.0
2008-01-23 10:00:00,1.67765,1.67845,1.67665,1.67705,1398800000.0
2008-01-23 10:05:00,1.67725,1.6778,1.67665,1.67755,732900000.0
2008-01-23 10:10:00,1.6776,1.6778,1.6761,1.6768,510400000.0
2008-01-23 10:15:00,1.6768,1.67745,1.6755,1.67625,756400000.0
2008-01-23 10:20:00,1.67625,1.67755,1.6758,1.67675,939000000.0
2008-01-23 10:25:00,1.6767,1.6783,1.6764,1.6778,1247499996.0
2008-01-23 10:30:00,1.67765,1.6791,1.67695,1.6788,984899999.0
2008-01-23 10:35:00,1.6788,1.67925,1.67665,1.6774,1460500001.0
2008-01-23 10:40:00,1.67735,1.68065,1.67735,1.6798,2277800000.0
2008-01-23 10:45:00,1.67975,1.68075,1.67975,1.67995,2711999999.0
2008-01-23 10:50:00,1.67995,1.6803,1.67885,1.67915,1943100000.0
2008-01-23 10:55:00,1.67905,1.6802,1.67865,1.6797,1419800000.0
2008-01-23 11:00:00,1.67965,1.68055,1.67895,1.6803,1353200000.0
2008-01-23 11:05:00,1.68025,1.68085,1.67905,1.68035,1904100000.0
2008-01-23 11:10:00,1.6804,1.68215,1.68025,1.68195,1388900000.0
2008-01-23 11:15:00,1.68205,1.683,1.6813,1.683,1279200000.0
2008-01-23 11:20:00,1.683,1.68365,1.68235,1.6828,2256100000.0
2008-01-23 11:25:00,1.6828,1.6846,1.6826,1.68425,1162700001.0
2008-01-23 11:30:00,1.68425,1.68565,1.6835,1.68425,1026900000.0
2008-01-23 11:35:00,1.68425,1.68425,1.6812,1.68245,2519800000.0
2008-01-23 11:40:00,1.68255,1.68325,1.68055,1.6806,3200800000.0
2008-01-23 11:45:00,1.68065,1.682,1.6798,1.68125,3716600000.0
2008-01-23 11:50:00,1.68115,1.6826,1.68085,1.6819,2030500000.0
2008-01-23 11:55:00,1.682,1.68295,1.68065,1.6813,2340200000.0
2008-01-23 12:00:00,1.68125,1.6813,1.67985,1.68035,1260700002.0
2008-01-23 12:05:00,1.68035,1.68055,1.67925,1.6803,1132800002.0
2008-01-23 12:10:00,1.68035,1.6808,1.67955,1.68015,1811400000.0
2008-01-23 12:15:00,1.68015,1.68145,1.67965,1.6813,2111000000.0
2008-01-23 12:20:00,1.6813,1.68285,1.68085,1.68285,2126700000.0
2008-01-23 12:25:00,1.68265,1.6827,1.6806,1.68115,1019100000.0
2008-01-23 12:30:00,1.68115,1.68185,1.68055,1.6813,1023800001.0
2008-01-23 12:35:00,1.68135,1.68255,1.68105,1.68205,1288100000.0
2008-01-23 12:40:00,1.68195,1.68245,1.6804,1.68195,1493200000.0
2008-01-23 12:45:00,1.68195,1.68335,1.68185,1.68275,1275400000.0
2008-01-23 12:50:00,1.68265,1.68365,1.68215,1.68275,2173700000.0
2008-01-23 12:55:00,1.68275,1.6833,1.6808,1.68105,1608900001.0
2008-01-23 13:00:00,1.68105,1.682,1.68045,1.6806,1463000000.0
2008-01-23 13:05:00,1.6806,1.6817,1.6789,1.6794,1130700000.0
2008-01-23 13:10:00,1.6793,1.68045,1.67915,1.67985,1249600000.0
2008-01-23 13:15:00,1.67985,1.68105,1.6778,1.67935,1138599999.0
2008-01-23 13:20:00,1.67945,1.6823,1.679,1.68195,1312100000.0
2008-01-23 13:25:00,1.68205,1.68465,1.68155,1.68265,1680100000.0
2008-01-23 13:30:00,1.6829,1.68315,1.68155,1.68265,1274200000.0
2008-01-23 13:35:00,1.68265,1.6832,1.68205,1.68245,1260600000.0
2008-01-23 13:40:00,1.68245,1.6852,1.68245,1.6851,1416300000.0
2008-01-23 13:45:00,1.6851,1.6879,1.68495,1.68695,2407400002.0
2008-01-23 13:50:00,1.6869,1.6889,1.6853,1.6856,1511300000.0
2008-01-23 13:55:00,1.6856,1.6856,1.68405,1.68405,1302499998.0
2008-01-23 14:00:00,1.68405,1.68545,1.68345,1.6843,1506100001.0
2008-01-23 14:05:00,1.6843,1.68575,1.68395,1.68395,2431300000.0
2008-01-23 14:10:00,1.68395,1.6883,1.6835,1.6837,1190300000.0
2008-01-23 14:15:00,1.6837,1.68435,1.6829,1.68375,753900000.0
2008-01-23 14:20:00,1.68375,1.68435,1.68315,1.68385,632900000.0
2008-01-23 14:25:00,1.6839,1.6852,1.68375,1.68515,1550300000.0
2008-01-23 14:30:00,1.68515,1.6852,1.68405,1.68405,1763200002.0
2008-01-23 14:35:00,1.68405,1.6861,1.68405,1.68585,1165299999.0
2008-01-23 14:40:00,1.68585,1.6859,1.6844,1.6844,348200000.0
2008-01-23 14:45:00,1.6844,1.68485,1.6836,1.68465,836600000.0
2008-01-23 14:50:00,1.68445,1.6858,1.68365,1.68375,887700000.0
2008-01-23 14:55:00,1.68375,1.685,1.68375,1.68455,543700000.0
2008-01-23 15:00:00,1.6848,1.68595,1.68325,1.68575,316600000.0
2008-01-23 15:05:00,1.68575,1.6885,1.68555,1.6876,1711500001.0
2008-01-23 15:10:00,1.68755,1.6891,1.68665,1.68805,2292100000.0
2008-01-23 15:15:00,1.68805,1.6888,1.68605,1.6888,1784300000.0
2008-01-23 15:20:00,1.6889,1.6899,1.6875,1.6885,2550800000.0
2008-01-23 15:25:00,1.68865,1.689,1.68675,1.6882,1688200000.0
2008-01-23 15:30:00,1.6882,1.6903,1.68655,1.68885,1354500001.0
2008-01-23 15:35:00,1.6889,1.6896,1.68645,1.68765,1478099999.0
2008-01-23 15:40:00,1.6876,1.6883,1.6854,1.6867,2035300000.0
2008-01-23 15:45:00,1.6867,1.6877,1.6857,1.6857,2715700001.0
2008-01-23 15:50:00,1.6857,1.68685,1.68425,1.6852,1673200000.0
2008-01-23 15:55:00,1.68525,1.68585,1.6832,1.6843,2698399999.0
2008-01-23 16:00:00,1.6843,1.68615,1.6836,1.6838,3076799997.0
2008-01-23 16:05:00,1.6838,1.68415,1.68175,1.6826,3137800000.0
2008-01-23 16:10:00,1.6826,1.6848,1.68135,1.6848,1871099999.0
2008-01-23 16:15:00,1.68465,1.6852,1.68395,1.68445,1004200000.0
2008-01-23 16:20:00,1.6846,1.6849,1.68345,1.6838,1795700000.0
2008-01-23 16:25:00,1.6838,1.68475,1.68325,1.68405,1349500001.0
2008-01-23 16:30:00,1.68385,1.68425,1.68285,1.6834,1640499999.0
2008-01-23 16:35:00,1.6834,1.68475,1.68225,1.6832,920800001.0
2008-01-23 16:40:00,1.6832,1.6841,1.6817,1.68375,928500000.0
2008-01-23 16:45:00,1.6837,1.68395,1.68165,1.68185,3495000001.0
2008-01-23 16:50:00,1.68185,1.6836,1.68185,1.683,1849500002.0
2008-01-23 16:55:00,1.683,1.6842,1.68245,1.68355,1401200000.0
2008-01-23 17:00:00,1.68355,1.68395,1.68205,1.6835,1935599999.0
2008-01-23 17:05:00,1.6834,1.68445,1.68295,1.68375,2048500004.0
2008-01-23 17:10:00,1.68385,1.68405,1.68015,1.6813,3396200003.0
2008-01-23 17:15:00,1.68135,1.6818,1.67975,1.67975,2875400004.0
2008-01-23 17:20:00,1.67975,1.6823,1.67975,1.68205,1600900001.0
2008-01-23 17:25:00,1.68225,1.6838,1.68125,1.6838,1171800000.0
2008-01-23 17:30:00,1.68365,1.68465,1.68195,1.6835,1244800000.0
2008-01-23 17:35:00,1.6835,1.6837,1.6816,1.6816,772200000.0
2008-01-23 17:40:00,1.6816,1.6837,1.6815,1.682,956800000.0
2008-01-23 17:45:00,1.68195,1.68345,1.68095,1.68265,1199900000.0
2008-01-23 17:50:00,1.6827,1.68445,1.68225,1.68375,1624600000.0
2008-01-23 17:55:00,1.68375,1.68405,1.6817,1.6817,2754800002.0
2008-01-23 18:00:00,1.68175,1.6826,1.681,1.68165,1336800000.0
2008-01-23 18:05:00,1.68165,1.68385,1.68115,1.68365,1568799999.0
2008-01-23 18:10:00,1.68365,1.6843,1.68275,1.68365,1917900002.0
2008-01-23 18:15:00,1.68365,1.68445,1.68315,1.6841,2234699997.0
2008-01-23 18:20:00,1.6841,1.6841,1.6803,1.68035,4004500000.0
2008-01-23 18:25:00,1.6803,1.68205,1.6803,1.6818,2732300000.0
2008-01-23 18:30:00,1.6818,1.6831,1.68165,1.68255,2332500000.0
2008-01-23 18:35:00,1.68255,1.68275,1.68095,1.68165,2602200002.0
2008-01-23 18:40:00,1.68165,1.68395,1.68145,1.68395,2505200000.0
2008-01-23 18:45:00,1.68395,1.68515,1.68385,1.68445,4026400005.0
2008-01-23 18:50:00,1.68445,1.68445,1.68285,1.68305,3960900003.0
2008-01-23 18:55:00,1.68305,1.68365,1.6821,1.68365,4301400002.0
2008-01-23 19:00:00,1.6836,1.68415,1.68215,1.68345,3794400004.0
2008-01-23 19:05:00,1.68345,1.68415,1.68305,1.6841,2593900000.0
2008-01-23 19:10:00,1.6841,1.68445,1.6823,1.68275,3076400004.0
2008-01-23 19:15:00,1.68275,1.68325,1.68075,1.68135,1678800002.0
2008-01-23 19:20:00,1.68135,1.68315,1.68095,1.68245,3532000001.0
2008-01-23 19:25:00,1.68245,1.68305,1.6818,1.68245,3248900000.0
2008-01-23 19:30:00,1.68245,1.68365,1.68185,1.68355,3175400004.0
2008-01-23 19:35:00,1.68355,1.68525,1.68295,1.68505,3879000005.0
2008-01-23 19:40:00,1.68505,1.68505,1.68345,1.68465,3237800000.0
2008-01-23 19:45:00,1.68465,1.68605,1.68365,1.68425,4465600012.0
2008-01-23 19:50:00,1.68425,1.68515,1.6829,1.68345,4291400002.0
2008-01-23 19:55:00,1.68335,1.6842,1.68285,1.68305,4469900001.0
2008-01-23 20:00:00,1.68305,1.68365,1.6824,1.683,3521700002.0
2008-01-23 20:05:00,1.683,1.68335,1.68085,1.68155,3024699999.0
2008-01-23 20:10:00,1.68155,1.68295,1.68115,1.68245,2305100000.0
2008-01-23 20:15:00,1.68245,1.68275,1.68075,1.68075,2350399999.0
2008-01-23 20:20:00,1.6808,1.68155,1.6802,1.68135,1980399999.0
2008-01-23 20:25:00,1.68135,1.68265,1.68055,1.68265,1325600000.0
2008-01-23 20:30:00,1.68265,1.68315,1.6814,1.682,2370800000.0
2008-01-23 20:35:00,1.682,1.6825,1.6817,1.68195,2615599999.0
2008-01-23 20:40:00,1.68195,1.6828,1.6814,1.68165,3577499998.0
2008-01-23 20:45:00,1.68165,1.6824,1.6807,1.68115,3317499996.0
2008-01-23 20:50:00,1.68115,1.6814,1.6805,1.6809,3318899999.0
2008-01-23 20:55:00,1.681,1.6823,1.68055,1.6814,2606400003.0
2008-01-23 21:00:00,1.6814,1.6826,1.6814,1.6826,1574500004.0
2008-01-23 21:05:00,1.6826,1.6826,1.6802,1.6807,1305399998.0
2008-01-23 21:10:00,1.68065,1.6819,1.6804,1.6806,2805700004.0
2008-01-23 21:15:00,1.6806,1.68175,1.6803,1.6815,3002600000.0
2008-01-23 21:20:00,1.6815,1.68185,1.68005,1.68025,4422900000.0
2008-01-23 21:25:00,1.68025,1.68025,1.67835,1.67945,4344800001.0
2008-01-23 21:30:00,1.6794,1.682,1.67925,1.68125,3756100005.0
2008-01-23 21:35:00,1.68115,1.68175,1.68045,1.68055,3317300002.0
2008-01-23 21:40:00,1.68055,1.68125,1.68015,1.68065,3161099999.0
2008-01-23 21:45:00,1.68065,1.68075,1.67755,1.67965,3866500003.0
2008-01-23 21:50:00,1.67945,1.68005,1.679,1.67965,1872400000.0
2008-01-23 21:55:00,1.67965,1.68015,1.67845,1.6792,3683800000.0
2008-01-23 22:00:00,1.6792,1.6801,1.67815,1.67905,3240100000.0
2008-01-23 22:05:00,1.67905,1.67955,1.67695,1.67735,4590400003.0
2008-01-23 22:10:00,1.67745,1.67845,1.67655,1.67695,4679200004.0
2008-01-23 22:15:00,1.67695,1.67885,1.67675,1.6786,3596300000.0
2008-01-23 22:20:00,1.6786,1.6806,1.6782,1.6799,4179100012.0
2008-01-23 22:25:00,1.6799,1.68015,1.677,1.67755,3376800000.0
2008-01-23 22:30:00,1.6776,1.6786,1.67635,1.6771,3670599999.0
2008-01-23 22:35:00,1.6771,1.67815,1.67635,1.67635,3807699997.0
2008-01-23 22:40:00,1.67635,1.67875,1.67635,1.67675,3202200006.0
2008-01-23 22:45:00,1.67675,1.67685,1.67395,1.67395,2649600000.0
2008-01-23 22:50:00,1.67395,1.67535,1.67375,1.67525,3576200001.0
2008-01-23 22:55:00,1.67525,1.6755,1.67285,1.67415,1752000001.0
2008-01-23 23:00:00,1.67415,1.67655,1.67395,1.67505,2920100002.0
2008-01-23 23:05:00,1.67505,1.6757,1.67225,1.67525,3788500017.0
2008-01-23 23:10:00,1.67515,1.67555,1.67385,1.6748,3263100018.0
2008-01-23 23:15:00,1.6748,1.67595,1.67445,1.67465,2434700014.0
2008-01-23 23:20:00,1.67465,1.67515,1.67335,1.67375,3131000014.0
2008-01-23 23:25:00,1.67375,1.67455,1.67355,1.67415,1870800002.0
2008-01-23 23:30:00,1.67415,1.67475,1.67355,1.67445,1344600003.0
2008-01-23 23:35:00,1.67445,1.67445,1.67275,1.67345,1125600001.0
2008-01-23 23:40:00,1.67345,1.67395,1.67225,1.67255,1386200000.0
2008-01-23 23:45:00,1.67255,1.67315,1.67205,1.6727,2000900004.0
2008-01-23 23:50:00,1.67275,1.67545,1.67255,1.67535,2067099998.0
2008-01-23 23:55:00,1.6751,1.67545,1.6746,1.675,1961199997.0
2008-01-24 00:00:00,1.6749,1.675,1.6724,1.6745,1485800000.0
2008-01-24 00:05:00,1.6745,1.6749,1.6737,1.6741,2635400000.0
2008-01-24 00:10:00,1.6741,1.67485,1.67365,1.67455,1477400000.0
2008-01-24 00:15:00,1.67455,1.67515,1.67435,1.67495,355400000.0
2008-01-24 00:20:00,1.67495,1.67495,1.67405,1.67465,1196700000.0
2008-01-24 00:25:00,1.67465,1.67465,1.6731,1.67365,579200000.0
2008-01-24 00:30:00,1.67365,1.67395,1.67305,1.6733,253200000.0
2008-01-24 00:35:00,1.6733,1.67435,1.67305,1.6742,285100000.0
2008-01-24 00:40:00,1.6742,1.6749,1.674,1.67425,276600000.0
2008-01-24 00:45:00,1.67425,1.67505,1.674,1.67485,300600000.0
2008-01-24 00:50:00,1.6747,1.6755,1.67415,1.6751,418500000.0
2008-01-24 00:55:00,1.6751,1.67525,1.67435,1.6752,246500000.0
2008-01-24 01:00:00,1.67515,1.67595,1.6747,1.67575,400400000.0
2008-01-24 01:05:00,1.67575,1.67685,1.67555,1.67605,540100000.0
2008-01-24 01:10:00,1.67605,1.67615,1.67325,1.67365,1023400000.0
2008-01-24 01:15:00,1.67375,1.67445,1.67355,1.6744,762000000.0
2008-01-24 01:20:00,1.6744,1.67535,1.67405,1.67465,481500000.0
2008-01-24 01:25:00,1.67465,1.6756,1.6743,1.6751,854500000.0
2008-01-24 01:30:00,1.67495,1.67515,1.67325,1.67325,1003500000.0
2008-01-24 01:35:00,1.67325,1.67335,1.67225,1.6727,592600000.0
2008-01-24 01:40:00,1.67255,1.6739,1.67235,1.67345,617900000.0
2008-01-24 01:45:00,1.67345,1.6745,1.67325,1.67365,434600000.0
2008-01-24 01:50:00,1.67365,1.67545,1.67345,1.675,355600000.0
2008-01-24 01:55:00,1.67495,1.67625,1.6748,1.6759,686000000.0
2008-01-24 02:00:00,1.6759,1.67615,1.67415,1.67495,808900000.0
2008-01-24 02:05:00,1.67495,1.67535,1.6736,1.67385,623000000.0
2008-01-24 02:10:00,1.67385,1.6742,1.67355,1.67385,279300000.0
2008-01-24 02:15:00,1.67385,1.6745,1.67365,1.67415,299400000.0
2008-01-24 02:20:00,1.67415,1.6744,1.6725,1.6725,283900000.0
2008-01-24 02:25:00,1.6726,1.67285,1.67155,1.67215,448900000.0
2008-01-24 02:30:00,1.67205,1.6738,1.67195,1.6735,589500000.0
2008-01-24 02:35:00,1.6735,1.6741,1.67315,1.67375,488800000.0
2008-01-24 02:40:00,1.67375,1.67415,1.67305,1.67305,442900000.0
2008-01-24 02:45:00,1.67305,1.6747,1.67255,1.67465,832900000.0
2008-01-24 02:50:00,1.67455,1.67515,1.67395,1.67425,498200000.0
2008-01-24 02:55:00,1.6742,1.67485,1.673,1.6731,960400000.0
2008-01-24 03:00:00,1.6731,1.67425,1.673,1.6741,381100000.0
2008-01-24 03:05:00,1.67405,1.67455,1.67365,1.67385,476200000.0
2008-01-24 03:10:00,1.67385,1.67465,1.67335,1.67465,216400000.0
2008-01-24 03:15:00,1.67465,1.6764,1.67435,1.6764,894400000.0
2008-01-24 03:20:00,1.6764,1.6765,1.6753,1.67605,755200000.0
2008-01-24 03:25:00,1.67615,1.68015,1.67615,1.67935,720800000.0
2008-01-24 03:30:00,1.67935,1.6813,1.67835,1.6785,1254500000.0
2008-01-24 03:35:00,1.6784,1.67875,1.67795,1.67845,562400000.0
2008-01-24 03:40:00,1.67845,1.67955,1.67775,1.67865,1124300000.0
2008-01-24 03:45:00,1.67865,1.67875,1.67805,1.67835,444500000.0
2008-01-24 03:50:00,1.67835,1.67875,1.678,1.67805,543700000.0
2008-01-24 03:55:00,1.67805,1.67805,1.67645,1.67715,458100000.0
2008-01-24 04:00:00,1.67715,1.6778,1.6765,1.67765,396400000.0
2008-01-24 04:05:00,1.67765,1.67905,1.67755,1.6786,573200000.0
2008-01-24 04:10:00,1.6786,1.67865,1.67725,1.6779,590000000.0
2008-01-24 04:15:00,1.6779,1.6787,1.6778,1.6784,541600000.0
2008-01-24 04:20:00,1.6785,1.6786,1.6772,1.67835,308100000.0
2008-01-24 04:25:00,1.67835,1.6804,1.67815,1.67925,712000000.0
2008-01-24 04:30:00,1.67925,1.6797,1.6782,1.6792,569400000.0
2008-01-24 04:35:00,1.6792,1.6792,1.67775,1.67825,347500000.0
2008-01-24 04:40:00,1.67825,1.67835,1.67705,1.6771,233500000.0
2008-01-24 04:45:00,1.6772,1.6773,1.67555,1.67575,614900000.0
2008-01-24 04:50:00,1.67565,1.67665,1.67525,1.67575,309600000.0
2008-01-24 04:55:00,1.67575,1.6761,1.67545,1.6757,274900000.0
2008-01-24 05:00:00,1.6757,1.67635,1.67515,1.67635,335500000.0
2008-01-24 05:05:00,1.67635,1.67735,1.67465,1.675,657100000.0
2008-01-24 05:10:00,1.675,1.6753,1.6747,1.67495,353100000.0
2008-01-24 05:15:00,1.67495,1.67545,1.67455,1.67545,378200000.0
2008-01-24 05:20:00,1.67545,1.67545,1.6747,1.67495,212700000.0
2008-01-24 05:25:00,1.67505,1.67525,1.6747,1.67495,277400000.0
2008-01-24 05:30:00,1.67495,1.67515,1.6748,1.6749,242000000.0
2008-01-24 05:35:00,1.6749,1.67505,1.67435,1.6745,351700000.0
2008-01-24 05:40:00,1.6745,1.67465,1.67415,1.67445,603000000.0
2008-01-24 05:45:00,1.6744,1.67465,1.67365,1.67385,458800000.0
2008-01-24 05:50:00,1.67385,1.67425,1.6734,1.67355,442900000.0
2008-01-24 05:55:00,1.67355,1.67375,1.67335,1.67355,374800000.0
2008-01-24 06:00:00,1.67355,1.67385,1.67305,1.6732,462400000.0
2008-01-24 06:05:00,1.6732,1.6741,1.67305,1.67375,323500000.0
2008-01-24 06:10:00,1.67375,1.6742,1.6736,1.67375,231200000.0
2008-01-24 06:15:00,1.67375,1.67375,1.6731,1.67325,477300000.0
2008-01-24 06:20:00,1.67325,1.67335,1.6727,1.67295,388500000.0
2008-01-24 06:25:00,1.6729,1.673,1.67175,1.6723,611400000.0
2008-01-24 06:30:00,1.6723,1.67275,1.67195,1.67205,298200000.0
2008-01-24 06:35:00,1.67195,1.67195,1.67135,1.67155,359700000.0
2008-01-24 06:40:00,1.67155,1.67205,1.67135,1.67195,317500000.0
2008-01-24 06:45:00,1.6718,1.67285,1.67175,1.6724,354300000.0
2008-01-24 06:50:00,1.67235,1.6725,1.6704,1.67065,443700000.0
2008-01-24 06:55:00,1.67055,1.6711,1.67015,1.6711,477300000.0
2008-01-24 07:00:00,1.6711,1.6726,1.67095,1.6724,794600000.0
2008-01-24 07:05:00,1.6724,1.6732,1.67195,1.67295,373200000.0
2008-01-24 07:10:00,1.67295,1.6743,1.67285,1.67385,376000000.0
2008-01-24 07:15:00,1.67375,1.6742,1.67145,1.67165,899700000.0
2008-01-24 07:20:00,1.67165,1.6719,1.67095,1.67105,445000000.0
2008-01-24 07:25:00,1.67105,1.67195,1.6709,1.67175,212900000.0
2008-01-24 07:30:00,1.67175,1.67215,1.67095,1.6717,359400000.0
2008-01-24 07:35:00,1.6717,1.67205,1.67135,1.6718,360000000.0
2008-01-24 07:40:00,1.67195,1.67215,1.67175,1.67205,356700000.0
2008-01-24 07:45:00,1.67205,1.67225,1.67185,1.67195,401100000.0
2008-01-24 07:50:00,1.67195,1.67205,1.67145,1.6717,419200000.0
2008-01-24 07:55:00,1.67175,1.67255,1.6717,1.67225,539500000.0
2008-01-24 08:00:00,1.6722,1.67295,1.6718,1.672,1081800000.0
2008-01-24 08:05:00,1.67195,1.6727,1.67195,1.67255,424200000.0
2008-01-24 08:10:00,1.67245,1.67255,1.67125,1.6717,620400000.0
2008-01-24 08:15:00,1.6717,1.67205,1.67145,1.67195,243400000.0
2008-01-24 08:20:00,1.67195,1.6726,1.67195,1.6725,318500000.0
2008-01-24 08:25:00,1.6725,1.6726,1.67195,1.6722,386500000.0
2008-01-24 08:30:00,1.6722,1.67225,1.67135,1.67215,450200000.0
2008-01-24 08:35:00,1.67225,1.67325,1.67195,1.67295,504200000.0
2008-01-24 08:40:00,1.67295,1.6742,1.67295,1.6739,515300000.0
2008-01-24 08:45:00,1.6739,1.6739,1.67255,1.67295,961900000.0
2008-01-24 08:50:00,1.6728,1.6737,1.67235,1.67335,1023100000.0
2008-01-24 08:55:00,1.67335,1.67345,1.67195,1.6723,635300000.0
2008-01-24 09:00:00,1.67225,1.67375,1.67145,1.67315,823700000.0
2008-01-24 09:05:00,1.6732,1.6756,1.67245,1.67405,1463800000.0
2008-01-24 09:10:00,1.67405,1.67555,1.6738,1.67385,1783400000.0
2008-01-24 09:15:00,1.67385,1.67455,1.67225,1.67285,1629700000.0
2008-01-24 09:20:00,1.6728,1.67325,1.67225,1.6731,920100000.0
2008-01-24 09:25:00,1.6731,1.6735,1.6728,1.67315,801400000.0
2008-01-24 09:30:00,1.67315,1.6736,1.67205,1.67225,1664399998.0
2008-01-24 09:35:00,1.67225,1.67355,1.67215,1.67345,3415400002.0
2008-01-24 09:40:00,1.67345,1.67405,1.67295,1.67355,2510599999.0
2008-01-24 09:45:00,1.6734,1.67385,1.6724,1.67255,3428000000.0
2008-01-24 09:50:00,1.67255,1.67315,1.67225,1.67265,3027700000.0
2008-01-24 09:55:00,1.67265,1.67365,1.67225,1.67325,1905099999.0
2008-01-24 10:00:00,1.67315,1.6754,1.67295,1.6754,3440800000.0
2008-01-24 10:05:00,1.67545,1.67575,1.6743,1.67515,3804300010.0
2008-01-24 10:10:00,1.67515,1.67565,1.67425,1.6753,2403299999.0
2008-01-24 10:15:00,1.6753,1.6755,1.67325,1.67345,3551500000.0
2008-01-24 10:20:00,1.67345,1.6766,1.67345,1.67655,3550499997.0
2008-01-24 10:25:00,1.67655,1.6774,1.67515,1.67535,3596300000.0
2008-01-24 10:30:00,1.67535,1.67595,1.67495,1.6754,3295799999.0
2008-01-24 10:35:00,1.6754,1.67565,1.67385,1.67455,2857700000.0
2008-01-24 10:40:00,1.67465,1.6748,1.6743,1.67465,1256600000.0
2008-01-24 10:45:00,1.67465,1.67475,1.6725,1.6726,1655600001.0
2008-01-24 10:50:00,1.6726,1.67385,1.6723,1.67335,3285099999.0
2008-01-24 10:55:00,1.67335,1.67345,1.67235,1.67285,1545700000.0
2008-01-24 11:00:00,1.6729,1.6744,1.67215,1.67365,923400000.0
2008-01-24 11:05:00,1.67365,1.6741,1.67215,1.67275,1800499995.0
2008-01-24 11:10:00,1.67275,1.6736,1.67215,1.67265,1126600000.0
2008-01-24 11:15:00,1.67255,1.6726,1.67085,1.6721,1161300000.0
2008-01-24 11:20:00,1.6721,1.67235,1.67015,1.6707,841200000.0
2008-01-24 11:25:00,1.67075,1.67135,1.67065,1.67105,1668000000.0
2008-01-24 11:30:00,1.6711,1.67225,1.67085,1.6719,1621700000.0
2008-01-24 11:35:00,1.6719,1.67265,1.67135,1.6718,1145899998.0
2008-01-24 11:40:00,1.6717,1.673,1.67145,1.67195,1738299999.0
2008-01-24 11:45:00,1.67195,1.67215,1.67125,1.6721,857299999.0
2008-01-24 11:50:00,1.6722,1.6725,1.67165,1.6719,890200000.0
2008-01-24 11:55:00,1.67195,1.67375,1.67185,1.67355,947000000.0
2008-01-24 12:00:00,1.67355,1.67545,1.67355,1.67545,1599800000.0
2008-01-24 12:05:00,1.67545,1.67645,1.67445,1.67485,1245400000.0
2008-01-24 12:10:00,1.67485,1.6759,1.6741,1.6743,1354000000.0
2008-01-24 12:15:00,1.67415,1.6744,1.67365,1.67435,825199999.0
2008-01-24 12:20:00,1.67435,1.67475,1.67395,1.67455,1744000000.0
2008-01-24 12:25:00,1.67455,1.67625,1.67445,1.67595,925500000.0
2008-01-24 12:30:00,1.676,1.67695,1.67565,1.67645,806100000.0
2008-01-24 12:35:00,1.67635,1.67945,1.67635,1.67905,1349699999.0
2008-01-24 12:40:00,1.67905,1.6792,1.67765,1.67765,2055599999.0
2008-01-24 12:45:00,1.67755,1.67935,1.67735,1.6781,1436100000.0
2008-01-24 12:50:00,1.6781,1.67975,1.67725,1.67805,1640600000.0
2008-01-24 12:55:00,1.67805,1.67855,1.6768,1.67845,2930999996.0
2008-01-24 13:00:00,1.67845,1.67845,1.67615,1.67675,2228700002.0
2008-01-24 13:05:00,1.67685,1.67725,1.67465,1.6768,1043800000.0
2008-01-24 13:10:00,1.67685,1.6784,1.67615,1.67825,1620699998.0
2008-01-24 13:15:00,1.67825,1.67895,1.6761,1.67725,1530399999.0
2008-01-24 13:20:00,1.67715,1.6785,1.67585,1.67795,2595799996.0
2008-01-24 13:25:00,1.678,1.67865,1.67715,1.67765,2516499997.0
2008-01-24 13:30:00,1.67765,1.67775,1.6765,1.67715,1847900000.0
2008-01-24 13:35:00,1.67725,1.6784,1.67635,1.67775,1621900000.0
2008-01-24 13:40:00,1.67775,1.67775,1.67665,1.6769,2395499998.0
2008-01-24 13:45:00,1.6769,1.67695,1.67475,1.676,2037499999.0
2008-01-24 13:50:00,1.676,1.6762,1.67315,1.6738,1055300002.0
2008-01-24 13:55:00,1.6738,1.6755,1.67375,1.6753,1217100000.0
2008-01-24 14:00:00,1.6753,1.67565,1.6742,1.6743,838699999.0
2008-01-24 14:05:00,1.67425,1.6748,1.6734,1.67405,1709000000.0
2008-01-24 14:10:00,1.67405,1.6753,1.67365,1.675,686600000.0
2008-01-24 14:15:00,1.67505,1.6753,1.6734,1.6736,609000000.0
2008-01-24 14:20:00,1.6737,1.67485,1.6734,1.67445,464300000.0
2008-01-24 14:25:00,1.67445,1.67505,1.67445,1.67465,566200000.0
2008-01-24 14:30:00,1.6748,1.67515,1.67445,1.6747,734300000.0
2008-01-24 14:35:00,1.6747,1.67535,1.6747,1.67505,819700000.0
2008-01-24 14:40:00,1.67505,1.67505,1.6743,1.67475,1078099997.0
2008-01-24 14:45:00,1.67475,1.6755,1.67385,1.67425,1362599998.0
2008-01-24 14:50:00,1.67415,1.6753,1.6741,1.6747,1356999999.0
2008-01-24 14:55:00,1.67455,1.6753,1.6742,1.6745,914400000.0
2008-01-24 15:00:00,1.6745,1.6768,1.67415,1.6757,1901900003.0
2008-01-24 15:05:00,1.6757,1.6762,1.67535,1.67585,1777399999.0
2008-01-24 15:10:00,1.67585,1.67635,1.67475,1.67635,1383600000.0
2008-01-24 15:15:00,1.67645,1.67645,1.67405,1.67415,1668500000.0
2008-01-24 15:20:00,1.6742,1.67515,1.6738,1.67495,2040800000.0
2008-01-24 15:25:00,1.67495,1.67515,1.673,1.67385,725100000.0
2008-01-24 15:30:00,1.67385,1.67445,1.6722,1.6743,1862300000.0
2008-01-24 15:35:00,1.6743,1.67475,1.6734,1.6736,1173900000.0
2008-01-24 15:40:00,1.6736,1.67395,1.67325,1.6738,1306600000.0
2008-01-24 15:45:00,1.67375,1.67395,1.67265,1.6733,1121300000.0
2008-01-24 15:50:00,1.6733,1.67425,1.673,1.67335,1118400001.0
2008-01-24 15:55:00,1.67335,1.6741,1.6727,1.6733,1921300000.0
2008-01-24 16:00:00,1.6734,1.67535,1.67335,1.67485,2242200000.0
2008-01-24 16:05:00,1.67475,1.6757,1.67435,1.6749,2932000000.0
2008-01-24 16:10:00,1.67495,1.6753,1.67425,1.67445,3246500000.0
2008-01-24 16:15:00,1.67445,1.6747,1.67375,1.67415,2492400004.0
2008-01-24 16:20:00,1.67415,1.67445,1.67305,1.67405,1986800000.0
2008-01-24 16:25:00,1.67405,1.675,1.67345,1.67485,1539699999.0
2008-01-24 16:30:00,1.67485,1.6757,1.6735,1.67535,1623899999.0
2008-01-24 16:35:00,1.67535,1.6766,1.6741,1.67445,2496700001.0
2008-01-24 16:40:00,1.67445,1.67515,1.6738,1.675,1479100000.0
2008-01-24 16:45:00,1.6749,1.6755,1.6744,1.6747,1210699998.0
2008-01-24 16:50:00,1.6747,1.67495,1.67325,1.67365,2216800001.0
2008-01-24 16:55:00,1.67365,1.67515,1.6729,1.67345,1835900001.0
2008-01-24 17:00:00,1.67355,1.6749,1.67315,1.67365,1288600001.0
2008-01-24 17:05:00,1.67365,1.67605,1.67315,1.67505,2254100000.0
2008-01-24 17:10:00,1.67505,1.6791,1.67505,1.67775,2244899998.0
2008-01-24 17:15:00,1.6776,1.67875,1.67635,1.67725,2806799999.0
2008-01-24 17:20:00,1.67735,1.6791,1.67705,1.67775,2170200001.0
2008-01-24 17:25:00,1.67775,1.67845,1.6772,1.6775,1520799997.0
2008-01-24 17:30:00,1.6775,1.6785,1.67715,1.67835,1254199998.0
2008-01-24 17:35:00,1.67825,1.67845,1.6764,1.67715,1049100000.0
2008-01-24 17:40:00,1.67715,1.67815,1.6764,1.67705,1289099999.0
2008-01-24 17:45:00,1.67705,1.67735,1.6751,1.67575,682700000.0
2008-01-24 17:50:00,1.67575,1.6764,1.67515,1.67585,1112000000.0
2008-01-24 17:55:00,1.67585,1.67665,1.6741,1.67435,2778399996.0
2008-01-24 18:00:00,1.67435,1.6782,1.67435,1.67785,2759299999.0
2008-01-24 18:05:00,1.6779,1.67865,1.67735,1.67825,2440800001.0
2008-01-24 18:10:00,1.67825,1.67835,1.67735,1.6779,2367999999.0
2008-01-24 18:15:00,1.6779,1.6793,1.67775,1.67865,2947599996.0
2008-01-24 18:20:00,1.67865,1.67895,1.67735,1.67785,2275300001.0
2008-01-24 18:25:00,1.67785,1.67825,1.67565,1.67635,1386900000.0
2008-01-24 18:30:00,1.67635,1.67725,1.6755,1.67605,1816999999.0
2008-01-24 18:35:00,1.67605,1.67635,1.67535,1.67575,1440900000.0
2008-01-24 18:40:00,1.67575,1.67665,1.6754,1.6758,1233000000.0
2008-01-24 18:45:00,1.67585,1.67655,1.67575,1.67645,1139700000.0
2008-01-24 18:50:00,1.67645,1.6778,1.676,1.6762,1294500000.0
2008-01-24 18:55:00,1.6762,1.6774,1.67595,1.67645,1260800000.0
2008-01-24 19:00:00,1.6765,1.67675,1.67565,1.67595,1243800000.0
2008-01-24 19:05:00,1.67595,1.67625,1.67535,1.676,1553500000.0
2008-01-24 19:10:00,1.676,1.67615,1.67525,1.67545,733400000.0
2008-01-24 19:15:00,1.67555,1.6764,1.6751,1.67625,746000000.0
2008-01-24 19:20:00,1.6763,1.6774,1.676,1.67715,896500000.0
2008-01-24 19:25:00,1.67725,1.67785,1.67655,1.6768,940200000.0
2008-01-24 19:30:00,1.6768,1.6787,1.6764,1.67865,494100000.0
2008-01-24 19:35:00,1.67865,1.68005,1.6778,1.67995,1119500000.0
2008-01-24 19:40:00,1.6799,1.6803,1.67875,1.67915,1531500000.0
2008-01-24 19:45:00,1.67905,1.6797,1.6788,1.67905,1164300000.0
2008-01-24 19:50:00,1.67905,1.67935,1.67865,1.67885,937400000.0
2008-01-24 19:55:00,1.67885,1.67915,1.67805,1.67805,883200000.0
2008-01-24 20:00:00,1.67805,1.6789,1.67795,1.6783,1469400000.0
2008-01-24 20:05:00,1.67835,1.681,1.67825,1.6806,705200000.0
2008-01-24 20:10:00,1.68055,1.68115,1.67925,1.67955,2076800000.0
2008-01-24 20:15:00,1.67955,1.68015,1.67895,1.6793,2688899993.0
2008-01-24 20:20:00,1.67925,1.6799,1.67855,1.6798,2466400000.0
2008-01-24 20:25:00,1.6798,1.68005,1.6792,1.67925,1847599999.0
2008-01-24 20:30:00,1.67935,1.68055,1.67925,1.68,2217800000.0
2008-01-24 20:35:00,1.67985,1.6806,1.67765,1.6779,3517999993.0
2008-01-24 20:40:00,1.67795,1.67845,1.67715,1.67785,2953699999.0
2008-01-24 20:45:00,1.67795,1.67915,1.6774,1.67885,3202999991.0
2008-01-24 20:50:00,1.67885,1.67915,1.67755,1.67795,3578899997.0
2008-01-24 20:55:00,1.6779,1.6793,1.67775,1.67855,3235199998.0
2008-01-24 21:00:00,1.67855,1.6793,1.67775,1.67795,2786400000.0
2008-01-24 21:05:00,1.67795,1.67915,1.67775,1.67845,2479600000.0
2008-01-24 21:10:00,1.67835,1.67895,1.678,1.678,2958799995.0
2008-01-24 21:15:00,1.678,1.6789,1.67715,1.67765,3481699999.0
2008-01-24 21:20:00,1.67765,1.6779,1.67605,1.67605,3331299994.0
2008-01-24 21:25:00,1.67615,1.67745,1.67615,1.67685,2204599998.0
2008-01-24 21:30:00,1.6768,1.6783,1.67665,1.67725,2784000000.0
2008-01-24 21:35:00,1.67735,1.67745,1.676,1.67635,2397599997.0
2008-01-24 21:40:00,1.6763,1.67665,1.6756,1.67625,2224799997.0
2008-01-24 21:45:00,1.67625,1.67675,1.67565,1.67645,1834999999.0
2008-01-24 21:50:00,1.67635,1.6772,1.67635,1.67665,2769499999.0
2008-01-24 21:55:00,1.67665,1.67835,1.67625,1.67705,1406000000.0
2008-01-24 22:00:00,1.67705,1.67785,1.67685,1.67695,2567999999.0
2008-01-24 22:05:00,1.677,1.6771,1.67625,1.6763,1172900001.0
2008-01-24 22:10:00,1.67635,1.67675,1.67625,1.67625,1383499997.0
2008-01-24 22:15:00,1.6763,1.6776,1.6763,1.67745,1699899996.0
2008-01-24 22:20:00,1.6774,1.678,1.67665,1.6771,1743100001.0
2008-01-24 22:25:00,1.6771,1.67725,1.67625,1.67685,2143500000.0
2008-01-24 22:30:00,1.67685,1.67695,1.6763,1.67645,533700000.0
2008-01-24 22:35:00,1.67645,1.67645,1.6748,1.6754,1355600000.0
2008-01-24 22:40:00,1.6754,1.6755,1.6738,1.6744,2346900002.0
2008-01-24 22:45:00,1.67435,1.6757,1.67425,1.6755,1740200001.0
2008-01-24 22:50:00,1.6755,1.6757,1.67445,1.67515,1914300000.0
2008-01-24 22:55:00,1.67515,1.67595,1.67465,1.67595,1029400000.0
2008-01-24 23:00:00,1.67585,1.676,1.67395,1.67475,1389999999.0
2008-01-24 23:05:00,1.67475,1.67605,1.67455,1.67595,1735199999.0
2008-01-24 23:10:00,1.67595,1.67595,1.67505,1.67535,860100000.0
2008-01-24 23:15:00,1.67515,1.67555,1.67495,1.67535,673600000.0
2008-01-24 23:20:00,1.67545,1.6757,1.67455,1.67485,1209700001.0
2008-01-24 23:25:00,1.6749,1.6749,1.67385,1.67385,1488899999.0
2008-01-24 23:30:00,1.6739,1.676,1.67375,1.67545,1526600000.0
2008-01-24 23:35:00,1.67545,1.67555,1.67475,1.67485,1018600001.0
2008-01-24 23:40:00,1.67485,1.6755,1.67475,1.67545,757100000.0
2008-01-24 23:45:00,1.6754,1.67565,1.67465,1.67485,384900002.0
2008-01-24 23:50:00,1.67485,1.67525,1.67265,1.67305,1546500000.0
2008-01-24 23:55:00,1.67305,1.67305,1.6722,1.6723,1200200004.0
2008-01-25 00:00:00,1.6721,1.6722,1.6707,1.6711,239500000.0
2008-01-25 00:05:00,1.6711,1.6715,1.6707,1.671,471900000.0
2008-01-25 00:10:00,1.671,1.6719,1.6701,1.6719,259900000.0
2008-01-25 00:15:00,1.6719,1.6723,1.6714,1.6722,106500000.0
2008-01-25 00:20:00,1.6722,1.6722,1.6711,1.6716,149600000.0
2008-01-25 00:25:00,1.6716,1.672,1.6712,1.672,130500000.0
2008-01-25 00:30:00,1.672,1.67225,1.6716,1.6722,137100000.0
2008-01-25 00:35:00,1.6722,1.6727,1.6714,1.6715,191600000.0
2008-01-25 00:40:00,1.6715,1.6719,1.671,1.6713,207000000.0
2008-01-25 00:45:00,1.6713,1.6719,1.6709,1.6716,313900000.0
2008-01-25 00:50:00,1.6716,1.6725,1.6715,1.672,250000000.0
2008-01-25 00:55:00,1.672,1.6724,1.6712,1.6721,357100000.0
2008-01-25 01:00:00,1.6722,1.6722,1.6713,1.6716,227400000.0
2008-01-25 01:05:00,1.6716,1.6723,1.6714,1.67215,227300000.0
2008-01-25 01:10:00,1.6722,1.67325,1.67175,1.67295,204500000.0
2008-01-25 01:15:00,1.67295,1.6736,1.67245,1.67275,433600000.0
2008-01-25 01:20:00,1.67275,1.6735,1.6724,1.6735,227300000.0
2008-01-25 01:25:00,1.6736,1.6739,1.6728,1.6739,273300000.0
2008-01-25 01:30:00,1.6739,1.6739,1.67295,1.6731,398900000.0
2008-01-25 01:35:00,1.67305,1.6735,1.6723,1.67285,379500000.0
2008-01-25 01:40:00,1.6728,1.6733,1.6727,1.6731,285800000.0
2008-01-25 01:45:00,1.673,1.6732,1.6717,1.6727,872600000.0
2008-01-25 01:50:00,1.6727,1.6731,1.6723,1.6728,300400000.0
2008-01-25 01:55:00,1.6728,1.6739,1.6726,1.67345,337300000.0
2008-01-25 02:00:00,1.6734,1.6739,1.6732,1.6735,217400000.0
2008-01-25 02:05:00,1.67315,1.6745,1.67315,1.6737,276500000.0
2008-01-25 02:10:00,1.6736,1.6758,1.6735,1.6752,586100000.0
2008-01-25 02:15:00,1.6752,1.6761,1.6744,1.676,717899999.0
2008-01-25 02:20:00,1.6759,1.6759,1.67455,1.67455,346600000.0
2008-01-25 02:25:00,1.6746,1.6747,1.67355,1.6743,600900000.0
2008-01-25 02:30:00,1.6743,1.6744,1.6729,1.6734,265300000.0
2008-01-25 02:35:00,1.6734,1.6747,1.6733,1.6742,543100000.0
2008-01-25 02:40:00,1.6742,1.6745,1.6738,1.674,262100000.0
2008-01-25 02:45:00,1.674,1.6753,1.674,1.6751,415100000.0
2008-01-25 02:50:00,1.6751,1.6754,1.6737,1.6738,359600000.0
2008-01-25 02:55:00,1.6737,1.67435,1.6727,1.6727,413400000.0
2008-01-25 03:00:00,1.6727,1.6729,1.6718,1.67185,351900000.0
2008-01-25 03:05:00,1.67185,1.6722,1.6712,1.6714,314900000.0
2008-01-25 03:10:00,1.6715,1.6722,1.6715,1.6721,255600000.0
2008-01-25 03:15:00,1.6721,1.6721,1.67,1.6706,491100000.0
2008-01-25 03:20:00,1.6706,1.6716,1.6706,1.6711,412900000.0
2008-01-25 03:25:00,1.6711,1.6737,1.67045,1.6731,363200000.0
2008-01-25 03:30:00,1.67325,1.67325,1.6706,1.6715,839600000.0
2008-01-25 03:35:00,1.6716,1.6716,1.6703,1.671,562900000.0
2008-01-25 03:40:00,1.671,1.67155,1.6708,1.6711,206100000.0
2008-01-25 03:45:00,1.6711,1.6712,1.6698,1.67,257400000.0
2008-01-25 03:50:00,1.67,1.6702,1.66935,1.6694,222800000.0
2008-01-25 03:55:00,1.6694,1.67075,1.66935,1.6706,524700000.0
2008-01-25 04:00:00,1.6706,1.6715,1.67045,1.67085,195800000.0
2008-01-25 04:05:00,1.67085,1.67125,1.6698,1.6698,317700000.0
2008-01-25 04:10:00,1.6699,1.6706,1.6697,1.6704,203900000.0
2008-01-25 04:15:00,1.6704,1.671,1.6701,1.67045,302700000.0
2008-01-25 04:20:00,1.67045,1.6709,1.6701,1.6706,97500000.0
2008-01-25 04:25:00,1.6706,1.6707,1.6698,1.67065,212500000.0
2008-01-25 04:30:00,1.67065,1.6709,1.67,1.6702,283400000.0
2008-01-25 04:35:00,1.6702,1.6709,1.6701,1.67075,173500000.0
2008-01-25 04:40:00,1.67075,1.67075,1.66985,1.67025,204000000.0
2008-01-25 04:45:00,1.67025,1.6705,1.67,1.67035,1985900000.0
2008-01-25 04:50:00,1.67035,1.67085,1.6702,1.67075,252700000.0
2008-01-25 04:55:00,1.67085,1.67085,1.66965,1.6703,234500000.0
2008-01-25 05:00:00,1.6703,1.6713,1.66995,1.6711,159700000.0
2008-01-25 05:05:00,1.6713,1.6716,1.67045,1.6712,333100000.0
2008-01-25 05:10:00,1.6712,1.6716,1.671,1.6713,203000000.0
2008-01-25 05:15:00,1.6713,1.6717,1.67045,1.6706,255200000.0
2008-01-25 05:20:00,1.6706,1.6714,1.6702,1.6707,432700000.0
2008-01-25 05:25:00,1.6706,1.6712,1.6694,1.6698,354600000.0
2008-01-25 05:30:00,1.6698,1.67015,1.66945,1.67,263000000.0
2008-01-25 05:35:00,1.67005,1.6704,1.6696,1.6702,385200000.0
2008-01-25 05:40:00,1.67015,1.6704,1.6693,1.66985,416900000.0
2008-01-25 05:45:00,1.66985,1.6703,1.66925,1.6699,348600000.0
2008-01-25 05:50:00,1.67,1.67,1.6693,1.6697,159400000.0
2008-01-25 05:55:00,1.6697,1.6701,1.66905,1.6699,287300000.0
2008-01-25 06:00:00,1.6699,1.67,1.6694,1.6697,266000000.0
2008-01-25 06:05:00,1.6697,1.6704,1.6697,1.67035,276500000.0
2008-01-25 06:10:00,1.6703,1.6705,1.6697,1.66975,268200000.0
2008-01-25 06:15:00,1.6697,1.66975,1.66915,1.6694,268700000.0
2008-01-25 06:20:00,1.6694,1.67,1.6692,1.6694,247600000.0
2008-01-25 06:25:00,1.6694,1.6705,1.6691,1.6701,250200000.0
2008-01-25 06:30:00,1.6701,1.6709,1.66965,1.6709,382700000.0
2008-01-25 06:35:00,1.6708,1.6713,1.6694,1.67,862500000.0
2008-01-25 06:40:00,1.67,1.6706,1.6694,1.6697,441000000.0
2008-01-25 06:45:00,1.6697,1.6699,1.66915,1.6695,421900000.0
2008-01-25 06:50:00,1.6695,1.6695,1.6691,1.6693,288100000.0
2008-01-25 06:55:00,1.6693,1.6695,1.6667,1.6669,357100000.0
2008-01-25 07:00:00,1.667,1.6683,1.6668,1.668,327600000.0
2008-01-25 07:05:00,1.668,1.6688,1.66755,1.6685,459000000.0
2008-01-25 07:10:00,1.6684,1.6694,1.66775,1.66815,390000000.0
2008-01-25 07:15:00,1.66815,1.6689,1.6677,1.66775,870800000.0
2008-01-25 07:20:00,1.6677,1.66855,1.6673,1.6679,869000000.0
2008-01-25 07:25:00,1.6678,1.6683,1.66655,1.6672,341800000.0
2008-01-25 07:30:00,1.6671,1.6685,1.66705,1.6681,567000000.0
2008-01-25 07:35:00,1.6681,1.66905,1.6679,1.6688,298100000.0
2008-01-25 07:40:00,1.6688,1.6689,1.6682,1.6684,364400000.0
2008-01-25 07:45:00,1.6684,1.6688,1.66785,1.6683,348900000.0
2008-01-25 07:50:00,1.6683,1.6685,1.6668,1.66705,352100000.0
2008-01-25 07:55:00,1.6669,1.6684,1.6667,1.6684,841600000.0
2008-01-25 08:00:00,1.6684,1.66905,1.6667,1.66705,524700000.0
2008-01-25 08:05:00,1.66705,1.6687,1.66705,1.6686,1001900000.0
2008-01-25 08:10:00,1.66865,1.6687,1.6676,1.6687,992600000.0
2008-01-25 08:15:00,1.6687,1.6687,1.6679,1.66795,390900000.0
2008-01-25 08:20:00,1.66795,1.66825,1.66755,1.6682,372900000.0
2008-01-25 08:25:00,1.6682,1.6698,1.6678,1.6693,774500000.0
2008-01-25 08:30:00,1.6693,1.6697,1.6681,1.6684,748600000.0
2008-01-25 08:35:00,1.6684,1.6688,1.6681,1.6685,570500000.0
2008-01-25 08:40:00,1.6685,1.6685,1.6665,1.6671,550400000.0
2008-01-25 08:45:00,1.6671,1.6673,1.6667,1.6672,228000000.0
2008-01-25 08:50:00,1.6672,1.6674,1.6669,1.6671,211700000.0
2008-01-25 08:55:00,1.6671,1.668,1.6668,1.6668,564400000.0
2008-01-25 09:00:00,1.6668,1.6684,1.6668,1.6681,1557600000.0
2008-01-25 09:05:00,1.6681,1.6702,1.6681,1.6693,1527800000.0
2008-01-25 09:10:00,1.6693,1.66955,1.668,1.6688,1858600000.0
2008-01-25 09:15:00,1.6688,1.6697,1.6684,1.6695,687200000.0
2008-01-25 09:20:00,1.6693,1.6696,1.6682,1.6685,1508599999.0
2008-01-25 09:25:00,1.6685,1.6689,1.6677,1.6679,1195199999.0
2008-01-25 09:30:00,1.6679,1.6688,1.6677,1.6683,3301999993.0
2008-01-25 09:35:00,1.66825,1.669,1.6679,1.669,2575599994.0
2008-01-25 09:40:00,1.669,1.6696,1.6685,1.6692,3637199986.0
2008-01-25 09:45:00,1.6692,1.6698,1.6685,1.6692,2897999996.0
2008-01-25 09:50:00,1.6692,1.6694,1.668,1.6683,2600699997.0
2008-01-25 09:55:00,1.6683,1.6689,1.6677,1.6679,4018999972.0
2008-01-25 10:00:00,1.6679,1.6686,1.6675,1.6682,3072599998.0
2008-01-25 10:05:00,1.6682,1.6696,1.6679,1.6692,4976299966.0
2008-01-25 10:10:00,1.6692,1.66945,1.6673,1.66835,4485399989.0
2008-01-25 10:15:00,1.66835,1.6688,1.6674,1.6685,3048099994.0
2008-01-25 10:20:00,1.6685,1.669,1.6673,1.6678,2715400000.0
2008-01-25 10:25:00,1.6678,1.6686,1.667,1.6686,772100000.0
2008-01-25 10:30:00,1.6686,1.6686,1.667,1.6677,4239099996.0
2008-01-25 10:35:00,1.6677,1.6681,1.66725,1.6674,3147700000.0
2008-01-25 10:40:00,1.6674,1.668,1.6669,1.6672,2977200001.0
2008-01-25 10:45:00,1.6671,1.6676,1.6668,1.6672,1796499999.0
2008-01-25 10:50:00,1.6672,1.6685,1.6648,1.66835,1242500004.0
2008-01-25 10:55:00,1.6683,1.66875,1.66745,1.66745,1064799999.0
2008-01-25 11:00:00,1.66745,1.66835,1.6666,1.66745,1467899999.0
2008-01-25 11:05:00,1.6674,1.66785,1.6661,1.66625,1773299996.0
2008-01-25 11:10:00,1.66625,1.6665,1.66535,1.6661,1814699997.0
2008-01-25 11:15:00,1.6661,1.6665,1.6653,1.6664,1532900001.0
2008-01-25 11:20:00,1.6664,1.66665,1.6656,1.66595,1154200001.0
2008-01-25 11:25:00,1.66595,1.66615,1.6651,1.66595,3163100009.0
2008-01-25 11:30:00,1.66585,1.6662,1.66535,1.666,4314199976.0
2008-01-25 11:35:00,1.666,1.667,1.66585,1.6667,2592899989.0
2008-01-25 11:40:00,1.6667,1.66725,1.6663,1.6672,1227800001.0
2008-01-25 11:45:00,1.6671,1.66725,1.6652,1.6663,1616700000.0
2008-01-25 11:50:00,1.6663,1.6665,1.665,1.6657,3439300000.0
2008-01-25 11:55:00,1.6657,1.66665,1.66525,1.66655,1740700010.0
2008-01-25 12:00:00,1.66655,1.6682,1.6663,1.6678,1718799999.0
2008-01-25 12:05:00,1.6678,1.6678,1.6669,1.667,594900000.0
2008-01-25 12:10:00,1.6669,1.6693,1.6666,1.669,832800000.0
2008-01-25 12:15:00,1.669,1.66905,1.6685,1.6688,995900000.0
2008-01-25 12:20:00,1.6688,1.6688,1.6655,1.666,2395400002.0
2008-01-25 12:25:00,1.6661,1.6668,1.6655,1.66575,2289700001.0
2008-01-25 12:30:00,1.66575,1.6675,1.6649,1.6664,2023500003.0
2008-01-25 12:35:00,1.6663,1.6674,1.6659,1.6669,1114600000.0
2008-01-25 12:40:00,1.66705,1.6676,1.6661,1.6664,1335399999.0
2008-01-25 12:45:00,1.6664,1.6664,1.6652,1.6656,1746500005.0
2008-01-25 12:50:00,1.6655,1.66695,1.6652,1.66655,1111500000.0
2008-01-25 12:55:00,1.6665,1.6675,1.6664,1.6665,1236499999.0
2008-01-25 13:00:00,1.66655,1.6669,1.6659,1.6669,1953999999.0
2008-01-25 13:05:00,1.6669,1.66785,1.6665,1.6676,1712399999.0
2008-01-25 13:10:00,1.66775,1.66775,1.6666,1.6668,1905200009.0
2008-01-25 13:15:00,1.6668,1.6668,1.6659,1.6659,1337399998.0
2008-01-25 13:20:00,1.666,1.6672,1.6659,1.6667,3042400000.0
2008-01-25 13:25:00,1.6666,1.6671,1.6659,1.6671,2233000008.0
2008-01-25 13:30:00,1.667,1.6684,1.6668,1.6676,2663200003.0
2008-01-25 13:35:00,1.6676,1.66885,1.6676,1.6679,1050500000.0
2008-01-25 13:40:00,1.6679,1.66855,1.6674,1.66815,508600000.0
2008-01-25 13:45:00,1.668,1.6684,1.6673,1.6675,523000000.0
2008-01-25 13:50:00,1.6675,1.6687,1.6667,1.6685,591800000.0
2008-01-25 13:55:00,1.6685,1.66885,1.66765,1.66875,568700000.0
2008-01-25 14:00:00,1.66885,1.6693,1.668,1.6685,762300000.0
2008-01-25 14:05:00,1.6684,1.6691,1.6671,1.669,1141400000.0
2008-01-25 14:10:00,1.669,1.6705,1.6686,1.6696,1785200001.0
2008-01-25 14:15:00,1.6696,1.66995,1.66775,1.6682,2075463999.0
2008-01-25 14:20:00,1.6682,1.6686,1.66705,1.66715,1683500001.0
2008-01-25 14:25:00,1.6671,1.6675,1.6666,1.6666,1221400002.0
2008-01-25 14:30:00,1.6667,1.6667,1.6655,1.66625,1012700000.0
2008-01-25 14:35:00,1.66625,1.66635,1.6653,1.6654,1760300000.0
2008-01-25 14:40:00,1.6653,1.6665,1.66515,1.6659,846000000.0
2008-01-25 14:45:00,1.6659,1.6661,1.66525,1.6659,691700000.0
2008-01-25 14:50:00,1.6659,1.6674,1.6655,1.6668,953800000.0
2008-01-25 14:55:00,1.6668,1.6669,1.6654,1.66605,1067800000.0
2008-01-25 15:00:00,1.66605,1.6663,1.6649,1.6652,2181700005.0
2008-01-25 15:05:00,1.66515,1.6655,1.66445,1.6649,2978299992.0
2008-01-25 15:10:00,1.6649,1.66535,1.6642,1.66485,1457500000.0
2008-01-25 15:15:00,1.66485,1.66525,1.6645,1.6648,1621900000.0
2008-01-25 15:20:00,1.6649,1.66605,1.66385,1.6657,1519300000.0
2008-01-25 15:25:00,1.66575,1.66675,1.66445,1.66495,1957700000.0
2008-01-25 15:30:00,1.66495,1.6656,1.66255,1.6641,2016499998.0
2008-01-25 15:35:00,1.6641,1.66465,1.66285,1.6635,1245300000.0
2008-01-25 15:40:00,1.6635,1.6645,1.6635,1.66425,531500000.0
2008-01-25 15:45:00,1.66425,1.6652,1.66355,1.6652,533700000.0
2008-01-25 15:50:00,1.66505,1.66685,1.66495,1.6659,856200000.0
2008-01-25 15:55:00,1.6659,1.6663,1.66445,1.66495,1002700000.0
2008-01-25 16:00:00,1.66495,1.66525,1.66385,1.66515,834800000.0
2008-01-25 16:05:00,1.66505,1.66535,1.6639,1.6649,1025100000.0
2008-01-25 16:10:00,1.6649,1.665,1.664,1.6646,1861500001.0
2008-01-25 16:15:00,1.66455,1.66465,1.66355,1.66385,1421900000.0
2008-01-25 16:20:00,1.66395,1.6648,1.66345,1.66415,2514900000.0
2008-01-25 16:25:00,1.66415,1.66555,1.66375,1.66475,1842799999.0
2008-01-25 16:30:00,1.66475,1.66535,1.66295,1.66385,1841499999.0
2008-01-25 16:35:00,1.66385,1.6656,1.66385,1.6648,1599100000.0
2008-01-25 16:40:00,1.6649,1.6659,1.66405,1.66545,1737100000.0
2008-01-25 16:45:00,1.6654,1.66605,1.66465,1.6649,755399999.0
2008-01-25 16:50:00,1.66485,1.66595,1.66445,1.6655,702200000.0
2008-01-25 16:55:00,1.6656,1.66655,1.66505,1.66595,1730600001.0
2008-01-25 17:00:00,1.66595,1.66625,1.66515,1.6661,2330599999.0
2008-01-25 17:05:00,1.6662,1.66625,1.66425,1.66485,2297900002.0
2008-01-25 17:10:00,1.66475,1.66535,1.6642,1.6642,1262399999.0
2008-01-25 17:15:00,1.66435,1.66515,1.66335,1.66365,1998000000.0
2008-01-25 17:20:00,1.6636,1.66435,1.66335,1.66365,1817399998.0
2008-01-25 17:25:00,1.66355,1.6642,1.66275,1.66395,1661800000.0
2008-01-25 17:30:00,1.66395,1.6653,1.66345,1.665,2427100001.0
2008-01-25 17:35:00,1.665,1.6653,1.66375,1.6641,1160299999.0
2008-01-25 17:40:00,1.6641,1.66525,1.66375,1.6646,1827400000.0
2008-01-25 17:45:00,1.6646,1.66495,1.66345,1.66365,1006699999.0
2008-01-25 17:50:00,1.66345,1.66475,1.66345,1.66435,2603899999.0
2008-01-25 17:55:00,1.66435,1.66595,1.6634,1.66455,1332799999.0
2008-01-25 18:00:00,1.66455,1.6662,1.66455,1.66615,1391500000.0
2008-01-25 18:05:00,1.66605,1.66675,1.66575,1.6667,1100100000.0
2008-01-25 18:10:00,1.66655,1.6706,1.66635,1.67005,2229000000.0
2008-01-25 18:15:00,1.66995,1.67035,1.6681,1.6683,1012100000.0
2008-01-25 18:20:00,1.6683,1.6687,1.66735,1.6686,2062100001.0
2008-01-25 18:25:00,1.6686,1.67105,1.66845,1.66905,1703200001.0
2008-01-25 18:30:00,1.66895,1.66965,1.66755,1.66755,1744799999.0
2008-01-25 18:35:00,1.66765,1.66765,1.66525,1.66605,1298599999.0
2008-01-25 18:40:00,1.66615,1.66635,1.66495,1.6657,1369000001.0
2008-01-25 18:45:00,1.6658,1.66595,1.66365,1.66435,1237999998.0
2008-01-25 18:50:00,1.6644,1.66505,1.66335,1.66415,787000000.0
2008-01-25 18:55:00,1.6642,1.6645,1.66365,1.66405,1114400000.0
2008-01-25 19:00:00,1.66405,1.6653,1.6632,1.664,1476600000.0
2008-01-25 19:05:00,1.664,1.6644,1.66315,1.6635,1350299999.0
2008-01-25 19:10:00,1.66335,1.66585,1.66335,1.66545,1405899999.0
2008-01-25 19:15:00,1.66545,1.66575,1.6648,1.6655,1305800000.0
2008-01-25 19:20:00,1.66555,1.6659,1.66535,1.6655,1433000000.0
2008-01-25 19:25:00,1.6655,1.6655,1.66475,1.6649,2105000000.0
2008-01-25 19:30:00,1.6649,1.6659,1.66405,1.66495,3126000002.0
2008-01-25 19:35:00,1.66485,1.66565,1.66435,1.66515,2722899998.0
2008-01-25 19:40:00,1.66515,1.6658,1.66485,1.66485,1804600000.0
2008-01-25 19:45:00,1.66485,1.66575,1.6648,1.66545,2686799994.0
2008-01-25 19:50:00,1.66545,1.66605,1.6647,1.66555,2862299999.0
2008-01-25 19:55:00,1.66565,1.67025,1.66545,1.67,5074399992.0
2008-01-25 20:00:00,1.67,1.67,1.66905,1.6692,3707999997.0
2008-01-25 20:05:00,1.6692,1.6697,1.66885,1.66955,3541400004.0
2008-01-25 20:10:00,1.6695,1.66965,1.66845,1.66885,3426800006.0
2008-01-25 20:15:00,1.66885,1.66995,1.66855,1.66875,3126499995.0
2008-01-25 20:20:00,1.66875,1.6692,1.6684,1.669,1772199991.0
2008-01-25 20:25:00,1.669,1.67005,1.66865,1.66965,3102700000.0
2008-01-25 20:30:00,1.66985,1.67005,1.66925,1.66965,1051900000.0
2008-01-25 20:35:00,1.66965,1.67095,1.6692,1.66925,3719500001.0
2008-01-25 20:40:00,1.66925,1.67035,1.66925,1.6701,2842000006.0
2008-01-25 20:45:00,1.67005,1.67065,1.66905,1.67035,2570399997.0
2008-01-25 20:50:00,1.67035,1.67175,1.66995,1.6714,1078800000.0
2008-01-25 20:55:00,1.6713,1.6713,1.6692,1.6695,2086500000.0
2008-01-25 21:00:00,1.66955,1.67085,1.6695,1.66975,2906599997.0
2008-01-25 21:05:00,1.66985,1.67085,1.66985,1.66995,3377000003.0
2008-01-25 21:10:00,1.66995,1.67005,1.66925,1.6695,3437599999.0
2008-01-25 21:15:00,1.66945,1.66975,1.66885,1.66955,3377200006.0
2008-01-25 21:20:00,1.66955,1.66975,1.66795,1.66885,2804700003.0
2008-01-25 21:25:00,1.66885,1.66915,1.66745,1.66875,2803300003.0
2008-01-25 21:30:00,1.66875,1.66875,1.66745,1.6682,1761500001.0
2008-01-25 21:35:00,1.6682,1.6691,1.66775,1.6681,4113100038.0
2008-01-25 21:40:00,1.6681,1.6689,1.66775,1.66835,3485600000.0
2008-01-25 21:45:00,1.66835,1.66885,1.66815,1.6684,2391300001.0
2008-01-25 21:50:00,1.6684,1.66855,1.66755,1.66755,3108800007.0
2008-01-25 21:55:00,1.66755,1.66825,1.66685,1.66695,1681700000.0
2008-01-25 22:00:00,1.66695,1.66775,1.66675,1.66695,3203399982.0
2008-01-25 22:05:00,1.66695,1.66735,1.6665,1.66695,1442299999.0
2008-01-25 22:10:00,1.66695,1.66695,1.66605,1.66605,743799993.0
2008-01-25 22:15:00,1.66605,1.66645,1.66475,1.66505,3047700012.0
2008-01-25 22:20:00,1.66505,1.66545,1.66425,1.66475,3893199991.0
2008-01-25 22:25:00,1.66475,1.66695,1.66465,1.66645,3275000010.0
2008-01-25 22:30:00,1.66635,1.66745,1.66605,1.66715,2900300015.0
2008-01-25 22:35:00,1.66715,1.66715,1.66585,1.66675,3798800027.0
2008-01-25 22:40:00,1.66675,1.66685,1.66535,1.66615,2796400000.0
2008-01-25 22:45:00,1.66615,1.66715,1.66565,1.66685,1366200000.0
2008-01-25 22:50:00,1.66685,1.66715,1.66625,1.66665,714300000.0
2008-01-25 22:55:00,1.66665,1.66735,1.6655,1.6659,1723000010.0
2008-01-25 23:00:00,1.6656,1.66625,1.6656,1.66625,408899998.0
2008-01-28 00:00:00,1.671,1.671,1.6707,1.6709,751200000.0
2008-01-28 00:05:00,1.6709,1.671,1.6663,1.6666,491500000.0
2008-01-28 00:10:00,1.6709,1.6714,1.6699,1.6714,958100000.0
2008-01-28 00:15:00,1.6714,1.6714,1.6682,1.6695,643600000.0
2008-01-28 00:20:00,1.6695,1.6695,1.6692,1.6693,118400000.0
2008-01-28 00:25:00,1.6693,1.67,1.6688,1.6689,343200000.0
2008-01-28 00:30:00,1.6688,1.6694,1.6687,1.6692,128400000.0
2008-01-28 00:35:00,1.6692,1.6698,1.6691,1.6691,85600000.0
2008-01-28 00:40:00,1.6691,1.6691,1.6678,1.6682,243500000.0
2008-01-28 00:45:00,1.6683,1.6685,1.6673,1.6677,75000000.0
2008-01-28 00:50:00,1.66775,1.6688,1.6676,1.6688,171400000.0
2008-01-28 00:55:00,1.6688,1.6701,1.6686,1.6692,139800000.0
2008-01-28 01:00:00,1.6692,1.6693,1.6676,1.6682,381900000.0
2008-01-28 01:05:00,1.6682,1.66845,1.6664,1.6667,288200000.0
2008-01-28 01:10:00,1.6667,1.66745,1.6657,1.66745,306700000.0
2008-01-28 01:15:00,1.66685,1.66845,1.6667,1.6684,219400000.0
2008-01-28 01:20:00,1.6684,1.6691,1.6678,1.6691,168800000.0
2008-01-28 01:25:00,1.6691,1.66965,1.669,1.6694,278400000.0
2008-01-28 01:30:00,1.6693,1.6703,1.6692,1.6701,315200000.0
2008-01-28 01:35:00,1.6701,1.6703,1.6696,1.6699,286100000.0
2008-01-28 01:40:00,1.6699,1.6699,1.6693,1.6695,332200000.0
2008-01-28 01:45:00,1.6695,1.6717,1.6692,1.6707,717700000.0
2008-01-28 01:50:00,1.6707,1.6707,1.6691,1.6694,499000000.0
2008-01-28 01:55:00,1.6694,1.6695,1.6675,1.66755,706200000.0
2008-01-28 02:00:00,1.66755,1.66845,1.6675,1.66835,1890700000.0
2008-01-28 02:05:00,1.66835,1.6686,1.6679,1.66815,1730100000.0
2008-01-28 02:10:00,1.66825,1.66895,1.6681,1.6682,533400000.0
2008-01-28 02:15:00,1.6682,1.66845,1.6676,1.6678,359200000.0
2008-01-28 02:20:00,1.6678,1.66815,1.667,1.6674,333100000.0
2008-01-28 02:25:00,1.6674,1.6682,1.6668,1.66685,512400000.0
2008-01-28 02:30:00,1.66685,1.6684,1.6666,1.6683,434300000.0
2008-01-28 02:35:00,1.6683,1.6689,1.668,1.6681,396600000.0
2008-01-28 02:40:00,1.6681,1.6681,1.66625,1.6664,526400000.0
2008-01-28 02:45:00,1.6664,1.6665,1.6655,1.6657,341600000.0
2008-01-28 02:50:00,1.6655,1.6676,1.6654,1.6656,620700000.0
2008-01-28 02:55:00,1.6655,1.6664,1.6655,1.6662,427000000.0
2008-01-28 03:00:00,1.6661,1.6666,1.6657,1.6663,355400000.0
2008-01-28 03:05:00,1.6662,1.6665,1.6661,1.6663,340900000.0
2008-01-28 03:10:00,1.6664,1.6669,1.6659,1.6661,468900000.0
2008-01-28 03:15:00,1.6661,1.6665,1.666,1.6665,314900000.0
2008-01-28 03:20:00,1.6665,1.6668,1.6659,1.6663,167300000.0
2008-01-28 03:25:00,1.6663,1.6671,1.6662,1.66645,217300000.0
2008-01-28 03:30:00,1.6666,1.6677,1.6664,1.6672,457500000.0
2008-01-28 03:35:00,1.6672,1.6682,1.667,1.6678,322500000.0
2008-01-28 03:40:00,1.6678,1.66805,1.66685,1.66755,233200000.0
2008-01-28 03:45:00,1.6676,1.6681,1.6672,1.6675,239800000.0
2008-01-28 03:50:00,1.6675,1.6681,1.6672,1.6676,255600000.0
2008-01-28 03:55:00,1.6674,1.6683,1.6674,1.6679,285600000.0
2008-01-28 04:00:00,1.6679,1.6699,1.6679,1.6696,460300000.0
2008-01-28 04:05:00,1.6693,1.671,1.6691,1.67035,509200000.0
2008-01-28 04:10:00,1.67035,1.6712,1.66935,1.6702,513800000.0
2008-01-28 04:15:00,1.6702,1.6702,1.6692,1.66935,216700000.0
2008-01-28 04:20:00,1.66935,1.6696,1.669,1.66925,191300000.0
2008-01-28 04:25:00,1.66925,1.6696,1.6688,1.6694,628800000.0
2008-01-28 04:30:00,1.6695,1.67,1.6692,1.66955,287700000.0
2008-01-28 04:35:00,1.66965,1.6699,1.66845,1.6693,851400001.0
2008-01-28 04:40:00,1.6693,1.6696,1.6683,1.6688,316900000.0
2008-01-28 04:45:00,1.6688,1.6699,1.6688,1.6699,354700000.0
2008-01-28 04:50:00,1.6699,1.67,1.6694,1.6696,254400000.0
2008-01-28 04:55:00,1.6696,1.6697,1.6692,1.6695,212500000.0
2008-01-28 05:00:00,1.6695,1.6706,1.6695,1.6702,269700000.0
2008-01-28 05:05:00,1.6702,1.6702,1.6691,1.6695,354700000.0
2008-01-28 05:10:00,1.6695,1.6696,1.6685,1.6689,269600000.0
2008-01-28 05:15:00,1.6689,1.6705,1.6689,1.66985,234700000.0
2008-01-28 05:20:00,1.66985,1.67025,1.66905,1.67,295100000.0
2008-01-28 05:25:00,1.67,1.6705,1.66975,1.67005,336600000.0
2008-01-28 05:30:00,1.67005,1.6703,1.6691,1.6693,636700001.0
2008-01-28 05:35:00,1.6693,1.66995,1.6686,1.6696,329800000.0
2008-01-28 05:40:00,1.6696,1.6701,1.6695,1.6698,395300000.0
2008-01-28 05:45:00,1.6699,1.67,1.66915,1.6693,304100000.0
2008-01-28 05:50:00,1.6693,1.6701,1.669,1.6699,357900000.0
2008-01-28 05:55:00,1.6699,1.6707,1.6695,1.6697,338500000.0
2008-01-28 06:00:00,1.6697,1.67015,1.6695,1.67,439800000.0
2008-01-28 06:05:00,1.67,1.6707,1.6697,1.6701,447300000.0
2008-01-28 06:10:00,1.6701,1.6719,1.67,1.67115,492600000.0
2008-01-28 06:15:00,1.67115,1.6738,1.67115,1.67295,723500000.0
2008-01-28 06:20:00,1.67295,1.6732,1.6717,1.67195,899600005.0
2008-01-28 06:25:00,1.6723,1.6732,1.672,1.6723,413200000.0
2008-01-28 06:30:00,1.6723,1.6729,1.6714,1.6726,320400000.0
2008-01-28 06:35:00,1.6726,1.6737,1.67245,1.6727,877300001.0
2008-01-28 06:40:00,1.6727,1.6729,1.6721,1.6723,583700000.0
2008-01-28 06:45:00,1.6723,1.6724,1.6707,1.67135,589400000.0
2008-01-28 06:50:00,1.67135,1.672,1.67095,1.672,485600000.0
2008-01-28 06:55:00,1.672,1.6725,1.67125,1.6718,560700000.0
2008-01-28 07:00:00,1.6718,1.6724,1.67,1.67,756800000.0
2008-01-28 07:05:00,1.67,1.6719,1.67,1.6718,427000000.0
2008-01-28 07:10:00,1.6718,1.6721,1.67135,1.6718,205300000.0
2008-01-28 07:15:00,1.6718,1.672,1.6708,1.67125,379400000.0
2008-01-28 07:20:00,1.67125,1.6715,1.67075,1.6711,270400000.0
2008-01-28 07:25:00,1.6711,1.6719,1.6708,1.67115,330700000.0
2008-01-28 07:30:00,1.67115,1.6724,1.6703,1.671,397100000.0
2008-01-28 07:35:00,1.671,1.6715,1.6703,1.6706,275100000.0
2008-01-28 07:40:00,1.6706,1.6708,1.6699,1.6702,517200000.0
2008-01-28 07:45:00,1.6702,1.6706,1.66935,1.6705,584200001.0
2008-01-28 07:50:00,1.6705,1.6707,1.66995,1.6704,365900000.0
2008-01-28 07:55:00,1.6704,1.6711,1.6702,1.67085,269200000.0
2008-01-28 08:00:00,1.6708,1.6724,1.6706,1.67115,785600000.0
2008-01-28 08:05:00,1.67115,1.6716,1.6705,1.67065,1409000000.0
2008-01-28 08:10:00,1.67065,1.6714,1.6706,1.67115,873400000.0
2008-01-28 08:15:00,1.67115,1.6713,1.6702,1.6705,855100000.0
2008-01-28 08:20:00,1.6705,1.6709,1.6702,1.6706,445300000.0
2008-01-28 08:25:00,1.6706,1.671,1.6703,1.6709,668100000.0
2008-01-28 08:30:00,1.67095,1.6713,1.67055,1.67125,389600000.0
2008-01-28 08:35:00,1.67125,1.6718,1.6708,1.6716,739400000.0
2008-01-28 08:40:00,1.6716,1.67345,1.6716,1.67265,914200000.0
2008-01-28 08:45:00,1.67265,1.6727,1.6717,1.6726,1350700000.0
2008-01-28 08:50:00,1.6726,1.6726,1.6713,1.6714,671600000.0
2008-01-28 08:55:00,1.6714,1.6724,1.6698,1.6698,1015900000.0
2008-01-28 09:00:00,1.6698,1.67045,1.6697,1.6701,1548900000.0
2008-01-28 09:05:00,1.6701,1.6707,1.6701,1.6702,1250500000.0
2008-01-28 09:10:00,1.6702,1.6702,1.6685,1.6686,1064800000.0
2008-01-28 09:15:00,1.6686,1.669,1.6679,1.6682,1093000000.0
2008-01-28 09:20:00,1.6682,1.6684,1.668,1.6682,551400000.0
2008-01-28 09:25:00,1.6682,1.669,1.6671,1.6671,1218600000.0
2008-01-28 09:30:00,1.6671,1.66805,1.6659,1.66745,2535700000.0
2008-01-28 09:35:00,1.66745,1.66955,1.66735,1.66925,1323100000.0
2008-01-28 09:40:00,1.66925,1.66935,1.66845,1.66845,1635900000.0
2008-01-28 09:45:00,1.66845,1.66855,1.6676,1.66795,2253100001.0
2008-01-28 09:50:00,1.66805,1.66935,1.66765,1.66895,1354000000.0
2008-01-28 09:55:00,1.66895,1.66945,1.66785,1.66855,1334100000.0
2008-01-28 10:00:00,1.66855,1.66955,1.66765,1.66885,1142900000.0
2008-01-28 10:05:00,1.66885,1.66985,1.66765,1.66775,2647500001.0
2008-01-28 10:10:00,1.66775,1.66925,1.6671,1.66905,2295700000.0
2008-01-28 10:15:00,1.66905,1.6694,1.66845,1.66865,1442100000.0
2008-01-28 10:20:00,1.66865,1.66935,1.66835,1.66915,1474800000.0
2008-01-28 10:25:00,1.669,1.66975,1.66875,1.66965,2031800000.0
2008-01-28 10:30:00,1.66965,1.67005,1.66935,1.6699,2255000000.0
2008-01-28 10:35:00,1.6699,1.67095,1.66975,1.6706,1030500000.0
2008-01-28 10:40:00,1.6706,1.67145,1.67,1.6711,1037000000.0
2008-01-28 10:45:00,1.6711,1.67155,1.66965,1.6704,1972900001.0
2008-01-28 10:50:00,1.6705,1.67065,1.6698,1.67005,1909600002.0
2008-01-28 10:55:00,1.67005,1.67065,1.67,1.67035,1213500000.0
2008-01-28 11:00:00,1.67035,1.6709,1.6695,1.67,2790500000.0
2008-01-28 11:05:00,1.67,1.6702,1.66775,1.6683,2276100000.0
2008-01-28 11:10:00,1.66815,1.66915,1.66815,1.66845,1383000000.0
2008-01-28 11:15:00,1.66845,1.6699,1.66845,1.66965,921300000.0
2008-01-28 11:20:00,1.66965,1.6699,1.66925,1.66965,669600000.0
2008-01-28 11:25:00,1.66965,1.6701,1.66925,1.6696,612600000.0
2008-01-28 11:30:00,1.66945,1.6697,1.6689,1.6691,917199999.0
2008-01-28 11:35:00,1.6692,1.67005,1.6688,1.6699,792200000.0
2008-01-28 11:40:00,1.66985,1.67025,1.66925,1.6694,1713100000.0
2008-01-28 11:45:00,1.6694,1.6713,1.6694,1.67115,1660700000.0
2008-01-28 11:50:00,1.67115,1.67155,1.66975,1.66975,1966499998.0
2008-01-28 11:55:00,1.66975,1.67015,1.66925,1.6694,541700000.0
2008-01-28 12:00:00,1.6694,1.66975,1.66885,1.66935,620800000.0
2008-01-28 12:05:00,1.66935,1.6699,1.66915,1.6698,491400000.0
2008-01-28 12:10:00,1.6699,1.67105,1.66945,1.671,757000000.0
2008-01-28 12:15:00,1.671,1.67175,1.6705,1.6713,1043800000.0
2008-01-28 12:20:00,1.6713,1.6725,1.6711,1.67155,1416000000.0
2008-01-28 12:25:00,1.67155,1.67355,1.67155,1.67355,1209900000.0
2008-01-28 12:30:00,1.67355,1.67445,1.6729,1.67395,761500000.0
2008-01-28 12:35:00,1.67395,1.67475,1.67385,1.67405,402000000.0
2008-01-28 12:40:00,1.67405,1.67405,1.67215,1.67275,1235600000.0
2008-01-28 12:45:00,1.67285,1.6741,1.6718,1.6729,1965900000.0
2008-01-28 12:50:00,1.67295,1.67295,1.67185,1.67235,1244800000.0
2008-01-28 12:55:00,1.67235,1.67315,1.67215,1.67315,513500000.0
2008-01-28 13:00:00,1.67315,1.67335,1.67205,1.67205,377600000.0
2008-01-28 13:05:00,1.67225,1.67235,1.67135,1.6721,646300000.0
2008-01-28 13:10:00,1.6721,1.67345,1.67195,1.67235,2293000001.0
2008-01-28 13:15:00,1.67235,1.67255,1.6715,1.6721,1012500001.0
2008-01-28 13:20:00,1.6721,1.6729,1.6719,1.67235,1241000000.0
2008-01-28 13:25:00,1.67235,1.67295,1.6721,1.6726,610100000.0
2008-01-28 13:30:00,1.6726,1.67425,1.67255,1.67395,379100000.0
2008-01-28 13:35:00,1.67395,1.67405,1.6735,1.67395,376700000.0
2008-01-28 13:40:00,1.674,1.67475,1.67295,1.673,1035600000.0
2008-01-28 13:45:00,1.6731,1.67315,1.67125,1.67175,1083600000.0
2008-01-28 13:50:00,1.67175,1.67215,1.67125,1.6717,516300002.0
2008-01-28 13:55:00,1.6717,1.6719,1.6704,1.67075,463600000.0
2008-01-28 14:00:00,1.6708,1.67105,1.67025,1.6706,405800000.0
2008-01-28 14:05:00,1.6706,1.67065,1.67025,1.6706,428700000.0
2008-01-28 14:10:00,1.6706,1.67165,1.67035,1.67115,543000000.0
2008-01-28 14:15:00,1.6712,1.6713,1.6706,1.67095,220400000.0
2008-01-28 14:20:00,1.67085,1.6714,1.6698,1.6699,267400000.0
2008-01-28 14:25:00,1.67,1.6706,1.6697,1.67015,1028700000.0
2008-01-28 14:30:00,1.67015,1.67075,1.67005,1.6707,585500000.0
2008-01-28 14:35:00,1.6707,1.6713,1.67055,1.67065,676700000.0
2008-01-28 14:40:00,1.67065,1.671,1.6705,1.67065,539300000.0
2008-01-28 14:45:00,1.67065,1.67155,1.67025,1.6713,1309899999.0
2008-01-28 14:50:00,1.67135,1.6715,1.67075,1.67105,1187100000.0
2008-01-28 14:55:00,1.67105,1.6713,1.6707,1.6708,249900000.0
2008-01-28 15:00:00,1.6708,1.6719,1.67025,1.67055,645100000.0
2008-01-28 15:05:00,1.6705,1.67085,1.66865,1.66865,1106700000.0
2008-01-28 15:10:00,1.6688,1.67035,1.66855,1.6699,2936800000.0
2008-01-28 15:15:00,1.66985,1.6709,1.66905,1.67025,2070800000.0
2008-01-28 15:20:00,1.67015,1.6704,1.66905,1.67025,1679100000.0
2008-01-28 15:25:00,1.67025,1.67155,1.67005,1.67075,937800000.0
2008-01-28 15:30:00,1.67085,1.67085,1.66895,1.67025,931200000.0
2008-01-28 15:35:00,1.6702,1.67055,1.6697,1.67055,1125500000.0
2008-01-28 15:40:00,1.67045,1.67125,1.6697,1.6699,1711900000.0
2008-01-28 15:45:00,1.66985,1.6716,1.66955,1.67135,1882500000.0
2008-01-28 15:50:00,1.6716,1.67275,1.6714,1.67265,1336800000.0
2008-01-28 15:55:00,1.6727,1.67365,1.6721,1.67255,2244599998.0
2008-01-28 16:00:00,1.67255,1.67315,1.6723,1.6725,1245900002.0
2008-01-28 16:05:00,1.67235,1.6725,1.67135,1.67145,1178700000.0
2008-01-28 16:10:00,1.67145,1.67375,1.67145,1.6731,1147900000.0
2008-01-28 16:15:00,1.6731,1.6735,1.67215,1.67245,1785700001.0
2008-01-28 16:20:00,1.67245,1.6733,1.672,1.67235,2715200000.0
2008-01-28 16:25:00,1.67235,1.67245,1.67145,1.6717,2585600000.0
2008-01-28 16:30:00,1.67165,1.6746,1.67155,1.6738,3665899999.0
2008-01-28 16:35:00,1.6739,1.67565,1.67375,1.67465,3174599997.0
2008-01-28 16:40:00,1.67465,1.67545,1.67415,1.67445,2257599997.0
2008-01-28 16:45:00,1.6744,1.675,1.6735,1.67405,2236399996.0
2008-01-28 16:50:00,1.6741,1.67495,1.67355,1.6749,2517900000.0
2008-01-28 16:55:00,1.6752,1.6761,1.674,1.6755,1645100000.0
2008-01-28 17:00:00,1.6755,1.67725,1.67465,1.67665,3645499997.0
2008-01-28 17:05:00,1.67665,1.679,1.67655,1.679,1793600000.0
2008-01-28 17:10:00,1.679,1.67935,1.67635,1.67655,2129799999.0
2008-01-28 17:15:00,1.67665,1.677,1.67575,1.6767,1069300000.0
2008-01-28 17:20:00,1.6767,1.6767,1.67425,1.6755,2107099999.0
2008-01-28 17:25:00,1.67535,1.67555,1.67335,1.67345,2618499996.0
2008-01-28 17:30:00,1.67345,1.67515,1.67335,1.67415,2162499997.0
2008-01-28 17:35:00,1.67415,1.67495,1.67355,1.67425,1620699999.0
2008-01-28 17:40:00,1.67425,1.6749,1.67305,1.6736,2134300000.0
2008-01-28 17:45:00,1.67355,1.6745,1.6733,1.67355,2067200000.0
2008-01-28 17:50:00,1.67355,1.6747,1.67275,1.6747,2250099999.0
2008-01-28 17:55:00,1.6747,1.67475,1.6728,1.67315,2122600001.0
2008-01-28 18:00:00,1.67305,1.674,1.67305,1.67325,1296900000.0
2008-01-28 18:05:00,1.67325,1.67385,1.6728,1.67295,1792600000.0
2008-01-28 18:10:00,1.673,1.67335,1.67195,1.6723,2824400000.0
2008-01-28 18:15:00,1.6723,1.67355,1.6723,1.67325,2806600000.0
2008-01-28 18:20:00,1.6732,1.6739,1.67245,1.67325,2365900001.0
2008-01-28 18:25:00,1.67325,1.67445,1.67305,1.67385,2159399999.0
2008-01-28 18:30:00,1.67385,1.67435,1.67245,1.67295,3093600000.0
2008-01-28 18:35:00,1.67295,1.67395,1.67165,1.67185,2258700003.0
2008-01-28 18:40:00,1.67185,1.67215,1.6711,1.6717,2449899999.0
2008-01-28 18:45:00,1.6717,1.672,1.67135,1.67145,2771200000.0
2008-01-28 18:50:00,1.67145,1.67265,1.67135,1.6722,2594000001.0
2008-01-28 18:55:00,1.67225,1.67415,1.67225,1.67415,3120399999.0
2008-01-28 19:00:00,1.67415,1.67415,1.67255,1.67255,1932200001.0
2008-01-28 19:05:00,1.67255,1.67375,1.6725,1.6732,2381099999.0
2008-01-28 19:10:00,1.67315,1.6738,1.673,1.67325,2058699994.0
2008-01-28 19:15:00,1.67335,1.6735,1.67185,1.6724,1610899999.0
2008-01-28 19:20:00,1.6724,1.67305,1.67135,1.67155,1518499999.0
2008-01-28 19:25:00,1.67155,1.67235,1.67135,1.6719,1230399998.0
2008-01-28 19:30:00,1.67185,1.67235,1.67125,1.6719,1332900000.0
2008-01-28 19:35:00,1.6719,1.67275,1.67175,1.67225,1725099998.0
2008-01-28 19:40:00,1.67225,1.67235,1.67155,1.67185,999299998.0
2008-01-28 19:45:00,1.67195,1.67255,1.67085,1.6714,1362399998.0
2008-01-28 19:50:00,1.67145,1.67205,1.6714,1.67205,1243600000.0
2008-01-28 19:55:00,1.67205,1.67205,1.67035,1.67055,929299998.0
2008-01-28 20:00:00,1.6705,1.67115,1.67045,1.67075,556700000.0
2008-01-28 20:05:00,1.67085,1.67095,1.6667,1.66835,1831099999.0
2008-01-28 20:10:00,1.66845,1.6691,1.6679,1.6689,1524300000.0
2008-01-28 20:15:00,1.6689,1.6691,1.668,1.66845,1243000000.0
2008-01-28 20:20:00,1.66845,1.6689,1.66815,1.66855,1497999999.0
2008-01-28 20:25:00,1.66855,1.6696,1.66835,1.669,1496300000.0
2008-01-28 20:30:00,1.669,1.66945,1.66775,1.66805,1862399999.0
2008-01-28 20:35:00,1.6681,1.66855,1.66755,1.66855,2124100000.0
2008-01-28 20:40:00,1.66855,1.66895,1.66845,1.66885,1414300000.0
2008-01-28 20:45:00,1.66885,1.66915,1.66785,1.66835,484300000.0
2008-01-28 20:50:00,1.66835,1.66865,1.6673,1.66735,630600000.0
2008-01-28 20:55:00,1.6674,1.6681,1.6672,1.66785,573600000.0
2008-01-28 21:00:00,1.6678,1.66795,1.66695,1.6674,2471600000.0
2008-01-28 21:05:00,1.6674,1.66765,1.6669,1.66715,1715100000.0
2008-01-28 21:10:00,1.66715,1.66765,1.66675,1.66735,998400000.0
2008-01-28 21:15:00,1.66735,1.66735,1.66535,1.66565,1785300000.0
2008-01-28 21:20:00,1.66565,1.6658,1.66475,1.66515,1005400000.0
2008-01-28 21:25:00,1.66515,1.66535,1.66475,1.6648,1495699998.0
2008-01-28 21:30:00,1.6648,1.66485,1.66385,1.66405,2316100000.0
2008-01-28 21:35:00,1.66405,1.66485,1.66305,1.66445,2461000000.0
2008-01-28 21:40:00,1.66445,1.66465,1.6635,1.6638,1586999997.0
2008-01-28 21:45:00,1.66385,1.6647,1.66375,1.66455,1994299999.0
2008-01-28 21:50:00,1.66455,1.66515,1.66415,1.66435,2312300000.0
2008-01-28 21:55:00,1.6644,1.66455,1.6639,1.66405,1781100000.0
2008-01-28 22:00:00,1.664,1.66445,1.66365,1.66385,1241500000.0
2008-01-28 22:05:00,1.6638,1.66405,1.66355,1.66395,647200000.0
2008-01-28 22:10:00,1.6638,1.66505,1.6637,1.66485,461400000.0
2008-01-28 22:15:00,1.66485,1.66505,1.66435,1.66445,744300000.0
2008-01-28 22:20:00,1.66445,1.66485,1.66435,1.66465,668700000.0
2008-01-28 22:25:00,1.66465,1.66505,1.66445,1.66445,827200000.0
2008-01-28 22:30:00,1.66445,1.66445,1.66215,1.66215,2195100000.0
2008-01-28 22:35:00,1.66225,1.66305,1.66185,1.66205,2003000000.0
2008-01-28 22:40:00,1.66205,1.66305,1.66185,1.66245,1519900000.0
2008-01-28 22:45:00,1.66245,1.66275,1.66145,1.66155,1588899998.0
2008-01-28 22:50:00,1.66175,1.66235,1.6614,1.66195,2076800000.0
2008-01-28 22:55:00,1.66195,1.66295,1.6618,1.6628,1508500000.0
2008-01-28 23:00:00,1.66275,1.66315,1.66205,1.6631,1059600000.0
2008-01-28 23:05:00,1.6631,1.6631,1.6624,1.6629,758700000.0
2008-01-28 23:10:00,1.6629,1.6635,1.6623,1.6635,831700000.0
2008-01-28 23:15:00,1.66285,1.664,1.66285,1.664,553900000.0
2008-01-28 23:20:00,1.664,1.6643,1.6636,1.6642,675500000.0
2008-01-28 23:25:00,1.6642,1.6643,1.66375,1.6642,877200000.0
2008-01-28 23:30:00,1.6642,1.6646,1.66365,1.6643,780900002.0
2008-01-28 23:35:00,1.6643,1.6649,1.6641,1.6645,1271400001.0
2008-01-28 23:40:00,1.6645,1.6646,1.6635,1.6638,1040200000.0
2008-01-28 23:45:00,1.6638,1.6644,1.6634,1.6639,607200000.0
2008-01-28 23:50:00,1.6639,1.6639,1.66285,1.6632,556100000.0
2008-01-28 23:55:00,1.6632,1.6635,1.6617,1.6617,691300001.0
2008-01-29 00:00:00,1.6618,1.6624,1.6616,1.6618,1595000000.0
2008-01-29 00:05:00,1.6618,1.6631,1.6614,1.663,1328000001.0
2008-01-29 00:10:00,1.663,1.6633,1.6626,1.6633,975800000.0
2008-01-29 00:15:00,1.6632,1.6639,1.6632,1.6636,132700000.0
2008-01-29 00:20:00,1.6633,1.6635,1.662,1.6625,418900000.0
2008-01-29 00:25:00,1.6625,1.6633,1.6625,1.663,236200000.0
2008-01-29 00:30:00,1.663,1.6636,1.6629,1.6634,39800000.0
2008-01-29 00:35:00,1.6634,1.6643,1.6632,1.6638,107400000.0
2008-01-29 00:40:00,1.6637,1.6645,1.6637,1.6644,138200000.0
2008-01-29 00:45:00,1.66435,1.66495,1.6633,1.66455,240100000.0
2008-01-29 00:50:00,1.6645,1.66475,1.6622,1.6633,238900000.0
2008-01-29 00:55:00,1.6633,1.6638,1.6621,1.6635,371200000.0
2008-01-29 01:00:00,1.6636,1.66375,1.6628,1.6637,147500000.0
2008-01-29 01:05:00,1.6637,1.665,1.6633,1.6649,291500000.0
2008-01-29 01:10:00,1.6649,1.6649,1.66375,1.664,255400000.0
2008-01-29 01:15:00,1.66365,1.6649,1.6631,1.6641,478900000.0
2008-01-29 01:20:00,1.66435,1.66445,1.6636,1.6638,208300000.0
2008-01-29 01:25:00,1.6637,1.6641,1.663,1.6638,382900000.0
2008-01-29 01:30:00,1.6638,1.6643,1.6631,1.66345,467300000.0
2008-01-29 01:35:00,1.6635,1.66435,1.66315,1.6642,387900000.0
2008-01-29 01:40:00,1.6642,1.6642,1.6632,1.664,167100000.0
2008-01-29 01:45:00,1.664,1.6644,1.6636,1.6638,354200000.0
2008-01-29 01:50:00,1.6638,1.6639,1.66295,1.6639,146700000.0
2008-01-29 01:55:00,1.6639,1.6644,1.6635,1.66425,122500000.0
2008-01-29 02:00:00,1.66425,1.6644,1.66325,1.6638,231100000.0
2008-01-29 02:05:00,1.66385,1.664,1.6631,1.6632,186200000.0
2008-01-29 02:10:00,1.6632,1.6637,1.6629,1.6635,258400000.0
2008-01-29 02:15:00,1.6634,1.66395,1.6632,1.6636,421100000.0
2008-01-29 02:20:00,1.6636,1.6638,1.66255,1.66365,288400000.0
2008-01-29 02:25:00,1.66365,1.66395,1.6633,1.6639,446000000.0
2008-01-29 02:30:00,1.6639,1.66435,1.6629,1.6642,348100000.0
2008-01-29 02:35:00,1.6643,1.6645,1.6637,1.6641,382000000.0
2008-01-29 02:40:00,1.6639,1.6642,1.6637,1.6642,298900000.0
2008-01-29 02:45:00,1.6642,1.665,1.664,1.6647,221500000.0
2008-01-29 02:50:00,1.6647,1.6649,1.6636,1.6637,457500000.0
2008-01-29 02:55:00,1.6637,1.6648,1.6637,1.6644,395800000.0
2008-01-29 03:00:00,1.6645,1.6651,1.6642,1.6647,424200000.0
2008-01-29 03:05:00,1.6647,1.66505,1.6641,1.6648,364900000.0
2008-01-29 03:10:00,1.6648,1.6648,1.6636,1.6642,404700000.0
2008-01-29 03:15:00,1.6642,1.6644,1.663,1.6631,374200000.0
2008-01-29 03:20:00,1.6631,1.6638,1.6629,1.6636,525700000.0
2008-01-29 03:25:00,1.6636,1.6639,1.66315,1.6634,449700000.0
2008-01-29 03:30:00,1.6634,1.66385,1.663,1.66355,325500000.0
2008-01-29 03:35:00,1.66355,1.6638,1.6633,1.6633,234200000.0
2008-01-29 03:40:00,1.6633,1.6638,1.66315,1.6635,352100000.0
2008-01-29 03:45:00,1.6635,1.6637,1.66275,1.6629,468400000.0
2008-01-29 03:50:00,1.6629,1.66405,1.6629,1.6637,408400001.0
2008-01-29 03:55:00,1.6637,1.6648,1.6631,1.6646,538000000.0
2008-01-29 04:00:00,1.6646,1.6646,1.66345,1.6637,426300000.0
2008-01-29 04:05:00,1.6637,1.6648,1.6635,1.66455,519700000.0
2008-01-29 04:10:00,1.66455,1.6647,1.6641,1.66445,513100000.0
2008-01-29 04:15:00,1.66445,1.6646,1.6639,1.6642,386600000.0
2008-01-29 04:20:00,1.6642,1.6647,1.6642,1.6647,279100000.0
2008-01-29 04:25:00,1.6647,1.6652,1.6643,1.66465,457700000.0
2008-01-29 04:30:00,1.66465,1.6651,1.6642,1.6646,409700000.0
2008-01-29 04:35:00,1.6646,1.6655,1.6646,1.66485,357400000.0
2008-01-29 04:40:00,1.6648,1.6653,1.6646,1.6651,568300000.0
2008-01-29 04:45:00,1.6651,1.6654,1.6642,1.66495,535200000.0
2008-01-29 04:50:00,1.66495,1.66605,1.6649,1.6651,236200000.0
2008-01-29 04:55:00,1.6651,1.6651,1.6641,1.66445,324500000.0
2008-01-29 05:00:00,1.66445,1.6653,1.6642,1.6651,249000000.0
2008-01-29 05:05:00,1.6651,1.6653,1.6646,1.6646,145100000.0
2008-01-29 05:10:00,1.6646,1.66475,1.66415,1.6642,243900000.0
2008-01-29 05:15:00,1.6643,1.6645,1.6637,1.6642,329600000.0
2008-01-29 05:20:00,1.6642,1.6645,1.6635,1.6644,326900000.0
2008-01-29 05:25:00,1.6644,1.6648,1.6638,1.66455,601000000.0
2008-01-29 05:30:00,1.6645,1.6649,1.6639,1.66415,566500000.0
2008-01-29 05:35:00,1.66415,1.6648,1.6639,1.6644,308300000.0
2008-01-29 05:40:00,1.6644,1.6651,1.6643,1.6649,312500000.0
2008-01-29 05:45:00,1.6649,1.6652,1.6645,1.665,250500000.0
2008-01-29 05:50:00,1.665,1.6653,1.66415,1.6645,534600000.0
2008-01-29 05:55:00,1.6645,1.66495,1.6643,1.66495,256100000.0
2008-01-29 06:00:00,1.66495,1.6651,1.6642,1.6648,299700000.0
2008-01-29 06:05:00,1.6648,1.665,1.66435,1.6647,298600000.0
2008-01-29 06:10:00,1.6646,1.6651,1.6646,1.66475,466600000.0
2008-01-29 06:15:00,1.66475,1.665,1.66385,1.6644,476600000.0
2008-01-29 06:20:00,1.6644,1.66455,1.66385,1.6644,257900000.0
2008-01-29 06:25:00,1.6644,1.6645,1.66385,1.66395,245200000.0
2008-01-29 06:30:00,1.66395,1.6644,1.6638,1.66425,185800000.0
2008-01-29 06:35:00,1.66425,1.6647,1.6635,1.6642,759900000.0
2008-01-29 06:40:00,1.6642,1.6643,1.6636,1.66405,423700000.0
2008-01-29 06:45:00,1.66405,1.6644,1.6631,1.6634,709700000.0
2008-01-29 06:50:00,1.66335,1.66415,1.6633,1.6641,516700000.0
2008-01-29 06:55:00,1.6641,1.6651,1.66365,1.6649,324200000.0
2008-01-29 07:00:00,1.6649,1.6654,1.6643,1.6646,487700000.0
2008-01-29 07:05:00,1.6646,1.6647,1.66395,1.6643,262100000.0
2008-01-29 07:10:00,1.6643,1.66465,1.66425,1.66465,243800000.0
2008-01-29 07:15:00,1.66465,1.6648,1.6637,1.6646,413800000.0
2008-01-29 07:20:00,1.6646,1.6649,1.66415,1.6645,340600000.0
2008-01-29 07:25:00,1.6645,1.6647,1.66375,1.6641,655000000.0
2008-01-29 07:30:00,1.6642,1.66435,1.66345,1.6635,351800000.0
2008-01-29 07:35:00,1.6635,1.6636,1.6626,1.6632,448100000.0
2008-01-29 07:40:00,1.6632,1.66385,1.6632,1.66345,662600000.0
2008-01-29 07:45:00,1.6634,1.6637,1.66295,1.66335,269600000.0
2008-01-29 07:50:00,1.6634,1.6635,1.66255,1.66285,412300000.0
2008-01-29 07:55:00,1.6629,1.6632,1.6622,1.6631,442700000.0
2008-01-29 08:00:00,1.6631,1.6633,1.662,1.6622,271000000.0
2008-01-29 08:05:00,1.6621,1.6624,1.6617,1.6619,487200000.0
2008-01-29 08:10:00,1.6619,1.6634,1.6617,1.66325,626300000.0
2008-01-29 08:15:00,1.66325,1.6634,1.6624,1.6626,722100000.0
2008-01-29 08:20:00,1.6626,1.663,1.6624,1.663,358500000.0
2008-01-29 08:25:00,1.663,1.6634,1.6628,1.6631,309600000.0
2008-01-29 08:30:00,1.6631,1.6633,1.6621,1.6622,517300000.0
2008-01-29 08:35:00,1.6623,1.66285,1.66215,1.6626,427000000.0
2008-01-29 08:40:00,1.6626,1.66275,1.66205,1.6626,259200000.0
2008-01-29 08:45:00,1.6626,1.6634,1.6622,1.6633,441400000.0
2008-01-29 08:50:00,1.6633,1.6634,1.6618,1.6623,370600000.0
2008-01-29 08:55:00,1.6623,1.66305,1.6621,1.6623,676600000.0
2008-01-29 09:00:00,1.6623,1.6629,1.6617,1.6619,1326500000.0
2008-01-29 09:05:00,1.662,1.6628,1.6612,1.6612,1555300001.0
2008-01-29 09:10:00,1.6612,1.66185,1.6609,1.6614,579300000.0
2008-01-29 09:15:00,1.6614,1.662,1.661,1.66155,468400000.0
2008-01-29 09:20:00,1.66155,1.66225,1.6614,1.6619,741100000.0
2008-01-29 09:25:00,1.6619,1.6619,1.6607,1.66125,362500000.0
2008-01-29 09:30:00,1.66135,1.6619,1.6608,1.6612,451200000.0
2008-01-29 09:35:00,1.6611,1.6619,1.6607,1.6613,1133200000.0
2008-01-29 09:40:00,1.6614,1.662,1.66075,1.6614,2008100000.0
2008-01-29 09:45:00,1.6615,1.66175,1.6611,1.6615,1747600001.0
2008-01-29 09:50:00,1.6616,1.6618,1.6605,1.66065,778300000.0
2008-01-29 09:55:00,1.66065,1.6626,1.66025,1.66215,711800000.0
2008-01-29 10:00:00,1.66205,1.6623,1.65975,1.66005,1437700000.0
2008-01-29 10:05:00,1.6602,1.66155,1.6597,1.66,1364900000.0
2008-01-29 10:10:00,1.6601,1.6603,1.65945,1.65995,1048800000.0
2008-01-29 10:15:00,1.65995,1.66015,1.6592,1.6599,1364800000.0
2008-01-29 10:20:00,1.6599,1.66145,1.65935,1.6613,1293000000.0
2008-01-29 10:25:00,1.66125,1.6618,1.6606,1.66155,1092300000.0
2008-01-29 10:30:00,1.6615,1.66225,1.66105,1.66195,931200000.0
2008-01-29 10:35:00,1.66205,1.66355,1.6618,1.66275,1557200000.0
2008-01-29 10:40:00,1.66275,1.66285,1.66185,1.662,1732700000.0
2008-01-29 10:45:00,1.66195,1.66215,1.66115,1.6616,1475400000.0
2008-01-29 10:50:00,1.66165,1.6625,1.66145,1.6616,863700000.0
2008-01-29 10:55:00,1.6616,1.66215,1.66105,1.6613,2011400000.0
2008-01-29 11:00:00,1.66135,1.66205,1.66065,1.6613,2142500000.0
2008-01-29 11:05:00,1.6613,1.66175,1.6611,1.66145,1660000000.0
2008-01-29 11:10:00,1.66145,1.66185,1.661,1.6613,1399800000.0
2008-01-29 11:15:00,1.6613,1.66225,1.66085,1.66085,2483400000.0
2008-01-29 11:20:00,1.6609,1.66145,1.6608,1.66085,2135400000.0
2008-01-29 11:25:00,1.66085,1.66145,1.66075,1.66105,993900000.0
2008-01-29 11:30:00,1.66115,1.66145,1.66065,1.661,1128200000.0
2008-01-29 11:35:00,1.661,1.66125,1.66025,1.66095,2058600000.0
2008-01-29 11:40:00,1.66095,1.6613,1.66025,1.66045,2167000000.0
2008-01-29 11:45:00,1.66045,1.66095,1.6603,1.66075,862000000.0
2008-01-29 11:50:00,1.66075,1.66075,1.6601,1.6605,815300000.0
2008-01-29 11:55:00,1.6605,1.66105,1.6604,1.66095,693400000.0
2008-01-29 12:00:00,1.66105,1.66135,1.6605,1.6606,1876400000.0
2008-01-29 12:05:00,1.6606,1.661,1.66045,1.6606,1028900000.0
2008-01-29 12:10:00,1.6606,1.66085,1.66025,1.6607,970500000.0
2008-01-29 12:15:00,1.6607,1.66105,1.66055,1.6608,837600000.0
2008-01-29 12:20:00,1.6608,1.661,1.66035,1.66065,1191300000.0
2008-01-29 12:25:00,1.66065,1.6617,1.6605,1.66055,1263300000.0
2008-01-29 12:30:00,1.6608,1.6609,1.65995,1.66025,2097700000.0
2008-01-29 12:35:00,1.66025,1.6616,1.66025,1.6608,1727500000.0
2008-01-29 12:40:00,1.6608,1.66125,1.66045,1.66055,1144900000.0
2008-01-29 12:45:00,1.66055,1.6609,1.6598,1.6608,1117300000.0
2008-01-29 12:50:00,1.6608,1.66135,1.66045,1.6607,1022500000.0
2008-01-29 12:55:00,1.6607,1.66155,1.66045,1.661,1408800000.0
2008-01-29 13:00:00,1.661,1.661,1.65995,1.66045,1783900001.0
2008-01-29 13:05:00,1.66045,1.66095,1.66015,1.66035,1392600000.0
2008-01-29 13:10:00,1.6603,1.66125,1.6603,1.6611,1347700002.0
2008-01-29 13:15:00,1.66105,1.6621,1.66075,1.66085,1939800001.0
2008-01-29 13:20:00,1.66085,1.66125,1.66035,1.66115,957800000.0
2008-01-29 13:25:00,1.66115,1.66175,1.66075,1.66165,1410900000.0
2008-01-29 13:30:00,1.66165,1.66185,1.66025,1.6605,907500000.0
2008-01-29 13:35:00,1.6605,1.66195,1.66045,1.6614,1608200000.0
2008-01-29 13:40:00,1.66135,1.66245,1.66125,1.66225,1579599999.0
2008-01-29 13:45:00,1.66225,1.66285,1.66195,1.66265,1905200001.0
2008-01-29 13:50:00,1.66265,1.6629,1.66235,1.6629,1466200000.0
2008-01-29 13:55:00,1.6629,1.66315,1.66215,1.6624,1838000000.0
2008-01-29 14:00:00,1.6624,1.66265,1.66205,1.6624,2043700000.0
2008-01-29 14:05:00,1.6623,1.66425,1.6621,1.66315,1299300000.0
2008-01-29 14:10:00,1.66325,1.66375,1.66295,1.66325,2245600000.0
2008-01-29 14:15:00,1.66325,1.66325,1.66275,1.66325,1973400000.0
2008-01-29 14:20:00,1.66325,1.66325,1.6628,1.663,1811400000.0
2008-01-29 14:25:00,1.663,1.663,1.66195,1.66205,2154700000.0
2008-01-29 14:30:00,1.66195,1.66385,1.6619,1.66355,2039600000.0
2008-01-29 14:35:00,1.66355,1.66425,1.66295,1.66375,1541500000.0
2008-01-29 14:40:00,1.66385,1.6642,1.66335,1.6635,1302600000.0
2008-01-29 14:45:00,1.6635,1.66375,1.66255,1.66265,1670000000.0
2008-01-29 14:50:00,1.66265,1.6638,1.66225,1.66375,1360100000.0
2008-01-29 14:55:00,1.66375,1.66555,1.66335,1.66525,1184300000.0
2008-01-29 15:00:00,1.66525,1.66555,1.66445,1.66475,498800000.0
2008-01-29 15:05:00,1.6647,1.66555,1.66425,1.66485,1052400000.0
2008-01-29 15:10:00,1.66485,1.66485,1.66375,1.66395,1016599998.0
2008-01-29 15:15:00,1.6639,1.6644,1.66265,1.6631,778200000.0
2008-01-29 15:20:00,1.66305,1.6636,1.66275,1.66295,879300000.0
2008-01-29 15:25:00,1.66295,1.66345,1.66225,1.66235,1129600000.0
2008-01-29 15:30:00,1.66265,1.66265,1.66065,1.6625,1555500000.0
2008-01-29 15:35:00,1.6625,1.66295,1.661,1.661,1336099999.0
2008-01-29 15:40:00,1.661,1.6615,1.6603,1.6612,981500000.0
2008-01-29 15:45:00,1.66095,1.66175,1.66085,1.66125,888600000.0
2008-01-29 15:50:00,1.66125,1.6615,1.6603,1.6604,1203300001.0
2008-01-29 15:55:00,1.6604,1.6605,1.6587,1.66,927100000.0
2008-01-29 16:00:00,1.66,1.6603,1.65925,1.6595,1438800000.0
2008-01-29 16:05:00,1.6595,1.65975,1.6581,1.65875,1415000000.0
2008-01-29 16:10:00,1.65875,1.66,1.65855,1.659,1052900000.0
2008-01-29 16:15:00,1.659,1.65945,1.6578,1.65805,1028600000.0
2008-01-29 16:20:00,1.6579,1.6604,1.65785,1.6601,1278200002.0
2008-01-29 16:25:00,1.6601,1.6601,1.65915,1.6592,448600001.0
2008-01-29 16:30:00,1.65925,1.6611,1.65925,1.66055,2183999999.0
2008-01-29 16:35:00,1.66075,1.661,1.6602,1.66035,1761800000.0
2008-01-29 16:40:00,1.66035,1.6612,1.66015,1.6612,1085700000.0
2008-01-29 16:45:00,1.6612,1.66265,1.6607,1.66105,1226500000.0
2008-01-29 16:50:00,1.66115,1.66165,1.66015,1.66115,931800000.0
2008-01-29 16:55:00,1.66115,1.6617,1.66045,1.66085,1495700000.0
2008-01-29 17:00:00,1.66085,1.6632,1.66045,1.661,1698600000.0
2008-01-29 17:05:00,1.6609,1.66115,1.6591,1.66085,1928099999.0
2008-01-29 17:10:00,1.66085,1.66165,1.659,1.66005,2453199999.0
2008-01-29 17:15:00,1.6601,1.66125,1.65945,1.6608,1463900000.0
2008-01-29 17:20:00,1.6608,1.6615,1.65995,1.66075,1105900000.0
2008-01-29 17:25:00,1.66075,1.66195,1.66005,1.6616,2196600001.0
2008-01-29 17:30:00,1.6616,1.6627,1.66145,1.66255,1808499997.0
2008-01-29 17:35:00,1.66255,1.66415,1.6624,1.66405,1965299999.0
2008-01-29 17:40:00,1.66405,1.6656,1.6638,1.66535,1673899994.0
2008-01-29 17:45:00,1.66535,1.66565,1.66445,1.6646,2166900000.0
2008-01-29 17:50:00,1.66465,1.6654,1.6645,1.66515,2389900000.0
2008-01-29 17:55:00,1.66515,1.66605,1.66485,1.66485,2458099999.0
2008-01-29 18:00:00,1.6649,1.6649,1.66355,1.66465,2101300000.0
2008-01-29 18:05:00,1.66465,1.66465,1.66295,1.66345,942500000.0
2008-01-29 18:10:00,1.66345,1.6636,1.66255,1.66265,895100000.0
2008-01-29 18:15:00,1.66265,1.66335,1.66235,1.66275,1616500000.0
2008-01-29 18:20:00,1.66275,1.66415,1.66255,1.66395,2033700000.0
2008-01-29 18:25:00,1.66395,1.66395,1.66325,1.66345,925700000.0
2008-01-29 18:30:00,1.66345,1.66385,1.66185,1.66185,1097000000.0
2008-01-29 18:35:00,1.66185,1.66245,1.66175,1.66205,1072100000.0
2008-01-29 18:40:00,1.66205,1.66265,1.66195,1.66255,1113199999.0
2008-01-29 18:45:00,1.66255,1.6632,1.66195,1.6622,1744899982.0
2008-01-29 18:50:00,1.6622,1.66245,1.66065,1.66155,947200000.0
2008-01-29 18:55:00,1.66155,1.66185,1.659,1.6601,1190900000.0
2008-01-29 19:00:00,1.6601,1.6618,1.6601,1.6616,855000000.0
2008-01-29 19:05:00,1.6616,1.66225,1.6615,1.66215,519700000.0
2008-01-29 19:10:00,1.66215,1.6623,1.6615,1.6621,534300000.0
2008-01-29 19:15:00,1.66205,1.66265,1.66205,1.66215,288900000.0
2008-01-29 19:20:00,1.66215,1.6623,1.6614,1.6615,748100000.0
2008-01-29 19:25:00,1.6615,1.66275,1.6615,1.6623,1399199999.0
2008-01-29 19:30:00,1.6623,1.66265,1.66175,1.66265,575500000.0
2008-01-29 19:35:00,1.6626,1.66335,1.66195,1.6631,1190800000.0
2008-01-29 19:40:00,1.6631,1.6632,1.6621,1.6629,687100000.0
2008-01-29 19:45:00,1.6629,1.66335,1.66245,1.66255,768100000.0
2008-01-29 19:50:00,1.66255,1.6628,1.66245,1.66265,620500000.0
2008-01-29 19:55:00,1.66265,1.6629,1.66225,1.6629,410900000.0
2008-01-29 20:00:00,1.6629,1.66305,1.66235,1.6627,423600000.0
2008-01-29 20:05:00,1.66275,1.66295,1.66235,1.66295,297400000.0
2008-01-29 20:10:00,1.66295,1.66295,1.6624,1.6626,360900000.0
2008-01-29 20:15:00,1.6626,1.66285,1.66215,1.6627,671400000.0
2008-01-29 20:20:00,1.66265,1.66265,1.66225,1.66245,985500000.0
2008-01-29 20:25:00,1.66245,1.66245,1.66105,1.66165,1788600000.0
2008-01-29 20:30:00,1.66155,1.66235,1.66135,1.66195,593100000.0
2008-01-29 20:35:00,1.66195,1.6622,1.66155,1.66195,751600000.0
2008-01-29 20:40:00,1.66195,1.66235,1.66175,1.66195,1085999994.0
2008-01-29 20:45:00,1.66195,1.6624,1.66185,1.6619,1594699996.0
2008-01-29 20:50:00,1.6619,1.6629,1.66185,1.6629,1539499998.0
2008-01-29 20:55:00,1.6629,1.6635,1.6629,1.6633,1151299999.0
2008-01-29 21:00:00,1.6633,1.6637,1.66305,1.66325,385800000.0
2008-01-29 21:05:00,1.66325,1.6638,1.6628,1.663,552800000.0
2008-01-29 21:10:00,1.663,1.6632,1.66225,1.6625,344100000.0
2008-01-29 21:15:00,1.6625,1.6628,1.66225,1.6627,410200000.0
2008-01-29 21:20:00,1.6627,1.6631,1.66245,1.66285,262700000.0
2008-01-29 21:25:00,1.66285,1.6632,1.66255,1.6629,445599999.0
2008-01-29 21:30:00,1.6629,1.6636,1.66245,1.66305,577999999.0
2008-01-29 21:35:00,1.66305,1.6638,1.6629,1.6634,421000000.0
2008-01-29 21:40:00,1.6634,1.6635,1.663,1.6633,311800000.0
2008-01-29 21:45:00,1.6633,1.6636,1.6631,1.66345,186600000.0
2008-01-29 21:50:00,1.66345,1.6637,1.66315,1.6636,214400000.0
2008-01-29 21:55:00,1.6636,1.6636,1.663,1.6632,287900000.0
2008-01-29 22:00:00,1.6632,1.6634,1.66245,1.66245,305000000.0
2008-01-29 22:05:00,1.66245,1.6627,1.6619,1.66205,326400000.0
2008-01-29 22:10:00,1.66205,1.66245,1.6615,1.66195,435100000.0
2008-01-29 22:15:00,1.66195,1.66195,1.6611,1.6611,659100000.0
2008-01-29 22:20:00,1.6611,1.6612,1.66,1.6604,354600000.0
2008-01-29 22:25:00,1.6604,1.662,1.6596,1.6612,460100000.0
2008-01-29 22:30:00,1.6612,1.6614,1.6607,1.6612,579900000.0
2008-01-29 22:35:00,1.66105,1.6612,1.6608,1.6612,451700000.0
2008-01-29 22:40:00,1.6612,1.6615,1.661,1.6615,327400000.0
2008-01-29 22:45:00,1.6615,1.6615,1.661,1.66105,321900000.0
2008-01-29 22:50:00,1.6612,1.6613,1.66065,1.6607,200000000.0
2008-01-29 22:55:00,1.6607,1.6609,1.6603,1.6603,494800000.0
2008-01-29 23:00:00,1.66035,1.6609,1.66,1.6602,734100000.0
2008-01-29 23:05:00,1.6602,1.6606,1.6598,1.6606,658700000.0
2008-01-29 23:10:00,1.6606,1.6612,1.6603,1.6609,417300000.0
2008-01-29 23:15:00,1.6609,1.6609,1.6603,1.6606,459000000.0
2008-01-29 23:20:00,1.6606,1.6613,1.6603,1.6611,477800000.0
2008-01-29 23:25:00,1.6611,1.6616,1.6609,1.6609,895200000.0
2008-01-29 23:30:00,1.6609,1.6614,1.6607,1.6612,473300000.0
2008-01-29 23:35:00,1.6612,1.6616,1.6608,1.6612,440200000.0
2008-01-29 23:40:00,1.6612,1.6613,1.6606,1.6608,386300000.0
2008-01-29 23:45:00,1.6608,1.661,1.6602,1.6607,999300000.0
2008-01-29 23:50:00,1.6607,1.661,1.6606,1.6607,330700000.0
2008-01-29 23:55:00,1.6607,1.6617,1.6604,1.6613,645300002.0
2008-01-30 00:00:00,1.6611,1.6615,1.6608,1.6612,1165600000.0
2008-01-30 00:05:00,1.6612,1.662,1.66085,1.662,995300000.0
2008-01-30 00:10:00,1.662,1.6627,1.6618,1.6625,316800000.0
2008-01-30 00:15:00,1.6625,1.6627,1.6619,1.6623,310600000.0
2008-01-30 00:20:00,1.6623,1.6631,1.6619,1.663,330900000.0
2008-01-30 00:25:00,1.663,1.6634,1.6624,1.6624,210400000.0
2008-01-30 00:30:00,1.6624,1.6626,1.6612,1.6621,411500000.0
2008-01-30 00:35:00,1.6621,1.6626,1.6621,1.6624,119900000.0
2008-01-30 00:40:00,1.6624,1.6632,1.6619,1.66275,303100000.0
2008-01-30 00:45:00,1.66275,1.6642,1.6627,1.6639,468700000.0
2008-01-30 00:50:00,1.6639,1.6644,1.6626,1.66305,234800000.0
2008-01-30 00:55:00,1.66305,1.66375,1.6629,1.66365,683400000.0
2008-01-30 01:00:00,1.66365,1.6643,1.66345,1.6643,250600000.0
2008-01-30 01:05:00,1.6643,1.6644,1.6638,1.6639,169700000.0
2008-01-30 01:10:00,1.66385,1.664,1.6634,1.66355,178700000.0
2008-01-30 01:15:00,1.66355,1.6637,1.6625,1.6633,427000000.0
2008-01-30 01:20:00,1.6633,1.66335,1.6619,1.6627,538400000.0
2008-01-30 01:25:00,1.6627,1.6636,1.66235,1.6626,562200000.0
2008-01-30 01:30:00,1.6627,1.6627,1.6618,1.66245,311800000.0
2008-01-30 01:35:00,1.66245,1.6634,1.6623,1.66285,452600000.0
2008-01-30 01:40:00,1.66285,1.66285,1.66225,1.6624,162800000.0
2008-01-30 01:45:00,1.6624,1.66255,1.6619,1.6623,328800000.0
2008-01-30 01:50:00,1.6623,1.6627,1.66215,1.6626,348600000.0
2008-01-30 01:55:00,1.66255,1.663,1.6622,1.6623,200100000.0
2008-01-30 02:00:00,1.6623,1.6632,1.6622,1.6628,236200000.0
2008-01-30 02:05:00,1.6628,1.6629,1.66235,1.6626,334100000.0
2008-01-30 02:10:00,1.6626,1.663,1.6624,1.6629,156700000.0
2008-01-30 02:15:00,1.6629,1.6635,1.6627,1.6634,405700000.0
2008-01-30 02:20:00,1.6634,1.6642,1.663,1.663,557700000.0
2008-01-30 02:25:00,1.663,1.6633,1.66275,1.6631,292200000.0
2008-01-30 02:30:00,1.6631,1.6637,1.6628,1.663,338200000.0
2008-01-30 02:35:00,1.66315,1.66315,1.6624,1.6625,778700001.0
2008-01-30 02:40:00,1.6625,1.6631,1.6622,1.6631,483800000.0
2008-01-30 02:45:00,1.6631,1.6634,1.66255,1.6629,328500000.0
2008-01-30 02:50:00,1.6629,1.66335,1.6622,1.66235,635800000.0
2008-01-30 02:55:00,1.66235,1.6627,1.662,1.6623,410500000.0
2008-01-30 03:00:00,1.6623,1.66255,1.6618,1.66245,796700000.0
2008-01-30 03:05:00,1.66245,1.66295,1.66225,1.6627,405800000.0
2008-01-30 03:10:00,1.6627,1.66315,1.6625,1.66315,314300000.0
2008-01-30 03:15:00,1.6631,1.6631,1.66225,1.6628,180500000.0
2008-01-30 03:20:00,1.66275,1.66275,1.66185,1.66215,358100000.0
2008-01-30 03:25:00,1.66215,1.663,1.66195,1.66295,377100000.0
2008-01-30 03:30:00,1.66295,1.6631,1.6624,1.6627,304100000.0
2008-01-30 03:35:00,1.6627,1.663,1.66225,1.6626,310800000.0
2008-01-30 03:40:00,1.6627,1.66285,1.6624,1.6625,244400000.0
2008-01-30 03:45:00,1.6625,1.6631,1.6624,1.66275,473400000.0
2008-01-30 03:50:00,1.66275,1.6631,1.66185,1.66295,325800000.0
2008-01-30 03:55:00,1.66295,1.66355,1.66225,1.66225,406900000.0
2008-01-30 04:00:00,1.66225,1.66305,1.66205,1.66235,298400000.0
2008-01-30 04:05:00,1.66245,1.6629,1.6618,1.6629,398500000.0
2008-01-30 04:10:00,1.6629,1.6631,1.66255,1.6628,141200000.0
2008-01-30 04:15:00,1.6627,1.6627,1.6621,1.6625,377300000.0
2008-01-30 04:20:00,1.6626,1.6627,1.6623,1.6627,250000000.0
2008-01-30 04:25:00,1.6627,1.6632,1.6624,1.6629,430000000.0
2008-01-30 04:30:00,1.6629,1.6631,1.6624,1.663,325900000.0
2008-01-30 04:35:00,1.663,1.6631,1.6626,1.6626,133300000.0
2008-01-30 04:40:00,1.6626,1.6626,1.6618,1.6621,402700000.0
2008-01-30 04:45:00,1.66215,1.66225,1.6618,1.6621,414800000.0
2008-01-30 04:50:00,1.6621,1.6626,1.6619,1.6626,245600000.0
2008-01-30 04:55:00,1.6626,1.6629,1.66225,1.6625,341700000.0
2008-01-30 05:00:00,1.6625,1.6628,1.6622,1.6626,215300000.0
2008-01-30 05:05:00,1.6626,1.6628,1.6621,1.66265,250200000.0
2008-01-30 05:10:00,1.66265,1.66325,1.6625,1.6631,301900000.0
2008-01-30 05:15:00,1.6631,1.6636,1.66295,1.6636,269700000.0
2008-01-30 05:20:00,1.6636,1.6644,1.66325,1.6644,223900000.0
2008-01-30 05:25:00,1.66435,1.6646,1.66335,1.6635,207400000.0
2008-01-30 05:30:00,1.6635,1.6637,1.663,1.6636,266300000.0
2008-01-30 05:35:00,1.6636,1.6637,1.6629,1.6632,245800000.0
2008-01-30 05:40:00,1.66325,1.6635,1.66295,1.6635,165500000.0
2008-01-30 05:45:00,1.6635,1.6639,1.6633,1.6639,189200000.0
2008-01-30 05:50:00,1.6639,1.664,1.6632,1.6633,314700000.0
2008-01-30 05:55:00,1.6633,1.6634,1.6629,1.6633,304300000.0
2008-01-30 06:00:00,1.6633,1.6637,1.66305,1.6636,316300000.0
2008-01-30 06:05:00,1.66355,1.6638,1.663,1.6635,433000000.0
2008-01-30 06:10:00,1.6635,1.6641,1.6632,1.6636,420400000.0
2008-01-30 06:15:00,1.6636,1.6639,1.6626,1.663,241600000.0
2008-01-30 06:20:00,1.663,1.6632,1.6628,1.663,201700000.0
2008-01-30 06:25:00,1.663,1.6632,1.6627,1.6628,395000000.0
2008-01-30 06:30:00,1.6629,1.6633,1.6628,1.66305,475800000.0
2008-01-30 06:35:00,1.66305,1.6632,1.6622,1.6626,190600000.0
2008-01-30 06:40:00,1.6626,1.6627,1.6622,1.66235,314800000.0
2008-01-30 06:45:00,1.66235,1.6627,1.6621,1.6622,418100000.0
2008-01-30 06:50:00,1.6622,1.663,1.6621,1.6624,575600000.0
2008-01-30 06:55:00,1.6624,1.66285,1.6621,1.6623,612100000.0
2008-01-30 07:00:00,1.6623,1.6624,1.6618,1.6619,500200000.0
2008-01-30 07:05:00,1.6619,1.6627,1.6618,1.6627,260700000.0
2008-01-30 07:10:00,1.6627,1.663,1.6624,1.6628,346700000.0
2008-01-30 07:15:00,1.6629,1.6632,1.6623,1.66255,426700000.0
2008-01-30 07:20:00,1.66255,1.663,1.662,1.6626,361800000.0
2008-01-30 07:25:00,1.6626,1.6632,1.6623,1.6628,342600000.0
2008-01-30 07:30:00,1.6628,1.6631,1.6628,1.663,242000000.0
2008-01-30 07:35:00,1.663,1.6634,1.6628,1.66305,390100000.0
2008-01-30 07:40:00,1.6632,1.6633,1.6621,1.6623,312100000.0
2008-01-30 07:45:00,1.6623,1.6632,1.6622,1.6628,465700000.0
2008-01-30 07:50:00,1.6628,1.6632,1.6625,1.6629,645300000.0
2008-01-30 07:55:00,1.6629,1.6631,1.6622,1.6628,763100000.0
2008-01-30 08:00:00,1.6629,1.66325,1.6624,1.66325,767100000.0
2008-01-30 08:05:00,1.6632,1.6638,1.66295,1.66365,457400000.0
2008-01-30 08:10:00,1.66365,1.66385,1.6632,1.6635,426700000.0
2008-01-30 08:15:00,1.6635,1.6636,1.6629,1.6631,541700000.0
2008-01-30 08:20:00,1.663,1.6636,1.663,1.6633,385000000.0
2008-01-30 08:25:00,1.6633,1.6641,1.6629,1.66375,356800000.0
2008-01-30 08:30:00,1.6638,1.6647,1.6636,1.66445,314500000.0
2008-01-30 08:35:00,1.66445,1.665,1.66425,1.6646,240400000.0
2008-01-30 08:40:00,1.6646,1.66565,1.66445,1.66505,293300000.0
2008-01-30 08:45:00,1.66515,1.66585,1.66515,1.6658,278600000.0
2008-01-30 08:50:00,1.6658,1.6658,1.66475,1.66495,355500000.0
2008-01-30 08:55:00,1.66495,1.66515,1.66385,1.6643,293900000.0
2008-01-30 09:00:00,1.6643,1.6657,1.6643,1.66515,852900000.0
2008-01-30 09:05:00,1.66505,1.6659,1.66485,1.66535,1372900000.0
2008-01-30 09:10:00,1.6654,1.6657,1.66505,1.66555,1131900000.0
2008-01-30 09:15:00,1.66555,1.6657,1.6642,1.66445,654900000.0
2008-01-30 09:20:00,1.66445,1.66595,1.6643,1.66525,856000000.0
2008-01-30 09:25:00,1.66525,1.66555,1.6645,1.6653,1079600000.0
2008-01-30 09:30:00,1.6653,1.6658,1.66475,1.66515,1164000001.0
2008-01-30 09:35:00,1.66515,1.6657,1.6648,1.6649,608200000.0
2008-01-30 09:40:00,1.665,1.6654,1.66445,1.6653,383000000.0
2008-01-30 09:45:00,1.6653,1.66605,1.66475,1.66485,1231000001.0
2008-01-30 09:50:00,1.66485,1.66575,1.6644,1.6656,1174500000.0
2008-01-30 09:55:00,1.6656,1.66585,1.66505,1.6655,923700000.0
2008-01-30 10:00:00,1.66555,1.6665,1.66505,1.6656,1271400000.0
2008-01-30 10:05:00,1.6656,1.6658,1.66485,1.66545,1308700000.0
2008-01-30 10:10:00,1.66545,1.6666,1.66535,1.6663,1799600000.0
2008-01-30 10:15:00,1.6663,1.66675,1.66575,1.6663,672400000.0
2008-01-30 10:20:00,1.6664,1.6669,1.6659,1.6664,630900000.0
2008-01-30 10:25:00,1.6664,1.6664,1.6656,1.6658,507800000.0
2008-01-30 10:30:00,1.6658,1.6658,1.6653,1.6655,342300000.0
2008-01-30 10:35:00,1.6655,1.6655,1.66475,1.6651,545800000.0
2008-01-30 10:40:00,1.6651,1.6653,1.6644,1.6647,631300000.0
2008-01-30 10:45:00,1.6648,1.6652,1.66445,1.6649,527300000.0
2008-01-30 10:50:00,1.665,1.6657,1.66485,1.6656,248200000.0
2008-01-30 10:55:00,1.6656,1.6657,1.66515,1.6653,269400000.0
2008-01-30 11:00:00,1.6653,1.6657,1.665,1.6651,500900000.0
2008-01-30 11:05:00,1.6651,1.6657,1.66475,1.66475,346300000.0
2008-01-30 11:10:00,1.6648,1.6666,1.6648,1.6666,620499998.0
2008-01-30 11:15:00,1.6666,1.6673,1.66635,1.6666,430600000.0
2008-01-30 11:20:00,1.6666,1.6669,1.66605,1.6666,644400000.0
2008-01-30 11:25:00,1.6666,1.6676,1.6663,1.66645,353900000.0
2008-01-30 11:30:00,1.66635,1.6672,1.6663,1.6672,654300000.0
2008-01-30 11:35:00,1.6672,1.6676,1.66685,1.6674,222300000.0
2008-01-30 11:40:00,1.6674,1.668,1.66705,1.6671,458900000.0
2008-01-30 11:45:00,1.66695,1.6672,1.66655,1.6669,307100000.0
2008-01-30 11:50:00,1.6669,1.6669,1.666,1.666,542900000.0
2008-01-30 11:55:00,1.666,1.6669,1.66565,1.66605,383200000.0
2008-01-30 12:00:00,1.66605,1.6665,1.6659,1.66605,515700000.0
2008-01-30 12:05:00,1.66615,1.6665,1.66595,1.66645,429300000.0
2008-01-30 12:10:00,1.66645,1.66905,1.66625,1.66905,1305100000.0
2008-01-30 12:15:00,1.6691,1.6691,1.6675,1.668,1170200000.0
2008-01-30 12:20:00,1.668,1.6686,1.6678,1.6681,933000000.0
2008-01-30 12:25:00,1.6681,1.6685,1.6677,1.66785,1210400000.0
2008-01-30 12:30:00,1.6678,1.6683,1.6677,1.66815,1331499999.0
2008-01-30 12:35:00,1.66815,1.6685,1.66775,1.66805,879500000.0
2008-01-30 12:40:00,1.6681,1.6686,1.6672,1.6677,1148600000.0
2008-01-30 12:45:00,1.6677,1.6681,1.66685,1.667,641600000.0
2008-01-30 12:50:00,1.667,1.667,1.6654,1.666,889700000.0
2008-01-30 12:55:00,1.666,1.6661,1.6654,1.6659,563300000.0
2008-01-30 13:00:00,1.666,1.6665,1.66505,1.6653,975900000.0
2008-01-30 13:05:00,1.6653,1.6654,1.6641,1.66445,297400000.0
2008-01-30 13:10:00,1.66445,1.6648,1.66415,1.6645,241800000.0
2008-01-30 13:15:00,1.6645,1.66485,1.66405,1.66445,203900000.0
2008-01-30 13:20:00,1.66445,1.66485,1.6641,1.66445,231700000.0
2008-01-30 13:25:00,1.66445,1.6651,1.66395,1.6645,514900000.0
2008-01-30 13:30:00,1.6646,1.6649,1.66375,1.664,478400000.0
2008-01-30 13:35:00,1.66395,1.6642,1.66315,1.6638,524600000.0
2008-01-30 13:40:00,1.6638,1.6641,1.6617,1.6625,503800000.0
2008-01-30 13:45:00,1.6625,1.6635,1.6622,1.66325,592100000.0
2008-01-30 13:50:00,1.66325,1.6638,1.66315,1.66335,475300000.0
2008-01-30 13:55:00,1.66335,1.6639,1.6629,1.66315,311500000.0
2008-01-30 14:00:00,1.66315,1.66345,1.6628,1.66345,299100000.0
2008-01-30 14:05:00,1.66345,1.6639,1.6632,1.6634,415400000.0
2008-01-30 14:10:00,1.6634,1.6641,1.6629,1.6639,463500000.0
2008-01-30 14:15:00,1.6639,1.6664,1.6639,1.6654,670700000.0
2008-01-30 14:20:00,1.66525,1.6654,1.66465,1.6651,399500000.0
2008-01-30 14:25:00,1.66505,1.66535,1.6645,1.6648,937700000.0
2008-01-30 14:30:00,1.6648,1.6648,1.66415,1.66435,523300000.0
2008-01-30 14:35:00,1.66435,1.6653,1.66415,1.66465,292500000.0
2008-01-30 14:40:00,1.6647,1.6654,1.6646,1.66535,327500000.0
2008-01-30 14:45:00,1.66535,1.666,1.66525,1.6656,475100000.0
2008-01-30 14:50:00,1.66545,1.6663,1.6653,1.6658,633100000.0
2008-01-30 14:55:00,1.6658,1.6664,1.6657,1.66595,1081700000.0
2008-01-30 15:00:00,1.66595,1.6679,1.66585,1.6668,603800000.0
2008-01-30 15:05:00,1.6668,1.667,1.6662,1.66645,879300000.0
2008-01-30 15:10:00,1.66645,1.66675,1.66495,1.66545,1027900000.0
2008-01-30 15:15:00,1.66475,1.6652,1.6631,1.6637,1220700000.0
2008-01-30 15:20:00,1.6637,1.6643,1.66295,1.6633,1022300000.0
2008-01-30 15:25:00,1.6633,1.6641,1.66215,1.66275,1119300000.0
2008-01-30 15:30:00,1.66275,1.6658,1.66275,1.6647,1245400000.0
2008-01-30 15:35:00,1.66475,1.6654,1.66385,1.6647,1202500001.0
2008-01-30 15:40:00,1.6647,1.6649,1.6634,1.6638,906500000.0
2008-01-30 15:45:00,1.6638,1.6642,1.66245,1.6627,615100000.0
2008-01-30 15:50:00,1.6627,1.6636,1.6625,1.6633,930800000.0
2008-01-30 15:55:00,1.6633,1.664,1.663,1.66365,468100000.0
2008-01-30 16:00:00,1.66375,1.66375,1.66275,1.6634,453400000.0
2008-01-30 16:05:00,1.66345,1.6636,1.66275,1.66325,453800000.0
2008-01-30 16:10:00,1.66325,1.6637,1.6626,1.6635,468400000.0
2008-01-30 16:15:00,1.66345,1.6637,1.6631,1.66335,279900000.0
2008-01-30 16:20:00,1.6636,1.664,1.66215,1.66285,684300000.0
2008-01-30 16:25:00,1.66285,1.6636,1.6621,1.66235,896400000.0
2008-01-30 16:30:00,1.66235,1.6627,1.6612,1.66135,617700000.0
2008-01-30 16:35:00,1.66135,1.6624,1.66105,1.6622,763700000.0
2008-01-30 16:40:00,1.6622,1.6624,1.6612,1.6617,803000000.0
2008-01-30 16:45:00,1.6617,1.662,1.6612,1.66125,588200000.0
2008-01-30 16:50:00,1.6613,1.66155,1.66085,1.66105,782500000.0
2008-01-30 16:55:00,1.6611,1.66165,1.6604,1.6605,399100000.0
2008-01-30 17:00:00,1.66035,1.6621,1.6603,1.662,559900000.0
2008-01-30 17:05:00,1.66195,1.6622,1.66125,1.66135,513100000.0
2008-01-30 17:10:00,1.66135,1.66185,1.6611,1.66145,664600000.0
2008-01-30 17:15:00,1.66145,1.6624,1.66135,1.6619,472700000.0
2008-01-30 17:20:00,1.6619,1.662,1.66055,1.6612,526500000.0
2008-01-30 17:25:00,1.6611,1.66255,1.6611,1.6624,665400000.0
2008-01-30 17:30:00,1.6624,1.6631,1.6622,1.6628,583900000.0
2008-01-30 17:35:00,1.6628,1.6635,1.662,1.66335,961300000.0
2008-01-30 17:40:00,1.66335,1.6638,1.6629,1.6634,862400000.0
2008-01-30 17:45:00,1.6634,1.6641,1.6632,1.6638,431400000.0
2008-01-30 17:50:00,1.66375,1.664,1.66245,1.6634,409800000.0
2008-01-30 17:55:00,1.6634,1.6636,1.6625,1.6633,631000000.0
2008-01-30 18:00:00,1.6633,1.66355,1.6608,1.6609,436300000.0
2008-01-30 18:05:00,1.6609,1.6613,1.66055,1.6609,679900000.0
2008-01-30 18:10:00,1.6609,1.6615,1.6603,1.6609,608600000.0
2008-01-30 18:15:00,1.66095,1.6612,1.6599,1.66,638800000.0
2008-01-30 18:20:00,1.66,1.66145,1.65975,1.6614,896000000.0
2008-01-30 18:25:00,1.66125,1.6626,1.66115,1.6616,617000000.0
2008-01-30 18:30:00,1.6616,1.6625,1.6615,1.6618,1152100000.0
2008-01-30 18:35:00,1.6618,1.6626,1.66115,1.66225,888200000.0
2008-01-30 18:40:00,1.66225,1.6626,1.662,1.6622,345700000.0
2008-01-30 18:45:00,1.6622,1.6627,1.6619,1.6621,240100000.0
2008-01-30 18:50:00,1.6621,1.6627,1.66175,1.6623,352000000.0
2008-01-30 18:55:00,1.66215,1.6632,1.662,1.662,742500000.0
2008-01-30 19:00:00,1.662,1.6624,1.6619,1.6623,418000000.0
2008-01-30 19:05:00,1.6623,1.6624,1.66175,1.66175,324200000.0
2008-01-30 19:10:00,1.6618,1.6621,1.66125,1.6618,218100000.0
2008-01-30 19:15:00,1.66165,1.6619,1.66115,1.66115,182700000.0
2008-01-30 19:20:00,1.6613,1.6616,1.66095,1.66115,318500000.0
2008-01-30 19:25:00,1.6611,1.66165,1.66105,1.66155,191600000.0
2008-01-30 19:30:00,1.6614,1.6616,1.66115,1.66135,262000000.0
2008-01-30 19:35:00,1.66135,1.6618,1.6609,1.6616,446000000.0
2008-01-30 19:40:00,1.6616,1.6627,1.6612,1.6624,311900000.0
2008-01-30 19:45:00,1.6624,1.6628,1.66195,1.6625,381300000.0
2008-01-30 19:50:00,1.6625,1.6629,1.66175,1.6626,1467999999.0
2008-01-30 19:55:00,1.6626,1.6626,1.6622,1.6622,611500000.0
2008-01-30 20:00:00,1.6622,1.6638,1.6621,1.6637,935100000.0
2008-01-30 20:05:00,1.6637,1.6647,1.6631,1.6643,1570900000.0
2008-01-30 20:10:00,1.6643,1.6649,1.6642,1.6646,1160100000.0
2008-01-30 20:15:00,1.6646,1.66475,1.6641,1.6643,1418300000.0
2008-01-30 20:20:00,1.6644,1.6649,1.6631,1.6634,1625099997.0
2008-01-30 20:25:00,1.6633,1.6639,1.6626,1.6636,1399400000.0
2008-01-30 20:30:00,1.6636,1.6644,1.6635,1.6639,951300000.0
2008-01-30 20:35:00,1.6638,1.6642,1.6635,1.664,761800000.0
2008-01-30 20:40:00,1.664,1.6645,1.6634,1.6642,846900000.0
2008-01-30 20:45:00,1.6642,1.6643,1.6633,1.6635,533500000.0
2008-01-30 20:50:00,1.6635,1.6638,1.66305,1.6632,643300000.0
2008-01-30 20:55:00,1.6633,1.6637,1.6625,1.66295,1125200000.0
2008-01-30 21:00:00,1.66295,1.6639,1.6628,1.66325,578700000.0
2008-01-30 21:05:00,1.6634,1.6637,1.6623,1.6628,296100000.0
2008-01-30 21:10:00,1.6628,1.664,1.66165,1.6622,1829200000.0
2008-01-30 21:15:00,1.6627,1.6629,1.6549,1.6578,3254700000.0
2008-01-30 21:20:00,1.6578,1.6588,1.6553,1.6562,1375400000.0
2008-01-30 21:25:00,1.6562,1.6577,1.6552,1.6572,2016900000.0
2008-01-30 21:30:00,1.6572,1.6605,1.6566,1.6602,1382900000.0
2008-01-30 21:35:00,1.6603,1.6606,1.656,1.6567,2379599998.0
2008-01-30 21:40:00,1.6569,1.6571,1.655,1.6558,2479699997.0
2008-01-30 21:45:00,1.6557,1.6573,1.6556,1.6557,2051200000.0
2008-01-30 21:50:00,1.6557,1.6572,1.6556,1.656,1549299998.0
2008-01-30 21:55:00,1.656,1.6563,1.6554,1.6558,2065700000.0
2008-01-30 22:00:00,1.6558,1.6558,1.653,1.6532,2132599999.0
2008-01-30 22:05:00,1.6532,1.6541,1.6518,1.6527,2197200000.0
2008-01-30 22:10:00,1.6527,1.654,1.6523,1.6538,1956200000.0
2008-01-30 22:15:00,1.6538,1.6548,1.6508,1.65395,1888799998.0
2008-01-30 22:20:00,1.65395,1.6546,1.6507,1.6524,2367100000.0
2008-01-30 22:25:00,1.6524,1.6533,1.6519,1.6525,1746600000.0
2008-01-30 22:30:00,1.6524,1.6543,1.6521,1.6543,2498500000.0
2008-01-30 22:35:00,1.6543,1.6558,1.6539,1.6548,4277599997.0
2008-01-30 22:40:00,1.6548,1.6564,1.65415,1.6564,3149699999.0
2008-01-30 22:45:00,1.6564,1.6642,1.6564,1.6591,1868499999.0
2008-01-30 22:50:00,1.6591,1.66,1.6576,1.6597,1552199999.0
2008-01-30 22:55:00,1.6597,1.6627,1.6596,1.6613,1673600001.0
2008-01-30 23:00:00,1.6614,1.6623,1.6588,1.6596,1306800000.0
2008-01-30 23:05:00,1.6596,1.6596,1.6572,1.6582,1407899999.0
2008-01-30 23:10:00,1.6582,1.6595,1.6581,1.6595,493300000.0
2008-01-30 23:15:00,1.6595,1.6602,1.6586,1.66,320600000.0
2008-01-30 23:20:00,1.66,1.6602,1.6588,1.6592,865899997.0
2008-01-30 23:25:00,1.6591,1.6593,1.6583,1.6585,700100000.0
2008-01-30 23:30:00,1.6585,1.6602,1.6579,1.6596,809900000.0
2008-01-30 23:35:00,1.6596,1.6608,1.6595,1.6601,1166300000.0
2008-01-30 23:40:00,1.6601,1.6604,1.6592,1.66,1141600000.0
2008-01-30 23:45:00,1.66,1.6623,1.6585,1.6605,1464900000.0
2008-01-30 23:50:00,1.6605,1.6613,1.6605,1.6613,404700000.0
2008-01-30 23:55:00,1.6613,1.6636,1.661,1.6635,939100000.0
2008-01-31 00:00:00,1.6635,1.6658,1.6635,1.665,994800000.0
2008-01-31 00:05:00,1.665,1.6667,1.6639,1.6655,372300000.0
2008-01-31 00:10:00,1.6655,1.6678,1.6653,1.6675,168400000.0
2008-01-31 00:15:00,1.6675,1.6695,1.6668,1.6682,587500000.0
2008-01-31 00:20:00,1.6682,1.6685,1.666,1.6669,294000000.0
2008-01-31 00:25:00,1.6669,1.6672,1.6652,1.6658,191100000.0
2008-01-31 00:30:00,1.66535,1.6664,1.6645,1.6657,260700000.0
2008-01-31 00:35:00,1.6657,1.6678,1.6653,1.6676,272500000.0
2008-01-31 00:40:00,1.6676,1.6717,1.6675,1.6691,939500000.0
2008-01-31 00:45:00,1.6691,1.67015,1.6678,1.669,771900000.0
2008-01-31 00:50:00,1.6689,1.669,1.666,1.66665,351500000.0
2008-01-31 00:55:00,1.66665,1.66705,1.6655,1.6666,1029200000.0
2008-01-31 01:00:00,1.6666,1.6673,1.6659,1.6671,1167400000.0
2008-01-31 01:05:00,1.667,1.6687,1.6666,1.6687,1009200000.0
2008-01-31 01:10:00,1.6687,1.6694,1.6679,1.6683,344400000.0
2008-01-31 01:15:00,1.6714,1.6716,1.669,1.6702,582400000.0
2008-01-31 01:20:00,1.6702,1.6789,1.6687,1.6782,1003300000.0
2008-01-31 01:25:00,1.6782,1.6787,1.6738,1.6751,1031300000.0
2008-01-31 01:30:00,1.6751,1.6752,1.67245,1.674,1417400000.0
2008-01-31 01:35:00,1.674,1.6745,1.6721,1.6737,865199998.0
2008-01-31 01:40:00,1.6737,1.6766,1.673,1.6753,1306900000.0
2008-01-31 01:45:00,1.6753,1.67815,1.6752,1.6769,949000000.0
2008-01-31 01:50:00,1.677,1.6806,1.6768,1.6773,854400000.0
2008-01-31 01:55:00,1.6774,1.6777,1.675,1.6754,1015100000.0
2008-01-31 02:00:00,1.675,1.6758,1.6727,1.6739,1451200000.0
2008-01-31 02:05:00,1.674,1.6748,1.6733,1.6733,631200000.0
2008-01-31 02:10:00,1.6733,1.6734,1.6709,1.6717,610400000.0
2008-01-31 02:15:00,1.6717,1.6735,1.6715,1.6734,609100000.0
2008-01-31 02:20:00,1.6734,1.6735,1.67195,1.67295,289700000.0
2008-01-31 02:25:00,1.67295,1.67315,1.6709,1.6724,641000000.0
2008-01-31 02:30:00,1.6724,1.6727,1.6709,1.6709,594900000.0
2008-01-31 02:35:00,1.6709,1.6718,1.6708,1.6713,444900000.0
2008-01-31 02:40:00,1.6713,1.6717,1.67075,1.67165,328100000.0
2008-01-31 02:45:00,1.67165,1.6733,1.6716,1.67315,464200000.0
2008-01-31 02:50:00,1.6732,1.67435,1.672,1.67235,946700000.0
2008-01-31 02:55:00,1.67235,1.67255,1.6693,1.66975,654500000.0
2008-01-31 03:00:00,1.6697,1.6697,1.6677,1.66915,618600000.0
2008-01-31 03:05:00,1.6691,1.6693,1.6661,1.66735,879900000.0
2008-01-31 03:10:00,1.6674,1.66905,1.6664,1.6687,1102100000.0
2008-01-31 03:15:00,1.6687,1.6701,1.6667,1.6674,639800000.0
2008-01-31 03:20:00,1.6674,1.6688,1.667,1.6682,624300000.0
2008-01-31 03:25:00,1.6682,1.6685,1.6675,1.6676,329600000.0
2008-01-31 03:30:00,1.6676,1.66815,1.6671,1.6673,387300000.0
2008-01-31 03:35:00,1.6673,1.66865,1.6672,1.6685,413700000.0
2008-01-31 03:40:00,1.6685,1.6693,1.66755,1.66825,441400000.0
2008-01-31 03:45:00,1.66825,1.6696,1.6681,1.6686,681200001.0
2008-01-31 03:50:00,1.6686,1.6708,1.6685,1.6703,477200000.0
2008-01-31 03:55:00,1.6703,1.6703,1.6667,1.6684,549100000.0
2008-01-31 04:00:00,1.6685,1.6696,1.6683,1.6691,395500000.0
2008-01-31 04:05:00,1.6691,1.6693,1.6682,1.669,336800000.0
2008-01-31 04:10:00,1.669,1.6691,1.668,1.66845,722200000.0
2008-01-31 04:15:00,1.66845,1.6688,1.6679,1.6681,389300000.0
2008-01-31 04:20:00,1.6685,1.6685,1.66745,1.6676,232400000.0
2008-01-31 04:25:00,1.6676,1.66795,1.6669,1.667,211900000.0
2008-01-31 04:30:00,1.667,1.6678,1.6669,1.6675,139000000.0
2008-01-31 04:35:00,1.6675,1.6675,1.6664,1.66645,311100000.0
2008-01-31 04:40:00,1.66645,1.6668,1.66625,1.6663,159300000.0
2008-01-31 04:45:00,1.6664,1.668,1.6663,1.6677,257900000.0
2008-01-31 04:50:00,1.6678,1.6682,1.6674,1.6678,244300000.0
2008-01-31 04:55:00,1.6678,1.6686,1.6677,1.6686,200600000.0
2008-01-31 05:00:00,1.6686,1.6694,1.6683,1.66855,294400000.0
2008-01-31 05:05:00,1.6685,1.6695,1.6679,1.6694,137100000.0
2008-01-31 05:10:00,1.6694,1.671,1.6693,1.6699,81600000.0
2008-01-31 05:15:00,1.6699,1.671,1.6697,1.6699,251300000.0
2008-01-31 05:20:00,1.6698,1.6708,1.6691,1.6695,238700000.0
2008-01-31 05:25:00,1.6695,1.6702,1.6693,1.6702,156700000.0
2008-01-31 05:30:00,1.6702,1.6704,1.6691,1.6697,198400000.0
2008-01-31 05:35:00,1.6697,1.6699,1.6694,1.6695,108500000.0
2008-01-31 05:40:00,1.6696,1.67,1.669,1.6696,167000000.0
2008-01-31 05:45:00,1.6697,1.67,1.669,1.6691,144800000.0
2008-01-31 05:50:00,1.6692,1.6693,1.6676,1.6676,413600000.0
2008-01-31 05:55:00,1.6676,1.6683,1.6676,1.6682,193200000.0
2008-01-31 06:00:00,1.6682,1.6684,1.6676,1.6677,184100000.0
2008-01-31 06:05:00,1.6677,1.6681,1.6668,1.6674,316400000.0
2008-01-31 06:10:00,1.6674,1.6679,1.6673,1.66745,155500000.0
2008-01-31 06:15:00,1.6677,1.6677,1.6666,1.66725,325000000.0
2008-01-31 06:20:00,1.66725,1.6674,1.6669,1.6671,184500000.0
2008-01-31 06:25:00,1.6671,1.6679,1.667,1.66785,277500000.0
2008-01-31 06:30:00,1.66785,1.6687,1.6675,1.6684,328200000.0
2008-01-31 06:35:00,1.66835,1.6688,1.6676,1.6686,641400000.0
2008-01-31 06:40:00,1.6686,1.6686,1.6682,1.6684,230900000.0
2008-01-31 06:45:00,1.6684,1.66855,1.668,1.66855,189400000.0
2008-01-31 06:50:00,1.66855,1.669,1.66835,1.6688,244100000.0
2008-01-31 06:55:00,1.6688,1.67075,1.6687,1.6704,398900000.0
2008-01-31 07:00:00,1.6704,1.67075,1.6695,1.6703,425500000.0
2008-01-31 07:05:00,1.6703,1.6704,1.6692,1.6695,436200000.0
2008-01-31 07:10:00,1.6695,1.67055,1.6691,1.67005,315000000.0
2008-01-31 07:15:00,1.67005,1.6706,1.6685,1.6697,713500000.0
2008-01-31 07:20:00,1.6697,1.67085,1.6691,1.67055,679700000.0
2008-01-31 07:25:00,1.6706,1.6711,1.6699,1.67025,363000000.0
2008-01-31 07:30:00,1.67035,1.6706,1.66925,1.6702,425000000.0
2008-01-31 07:35:00,1.6702,1.6713,1.6701,1.67075,395700000.0
2008-01-31 07:40:00,1.67075,1.6716,1.6701,1.671,388600000.0
2008-01-31 07:45:00,1.671,1.6712,1.6695,1.67055,595500000.0
2008-01-31 07:50:00,1.67055,1.6714,1.6703,1.6709,426100000.0
2008-01-31 07:55:00,1.6709,1.6713,1.6694,1.66995,364000000.0
2008-01-31 08:00:00,1.66995,1.6702,1.66845,1.66925,908600000.0
2008-01-31 08:05:00,1.66925,1.67015,1.66905,1.66995,547600000.0
2008-01-31 08:10:00,1.67005,1.67065,1.66895,1.66985,1394899999.0
2008-01-31 08:15:00,1.66985,1.67185,1.66965,1.67145,813400000.0
2008-01-31 08:20:00,1.67145,1.6726,1.67115,1.6718,568300000.0
2008-01-31 08:25:00,1.67185,1.6724,1.67105,1.6711,482600000.0
2008-01-31 08:30:00,1.67105,1.67295,1.67105,1.67205,843200000.0
2008-01-31 08:35:00,1.67215,1.67255,1.67105,1.67245,451500000.0
2008-01-31 08:40:00,1.67245,1.6728,1.67075,1.6709,512200000.0
2008-01-31 08:45:00,1.67085,1.67135,1.66995,1.67065,441900000.0
2008-01-31 08:50:00,1.67065,1.671,1.66845,1.66905,412800000.0
2008-01-31 08:55:00,1.66915,1.67025,1.6687,1.66975,881200000.0
2008-01-31 09:00:00,1.66975,1.67035,1.6687,1.66935,477600000.0
2008-01-31 09:05:00,1.66935,1.66965,1.66765,1.66795,2199500000.0
2008-01-31 09:10:00,1.66795,1.66825,1.66695,1.66755,2308200000.0
2008-01-31 09:15:00,1.66745,1.66775,1.66595,1.66755,2906200000.0
2008-01-31 09:20:00,1.66755,1.6691,1.66725,1.66785,2196800000.0
2008-01-31 09:25:00,1.66785,1.66795,1.66675,1.6676,2255000000.0
2008-01-31 09:30:00,1.6676,1.66805,1.66675,1.66765,2789199999.0
2008-01-31 09:35:00,1.66765,1.6677,1.66655,1.66695,2583400000.0
2008-01-31 09:40:00,1.66695,1.6671,1.6658,1.66645,3215899999.0
2008-01-31 09:45:00,1.66635,1.66705,1.66615,1.6666,2283500000.0
2008-01-31 09:50:00,1.66655,1.667,1.6654,1.6662,2010400000.0
2008-01-31 09:55:00,1.6662,1.66685,1.66505,1.6654,2646300001.0
2008-01-31 10:00:00,1.66545,1.6656,1.66445,1.6652,3699999998.0
2008-01-31 10:05:00,1.6652,1.66555,1.66385,1.6643,2829100000.0
2008-01-31 10:10:00,1.66395,1.66595,1.66355,1.6654,3333300000.0
2008-01-31 10:15:00,1.6654,1.6656,1.66405,1.6645,3621900000.0
2008-01-31 10:20:00,1.6645,1.66525,1.66425,1.66455,2502900000.0
2008-01-31 10:25:00,1.66455,1.66575,1.66425,1.6651,2872800000.0
2008-01-31 10:30:00,1.6651,1.66555,1.6644,1.6644,2060000000.0
2008-01-31 10:35:00,1.6644,1.6652,1.66395,1.6651,2689700000.0
2008-01-31 10:40:00,1.66505,1.66525,1.66425,1.66495,2250200000.0
2008-01-31 10:45:00,1.665,1.66765,1.6647,1.6673,2985200001.0
2008-01-31 10:50:00,1.66725,1.6676,1.66645,1.6676,2265700000.0
2008-01-31 10:55:00,1.6676,1.6679,1.66615,1.66645,2432700000.0
2008-01-31 11:00:00,1.66635,1.66885,1.66585,1.66875,2551400000.0
2008-01-31 11:05:00,1.6687,1.66965,1.6684,1.669,2595600000.0
2008-01-31 11:10:00,1.669,1.6692,1.66805,1.6685,2241200000.0
2008-01-31 11:15:00,1.66845,1.66905,1.6676,1.66805,2525800000.0
2008-01-31 11:20:00,1.66785,1.669,1.66755,1.6685,1804200000.0
2008-01-31 11:25:00,1.6685,1.6693,1.66715,1.6678,2285800000.0
2008-01-31 11:30:00,1.6677,1.66785,1.66685,1.66715,1499900000.0
2008-01-31 11:35:00,1.66715,1.66715,1.66605,1.6667,2425700000.0
2008-01-31 11:40:00,1.66675,1.66705,1.6661,1.6663,2540800000.0
2008-01-31 11:45:00,1.6663,1.66655,1.66565,1.66625,1711100000.0
2008-01-31 11:50:00,1.66625,1.66675,1.66605,1.66655,1143400000.0
2008-01-31 11:55:00,1.66655,1.66675,1.6654,1.66605,1706200000.0
2008-01-31 12:00:00,1.66605,1.66635,1.66445,1.666,2326000000.0
2008-01-31 12:05:00,1.6661,1.66625,1.6656,1.66595,2607200000.0
2008-01-31 12:10:00,1.66595,1.6663,1.6644,1.6644,1830100000.0
2008-01-31 12:15:00,1.6644,1.6662,1.6644,1.6659,1773300000.0
2008-01-31 12:20:00,1.6659,1.6668,1.6658,1.6664,1421900000.0
2008-01-31 12:25:00,1.66645,1.66645,1.66505,1.66555,1951700000.0
2008-01-31 12:30:00,1.66565,1.66575,1.66355,1.665,1977800000.0
2008-01-31 12:35:00,1.665,1.66525,1.66435,1.6647,1393500000.0
2008-01-31 12:40:00,1.6647,1.6654,1.6639,1.66465,2158800000.0
2008-01-31 12:45:00,1.66465,1.66465,1.66375,1.66435,1238600000.0
2008-01-31 12:50:00,1.66435,1.66485,1.66425,1.66485,967300000.0
2008-01-31 12:55:00,1.66485,1.66555,1.66465,1.66535,990300000.0
2008-01-31 13:00:00,1.66535,1.6666,1.665,1.66555,1077000000.0
2008-01-31 13:05:00,1.66565,1.66675,1.66555,1.66645,1052200000.0
2008-01-31 13:10:00,1.66645,1.66645,1.6654,1.66575,846800000.0
2008-01-31 13:15:00,1.66575,1.66685,1.66555,1.66675,1754200000.0
2008-01-31 13:20:00,1.66675,1.6679,1.66645,1.66745,2418200000.0
2008-01-31 13:25:00,1.66745,1.6675,1.66645,1.66645,1819400000.0
2008-01-31 13:30:00,1.66645,1.6669,1.666,1.6666,1312600000.0
2008-01-31 13:35:00,1.6666,1.66675,1.6659,1.66665,857000000.0
2008-01-31 13:40:00,1.66665,1.66665,1.66525,1.66525,657800000.0
2008-01-31 13:45:00,1.66525,1.6657,1.66445,1.6652,696200000.0
2008-01-31 13:50:00,1.66525,1.66595,1.66505,1.66555,509800000.0
2008-01-31 13:55:00,1.66575,1.6682,1.6656,1.6682,1401300000.0
2008-01-31 14:00:00,1.66825,1.6683,1.66685,1.66705,1406600000.0
2008-01-31 14:05:00,1.66705,1.66715,1.66625,1.66655,1338300000.0
2008-01-31 14:10:00,1.66655,1.6675,1.66605,1.66705,1034500000.0
2008-01-31 14:15:00,1.66705,1.6689,1.66705,1.6685,1923900000.0
2008-01-31 14:20:00,1.6685,1.67,1.66845,1.66985,1664600000.0
2008-01-31 14:25:00,1.66985,1.67015,1.66875,1.66915,1019200000.0
2008-01-31 14:30:00,1.66915,1.66975,1.66845,1.6686,1636400000.0
2008-01-31 14:35:00,1.6686,1.66965,1.66845,1.66845,1764800000.0
2008-01-31 14:40:00,1.6685,1.6687,1.6676,1.6686,1728000000.0
2008-01-31 14:45:00,1.6686,1.66905,1.66845,1.66875,1364500000.0
2008-01-31 14:50:00,1.66875,1.67005,1.6686,1.66925,2728300000.0
2008-01-31 14:55:00,1.66925,1.66925,1.66815,1.6684,1744900000.0
2008-01-31 15:00:00,1.6684,1.6693,1.66835,1.669,2126600000.0
2008-01-31 15:05:00,1.669,1.669,1.66775,1.66795,1656900000.0
2008-01-31 15:10:00,1.66795,1.66855,1.66735,1.66775,2100700000.0
2008-01-31 15:15:00,1.6679,1.66795,1.66645,1.66765,3918400002.0
2008-01-31 15:20:00,1.66765,1.66805,1.66635,1.66685,3992999998.0
2008-01-31 15:25:00,1.66685,1.6672,1.66625,1.66635,3012799997.0
2008-01-31 15:30:00,1.66635,1.67255,1.66635,1.67235,3842200000.0
2008-01-31 15:35:00,1.67235,1.67265,1.66925,1.67085,2375300000.0
2008-01-31 15:40:00,1.67075,1.67145,1.66995,1.6709,1844500000.0
2008-01-31 15:45:00,1.6709,1.67205,1.67035,1.67085,887700000.0
2008-01-31 15:50:00,1.67095,1.6718,1.6708,1.67115,1232600000.0
2008-01-31 15:55:00,1.67115,1.6726,1.67105,1.67245,727300000.0
2008-01-31 16:00:00,1.67245,1.67385,1.67205,1.6725,954500000.0
2008-01-31 16:05:00,1.6724,1.6726,1.67035,1.6704,1194000000.0
2008-01-31 16:10:00,1.6705,1.67095,1.66975,1.67055,1439200000.0
2008-01-31 16:15:00,1.67055,1.67085,1.66945,1.66965,1013800000.0
2008-01-31 16:20:00,1.66965,1.67045,1.66915,1.66985,1076000000.0
2008-01-31 16:25:00,1.66985,1.67005,1.66855,1.66895,1501100000.0
2008-01-31 16:30:00,1.66895,1.66935,1.66815,1.6686,1168200000.0
2008-01-31 16:35:00,1.66855,1.66925,1.66795,1.66925,801700000.0
2008-01-31 16:40:00,1.66925,1.66955,1.66805,1.66855,756600000.0
2008-01-31 16:45:00,1.66855,1.6697,1.66855,1.6688,1526650000.0
2008-01-31 16:50:00,1.66905,1.6693,1.66685,1.668,2545900000.0
2008-01-31 16:55:00,1.6681,1.66815,1.66465,1.66475,2380800000.0
2008-01-31 17:00:00,1.66475,1.6671,1.66475,1.66545,2127100000.0
2008-01-31 17:05:00,1.6654,1.6662,1.6636,1.66445,2363500000.0
2008-01-31 17:10:00,1.66445,1.66465,1.6614,1.6624,1525668000.0
2008-01-31 17:15:00,1.6622,1.66445,1.66195,1.6644,1597199997.0
2008-01-31 17:20:00,1.6644,1.66545,1.66365,1.66375,1469900000.0
2008-01-31 17:25:00,1.66375,1.66395,1.66215,1.6625,753600000.0
2008-01-31 17:30:00,1.66245,1.66345,1.6623,1.66275,1284400000.0
2008-01-31 17:35:00,1.6628,1.66345,1.66245,1.66335,785600000.0
2008-01-31 17:40:00,1.66335,1.66435,1.66305,1.66415,795500000.0
2008-01-31 17:45:00,1.66405,1.66485,1.66305,1.6642,1343100000.0
2008-01-31 17:50:00,1.6642,1.6645,1.66185,1.66205,2389800000.0
2008-01-31 17:55:00,1.66205,1.6624,1.65845,1.65875,2082100000.0
2008-01-31 18:00:00,1.65875,1.65965,1.65725,1.6579,1278100000.0
2008-01-31 18:05:00,1.65785,1.65995,1.65775,1.65945,1453800000.0
2008-01-31 18:10:00,1.65945,1.66,1.65915,1.6599,1180400000.0
2008-01-31 18:15:00,1.65925,1.65975,1.65895,1.659,1076900000.0
2008-01-31 18:20:00,1.659,1.65915,1.65725,1.65765,1663100001.0
2008-01-31 18:25:00,1.6576,1.65785,1.65625,1.6568,2017500000.0
2008-01-31 18:30:00,1.65675,1.65785,1.65555,1.65785,1259400000.0
2008-01-31 18:35:00,1.65785,1.65865,1.65745,1.65785,1174100000.0
2008-01-31 18:40:00,1.65795,1.65815,1.65545,1.65545,1000100000.0
2008-01-31 18:45:00,1.65545,1.65655,1.65475,1.65555,1818800000.0
2008-01-31 18:50:00,1.65555,1.65595,1.65375,1.6551,2161799999.0
2008-01-31 18:55:00,1.6552,1.65585,1.65455,1.65465,1129100000.0
2008-01-31 19:00:00,1.65465,1.65515,1.65275,1.65405,2027700000.0
2008-01-31 19:05:00,1.65405,1.6565,1.65405,1.6565,1464800000.0
2008-01-31 19:10:00,1.6565,1.6569,1.6551,1.6555,1528400000.0
2008-01-31 19:15:00,1.6555,1.6571,1.6555,1.6569,847800000.0
2008-01-31 19:20:00,1.6568,1.65715,1.6565,1.65665,1590300000.0
2008-01-31 19:25:00,1.65665,1.65755,1.6564,1.6568,1936600000.0
2008-01-31 19:30:00,1.6568,1.65695,1.65505,1.65605,1660899999.0
2008-01-31 19:35:00,1.65605,1.65635,1.65515,1.6553,1437600000.0
2008-01-31 19:40:00,1.6553,1.6553,1.65395,1.65415,917300000.0
2008-01-31 19:45:00,1.65415,1.65505,1.65405,1.65455,1390899999.0
2008-01-31 19:50:00,1.6546,1.65725,1.65445,1.65705,2079399997.0
2008-01-31 19:55:00,1.65705,1.65745,1.6564,1.65675,1045200000.0
2008-01-31 20:00:00,1.65675,1.6572,1.65625,1.65645,1336100000.0
2008-01-31 20:05:00,1.65645,1.65695,1.65605,1.65645,1577799997.0
2008-01-31 20:10:00,1.65645,1.65645,1.65555,1.65645,877000000.0
2008-01-31 20:15:00,1.65645,1.6571,1.6563,1.6567,978000000.0
2008-01-31 20:20:00,1.65675,1.65735,1.65665,1.65735,625300000.0
2008-01-31 20:25:00,1.6574,1.65755,1.65675,1.6572,1188400000.0
2008-01-31 20:30:00,1.6572,1.6573,1.6565,1.6567,1266899999.0
2008-01-31 20:35:00,1.6567,1.6567,1.6548,1.65485,1557000000.0
2008-01-31 20:40:00,1.65485,1.65505,1.6541,1.6545,1159800000.0
2008-01-31 20:45:00,1.65445,1.65465,1.6539,1.65435,1818500000.0
2008-01-31 20:50:00,1.65435,1.6548,1.65395,1.65415,1534300000.0
2008-01-31 20:55:00,1.65415,1.6558,1.65415,1.65495,1711600000.0
2008-01-31 21:00:00,1.65465,1.65555,1.65465,1.65545,1441500000.0
2008-01-31 21:05:00,1.65545,1.6559,1.65525,1.65575,1227700000.0
2008-01-31 21:10:00,1.65575,1.6565,1.65525,1.6553,1721000000.0
2008-01-31 21:15:00,1.6553,1.6561,1.65445,1.65445,1828799999.0
2008-01-31 21:20:00,1.65445,1.6555,1.65435,1.6555,2012899998.0
2008-01-31 21:25:00,1.6555,1.65655,1.65525,1.6558,1349600000.0
2008-01-31 21:30:00,1.6558,1.6574,1.65575,1.65715,1615300000.0
2008-01-31 21:35:00,1.6571,1.65795,1.65645,1.65745,1487200000.0
2008-01-31 21:40:00,1.65745,1.65795,1.65725,1.65745,773400000.0
2008-01-31 21:45:00,1.65745,1.65865,1.65705,1.6585,1803700000.0
2008-01-31 21:50:00,1.6584,1.65985,1.65805,1.65975,2228900000.0
2008-01-31 21:55:00,1.65975,1.65985,1.65795,1.6583,2127900000.0
2008-01-31 22:00:00,1.65815,1.6584,1.65715,1.6582,3074400000.0
2008-01-31 22:05:00,1.6582,1.6584,1.65765,1.6578,1598399997.0
2008-01-31 22:10:00,1.65775,1.65795,1.65735,1.65765,629200000.0
2008-01-31 22:15:00,1.65765,1.65795,1.65695,1.65715,812300000.0
2008-01-31 22:20:00,1.65715,1.65765,1.6561,1.65615,644000000.0
2008-01-31 22:25:00,1.65615,1.65705,1.65605,1.65655,492600000.0
2008-01-31 22:30:00,1.65655,1.65775,1.65635,1.65695,831000000.0
2008-01-31 22:35:00,1.657,1.65765,1.65655,1.65725,1525399997.0
2008-01-31 22:40:00,1.65725,1.65725,1.65595,1.65625,369500000.0
2008-01-31 22:45:00,1.65625,1.65665,1.65615,1.6565,472000000.0
2008-01-31 22:50:00,1.65645,1.65945,1.6564,1.65795,1871700000.0
2008-01-31 22:55:00,1.65745,1.65875,1.65635,1.65825,2206099996.0
2008-01-31 23:00:00,1.65825,1.65885,1.65765,1.65825,448800000.0
2008-01-31 23:05:00,1.65825,1.65835,1.65735,1.65795,303400000.0
2008-01-31 23:10:00,1.65795,1.65855,1.6577,1.65825,462900000.0
2008-01-31 23:15:00,1.65825,1.65945,1.65795,1.65935,659700000.0
2008-01-31 23:20:00,1.65935,1.65995,1.65905,1.65915,333200000.0
2008-01-31 23:25:00,1.65905,1.65945,1.6585,1.6585,538200000.0
2008-01-31 23:30:00,1.6585,1.6585,1.6576,1.6577,624199999.0
2008-01-31 23:35:00,1.6577,1.6591,1.65745,1.6591,789300000.0
2008-01-31 23:40:00,1.6591,1.6594,1.658,1.6585,824799995.0
2008-01-31 23:45:00,1.6586,1.6588,1.6578,1.6584,1122000000.0
2008-01-31 23:50:00,1.6584,1.6593,1.6582,1.6587,1148800000.0
2008-01-31 23:55:00,1.6587,1.659,1.6583,1.6585,641900000.0
2008-02-01 00:00:00,1.6585,1.6585,1.657,1.6579,1482000000.0
2008-02-01 00:05:00,1.6585,1.6587,1.6578,1.6581,2018400000.0
2008-02-01 00:10:00,1.6578,1.6588,1.6578,1.6587,1098000000.0
2008-02-01 00:15:00,1.6587,1.6591,1.6584,1.659,230600000.0
2008-02-01 00:20:00,1.659,1.6592,1.6582,1.6585,179600000.0
2008-02-01 00:25:00,1.6585,1.6589,1.6584,1.6587,56600000.0
2008-02-01 00:30:00,1.6587,1.6593,1.656,1.6562,126600000.0
2008-02-01 00:35:00,1.6587,1.6589,1.6581,1.6586,117200000.0
2008-02-01 00:40:00,1.6585,1.6589,1.65805,1.6583,125200000.0
2008-02-01 00:45:00,1.6583,1.6588,1.6581,1.6584,94600000.0
2008-02-01 00:50:00,1.6584,1.6587,1.6575,1.658,121100000.0
2008-02-01 00:55:00,1.658,1.658,1.6565,1.6573,233400000.0
2008-02-01 01:00:00,1.6573,1.65835,1.6572,1.6581,157400000.0
2008-02-01 01:05:00,1.6581,1.6582,1.6576,1.65805,108600000.0
2008-02-01 01:10:00,1.658,1.6585,1.6578,1.6583,182800000.0
2008-02-01 01:15:00,1.6584,1.65865,1.6578,1.65855,134600000.0
2008-02-01 01:20:00,1.65855,1.6587,1.6574,1.6575,272600000.0
2008-02-01 01:25:00,1.6575,1.6578,1.6563,1.6564,325200000.0
2008-02-01 01:30:00,1.6564,1.657,1.6558,1.65645,328800000.0
2008-02-01 01:35:00,1.6563,1.6583,1.6562,1.6579,294000000.0
2008-02-01 01:40:00,1.6578,1.6581,1.6574,1.6574,108400000.0
2008-02-01 01:45:00,1.65745,1.6582,1.6572,1.6581,228300000.0
2008-02-01 01:50:00,1.6581,1.6589,1.6575,1.6585,450100000.0
2008-02-01 01:55:00,1.6585,1.6597,1.658,1.6597,223600000.0
2008-02-01 02:00:00,1.65975,1.6601,1.659,1.66,212100000.0
2008-02-01 02:05:00,1.66,1.6614,1.65935,1.6605,283000000.0
2008-02-01 02:10:00,1.6605,1.6606,1.6594,1.6601,402700000.0
2008-02-01 02:15:00,1.6601,1.66135,1.66,1.6608,221900000.0
2008-02-01 02:20:00,1.6608,1.6608,1.65905,1.6593,155100000.0
2008-02-01 02:25:00,1.65945,1.6596,1.6585,1.6592,346300000.0
2008-02-01 02:30:00,1.6592,1.6598,1.659,1.65925,149200000.0
2008-02-01 02:35:00,1.65925,1.6598,1.65915,1.6592,120600000.0
2008-02-01 02:40:00,1.6591,1.6593,1.6587,1.65915,139300000.0
2008-02-01 02:45:00,1.65915,1.6596,1.659,1.6596,127700000.0
2008-02-01 02:50:00,1.6596,1.6597,1.6588,1.65905,354000000.0
2008-02-01 02:55:00,1.659,1.6594,1.6585,1.6592,446500000.0
2008-02-01 03:00:00,1.6593,1.6598,1.6587,1.6594,538400000.0
2008-02-01 03:05:00,1.65935,1.6603,1.6592,1.6602,407900000.0
2008-02-01 03:10:00,1.6602,1.66055,1.65945,1.6596,427699998.0
2008-02-01 03:15:00,1.6595,1.66,1.6593,1.66,365400000.0
2008-02-01 03:20:00,1.66,1.6607,1.6598,1.6607,409700000.0
2008-02-01 03:25:00,1.6606,1.6612,1.6606,1.6609,322400000.0
2008-02-01 03:30:00,1.6609,1.6609,1.6602,1.6605,203100000.0
2008-02-01 03:35:00,1.6604,1.661,1.6604,1.6606,269700000.0
2008-02-01 03:40:00,1.6606,1.66075,1.6602,1.6603,311800000.0
2008-02-01 03:45:00,1.6603,1.6609,1.65975,1.6607,414500000.0
2008-02-01 03:50:00,1.6607,1.6612,1.66005,1.66035,482000000.0
2008-02-01 03:55:00,1.6603,1.6608,1.66005,1.6605,443600000.0
2008-02-01 04:00:00,1.6605,1.6607,1.66,1.6604,321600000.0
2008-02-01 04:05:00,1.6604,1.66055,1.65995,1.66015,405800000.0
2008-02-01 04:10:00,1.6601,1.6603,1.6598,1.6598,328000000.0
2008-02-01 04:15:00,1.6598,1.6602,1.65955,1.65955,333200000.0
2008-02-01 04:20:00,1.6595,1.6599,1.6588,1.6589,505200000.0
2008-02-01 04:25:00,1.6589,1.6598,1.6589,1.65955,331500000.0
2008-02-01 04:30:00,1.65955,1.6597,1.6582,1.6597,158800000.0
2008-02-01 04:35:00,1.6597,1.6599,1.6594,1.65955,263500000.0
2008-02-01 04:40:00,1.6596,1.6599,1.6595,1.6597,128500000.0
2008-02-01 04:45:00,1.6597,1.6601,1.6597,1.66,195800000.0
2008-02-01 04:50:00,1.66,1.6602,1.6597,1.6601,349000000.0
2008-02-01 04:55:00,1.6601,1.6601,1.6594,1.65945,204400000.0
2008-02-01 05:00:00,1.6594,1.6599,1.65925,1.65975,499800000.0
2008-02-01 05:05:00,1.65975,1.65975,1.65935,1.65935,422900000.0
2008-02-01 05:10:00,1.65935,1.6596,1.6581,1.6582,343400000.0
2008-02-01 05:15:00,1.6583,1.6585,1.65795,1.6582,526500000.0
2008-02-01 05:20:00,1.6582,1.659,1.65805,1.6586,506700000.0
2008-02-01 05:25:00,1.6586,1.6589,1.6582,1.6583,443000000.0
2008-02-01 05:30:00,1.6583,1.6595,1.6583,1.6593,263500000.0
2008-02-01 05:35:00,1.65925,1.6595,1.65885,1.6591,368700000.0
2008-02-01 05:40:00,1.6591,1.6593,1.6581,1.6582,424100000.0
2008-02-01 05:45:00,1.65815,1.6585,1.6568,1.6581,790300000.0
2008-02-01 05:50:00,1.6581,1.6582,1.6571,1.6573,568400000.0
2008-02-01 05:55:00,1.65715,1.65845,1.6571,1.65805,696800000.0
2008-02-01 06:00:00,1.65805,1.6591,1.6573,1.6586,610800000.0
2008-02-01 06:05:00,1.6586,1.6591,1.6584,1.6588,367000000.0
2008-02-01 06:10:00,1.6588,1.65925,1.65855,1.6589,375200000.0
2008-02-01 06:15:00,1.6589,1.6591,1.6586,1.6589,381300000.0
2008-02-01 06:20:00,1.6589,1.6589,1.6583,1.6586,340100000.0
2008-02-01 06:25:00,1.6586,1.6591,1.6585,1.6589,449900000.0
2008-02-01 06:30:00,1.6589,1.6604,1.6587,1.6602,380800000.0
2008-02-01 06:35:00,1.6602,1.6604,1.6597,1.66,485300000.0
2008-02-01 06:40:00,1.6599,1.66,1.6593,1.6594,375300000.0
2008-02-01 06:45:00,1.6594,1.6602,1.65935,1.66015,442000000.0
2008-02-01 06:50:00,1.66015,1.6611,1.6601,1.6607,477400000.0
2008-02-01 06:55:00,1.66065,1.6609,1.6599,1.6603,650700000.0
2008-02-01 07:00:00,1.6603,1.66035,1.659,1.6593,560300000.0
2008-02-01 07:05:00,1.6593,1.6598,1.6592,1.6596,305400000.0
2008-02-01 07:10:00,1.6596,1.6598,1.6588,1.6597,267300000.0
2008-02-01 07:15:00,1.6597,1.6597,1.6589,1.6592,395900000.0
2008-02-01 07:20:00,1.6591,1.6595,1.659,1.6592,395200000.0
2008-02-01 07:25:00,1.6592,1.6597,1.6591,1.6594,403000000.0
2008-02-01 07:30:00,1.6596,1.6598,1.6592,1.65925,232600000.0
2008-02-01 07:35:00,1.6592,1.6593,1.6584,1.6586,388400000.0
2008-02-01 07:40:00,1.6586,1.6587,1.6583,1.6585,344700000.0
2008-02-01 07:45:00,1.6585,1.6588,1.6583,1.6588,287300000.0
2008-02-01 07:50:00,1.6588,1.6588,1.65825,1.6586,477900000.0
2008-02-01 07:55:00,1.6586,1.6598,1.6585,1.6598,449700000.0
2008-02-01 08:00:00,1.6598,1.6599,1.65905,1.65925,733200000.0
2008-02-01 08:05:00,1.6592,1.6599,1.65895,1.6596,579000000.0
2008-02-01 08:10:00,1.6596,1.6597,1.6587,1.6589,791000000.0
2008-02-01 08:15:00,1.6589,1.6593,1.6588,1.659,1129200000.0
2008-02-01 08:20:00,1.659,1.6592,1.6586,1.6592,514000000.0
2008-02-01 08:25:00,1.6591,1.6593,1.6586,1.65895,1044300000.0
2008-02-01 08:30:00,1.65895,1.6592,1.6569,1.657,940900000.0
2008-02-01 08:35:00,1.657,1.6583,1.65685,1.6577,969400000.0
2008-02-01 08:40:00,1.6577,1.6578,1.6572,1.6576,280000000.0
2008-02-01 08:45:00,1.65755,1.6577,1.6571,1.6573,159900000.0
2008-02-01 08:50:00,1.6573,1.6576,1.6567,1.6569,281900000.0
2008-02-01 08:55:00,1.6569,1.6572,1.6566,1.6571,318100000.0
2008-02-01 09:00:00,1.6571,1.6581,1.6569,1.65715,704400000.0
2008-02-01 09:05:00,1.65715,1.65735,1.6564,1.65715,899800000.0
2008-02-01 09:10:00,1.65705,1.65775,1.65705,1.6574,574200000.0
2008-02-01 09:15:00,1.65735,1.65895,1.65725,1.65875,455600000.0
2008-02-01 09:20:00,1.65865,1.65915,1.6582,1.65905,640600000.0
2008-02-01 09:25:00,1.65905,1.65905,1.65825,1.65895,1210300000.0
2008-02-01 09:30:00,1.65895,1.65915,1.6577,1.6577,831600000.0
2008-02-01 09:35:00,1.6577,1.65915,1.6577,1.65865,1890200000.0
2008-02-01 09:40:00,1.65875,1.65905,1.65815,1.65895,724500000.0
2008-02-01 09:45:00,1.65895,1.65975,1.65845,1.6595,1437500000.0
2008-02-01 09:50:00,1.6595,1.6601,1.65915,1.65935,1623900000.0
2008-02-01 09:55:00,1.65935,1.65955,1.65825,1.65875,908400000.0
2008-02-01 10:00:00,1.65875,1.65955,1.6583,1.65865,853800000.0
2008-02-01 10:05:00,1.65865,1.65885,1.6573,1.65815,1209300000.0
2008-02-01 10:10:00,1.65815,1.6585,1.6559,1.65615,762100000.0
2008-02-01 10:15:00,1.65615,1.65685,1.6552,1.65565,1706800001.0
2008-02-01 10:20:00,1.65565,1.65705,1.65555,1.65655,956700000.0
2008-02-01 10:25:00,1.65655,1.6567,1.65545,1.65575,1303299999.0
2008-02-01 10:30:00,1.6558,1.6562,1.6552,1.6555,1850400000.0
2008-02-01 10:35:00,1.6555,1.65605,1.65515,1.656,1214100000.0
2008-02-01 10:40:00,1.656,1.6561,1.6552,1.6553,1171200000.0
2008-02-01 10:45:00,1.6554,1.65705,1.65515,1.657,812500000.0
2008-02-01 10:50:00,1.657,1.65765,1.65595,1.6562,892500000.0
2008-02-01 10:55:00,1.6563,1.6569,1.65545,1.65545,785600000.0
2008-02-01 11:00:00,1.65535,1.65535,1.6543,1.655,833300000.0
2008-02-01 11:05:00,1.655,1.65585,1.65495,1.6551,1086199999.0
2008-02-01 11:10:00,1.6551,1.6553,1.65405,1.65445,747900000.0
2008-02-01 11:15:00,1.65445,1.65485,1.65395,1.65395,336800000.0
2008-02-01 11:20:00,1.65395,1.65405,1.65295,1.6535,344500000.0
2008-02-01 11:25:00,1.6535,1.6541,1.65275,1.65275,504300000.0
2008-02-01 11:30:00,1.65275,1.6531,1.65195,1.6524,489700000.0
2008-02-01 11:35:00,1.6524,1.653,1.65205,1.6521,440200000.0
2008-02-01 11:40:00,1.6521,1.65345,1.6519,1.65325,649200000.0
2008-02-01 11:45:00,1.65325,1.654,1.65315,1.65365,408000000.0
2008-02-01 11:50:00,1.65365,1.6541,1.6534,1.65395,223200000.0
2008-02-01 11:55:00,1.65395,1.6543,1.6534,1.65345,600000000.0
2008-02-01 12:00:00,1.65355,1.6536,1.65315,1.65315,380700000.0
2008-02-01 12:05:00,1.6533,1.65395,1.65305,1.6538,303200000.0
2008-02-01 12:10:00,1.65375,1.6542,1.6536,1.65415,298600000.0
2008-02-01 12:15:00,1.65415,1.65435,1.6535,1.654,185900000.0
2008-02-01 12:20:00,1.654,1.6546,1.6539,1.6541,207000000.0
2008-02-01 12:25:00,1.6541,1.6542,1.6537,1.6538,218500000.0
2008-02-01 12:30:00,1.6538,1.6539,1.65305,1.6535,252000000.0
2008-02-01 12:35:00,1.6535,1.6542,1.6532,1.6533,275100000.0
2008-02-01 12:40:00,1.6533,1.6539,1.653,1.65365,193800000.0
2008-02-01 12:45:00,1.65365,1.654,1.6534,1.65355,168300000.0
2008-02-01 12:50:00,1.65365,1.6543,1.65355,1.65395,261700000.0
2008-02-01 12:55:00,1.65385,1.65395,1.65345,1.6538,178600000.0
2008-02-01 13:00:00,1.6536,1.6545,1.6531,1.65425,288000000.0
2008-02-01 13:05:00,1.65425,1.6547,1.6538,1.65445,141600000.0
2008-02-01 13:10:00,1.65445,1.6559,1.65445,1.6552,429000000.0
2008-02-01 13:15:00,1.6552,1.65555,1.65475,1.655,362300000.0
2008-02-01 13:20:00,1.6549,1.6554,1.6542,1.6542,159200000.0
2008-02-01 13:25:00,1.65415,1.6552,1.654,1.6546,362600000.0
2008-02-01 13:30:00,1.6546,1.655,1.65355,1.6538,500200000.0
2008-02-01 13:35:00,1.6538,1.6542,1.6517,1.6523,782600000.0
2008-02-01 13:40:00,1.6523,1.6533,1.6515,1.6532,542300000.0
2008-02-01 13:45:00,1.65305,1.65405,1.65265,1.6536,442700000.0
2008-02-01 13:50:00,1.6536,1.6548,1.6534,1.6548,394000000.0
2008-02-01 13:55:00,1.6548,1.65645,1.6546,1.6562,1216300000.0
2008-02-01 14:00:00,1.6562,1.65625,1.65405,1.6547,1789000000.0
2008-02-01 14:05:00,1.6547,1.65505,1.654,1.6542,665200000.0
2008-02-01 14:10:00,1.6541,1.6541,1.65145,1.6529,868800000.0
2008-02-01 14:15:00,1.6528,1.6531,1.652,1.6529,394900000.0
2008-02-01 14:20:00,1.6529,1.6531,1.6518,1.6527,486700000.0
2008-02-01 14:25:00,1.6527,1.6532,1.65185,1.65195,313400000.0
2008-02-01 14:30:00,1.65195,1.6524,1.65155,1.652,557000000.0
2008-02-01 14:35:00,1.652,1.653,1.6517,1.6522,480900000.0
2008-02-01 14:40:00,1.6522,1.6532,1.65185,1.6519,425800000.0
2008-02-01 14:45:00,1.652,1.65285,1.6507,1.6507,478400000.0
2008-02-01 14:50:00,1.65075,1.6521,1.6507,1.6514,258500000.0
2008-02-01 14:55:00,1.6514,1.65155,1.64875,1.64875,288300000.0
2008-02-01 15:00:00,1.64875,1.6505,1.64845,1.65005,599400000.0
2008-02-01 15:05:00,1.6501,1.6516,1.65,1.65145,407500000.0
2008-02-01 15:10:00,1.6515,1.6524,1.6504,1.6506,713100000.0
2008-02-01 15:15:00,1.65065,1.6512,1.65015,1.65025,606200000.0
2008-02-01 15:20:00,1.6501,1.6525,1.64995,1.6516,1027500000.0
2008-02-01 15:25:00,1.6516,1.6518,1.64875,1.65055,2732200002.0
2008-02-01 15:30:00,1.65425,1.65905,1.6491,1.65325,1292999999.0
2008-02-01 15:35:00,1.6531,1.6574,1.6528,1.6536,1280200000.0
2008-02-01 15:40:00,1.6536,1.6536,1.65175,1.6534,677500000.0
2008-02-01 15:45:00,1.6532,1.6567,1.6532,1.6556,762600000.0
2008-02-01 15:50:00,1.6556,1.6556,1.6521,1.6537,1096500000.0
2008-02-01 15:55:00,1.6537,1.6548,1.65285,1.65425,1105400000.0
2008-02-01 16:00:00,1.6542,1.6552,1.65345,1.6547,1131400000.0
2008-02-01 16:05:00,1.6548,1.655,1.6525,1.6541,584700000.0
2008-02-01 16:10:00,1.6541,1.655,1.65335,1.6543,336200000.0
2008-02-01 16:15:00,1.6543,1.6558,1.65305,1.65405,846000000.0
2008-02-01 16:20:00,1.65405,1.6551,1.65155,1.65245,837200000.0
2008-02-01 16:25:00,1.65235,1.6547,1.65165,1.6546,791200000.0
2008-02-01 16:30:00,1.65455,1.65455,1.65325,1.65335,1790500000.0
2008-02-01 16:35:00,1.65325,1.65355,1.6513,1.6522,1456500000.0
2008-02-01 16:40:00,1.6522,1.65255,1.6504,1.6513,1113600000.0
2008-02-01 16:45:00,1.6513,1.6514,1.6495,1.65035,940660000.0
2008-02-01 16:50:00,1.65035,1.65075,1.64935,1.6501,929800000.0
2008-02-01 16:55:00,1.6498,1.6502,1.64815,1.64825,1413500000.0
2008-02-01 17:00:00,1.64785,1.6485,1.6414,1.6424,1660100000.0
2008-02-01 17:05:00,1.64245,1.6435,1.6416,1.6425,1064300000.0
2008-02-01 17:10:00,1.6424,1.64525,1.6417,1.6438,1116900000.0
2008-02-01 17:15:00,1.6438,1.6469,1.6438,1.6461,737200000.0
2008-02-01 17:20:00,1.6461,1.6462,1.64445,1.6458,744900000.0
2008-02-01 17:25:00,1.6458,1.64725,1.64565,1.6466,1047700000.0
2008-02-01 17:30:00,1.6466,1.64705,1.6456,1.64575,1198200000.0
2008-02-01 17:35:00,1.64575,1.6458,1.6434,1.64505,1370900000.0
2008-02-01 17:40:00,1.6449,1.6459,1.64405,1.6456,1001300000.0
2008-02-01 17:45:00,1.6457,1.64935,1.64545,1.64925,828000001.0
2008-02-01 17:50:00,1.6493,1.6498,1.6471,1.6475,952100000.0
2008-02-01 17:55:00,1.64755,1.64755,1.6444,1.64445,903800000.0
2008-02-01 18:00:00,1.6444,1.6456,1.6436,1.64415,992400000.0
2008-02-01 18:05:00,1.64415,1.6457,1.64405,1.6456,781300000.0
2008-02-01 18:10:00,1.6457,1.6467,1.64435,1.6444,745100000.0
2008-02-01 18:15:00,1.6444,1.6456,1.64305,1.6456,1028000001.0
2008-02-01 18:20:00,1.6456,1.6459,1.6442,1.64475,979400000.0
2008-02-01 18:25:00,1.64475,1.6452,1.64175,1.643,1314100000.0
2008-02-01 18:30:00,1.643,1.6444,1.64245,1.64345,824600000.0
2008-02-01 18:35:00,1.64355,1.6438,1.64225,1.64225,816800000.0
2008-02-01 18:40:00,1.64225,1.6431,1.6418,1.642,778500000.0
2008-02-01 18:45:00,1.64195,1.6427,1.6409,1.64255,793400000.0
2008-02-01 18:50:00,1.6426,1.6435,1.6421,1.6428,1016300000.0
2008-02-01 18:55:00,1.6428,1.64415,1.6427,1.6436,861300000.0
2008-02-01 19:00:00,1.6436,1.6438,1.6429,1.64295,1044800000.0
2008-02-01 19:05:00,1.64295,1.644,1.64295,1.6434,821400000.0
2008-02-01 19:10:00,1.6434,1.6444,1.64245,1.64335,1206000000.0
2008-02-01 19:15:00,1.64335,1.6444,1.64265,1.64425,675100000.0
2008-02-01 19:20:00,1.6442,1.6449,1.6432,1.6436,784100000.0
2008-02-01 19:25:00,1.6438,1.6443,1.64345,1.6437,868600000.0
2008-02-01 19:30:00,1.6437,1.6441,1.6428,1.643,787000000.0
2008-02-01 19:35:00,1.643,1.644,1.6428,1.6438,620300000.0
2008-02-01 19:40:00,1.6438,1.6443,1.6433,1.6434,786400000.0
2008-02-01 19:45:00,1.6436,1.6436,1.64235,1.643,969600000.0
2008-02-01 19:50:00,1.643,1.64355,1.64245,1.6429,754900000.0
2008-02-01 19:55:00,1.6429,1.6432,1.6427,1.64295,726600000.0
2008-02-01 20:00:00,1.6428,1.643,1.6414,1.6418,1294300000.0
2008-02-01 20:05:00,1.6418,1.6425,1.64175,1.6422,994400000.0
2008-02-01 20:10:00,1.6422,1.6424,1.6411,1.6419,666700000.0
2008-02-01 20:15:00,1.6415,1.6428,1.641,1.64265,757000000.0
2008-02-01 20:20:00,1.6427,1.6441,1.64265,1.6439,1411400000.0
2008-02-01 20:25:00,1.6439,1.6439,1.6426,1.6435,1221000000.0
2008-02-01 20:30:00,1.6435,1.6437,1.6431,1.6431,628200000.0
2008-02-01 20:35:00,1.6431,1.6436,1.6425,1.64335,1076400000.0
2008-02-01 20:40:00,1.64335,1.6435,1.6422,1.643,600100000.0
2008-02-01 20:45:00,1.643,1.6433,1.6421,1.6425,647800000.0
2008-02-01 20:50:00,1.6425,1.643,1.64205,1.643,1013000000.0
2008-02-01 20:55:00,1.643,1.64325,1.6421,1.6424,1283100000.0
2008-02-01 21:00:00,1.6424,1.6427,1.6419,1.6425,1494700000.0
2008-02-01 21:05:00,1.6425,1.6426,1.6418,1.6418,467500000.0
2008-02-01 21:10:00,1.6418,1.6422,1.6414,1.6421,796900000.0
2008-02-01 21:15:00,1.6421,1.6421,1.6412,1.6414,771600000.0
2008-02-01 21:20:00,1.6414,1.6418,1.6403,1.6407,836000000.0
2008-02-01 21:25:00,1.6407,1.64075,1.6396,1.6403,828199999.0
2008-02-01 21:30:00,1.6403,1.6403,1.6394,1.6397,1097500000.0
2008-02-01 21:35:00,1.6397,1.63985,1.6379,1.6379,1287600000.0
2008-02-01 21:40:00,1.638,1.6383,1.6374,1.6378,642400000.0
2008-02-01 21:45:00,1.6378,1.6385,1.6376,1.63805,660800000.0
2008-02-01 21:50:00,1.63805,1.63815,1.6368,1.637,907900002.0
2008-02-01 21:55:00,1.637,1.6372,1.63615,1.6364,856900000.0
2008-02-01 22:00:00,1.6364,1.6371,1.6361,1.6364,987400000.0
2008-02-01 22:05:00,1.6364,1.637,1.6362,1.6364,971300001.0
2008-02-01 22:10:00,1.6364,1.6364,1.6358,1.6359,428300000.0
2008-02-01 22:15:00,1.6359,1.6378,1.6356,1.6371,1051200000.0
2008-02-01 22:20:00,1.6371,1.63835,1.637,1.63795,800400000.0
2008-02-01 22:25:00,1.63795,1.63795,1.6363,1.6364,390800000.0
2008-02-01 22:30:00,1.6364,1.6372,1.6364,1.63705,385800000.0
2008-02-01 22:35:00,1.63705,1.6375,1.6364,1.6374,376100000.0
2008-02-01 22:40:00,1.63715,1.6375,1.636,1.6366,813200000.0
2008-02-01 22:45:00,1.6366,1.637,1.6363,1.6366,1371300005.0
2008-02-01 22:50:00,1.6366,1.6369,1.6361,1.6366,501300000.0
2008-02-01 22:55:00,1.6366,1.63705,1.63625,1.63625,336800000.0
2008-02-01 23:00:00,1.63625,1.6366,1.63625,1.6364,128400000.0
2008-02-04 00:00:00,1.6388,1.6388,1.6383,1.6388,800000000.0
2008-02-04 00:05:00,1.639,1.6391,1.6387,1.6391,1000000000.0
2008-02-04 00:10:00,1.639,1.639,1.6384,1.6384,1000000000.0
2008-02-04 00:15:00,1.6383,1.6383,1.6372,1.6376,1000000000.0
2008-02-04 00:20:00,1.6373,1.6375,1.637,1.6374,1000000000.0
2008-02-04 00:25:00,1.6375,1.6392,1.6369,1.6392,1000000000.0
2008-02-04 00:30:00,1.6394,1.6394,1.6384,1.6386,1000000000.0
2008-02-04 00:35:00,1.6385,1.6394,1.6379,1.6394,1000000000.0
2008-02-04 00:40:00,1.6395,1.6396,1.639,1.6393,1000000000.0
2008-02-04 00:45:00,1.6394,1.6399,1.6388,1.6397,1000000000.0
2008-02-04 00:50:00,1.6394,1.64,1.6393,1.6399,1000000000.0
2008-02-04 00:55:00,1.6397,1.6397,1.6389,1.6393,1000000000.0
2008-02-04 01:00:00,1.6389,1.6392,1.6387,1.639,800000000.0
2008-02-04 01:05:00,1.6388,1.639,1.6378,1.639,980000000.0
2008-02-04 01:10:00,1.639,1.639,1.638,1.6387,580000000.0
2008-02-04 01:15:00,1.6387,1.6387,1.63745,1.63775,2024000000.0
2008-02-04 01:20:00,1.63775,1.6379,1.6372,1.63765,1572000000.0
2008-02-04 01:25:00,1.63765,1.6393,1.6371,1.6393,2108000000.0
2008-02-04 01:30:00,1.6393,1.6395,1.63865,1.63885,1592000000.0
2008-02-04 01:35:00,1.63885,1.63975,1.6383,1.63975,715800000.0
2008-02-04 01:40:00,1.63975,1.6399,1.63915,1.6395,1400000000.0
2008-02-04 01:45:00,1.6395,1.64035,1.6393,1.64005,780000000.0
2008-02-04 01:50:00,1.64005,1.64035,1.63975,1.64025,406400000.0
2008-02-04 01:55:00,1.64025,1.6403,1.6393,1.63945,242400000.0
2008-02-04 02:00:00,1.63945,1.63955,1.6389,1.63915,774000000.0
2008-02-04 02:05:00,1.63915,1.63915,1.63805,1.63915,694300000.0
2008-02-04 02:10:00,1.63915,1.6393,1.63805,1.63805,368800000.0
2008-02-04 02:15:00,1.638,1.63835,1.63735,1.6378,649900000.0
2008-02-04 02:20:00,1.6355,1.6364,1.635,1.6353,554500000.0
2008-02-04 02:25:00,1.6352,1.6359,1.6351,1.6356,554500000.0
2008-02-04 02:30:00,1.6355,1.6359,1.6355,1.6357,443600000.0
2008-02-04 02:35:00,1.6356,1.63775,1.6355,1.6376,789500000.0
2008-02-04 02:40:00,1.6376,1.63775,1.6371,1.6373,301400000.0
2008-02-04 02:45:00,1.6373,1.63735,1.6361,1.63655,898100000.0
2008-02-04 02:50:00,1.63655,1.63685,1.636,1.63655,1014200000.0
2008-02-04 02:55:00,1.63655,1.637,1.6362,1.6367,452500000.0
2008-02-04 03:00:00,1.6367,1.63715,1.63635,1.63715,256300000.0
2008-02-04 03:05:00,1.63715,1.6374,1.63665,1.63695,397000000.0
2008-02-04 03:10:00,1.63705,1.63725,1.63635,1.63645,493900000.0
2008-02-04 03:15:00,1.63645,1.63675,1.6359,1.636,462900000.0
2008-02-04 03:20:00,1.636,1.6366,1.63535,1.6356,895400000.0
2008-02-04 03:25:00,1.6357,1.6362,1.6354,1.63595,659300000.0
2008-02-04 03:30:00,1.63595,1.63625,1.6358,1.63605,364200000.0
2008-02-04 03:35:00,1.636,1.6364,1.6359,1.6363,290400000.0
2008-02-04 03:40:00,1.6363,1.6365,1.63585,1.6359,392200000.0
2008-02-04 03:45:00,1.6359,1.6368,1.63585,1.63665,338100000.0
2008-02-04 03:50:00,1.6367,1.6368,1.6365,1.63665,319300000.0
2008-02-04 03:55:00,1.63665,1.637,1.63635,1.63685,1023700000.0
2008-02-04 04:00:00,1.63695,1.63815,1.6367,1.63805,292500000.0
2008-02-04 04:05:00,1.63805,1.6381,1.6374,1.6376,344600000.0
2008-02-04 04:10:00,1.6376,1.63775,1.6365,1.6375,241000000.0
2008-02-04 04:15:00,1.6375,1.6378,1.63665,1.6367,576400000.0
2008-02-04 04:20:00,1.6367,1.63695,1.6366,1.63665,253200000.0
2008-02-04 04:25:00,1.63665,1.6371,1.63655,1.63665,443600000.0
2008-02-04 04:30:00,1.63665,1.63675,1.6361,1.6363,496000000.0
2008-02-04 04:35:00,1.6362,1.6368,1.6362,1.63645,314500000.0
2008-02-04 04:40:00,1.63645,1.6365,1.63595,1.63615,372700000.0
2008-02-04 04:45:00,1.6362,1.63655,1.6359,1.6361,413500000.0
2008-02-04 04:50:00,1.636,1.6364,1.6358,1.63635,611500000.0
2008-02-04 04:55:00,1.63635,1.63665,1.63615,1.63625,593500000.0
2008-02-04 05:00:00,1.63625,1.63685,1.6359,1.6361,491100000.0
2008-02-04 05:05:00,1.6363,1.6367,1.6361,1.6363,256500000.0
2008-02-04 05:10:00,1.6363,1.63665,1.63595,1.63615,361000000.0
2008-02-04 05:15:00,1.63615,1.63615,1.6355,1.636,309500000.0
2008-02-04 05:20:00,1.636,1.6361,1.63545,1.6361,262300000.0
2008-02-04 05:25:00,1.6361,1.6369,1.6361,1.6363,229700000.0
2008-02-04 05:30:00,1.63635,1.63635,1.6356,1.6357,454000000.0
2008-02-04 05:35:00,1.6359,1.6364,1.63555,1.63625,500900000.0
2008-02-04 05:40:00,1.63625,1.63655,1.63585,1.63595,313600000.0
2008-02-04 05:45:00,1.63595,1.63705,1.6359,1.6368,427300000.0
2008-02-04 05:50:00,1.6368,1.63745,1.63645,1.6373,678500000.0
2008-02-04 05:55:00,1.6373,1.63775,1.63705,1.6373,1495700000.0
2008-02-04 06:00:00,1.6373,1.63745,1.63675,1.6372,896100000.0
2008-02-04 06:05:00,1.6372,1.6385,1.6369,1.63825,1681600000.0
2008-02-04 06:10:00,1.6382,1.6386,1.6377,1.63775,324300000.0
2008-02-04 06:15:00,1.63775,1.6383,1.63755,1.6377,547900000.0
2008-02-04 06:20:00,1.6377,1.6379,1.6372,1.63765,659800000.0
2008-02-04 06:25:00,1.63765,1.6383,1.63745,1.63765,753700000.0
2008-02-04 06:30:00,1.63765,1.63815,1.6376,1.63815,945200000.0
2008-02-04 06:35:00,1.63815,1.63815,1.637,1.6371,354700000.0
2008-02-04 06:40:00,1.63725,1.63755,1.6369,1.63695,618900000.0
2008-02-04 06:45:00,1.63695,1.63785,1.6369,1.63755,460500000.0
2008-02-04 06:50:00,1.63755,1.6377,1.63745,1.63755,142100000.0
2008-02-04 06:55:00,1.63755,1.63805,1.6373,1.6374,260000000.0
2008-02-04 07:00:00,1.6374,1.63805,1.63685,1.6372,414700000.0
2008-02-04 07:05:00,1.6372,1.6374,1.63705,1.6373,228600000.0
2008-02-04 07:10:00,1.6373,1.6373,1.63645,1.63685,327100000.0
2008-02-04 07:15:00,1.63685,1.63705,1.6365,1.63685,220500000.0
2008-02-04 07:20:00,1.63685,1.6371,1.6363,1.6363,317900000.0
2008-02-04 07:25:00,1.6363,1.63675,1.636,1.6361,195100000.0
2008-02-04 07:30:00,1.6361,1.63745,1.63605,1.6371,397600000.0
2008-02-04 07:35:00,1.6371,1.63745,1.6364,1.6367,359700000.0
2008-02-04 07:40:00,1.6367,1.6375,1.6366,1.637,218400000.0
2008-02-04 07:45:00,1.637,1.63725,1.6365,1.63665,369100000.0
2008-02-04 07:50:00,1.63665,1.63675,1.6362,1.63635,467400000.0
2008-02-04 07:55:00,1.63635,1.63685,1.63625,1.63675,509200000.0
2008-02-04 08:00:00,1.63675,1.63735,1.63665,1.6373,291500000.0
2008-02-04 08:05:00,1.6373,1.63785,1.63715,1.63765,451200000.0
2008-02-04 08:10:00,1.63765,1.6385,1.63755,1.6381,464600000.0
2008-02-04 08:15:00,1.6381,1.6388,1.6381,1.63875,389600000.0
2008-02-04 08:20:00,1.63875,1.63985,1.6385,1.6397,540500000.0
2008-02-04 08:25:00,1.6397,1.64025,1.6394,1.63955,391900000.0
2008-02-04 08:30:00,1.63955,1.6396,1.6387,1.63925,377500000.0
2008-02-04 08:35:00,1.63925,1.63945,1.63825,1.63845,347000000.0
2008-02-04 08:40:00,1.63845,1.6385,1.63765,1.63775,369900000.0
2008-02-04 08:45:00,1.63775,1.63815,1.6372,1.6373,184400000.0
2008-02-04 08:50:00,1.63735,1.6374,1.6369,1.63705,211300000.0
2008-02-04 08:55:00,1.63705,1.63875,1.63695,1.6387,483600000.0
2008-02-04 09:00:00,1.6387,1.6388,1.6376,1.6382,325100000.0
2008-02-04 09:05:00,1.6382,1.63845,1.63735,1.63795,952100000.0
2008-02-04 09:10:00,1.63795,1.6383,1.63725,1.6376,1272300000.0
2008-02-04 09:15:00,1.6376,1.63795,1.6365,1.63765,1724700000.0
2008-02-04 09:20:00,1.63765,1.6377,1.6369,1.63705,1118400000.0
2008-02-04 09:25:00,1.6371,1.6378,1.63695,1.6371,717100000.0
2008-02-04 09:30:00,1.6371,1.6374,1.6358,1.6362,2887400000.0
2008-02-04 09:35:00,1.6362,1.6366,1.635,1.6356,2821500000.0
2008-02-04 09:40:00,1.6356,1.6366,1.63535,1.636,1887199999.0
2008-02-04 09:45:00,1.63605,1.6361,1.63495,1.63535,1205900000.0
2008-02-04 09:50:00,1.63525,1.63565,1.63435,1.6349,710100000.0
2008-02-04 09:55:00,1.6349,1.6358,1.6341,1.6358,2099400000.0
2008-02-04 10:00:00,1.6358,1.636,1.6352,1.6356,2016400000.0
2008-02-04 10:05:00,1.6356,1.6361,1.63505,1.6359,1968400000.0
2008-02-04 10:10:00,1.6359,1.6367,1.6357,1.6363,890900000.0
2008-02-04 10:15:00,1.6363,1.6369,1.6357,1.636,2198500000.0
2008-02-04 10:20:00,1.636,1.6361,1.6352,1.6358,2453300000.0
2008-02-04 10:25:00,1.63585,1.63605,1.63535,1.6358,611100000.0
2008-02-04 10:30:00,1.6358,1.63595,1.6349,1.6351,1908400000.0
2008-02-04 10:35:00,1.6351,1.63535,1.6348,1.635,660200000.0
2008-02-04 10:40:00,1.635,1.6351,1.6341,1.6349,876800000.0
2008-02-04 10:45:00,1.6349,1.63605,1.6344,1.63585,1155600000.0
2008-02-04 10:50:00,1.63585,1.63585,1.63385,1.6342,1346300000.0
2008-02-04 10:55:00,1.6342,1.6351,1.6341,1.6349,1043400000.0
2008-02-04 11:00:00,1.6349,1.6355,1.6345,1.6353,1003500000.0
2008-02-04 11:05:00,1.6353,1.6356,1.6345,1.63515,1107000000.0
2008-02-04 11:10:00,1.635,1.6365,1.63485,1.63505,1615200000.0
2008-02-04 11:15:00,1.63505,1.6353,1.6341,1.6341,2241500000.0
2008-02-04 11:20:00,1.6341,1.6347,1.6338,1.6343,1355800000.0
2008-02-04 11:25:00,1.6343,1.6344,1.6332,1.6336,1274200000.0
2008-02-04 11:30:00,1.6335,1.6338,1.633,1.6336,894800001.0
2008-02-04 11:35:00,1.6336,1.63475,1.63325,1.6337,1014100000.0
2008-02-04 11:40:00,1.6337,1.6348,1.6337,1.6344,907600000.0
2008-02-04 11:45:00,1.6344,1.6344,1.6328,1.6331,494400000.0
2008-02-04 11:50:00,1.6331,1.63405,1.6327,1.63355,448900000.0
2008-02-04 11:55:00,1.6335,1.6336,1.63165,1.6327,798200000.0
2008-02-04 12:00:00,1.6327,1.6336,1.63235,1.6325,384100000.0
2008-02-04 12:05:00,1.6325,1.633,1.6315,1.6321,570000000.0
2008-02-04 12:10:00,1.6321,1.63355,1.6321,1.63295,403300000.0
2008-02-04 12:15:00,1.63295,1.63325,1.63235,1.63265,389100000.0
2008-02-04 12:20:00,1.6326,1.63435,1.6325,1.6337,589800000.0
2008-02-04 12:25:00,1.6338,1.63435,1.6336,1.6339,405600000.0
2008-02-04 12:30:00,1.634,1.63415,1.6335,1.6336,448800000.0
2008-02-04 12:35:00,1.6336,1.6343,1.6334,1.63375,364500000.0
2008-02-04 12:40:00,1.63375,1.63375,1.63305,1.6334,200900000.0
2008-02-04 12:45:00,1.6334,1.6336,1.6326,1.63275,179000000.0
2008-02-04 12:50:00,1.63275,1.633,1.6323,1.6325,329500000.0
2008-02-04 12:55:00,1.6325,1.6325,1.6316,1.632,472700000.0
2008-02-04 13:00:00,1.632,1.6327,1.6318,1.6324,403900000.0
2008-02-04 13:05:00,1.63245,1.6329,1.6321,1.63235,566800000.0
2008-02-04 13:10:00,1.63235,1.6329,1.6323,1.6328,465900000.0
2008-02-04 13:15:00,1.6328,1.6333,1.63265,1.6333,358800000.0
2008-02-04 13:20:00,1.6333,1.6343,1.6333,1.63385,476500000.0
2008-02-04 13:25:00,1.63385,1.63455,1.6337,1.634,437200000.0
2008-02-04 13:30:00,1.634,1.6347,1.63375,1.6347,572800000.0
2008-02-04 13:35:00,1.6347,1.6348,1.63325,1.6336,641100000.0
2008-02-04 13:40:00,1.6336,1.6342,1.63345,1.6339,261400000.0
2008-02-04 13:45:00,1.634,1.634,1.6328,1.633,483700000.0
2008-02-04 13:50:00,1.633,1.6343,1.633,1.6339,497300000.0
2008-02-04 13:55:00,1.6339,1.6345,1.6333,1.6338,537400000.0
2008-02-04 14:00:00,1.6338,1.634,1.63305,1.6338,673000000.0
2008-02-04 14:05:00,1.6338,1.6341,1.6333,1.63375,473300000.0
2008-02-04 14:10:00,1.63375,1.6342,1.6332,1.6336,452500000.0
2008-02-04 14:15:00,1.6336,1.634,1.6332,1.63395,337100000.0
2008-02-04 14:20:00,1.63395,1.6342,1.6331,1.6333,472100000.0
2008-02-04 14:25:00,1.63325,1.634,1.6332,1.6332,570400000.0
2008-02-04 14:30:00,1.63325,1.6337,1.6332,1.6337,362000000.0
2008-02-04 14:35:00,1.63375,1.63395,1.6333,1.63345,471100000.0
2008-02-04 14:40:00,1.63355,1.63395,1.63255,1.63325,1383100000.0
2008-02-04 14:45:00,1.6333,1.63395,1.6332,1.63355,812100000.0
2008-02-04 14:50:00,1.63355,1.6336,1.63315,1.63325,505500000.0
2008-02-04 14:55:00,1.63335,1.63335,1.63275,1.6333,611900000.0
2008-02-04 15:00:00,1.6333,1.63505,1.63325,1.63485,965300000.0
2008-02-04 15:05:00,1.6349,1.63575,1.6347,1.63525,1350200000.0
2008-02-04 15:10:00,1.63525,1.63525,1.63345,1.63355,1450700000.0
2008-02-04 15:15:00,1.63355,1.63405,1.63255,1.63345,2091500000.0
2008-02-04 15:20:00,1.63345,1.63355,1.63215,1.6328,1766400000.0
2008-02-04 15:25:00,1.6328,1.63295,1.63205,1.63235,796600000.0
2008-02-04 15:30:00,1.63235,1.63335,1.6322,1.6332,822800000.0
2008-02-04 15:35:00,1.6332,1.63385,1.63265,1.63275,1028500000.0
2008-02-04 15:40:00,1.63275,1.6329,1.6325,1.6329,1075100000.0
2008-02-04 15:45:00,1.6329,1.6332,1.63255,1.63305,943400000.0
2008-02-04 15:50:00,1.63305,1.63305,1.63235,1.63265,2000700000.0
2008-02-04 15:55:00,1.63265,1.63305,1.63235,1.63235,1577900000.0
2008-02-04 16:00:00,1.63235,1.63245,1.63155,1.63205,2253000000.0
2008-02-04 16:05:00,1.63205,1.6322,1.63135,1.63175,898000000.0
2008-02-04 16:10:00,1.63175,1.6318,1.63125,1.63175,463700000.0
2008-02-04 16:15:00,1.63175,1.63175,1.63085,1.63105,1407200000.0
2008-02-04 16:20:00,1.63105,1.6312,1.63055,1.63055,1539500000.0
2008-02-04 16:25:00,1.63055,1.63085,1.63015,1.63025,1045300000.0
2008-02-04 16:30:00,1.63025,1.6305,1.62955,1.62965,746800000.0
2008-02-04 16:35:00,1.6296,1.63105,1.62955,1.63105,1165300000.0
2008-02-04 16:40:00,1.63105,1.63225,1.63045,1.63055,1677400000.0
2008-02-04 16:45:00,1.63055,1.6307,1.6295,1.62975,1580000000.0
2008-02-04 16:50:00,1.62975,1.63085,1.62955,1.63065,1494000000.0
2008-02-04 16:55:00,1.63065,1.63095,1.62935,1.62955,1675500000.0
2008-02-04 17:00:00,1.62945,1.63055,1.62905,1.62915,2035500000.0
2008-02-04 17:05:00,1.62915,1.6309,1.62895,1.6306,1408800000.0
2008-02-04 17:10:00,1.63065,1.6312,1.63035,1.63075,967200000.0
2008-02-04 17:15:00,1.63065,1.63065,1.62975,1.63015,1095900000.0
2008-02-04 17:20:00,1.63015,1.63015,1.6294,1.6295,821400000.0
2008-02-04 17:25:00,1.6295,1.63,1.629,1.63,926600000.0
2008-02-04 17:30:00,1.63,1.6305,1.6297,1.6303,800000000.0
2008-02-04 17:35:00,1.6303,1.6303,1.62935,1.6297,794800000.0
2008-02-04 17:40:00,1.6297,1.6297,1.6287,1.6288,573500000.0
2008-02-04 17:45:00,1.62905,1.62905,1.6286,1.6288,324500000.0
2008-02-04 17:50:00,1.62885,1.6291,1.6285,1.6287,514000000.0
2008-02-04 17:55:00,1.6287,1.6294,1.6286,1.6288,781900000.0
2008-02-04 18:00:00,1.6288,1.6293,1.6286,1.6288,740500000.0
2008-02-04 18:05:00,1.6288,1.62945,1.6284,1.6291,864100000.0
2008-02-04 18:10:00,1.6291,1.6298,1.6288,1.6288,779200000.0
2008-02-04 18:15:00,1.62875,1.62895,1.6285,1.6288,421900000.0
2008-02-04 18:20:00,1.6288,1.62955,1.6284,1.62915,842300000.0
2008-02-04 18:25:00,1.62915,1.6313,1.6291,1.6311,694800000.0
2008-02-04 18:30:00,1.63115,1.6312,1.63065,1.6308,569200000.0
2008-02-04 18:35:00,1.6308,1.6323,1.6307,1.6321,1048800000.0
2008-02-04 18:40:00,1.6321,1.6325,1.6312,1.6316,642800000.0
2008-02-04 18:45:00,1.63165,1.6322,1.6311,1.6311,680500000.0
2008-02-04 18:50:00,1.6311,1.6316,1.6311,1.6314,330400000.0
2008-02-04 18:55:00,1.63145,1.63205,1.6304,1.6315,1414500000.0
2008-02-04 19:00:00,1.6315,1.63195,1.63125,1.6317,611600000.0
2008-02-04 19:05:00,1.6317,1.63225,1.6316,1.6318,527200000.0
2008-02-04 19:10:00,1.6318,1.632,1.6315,1.6317,782200000.0
2008-02-04 19:15:00,1.6317,1.6319,1.63115,1.6314,494600000.0
2008-02-04 19:20:00,1.6314,1.6314,1.63065,1.63125,690100000.0
2008-02-04 19:25:00,1.63125,1.632,1.63085,1.63185,807700000.0
2008-02-04 19:30:00,1.63185,1.633,1.63145,1.6317,863600000.0
2008-02-04 19:35:00,1.6317,1.6331,1.6315,1.63265,767400000.0
2008-02-04 19:40:00,1.63265,1.6332,1.63195,1.63305,962800000.0
2008-02-04 19:45:00,1.63315,1.6343,1.63295,1.6339,786800000.0
2008-02-04 19:50:00,1.6339,1.6339,1.633,1.6336,475800000.0
2008-02-04 19:55:00,1.6335,1.6339,1.63305,1.6333,669300000.0
2008-02-04 20:00:00,1.6333,1.6334,1.633,1.6334,447600000.0
2008-02-04 20:05:00,1.6334,1.6344,1.6334,1.6337,1254400000.0
2008-02-04 20:10:00,1.6337,1.6338,1.63325,1.6335,597600000.0
2008-02-04 20:15:00,1.6335,1.6335,1.6326,1.6327,340600000.0
2008-02-04 20:20:00,1.6327,1.6334,1.6326,1.63295,664500000.0
2008-02-04 20:25:00,1.63295,1.6332,1.6323,1.6325,543600000.0
2008-02-04 20:30:00,1.6325,1.6325,1.63195,1.63195,725300000.0
2008-02-04 20:35:00,1.63195,1.6325,1.6316,1.6321,1267800000.0
2008-02-04 20:40:00,1.6321,1.63235,1.632,1.6322,625400000.0
2008-02-04 20:45:00,1.6322,1.6323,1.6318,1.6323,840400000.0
2008-02-04 20:50:00,1.6323,1.6324,1.63175,1.6321,325600000.0
2008-02-04 20:55:00,1.6321,1.6322,1.6316,1.6317,528600000.0
2008-02-04 21:00:00,1.6318,1.63195,1.6315,1.6317,779800000.0
2008-02-04 21:05:00,1.63155,1.6323,1.63155,1.6321,374400000.0
2008-02-04 21:10:00,1.6321,1.6327,1.6321,1.6325,431400000.0
2008-02-04 21:15:00,1.6325,1.6326,1.63225,1.6325,589400000.0
2008-02-04 21:20:00,1.6324,1.6326,1.63225,1.6324,391600000.0
2008-02-04 21:25:00,1.6323,1.6324,1.63185,1.6321,317600000.0
2008-02-04 21:30:00,1.6321,1.6325,1.6321,1.6323,311800000.0
2008-02-04 21:35:00,1.6322,1.6325,1.63155,1.6316,935500000.0
2008-02-04 21:40:00,1.6316,1.6317,1.6314,1.6315,746600000.0
2008-02-04 21:45:00,1.6315,1.6315,1.631,1.6312,524000000.0
2008-02-04 21:50:00,1.6312,1.6312,1.6305,1.6305,1307200000.0
2008-02-04 21:55:00,1.6305,1.631,1.6295,1.6295,1475300000.0
2008-02-04 22:00:00,1.6295,1.63065,1.6294,1.6306,1193000000.0
2008-02-04 22:05:00,1.6306,1.6306,1.6301,1.6303,1216000000.0
2008-02-04 22:10:00,1.6303,1.6304,1.6296,1.6302,1051000000.0
2008-02-04 22:15:00,1.6302,1.6311,1.6299,1.6308,973400000.0
2008-02-04 22:20:00,1.63075,1.6308,1.6304,1.63055,471400000.0
2008-02-04 22:25:00,1.63055,1.6318,1.6305,1.6316,908700000.0
2008-02-04 22:30:00,1.6316,1.6323,1.6315,1.6318,709400000.0
2008-02-04 22:35:00,1.6318,1.63295,1.63175,1.6322,933200000.0
2008-02-04 22:40:00,1.6322,1.6324,1.63175,1.632,444600000.0
2008-02-04 22:45:00,1.632,1.6324,1.63115,1.6312,759500000.0
2008-02-04 22:50:00,1.6312,1.63135,1.63085,1.63105,611800000.0
2008-02-04 22:55:00,1.63105,1.6316,1.63085,1.6316,675600000.0
2008-02-04 23:00:00,1.6316,1.6326,1.6311,1.6326,287800000.0
2008-02-04 23:05:00,1.6326,1.6326,1.631,1.6317,394100000.0
2008-02-04 23:10:00,1.6317,1.6317,1.6312,1.6317,446500000.0
2008-02-04 23:15:00,1.6317,1.6319,1.6314,1.6316,383800000.0
2008-02-04 23:20:00,1.6316,1.6316,1.63115,1.6316,225200000.0
2008-02-04 23:25:00,1.6316,1.6317,1.63125,1.63165,216100000.0
2008-02-04 23:30:00,1.63165,1.6321,1.63135,1.6316,363500000.0
2008-02-04 23:35:00,1.6316,1.632,1.6314,1.6317,680200000.0
2008-02-04 23:40:00,1.6317,1.6323,1.6317,1.6321,520500000.0
2008-02-04 23:45:00,1.6321,1.633,1.632,1.6328,452100000.0
2008-02-04 23:50:00,1.6328,1.6333,1.6326,1.6333,450000000.0
2008-02-04 23:55:00,1.6333,1.6337,1.632,1.6321,424800000.0
2008-02-05 00:00:00,1.6321,1.6332,1.6317,1.6327,989800000.0
2008-02-05 00:05:00,1.6327,1.633,1.6321,1.633,551200000.0
2008-02-05 00:10:00,1.633,1.6335,1.6326,1.6326,579000000.0
2008-02-05 00:15:00,1.6327,1.633,1.6324,1.6327,327800000.0
2008-02-05 00:20:00,1.6327,1.6328,1.6303,1.6324,348600000.0
2008-02-05 00:25:00,1.6324,1.6326,1.6316,1.6318,290300000.0
2008-02-05 00:30:00,1.6318,1.63565,1.6318,1.6332,871200000.0
2008-02-05 00:35:00,1.6332,1.6353,1.6325,1.6344,642300000.0
2008-02-05 00:40:00,1.6344,1.63565,1.6339,1.6339,587200000.0
2008-02-05 00:45:00,1.6339,1.63415,1.6331,1.6331,294200000.0
2008-02-05 00:50:00,1.6331,1.6337,1.6324,1.63325,498100000.0
2008-02-05 00:55:00,1.63335,1.6337,1.63225,1.6326,293700000.0
2008-02-05 01:00:00,1.6327,1.6332,1.63185,1.63295,541600000.0
2008-02-05 01:05:00,1.63295,1.63385,1.63285,1.63335,931300000.0
2008-02-05 01:10:00,1.63335,1.63375,1.63275,1.6332,783700000.0
2008-02-05 01:15:00,1.6332,1.6333,1.6324,1.6328,439500000.0
2008-02-05 01:20:00,1.6328,1.6332,1.6327,1.63315,183600000.0
2008-02-05 01:25:00,1.63315,1.6334,1.63235,1.6325,441100000.0
2008-02-05 01:30:00,1.6325,1.6334,1.6325,1.6333,278600000.0
2008-02-05 01:35:00,1.6333,1.63385,1.63215,1.63315,280100000.0
2008-02-05 01:40:00,1.63315,1.6333,1.63245,1.63285,377900000.0
2008-02-05 01:45:00,1.63285,1.63305,1.6325,1.6327,82600000.0
2008-02-05 01:50:00,1.6327,1.6338,1.6327,1.6336,168900000.0
2008-02-05 01:55:00,1.6336,1.63365,1.63285,1.63305,389600000.0
2008-02-05 02:00:00,1.63305,1.6339,1.63295,1.6337,376600000.0
2008-02-05 02:05:00,1.6337,1.6344,1.6334,1.6342,328400000.0
2008-02-05 02:10:00,1.6342,1.6348,1.6342,1.6346,348900000.0
2008-02-05 02:15:00,1.6346,1.6346,1.6337,1.6337,458600000.0
2008-02-05 02:20:00,1.6337,1.63425,1.6335,1.63425,221300000.0
2008-02-05 02:25:00,1.63425,1.63495,1.634,1.63425,375700000.0
2008-02-05 02:30:00,1.63425,1.6372,1.63235,1.6369,1047000000.0
2008-02-05 02:35:00,1.63685,1.6373,1.63665,1.6369,477900000.0
2008-02-05 02:40:00,1.6369,1.6373,1.63685,1.63685,306600000.0
2008-02-05 02:45:00,1.63685,1.63685,1.6362,1.63675,533000000.0
2008-02-05 02:50:00,1.63675,1.63685,1.63605,1.63625,323900000.0
2008-02-05 02:55:00,1.63625,1.6363,1.63555,1.6358,1403900000.0
2008-02-05 03:00:00,1.6358,1.6367,1.63555,1.63665,1929600000.0
2008-02-05 03:05:00,1.63665,1.637,1.63525,1.6357,2553800000.0
2008-02-05 03:10:00,1.6357,1.636,1.6354,1.63565,568100000.0
2008-02-05 03:15:00,1.63565,1.6359,1.63515,1.6356,1044000000.0
2008-02-05 03:20:00,1.6356,1.63585,1.6354,1.63555,956400000.0
2008-02-05 03:25:00,1.63555,1.6367,1.63475,1.63595,1374300000.0
2008-02-05 03:30:00,1.63595,1.63595,1.6354,1.6355,700500000.0
2008-02-05 03:35:00,1.63555,1.6358,1.6353,1.63535,945100000.0
2008-02-05 03:40:00,1.63535,1.63555,1.63525,1.6353,735600000.0
2008-02-05 03:45:00,1.6353,1.6353,1.6346,1.63465,402300000.0
2008-02-05 03:50:00,1.63465,1.6347,1.634,1.63445,446000000.0
2008-02-05 03:55:00,1.63445,1.63485,1.63415,1.63485,624000000.0
2008-02-05 04:00:00,1.63485,1.635,1.6341,1.6342,890200000.0
2008-02-05 04:05:00,1.6342,1.6345,1.63345,1.63415,1639500000.0
2008-02-05 04:10:00,1.63415,1.63415,1.6331,1.6339,1175900000.0
2008-02-05 04:15:00,1.6338,1.6343,1.6338,1.6342,364400000.0
2008-02-05 04:20:00,1.63425,1.6344,1.6337,1.6339,1191200000.0
2008-02-05 04:25:00,1.6338,1.635,1.6338,1.63495,1064800000.0
2008-02-05 04:30:00,1.6349,1.6354,1.6349,1.6351,1089100000.0
2008-02-05 04:35:00,1.6351,1.6352,1.6346,1.6348,1145300000.0
2008-02-05 04:40:00,1.63485,1.6352,1.6348,1.635,1080000000.0
2008-02-05 04:45:00,1.635,1.6352,1.6346,1.6351,439100000.0
2008-02-05 04:50:00,1.6351,1.6352,1.6348,1.6352,641700000.0
2008-02-05 04:55:00,1.63525,1.63555,1.63515,1.6354,860100000.0
2008-02-05 05:00:00,1.6355,1.6355,1.63495,1.63495,781000000.0
2008-02-05 05:05:00,1.63495,1.6351,1.6344,1.6351,937400000.0
2008-02-05 05:10:00,1.6351,1.6351,1.634,1.63405,931800000.0
2008-02-05 05:15:00,1.63405,1.6342,1.63355,1.63395,1035700000.0
2008-02-05 05:20:00,1.63395,1.63415,1.63315,1.63365,1470700000.0
2008-02-05 05:25:00,1.63365,1.63565,1.63225,1.63295,1605000000.0
2008-02-05 05:30:00,1.63295,1.6386,1.63035,1.6382,3390100000.0
2008-02-05 05:35:00,1.6382,1.6399,1.63585,1.6363,3444400000.0
2008-02-05 05:40:00,1.6363,1.6363,1.6341,1.63525,2546800000.0
2008-02-05 05:45:00,1.63525,1.63545,1.63355,1.6337,2093300000.0
2008-02-05 05:50:00,1.6337,1.63495,1.6333,1.63455,1541400000.0
2008-02-05 05:55:00,1.63455,1.6346,1.6329,1.63375,957500000.0
2008-02-05 06:00:00,1.63375,1.63425,1.63365,1.6339,248600000.0
2008-02-05 06:05:00,1.6339,1.6339,1.6318,1.63255,523200000.0
2008-02-05 06:10:00,1.63255,1.6337,1.63245,1.63345,461300000.0
2008-02-05 06:15:00,1.6336,1.6336,1.6311,1.6311,948100000.0
2008-02-05 06:20:00,1.6311,1.63205,1.6293,1.632,1150000000.0
2008-02-05 06:25:00,1.632,1.63255,1.6319,1.632,498300000.0
2008-02-05 06:30:00,1.63205,1.6326,1.63085,1.6322,921000000.0
2008-02-05 06:35:00,1.6322,1.63225,1.6312,1.6315,807300000.0
2008-02-05 06:40:00,1.6315,1.632,1.6305,1.6312,831200000.0
2008-02-05 06:45:00,1.6312,1.63185,1.63075,1.6318,914900000.0
2008-02-05 06:50:00,1.6318,1.6332,1.63165,1.63285,586700000.0
2008-02-05 06:55:00,1.63285,1.63385,1.63275,1.6334,649200000.0
2008-02-05 07:00:00,1.63345,1.6335,1.63275,1.63345,330100000.0
2008-02-05 07:05:00,1.63335,1.6336,1.6329,1.633,436500000.0
2008-02-05 07:10:00,1.63305,1.6338,1.63285,1.6336,319200000.0
2008-02-05 07:15:00,1.63365,1.63385,1.6334,1.6336,429900000.0
2008-02-05 07:20:00,1.63355,1.6345,1.63355,1.634,592200000.0
2008-02-05 07:25:00,1.634,1.634,1.6334,1.634,299700000.0
2008-02-05 07:30:00,1.6338,1.6345,1.6336,1.6345,199000000.0
2008-02-05 07:35:00,1.6345,1.6346,1.6336,1.63385,362300000.0
2008-02-05 07:40:00,1.63385,1.634,1.6331,1.6334,589600000.0
2008-02-05 07:45:00,1.6333,1.6334,1.632,1.6325,632600000.0
2008-02-05 07:50:00,1.63265,1.63325,1.63215,1.63275,825000000.0
2008-02-05 07:55:00,1.63275,1.633,1.63185,1.6322,802000000.0
2008-02-05 08:00:00,1.6322,1.6326,1.632,1.6324,345000000.0
2008-02-05 08:05:00,1.6324,1.6337,1.6322,1.633,379800000.0
2008-02-05 08:10:00,1.63295,1.6335,1.6324,1.6327,712200000.0
2008-02-05 08:15:00,1.6327,1.6331,1.6319,1.632,478200000.0
2008-02-05 08:20:00,1.6319,1.6325,1.6318,1.6321,648500000.0
2008-02-05 08:25:00,1.6321,1.6328,1.6317,1.6317,495200000.0
2008-02-05 08:30:00,1.6317,1.6332,1.6315,1.6316,798300000.0
2008-02-05 08:35:00,1.6316,1.6323,1.63155,1.632,559200000.0
2008-02-05 08:40:00,1.632,1.6326,1.632,1.63255,534000000.0
2008-02-05 08:45:00,1.63255,1.6327,1.6319,1.6319,280100000.0
2008-02-05 08:50:00,1.6319,1.632,1.631,1.6313,606100000.0
2008-02-05 08:55:00,1.6313,1.6315,1.6309,1.63135,450400000.0
2008-02-05 09:00:00,1.63135,1.6323,1.63095,1.63165,773100000.0
2008-02-05 09:05:00,1.63165,1.6323,1.631,1.63105,1365600000.0
2008-02-05 09:10:00,1.6312,1.632,1.6309,1.63135,1612200000.0
2008-02-05 09:15:00,1.63135,1.63155,1.63105,1.6313,1777800000.0
2008-02-05 09:20:00,1.6313,1.6315,1.6305,1.63075,1693500000.0
2008-02-05 09:25:00,1.63075,1.6311,1.62985,1.6304,2325700000.0
2008-02-05 09:30:00,1.6304,1.63105,1.6302,1.6306,2556000000.0
2008-02-05 09:35:00,1.63055,1.6306,1.6301,1.63045,1898900000.0
2008-02-05 09:40:00,1.63045,1.63115,1.6302,1.6305,2163700000.0
2008-02-05 09:45:00,1.6305,1.63065,1.6298,1.62985,1876200000.0
2008-02-05 09:50:00,1.62985,1.62995,1.62965,1.62965,1654400000.0
2008-02-05 09:55:00,1.62965,1.62975,1.62915,1.6293,1774000000.0
2008-02-05 10:00:00,1.6293,1.6295,1.62845,1.62905,2067500000.0
2008-02-05 10:05:00,1.62905,1.6292,1.6276,1.6278,1950200000.0
2008-02-05 10:10:00,1.6278,1.6285,1.6276,1.6283,1932100000.0
2008-02-05 10:15:00,1.6284,1.62915,1.6282,1.62865,2510800000.0
2008-02-05 10:20:00,1.62865,1.6287,1.62785,1.6281,1788700000.0
2008-02-05 10:25:00,1.62815,1.6285,1.6269,1.6272,2025500000.0
2008-02-05 10:30:00,1.6272,1.62775,1.62675,1.6272,924600000.0
2008-02-05 10:35:00,1.6272,1.62755,1.62605,1.6264,2661400000.0
2008-02-05 10:40:00,1.6264,1.62785,1.6264,1.62695,2385300000.0
2008-02-05 10:45:00,1.6269,1.6279,1.6266,1.6276,1807100000.0
2008-02-05 10:50:00,1.6276,1.62825,1.62705,1.62705,1923000000.0
2008-02-05 10:55:00,1.62705,1.62805,1.6266,1.62685,2109300000.0
2008-02-05 11:00:00,1.62675,1.6271,1.6263,1.6269,1532000000.0
2008-02-05 11:05:00,1.6269,1.6275,1.6263,1.62665,2006000000.0
2008-02-05 11:10:00,1.62665,1.62705,1.62585,1.62615,2570500000.0
2008-02-05 11:15:00,1.62625,1.627,1.62565,1.6259,2247800000.0
2008-02-05 11:20:00,1.6259,1.6272,1.62485,1.6269,2532700000.0
2008-02-05 11:25:00,1.6269,1.6279,1.6264,1.6268,2849500000.0
2008-02-05 11:30:00,1.6268,1.6268,1.6243,1.625,3468300000.0
2008-02-05 11:35:00,1.625,1.6255,1.62405,1.62515,3117600000.0
2008-02-05 11:40:00,1.62515,1.6254,1.62425,1.62475,2972800000.0
2008-02-05 11:45:00,1.62475,1.62515,1.6243,1.6244,2127900000.0
2008-02-05 11:50:00,1.6244,1.6248,1.6237,1.62475,2147600000.0
2008-02-05 11:55:00,1.62475,1.6253,1.6245,1.62505,2267900000.0
2008-02-05 12:00:00,1.62505,1.6251,1.62395,1.62435,2241600000.0
2008-02-05 12:05:00,1.62435,1.6247,1.6236,1.62435,2240400000.0
2008-02-05 12:10:00,1.62435,1.62545,1.6243,1.6244,2411000000.0
2008-02-05 12:15:00,1.6244,1.6249,1.6228,1.6234,2589600000.0
2008-02-05 12:20:00,1.6234,1.62395,1.6217,1.6223,2686400000.0
2008-02-05 12:25:00,1.62235,1.6229,1.621,1.62255,2187500000.0
2008-02-05 12:30:00,1.62255,1.62565,1.6221,1.6252,2681500000.0
2008-02-05 12:35:00,1.6252,1.6255,1.62465,1.62525,1710600000.0
2008-02-05 12:40:00,1.62525,1.6254,1.62425,1.6247,2708500000.0
2008-02-05 12:45:00,1.6247,1.6248,1.62265,1.62285,2313800000.0
2008-02-05 12:50:00,1.62285,1.62325,1.6224,1.6232,1728900000.0
2008-02-05 12:55:00,1.6232,1.6238,1.6225,1.62335,2548000000.0
2008-02-05 13:00:00,1.62335,1.6238,1.62305,1.62345,1607700000.0
2008-02-05 13:05:00,1.62345,1.62355,1.6226,1.623,2529800000.0
2008-02-05 13:10:00,1.6229,1.62385,1.62275,1.6233,2232900000.0
2008-02-05 13:15:00,1.6233,1.6235,1.62225,1.62305,2987500000.0
2008-02-05 13:20:00,1.62305,1.6232,1.6217,1.62185,2548800000.0
2008-02-05 13:25:00,1.62185,1.6241,1.6215,1.62395,3258800000.0
2008-02-05 13:30:00,1.62395,1.62435,1.62275,1.6239,3434000000.0
2008-02-05 13:35:00,1.6239,1.62605,1.6236,1.62525,1871400000.0
2008-02-05 13:40:00,1.62525,1.6263,1.62485,1.6256,2388900000.0
2008-02-05 13:45:00,1.62565,1.6257,1.6243,1.6246,1898600000.0
2008-02-05 13:50:00,1.6246,1.6254,1.6244,1.625,2467000000.0
2008-02-05 13:55:00,1.625,1.62515,1.62385,1.6239,2194900000.0
2008-02-05 14:00:00,1.62395,1.6247,1.6236,1.6247,2524400000.0
2008-02-05 14:05:00,1.6248,1.6271,1.62425,1.62655,2489400000.0
2008-02-05 14:10:00,1.6265,1.6267,1.6254,1.6258,1837400000.0
2008-02-05 14:15:00,1.6258,1.6268,1.6256,1.6268,1242800000.0
2008-02-05 14:20:00,1.6268,1.62695,1.62575,1.62605,1367000000.0
2008-02-05 14:25:00,1.626,1.6265,1.62575,1.62575,1407700000.0
2008-02-05 14:30:00,1.62575,1.6265,1.6253,1.6264,2022200000.0
2008-02-05 14:35:00,1.6264,1.6278,1.62605,1.6272,1912000000.0
2008-02-05 14:40:00,1.6272,1.6278,1.62705,1.6271,1621500000.0
2008-02-05 14:45:00,1.6271,1.6276,1.62635,1.62755,1853700000.0
2008-02-05 14:50:00,1.6276,1.6277,1.6264,1.62645,1285700000.0
2008-02-05 14:55:00,1.62645,1.6278,1.62635,1.6275,1037200000.0
2008-02-05 15:00:00,1.6276,1.6276,1.6265,1.62665,960000000.0
2008-02-05 15:05:00,1.62665,1.6269,1.626,1.6267,839200000.0
2008-02-05 15:10:00,1.6267,1.6267,1.6252,1.62595,1089000000.0
2008-02-05 15:15:00,1.6259,1.626,1.62495,1.62495,935700000.0
2008-02-05 15:20:00,1.6249,1.6253,1.6246,1.62475,980900000.0
2008-02-05 15:25:00,1.62475,1.6251,1.62395,1.6246,1414400000.0
2008-02-05 15:30:00,1.6246,1.6253,1.6243,1.6243,1260400000.0
2008-02-05 15:35:00,1.6243,1.6247,1.6235,1.6237,1579900000.0
2008-02-05 15:40:00,1.6237,1.6251,1.6235,1.62395,1535500000.0
2008-02-05 15:45:00,1.6241,1.6249,1.62315,1.62385,2219100000.0
2008-02-05 15:50:00,1.62385,1.6241,1.62315,1.62355,2240100000.0
2008-02-05 15:55:00,1.62355,1.6303,1.62325,1.62865,2774000000.0
2008-02-05 16:00:00,1.62875,1.6327,1.6286,1.6307,2139300000.0
2008-02-05 16:05:00,1.6307,1.6317,1.629,1.6305,2325600000.0
2008-02-05 16:10:00,1.6305,1.6309,1.6298,1.63085,1886300000.0
2008-02-05 16:15:00,1.63085,1.6313,1.62935,1.631,1968300000.0
2008-02-05 16:20:00,1.63135,1.6336,1.6313,1.6324,2301700000.0
2008-02-05 16:25:00,1.6324,1.63285,1.6315,1.6323,2698600000.0
2008-02-05 16:30:00,1.6323,1.6335,1.63135,1.6329,3356600000.0
2008-02-05 16:35:00,1.6329,1.6358,1.63285,1.6355,3209600000.0
2008-02-05 16:40:00,1.63545,1.6358,1.63295,1.63365,3137500000.0
2008-02-05 16:45:00,1.63355,1.6357,1.6333,1.63425,2438000000.0
2008-02-05 16:50:00,1.63425,1.6352,1.63295,1.634,3222100000.0
2008-02-05 16:55:00,1.63395,1.63395,1.63115,1.6319,2061700000.0
2008-02-05 17:00:00,1.6319,1.6325,1.6312,1.6318,1822700000.0
2008-02-05 17:05:00,1.6318,1.6328,1.63115,1.6317,2345600000.0
2008-02-05 17:10:00,1.6317,1.63355,1.6316,1.6334,2551100000.0
2008-02-05 17:15:00,1.6334,1.63345,1.6314,1.63265,2413900000.0
2008-02-05 17:20:00,1.6327,1.6329,1.6316,1.6329,2366900000.0
2008-02-05 17:25:00,1.6329,1.6333,1.6313,1.6313,1898500000.0
2008-02-05 17:30:00,1.6313,1.632,1.6306,1.6317,1839400000.0
2008-02-05 17:35:00,1.6317,1.6323,1.6313,1.6315,1978900000.0
2008-02-05 17:40:00,1.6315,1.6322,1.63095,1.6317,2224300000.0
2008-02-05 17:45:00,1.6317,1.6323,1.6312,1.63205,2216600000.0
2008-02-05 17:50:00,1.63205,1.6329,1.6319,1.6325,2304900000.0
2008-02-05 17:55:00,1.6325,1.63275,1.6307,1.6311,2645900000.0
2008-02-05 18:00:00,1.6311,1.63185,1.63075,1.63165,2040300000.0
2008-02-05 18:05:00,1.63165,1.63195,1.6302,1.6304,3157200000.0
2008-02-05 18:10:00,1.6304,1.631,1.6301,1.63025,2409800000.0
2008-02-05 18:15:00,1.63025,1.6313,1.6301,1.63065,2037600000.0
2008-02-05 18:20:00,1.63065,1.63105,1.62995,1.6301,2140800000.0
2008-02-05 18:25:00,1.63005,1.6305,1.6292,1.6295,2351000000.0
2008-02-05 18:30:00,1.6295,1.6298,1.6288,1.62935,1115400000.0
2008-02-05 18:35:00,1.62935,1.6294,1.62825,1.62845,2128600000.0
2008-02-05 18:40:00,1.6284,1.6298,1.6283,1.6297,1603500000.0
2008-02-05 18:45:00,1.6297,1.62995,1.6283,1.62855,1924900000.0
2008-02-05 18:50:00,1.62855,1.629,1.6271,1.6274,1922500000.0
2008-02-05 18:55:00,1.6274,1.6275,1.6266,1.627,1225300000.0
2008-02-05 19:00:00,1.627,1.6283,1.627,1.62815,677300000.0
2008-02-05 19:05:00,1.62815,1.6282,1.62695,1.6273,711840000.0
2008-02-05 19:10:00,1.6273,1.62795,1.6273,1.6276,666600000.0
2008-02-05 19:15:00,1.6276,1.62945,1.6276,1.62865,1058200000.0
2008-02-05 19:20:00,1.62865,1.6292,1.6281,1.6289,1125900000.0
2008-02-05 19:25:00,1.6289,1.6295,1.6283,1.62945,1123400000.0
2008-02-05 19:30:00,1.62945,1.6296,1.62855,1.62895,976800000.0
2008-02-05 19:35:00,1.62895,1.6305,1.6288,1.6295,1562000000.0
2008-02-05 19:40:00,1.6295,1.6302,1.629,1.63,1251500000.0
2008-02-05 19:45:00,1.63,1.6306,1.6292,1.63,1042000000.0
2008-02-05 19:50:00,1.63,1.6303,1.62945,1.6297,1039200000.0
2008-02-05 19:55:00,1.6297,1.6303,1.6293,1.6302,876200000.0
2008-02-05 20:00:00,1.6302,1.6307,1.6293,1.6301,1409100000.0
2008-02-05 20:05:00,1.6301,1.6319,1.6301,1.63125,991520000.0
2008-02-05 20:10:00,1.63125,1.6319,1.6308,1.6312,1311400000.0
2008-02-05 20:15:00,1.6312,1.63155,1.6307,1.63145,1208300000.0
2008-02-05 20:20:00,1.63145,1.63225,1.6313,1.6316,1148400000.0
2008-02-05 20:25:00,1.6316,1.6322,1.63085,1.632,1970100000.0
2008-02-05 20:30:00,1.63205,1.6326,1.6312,1.6322,1174900000.0
2008-02-05 20:35:00,1.6322,1.6329,1.6317,1.6324,2132000000.0
2008-02-05 20:40:00,1.6325,1.63345,1.6319,1.6334,1276000000.0
2008-02-05 20:45:00,1.6334,1.6338,1.6328,1.6333,1707600000.0
2008-02-05 20:50:00,1.6333,1.6333,1.6322,1.6322,1812000000.0
2008-02-05 20:55:00,1.6322,1.6329,1.63195,1.6324,1032900000.0
2008-02-05 21:00:00,1.6324,1.6325,1.6313,1.6314,1493600000.0
2008-02-05 21:05:00,1.6314,1.63185,1.63075,1.6313,1334800000.0
2008-02-05 21:10:00,1.6311,1.6319,1.6307,1.6318,1262800000.0
2008-02-05 21:15:00,1.6318,1.6321,1.6313,1.6317,1412600000.0
2008-02-05 21:20:00,1.6317,1.6322,1.6315,1.6317,922900000.0
2008-02-05 21:25:00,1.6318,1.632,1.6313,1.6318,982000000.0
2008-02-05 21:30:00,1.6318,1.6321,1.6312,1.6315,1167800000.0
2008-02-05 21:35:00,1.6315,1.6318,1.6298,1.6302,1224200000.0
2008-02-05 21:40:00,1.6302,1.63055,1.6298,1.63055,1492000000.0
2008-02-05 21:45:00,1.63055,1.63135,1.63,1.6301,1336000000.0
2008-02-05 21:50:00,1.6301,1.6305,1.6297,1.6298,560600000.0
2008-02-05 21:55:00,1.6298,1.6304,1.6296,1.63,925600000.0
2008-02-05 22:00:00,1.63,1.6325,1.62995,1.6324,1629900000.0
2008-02-05 22:05:00,1.6324,1.6325,1.632,1.6325,1082800000.0
2008-02-05 22:10:00,1.6325,1.6327,1.632,1.6322,1198800000.0
2008-02-05 22:15:00,1.6322,1.6326,1.63155,1.63195,1478200000.0
2008-02-05 22:20:00,1.63195,1.6329,1.6309,1.6326,1436600000.0
2008-02-05 22:25:00,1.6325,1.633,1.632,1.6321,1288700000.0
2008-02-05 22:30:00,1.6321,1.6326,1.6315,1.6323,1576900000.0
2008-02-05 22:35:00,1.6323,1.6327,1.6315,1.6324,658200000.0
2008-02-05 22:40:00,1.6324,1.6328,1.63175,1.6325,988000000.0
2008-02-05 22:45:00,1.63235,1.635,1.6323,1.6342,2071000000.0
2008-02-05 22:50:00,1.6342,1.6374,1.6339,1.6345,2612200000.0
2008-02-05 22:55:00,1.6345,1.6358,1.6338,1.6358,1696600000.0
2008-02-05 23:00:00,1.6358,1.6358,1.6331,1.6334,1620700001.0
2008-02-05 23:05:00,1.6334,1.6346,1.6331,1.6337,1607200000.0
2008-02-05 23:10:00,1.6337,1.6345,1.6337,1.6342,929200000.0
2008-02-05 23:15:00,1.6342,1.6342,1.6332,1.6338,489600000.0
2008-02-05 23:20:00,1.6338,1.6338,1.633,1.6332,357100000.0
2008-02-05 23:25:00,1.6332,1.6342,1.6317,1.6342,950200000.0
2008-02-05 23:30:00,1.63375,1.6344,1.6331,1.6333,915000000.0
2008-02-05 23:35:00,1.6333,1.6336,1.6328,1.633,635000000.0
2008-02-05 23:40:00,1.633,1.63365,1.6319,1.6333,576800000.0
2008-02-05 23:45:00,1.6333,1.6336,1.6324,1.6332,583400000.0
2008-02-05 23:50:00,1.6332,1.6332,1.6311,1.6319,644700000.0
2008-02-05 23:55:00,1.6319,1.6323,1.6316,1.632,481600000.0
2008-02-06 00:00:00,1.6318,1.6336,1.6316,1.6327,1828000000.0
2008-02-06 00:05:00,1.6328,1.6342,1.6327,1.6334,939100000.0
2008-02-06 00:10:00,1.6334,1.6342,1.6334,1.6334,406900000.0
2008-02-06 00:15:00,1.6334,1.6355,1.6334,1.635,536000000.0
2008-02-06 00:20:00,1.635,1.6353,1.6334,1.6341,324900000.0
2008-02-06 00:25:00,1.634,1.6347,1.6339,1.6347,163300000.0
2008-02-06 00:30:00,1.63455,1.6347,1.6339,1.6344,140000000.0
2008-02-06 00:35:00,1.6344,1.635,1.634,1.63495,114200000.0
2008-02-06 00:40:00,1.635,1.6362,1.6338,1.6353,253800000.0
2008-02-06 00:45:00,1.63535,1.6365,1.63535,1.6355,201000000.0
2008-02-06 00:50:00,1.6355,1.6358,1.63505,1.63505,89500000.0
2008-02-06 00:55:00,1.63505,1.6354,1.63455,1.6346,162600000.0
2008-02-06 01:00:00,1.6346,1.6347,1.6333,1.6342,543900000.0
2008-02-06 01:05:00,1.6342,1.6347,1.6334,1.63395,609200000.0
2008-02-06 01:10:00,1.6338,1.6363,1.6335,1.6361,962600000.0
2008-02-06 01:15:00,1.6361,1.6363,1.635,1.6354,1026500000.0
2008-02-06 01:20:00,1.6354,1.6358,1.635,1.6356,255400000.0
2008-02-06 01:25:00,1.6356,1.63595,1.6351,1.63535,286900000.0
2008-02-06 01:30:00,1.63535,1.6358,1.6351,1.63525,204400000.0
2008-02-06 01:35:00,1.63525,1.6354,1.6343,1.6346,348200000.0
2008-02-06 01:40:00,1.6346,1.6346,1.6326,1.6333,745200000.0
2008-02-06 01:45:00,1.6333,1.634,1.6331,1.6335,338600000.0
2008-02-06 01:50:00,1.6335,1.63355,1.63315,1.6333,414200000.0
2008-02-06 01:55:00,1.6333,1.63375,1.633,1.6335,336700000.0
2008-02-06 02:00:00,1.6335,1.6336,1.633,1.6331,367200000.0
2008-02-06 02:05:00,1.6331,1.6331,1.632,1.6328,445300000.0
2008-02-06 02:10:00,1.6328,1.6333,1.6326,1.6328,391200000.0
2008-02-06 02:15:00,1.6328,1.633,1.6323,1.6323,308300000.0
2008-02-06 02:20:00,1.6323,1.6327,1.6322,1.6324,462600000.0
2008-02-06 02:25:00,1.6324,1.6326,1.6318,1.6324,372000000.0
2008-02-06 02:30:00,1.6324,1.6327,1.6323,1.6326,193800000.0
2008-02-06 02:35:00,1.6326,1.6332,1.6326,1.633,530500001.0
2008-02-06 02:40:00,1.63305,1.6331,1.63245,1.63245,250600000.0
2008-02-06 02:45:00,1.63225,1.6334,1.63225,1.6331,471100000.0
2008-02-06 02:50:00,1.6331,1.6334,1.63275,1.6331,592700000.0
2008-02-06 02:55:00,1.63335,1.63335,1.6321,1.63315,913000000.0
2008-02-06 03:00:00,1.63315,1.6344,1.6331,1.6337,1228400000.0
2008-02-06 03:05:00,1.63365,1.6339,1.6332,1.6337,842800000.0
2008-02-06 03:10:00,1.6337,1.6339,1.6332,1.6333,697000000.0
2008-02-06 03:15:00,1.6333,1.6333,1.6326,1.6328,710300000.0
2008-02-06 03:20:00,1.63275,1.6335,1.6326,1.6334,666000000.0
2008-02-06 03:25:00,1.6334,1.6334,1.6331,1.6333,289000000.0
2008-02-06 03:30:00,1.6333,1.6333,1.6328,1.6329,833200000.0
2008-02-06 03:35:00,1.63295,1.6334,1.6325,1.63265,762700000.0
2008-02-06 03:40:00,1.6327,1.6329,1.6322,1.6323,669600000.0
2008-02-06 03:45:00,1.6323,1.6327,1.6321,1.6323,925900000.0
2008-02-06 03:50:00,1.6323,1.6323,1.63155,1.63185,759400000.0
2008-02-06 03:55:00,1.63185,1.6324,1.63185,1.6321,582700000.0
2008-02-06 04:00:00,1.6319,1.6325,1.63185,1.63195,740400000.0
2008-02-06 04:05:00,1.63195,1.63195,1.6312,1.6314,674300000.0
2008-02-06 04:10:00,1.6314,1.6319,1.6309,1.631,478900000.0
2008-02-06 04:15:00,1.631,1.6313,1.6304,1.6305,664000000.0
2008-02-06 04:20:00,1.6305,1.632,1.6301,1.6317,802900000.0
2008-02-06 04:25:00,1.6317,1.6323,1.6314,1.632,568600000.0
2008-02-06 04:30:00,1.6321,1.6324,1.6318,1.632,657000000.0
2008-02-06 04:35:00,1.632,1.632,1.6312,1.6313,434000000.0
2008-02-06 04:40:00,1.6313,1.6314,1.6308,1.631,491800000.0
2008-02-06 04:45:00,1.6307,1.6316,1.6304,1.6314,439800000.0
2008-02-06 04:50:00,1.6314,1.6316,1.6312,1.6316,279600000.0
2008-02-06 04:55:00,1.6315,1.6315,1.6312,1.6312,327900000.0
2008-02-06 05:00:00,1.63115,1.6315,1.6305,1.631,494800000.0
2008-02-06 05:05:00,1.631,1.6312,1.6305,1.6305,215500000.0
2008-02-06 05:10:00,1.6305,1.6309,1.63035,1.6309,264300000.0
2008-02-06 05:15:00,1.6309,1.6316,1.6309,1.6313,331500000.0
2008-02-06 05:20:00,1.6313,1.6316,1.6309,1.6313,561000000.0
2008-02-06 05:25:00,1.6313,1.6321,1.6311,1.632,526900000.0
2008-02-06 05:30:00,1.63195,1.6326,1.63195,1.6324,311400000.0
2008-02-06 05:35:00,1.63235,1.6328,1.6322,1.6325,551200000.0
2008-02-06 05:40:00,1.6325,1.6331,1.6321,1.6329,969400000.0
2008-02-06 05:45:00,1.6329,1.6332,1.6327,1.6329,199900000.0
2008-02-06 05:50:00,1.6329,1.6333,1.6327,1.6332,332500000.0
2008-02-06 05:55:00,1.6332,1.6341,1.63295,1.6333,1159800000.0
2008-02-06 06:00:00,1.6333,1.6335,1.6322,1.6325,805300000.0
2008-02-06 06:05:00,1.6323,1.6326,1.63215,1.6325,230800000.0
2008-02-06 06:10:00,1.6325,1.6326,1.6316,1.6316,417900000.0
2008-02-06 06:15:00,1.6316,1.6326,1.6314,1.6324,515700000.0
2008-02-06 06:20:00,1.6324,1.6325,1.63205,1.6322,374000000.0
2008-02-06 06:25:00,1.6322,1.6323,1.6311,1.6314,623100000.0
2008-02-06 06:30:00,1.6314,1.6318,1.6313,1.6315,289700000.0
2008-02-06 06:35:00,1.6315,1.6327,1.6315,1.6326,572100000.0
2008-02-06 06:40:00,1.6326,1.6331,1.6326,1.6331,249300000.0
2008-02-06 06:45:00,1.6331,1.6338,1.6328,1.6338,603400000.0
2008-02-06 06:50:00,1.6338,1.63425,1.63325,1.6334,309000000.0
2008-02-06 06:55:00,1.6334,1.63485,1.6334,1.6346,500200000.0
2008-02-06 07:00:00,1.6346,1.63525,1.6345,1.6346,485500000.0
2008-02-06 07:05:00,1.6346,1.635,1.63455,1.6346,313900000.0
2008-02-06 07:10:00,1.6346,1.6348,1.63345,1.63345,405800000.0
2008-02-06 07:15:00,1.63345,1.63445,1.63345,1.6342,420800000.0
2008-02-06 07:20:00,1.6342,1.6353,1.6333,1.6349,521000000.0
2008-02-06 07:25:00,1.6349,1.6351,1.6342,1.6347,884800000.0
2008-02-06 07:30:00,1.6348,1.63545,1.6347,1.635,631800000.0
2008-02-06 07:35:00,1.6351,1.6351,1.6346,1.635,396300000.0
2008-02-06 07:40:00,1.635,1.6356,1.6343,1.6353,602500000.0
2008-02-06 07:45:00,1.6354,1.6354,1.6349,1.635,511800000.0
2008-02-06 07:50:00,1.635,1.6352,1.6345,1.63475,475300000.0
2008-02-06 07:55:00,1.63475,1.6351,1.6338,1.63495,514100000.0
2008-02-06 08:00:00,1.63495,1.6356,1.63475,1.6353,669200000.0
2008-02-06 08:05:00,1.6353,1.63555,1.63505,1.6354,488600000.0
2008-02-06 08:10:00,1.63545,1.63585,1.63525,1.63525,333000000.0
2008-02-06 08:15:00,1.63525,1.63565,1.63495,1.6355,311800000.0
2008-02-06 08:20:00,1.63555,1.63625,1.63505,1.6357,378500000.0
2008-02-06 08:25:00,1.6357,1.63645,1.6352,1.63605,372600000.0
2008-02-06 08:30:00,1.63615,1.63625,1.63555,1.63575,282800000.0
2008-02-06 08:35:00,1.6357,1.6358,1.63465,1.6347,251000000.0
2008-02-06 08:40:00,1.6347,1.6354,1.6344,1.6344,214300000.0
2008-02-06 08:45:00,1.6345,1.63465,1.6339,1.6342,138200000.0
2008-02-06 08:50:00,1.63425,1.6349,1.63425,1.63435,167300000.0
2008-02-06 08:55:00,1.63435,1.63485,1.6332,1.63335,365000000.0
2008-02-06 09:00:00,1.63335,1.63465,1.6332,1.6345,557800000.0
2008-02-06 09:05:00,1.6344,1.63525,1.63365,1.6344,347500000.0
2008-02-06 09:10:00,1.63435,1.63525,1.6342,1.6349,217700000.0
2008-02-06 09:15:00,1.635,1.636,1.6342,1.63435,735500000.0
2008-02-06 09:20:00,1.63435,1.6352,1.6338,1.63505,1782800000.0
2008-02-06 09:25:00,1.635,1.6351,1.6334,1.6335,1115800000.0
2008-02-06 09:30:00,1.6335,1.6339,1.6328,1.6332,1406200000.0
2008-02-06 09:35:00,1.6332,1.63345,1.6326,1.63315,1238000000.0
2008-02-06 09:40:00,1.63315,1.6338,1.6323,1.6329,2411700000.0
2008-02-06 09:45:00,1.6329,1.635,1.63285,1.6349,2069700000.0
2008-02-06 09:50:00,1.6349,1.6399,1.63435,1.63795,1873950000.0
2008-02-06 09:55:00,1.6379,1.63855,1.637,1.638,2141100000.0
2008-02-06 10:00:00,1.638,1.63865,1.63755,1.63805,1886500000.0
2008-02-06 10:05:00,1.63805,1.6383,1.63755,1.63755,1160300000.0
2008-02-06 10:10:00,1.63755,1.6389,1.636,1.6364,2025150000.0
2008-02-06 10:15:00,1.6364,1.63675,1.63515,1.63585,1430900000.0
2008-02-06 10:20:00,1.63585,1.636,1.6348,1.6351,1746300000.0
2008-02-06 10:25:00,1.6351,1.6368,1.6348,1.63485,1208600000.0
2008-02-06 10:30:00,1.6349,1.6361,1.6347,1.6356,1271849999.0
2008-02-06 10:35:00,1.6356,1.6365,1.635,1.6362,1395850000.0
2008-02-06 10:40:00,1.6362,1.6367,1.6352,1.6353,791850000.0
2008-02-06 10:45:00,1.6354,1.6362,1.6338,1.6347,1127400000.0
2008-02-06 10:50:00,1.6347,1.6355,1.6345,1.635,801750000.0
2008-02-06 10:55:00,1.635,1.635,1.63275,1.6329,1236500000.0
2008-02-06 11:00:00,1.6329,1.6351,1.6329,1.63495,1243300000.0
2008-02-06 11:05:00,1.63495,1.6358,1.63455,1.635,814100000.0
2008-02-06 11:10:00,1.6349,1.6356,1.6348,1.6355,791200000.0
2008-02-06 11:15:00,1.63555,1.6358,1.6352,1.6355,682600000.0
2008-02-06 11:20:00,1.6355,1.6358,1.63525,1.6358,580850000.0
2008-02-06 11:25:00,1.6358,1.6361,1.63515,1.636,1002300000.0
2008-02-06 11:30:00,1.6359,1.637,1.63545,1.6365,926300000.0
2008-02-06 11:35:00,1.6365,1.63795,1.6358,1.6372,1151650000.0
2008-02-06 11:40:00,1.63715,1.63865,1.6369,1.63765,1103250000.0
2008-02-06 11:45:00,1.63765,1.63805,1.63705,1.63705,1148600000.0
2008-02-06 11:50:00,1.63705,1.63725,1.63525,1.6364,1059200000.0
2008-02-06 11:55:00,1.6364,1.6399,1.6361,1.63905,1018550000.0
2008-02-06 12:00:00,1.63905,1.6397,1.6375,1.63845,1623300000.0
2008-02-06 12:05:00,1.63845,1.63885,1.63715,1.63725,1592450000.0
2008-02-06 12:10:00,1.63725,1.6377,1.63695,1.6373,1425450000.0
2008-02-06 12:15:00,1.63735,1.63735,1.63535,1.63565,1286550000.0
2008-02-06 12:20:00,1.63565,1.6358,1.6344,1.6344,903950000.0
2008-02-06 12:25:00,1.6345,1.6356,1.63385,1.6348,995750000.0
2008-02-06 12:30:00,1.6348,1.635,1.63385,1.63395,1201450000.0
2008-02-06 12:35:00,1.63395,1.63445,1.63385,1.63415,744400000.0
2008-02-06 12:40:00,1.63415,1.63485,1.63405,1.63445,980550000.0
2008-02-06 12:45:00,1.63455,1.63465,1.63345,1.63365,552600000.0
2008-02-06 12:50:00,1.63365,1.63375,1.63295,1.63305,536150000.0
2008-02-06 12:55:00,1.63305,1.63485,1.63305,1.63455,752050000.0
2008-02-06 13:00:00,1.63455,1.63485,1.6335,1.6339,780000000.0
2008-02-06 13:05:00,1.63395,1.63395,1.6327,1.6329,1016150000.0
2008-02-06 13:10:00,1.633,1.6333,1.6322,1.63265,958000000.0
2008-02-06 13:15:00,1.63265,1.63295,1.63205,1.63245,824050000.0
2008-02-06 13:20:00,1.6324,1.63245,1.63195,1.63225,449700000.0
2008-02-06 13:25:00,1.63225,1.63235,1.63045,1.63155,1247550000.0
2008-02-06 13:30:00,1.63155,1.63205,1.6307,1.63185,700350000.0
2008-02-06 13:35:00,1.63185,1.6323,1.63155,1.63185,628350000.0
2008-02-06 13:40:00,1.6318,1.63185,1.63055,1.63135,2076000000.0
2008-02-06 13:45:00,1.63135,1.6319,1.63035,1.63145,1507200000.0
2008-02-06 13:50:00,1.63145,1.6333,1.63145,1.63255,1416750000.0
2008-02-06 13:55:00,1.6325,1.63315,1.63235,1.63285,751100000.0
2008-02-06 14:00:00,1.63285,1.63385,1.6321,1.6327,1605900000.0
2008-02-06 14:05:00,1.6327,1.63275,1.63095,1.63175,1163300000.0
2008-02-06 14:10:00,1.63185,1.63205,1.629,1.63115,1141350000.0
2008-02-06 14:15:00,1.63115,1.63195,1.6308,1.6314,918550000.0
2008-02-06 14:20:00,1.6314,1.6318,1.63075,1.6308,1391150000.0
2008-02-06 14:25:00,1.6308,1.63165,1.63075,1.63165,761400000.0
2008-02-06 14:30:00,1.6317,1.6317,1.6309,1.63135,1152550000.0
2008-02-06 14:35:00,1.63135,1.63175,1.63075,1.63165,740800000.0
2008-02-06 14:40:00,1.63165,1.63205,1.6312,1.63185,1003000000.0
2008-02-06 14:45:00,1.63195,1.63255,1.63185,1.63215,1543450000.0
2008-02-06 14:50:00,1.63215,1.63255,1.63195,1.63205,891150000.0
2008-02-06 14:55:00,1.63205,1.6326,1.6319,1.632,1055050000.0
2008-02-06 15:00:00,1.632,1.632,1.63105,1.63135,1267850000.0
2008-02-06 15:05:00,1.63135,1.63205,1.63115,1.63195,1605600000.0
2008-02-06 15:10:00,1.63195,1.63215,1.63125,1.63165,1757650000.0
2008-02-06 15:15:00,1.63165,1.63225,1.63125,1.63175,1995900000.0
2008-02-06 15:20:00,1.63175,1.63265,1.63095,1.63145,2278350000.0
2008-02-06 15:25:00,1.63145,1.6315,1.6305,1.6306,2470900000.0
2008-02-06 15:30:00,1.6306,1.6314,1.62975,1.62985,2261750000.0
2008-02-06 15:35:00,1.62985,1.63045,1.62965,1.6301,2251000000.0
2008-02-06 15:40:00,1.6301,1.6301,1.6284,1.62885,1140250000.0
2008-02-06 15:45:00,1.62885,1.63025,1.62855,1.62995,1374600000.0
2008-02-06 15:50:00,1.62995,1.63055,1.62855,1.62855,821750000.0
2008-02-06 15:55:00,1.62855,1.62885,1.62765,1.62875,1846150000.0
2008-02-06 16:00:00,1.62875,1.63035,1.6282,1.62965,1721000000.0
2008-02-06 16:05:00,1.62965,1.63075,1.62945,1.63065,1415150000.0
2008-02-06 16:10:00,1.63065,1.63085,1.63015,1.6305,2095550000.0
2008-02-06 16:15:00,1.6305,1.63115,1.63,1.63075,1274300000.0
2008-02-06 16:20:00,1.63085,1.63135,1.63005,1.63065,1245050000.0
2008-02-06 16:25:00,1.63065,1.63105,1.63015,1.63075,2340450000.0
2008-02-06 16:30:00,1.6308,1.6309,1.62945,1.63065,2298150000.0
2008-02-06 16:35:00,1.63065,1.63135,1.6288,1.62915,2418450000.0
2008-02-06 16:40:00,1.62915,1.6311,1.62895,1.6308,1590150000.0
2008-02-06 16:45:00,1.6308,1.63125,1.6302,1.63035,1370800000.0
2008-02-06 16:50:00,1.6304,1.63165,1.6299,1.63165,1320450000.0
2008-02-06 16:55:00,1.63165,1.632,1.62965,1.62975,2151750000.0
2008-02-06 17:00:00,1.62975,1.62985,1.62835,1.629,1042800000.0
2008-02-06 17:05:00,1.62905,1.62995,1.62795,1.62985,949200000.0
2008-02-06 17:10:00,1.62985,1.62995,1.6286,1.6291,1439000000.0
2008-02-06 17:15:00,1.6291,1.63105,1.62885,1.62975,1622850000.0
2008-02-06 17:20:00,1.62975,1.6305,1.6296,1.63015,1756400000.0
2008-02-06 17:25:00,1.63035,1.6308,1.62935,1.6307,1257450000.0
2008-02-06 17:30:00,1.63075,1.63085,1.62965,1.6303,1506000000.0
2008-02-06 17:35:00,1.63035,1.6305,1.62975,1.6298,862000000.0
2008-02-06 17:40:00,1.6298,1.63035,1.6293,1.62935,1486200000.0
2008-02-06 17:45:00,1.6293,1.62985,1.62805,1.6292,1896450000.0
2008-02-06 17:50:00,1.6292,1.63045,1.62905,1.63,1396250000.0
2008-02-06 17:55:00,1.63,1.6334,1.62995,1.6332,1354100000.0
2008-02-06 18:00:00,1.6332,1.63335,1.63155,1.6318,1601450000.0
2008-02-06 18:05:00,1.6318,1.63245,1.63175,1.63235,761650000.0
2008-02-06 18:10:00,1.63235,1.63385,1.63215,1.6326,1485750000.0
2008-02-06 18:15:00,1.6326,1.6327,1.63075,1.6308,1388100000.0
2008-02-06 18:20:00,1.6308,1.6325,1.63015,1.6324,1483550000.0
2008-02-06 18:25:00,1.6324,1.63255,1.63145,1.6323,548950000.0
2008-02-06 18:30:00,1.6324,1.6324,1.63085,1.63155,260300000.0
2008-02-06 18:35:00,1.63155,1.6322,1.6313,1.63195,272900000.0
2008-02-06 18:40:00,1.63195,1.63215,1.63075,1.63075,288450000.0
2008-02-06 18:45:00,1.63085,1.6314,1.63055,1.6314,164700000.0
2008-02-06 18:50:00,1.6314,1.63215,1.631,1.63115,312350000.0
2008-02-06 18:55:00,1.63115,1.63165,1.6302,1.63045,200200000.0
2008-02-06 19:00:00,1.6305,1.63095,1.6293,1.6309,273600000.0
2008-02-06 19:05:00,1.6309,1.63125,1.6304,1.63065,189600000.0
2008-02-06 19:10:00,1.63065,1.6314,1.6305,1.6309,466250000.0
2008-02-06 19:15:00,1.63085,1.6314,1.6305,1.6311,359600000.0
2008-02-06 19:20:00,1.6311,1.6312,1.6301,1.631,382350000.0
2008-02-06 19:25:00,1.631,1.631,1.6305,1.6306,284900000.0
2008-02-06 19:30:00,1.6306,1.6307,1.6291,1.6307,497450000.0
2008-02-06 19:35:00,1.6308,1.631,1.6302,1.6305,805200000.0
2008-02-06 19:40:00,1.6305,1.6313,1.63045,1.6309,569200000.0
2008-02-06 19:45:00,1.6309,1.6318,1.6307,1.6311,623800000.0
2008-02-06 19:50:00,1.6311,1.6321,1.6311,1.6316,384800000.0
2008-02-06 19:55:00,1.6316,1.6322,1.63055,1.6312,535600000.0
2008-02-06 20:00:00,1.6312,1.6318,1.6308,1.63155,270200000.0
2008-02-06 20:05:00,1.6316,1.6322,1.6313,1.6314,517400000.0
2008-02-06 20:10:00,1.6314,1.6315,1.6308,1.6314,101000000.0
2008-02-06 20:15:00,1.6314,1.6314,1.6304,1.6306,133200000.0
2008-02-06 20:20:00,1.6306,1.6306,1.6288,1.6299,195400000.0
2008-02-06 20:25:00,1.6299,1.6302,1.6296,1.6301,227600000.0
2008-02-06 20:30:00,1.6299,1.631,1.6298,1.6307,205600000.0
2008-02-06 20:35:00,1.6307,1.6314,1.63025,1.6305,168000000.0
2008-02-06 20:40:00,1.6305,1.6325,1.6301,1.631,504000000.0
2008-02-06 20:45:00,1.631,1.6314,1.6301,1.6302,351600000.0
2008-02-06 20:50:00,1.6302,1.6312,1.62895,1.6311,675300000.0
2008-02-06 20:55:00,1.6311,1.6323,1.6308,1.632,675300000.0
2008-02-06 21:00:00,1.632,1.6321,1.631,1.6311,478600000.0
2008-02-06 21:05:00,1.6311,1.6315,1.6307,1.6311,373400000.0
2008-02-06 21:10:00,1.6311,1.6326,1.6309,1.6321,398300000.0
2008-02-06 21:15:00,1.6321,1.6324,1.6311,1.63175,221800000.0
2008-02-06 21:20:00,1.63165,1.6333,1.63165,1.6324,441400000.0
2008-02-06 21:25:00,1.6324,1.6326,1.6316,1.6322,250800000.0
2008-02-06 21:30:00,1.6322,1.6327,1.6318,1.6327,299600000.0
2008-02-06 21:35:00,1.6327,1.6332,1.6315,1.632,295200000.0
2008-02-06 21:40:00,1.632,1.632,1.631,1.631,202800000.0
2008-02-06 21:45:00,1.631,1.6311,1.6301,1.6306,175800000.0
2008-02-06 21:50:00,1.6306,1.6306,1.6297,1.6299,93000000.0
2008-02-06 21:55:00,1.6299,1.6299,1.629,1.6291,252600000.0
2008-02-06 22:00:00,1.6291,1.63,1.629,1.6295,368000000.0
2008-02-06 22:05:00,1.6296,1.6298,1.62925,1.62925,257800000.0
2008-02-06 22:10:00,1.62925,1.6299,1.6291,1.6295,166200000.0
2008-02-06 22:15:00,1.6295,1.632,1.6295,1.6302,744400000.0
2008-02-06 22:20:00,1.63015,1.6318,1.63015,1.6317,447800000.0
2008-02-06 22:25:00,1.6317,1.63235,1.63,1.632,802900000.0
2008-02-06 22:30:00,1.632,1.6334,1.632,1.63225,347200000.0
2008-02-06 22:35:00,1.63225,1.6347,1.63225,1.6343,196800000.0
2008-02-06 22:40:00,1.6343,1.6344,1.633,1.6332,352000000.0
2008-02-06 22:45:00,1.6332,1.6342,1.633,1.6337,610200000.0
2008-02-06 22:50:00,1.6337,1.6342,1.6332,1.6336,153600000.0
2008-02-06 22:55:00,1.6336,1.6337,1.633,1.6333,397800000.0
2008-02-06 23:00:00,1.6333,1.6337,1.6323,1.6337,454400000.0
2008-02-06 23:05:00,1.6335,1.6337,1.6325,1.6328,874400000.0
2008-02-06 23:10:00,1.6328,1.6331,1.63245,1.6326,99000000.0
2008-02-06 23:15:00,1.6327,1.6328,1.6299,1.6317,1203500000.0
2008-02-06 23:20:00,1.6317,1.6317,1.6309,1.6311,436600000.0
2008-02-06 23:25:00,1.6311,1.6311,1.6301,1.6308,912500000.0
2008-02-06 23:30:00,1.6308,1.6323,1.6303,1.6319,1827999999.0
2008-02-06 23:35:00,1.6319,1.6321,1.6299,1.6304,2609200000.0
2008-02-06 23:40:00,1.6304,1.63215,1.6303,1.6314,2385600000.0
2008-02-06 23:45:00,1.6314,1.632,1.6293,1.6302,1672400000.0
2008-02-06 23:50:00,1.6302,1.6311,1.6296,1.6303,1879000000.0
2008-02-06 23:55:00,1.6303,1.6332,1.6303,1.6332,1330400000.0
2008-02-07 00:00:00,1.6329,1.6355,1.6329,1.635,288000000.0
2008-02-07 00:05:00,1.6352,1.6352,1.6319,1.6328,264200000.0
2008-02-07 00:10:00,1.6328,1.6351,1.6315,1.6344,939400000.0
2008-02-07 00:15:00,1.6343,1.6353,1.6343,1.6346,444500000.0
2008-02-07 00:20:00,1.6346,1.6375,1.63365,1.6353,539300000.0
2008-02-07 00:25:00,1.6353,1.636,1.6329,1.6343,806900000.0
2008-02-07 00:30:00,1.63425,1.6352,1.63365,1.63485,586800000.0
2008-02-07 00:35:00,1.63485,1.63525,1.63425,1.6348,284800000.0
2008-02-07 00:40:00,1.6349,1.6354,1.6338,1.6338,580800000.0
2008-02-07 00:45:00,1.6338,1.6344,1.63315,1.63425,555300000.0
2008-02-07 00:50:00,1.63425,1.63515,1.6333,1.63425,616400000.0
2008-02-07 00:55:00,1.63425,1.6348,1.63355,1.63435,286700000.0
2008-02-07 01:00:00,1.6344,1.6358,1.6344,1.635,529000000.0
2008-02-07 01:05:00,1.63485,1.63535,1.63405,1.63415,537800000.0
2008-02-07 01:10:00,1.63415,1.63455,1.6338,1.63435,276500000.0
2008-02-07 01:15:00,1.63435,1.6357,1.63435,1.6353,741500000.0
2008-02-07 01:20:00,1.6353,1.6353,1.6344,1.63475,477300000.0
2008-02-07 01:25:00,1.6348,1.63575,1.6348,1.63575,275500000.0
2008-02-07 01:30:00,1.63575,1.63705,1.63565,1.63655,342000000.0
2008-02-07 01:35:00,1.63655,1.63875,1.63655,1.63695,487700000.0
2008-02-07 01:40:00,1.6369,1.6382,1.63655,1.6379,758700000.0
2008-02-07 01:45:00,1.6379,1.6385,1.63705,1.6373,604000000.0
2008-02-07 01:50:00,1.6373,1.6376,1.63565,1.63665,451400000.0
2008-02-07 01:55:00,1.63665,1.63735,1.63575,1.63725,607400000.0
2008-02-07 02:00:00,1.63725,1.6383,1.6371,1.6376,492600000.0
2008-02-07 02:05:00,1.6376,1.6377,1.636,1.6371,1242000000.0
2008-02-07 02:10:00,1.6371,1.6377,1.6371,1.6377,409500000.0
2008-02-07 02:15:00,1.6377,1.6377,1.6367,1.6372,272400000.0
2008-02-07 02:20:00,1.6372,1.6372,1.6363,1.6372,579200000.0
2008-02-07 02:25:00,1.6372,1.63775,1.6369,1.63755,472800000.0
2008-02-07 02:30:00,1.6376,1.638,1.6367,1.6372,832300000.0
2008-02-07 02:35:00,1.6372,1.639,1.63645,1.6388,385200000.0
2008-02-07 02:40:00,1.6388,1.64,1.63875,1.6395,502700000.0
2008-02-07 02:45:00,1.6395,1.6395,1.6386,1.639,215900000.0
2008-02-07 02:50:00,1.639,1.6408,1.639,1.6399,837650000.0
2008-02-07 02:55:00,1.6399,1.6401,1.6395,1.6395,359200000.0
2008-02-07 03:00:00,1.6395,1.64,1.6389,1.6395,539350000.0
2008-02-07 03:05:00,1.6395,1.6404,1.6388,1.6402,587800000.0
2008-02-07 03:10:00,1.6402,1.6406,1.6398,1.64,379900000.0
2008-02-07 03:15:00,1.64,1.6404,1.6397,1.64,580600000.0
2008-02-07 03:20:00,1.64,1.6402,1.6387,1.6392,583100000.0
2008-02-07 03:25:00,1.6392,1.6401,1.6392,1.6397,223300000.0
2008-02-07 03:30:00,1.6394,1.6401,1.6394,1.63985,387100000.0
2008-02-07 03:35:00,1.63985,1.6409,1.6398,1.64045,493900000.0
2008-02-07 03:40:00,1.6403,1.6408,1.6401,1.6408,223800000.0
2008-02-07 03:45:00,1.6408,1.6414,1.64055,1.6412,491800000.0
2008-02-07 03:50:00,1.6412,1.6413,1.6406,1.6411,717200000.0
2008-02-07 03:55:00,1.6411,1.6412,1.6401,1.6401,361550000.0
2008-02-07 04:00:00,1.6401,1.6403,1.6393,1.6395,430250000.0
2008-02-07 04:05:00,1.6395,1.6398,1.6388,1.639,390200000.0
2008-02-07 04:10:00,1.639,1.6394,1.6387,1.6392,389900000.0
2008-02-07 04:15:00,1.6392,1.6396,1.6392,1.6395,490500000.0
2008-02-07 04:20:00,1.6395,1.6395,1.6389,1.6391,291300000.0
2008-02-07 04:25:00,1.6391,1.6394,1.6386,1.6387,350100000.0
2008-02-07 04:30:00,1.6387,1.63895,1.6385,1.63895,258500000.0
2008-02-07 04:35:00,1.63895,1.6392,1.6388,1.6392,177300000.0
2008-02-07 04:40:00,1.6392,1.6392,1.6383,1.6384,471200000.0
2008-02-07 04:45:00,1.6384,1.63865,1.6383,1.6385,178400000.0
2008-02-07 04:50:00,1.6381,1.6385,1.6378,1.638,375500000.0
2008-02-07 04:55:00,1.638,1.6386,1.6373,1.6382,635000000.0
2008-02-07 05:00:00,1.6382,1.6384,1.6378,1.6384,329200000.0
2008-02-07 05:05:00,1.6384,1.6396,1.6382,1.63955,547500000.0
2008-02-07 05:10:00,1.63955,1.6396,1.6385,1.63915,363900000.0
2008-02-07 05:15:00,1.63915,1.6394,1.6389,1.6393,166000000.0
2008-02-07 05:20:00,1.6393,1.6396,1.639,1.6391,367400000.0
2008-02-07 05:25:00,1.639,1.6395,1.6387,1.63915,676400000.0
2008-02-07 05:30:00,1.6388,1.6395,1.6384,1.6386,309450000.0
2008-02-07 05:35:00,1.6386,1.6386,1.6379,1.6382,456300000.0
2008-02-07 05:40:00,1.6382,1.63835,1.63775,1.6382,199200000.0
2008-02-07 05:45:00,1.6382,1.6384,1.63805,1.63835,139500000.0
2008-02-07 05:50:00,1.6382,1.6387,1.6381,1.6382,303700000.0
2008-02-07 05:55:00,1.6382,1.6388,1.6379,1.6379,672900000.0
2008-02-07 06:00:00,1.6379,1.6382,1.63765,1.6379,1100500000.0
2008-02-07 06:05:00,1.6379,1.638,1.6378,1.6378,346200000.0
2008-02-07 06:10:00,1.6378,1.6378,1.6372,1.6375,792000000.0
2008-02-07 06:15:00,1.6375,1.6378,1.6373,1.6377,364200000.0
2008-02-07 06:20:00,1.6377,1.63775,1.637,1.6375,212600000.0
2008-02-07 06:25:00,1.6375,1.6386,1.6374,1.6385,310700000.0
2008-02-07 06:30:00,1.6385,1.6385,1.6375,1.6375,274300000.0
2008-02-07 06:35:00,1.6377,1.6381,1.6372,1.6377,500200000.0
2008-02-07 06:40:00,1.6377,1.6381,1.63755,1.6379,628400000.0
2008-02-07 06:45:00,1.6379,1.63875,1.6377,1.6382,430700000.0
2008-02-07 06:50:00,1.6382,1.6382,1.63715,1.6374,169700000.0
2008-02-07 06:55:00,1.63695,1.6378,1.63695,1.63765,177600000.0
2008-02-07 07:00:00,1.63765,1.6379,1.63745,1.6377,179600000.0
2008-02-07 07:05:00,1.6374,1.6377,1.6356,1.6361,578800000.0
2008-02-07 07:10:00,1.6361,1.6368,1.6361,1.63625,399800000.0
2008-02-07 07:15:00,1.63625,1.63625,1.6356,1.63625,190700000.0
2008-02-07 07:20:00,1.63625,1.6372,1.63625,1.6368,173250000.0
2008-02-07 07:25:00,1.6366,1.638,1.6366,1.6371,394300000.0
2008-02-07 07:30:00,1.637,1.63715,1.63645,1.637,212600000.0
2008-02-07 07:35:00,1.637,1.637,1.63585,1.6361,203250000.0
2008-02-07 07:40:00,1.6361,1.63645,1.63535,1.63565,286550000.0
2008-02-07 07:45:00,1.63565,1.63665,1.6356,1.6359,407850000.0
2008-02-07 07:50:00,1.6359,1.6361,1.63555,1.6361,216900000.0
2008-02-07 07:55:00,1.6361,1.6371,1.63595,1.6371,204150000.0
2008-02-07 08:00:00,1.6371,1.6373,1.635,1.63505,142100000.0
2008-02-07 08:05:00,1.63505,1.63555,1.63415,1.63415,395750000.0
2008-02-07 08:10:00,1.63415,1.6352,1.63405,1.635,295850000.0
2008-02-07 08:15:00,1.635,1.6365,1.6341,1.6359,288350000.0
2008-02-07 08:20:00,1.6359,1.6368,1.6355,1.6365,747300000.0
2008-02-07 08:25:00,1.6365,1.63665,1.63565,1.63635,610000000.0
2008-02-07 08:30:00,1.63635,1.6375,1.63545,1.63665,1029250000.0
2008-02-07 08:35:00,1.63665,1.63755,1.6364,1.63715,782900000.0
2008-02-07 08:40:00,1.63705,1.6371,1.6359,1.636,880750000.0
2008-02-07 08:45:00,1.6361,1.6374,1.6359,1.6372,517000000.0
2008-02-07 08:50:00,1.6372,1.6372,1.6359,1.6365,837450000.0
2008-02-07 08:55:00,1.6365,1.6366,1.6358,1.636,620900000.0
2008-02-07 09:00:00,1.636,1.63635,1.6351,1.63525,1330600000.0
2008-02-07 09:05:00,1.63525,1.6358,1.63495,1.6352,752400000.0
2008-02-07 09:10:00,1.6352,1.6353,1.6345,1.6349,2355500000.0
2008-02-07 09:15:00,1.6349,1.63545,1.63485,1.635,1295900000.0
2008-02-07 09:20:00,1.635,1.6353,1.6343,1.63495,1482550000.0
2008-02-07 09:25:00,1.635,1.63525,1.6348,1.635,851450000.0
2008-02-07 09:30:00,1.635,1.6366,1.635,1.6365,734800000.0
2008-02-07 09:35:00,1.6365,1.6366,1.6357,1.6358,944250000.0
2008-02-07 09:40:00,1.6358,1.636,1.63485,1.6353,1587900000.0
2008-02-07 09:45:00,1.6353,1.63545,1.6347,1.63535,1090500000.0
2008-02-07 09:50:00,1.6355,1.6356,1.63435,1.63485,1898150000.0
2008-02-07 09:55:00,1.6349,1.63565,1.63455,1.63475,1781350000.0
2008-02-07 10:00:00,1.63475,1.63505,1.63415,1.635,1588950000.0
2008-02-07 10:05:00,1.6349,1.63515,1.63425,1.635,2059050000.0
2008-02-07 10:10:00,1.635,1.6361,1.63485,1.6356,1797600000.0
2008-02-07 10:15:00,1.6357,1.6359,1.63455,1.6348,1392700000.0
2008-02-07 10:20:00,1.6348,1.6354,1.6347,1.63495,1330200000.0
2008-02-07 10:25:00,1.63495,1.6351,1.6341,1.6347,924950000.0
2008-02-07 10:30:00,1.6347,1.6368,1.63425,1.6365,1350700000.0
2008-02-07 10:35:00,1.6365,1.63725,1.636,1.6363,1025500000.0
2008-02-07 10:40:00,1.6363,1.6371,1.6362,1.6366,1095600000.0
2008-02-07 10:45:00,1.6366,1.6371,1.6356,1.6362,1439450000.0
2008-02-07 10:50:00,1.6362,1.6366,1.63535,1.6361,1313150000.0
2008-02-07 10:55:00,1.6361,1.6373,1.6357,1.6372,1470850000.0
2008-02-07 11:00:00,1.6372,1.6377,1.6362,1.6363,1264950000.0
2008-02-07 11:05:00,1.6363,1.6367,1.63575,1.6366,1094450000.0
2008-02-07 11:10:00,1.6366,1.6376,1.63615,1.63715,725900000.0
2008-02-07 11:15:00,1.63715,1.6374,1.63685,1.6369,223300000.0
2008-02-07 11:20:00,1.6369,1.637,1.63595,1.6363,392650000.0
2008-02-07 11:25:00,1.6363,1.6382,1.6362,1.63775,607300000.0
2008-02-07 11:30:00,1.63765,1.6378,1.637,1.6377,293650000.0
2008-02-07 11:35:00,1.6377,1.6397,1.6374,1.6392,537600000.0
2008-02-07 11:40:00,1.6392,1.64,1.6388,1.63925,474150000.0
2008-02-07 11:45:00,1.63925,1.6412,1.6389,1.6412,561550000.0
2008-02-07 11:50:00,1.6412,1.6412,1.64025,1.6404,370050000.0
2008-02-07 11:55:00,1.6404,1.64065,1.6396,1.64,501650000.0
2008-02-07 12:00:00,1.64,1.6407,1.6397,1.6402,351200000.0
2008-02-07 12:05:00,1.6402,1.6407,1.64,1.6404,359150000.0
2008-02-07 12:10:00,1.6403,1.6405,1.6392,1.63955,471700000.0
2008-02-07 12:15:00,1.63955,1.63985,1.6392,1.6395,230050000.0
2008-02-07 12:20:00,1.6395,1.6403,1.6391,1.6401,254750000.0
2008-02-07 12:25:00,1.6401,1.6405,1.6396,1.6399,438100000.0
2008-02-07 12:30:00,1.6399,1.6407,1.63985,1.6404,311100000.0
2008-02-07 12:35:00,1.6404,1.6406,1.6402,1.6404,419700000.0
2008-02-07 12:40:00,1.6404,1.6415,1.6404,1.6415,481700000.0
2008-02-07 12:45:00,1.6415,1.6417,1.6405,1.64095,859150000.0
2008-02-07 12:50:00,1.64095,1.6414,1.64075,1.6409,559750000.0
2008-02-07 12:55:00,1.6409,1.64135,1.64005,1.6402,374750000.0
2008-02-07 13:00:00,1.6402,1.6414,1.6399,1.6404,352100000.0
2008-02-07 13:05:00,1.6404,1.6416,1.64015,1.6408,484850000.0
2008-02-07 13:10:00,1.6408,1.6418,1.6406,1.6418,394750000.0
2008-02-07 13:15:00,1.6418,1.6433,1.6418,1.6421,502900000.0
2008-02-07 13:20:00,1.6421,1.64275,1.64175,1.64255,298550000.0
2008-02-07 13:25:00,1.64265,1.6434,1.64245,1.6429,381400000.0
2008-02-07 13:30:00,1.6429,1.6431,1.6415,1.642,439750000.0
2008-02-07 13:35:00,1.64195,1.64255,1.641,1.6412,367050000.0
2008-02-07 13:40:00,1.6412,1.6416,1.6409,1.6414,241300000.0
2008-02-07 13:45:00,1.6412,1.6423,1.6411,1.6415,401350000.0
2008-02-07 13:50:00,1.6413,1.6414,1.6396,1.6396,140800000.0
2008-02-07 13:55:00,1.6395,1.6403,1.63945,1.6398,260150000.0
2008-02-07 14:00:00,1.6398,1.64085,1.63855,1.63885,367950000.0
2008-02-07 14:05:00,1.6389,1.6404,1.6383,1.6399,336900000.0
2008-02-07 14:10:00,1.63995,1.6403,1.6387,1.6399,195700000.0
2008-02-07 14:15:00,1.6399,1.64035,1.6392,1.63985,439250000.0
2008-02-07 14:20:00,1.63985,1.6414,1.63925,1.6403,461850000.0
2008-02-07 14:25:00,1.6403,1.6405,1.63945,1.63985,175700000.0
2008-02-07 14:30:00,1.63985,1.6404,1.6384,1.6396,497700000.0
2008-02-07 14:35:00,1.6396,1.6403,1.63875,1.63945,398000000.0
2008-02-07 14:40:00,1.63945,1.63985,1.63875,1.63915,763350000.0
2008-02-07 14:45:00,1.63915,1.6404,1.63785,1.6383,835450000.0
2008-02-07 14:50:00,1.6383,1.6387,1.6373,1.63765,410950000.0
2008-02-07 14:55:00,1.63765,1.6399,1.6373,1.63785,376700000.0
2008-02-07 15:00:00,1.6379,1.6382,1.6371,1.6379,660300000.0
2008-02-07 15:05:00,1.6379,1.6384,1.6369,1.63695,620250000.0
2008-02-07 15:10:00,1.6369,1.63755,1.63595,1.63645,543050000.0
2008-02-07 15:15:00,1.63645,1.638,1.63575,1.6376,749500000.0
2008-02-07 15:20:00,1.6376,1.6385,1.6371,1.6382,911900000.0
2008-02-07 15:25:00,1.6382,1.63875,1.637,1.63795,1288700000.0
2008-02-07 15:30:00,1.63795,1.63905,1.63515,1.63515,1221500000.0
2008-02-07 15:35:00,1.63515,1.6359,1.6321,1.6324,899600000.0
2008-02-07 15:40:00,1.6324,1.63245,1.6298,1.6311,608100000.0
2008-02-07 15:45:00,1.6309,1.632,1.6298,1.6311,841450000.0
2008-02-07 15:50:00,1.6311,1.6321,1.62895,1.6293,858300000.0
2008-02-07 15:55:00,1.6292,1.6296,1.6268,1.62775,532350000.0
2008-02-07 16:00:00,1.62775,1.62805,1.6257,1.626,777650000.0
2008-02-07 16:05:00,1.626,1.6273,1.62545,1.6272,675850000.0
2008-02-07 16:10:00,1.6272,1.6273,1.6244,1.62575,936550000.0
2008-02-07 16:15:00,1.62575,1.62645,1.62465,1.6261,645950000.0
2008-02-07 16:20:00,1.6262,1.6271,1.6258,1.62695,639900000.0
2008-02-07 16:25:00,1.6269,1.6272,1.6265,1.6271,575650000.0
2008-02-07 16:30:00,1.6271,1.6275,1.62535,1.6258,641100000.0
2008-02-07 16:35:00,1.6258,1.6264,1.6248,1.6259,587250000.0
2008-02-07 16:40:00,1.6259,1.62745,1.6259,1.62615,716100000.0
2008-02-07 16:45:00,1.62615,1.6275,1.62615,1.6274,1462300000.0
2008-02-07 16:50:00,1.6274,1.6278,1.6262,1.6265,771900000.0
2008-02-07 16:55:00,1.6265,1.6272,1.62615,1.62655,1244200000.0
2008-02-07 17:00:00,1.62645,1.6279,1.62635,1.6264,1144900000.0
2008-02-07 17:05:00,1.6264,1.6265,1.62275,1.6236,1145600000.0
2008-02-07 17:10:00,1.6236,1.6253,1.6231,1.6236,1488100000.0
2008-02-07 17:15:00,1.62355,1.6251,1.6221,1.6242,971100000.0
2008-02-07 17:20:00,1.62425,1.625,1.6238,1.624,760800000.0
2008-02-07 17:25:00,1.624,1.6243,1.62295,1.6233,1056800000.0
2008-02-07 17:30:00,1.6233,1.6237,1.6229,1.6231,824700000.0
2008-02-07 17:35:00,1.6231,1.6247,1.6227,1.6238,1295200000.0
2008-02-07 17:40:00,1.62395,1.6249,1.6236,1.6244,844550000.0
2008-02-07 17:45:00,1.6244,1.6247,1.62315,1.6234,851400000.0
2008-02-07 17:50:00,1.6234,1.6234,1.6219,1.6226,768850000.0
2008-02-07 17:55:00,1.6226,1.6233,1.62115,1.6224,780200000.0
2008-02-07 18:00:00,1.6224,1.6226,1.6208,1.622,998100000.0
2008-02-07 18:05:00,1.622,1.6229,1.6211,1.6228,1115000000.0
2008-02-07 18:10:00,1.6228,1.6232,1.62145,1.6218,825450000.0
2008-02-07 18:15:00,1.6218,1.6224,1.6212,1.6224,839050000.0
2008-02-07 18:20:00,1.6224,1.6231,1.62175,1.6226,827600000.0
2008-02-07 18:25:00,1.6226,1.623,1.6222,1.6225,715650000.0
2008-02-07 18:30:00,1.6225,1.6225,1.6207,1.62085,874650000.0
2008-02-07 18:35:00,1.62085,1.6238,1.62075,1.6232,1163600000.0
2008-02-07 18:40:00,1.6232,1.6233,1.6215,1.6222,1114150000.0
2008-02-07 18:45:00,1.6222,1.6231,1.6219,1.62225,1030000000.0
2008-02-07 18:50:00,1.62225,1.6227,1.622,1.6221,975400000.0
2008-02-07 18:55:00,1.6221,1.6221,1.6208,1.6209,950550000.0
2008-02-07 19:00:00,1.6209,1.6211,1.6193,1.6195,1355350000.0
2008-02-07 19:05:00,1.6195,1.61975,1.617,1.61705,790050000.0
2008-02-07 19:10:00,1.61705,1.6181,1.6169,1.6177,847500000.0
2008-02-07 19:15:00,1.6177,1.6182,1.6147,1.6176,930050000.0
2008-02-07 19:20:00,1.6176,1.61815,1.6171,1.61795,694000000.0
2008-02-07 19:25:00,1.61795,1.6181,1.6167,1.6178,1290500000.0
2008-02-07 19:30:00,1.6178,1.6178,1.61455,1.6146,1036600000.0
2008-02-07 19:35:00,1.6146,1.6154,1.614,1.6141,767100000.0
2008-02-07 19:40:00,1.6141,1.616,1.6141,1.6157,1990650000.0
2008-02-07 19:45:00,1.6157,1.6157,1.6148,1.6153,1229300000.0
2008-02-07 19:50:00,1.6153,1.6166,1.6149,1.6157,957600000.0
2008-02-07 19:55:00,1.6157,1.6161,1.615,1.61565,863050000.0
2008-02-07 20:00:00,1.6157,1.61575,1.6142,1.61505,1467350000.0
2008-02-07 20:05:00,1.61505,1.6158,1.6139,1.6141,1057450000.0
2008-02-07 20:10:00,1.6141,1.6163,1.61385,1.6162,596450000.0
2008-02-07 20:15:00,1.6162,1.618,1.616,1.6174,910200000.0
2008-02-07 20:20:00,1.6174,1.6175,1.61565,1.61625,731350000.0
2008-02-07 20:25:00,1.61625,1.61715,1.6151,1.6162,2043450000.0
2008-02-07 20:30:00,1.6162,1.6171,1.61455,1.61705,1961200000.0
2008-02-07 20:35:00,1.61705,1.6173,1.6165,1.6169,3031600000.0
2008-02-07 20:40:00,1.6169,1.6171,1.6162,1.6167,2927300000.0
2008-02-07 20:45:00,1.6167,1.6175,1.61595,1.6171,2442950000.0
2008-02-07 20:50:00,1.6171,1.6179,1.6168,1.6178,2442850000.0
2008-02-07 20:55:00,1.6178,1.618,1.6167,1.618,1415150000.0
2008-02-07 21:00:00,1.618,1.61805,1.6169,1.6177,1522850000.0
2008-02-07 21:05:00,1.6177,1.618,1.6166,1.6171,1669150000.0
2008-02-07 21:10:00,1.6171,1.6186,1.6167,1.61785,1356750000.0
2008-02-07 21:15:00,1.61795,1.61845,1.6172,1.61785,1268250000.0
2008-02-07 21:20:00,1.6179,1.6191,1.61785,1.6181,1189450000.0
2008-02-07 21:25:00,1.6181,1.6191,1.6178,1.61835,1632650000.0
2008-02-07 21:30:00,1.61835,1.6203,1.6183,1.62,1373550000.0
2008-02-07 21:35:00,1.62,1.6206,1.6195,1.61985,1169300000.0
2008-02-07 21:40:00,1.6202,1.6206,1.61915,1.6194,1821850000.0
2008-02-07 21:45:00,1.6194,1.6202,1.61915,1.61975,2064850000.0
2008-02-07 21:50:00,1.61975,1.6207,1.6195,1.6206,2187100000.0
2008-02-07 21:55:00,1.6206,1.6212,1.6192,1.6193,1453500000.0
2008-02-07 22:00:00,1.6194,1.6209,1.619,1.6195,2023750000.0
2008-02-07 22:05:00,1.6195,1.6205,1.6191,1.6199,2558200000.0
2008-02-07 22:10:00,1.6199,1.6206,1.6191,1.6193,2624000000.0
2008-02-07 22:15:00,1.6193,1.61945,1.6184,1.61875,1999400000.0
2008-02-07 22:20:00,1.61875,1.61905,1.61745,1.61795,3039550000.0
2008-02-07 22:25:00,1.61785,1.619,1.6175,1.619,2994700000.0
2008-02-07 22:30:00,1.61905,1.6204,1.61815,1.6201,2177650000.0
2008-02-07 22:35:00,1.6201,1.621,1.62,1.621,1875250000.0
2008-02-07 22:40:00,1.621,1.62145,1.6202,1.62125,2105450000.0
2008-02-07 22:45:00,1.62125,1.6216,1.6208,1.6214,1160050000.0
2008-02-07 22:50:00,1.6214,1.6221,1.6206,1.6207,1428850000.0
2008-02-07 22:55:00,1.6207,1.6216,1.62045,1.6212,1752700000.0
2008-02-07 23:00:00,1.6212,1.6218,1.6206,1.6216,1126000000.0
2008-02-07 23:05:00,1.6216,1.6218,1.6213,1.6214,1232250000.0
2008-02-07 23:10:00,1.6214,1.6216,1.6209,1.621,950500000.0
2008-02-07 23:15:00,1.621,1.6212,1.6201,1.621,1449300000.0
2008-02-07 23:20:00,1.621,1.621,1.6195,1.6198,1465350000.0
2008-02-07 23:25:00,1.6198,1.6199,1.6188,1.6191,1328000000.0
2008-02-07 23:30:00,1.6191,1.6199,1.6188,1.6198,1156900000.0
2008-02-07 23:35:00,1.6198,1.6198,1.61925,1.61945,987400000.0
2008-02-07 23:40:00,1.61945,1.61945,1.61865,1.61865,388650000.0
2008-02-07 23:45:00,1.61865,1.6194,1.61825,1.61885,668650000.0
2008-02-07 23:50:00,1.61885,1.61905,1.6185,1.6185,371450000.0
2008-02-07 23:55:00,1.6186,1.6192,1.61745,1.6186,2623000000.0
2008-02-08 00:00:00,1.6186,1.6195,1.61785,1.61885,2428700000.0
2008-02-08 00:05:00,1.61885,1.6189,1.61815,1.6185,1190700000.0
2008-02-08 00:10:00,1.6185,1.6192,1.6185,1.6192,1749100000.0
2008-02-08 00:15:00,1.6192,1.62055,1.619,1.62055,1281750000.0
2008-02-08 00:20:00,1.62055,1.6213,1.61975,1.61995,1282000000.0
2008-02-08 00:25:00,1.61995,1.61995,1.6191,1.6193,1154000000.0
2008-02-08 00:30:00,1.6193,1.61935,1.6186,1.61885,1368100000.0
2008-02-08 00:35:00,1.61885,1.6194,1.6187,1.61905,1329550000.0
2008-02-08 00:40:00,1.61905,1.61945,1.6187,1.61895,537600000.0
2008-02-08 00:45:00,1.61895,1.6196,1.61895,1.6191,1336900000.0
2008-02-08 00:50:00,1.6193,1.6195,1.6189,1.6189,1116000000.0
2008-02-08 00:55:00,1.6189,1.61895,1.61855,1.61895,1088500000.0
2008-02-08 01:00:00,1.61895,1.6204,1.61805,1.6195,1298000000.0
2008-02-08 01:05:00,1.6195,1.6201,1.6193,1.6197,1191000000.0
2008-02-08 01:10:00,1.6197,1.6198,1.6191,1.6192,1293700000.0
2008-02-08 01:15:00,1.6192,1.6199,1.6191,1.6198,1285100000.0
2008-02-08 01:20:00,1.6198,1.6202,1.619,1.61905,1178300000.0
2008-02-08 01:25:00,1.61905,1.6192,1.61835,1.61835,1620600000.0
2008-02-08 01:30:00,1.61835,1.619,1.61765,1.61775,2100000000.0
2008-02-08 01:35:00,1.6178,1.61905,1.61745,1.6189,1517700000.0
2008-02-08 01:40:00,1.6189,1.6197,1.61885,1.6191,1464100000.0
2008-02-08 01:45:00,1.61905,1.6195,1.61875,1.6192,1082300000.0
2008-02-08 01:50:00,1.6192,1.6192,1.61795,1.61805,1373700000.0
2008-02-08 01:55:00,1.61805,1.61835,1.61765,1.61775,1767700000.0
2008-02-08 02:00:00,1.61775,1.6181,1.6173,1.61765,1071000000.0
2008-02-08 02:05:00,1.61765,1.61795,1.61725,1.61745,1209500000.0
2008-02-08 02:10:00,1.61745,1.618,1.61705,1.61785,1240300000.0
2008-02-08 02:15:00,1.61785,1.61825,1.617,1.61825,1946100000.0
2008-02-08 02:20:00,1.61825,1.61855,1.6178,1.618,1500500000.0
2008-02-08 02:25:00,1.618,1.619,1.618,1.6189,1454300000.0
2008-02-08 02:30:00,1.6189,1.62005,1.6184,1.6199,1546900000.0
2008-02-08 02:35:00,1.6199,1.62035,1.6191,1.61935,1510900000.0
2008-02-08 02:40:00,1.61935,1.6214,1.6193,1.62055,1873550000.0
2008-02-08 02:45:00,1.62055,1.6213,1.62045,1.6212,2774500000.0
2008-02-08 02:50:00,1.6212,1.6212,1.6192,1.6192,1546900000.0
2008-02-08 02:55:00,1.61915,1.6197,1.61865,1.61895,2864400000.0
2008-02-08 03:00:00,1.61895,1.6195,1.6189,1.6194,1203400000.0
2008-02-08 03:05:00,1.6194,1.6194,1.6187,1.61905,1041100000.0
2008-02-08 03:10:00,1.61905,1.61905,1.6171,1.6175,1057500000.0
2008-02-08 03:15:00,1.6175,1.61795,1.6173,1.6179,1131100000.0
2008-02-08 03:20:00,1.6179,1.6184,1.61745,1.6182,1748500000.0
2008-02-08 03:25:00,1.6182,1.6189,1.6181,1.6186,1244600000.0
2008-02-08 03:30:00,1.6186,1.6193,1.6182,1.619,2912700000.0
2008-02-08 03:35:00,1.619,1.6196,1.6188,1.61895,1460500000.0
2008-02-08 03:40:00,1.61895,1.6193,1.61855,1.61855,1154100000.0
2008-02-08 03:45:00,1.61855,1.61865,1.6181,1.6186,1398200000.0
2008-02-08 03:50:00,1.6186,1.619,1.6185,1.61865,1487700000.0
2008-02-08 03:55:00,1.61865,1.61895,1.6185,1.6185,1021200000.0
2008-02-08 04:00:00,1.6186,1.6191,1.61825,1.6187,1467100000.0
2008-02-08 04:05:00,1.6187,1.619,1.6174,1.6178,1296500000.0
2008-02-08 04:10:00,1.6178,1.6184,1.6175,1.618,2144500000.0
2008-02-08 04:15:00,1.618,1.6181,1.6175,1.61765,2994300000.0
2008-02-08 04:20:00,1.61765,1.6182,1.6176,1.6176,1273400000.0
2008-02-08 04:25:00,1.6176,1.6185,1.6176,1.6184,1550200000.0
2008-02-08 04:30:00,1.6184,1.6189,1.61835,1.6189,2818600000.0
2008-02-08 04:35:00,1.6189,1.619,1.61855,1.6189,1899200000.0
2008-02-08 04:40:00,1.6189,1.619,1.6182,1.6184,1091700000.0
2008-02-08 04:45:00,1.6184,1.6185,1.6172,1.6175,1338600000.0
2008-02-08 04:50:00,1.6175,1.6178,1.6169,1.6169,1361200000.0
2008-02-08 04:55:00,1.6169,1.6172,1.6169,1.617,1513800000.0
2008-02-08 05:00:00,1.617,1.6177,1.6167,1.6171,1607600000.0
2008-02-08 05:05:00,1.6171,1.6177,1.6169,1.6173,1544300000.0
2008-02-08 05:10:00,1.6174,1.6179,1.6171,1.6175,1562900000.0
2008-02-08 05:15:00,1.6175,1.6175,1.61705,1.6174,1759200000.0
2008-02-08 05:20:00,1.6174,1.6176,1.6171,1.6176,1921700000.0
2008-02-08 05:25:00,1.6176,1.6177,1.6166,1.61675,1611700000.0
2008-02-08 05:30:00,1.6167,1.617,1.6165,1.6168,1436300000.0
2008-02-08 05:35:00,1.6168,1.6169,1.6162,1.6169,1250300000.0
2008-02-08 05:40:00,1.6169,1.6173,1.6167,1.6173,1300200000.0
2008-02-08 05:45:00,1.6173,1.6175,1.6168,1.6169,1723200000.0
2008-02-08 05:50:00,1.6169,1.617,1.6162,1.6162,1602900000.0
2008-02-08 05:55:00,1.6162,1.6167,1.616,1.6164,1616500000.0
2008-02-08 06:00:00,1.6164,1.6168,1.6161,1.61615,2247600000.0
2008-02-08 06:05:00,1.61615,1.6169,1.616,1.6167,1701200000.0
2008-02-08 06:10:00,1.6167,1.6173,1.6163,1.6168,1711800000.0
2008-02-08 06:15:00,1.6168,1.6178,1.6168,1.6173,1654100000.0
2008-02-08 06:20:00,1.6173,1.6176,1.61715,1.6173,1612600000.0
2008-02-08 06:25:00,1.6173,1.6174,1.61705,1.61715,1661000000.0
2008-02-08 06:30:00,1.61715,1.6177,1.61715,1.6173,1349000000.0
2008-02-08 06:35:00,1.6173,1.618,1.61715,1.6175,1783500000.0
2008-02-08 06:40:00,1.6175,1.6178,1.61735,1.6176,1600000000.0
2008-02-08 06:45:00,1.6176,1.6183,1.6175,1.6178,1547200000.0
2008-02-08 06:50:00,1.6178,1.6181,1.61725,1.6181,1023600000.0
2008-02-08 06:55:00,1.6181,1.6187,1.61745,1.6179,2183900000.0
2008-02-08 07:00:00,1.6179,1.6183,1.6177,1.6178,1535800000.0
2008-02-08 07:05:00,1.618,1.6183,1.6176,1.6178,2116200000.0
2008-02-08 07:10:00,1.6178,1.6182,1.6175,1.61755,2070300000.0
2008-02-08 07:15:00,1.61755,1.6186,1.61755,1.618,1883500000.0
2008-02-08 07:20:00,1.618,1.6183,1.61765,1.6179,1276200000.0
2008-02-08 07:25:00,1.6179,1.618,1.61735,1.6176,2303700000.0
2008-02-08 07:30:00,1.6176,1.6181,1.6174,1.6178,1877300000.0
2008-02-08 07:35:00,1.6178,1.6179,1.61745,1.6178,1850700000.0
2008-02-08 07:40:00,1.6178,1.6186,1.6177,1.61785,1229400000.0
2008-02-08 07:45:00,1.61785,1.61885,1.6178,1.6185,1152200000.0
2008-02-08 07:50:00,1.6185,1.6185,1.618,1.6183,1370900000.0
2008-02-08 07:55:00,1.6183,1.6184,1.6177,1.618,1390500000.0
2008-02-08 08:00:00,1.618,1.6185,1.618,1.6183,1353000000.0
2008-02-08 08:05:00,1.6183,1.6183,1.61775,1.6182,1508100000.0
2008-02-08 08:10:00,1.6182,1.6184,1.6177,1.6177,1309600000.0
2008-02-08 08:15:00,1.6177,1.61835,1.6175,1.6183,1195300000.0
2008-02-08 08:20:00,1.6183,1.6186,1.61815,1.6184,1198500000.0
2008-02-08 08:25:00,1.6184,1.6186,1.61805,1.6186,1290500000.0
2008-02-08 08:30:00,1.6186,1.619,1.61835,1.6189,1345200000.0
2008-02-08 08:35:00,1.6189,1.619,1.6184,1.61885,756700000.0
2008-02-08 08:40:00,1.61885,1.6191,1.61815,1.6186,1053300000.0
2008-02-08 08:45:00,1.6186,1.619,1.61815,1.619,1293650000.0
2008-02-08 08:50:00,1.6188,1.619,1.6184,1.6189,917250000.0
2008-02-08 08:55:00,1.6189,1.6191,1.61765,1.6183,1018600000.0
2008-02-08 09:00:00,1.6182,1.6193,1.61795,1.6183,1225450000.0
2008-02-08 09:05:00,1.6183,1.6186,1.618,1.6181,1104150000.0
2008-02-08 09:10:00,1.6181,1.6184,1.6178,1.6182,1241500000.0
2008-02-08 09:15:00,1.6182,1.6182,1.6163,1.6169,1307950000.0
2008-02-08 09:20:00,1.6169,1.61735,1.61575,1.6161,2496500000.0
2008-02-08 09:25:00,1.6161,1.6166,1.61495,1.6154,2872100000.0
2008-02-08 09:30:00,1.6154,1.6169,1.6151,1.6158,2524850000.0
2008-02-08 09:35:00,1.6159,1.6174,1.61515,1.61655,2604350000.0
2008-02-08 09:40:00,1.61655,1.6181,1.61655,1.6176,2304500000.0
2008-02-08 09:45:00,1.6176,1.6179,1.6167,1.6169,1986450000.0
2008-02-08 09:50:00,1.61685,1.6175,1.61535,1.61555,1693250000.0
2008-02-08 09:55:00,1.61555,1.616,1.61505,1.6156,918550000.0
2008-02-08 10:00:00,1.6156,1.61775,1.6156,1.6169,1045600000.0
2008-02-08 10:05:00,1.6169,1.6174,1.61605,1.61615,347700000.0
2008-02-08 10:10:00,1.61615,1.61645,1.6153,1.6154,663050000.0
2008-02-08 10:15:00,1.6154,1.61675,1.6153,1.616,1145150000.0
2008-02-08 10:20:00,1.616,1.61665,1.6146,1.6147,1567150000.0
2008-02-08 10:25:00,1.6147,1.6151,1.6145,1.61485,1386450000.0
2008-02-08 10:30:00,1.61485,1.6154,1.61425,1.61445,842050000.0
2008-02-08 10:35:00,1.61445,1.6148,1.6138,1.61475,1705650000.0
2008-02-08 10:40:00,1.61485,1.616,1.61425,1.615,2187700000.0
2008-02-08 10:45:00,1.615,1.6171,1.615,1.6168,1872350000.0
2008-02-08 10:50:00,1.6168,1.6168,1.61525,1.6159,2040700000.0
2008-02-08 10:55:00,1.6159,1.6167,1.61535,1.61535,1555500000.0
2008-02-08 11:00:00,1.61535,1.6165,1.6153,1.616,873850000.0
2008-02-08 11:05:00,1.616,1.6166,1.6155,1.61615,1267900000.0
2008-02-08 11:10:00,1.61615,1.6163,1.6155,1.6159,1980400000.0
2008-02-08 11:15:00,1.6159,1.6166,1.61545,1.6161,1628200000.0
2008-02-08 11:20:00,1.6161,1.6172,1.61575,1.61675,1375950000.0
2008-02-08 11:25:00,1.61675,1.61685,1.61595,1.61625,2033000000.0
2008-02-08 11:30:00,1.61625,1.6168,1.6161,1.6165,1894450000.0
2008-02-08 11:35:00,1.6165,1.6178,1.6165,1.6169,1237250000.0
2008-02-08 11:40:00,1.617,1.6176,1.6162,1.61655,1510550000.0
2008-02-08 11:45:00,1.61655,1.6172,1.61615,1.6166,1583400000.0
2008-02-08 11:50:00,1.6166,1.6174,1.6164,1.6171,1177500000.0
2008-02-08 11:55:00,1.6171,1.6181,1.6166,1.6181,1636150000.0
2008-02-08 12:00:00,1.6181,1.6191,1.6174,1.618,1375600000.0
2008-02-08 12:05:00,1.618,1.6184,1.61775,1.6179,1153350000.0
2008-02-08 12:10:00,1.6179,1.6186,1.61765,1.6184,1308350000.0
2008-02-08 12:15:00,1.6184,1.6195,1.618,1.6191,1181500000.0
2008-02-08 12:20:00,1.6191,1.6206,1.61895,1.62045,1067100000.0
2008-02-08 12:25:00,1.62045,1.62055,1.61945,1.6198,330600000.0
2008-02-08 12:30:00,1.6198,1.6211,1.61945,1.62025,820800000.0
2008-02-08 12:35:00,1.62025,1.6212,1.62,1.6208,1923900000.0
2008-02-08 12:40:00,1.6208,1.621,1.62005,1.62065,636000000.0
2008-02-08 12:45:00,1.62065,1.6209,1.6201,1.6204,643850000.0
2008-02-08 12:50:00,1.6204,1.6216,1.6204,1.62115,1070150000.0
2008-02-08 12:55:00,1.62115,1.62165,1.62045,1.6209,1406450000.0
2008-02-08 13:00:00,1.6209,1.6212,1.6205,1.6207,886550000.0
2008-02-08 13:05:00,1.6207,1.62235,1.6206,1.62235,1245350000.0
2008-02-08 13:10:00,1.6224,1.6229,1.6213,1.622,625250000.0
2008-02-08 13:15:00,1.622,1.62245,1.6216,1.62175,1174000000.0
2008-02-08 13:20:00,1.6215,1.6219,1.6213,1.6217,1431950000.0
2008-02-08 13:25:00,1.6217,1.6228,1.6213,1.6221,600500000.0
2008-02-08 13:30:00,1.6221,1.62225,1.6216,1.62195,917750000.0
2008-02-08 13:35:00,1.622,1.6221,1.62065,1.6208,447100000.0
2008-02-08 13:40:00,1.6208,1.6209,1.6186,1.6186,640400000.0
2008-02-08 13:45:00,1.6186,1.61945,1.6186,1.6189,432950000.0
2008-02-08 13:50:00,1.6189,1.6192,1.61825,1.6187,287950000.0
2008-02-08 13:55:00,1.61875,1.619,1.61785,1.6183,459450000.0
2008-02-08 14:00:00,1.6183,1.6185,1.6159,1.6161,560100000.0
2008-02-08 14:05:00,1.6161,1.6181,1.6161,1.6179,761800000.0
2008-02-08 14:10:00,1.6179,1.6199,1.6174,1.6196,1168050000.0
2008-02-08 14:15:00,1.6196,1.6197,1.6188,1.6191,479050000.0
2008-02-08 14:20:00,1.6191,1.6199,1.6189,1.6199,811550000.0
2008-02-08 14:25:00,1.6199,1.6225,1.6198,1.62165,798550000.0
2008-02-08 14:30:00,1.62175,1.6221,1.62035,1.6211,591100000.0
2008-02-08 14:35:00,1.6211,1.6219,1.62085,1.6219,948200000.0
2008-02-08 14:40:00,1.6219,1.6223,1.62155,1.6222,1411900000.0
2008-02-08 14:45:00,1.6222,1.6232,1.6218,1.62265,1266050000.0
2008-02-08 14:50:00,1.62255,1.6233,1.6224,1.6229,1149800000.0
2008-02-08 14:55:00,1.6229,1.6238,1.6218,1.62245,667550000.0
2008-02-08 15:00:00,1.62245,1.62365,1.6224,1.62355,871400000.0
2008-02-08 15:05:00,1.62355,1.6237,1.622,1.62325,325150000.0
2008-02-08 15:10:00,1.62325,1.624,1.623,1.6234,320300000.0
2008-02-08 15:15:00,1.6234,1.6234,1.6223,1.6229,760150000.0
2008-02-08 15:20:00,1.6229,1.6241,1.6226,1.6237,398600000.0
2008-02-08 15:25:00,1.6237,1.6242,1.6232,1.6238,336800000.0
2008-02-08 15:30:00,1.6238,1.6244,1.6232,1.6237,340650000.0
2008-02-08 15:35:00,1.62355,1.6247,1.6235,1.6242,296950000.0
2008-02-08 15:40:00,1.6242,1.6245,1.62375,1.62405,291300000.0
2008-02-08 15:45:00,1.62405,1.62455,1.62325,1.6236,250000000.0
2008-02-08 15:50:00,1.6236,1.6236,1.6221,1.6232,287750000.0
2008-02-08 15:55:00,1.6232,1.6234,1.6218,1.6218,426750000.0
2008-02-08 16:00:00,1.6218,1.6235,1.6218,1.6235,207350000.0
2008-02-08 16:05:00,1.62345,1.6237,1.6224,1.6227,248400000.0
2008-02-08 16:10:00,1.6227,1.6232,1.6224,1.6231,619300000.0
2008-02-08 16:15:00,1.6231,1.6236,1.623,1.62305,485050000.0
2008-02-08 16:20:00,1.62305,1.6235,1.6227,1.6228,356900000.0
2008-02-08 16:25:00,1.6228,1.6238,1.62235,1.62325,745200000.0
2008-02-08 16:30:00,1.62325,1.6241,1.62235,1.6233,368050000.0
2008-02-08 16:35:00,1.6233,1.6235,1.6227,1.623,324400000.0
2008-02-08 16:40:00,1.623,1.6238,1.6218,1.6222,402850000.0
2008-02-08 16:45:00,1.62225,1.62225,1.62155,1.62165,254500000.0
2008-02-08 16:50:00,1.6216,1.622,1.6212,1.6215,349400000.0
2008-02-08 16:55:00,1.6213,1.6215,1.6199,1.62015,534000000.0
2008-02-08 17:00:00,1.61985,1.6205,1.6194,1.6202,577800000.0
2008-02-08 17:05:00,1.6202,1.6206,1.6199,1.6199,518250000.0
2008-02-08 17:10:00,1.6199,1.6208,1.6187,1.619,708050000.0
2008-02-08 17:15:00,1.61895,1.62085,1.61895,1.62,360750000.0
2008-02-08 17:20:00,1.62,1.62005,1.618,1.618,281900000.0
2008-02-08 17:25:00,1.61785,1.6186,1.6173,1.6186,403000000.0
2008-02-08 17:30:00,1.6186,1.61915,1.61765,1.618,278600000.0
2008-02-08 17:35:00,1.618,1.6182,1.6173,1.6174,272900000.0
2008-02-08 17:40:00,1.6174,1.6175,1.6149,1.6154,229950000.0
2008-02-08 17:45:00,1.61515,1.61515,1.6124,1.6149,392100001.0
2008-02-08 17:50:00,1.6149,1.6149,1.6135,1.6141,320100000.0
2008-02-08 17:55:00,1.6141,1.6149,1.6139,1.6145,291700000.0
2008-02-08 18:00:00,1.6145,1.6152,1.6141,1.615,317500000.0
2008-02-08 18:05:00,1.615,1.6153,1.6131,1.6147,304450000.0
2008-02-08 18:10:00,1.6147,1.6164,1.6147,1.61585,416750000.0
2008-02-08 18:15:00,1.616,1.6176,1.6154,1.61715,650450000.0
2008-02-08 18:20:00,1.61715,1.6179,1.616,1.6164,536400000.0
2008-02-08 18:25:00,1.6164,1.6165,1.6143,1.6161,281400000.0
2008-02-08 18:30:00,1.6161,1.6165,1.6157,1.61635,235650000.0
2008-02-08 18:35:00,1.61635,1.6189,1.61635,1.61865,370700000.0
2008-02-08 18:40:00,1.6188,1.6194,1.6181,1.6189,262900000.0
2008-02-08 18:45:00,1.6189,1.6194,1.6186,1.6187,201400000.0
2008-02-08 18:50:00,1.6187,1.6207,1.6185,1.6204,249900000.0
2008-02-08 18:55:00,1.6204,1.6221,1.6199,1.6216,256950000.0
2008-02-08 19:00:00,1.6216,1.622,1.62005,1.62005,376650000.0
2008-02-08 19:05:00,1.62005,1.6204,1.6198,1.6202,235050000.0
2008-02-08 19:10:00,1.6202,1.6203,1.6194,1.62,191650000.0
2008-02-08 19:15:00,1.62,1.6207,1.61965,1.6204,157600000.0
2008-02-08 19:20:00,1.6204,1.6209,1.6201,1.6203,179950000.0
2008-02-08 19:25:00,1.6203,1.6205,1.619,1.6192,147400000.0
2008-02-08 19:30:00,1.6192,1.6196,1.6185,1.6186,128750000.0
2008-02-08 19:35:00,1.6186,1.6192,1.6185,1.6186,95350000.0
2008-02-08 19:40:00,1.6186,1.61905,1.6182,1.6189,170700000.0
2008-02-08 19:45:00,1.61895,1.6194,1.6186,1.6193,188400000.0
2008-02-08 19:50:00,1.6193,1.6196,1.6188,1.6193,134050000.0
2008-02-08 19:55:00,1.6193,1.6194,1.61825,1.6189,233750000.0
2008-02-08 20:00:00,1.6189,1.6194,1.6188,1.6191,122500000.0
2008-02-08 20:05:00,1.619,1.6193,1.6185,1.6187,116900000.0
2008-02-08 20:10:00,1.6187,1.62205,1.61835,1.6218,176250000.0
2008-02-08 20:15:00,1.62165,1.62235,1.6203,1.6203,411200000.0
2008-02-08 20:20:00,1.6203,1.6213,1.61985,1.6207,1226650001.0
2008-02-08 20:25:00,1.6207,1.6209,1.61905,1.6194,1020400000.0
2008-02-08 20:30:00,1.6194,1.6204,1.6193,1.6195,1310300000.0
2008-02-08 20:35:00,1.6195,1.6209,1.6195,1.62045,1252000006.0
2008-02-08 20:40:00,1.62045,1.6218,1.62025,1.62075,1541150000.0
2008-02-08 20:45:00,1.62075,1.62165,1.6198,1.62035,2331500001.0
2008-02-08 20:50:00,1.62035,1.6209,1.6196,1.6208,1639400000.0
2008-02-08 20:55:00,1.6208,1.62155,1.6207,1.6215,191100000.0
2008-02-08 21:00:00,1.6215,1.6218,1.6213,1.6216,229600000.0
2008-02-08 21:05:00,1.62165,1.622,1.6205,1.62085,1064000001.0
2008-02-08 21:10:00,1.62085,1.6215,1.62045,1.62095,842250000.0
2008-02-08 21:15:00,1.62095,1.6219,1.62035,1.6205,841950000.0
2008-02-08 21:20:00,1.6205,1.62095,1.62035,1.6205,733500000.0
2008-02-08 21:25:00,1.62045,1.6211,1.6202,1.6205,1963450000.0
2008-02-08 21:30:00,1.6205,1.621,1.6196,1.6199,910700000.0
2008-02-08 21:35:00,1.6199,1.62045,1.6196,1.6196,946800001.0
2008-02-08 21:40:00,1.6196,1.6198,1.619,1.61965,725300000.0
2008-02-08 21:45:00,1.61965,1.61995,1.6192,1.61965,1176700000.0
2008-02-08 21:50:00,1.61965,1.6198,1.61935,1.61965,680400000.0
2008-02-08 21:55:00,1.61965,1.6198,1.61895,1.61925,1239900000.0
2008-02-08 22:00:00,1.61925,1.62025,1.61895,1.6199,992850000.0
2008-02-08 22:05:00,1.61995,1.6205,1.61995,1.62015,935900000.0
2008-02-08 22:10:00,1.62015,1.6206,1.61985,1.62045,580800000.0
2008-02-08 22:15:00,1.62045,1.62085,1.62035,1.6206,441800000.0
2008-02-08 22:20:00,1.6206,1.62125,1.62025,1.6208,308800000.0
2008-02-08 22:25:00,1.62045,1.6208,1.62035,1.62065,242800000.0
2008-02-08 22:30:00,1.62065,1.62065,1.6196,1.6197,1163800000.0
2008-02-08 22:35:00,1.6197,1.6204,1.6196,1.61985,478600000.0
2008-02-08 22:40:00,1.61985,1.6203,1.61985,1.6201,258400000.0
2008-02-08 22:45:00,1.6201,1.62075,1.62,1.6201,722900000.0
2008-02-08 22:50:00,1.6201,1.6213,1.6201,1.6208,1104600000.0
2008-02-08 22:55:00,1.6208,1.6209,1.6204,1.6205,796600000.0
2008-02-08 23:00:00,1.6205,1.6205,1.61995,1.61995,12800000.0
2008-02-11 00:00:00,1.6188,1.6201,1.6186,1.6198,166000000.0
2008-02-11 00:05:00,1.6197,1.6197,1.6192,1.6194,166000000.0
2008-02-11 00:10:00,1.6192,1.6195,1.6189,1.6189,207500000.0
2008-02-11 00:15:00,1.619,1.6199,1.6189,1.6199,207500000.0
2008-02-11 00:20:00,1.6197,1.6197,1.6193,1.6195,166000000.0
2008-02-11 00:25:00,1.6196,1.6207,1.6195,1.6202,166000000.0
2008-02-11 00:30:00,1.6203,1.62055,1.61995,1.62055,140000000.0
2008-02-11 00:35:00,1.6209,1.6209,1.61965,1.6199,39000000.0
2008-02-11 00:40:00,1.62,1.62025,1.61945,1.61945,10350000.0
2008-02-11 00:45:00,1.61945,1.6205,1.61885,1.6191,294650000.0
2008-02-11 00:50:00,1.6191,1.62,1.6189,1.61895,105000000.0
2008-02-11 00:55:00,1.61875,1.6195,1.6185,1.61885,42750000.0
2008-02-11 01:00:00,1.61885,1.62025,1.61885,1.62,157650000.0
2008-02-11 01:05:00,1.61995,1.61995,1.61915,1.61965,114550000.0
2008-02-11 01:10:00,1.61965,1.61985,1.61915,1.61925,92850000.0
2008-02-11 01:15:00,1.61935,1.62005,1.6192,1.62005,49650000.0
2008-02-11 01:20:00,1.62005,1.6201,1.61935,1.6198,33150000.0
2008-02-11 01:25:00,1.6198,1.6209,1.6198,1.62055,150150000.0
2008-02-11 01:30:00,1.62055,1.62075,1.62,1.62035,98050000.0
2008-02-11 01:35:00,1.62025,1.62105,1.62015,1.62095,15750000.0
2008-02-11 01:40:00,1.62095,1.62095,1.6206,1.6206,25650000.0
2008-02-11 01:45:00,1.6206,1.6207,1.62005,1.6202,28550000.0
2008-02-11 01:50:00,1.62025,1.6207,1.62005,1.62015,41800000.0
2008-02-11 01:55:00,1.62015,1.6206,1.6191,1.6196,148350000.0
2008-02-11 02:00:00,1.6196,1.61965,1.6182,1.6182,96750000.0
2008-02-11 02:05:00,1.6182,1.61905,1.6182,1.61865,165250000.0
2008-02-11 02:10:00,1.61865,1.6193,1.6185,1.61895,267500000.0
2008-02-11 02:15:00,1.61895,1.6197,1.61875,1.6196,321350000.0
2008-02-11 02:20:00,1.6196,1.6199,1.6194,1.6194,338700000.0
2008-02-11 02:25:00,1.6194,1.61985,1.6194,1.6195,228450000.0
2008-02-11 02:30:00,1.6195,1.6195,1.6158,1.6161,309650000.0
2008-02-11 02:35:00,1.6161,1.6165,1.61565,1.6162,334350000.0
2008-02-11 02:40:00,1.6162,1.6163,1.613,1.613,296650000.0
2008-02-11 02:45:00,1.6126,1.6134,1.61115,1.6132,260800000.0
2008-02-11 02:50:00,1.6132,1.6132,1.6114,1.6115,318350000.0
2008-02-11 02:55:00,1.6115,1.6127,1.6114,1.61255,133250000.0
2008-02-11 03:00:00,1.61255,1.61255,1.6114,1.61155,241250000.0
2008-02-11 03:05:00,1.61155,1.61165,1.61005,1.6111,472100000.0
2008-02-11 03:10:00,1.6111,1.6122,1.61085,1.6121,306300000.0
2008-02-11 03:15:00,1.6121,1.6128,1.6119,1.6121,249950000.0
2008-02-11 03:20:00,1.6121,1.61255,1.61155,1.61165,456550000.0
2008-02-11 03:25:00,1.61165,1.6119,1.6097,1.61005,469600000.0
2008-02-11 03:30:00,1.61005,1.6102,1.60945,1.6097,270100000.0
2008-02-11 03:35:00,1.6097,1.6103,1.6095,1.6098,162200000.0
2008-02-11 03:40:00,1.6098,1.6101,1.6093,1.6099,111950000.0
2008-02-11 03:45:00,1.6099,1.6102,1.6094,1.6101,101800000.0
2008-02-11 03:50:00,1.61015,1.61185,1.61005,1.6115,54450000.0
2008-02-11 03:55:00,1.6115,1.6116,1.6112,1.61135,60650000.0
2008-02-11 04:00:00,1.61135,1.6116,1.6112,1.6112,106350000.0
2008-02-11 04:05:00,1.6112,1.6122,1.6112,1.6115,138800000.0
2008-02-11 04:10:00,1.61155,1.61175,1.61135,1.6116,76050000.0
2008-02-11 04:15:00,1.6116,1.6119,1.611,1.6119,87600000.0
2008-02-11 04:20:00,1.6119,1.61375,1.6114,1.6136,192350000.0
2008-02-11 04:25:00,1.6136,1.6139,1.6115,1.6124,201300000.0
2008-02-11 04:30:00,1.6124,1.61295,1.6118,1.6128,275050000.0
2008-02-11 04:35:00,1.6128,1.6128,1.6122,1.6122,87300000.0
2008-02-11 04:40:00,1.61235,1.6124,1.6116,1.6121,209350000.0
2008-02-11 04:45:00,1.6121,1.6122,1.6115,1.6115,85650000.0
2008-02-11 04:50:00,1.6116,1.6121,1.6113,1.61185,113450000.0
2008-02-11 04:55:00,1.61185,1.6127,1.61185,1.6126,111850000.0
2008-02-11 05:00:00,1.6127,1.613,1.61265,1.613,31600000.0
2008-02-11 05:05:00,1.613,1.6131,1.61255,1.6127,79100000.0
2008-02-11 05:10:00,1.6127,1.613,1.6125,1.61255,70400000.0
2008-02-11 05:15:00,1.61255,1.61305,1.6125,1.6127,67400000.0
2008-02-11 05:20:00,1.6127,1.61275,1.61255,1.61255,46950000.0
2008-02-11 05:25:00,1.61255,1.6126,1.6117,1.61205,124350000.0
2008-02-11 05:30:00,1.61215,1.61255,1.61205,1.6124,148150000.0
2008-02-11 05:35:00,1.6124,1.6127,1.61215,1.61215,168650000.0
2008-02-11 05:40:00,1.61215,1.6122,1.61165,1.612,287400000.0
2008-02-11 05:45:00,1.61195,1.6124,1.61195,1.6121,157450000.0
2008-02-11 05:50:00,1.6121,1.61225,1.61175,1.61185,159950000.0
2008-02-11 05:55:00,1.61185,1.61185,1.6107,1.611,290300000.0
2008-02-11 06:00:00,1.611,1.6115,1.6107,1.6115,206950000.0
2008-02-11 06:05:00,1.6115,1.61155,1.6109,1.6111,122700000.0
2008-02-11 06:10:00,1.6111,1.6118,1.6111,1.61165,116100000.0
2008-02-11 06:15:00,1.61165,1.6125,1.6115,1.61195,96450000.0
2008-02-11 06:20:00,1.61195,1.61255,1.61195,1.61235,112500000.0
2008-02-11 06:25:00,1.61235,1.6126,1.61195,1.61205,179900000.0
2008-02-11 06:30:00,1.61215,1.6125,1.6117,1.61205,238600000.0
2008-02-11 06:35:00,1.612,1.6124,1.612,1.6122,75300000.0
2008-02-11 06:40:00,1.6122,1.6125,1.61185,1.6121,64850000.0
2008-02-11 06:45:00,1.6121,1.6121,1.6109,1.6113,146100000.0
2008-02-11 06:50:00,1.6113,1.6126,1.61105,1.6122,220900000.0
2008-02-11 06:55:00,1.6122,1.6124,1.61175,1.6124,99500000.0
2008-02-11 07:00:00,1.61235,1.61285,1.6121,1.61285,65550000.0
2008-02-11 07:05:00,1.61295,1.6143,1.61285,1.61395,172300000.0
2008-02-11 07:10:00,1.61395,1.6143,1.61315,1.6137,492850000.0
2008-02-11 07:15:00,1.6137,1.6145,1.61365,1.6141,101800000.0
2008-02-11 07:20:00,1.614,1.61465,1.6139,1.6143,155100000.0
2008-02-11 07:25:00,1.61435,1.6144,1.613,1.6133,335100000.0
2008-02-11 07:30:00,1.6133,1.6143,1.6127,1.6142,234400000.0
2008-02-11 07:35:00,1.6142,1.6143,1.6136,1.6139,125900000.0
2008-02-11 07:40:00,1.6139,1.6148,1.6139,1.6147,224200000.0
2008-02-11 07:45:00,1.6147,1.6148,1.6137,1.6137,257400000.0
2008-02-11 07:50:00,1.6137,1.61405,1.6133,1.6136,596200000.0
2008-02-11 07:55:00,1.6136,1.6139,1.6119,1.61215,549100000.0
2008-02-11 08:00:00,1.61215,1.6126,1.61175,1.61225,378200000.0
2008-02-11 08:05:00,1.6122,1.61225,1.61165,1.6117,299800000.0
2008-02-11 08:10:00,1.6117,1.61245,1.6117,1.6123,163500000.0
2008-02-11 08:15:00,1.6123,1.61305,1.61195,1.61285,384800000.0
2008-02-11 08:20:00,1.61285,1.61285,1.61245,1.6126,162100000.0
2008-02-11 08:25:00,1.61255,1.61275,1.61195,1.6121,338600000.0
2008-02-11 08:30:00,1.6121,1.61295,1.61185,1.6122,466100000.0
2008-02-11 08:35:00,1.6122,1.6125,1.61195,1.6123,323300000.0
2008-02-11 08:40:00,1.6123,1.61235,1.61185,1.61185,355400000.0
2008-02-11 08:45:00,1.61185,1.612,1.61135,1.6118,398200000.0
2008-02-11 08:50:00,1.6118,1.61195,1.6112,1.6112,357500000.0
2008-02-11 08:55:00,1.6112,1.61185,1.6108,1.61155,657400000.0
2008-02-11 09:00:00,1.61155,1.6125,1.6114,1.61195,735000000.0
2008-02-11 09:05:00,1.61195,1.61205,1.61075,1.6112,516900000.0
2008-02-11 09:10:00,1.6112,1.6114,1.61035,1.6107,716500000.0
2008-02-11 09:15:00,1.6107,1.61075,1.6091,1.6101,1786100000.0
2008-02-11 09:20:00,1.6101,1.6112,1.61,1.61075,534300000.0
2008-02-11 09:25:00,1.61075,1.611,1.61,1.6103,473400000.0
2008-02-11 09:30:00,1.61025,1.61115,1.60975,1.61075,1098800000.0
2008-02-11 09:35:00,1.6108,1.61185,1.6106,1.6109,1763300000.0
2008-02-11 09:40:00,1.61095,1.6126,1.61085,1.61255,1426299998.0
2008-02-11 09:45:00,1.6126,1.61425,1.6121,1.6139,993800000.0
2008-02-11 09:50:00,1.6139,1.6158,1.6137,1.6154,514600000.0
2008-02-11 09:55:00,1.6154,1.6162,1.6146,1.61475,570200000.0
2008-02-11 10:00:00,1.6151,1.6153,1.6142,1.6149,402200000.0
2008-02-11 10:05:00,1.6149,1.6154,1.61345,1.6138,435900000.0
2008-02-11 10:10:00,1.6138,1.6142,1.6127,1.6129,477500000.0
2008-02-11 10:15:00,1.6129,1.61495,1.6126,1.6147,1235800000.0
2008-02-11 10:20:00,1.6147,1.6148,1.6134,1.61355,1263200000.0
2008-02-11 10:25:00,1.61355,1.6143,1.6133,1.6136,765900000.0
2008-02-11 10:30:00,1.6136,1.6136,1.6117,1.612,421600000.0
2008-02-11 10:35:00,1.612,1.6122,1.6109,1.6114,452200000.0
2008-02-11 10:40:00,1.6114,1.6119,1.611,1.6118,383000000.0
2008-02-11 10:45:00,1.6118,1.6123,1.6113,1.6118,556800000.0
2008-02-11 10:50:00,1.6118,1.6118,1.6098,1.6106,425400000.0
2008-02-11 10:55:00,1.6108,1.6111,1.6105,1.6108,218100000.0
2008-02-11 11:00:00,1.6109,1.611,1.6099,1.6106,227800000.0
2008-02-11 11:05:00,1.6106,1.6112,1.6105,1.6108,263599999.0
2008-02-11 11:10:00,1.6108,1.6112,1.6103,1.61095,931100000.0
2008-02-11 11:15:00,1.611,1.61175,1.61085,1.6112,1085700000.0
2008-02-11 11:20:00,1.6112,1.6116,1.6103,1.61145,801000000.0
2008-02-11 11:25:00,1.6114,1.613,1.6111,1.6128,1477400000.0
2008-02-11 11:30:00,1.6128,1.6129,1.6118,1.6121,629300003.0
2008-02-11 11:35:00,1.6121,1.6123,1.6112,1.6112,596100000.0
2008-02-11 11:40:00,1.6112,1.6115,1.61055,1.611,580200000.0
2008-02-11 11:45:00,1.611,1.611,1.6091,1.6096,319600000.0
2008-02-11 11:50:00,1.6096,1.6097,1.6085,1.6087,279200000.0
2008-02-11 11:55:00,1.6087,1.609,1.6082,1.6082,233600000.0
2008-02-11 12:00:00,1.6082,1.6085,1.6078,1.6082,446200000.0
2008-02-11 12:05:00,1.6081,1.6085,1.608,1.6084,652799999.0
2008-02-11 12:10:00,1.6084,1.6085,1.60725,1.6077,582800000.0
2008-02-11 12:15:00,1.6077,1.6079,1.6074,1.6078,246500000.0
2008-02-11 12:20:00,1.6078,1.6082,1.6077,1.6081,281600000.0
2008-02-11 12:25:00,1.6081,1.6082,1.6078,1.608,240200000.0
2008-02-11 12:30:00,1.608,1.60915,1.6077,1.60845,915000000.0
2008-02-11 12:35:00,1.60845,1.6089,1.6079,1.6081,636500000.0
2008-02-11 12:40:00,1.6081,1.6095,1.608,1.6088,837600000.0
2008-02-11 12:45:00,1.6088,1.6094,1.6082,1.6084,358100000.0
2008-02-11 12:50:00,1.6084,1.6092,1.6083,1.6087,450300000.0
2008-02-11 12:55:00,1.6087,1.6087,1.6082,1.6084,400100000.0
2008-02-11 13:00:00,1.6084,1.6094,1.6084,1.6091,352500000.0
2008-02-11 13:05:00,1.6091,1.6095,1.60895,1.609,422900000.0
2008-02-11 13:10:00,1.609,1.6091,1.6083,1.60895,367000000.0
2008-02-11 13:15:00,1.60895,1.6093,1.6087,1.60915,292400000.0
2008-02-11 13:20:00,1.6092,1.6103,1.60915,1.6101,395900000.0
2008-02-11 13:25:00,1.6101,1.6104,1.60985,1.6101,337800000.0
2008-02-11 13:30:00,1.6101,1.6107,1.6099,1.6104,391500000.0
2008-02-11 13:35:00,1.6104,1.6104,1.60985,1.60995,227400000.0
2008-02-11 13:40:00,1.60995,1.60995,1.6089,1.6091,350600000.0
2008-02-11 13:45:00,1.6091,1.6092,1.6086,1.6092,359200000.0
2008-02-11 13:50:00,1.6092,1.6096,1.6087,1.6089,719000000.0
2008-02-11 13:55:00,1.6089,1.6094,1.6081,1.6085,861200000.0
2008-02-11 14:00:00,1.6085,1.60895,1.6079,1.6086,493400000.0
2008-02-11 14:05:00,1.6086,1.6096,1.6086,1.60935,488000000.0
2008-02-11 14:10:00,1.60935,1.6096,1.6086,1.60875,1127800000.0
2008-02-11 14:15:00,1.60875,1.60905,1.6084,1.6086,539900000.0
2008-02-11 14:20:00,1.60875,1.60885,1.6079,1.608,432900000.0
2008-02-11 14:25:00,1.608,1.6088,1.6079,1.6082,570600000.0
2008-02-11 14:30:00,1.6082,1.6084,1.6065,1.60705,1029800000.0
2008-02-11 14:35:00,1.60705,1.6081,1.6069,1.6073,903900000.0
2008-02-11 14:40:00,1.6073,1.6088,1.6071,1.60825,784100000.0
2008-02-11 14:45:00,1.60825,1.60825,1.6068,1.6068,832600000.0
2008-02-11 14:50:00,1.6068,1.6075,1.6064,1.6066,922000000.0
2008-02-11 14:55:00,1.6066,1.6076,1.6066,1.6071,409200000.0
2008-02-11 15:00:00,1.6071,1.6076,1.6061,1.6071,479200000.0
2008-02-11 15:05:00,1.6071,1.6072,1.6065,1.6068,594600000.0
2008-02-11 15:10:00,1.6068,1.6073,1.6058,1.6062,496800000.0
2008-02-11 15:15:00,1.6062,1.6068,1.6055,1.6063,551900000.0
2008-02-11 15:20:00,1.6063,1.6063,1.6041,1.6047,539700000.0
2008-02-11 15:25:00,1.6048,1.6048,1.6039,1.6044,489700000.0
2008-02-11 15:30:00,1.6044,1.6047,1.60365,1.6045,594700000.0
2008-02-11 15:35:00,1.6043,1.6047,1.6038,1.6044,402599999.0
2008-02-11 15:40:00,1.6044,1.6045,1.60365,1.6042,555200000.0
2008-02-11 15:45:00,1.6042,1.6045,1.6038,1.6041,512600000.0
2008-02-11 15:50:00,1.6041,1.6071,1.6039,1.6067,845900000.0
2008-02-11 15:55:00,1.6067,1.6071,1.6055,1.606,760600000.0
2008-02-11 16:00:00,1.606,1.6066,1.6056,1.6065,454900000.0
2008-02-11 16:05:00,1.6065,1.6072,1.6062,1.6063,577600000.0
2008-02-11 16:10:00,1.6062,1.607,1.6059,1.6064,496500000.0
2008-02-11 16:15:00,1.6064,1.6068,1.606,1.606,236900000.0
2008-02-11 16:20:00,1.6061,1.6063,1.6053,1.606,340800000.0
2008-02-11 16:25:00,1.606,1.6067,1.6057,1.60615,331900000.0
2008-02-11 16:30:00,1.60615,1.6066,1.6056,1.6062,245000000.0
2008-02-11 16:35:00,1.6062,1.6063,1.6052,1.6057,296000000.0
2008-02-11 16:40:00,1.6057,1.6061,1.6053,1.60585,280000000.0
2008-02-11 16:45:00,1.60585,1.6063,1.6051,1.6057,405700000.0
2008-02-11 16:50:00,1.6057,1.6065,1.6055,1.606,621600000.0
2008-02-11 16:55:00,1.606,1.6073,1.6058,1.6063,696500000.0
2008-02-11 17:00:00,1.60625,1.6066,1.6054,1.60585,999400000.0
2008-02-11 17:05:00,1.60585,1.6075,1.6057,1.6073,397400000.0
2008-02-11 17:10:00,1.6071,1.6075,1.6065,1.60705,482900000.0
2008-02-11 17:15:00,1.60705,1.6072,1.6064,1.6068,415900000.0
2008-02-11 17:20:00,1.6068,1.6074,1.60625,1.607,255000000.0
2008-02-11 17:25:00,1.6072,1.6078,1.6061,1.6063,327600000.0
2008-02-11 17:30:00,1.6063,1.6066,1.6055,1.60595,380600000.0
2008-02-11 17:35:00,1.60595,1.6067,1.60595,1.60595,364100000.0
2008-02-11 17:40:00,1.60595,1.6065,1.6053,1.6054,254700000.0
2008-02-11 17:45:00,1.6053,1.6056,1.6043,1.60505,309000000.0
2008-02-11 17:50:00,1.605,1.6054,1.6032,1.6035,698600000.0
2008-02-11 17:55:00,1.6035,1.6053,1.6035,1.605,392700000.0
2008-02-11 18:00:00,1.605,1.6055,1.6047,1.6051,305400000.0
2008-02-11 18:05:00,1.6051,1.6051,1.6044,1.6048,303500000.0
2008-02-11 18:10:00,1.6048,1.605,1.6039,1.60455,304300000.0
2008-02-11 18:15:00,1.60455,1.6048,1.6032,1.6048,397400000.0
2008-02-11 18:20:00,1.6048,1.6053,1.6038,1.6051,339200000.0
2008-02-11 18:25:00,1.6051,1.6063,1.6048,1.60555,350300000.0
2008-02-11 18:30:00,1.60555,1.6077,1.60555,1.6077,400600000.0
2008-02-11 18:35:00,1.6078,1.6081,1.6067,1.6072,510700000.0
2008-02-11 18:40:00,1.6072,1.6084,1.6068,1.6075,287900000.0
2008-02-11 18:45:00,1.6075,1.6081,1.607,1.6071,417500000.0
2008-02-11 18:50:00,1.6071,1.6073,1.6066,1.6067,176000000.0
2008-02-11 18:55:00,1.6067,1.6069,1.6066,1.6068,212700000.0
2008-02-11 19:00:00,1.6068,1.607,1.6051,1.6055,350100000.0
2008-02-11 19:05:00,1.6055,1.6073,1.6055,1.6064,286000000.0
2008-02-11 19:10:00,1.6064,1.6066,1.6053,1.6053,188400000.0
2008-02-11 19:15:00,1.6055,1.6062,1.6051,1.6056,323500000.0
2008-02-11 19:20:00,1.6056,1.6059,1.6044,1.6049,297800000.0
2008-02-11 19:25:00,1.6049,1.6052,1.6042,1.60445,227900000.0
2008-02-11 19:30:00,1.6046,1.6048,1.6042,1.6047,286600000.0
2008-02-11 19:35:00,1.6047,1.6053,1.6044,1.6051,225200000.0
2008-02-11 19:40:00,1.6051,1.6056,1.6036,1.6042,212800000.0
2008-02-11 19:45:00,1.6042,1.6043,1.6031,1.60335,273600000.0
2008-02-11 19:50:00,1.60335,1.6043,1.60335,1.6037,366400000.0
2008-02-11 19:55:00,1.6036,1.6039,1.6033,1.6038,169200000.0
2008-02-11 20:00:00,1.6038,1.604,1.603,1.60325,445100000.0
2008-02-11 20:05:00,1.60325,1.6039,1.60325,1.6039,176800000.0
2008-02-11 20:10:00,1.6039,1.6041,1.6029,1.6038,307800000.0
2008-02-11 20:15:00,1.6038,1.6045,1.6034,1.604,173300000.0
2008-02-11 20:20:00,1.604,1.6048,1.6039,1.6043,123900000.0
2008-02-11 20:25:00,1.6043,1.6052,1.6043,1.6048,215600000.0
2008-02-11 20:30:00,1.6048,1.6048,1.6039,1.6045,112700000.0
2008-02-11 20:35:00,1.6045,1.6045,1.6042,1.6043,97600000.0
2008-02-11 20:40:00,1.6043,1.6072,1.6036,1.6038,120800000.0
2008-02-11 20:45:00,1.6038,1.6039,1.60325,1.60325,160500000.0
2008-02-11 20:50:00,1.60325,1.6045,1.60325,1.6037,190300000.0
2008-02-11 20:55:00,1.6037,1.6044,1.6031,1.6034,204400000.0
2008-02-11 21:00:00,1.6034,1.6041,1.6033,1.6041,149700000.0
2008-02-11 21:05:00,1.6041,1.6054,1.60395,1.605,208000000.0
2008-02-11 21:10:00,1.605,1.6052,1.6044,1.6047,175600000.0
2008-02-11 21:15:00,1.6047,1.6064,1.6047,1.6058,230600000.0
2008-02-11 21:20:00,1.6058,1.6059,1.6054,1.6058,104400000.0
2008-02-11 21:25:00,1.6058,1.6058,1.6053,1.6056,113600000.0
2008-02-11 21:30:00,1.6056,1.6068,1.6054,1.6068,189100000.0
2008-02-11 21:35:00,1.6068,1.6077,1.6067,1.6068,239900000.0
2008-02-11 21:40:00,1.6068,1.6076,1.6064,1.6067,170500000.0
2008-02-11 21:45:00,1.6067,1.6067,1.6057,1.6062,82700000.0
2008-02-11 21:50:00,1.6062,1.6066,1.6055,1.6058,135700000.0
2008-02-11 21:55:00,1.6058,1.606,1.6051,1.6058,135200000.0
2008-02-11 22:00:00,1.6058,1.6074,1.6058,1.6068,139000000.0
2008-02-11 22:05:00,1.6068,1.6069,1.6066,1.6068,118200000.0
2008-02-11 22:10:00,1.6068,1.6072,1.6065,1.6067,123900000.0
2008-02-11 22:15:00,1.6067,1.607,1.6066,1.6069,77800000.0
2008-02-11 22:20:00,1.6069,1.6081,1.6066,1.6074,334500000.0
2008-02-11 22:25:00,1.6074,1.6076,1.6072,1.6074,146800000.0
2008-02-11 22:30:00,1.6074,1.6078,1.6069,1.6071,107200000.0
2008-02-11 22:35:00,1.6071,1.6075,1.6067,1.6071,169500000.0
2008-02-11 22:40:00,1.6071,1.6071,1.606,1.6066,115400000.0
2008-02-11 22:45:00,1.6066,1.6068,1.6064,1.6067,100800000.0
2008-02-11 22:50:00,1.6067,1.607,1.6067,1.6069,65200000.0
2008-02-11 22:55:00,1.6069,1.6071,1.6056,1.6058,80800000.0
2008-02-11 23:00:00,1.6058,1.6064,1.6052,1.60535,122300000.0
2008-02-11 23:05:00,1.60535,1.6056,1.6045,1.605,206900000.0
2008-02-11 23:10:00,1.605,1.6053,1.6049,1.605,177900000.0
2008-02-11 23:15:00,1.605,1.60565,1.6049,1.6055,133800000.0
2008-02-11 23:20:00,1.6055,1.6064,1.6055,1.6058,157700000.0
2008-02-11 23:25:00,1.6058,1.6062,1.6058,1.6061,71900000.0
2008-02-11 23:30:00,1.6061,1.60635,1.60515,1.60515,330400000.0
2008-02-11 23:35:00,1.60515,1.6073,1.60515,1.6063,227600000.0
2008-02-11 23:40:00,1.6063,1.6067,1.60555,1.6062,119000000.0
2008-02-11 23:45:00,1.6062,1.6064,1.6058,1.606,103700000.0
2008-02-11 23:50:00,1.606,1.6064,1.6059,1.6064,108600000.0
2008-02-11 23:55:00,1.6064,1.60665,1.60595,1.60615,184200000.0
2008-02-12 00:00:00,1.60615,1.6064,1.60575,1.6059,1373000000.0
2008-02-12 00:05:00,1.6059,1.6066,1.6056,1.6056,849300000.0
2008-02-12 00:10:00,1.6056,1.6061,1.6039,1.6048,205400000.0
2008-02-12 00:15:00,1.6048,1.6056,1.6047,1.6056,194900000.0
2008-02-12 00:20:00,1.6056,1.6061,1.6056,1.6058,87400000.0
2008-02-12 00:25:00,1.6058,1.6063,1.6053,1.6059,160800000.0
2008-02-12 00:30:00,1.6059,1.606,1.6051,1.6055,88500000.0
2008-02-12 00:35:00,1.6055,1.6063,1.6051,1.6053,187500000.0
2008-02-12 00:40:00,1.6054,1.6056,1.6047,1.6052,117900000.0
2008-02-12 00:45:00,1.6052,1.6056,1.6052,1.6053,119500000.0
2008-02-12 00:50:00,1.6053,1.6061,1.6045,1.6059,172300000.0
2008-02-12 00:55:00,1.6059,1.6063,1.6054,1.6057,207100000.0
2008-02-12 01:00:00,1.6058,1.6063,1.6053,1.6062,211200000.0
2008-02-12 01:05:00,1.6062,1.6062,1.6056,1.60565,204100000.0
2008-02-12 01:10:00,1.60565,1.60585,1.6052,1.6056,138100000.0
2008-02-12 01:15:00,1.6056,1.6071,1.6055,1.6061,237700000.0
2008-02-12 01:20:00,1.6062,1.6062,1.6056,1.6057,172600000.0
2008-02-12 01:25:00,1.6057,1.6057,1.605,1.6052,192700000.0
2008-02-12 01:30:00,1.6052,1.6055,1.605,1.605,118500000.0
2008-02-12 01:35:00,1.605,1.6058,1.605,1.6052,455000000.0
2008-02-12 01:40:00,1.6052,1.6059,1.6051,1.6054,357300000.0
2008-02-12 01:45:00,1.6054,1.606,1.6048,1.6048,304200000.0
2008-02-12 01:50:00,1.6048,1.6052,1.6039,1.6046,562300000.0
2008-02-12 01:55:00,1.6046,1.6048,1.6039,1.604,423900000.0
2008-02-12 02:00:00,1.604,1.60455,1.6038,1.60455,460300000.0
2008-02-12 02:05:00,1.60455,1.6056,1.60455,1.6051,265700000.0
2008-02-12 02:10:00,1.6051,1.6051,1.6041,1.6041,330100000.0
2008-02-12 02:15:00,1.6041,1.6044,1.6034,1.6038,557000000.0
2008-02-12 02:20:00,1.6038,1.6043,1.6037,1.6041,409700000.0
2008-02-12 02:25:00,1.6041,1.6048,1.6038,1.6047,194100000.0
2008-02-12 02:30:00,1.6047,1.6056,1.6043,1.6052,806500000.0
2008-02-12 02:35:00,1.6052,1.6054,1.6048,1.6051,442900000.0
2008-02-12 02:40:00,1.6051,1.6054,1.6049,1.6053,239200000.0
2008-02-12 02:45:00,1.6053,1.6066,1.6052,1.6061,628400000.0
2008-02-12 02:50:00,1.6061,1.6063,1.6051,1.6056,330400000.0
2008-02-12 02:55:00,1.6056,1.6058,1.6049,1.6049,275400000.0
2008-02-12 03:00:00,1.6049,1.6059,1.6049,1.6056,410800000.0
2008-02-12 03:05:00,1.6056,1.6061,1.60545,1.6061,487800000.0
2008-02-12 03:10:00,1.6061,1.6065,1.6059,1.6061,297300000.0
2008-02-12 03:15:00,1.6061,1.6062,1.6055,1.6058,317800000.0
2008-02-12 03:20:00,1.6058,1.6061,1.6056,1.6061,198100000.0
2008-02-12 03:25:00,1.6061,1.6065,1.6058,1.6058,249100000.0
2008-02-12 03:30:00,1.6058,1.6059,1.605,1.6054,286800000.0
2008-02-12 03:35:00,1.6054,1.6057,1.605,1.6053,353600000.0
2008-02-12 03:40:00,1.6053,1.6056,1.605,1.6052,555300000.0
2008-02-12 03:45:00,1.6052,1.6057,1.6052,1.6057,242900000.0
2008-02-12 03:50:00,1.6057,1.6062,1.6055,1.6055,491600000.0
2008-02-12 03:55:00,1.6055,1.606,1.6053,1.6057,248300000.0
2008-02-12 04:00:00,1.6057,1.6063,1.6056,1.606,239500000.0
2008-02-12 04:05:00,1.606,1.6067,1.606,1.6066,263900000.0
2008-02-12 04:10:00,1.6066,1.6067,1.6055,1.6063,441400000.0
2008-02-12 04:15:00,1.6063,1.6065,1.60585,1.6063,265000000.0
2008-02-12 04:20:00,1.6063,1.6064,1.6054,1.6059,227900000.0
2008-02-12 04:25:00,1.606,1.6064,1.6058,1.6061,280700000.0
2008-02-12 04:30:00,1.6061,1.6064,1.6059,1.606,502600000.0
2008-02-12 04:35:00,1.606,1.6062,1.6059,1.6061,227400000.0
2008-02-12 04:40:00,1.6061,1.6062,1.6061,1.6061,164900000.0
2008-02-12 04:45:00,1.6061,1.6064,1.6058,1.6061,210800000.0
2008-02-12 04:50:00,1.6061,1.6061,1.6058,1.606,98900000.0
2008-02-12 04:55:00,1.606,1.6063,1.6059,1.6063,153400000.0
2008-02-12 05:00:00,1.6063,1.6063,1.6061,1.60615,123300000.0
2008-02-12 05:05:00,1.60615,1.6067,1.6058,1.6065,275600000.0
2008-02-12 05:10:00,1.6065,1.6065,1.6061,1.6064,184400000.0
2008-02-12 05:15:00,1.6064,1.6069,1.6063,1.6068,325400000.0
2008-02-12 05:20:00,1.6068,1.6068,1.6065,1.6065,182700000.0
2008-02-12 05:25:00,1.6065,1.6066,1.6062,1.6064,212500000.0
2008-02-12 05:30:00,1.6064,1.6066,1.6056,1.6062,461600000.0
2008-02-12 05:35:00,1.6062,1.6062,1.6057,1.6058,213600000.0
2008-02-12 05:40:00,1.6058,1.606,1.6054,1.6058,269300000.0
2008-02-12 05:45:00,1.6058,1.6061,1.6056,1.6058,155600000.0
2008-02-12 05:50:00,1.6058,1.6059,1.6055,1.6058,59400000.0
2008-02-12 05:55:00,1.6058,1.606,1.6052,1.606,176500000.0
2008-02-12 06:00:00,1.606,1.6061,1.6055,1.6058,125800000.0
2008-02-12 06:05:00,1.6058,1.6062,1.6058,1.606,94800000.0
2008-02-12 06:10:00,1.606,1.6062,1.6059,1.6061,123300000.0
2008-02-12 06:15:00,1.6061,1.6062,1.6059,1.606,70100000.0
2008-02-12 06:20:00,1.606,1.606,1.605,1.6057,363200000.0
2008-02-12 06:25:00,1.6057,1.6063,1.6057,1.6061,275700000.0
2008-02-12 06:30:00,1.6061,1.6062,1.6058,1.606,337600000.0
2008-02-12 06:35:00,1.606,1.6063,1.606,1.606,111700000.0
2008-02-12 06:40:00,1.606,1.6062,1.6058,1.6059,113600000.0
2008-02-12 06:45:00,1.6059,1.6059,1.6054,1.6054,216100000.0
2008-02-12 06:50:00,1.6054,1.6057,1.6046,1.60465,497900000.0
2008-02-12 06:55:00,1.60465,1.6051,1.6044,1.6049,622700000.0
2008-02-12 07:00:00,1.6049,1.6051,1.60415,1.6049,720500000.0
2008-02-12 07:05:00,1.6049,1.6058,1.6047,1.60535,562000000.0
2008-02-12 07:10:00,1.6054,1.60575,1.6052,1.6057,107600000.0
2008-02-12 07:15:00,1.6057,1.6058,1.6054,1.6056,181700000.0
2008-02-12 07:20:00,1.6056,1.6061,1.6056,1.6061,306900000.0
2008-02-12 07:25:00,1.6061,1.6066,1.6059,1.6059,658300000.0
2008-02-12 07:30:00,1.6059,1.6061,1.6054,1.6059,367700000.0
2008-02-12 07:35:00,1.6059,1.6064,1.6059,1.6061,411100000.0
2008-02-12 07:40:00,1.6061,1.6066,1.606,1.6064,396800000.0
2008-02-12 07:45:00,1.6064,1.6066,1.6061,1.6066,309700000.0
2008-02-12 07:50:00,1.6066,1.6068,1.606,1.6067,619300000.0
2008-02-12 07:55:00,1.6067,1.6071,1.6062,1.6069,613800000.0
2008-02-12 08:00:00,1.6069,1.6072,1.6061,1.6062,551000000.0
2008-02-12 08:05:00,1.6062,1.6072,1.6062,1.607,405000000.0
2008-02-12 08:10:00,1.607,1.6072,1.6064,1.6069,420600000.0
2008-02-12 08:15:00,1.6069,1.6076,1.6061,1.6061,770600000.0
2008-02-12 08:20:00,1.6061,1.6071,1.606,1.607,638000000.0
2008-02-12 08:25:00,1.607,1.6073,1.6068,1.607,369900000.0
2008-02-12 08:30:00,1.6071,1.60745,1.6065,1.6073,424900000.0
2008-02-12 08:35:00,1.6073,1.6079,1.6068,1.6073,587100000.0
2008-02-12 08:40:00,1.6073,1.6076,1.6068,1.6075,492000000.0
2008-02-12 08:45:00,1.6075,1.6082,1.60715,1.6078,463800000.0
2008-02-12 08:50:00,1.6078,1.6082,1.6073,1.608,486000000.0
2008-02-12 08:55:00,1.608,1.6088,1.6078,1.6082,1038800000.0
2008-02-12 09:00:00,1.6082,1.6085,1.6069,1.607,1245300000.0
2008-02-12 09:05:00,1.607,1.6074,1.6066,1.60715,767600000.0
2008-02-12 09:10:00,1.60715,1.60715,1.6062,1.6062,229500000.0
2008-02-12 09:15:00,1.6062,1.60675,1.606,1.60625,366300000.0
2008-02-12 09:20:00,1.60625,1.6065,1.60605,1.60625,626300000.0
2008-02-12 09:25:00,1.60625,1.6066,1.606,1.6063,811500000.0
2008-02-12 09:30:00,1.6063,1.6067,1.6061,1.6063,283700000.0
2008-02-12 09:35:00,1.6063,1.6074,1.60585,1.6069,1120000000.0
2008-02-12 09:40:00,1.6069,1.6073,1.6068,1.607,381700000.0
2008-02-12 09:45:00,1.607,1.6075,1.6069,1.6073,635100000.0
2008-02-12 09:50:00,1.6073,1.6078,1.6072,1.6076,717100000.0
2008-02-12 09:55:00,1.60755,1.60805,1.6072,1.6072,974100000.0
2008-02-12 10:00:00,1.607,1.6077,1.6063,1.607,458500000.0
2008-02-12 10:05:00,1.607,1.6072,1.6066,1.607,229200000.0
2008-02-12 10:10:00,1.607,1.6074,1.60655,1.60655,604800000.0
2008-02-12 10:15:00,1.60655,1.6072,1.6059,1.60595,1391900000.0
2008-02-12 10:20:00,1.6059,1.6061,1.6054,1.6058,649300000.0
2008-02-12 10:25:00,1.6057,1.6062,1.6055,1.6058,372100000.0
2008-02-12 10:30:00,1.6058,1.60615,1.6048,1.6052,707600000.0
2008-02-12 10:35:00,1.6052,1.6053,1.6044,1.6046,607900000.0
2008-02-12 10:40:00,1.6046,1.6047,1.60395,1.6045,693800000.0
2008-02-12 10:45:00,1.6045,1.6047,1.6035,1.6036,936600000.0
2008-02-12 10:50:00,1.6036,1.6045,1.6033,1.6039,600300000.0
2008-02-12 10:55:00,1.6039,1.6044,1.6035,1.604,975700000.0
2008-02-12 11:00:00,1.604,1.60415,1.60225,1.6023,1356400000.0
2008-02-12 11:05:00,1.6023,1.6036,1.6022,1.6034,996300000.0
2008-02-12 11:10:00,1.6034,1.6037,1.6029,1.60305,672800000.0
2008-02-12 11:15:00,1.60305,1.6033,1.60295,1.6032,524400000.0
2008-02-12 11:20:00,1.6032,1.6047,1.6031,1.6045,507000000.0
2008-02-12 11:25:00,1.6045,1.6046,1.6038,1.6039,389000000.0
2008-02-12 11:30:00,1.6039,1.6051,1.6038,1.6049,576300000.0
2008-02-12 11:35:00,1.6049,1.6054,1.6047,1.605,370400000.0
2008-02-12 11:40:00,1.605,1.605,1.60425,1.6048,523800000.0
2008-02-12 11:45:00,1.6049,1.6063,1.6049,1.60625,444600000.0
2008-02-12 11:50:00,1.60625,1.6068,1.6054,1.6057,517200000.0
2008-02-12 11:55:00,1.6058,1.6059,1.605,1.6052,402900000.0
2008-02-12 12:00:00,1.6052,1.6064,1.605,1.6058,415200000.0
2008-02-12 12:05:00,1.6058,1.6065,1.60555,1.6065,287800000.0
2008-02-12 12:10:00,1.6065,1.6067,1.6054,1.6055,216200000.0
2008-02-12 12:15:00,1.6055,1.6057,1.6046,1.60475,187000000.0
2008-02-12 12:20:00,1.6049,1.605,1.6044,1.6047,193800000.0
2008-02-12 12:25:00,1.6047,1.6057,1.6047,1.60475,321700000.0
2008-02-12 12:30:00,1.60475,1.6051,1.60465,1.6048,348100000.0
2008-02-12 12:35:00,1.60485,1.6051,1.6043,1.6045,557700000.0
2008-02-12 12:40:00,1.60455,1.6048,1.6045,1.6045,187300000.0
2008-02-12 12:45:00,1.6045,1.6047,1.6037,1.6039,462700000.0
2008-02-12 12:50:00,1.6039,1.605,1.6037,1.6045,698600000.0
2008-02-12 12:55:00,1.6045,1.60485,1.6042,1.60485,759300000.0
2008-02-12 13:00:00,1.6048,1.6048,1.60425,1.6045,724300000.0
2008-02-12 13:05:00,1.6045,1.6052,1.6043,1.605,737500000.0
2008-02-12 13:10:00,1.605,1.6056,1.60495,1.6054,691100000.0
2008-02-12 13:15:00,1.6054,1.6054,1.6025,1.6028,1532100000.0
2008-02-12 13:20:00,1.6028,1.6029,1.6017,1.6017,944800000.0
2008-02-12 13:25:00,1.6017,1.602,1.6009,1.6016,1537300000.0
2008-02-12 13:30:00,1.6016,1.6022,1.6016,1.6017,693000000.0
2008-02-12 13:35:00,1.6017,1.6022,1.6011,1.6015,873800000.0
2008-02-12 13:40:00,1.6015,1.6021,1.6012,1.6015,541100000.0
2008-02-12 13:45:00,1.6015,1.6018,1.60055,1.6008,693400000.0
2008-02-12 13:50:00,1.6008,1.6011,1.6004,1.6007,816100000.0
2008-02-12 13:55:00,1.6007,1.6014,1.6006,1.6011,576800000.0
2008-02-12 14:00:00,1.6011,1.6016,1.6006,1.6009,1028100000.0
2008-02-12 14:05:00,1.6009,1.6015,1.6008,1.6008,972500000.0
2008-02-12 14:10:00,1.6008,1.6016,1.60005,1.6012,1122800000.0
2008-02-12 14:15:00,1.60115,1.60215,1.6009,1.602,709205860.0
2008-02-12 14:20:00,1.60195,1.6025,1.60135,1.60235,1334400000.0
2008-02-12 14:25:00,1.60235,1.6027,1.6019,1.6025,528400000.0
2008-02-12 14:30:00,1.6025,1.6027,1.6017,1.602,509600000.0
2008-02-12 14:35:00,1.602,1.6036,1.6017,1.6032,1339400000.0
2008-02-12 14:40:00,1.6033,1.6039,1.60245,1.6026,510200000.0
2008-02-12 14:45:00,1.6026,1.6037,1.60245,1.6034,347800000.0
2008-02-12 14:50:00,1.6034,1.6049,1.6031,1.6034,475500000.0
2008-02-12 14:55:00,1.6034,1.6042,1.60305,1.60305,815100000.0
2008-02-12 15:00:00,1.60305,1.6045,1.60275,1.6042,1468200000.0
2008-02-12 15:05:00,1.6041,1.6047,1.6028,1.6042,1175600000.0
2008-02-12 15:10:00,1.60415,1.6064,1.604,1.6055,1067400000.0
2008-02-12 15:15:00,1.6055,1.607,1.60395,1.60445,874800000.0
2008-02-12 15:20:00,1.6046,1.6052,1.604,1.6046,916600000.0
2008-02-12 15:25:00,1.6046,1.6053,1.6043,1.6046,1529000000.0
2008-02-12 15:30:00,1.6046,1.6061,1.6042,1.6058,1559900000.0
2008-02-12 15:35:00,1.6058,1.60755,1.6053,1.606,1850200000.0
2008-02-12 15:40:00,1.606,1.60655,1.6047,1.6054,1613700000.0
2008-02-12 15:45:00,1.6054,1.60585,1.60495,1.60495,1194200000.0
2008-02-12 15:50:00,1.60495,1.6055,1.6046,1.60475,658600000.0
2008-02-12 15:55:00,1.6047,1.6059,1.6043,1.6056,623500000.0
2008-02-12 16:00:00,1.6056,1.6058,1.60445,1.6047,449800000.0
2008-02-12 16:05:00,1.6047,1.6065,1.6047,1.60615,1123200000.0
2008-02-12 16:10:00,1.6061,1.608,1.606,1.60665,1356400000.0
2008-02-12 16:15:00,1.6067,1.6074,1.60635,1.6067,970500000.0
2008-02-12 16:20:00,1.6067,1.60785,1.60625,1.6066,1012650000.0
2008-02-12 16:25:00,1.6066,1.6094,1.60615,1.6093,1078900000.0
2008-02-12 16:30:00,1.60915,1.6106,1.60905,1.6098,1044400000.0
2008-02-12 16:35:00,1.6098,1.61,1.6091,1.6093,538400000.0
2008-02-12 16:40:00,1.6093,1.6098,1.609,1.6097,1063900000.0
2008-02-12 16:45:00,1.6097,1.6099,1.6086,1.6088,573400000.0
2008-02-12 16:50:00,1.6088,1.6094,1.6082,1.6085,672100000.0
2008-02-12 16:55:00,1.6085,1.6097,1.6076,1.60775,1433500000.0
2008-02-12 17:00:00,1.60775,1.6082,1.60715,1.6082,633100000.0
2008-02-12 17:05:00,1.6083,1.6084,1.6075,1.60785,463800000.0
2008-02-12 17:10:00,1.60785,1.608,1.6062,1.60635,525800000.0
2008-02-12 17:15:00,1.60635,1.60795,1.606,1.6079,952600000.0
2008-02-12 17:20:00,1.6079,1.6083,1.607,1.6078,990400000.0
2008-02-12 17:25:00,1.6078,1.608,1.6069,1.6072,904800000.0
2008-02-12 17:30:00,1.6072,1.6083,1.6072,1.6076,1053100000.0
2008-02-12 17:35:00,1.6076,1.6082,1.60745,1.6081,588100000.0
2008-02-12 17:40:00,1.6081,1.6086,1.6079,1.608,399400000.0
2008-02-12 17:45:00,1.608,1.60815,1.6076,1.6079,957900000.0
2008-02-12 17:50:00,1.6079,1.608,1.6071,1.6072,526300000.0
2008-02-12 17:55:00,1.6072,1.6083,1.60645,1.6083,703700000.0
2008-02-12 18:00:00,1.6083,1.6087,1.6079,1.6082,539000000.0
2008-02-12 18:05:00,1.6082,1.60935,1.6082,1.6092,398900000.0
2008-02-12 18:10:00,1.60915,1.6102,1.6089,1.6095,498300000.0
2008-02-12 18:15:00,1.6095,1.6112,1.6093,1.6103,686500000.0
2008-02-12 18:20:00,1.61025,1.612,1.6102,1.6116,1204300000.0
2008-02-12 18:25:00,1.6116,1.6121,1.6109,1.61155,1042100000.0
2008-02-12 18:30:00,1.6115,1.6119,1.6107,1.6109,1332700000.0
2008-02-12 18:35:00,1.6109,1.6111,1.6099,1.6103,974000000.0
2008-02-12 18:40:00,1.6103,1.6115,1.6101,1.6112,1201400000.0
2008-02-12 18:45:00,1.6112,1.6113,1.6105,1.611,1123800000.0
2008-02-12 18:50:00,1.611,1.6112,1.6103,1.6108,916800000.0
2008-02-12 18:55:00,1.6107,1.6113,1.61015,1.6108,809700000.0
2008-02-12 19:00:00,1.6108,1.6109,1.6103,1.6105,334800000.0
2008-02-12 19:05:00,1.6105,1.6111,1.6102,1.6104,379900000.0
2008-02-12 19:10:00,1.6104,1.6111,1.6099,1.611,288500000.0
2008-02-12 19:15:00,1.611,1.6123,1.6107,1.6122,299700000.0
2008-02-12 19:20:00,1.6122,1.6143,1.6113,1.6136,339900000.0
2008-02-12 19:25:00,1.6136,1.6142,1.6134,1.6136,332400000.0
2008-02-12 19:30:00,1.6136,1.6146,1.6133,1.6143,657600001.0
2008-02-12 19:35:00,1.6143,1.6144,1.6131,1.6131,472200000.0
2008-02-12 19:40:00,1.6131,1.6138,1.6126,1.6137,321700000.0
2008-02-12 19:45:00,1.6137,1.6144,1.6135,1.6142,332300000.0
2008-02-12 19:50:00,1.6141,1.6142,1.6132,1.6136,174000000.0
2008-02-12 19:55:00,1.6136,1.6137,1.6126,1.6128,177200000.0
2008-02-12 20:00:00,1.6128,1.6128,1.61215,1.6125,215900000.0
2008-02-12 20:05:00,1.6125,1.6125,1.6121,1.6124,120000000.0
2008-02-12 20:10:00,1.6124,1.6125,1.612,1.6122,184200000.0
2008-02-12 20:15:00,1.6122,1.6125,1.6115,1.6122,384800000.0
2008-02-12 20:20:00,1.6122,1.6127,1.612,1.6127,96800000.0
2008-02-12 20:25:00,1.6126,1.6129,1.6123,1.6127,189800000.0
2008-02-12 20:30:00,1.6127,1.6137,1.6127,1.6134,239200000.0
2008-02-12 20:35:00,1.6134,1.6142,1.613,1.6139,267200000.0
2008-02-12 20:40:00,1.6139,1.6139,1.6132,1.6134,351400000.0
2008-02-12 20:45:00,1.6134,1.6135,1.613,1.613,116200000.0
2008-02-12 20:50:00,1.613,1.6132,1.6127,1.613,132400000.0
2008-02-12 20:55:00,1.613,1.6133,1.613,1.6133,104300000.0
2008-02-12 21:00:00,1.6133,1.6134,1.6126,1.6126,222900000.0
2008-02-12 21:05:00,1.61265,1.6132,1.61265,1.613,151000000.0
2008-02-12 21:10:00,1.613,1.6136,1.6123,1.6126,267500000.0
2008-02-12 21:15:00,1.6126,1.6131,1.61235,1.6131,336000000.0
2008-02-12 21:20:00,1.6131,1.6134,1.6128,1.6129,124200000.0
2008-02-12 21:25:00,1.6129,1.6132,1.6127,1.6131,91300000.0
2008-02-12 21:30:00,1.6131,1.6141,1.613,1.6139,188300000.0
2008-02-12 21:35:00,1.6139,1.6149,1.61375,1.6146,255400000.0
2008-02-12 21:40:00,1.6146,1.6149,1.614,1.6144,182100000.0
2008-02-12 21:45:00,1.6144,1.6149,1.6142,1.6143,335700000.0
2008-02-12 21:50:00,1.6143,1.6148,1.6141,1.6143,152800000.0
2008-02-12 21:55:00,1.6143,1.6147,1.6138,1.61385,219900000.0
2008-02-12 22:00:00,1.6139,1.6142,1.6132,1.6136,267200000.0
2008-02-12 22:05:00,1.6136,1.6141,1.6131,1.6136,226300000.0
2008-02-12 22:10:00,1.6136,1.6137,1.6129,1.6129,313100000.0
2008-02-12 22:15:00,1.6129,1.6138,1.6128,1.6133,237600000.0
2008-02-12 22:20:00,1.6133,1.6145,1.6133,1.6141,342700000.0
2008-02-12 22:25:00,1.6141,1.6146,1.6137,1.6141,327800000.0
2008-02-12 22:30:00,1.6141,1.6146,1.6136,1.6136,262300000.0
2008-02-12 22:35:00,1.6136,1.6145,1.613,1.6143,350400000.0
2008-02-12 22:40:00,1.6143,1.61575,1.614,1.6152,806300000.0
2008-02-12 22:45:00,1.6152,1.6153,1.61425,1.6145,479200001.0
2008-02-12 22:50:00,1.6145,1.6162,1.6145,1.6162,328300000.0
2008-02-12 22:55:00,1.6162,1.6164,1.6148,1.6155,310100000.0
2008-02-12 23:00:00,1.6155,1.6158,1.615,1.6155,204200000.0
2008-02-12 23:05:00,1.6155,1.6159,1.6153,1.6154,149100000.0
2008-02-12 23:10:00,1.6154,1.616,1.6154,1.6158,330600000.0
2008-02-12 23:15:00,1.6158,1.6162,1.6151,1.6153,155000000.0
2008-02-12 23:20:00,1.6153,1.6154,1.6151,1.6152,90400000.0
2008-02-12 23:25:00,1.61515,1.61515,1.6132,1.6132,892000000.0
2008-02-12 23:30:00,1.6132,1.6147,1.61265,1.6142,302300000.0
2008-02-12 23:35:00,1.6142,1.6147,1.613,1.613,281300000.0
2008-02-12 23:40:00,1.613,1.6143,1.613,1.6137,304400000.0
2008-02-12 23:45:00,1.6137,1.6143,1.6135,1.6141,265800000.0
2008-02-12 23:50:00,1.6141,1.6141,1.61265,1.6131,367100000.0
2008-02-12 23:55:00,1.6131,1.6145,1.613,1.6144,375300000.0
2008-02-13 00:00:00,1.6144,1.6164,1.6144,1.6162,587600000.0
2008-02-13 00:05:00,1.6162,1.6165,1.615,1.6153,252000000.0
2008-02-13 00:10:00,1.6153,1.6165,1.6153,1.6158,148900000.0
2008-02-13 00:15:00,1.6158,1.6162,1.6147,1.6153,258200000.0
2008-02-13 00:20:00,1.6153,1.6153,1.6145,1.6145,82300000.0
2008-02-13 00:25:00,1.6145,1.6149,1.6143,1.6146,111900000.0
2008-02-13 00:30:00,1.6146,1.6146,1.6134,1.6139,204200000.0
2008-02-13 00:35:00,1.6139,1.614,1.6136,1.6139,123700000.0
2008-02-13 00:40:00,1.6139,1.615,1.6138,1.6145,218400000.0
2008-02-13 00:45:00,1.6145,1.6148,1.6139,1.6145,241300000.0
2008-02-13 00:50:00,1.6144,1.6147,1.6127,1.613,822700000.0
2008-02-13 00:55:00,1.613,1.6131,1.6118,1.6122,383900000.0
2008-02-13 01:00:00,1.6123,1.6128,1.6117,1.6121,995800000.0
2008-02-13 01:05:00,1.6121,1.6132,1.61195,1.6127,717400000.0
2008-02-13 01:10:00,1.6127,1.6133,1.6126,1.6132,244900000.0
2008-02-13 01:15:00,1.6132,1.6137,1.6132,1.6136,608700000.0
2008-02-13 01:20:00,1.6136,1.6136,1.613,1.6132,225800000.0
2008-02-13 01:25:00,1.6132,1.6132,1.6129,1.613,123500000.0
2008-02-13 01:30:00,1.613,1.6146,1.613,1.6141,707200000.0
2008-02-13 01:35:00,1.6141,1.6141,1.6137,1.6137,410700000.0
2008-02-13 01:40:00,1.6137,1.6144,1.6131,1.6142,498000000.0
2008-02-13 01:45:00,1.6142,1.6143,1.6137,1.6139,195700000.0
2008-02-13 01:50:00,1.6139,1.6146,1.6138,1.6143,362900000.0
2008-02-13 01:55:00,1.6143,1.6143,1.6134,1.6136,161300000.0
2008-02-13 02:00:00,1.6136,1.6136,1.6131,1.6136,821600000.0
2008-02-13 02:05:00,1.6136,1.6141,1.6134,1.6138,547900000.0
2008-02-13 02:10:00,1.6138,1.614,1.6134,1.6136,429400000.0
2008-02-13 02:15:00,1.6136,1.614,1.6135,1.6136,388100000.0
2008-02-13 02:20:00,1.6136,1.6138,1.6129,1.6132,745500000.0
2008-02-13 02:25:00,1.6132,1.6135,1.6128,1.6131,812800000.0
2008-02-13 02:30:00,1.6131,1.6134,1.6129,1.6131,432400000.0
2008-02-13 02:35:00,1.6131,1.6132,1.6129,1.6131,571300000.0
2008-02-13 02:40:00,1.6131,1.6135,1.6128,1.6134,507300000.0
2008-02-13 02:45:00,1.6134,1.6135,1.61225,1.6127,587300000.0
2008-02-13 02:50:00,1.6127,1.6131,1.6122,1.6126,359600000.0
2008-02-13 02:55:00,1.6125,1.6127,1.61145,1.6116,394300000.0
2008-02-13 03:00:00,1.6116,1.61215,1.61065,1.6109,927500000.0
2008-02-13 03:05:00,1.6109,1.61105,1.61,1.61065,502200000.0
2008-02-13 03:10:00,1.61065,1.61115,1.61025,1.61105,376300000.0
2008-02-13 03:15:00,1.61105,1.61135,1.61045,1.6108,236500000.0
2008-02-13 03:20:00,1.6108,1.6108,1.6101,1.61045,209700000.0
2008-02-13 03:25:00,1.61045,1.61065,1.61025,1.6104,141700000.0
2008-02-13 03:30:00,1.6104,1.61145,1.61035,1.61145,196500000.0
2008-02-13 03:35:00,1.61145,1.61195,1.61085,1.61105,726200000.0
2008-02-13 03:40:00,1.61105,1.61125,1.6108,1.6108,235800000.0
2008-02-13 03:45:00,1.6108,1.61115,1.61065,1.6108,238600000.0
2008-02-13 03:50:00,1.6108,1.61115,1.6108,1.6109,258200000.0
2008-02-13 03:55:00,1.6109,1.611,1.61045,1.6108,333000000.0
2008-02-13 04:00:00,1.6108,1.6111,1.6106,1.6107,380000000.0
2008-02-13 04:05:00,1.6107,1.61085,1.61025,1.61045,380300000.0
2008-02-13 04:10:00,1.61045,1.61075,1.61045,1.6106,112400000.0
2008-02-13 04:15:00,1.6106,1.611,1.6106,1.611,116600000.0
2008-02-13 04:20:00,1.611,1.6115,1.6109,1.6112,187000000.0
2008-02-13 04:25:00,1.6112,1.61215,1.61085,1.61215,408800000.0
2008-02-13 04:30:00,1.61215,1.6123,1.61145,1.61215,412100000.0
2008-02-13 04:35:00,1.61215,1.6132,1.61205,1.6125,811700000.0
2008-02-13 04:40:00,1.6125,1.6127,1.6122,1.6123,500100000.0
2008-02-13 04:45:00,1.6123,1.61295,1.612,1.61205,550100000.0
2008-02-13 04:50:00,1.61205,1.61245,1.6119,1.6121,363600000.0
2008-02-13 04:55:00,1.6121,1.6122,1.6118,1.6121,232600000.0
2008-02-13 05:00:00,1.6121,1.6124,1.612,1.6121,202100000.0
2008-02-13 05:05:00,1.6121,1.6128,1.6121,1.6124,251200000.0
2008-02-13 05:10:00,1.6124,1.61265,1.6124,1.61245,121700000.0
2008-02-13 05:15:00,1.61245,1.6127,1.612,1.61255,285100000.0
2008-02-13 05:20:00,1.61255,1.61295,1.61225,1.61285,326700000.0
2008-02-13 05:25:00,1.61285,1.61325,1.61285,1.61315,177400000.0
2008-02-13 05:30:00,1.61315,1.6132,1.61215,1.6127,544900000.0
2008-02-13 05:35:00,1.6127,1.61295,1.61245,1.6129,294800000.0
2008-02-13 05:40:00,1.6129,1.61325,1.61275,1.61325,152200000.0
2008-02-13 05:45:00,1.61325,1.61345,1.6128,1.6132,315200000.0
2008-02-13 05:50:00,1.6132,1.6133,1.6114,1.61165,860500000.0
2008-02-13 05:55:00,1.61165,1.6121,1.6114,1.61165,312600000.0
2008-02-13 06:00:00,1.61165,1.61165,1.611,1.61135,146600000.0
2008-02-13 06:05:00,1.61135,1.61175,1.6112,1.61145,113200000.0
2008-02-13 06:10:00,1.61145,1.61185,1.6114,1.61185,58800000.0
2008-02-13 06:15:00,1.61185,1.61265,1.6116,1.6126,311000000.0
2008-02-13 06:20:00,1.6126,1.6131,1.6125,1.61295,225800000.0
2008-02-13 06:25:00,1.61295,1.6134,1.61245,1.61315,514900000.0
2008-02-13 06:30:00,1.61315,1.61365,1.61285,1.61295,457000000.0
2008-02-13 06:35:00,1.61295,1.61345,1.61275,1.61275,412600000.0
2008-02-13 06:40:00,1.61275,1.61315,1.61265,1.6131,233900000.0
2008-02-13 06:45:00,1.6131,1.61325,1.6128,1.613,109800000.0
2008-02-13 06:50:00,1.6119,1.6132,1.6118,1.6132,141900000.0
2008-02-13 06:55:00,1.6132,1.6132,1.6126,1.6126,143200000.0
2008-02-13 07:00:00,1.6126,1.6127,1.6118,1.61235,572100000.0
2008-02-13 07:05:00,1.61235,1.61275,1.6122,1.61255,479600000.0
2008-02-13 07:10:00,1.61255,1.61265,1.61205,1.61215,358300000.0
2008-02-13 07:15:00,1.61215,1.61235,1.61195,1.61195,209700000.0
2008-02-13 07:20:00,1.61195,1.61225,1.6117,1.6117,165600000.0
2008-02-13 07:25:00,1.6117,1.6117,1.61115,1.61125,365600000.0
2008-02-13 07:30:00,1.6112,1.61185,1.6112,1.6116,373300000.0
2008-02-13 07:35:00,1.6116,1.61175,1.611,1.6111,430300000.0
2008-02-13 07:40:00,1.6111,1.6117,1.6111,1.61155,552600000.0
2008-02-13 07:45:00,1.61155,1.6123,1.61145,1.61215,245100000.0
2008-02-13 07:50:00,1.6121,1.61245,1.6118,1.6124,184800000.0
2008-02-13 07:55:00,1.6124,1.6125,1.6121,1.6121,204300000.0
2008-02-13 08:00:00,1.6121,1.6125,1.6119,1.6122,173200000.0
2008-02-13 08:05:00,1.6122,1.6122,1.6117,1.6117,250400000.0
2008-02-13 08:10:00,1.6117,1.61225,1.6117,1.6119,154700000.0
2008-02-13 08:15:00,1.6119,1.61195,1.61125,1.61135,284700000.0
2008-02-13 08:20:00,1.61135,1.6119,1.61135,1.6116,384600000.0
2008-02-13 08:25:00,1.6116,1.61265,1.6116,1.6123,606700000.0
2008-02-13 08:30:00,1.61235,1.6133,1.61195,1.61265,743100000.0
2008-02-13 08:35:00,1.61285,1.615,1.61285,1.61455,737800000.0
2008-02-13 08:40:00,1.61455,1.61745,1.61435,1.6166,1380300000.0
2008-02-13 08:45:00,1.6166,1.6166,1.61515,1.6155,945100000.0
2008-02-13 08:50:00,1.6155,1.61645,1.6154,1.6161,379500000.0
2008-02-13 08:55:00,1.6161,1.6165,1.615,1.6155,474000000.0
2008-02-13 09:00:00,1.6155,1.6156,1.6134,1.614,563800000.0
2008-02-13 09:05:00,1.614,1.6144,1.6129,1.61415,707300000.0
2008-02-13 09:10:00,1.6141,1.6148,1.6138,1.6141,550200000.0
2008-02-13 09:15:00,1.6141,1.6144,1.6138,1.61415,423600000.0
2008-02-13 09:20:00,1.61415,1.6143,1.6136,1.61385,800700000.0
2008-02-13 09:25:00,1.61385,1.61415,1.61355,1.61395,917700000.0
2008-02-13 09:30:00,1.614,1.6144,1.6131,1.6139,698900000.0
2008-02-13 09:35:00,1.6139,1.6151,1.6139,1.6146,775900000.0
2008-02-13 09:40:00,1.61455,1.6147,1.61345,1.6142,942200000.0
2008-02-13 09:45:00,1.6142,1.6142,1.6128,1.613,875500000.0
2008-02-13 09:50:00,1.613,1.6133,1.61285,1.61295,457200000.0
2008-02-13 09:55:00,1.61295,1.6134,1.61215,1.613,871800000.0
2008-02-13 10:00:00,1.613,1.6167,1.613,1.6154,1038300000.0
2008-02-13 10:05:00,1.6154,1.6156,1.61415,1.61515,881300000.0
2008-02-13 10:10:00,1.61505,1.6173,1.6149,1.61615,1374200000.0
2008-02-13 10:15:00,1.61615,1.6176,1.6161,1.61675,1682200000.0
2008-02-13 10:20:00,1.6167,1.6205,1.6165,1.6194,1376100000.0
2008-02-13 10:25:00,1.6194,1.6223,1.6188,1.62075,1675500000.0
2008-02-13 10:30:00,1.6208,1.62175,1.6192,1.6193,1741800000.0
2008-02-13 10:35:00,1.6193,1.6205,1.6192,1.6204,686300000.0
2008-02-13 10:40:00,1.6204,1.6219,1.6203,1.6212,974100000.0
2008-02-13 10:45:00,1.6212,1.6217,1.62045,1.6214,876000000.0
2008-02-13 10:50:00,1.6214,1.6231,1.6208,1.6225,598700000.0
2008-02-13 10:55:00,1.6225,1.6225,1.6213,1.622,875800000.0
2008-02-13 11:00:00,1.622,1.6221,1.6207,1.6213,676700000.0
2008-02-13 11:05:00,1.6213,1.6215,1.62065,1.6207,516000000.0
2008-02-13 11:10:00,1.6207,1.6216,1.6207,1.6214,1096700000.0
2008-02-13 11:15:00,1.6214,1.6215,1.6196,1.6197,384400000.0
2008-02-13 11:20:00,1.6197,1.6202,1.6193,1.62,723800000.0
2008-02-13 11:25:00,1.62,1.6202,1.6188,1.6189,462800000.0
2008-02-13 11:30:00,1.6189,1.6196,1.6189,1.61945,275200000.0
2008-02-13 11:35:00,1.61945,1.6199,1.6188,1.6196,974200000.0
2008-02-13 11:40:00,1.6196,1.6198,1.6189,1.6195,272500000.0
2008-02-13 11:45:00,1.6195,1.6198,1.61915,1.6195,335600000.0
2008-02-13 11:50:00,1.61955,1.6198,1.6189,1.6194,978600000.0
2008-02-13 11:55:00,1.6194,1.6201,1.6192,1.6195,394800000.0
2008-02-13 12:00:00,1.6195,1.6197,1.6185,1.61905,805800000.0
2008-02-13 12:05:00,1.61905,1.6194,1.61855,1.619,324900000.0
2008-02-13 12:10:00,1.619,1.6202,1.6188,1.61985,547400000.0
2008-02-13 12:15:00,1.61975,1.6224,1.61955,1.6221,1003400000.0
2008-02-13 12:20:00,1.6221,1.6235,1.6217,1.6235,816100000.0
2008-02-13 12:25:00,1.6235,1.62365,1.6222,1.6227,875900000.0
2008-02-13 12:30:00,1.6227,1.6231,1.6224,1.62285,559900000.0
2008-02-13 12:35:00,1.62285,1.6234,1.6224,1.623,484600000.0
2008-02-13 12:40:00,1.623,1.6233,1.6219,1.6224,918700000.0
2008-02-13 12:45:00,1.6225,1.62435,1.6224,1.62375,1197900000.0
2008-02-13 12:50:00,1.62375,1.6242,1.6224,1.6233,1005500000.0
2008-02-13 12:55:00,1.6233,1.6246,1.62265,1.6241,655200000.0
2008-02-13 13:00:00,1.6241,1.6251,1.6238,1.62455,733400000.0
2008-02-13 13:05:00,1.62455,1.6261,1.62415,1.6251,1093200000.0
2008-02-13 13:10:00,1.62505,1.626,1.6248,1.6255,606400000.0
2008-02-13 13:15:00,1.6255,1.6256,1.6248,1.62535,860600000.0
2008-02-13 13:20:00,1.62535,1.627,1.6251,1.6266,1217500000.0
2008-02-13 13:25:00,1.6266,1.6266,1.6252,1.6255,961800000.0
2008-02-13 13:30:00,1.6255,1.62575,1.6251,1.6251,233400000.0
2008-02-13 13:35:00,1.6251,1.6252,1.6242,1.6244,229700000.0
2008-02-13 13:40:00,1.6244,1.6246,1.6239,1.6246,431700000.0
2008-02-13 13:45:00,1.6246,1.6251,1.6241,1.6247,387100000.0
2008-02-13 13:50:00,1.6247,1.626,1.6246,1.6256,815300000.0
2008-02-13 13:55:00,1.6256,1.6256,1.6248,1.6248,283600000.0
2008-02-13 14:00:00,1.6248,1.6251,1.62465,1.6251,349100000.0
2008-02-13 14:05:00,1.6251,1.6251,1.6246,1.6249,472700000.0
2008-02-13 14:10:00,1.6247,1.6249,1.6235,1.624,625600000.0
2008-02-13 14:15:00,1.624,1.624,1.6233,1.6234,148800000.0
2008-02-13 14:20:00,1.62335,1.62335,1.62265,1.62265,194000000.0
2008-02-13 14:25:00,1.6227,1.6229,1.62245,1.6225,338200000.0
2008-02-13 14:30:00,1.6225,1.6228,1.6221,1.6224,422400000.0
2008-02-13 14:35:00,1.6224,1.6228,1.6221,1.62265,503200000.0
2008-02-13 14:40:00,1.62265,1.6238,1.62265,1.6231,511600000.0
2008-02-13 14:45:00,1.6231,1.6244,1.62295,1.6235,1002400000.0
2008-02-13 14:50:00,1.6235,1.6243,1.62305,1.624,792900000.0
2008-02-13 14:55:00,1.6241,1.6249,1.6239,1.62465,1191100000.0
2008-02-13 15:00:00,1.6246,1.625,1.6241,1.6249,756700000.0
2008-02-13 15:05:00,1.6249,1.6262,1.6248,1.6257,527200000.0
2008-02-13 15:10:00,1.6257,1.6259,1.62465,1.6251,1169300000.0
2008-02-13 15:15:00,1.6251,1.6254,1.62455,1.62485,871300000.0
2008-02-13 15:20:00,1.62485,1.6261,1.62475,1.6261,401500000.0
2008-02-13 15:25:00,1.6261,1.6268,1.62445,1.62445,575600000.0
2008-02-13 15:30:00,1.62465,1.6252,1.6225,1.62325,981800000.0
2008-02-13 15:35:00,1.62325,1.6247,1.6228,1.6238,706800000.0
2008-02-13 15:40:00,1.6238,1.6244,1.6232,1.6235,228900000.0
2008-02-13 15:45:00,1.6235,1.6238,1.6222,1.6234,640000000.0
2008-02-13 15:50:00,1.6234,1.6241,1.62285,1.6231,537100000.0
2008-02-13 15:55:00,1.6232,1.6241,1.6225,1.6229,614100000.0
2008-02-13 16:00:00,1.6229,1.6243,1.6224,1.6241,714800000.0
2008-02-13 16:05:00,1.6241,1.6263,1.6233,1.6251,649800000.0
2008-02-13 16:10:00,1.6251,1.6251,1.6236,1.6247,612400000.0
2008-02-13 16:15:00,1.6247,1.6258,1.62455,1.6257,444300000.0
2008-02-13 16:20:00,1.6257,1.626,1.6249,1.62575,160000000.0
2008-02-13 16:25:00,1.6258,1.6258,1.6238,1.6238,469100000.0
2008-02-13 16:30:00,1.6238,1.62435,1.6218,1.6222,918500000.0
2008-02-13 16:35:00,1.6222,1.6229,1.6212,1.62275,1127100000.0
2008-02-13 16:40:00,1.62275,1.6248,1.6226,1.6241,1246700000.0
2008-02-13 16:45:00,1.6241,1.6243,1.6233,1.62345,967400000.0
2008-02-13 16:50:00,1.6234,1.6242,1.6232,1.624,1080600000.0
2008-02-13 16:55:00,1.624,1.6242,1.6225,1.62315,1272299998.0
2008-02-13 17:00:00,1.62345,1.6244,1.6228,1.6236,1485600000.0
2008-02-13 17:05:00,1.6236,1.62475,1.6232,1.6241,1644100000.0
2008-02-13 17:10:00,1.6241,1.625,1.62355,1.6247,1117000000.0
2008-02-13 17:15:00,1.6247,1.6249,1.6241,1.6241,1782300000.0
2008-02-13 17:20:00,1.6241,1.625,1.6239,1.6248,644900000.0
2008-02-13 17:25:00,1.62475,1.6261,1.6246,1.6248,913600000.0
2008-02-13 17:30:00,1.6249,1.6278,1.62445,1.6274,1420600000.0
2008-02-13 17:35:00,1.6274,1.6279,1.6269,1.6278,1132500000.0
2008-02-13 17:40:00,1.6278,1.6297,1.6277,1.6289,941200000.0
2008-02-13 17:45:00,1.6289,1.63,1.6286,1.6293,944700000.0
2008-02-13 17:50:00,1.6293,1.6297,1.62835,1.6286,383400000.0
2008-02-13 17:55:00,1.6286,1.6288,1.6274,1.6275,728100000.0
2008-02-13 18:00:00,1.6275,1.6281,1.6269,1.6272,820300000.0
2008-02-13 18:05:00,1.6272,1.6287,1.6271,1.6287,1328300000.0
2008-02-13 18:10:00,1.6287,1.6289,1.6279,1.6283,516800000.0
2008-02-13 18:15:00,1.6284,1.6291,1.62795,1.6289,1457700000.0
2008-02-13 18:20:00,1.6289,1.6291,1.6279,1.628,595600000.0
2008-02-13 18:25:00,1.628,1.62915,1.6275,1.6285,736200000.0
2008-02-13 18:30:00,1.6285,1.6309,1.62815,1.63015,1958300000.0
2008-02-13 18:35:00,1.63015,1.6319,1.63,1.6303,1428900000.0
2008-02-13 18:40:00,1.6303,1.631,1.6298,1.6303,887800000.0
2008-02-13 18:45:00,1.6303,1.6307,1.62975,1.62985,1376300000.0
2008-02-13 18:50:00,1.62985,1.631,1.6296,1.6305,294200000.0
2008-02-13 18:55:00,1.6305,1.631,1.62995,1.6306,588500000.0
2008-02-13 19:00:00,1.6306,1.6308,1.6299,1.6305,384200000.0
2008-02-13 19:05:00,1.6305,1.6311,1.62985,1.6303,467100000.0
2008-02-13 19:10:00,1.6303,1.6306,1.6298,1.6303,124100000.0
2008-02-13 19:15:00,1.6303,1.6303,1.63,1.6302,43400000.0
2008-02-13 19:20:00,1.6302,1.6312,1.6296,1.6311,230900000.0
2008-02-13 19:25:00,1.6311,1.6312,1.6302,1.6302,250600000.0
2008-02-13 19:30:00,1.6302,1.6311,1.6301,1.6302,240100000.0
2008-02-13 19:35:00,1.6302,1.6306,1.6299,1.6304,385900000.0
2008-02-13 19:40:00,1.6304,1.6313,1.6303,1.6311,508900000.0
2008-02-13 19:45:00,1.6311,1.6315,1.6305,1.6307,158000000.0
2008-02-13 19:50:00,1.6307,1.6307,1.63,1.6302,410300000.0
2008-02-13 19:55:00,1.6302,1.6304,1.6296,1.6298,341400000.0
2008-02-13 20:00:00,1.6298,1.6303,1.62955,1.6301,146900000.0
2008-02-13 20:05:00,1.6301,1.6312,1.6299,1.6305,525600000.0
2008-02-13 20:10:00,1.6305,1.6314,1.6303,1.6312,148100000.0
2008-02-13 20:15:00,1.6312,1.6317,1.6309,1.6315,175300000.0
2008-02-13 20:20:00,1.6315,1.632,1.63,1.6308,233800000.0
2008-02-13 20:25:00,1.6308,1.6319,1.6308,1.6311,231800000.0
2008-02-13 20:30:00,1.6311,1.632,1.63085,1.6314,151700000.0
2008-02-13 20:35:00,1.6314,1.6318,1.6308,1.6313,146800000.0
2008-02-13 20:40:00,1.6313,1.6313,1.6305,1.6309,136400000.0
2008-02-13 20:45:00,1.6309,1.6312,1.6303,1.6305,75500000.0
2008-02-13 20:50:00,1.6305,1.6307,1.6295,1.6296,117000000.0
2008-02-13 20:55:00,1.6296,1.6303,1.6295,1.6297,83000000.0
2008-02-13 21:00:00,1.6297,1.63,1.6295,1.6297,66600000.0
2008-02-13 21:05:00,1.6297,1.6303,1.6294,1.6302,97000000.0
2008-02-13 21:10:00,1.63,1.6305,1.6299,1.6299,141200000.0
2008-02-13 21:15:00,1.6299,1.6302,1.6299,1.63,88900000.0
2008-02-13 21:20:00,1.63,1.6301,1.6297,1.6299,48300000.0
2008-02-13 21:25:00,1.6299,1.6299,1.6295,1.6297,63900000.0
2008-02-13 21:30:00,1.6297,1.6299,1.6293,1.6294,81200000.0
2008-02-13 21:35:00,1.6294,1.6294,1.6288,1.629,106200000.0
2008-02-13 21:40:00,1.629,1.6291,1.628,1.6285,219500000.0
2008-02-13 21:45:00,1.6285,1.6286,1.6277,1.6279,234600000.0
2008-02-13 21:50:00,1.6279,1.6281,1.6277,1.6279,44000000.0
2008-02-13 21:55:00,1.6278,1.6281,1.6274,1.628,423200000.0
2008-02-13 22:00:00,1.628,1.6294,1.62785,1.6292,227100000.0
2008-02-13 22:05:00,1.6292,1.6296,1.6291,1.6296,58500000.0
2008-02-13 22:10:00,1.6296,1.6297,1.62895,1.62915,348500000.0
2008-02-13 22:15:00,1.62915,1.6294,1.6289,1.6292,497100000.0
2008-02-13 22:20:00,1.6292,1.6295,1.62865,1.6294,175300000.0
2008-02-13 22:25:00,1.6294,1.6298,1.6291,1.6297,154600000.0
2008-02-13 22:30:00,1.6297,1.6301,1.6291,1.6292,897300000.0
2008-02-13 22:35:00,1.6292,1.6293,1.6278,1.6278,461300000.0
2008-02-13 22:40:00,1.6278,1.628,1.6255,1.6258,214700000.0
2008-02-13 22:45:00,1.62585,1.6266,1.62575,1.6262,428500000.0
2008-02-13 22:50:00,1.6262,1.6266,1.6247,1.6257,353600000.0
2008-02-13 22:55:00,1.6257,1.6258,1.625,1.6253,477400000.0
2008-02-13 23:00:00,1.6253,1.6258,1.62485,1.6253,184400000.0
2008-02-13 23:05:00,1.6253,1.6266,1.6252,1.6262,136300000.0
2008-02-13 23:10:00,1.6262,1.6265,1.6255,1.6261,225800000.0
2008-02-13 23:15:00,1.6261,1.6261,1.6255,1.6258,96700000.0
2008-02-13 23:20:00,1.6258,1.626,1.6255,1.626,53600000.0
2008-02-13 23:25:00,1.626,1.6266,1.626,1.6264,143600000.0
2008-02-13 23:30:00,1.6264,1.6267,1.62575,1.62615,155100000.0
2008-02-13 23:35:00,1.62615,1.62635,1.62575,1.6262,80900000.0
2008-02-13 23:40:00,1.6262,1.6264,1.6258,1.626,75600000.0
2008-02-13 23:45:00,1.626,1.6266,1.626,1.6263,47400000.0
2008-02-13 23:50:00,1.6263,1.6266,1.6261,1.6263,116500000.0
2008-02-13 23:55:00,1.6263,1.6267,1.6253,1.6253,410700000.0
2008-02-14 00:00:00,1.6253,1.6268,1.6253,1.6264,665100000.0
2008-02-14 00:05:00,1.6263,1.6279,1.6263,1.6274,116000000.0
2008-02-14 00:10:00,1.6274,1.6275,1.6269,1.6269,88900000.0
2008-02-14 00:15:00,1.6269,1.627,1.6267,1.6269,135200000.0
2008-02-14 00:20:00,1.6269,1.627,1.626,1.626,121800000.0
2008-02-14 00:25:00,1.626,1.6263,1.6257,1.6262,111000000.0
2008-02-14 00:30:00,1.6262,1.6267,1.62565,1.626,96400000.0
2008-02-14 00:35:00,1.626,1.6262,1.62565,1.6259,103400000.0
2008-02-14 00:40:00,1.6259,1.6259,1.6254,1.6257,108300000.0
2008-02-14 00:45:00,1.6257,1.6259,1.62495,1.62495,118800000.0
2008-02-14 00:50:00,1.62495,1.62595,1.62495,1.6257,121200000.0
2008-02-14 00:55:00,1.6257,1.6257,1.62495,1.6251,109800000.0
2008-02-14 01:00:00,1.6251,1.6253,1.62455,1.6247,203300000.0
2008-02-14 01:05:00,1.6247,1.6247,1.62375,1.6241,185200000.0
2008-02-14 01:10:00,1.6241,1.6243,1.6235,1.6243,90300000.0
2008-02-14 01:15:00,1.6243,1.6243,1.6234,1.6239,196800000.0
2008-02-14 01:20:00,1.6239,1.6252,1.62365,1.6252,382900000.0
2008-02-14 01:25:00,1.6252,1.6252,1.62445,1.62505,262600000.0
2008-02-14 01:30:00,1.62505,1.6252,1.62475,1.6252,255600000.0
2008-02-14 01:35:00,1.6252,1.6255,1.62485,1.62485,253500000.0
2008-02-14 01:40:00,1.62485,1.6249,1.6243,1.62455,420400000.0
2008-02-14 01:45:00,1.6245,1.6247,1.62375,1.6241,438000000.0
2008-02-14 01:50:00,1.6241,1.62435,1.6228,1.62285,692700000.0
2008-02-14 01:55:00,1.62285,1.62295,1.62215,1.6227,389400000.0
2008-02-14 02:00:00,1.6227,1.6231,1.6223,1.62265,325700000.0
2008-02-14 02:05:00,1.62265,1.6229,1.62135,1.622,504900000.0
2008-02-14 02:10:00,1.622,1.6224,1.6217,1.622,270000000.0
2008-02-14 02:15:00,1.622,1.6222,1.62125,1.6213,300300000.0
2008-02-14 02:20:00,1.6213,1.62165,1.62045,1.6214,572100000.0
2008-02-14 02:25:00,1.6214,1.62165,1.62005,1.62105,855800000.0
2008-02-14 02:30:00,1.62105,1.62105,1.61565,1.6174,1712800000.0
2008-02-14 02:35:00,1.61745,1.61745,1.6151,1.6156,1240300000.0
2008-02-14 02:40:00,1.6156,1.61585,1.61425,1.6148,917800000.0
2008-02-14 02:45:00,1.6148,1.61575,1.6139,1.61515,621200000.0
2008-02-14 02:50:00,1.6151,1.61555,1.615,1.61505,328900000.0
2008-02-14 02:55:00,1.61505,1.6157,1.6142,1.6157,541400000.0
2008-02-14 03:00:00,1.6157,1.61595,1.61505,1.61555,489100000.0
2008-02-14 03:05:00,1.61555,1.6161,1.6154,1.6157,440600000.0
2008-02-14 03:10:00,1.6157,1.6163,1.61505,1.6162,269000000.0
2008-02-14 03:15:00,1.6162,1.61625,1.6155,1.6157,210800000.0
2008-02-14 03:20:00,1.6157,1.61595,1.6155,1.6157,141000000.0
2008-02-14 03:25:00,1.61575,1.6161,1.6157,1.6157,150500000.0
2008-02-14 03:30:00,1.6157,1.61595,1.6149,1.61525,394100000.0
2008-02-14 03:35:00,1.61525,1.61595,1.61505,1.61575,539000000.0
2008-02-14 03:40:00,1.61575,1.6161,1.61495,1.61495,370100000.0
2008-02-14 03:45:00,1.61505,1.6156,1.61495,1.6153,333800000.0
2008-02-14 03:50:00,1.6153,1.6154,1.6148,1.6154,433600000.0
2008-02-14 03:55:00,1.6154,1.6154,1.6149,1.6151,95500000.0
2008-02-14 04:00:00,1.6151,1.61555,1.6151,1.6153,164400000.0
2008-02-14 04:05:00,1.6153,1.61595,1.6153,1.6155,443300000.0
2008-02-14 04:10:00,1.6155,1.6156,1.6147,1.61495,337400000.0
2008-02-14 04:15:00,1.61495,1.61535,1.61415,1.6149,702100000.0
2008-02-14 04:20:00,1.6149,1.615,1.6145,1.61475,197100000.0
2008-02-14 04:25:00,1.61475,1.61515,1.6135,1.6144,633800000.0
2008-02-14 04:30:00,1.6144,1.61455,1.61335,1.6136,574200000.0
2008-02-14 04:35:00,1.6136,1.61375,1.6133,1.6137,281600000.0
2008-02-14 04:40:00,1.6137,1.61455,1.6135,1.61415,271600000.0
2008-02-14 04:45:00,1.61415,1.6145,1.6139,1.61395,283400000.0
2008-02-14 04:50:00,1.61395,1.61405,1.61305,1.6138,805500000.0
2008-02-14 04:55:00,1.6138,1.61435,1.6136,1.61385,300600000.0
2008-02-14 05:00:00,1.61385,1.6139,1.6136,1.6138,195400000.0
2008-02-14 05:05:00,1.6138,1.61415,1.61365,1.6138,156100000.0
2008-02-14 05:10:00,1.6138,1.614,1.6135,1.61365,147400000.0
2008-02-14 05:15:00,1.61365,1.61365,1.61325,1.6134,175500000.0
2008-02-14 05:20:00,1.6134,1.6139,1.6134,1.61385,358200000.0
2008-02-14 05:25:00,1.61385,1.6139,1.61355,1.61355,460100000.0
2008-02-14 05:30:00,1.61355,1.6136,1.61315,1.61345,755400000.0
2008-02-14 05:35:00,1.61345,1.6137,1.6134,1.6136,355100000.0
2008-02-14 05:40:00,1.61355,1.6137,1.6134,1.61345,319700000.0
2008-02-14 05:45:00,1.61345,1.6137,1.6132,1.6134,403500000.0
2008-02-14 05:50:00,1.6134,1.61385,1.6132,1.61385,196200000.0
2008-02-14 05:55:00,1.61385,1.6147,1.61385,1.6147,544800000.0
2008-02-14 06:00:00,1.6147,1.6149,1.61435,1.6149,350600000.0
2008-02-14 06:05:00,1.6149,1.61535,1.61455,1.6151,689200000.0
2008-02-14 06:10:00,1.6151,1.6151,1.6147,1.61485,106700000.0
2008-02-14 06:15:00,1.61485,1.615,1.6142,1.61435,385400000.0
2008-02-14 06:20:00,1.61435,1.6145,1.61405,1.6142,130300000.0
2008-02-14 06:25:00,1.6142,1.61435,1.61345,1.6138,408900000.0
2008-02-14 06:30:00,1.6138,1.6144,1.61365,1.6142,441400000.0
2008-02-14 06:35:00,1.61415,1.61445,1.61355,1.6139,294000000.0
2008-02-14 06:40:00,1.6139,1.61405,1.61315,1.61405,537900000.0
2008-02-14 06:45:00,1.61405,1.6143,1.6137,1.6142,176500000.0
2008-02-14 06:50:00,1.6142,1.6143,1.6132,1.6137,216700000.0
2008-02-14 06:55:00,1.6137,1.61385,1.61335,1.6138,290400000.0
2008-02-14 07:00:00,1.6138,1.6142,1.6138,1.61385,313600000.0
2008-02-14 07:05:00,1.61385,1.61385,1.6133,1.6133,304600000.0
2008-02-14 07:10:00,1.6133,1.6138,1.6133,1.6136,98000000.0
2008-02-14 07:15:00,1.6136,1.6139,1.6135,1.6138,236400000.0
2008-02-14 07:20:00,1.6138,1.614,1.6136,1.614,269700000.0
2008-02-14 07:25:00,1.614,1.61425,1.614,1.614,76800000.0
2008-02-14 07:30:00,1.61395,1.61465,1.61385,1.6145,182000000.0
2008-02-14 07:35:00,1.6145,1.6145,1.6138,1.6138,221700000.0
2008-02-14 07:40:00,1.6138,1.6141,1.6136,1.614,161800000.0
2008-02-14 07:45:00,1.614,1.6149,1.6138,1.6147,554300000.0
2008-02-14 07:50:00,1.6147,1.6149,1.6141,1.6141,249000000.0
2008-02-14 07:55:00,1.6141,1.6146,1.6141,1.61435,181200000.0
2008-02-14 08:00:00,1.61435,1.6147,1.6138,1.61435,475500000.0
2008-02-14 08:05:00,1.61435,1.6148,1.61415,1.61445,418900000.0
2008-02-14 08:10:00,1.61445,1.6145,1.6141,1.61445,408300000.0
2008-02-14 08:15:00,1.61445,1.61455,1.6136,1.61385,510500000.0
2008-02-14 08:20:00,1.61385,1.6143,1.6136,1.61395,964200000.0
2008-02-14 08:25:00,1.61395,1.6148,1.61375,1.6145,570900000.0
2008-02-14 08:30:00,1.6145,1.6146,1.614,1.6143,1044900000.0
2008-02-14 08:35:00,1.6143,1.6143,1.6137,1.6141,500200000.0
2008-02-14 08:40:00,1.6141,1.61425,1.61265,1.61275,596800000.0
2008-02-14 08:45:00,1.61275,1.61375,1.61255,1.61365,343200000.0
2008-02-14 08:50:00,1.61365,1.6139,1.6129,1.6129,324300000.0
2008-02-14 08:55:00,1.6129,1.613,1.6119,1.612,398900000.0
2008-02-14 09:00:00,1.612,1.61235,1.61115,1.6114,1056100000.0
2008-02-14 09:05:00,1.6114,1.6121,1.6113,1.6117,575800000.0
2008-02-14 09:10:00,1.6117,1.61305,1.6115,1.6128,850200000.0
2008-02-14 09:15:00,1.6128,1.6136,1.61275,1.6128,853200000.0
2008-02-14 09:20:00,1.61285,1.6134,1.61285,1.61325,392100000.0
2008-02-14 09:25:00,1.61325,1.61345,1.613,1.6133,565100000.0
2008-02-14 09:30:00,1.6133,1.6137,1.61305,1.6133,680100000.0
2008-02-14 09:35:00,1.6133,1.6137,1.6128,1.6134,484700000.0
2008-02-14 09:40:00,1.6134,1.6137,1.6127,1.61295,657800000.0
2008-02-14 09:45:00,1.613,1.6137,1.6129,1.6134,788900000.0
2008-02-14 09:50:00,1.6134,1.6142,1.6126,1.6126,973200000.0
2008-02-14 09:55:00,1.6125,1.6153,1.6125,1.6144,1001300000.0
2008-02-14 10:00:00,1.6144,1.6156,1.61425,1.6153,1543200000.0
2008-02-14 10:05:00,1.6153,1.6161,1.615,1.61585,724300000.0
2008-02-14 10:10:00,1.6158,1.6169,1.6156,1.616,1483500000.0
2008-02-14 10:15:00,1.616,1.61665,1.6154,1.6164,924300000.0
2008-02-14 10:20:00,1.6164,1.6167,1.6159,1.6165,858000000.0
2008-02-14 10:25:00,1.6165,1.6168,1.6156,1.6156,1070000000.0
2008-02-14 10:30:00,1.6156,1.6168,1.6155,1.6166,738400000.0
2008-02-14 10:35:00,1.6166,1.6167,1.6161,1.6164,583700000.0
2008-02-14 10:40:00,1.6164,1.6172,1.616,1.61645,906500000.0
2008-02-14 10:45:00,1.61645,1.6177,1.61645,1.6172,1142500000.0
2008-02-14 10:50:00,1.6172,1.6179,1.6169,1.6176,999400000.0
2008-02-14 10:55:00,1.6176,1.6187,1.6174,1.61835,1298600000.0
2008-02-14 11:00:00,1.61835,1.6199,1.6181,1.61895,1144800000.0
2008-02-14 11:05:00,1.61895,1.62,1.61895,1.619,1150600000.0
2008-02-14 11:10:00,1.619,1.619,1.6181,1.6181,403500000.0
2008-02-14 11:15:00,1.6181,1.6186,1.61755,1.6177,566400000.0
2008-02-14 11:20:00,1.6177,1.6184,1.61735,1.618,608700000.0
2008-02-14 11:25:00,1.618,1.6184,1.6177,1.6178,748200000.0
2008-02-14 11:30:00,1.6178,1.6183,1.6178,1.6182,166200000.0
2008-02-14 11:35:00,1.6182,1.6183,1.6175,1.6181,193900000.0
2008-02-14 11:40:00,1.61805,1.6183,1.61775,1.6181,250900000.0
2008-02-14 11:45:00,1.6181,1.6183,1.6171,1.6175,256900000.0
2008-02-14 11:50:00,1.6175,1.6175,1.6161,1.6163,376300000.0
2008-02-14 11:55:00,1.6163,1.6173,1.6163,1.6172,1129700000.0
2008-02-14 12:00:00,1.6172,1.6179,1.6169,1.617,746900000.0
2008-02-14 12:05:00,1.617,1.6173,1.6161,1.6172,623100000.0
2008-02-14 12:10:00,1.6172,1.6187,1.6167,1.6181,1021900000.0
2008-02-14 12:15:00,1.6181,1.6183,1.6175,1.6182,875600000.0
2008-02-14 12:20:00,1.6182,1.6192,1.6182,1.619,921700000.0
2008-02-14 12:25:00,1.619,1.61975,1.6181,1.61865,1644500000.0
2008-02-14 12:30:00,1.61865,1.6191,1.6185,1.6191,484800000.0
2008-02-14 12:35:00,1.6191,1.6191,1.6181,1.6181,183700000.0
2008-02-14 12:40:00,1.6181,1.6181,1.61745,1.6179,424100000.0
2008-02-14 12:45:00,1.6179,1.6187,1.6169,1.6182,708000000.0
2008-02-14 12:50:00,1.6182,1.6185,1.6177,1.61795,295100000.0
2008-02-14 12:55:00,1.61795,1.61795,1.617,1.6176,296300000.0
2008-02-14 13:00:00,1.6176,1.6178,1.6171,1.6175,276100000.0
2008-02-14 13:05:00,1.6175,1.618,1.6173,1.6174,262100000.0
2008-02-14 13:10:00,1.6174,1.6177,1.617,1.6176,203800000.0
2008-02-14 13:15:00,1.6176,1.6184,1.6176,1.6178,208500000.0
2008-02-14 13:20:00,1.6178,1.6181,1.6175,1.6177,232400000.0
2008-02-14 13:25:00,1.6177,1.6182,1.6177,1.6181,198900000.0
2008-02-14 13:30:00,1.6181,1.6184,1.6178,1.6178,197500000.0
2008-02-14 13:35:00,1.6178,1.6182,1.6175,1.6175,184500000.0
2008-02-14 13:40:00,1.6175,1.6183,1.61745,1.6179,239000000.0
2008-02-14 13:45:00,1.6179,1.6182,1.61735,1.6177,188300000.0
2008-02-14 13:50:00,1.6177,1.6179,1.6172,1.6177,407300000.0
2008-02-14 13:55:00,1.61775,1.6183,1.61765,1.6178,439700000.0
2008-02-14 14:00:00,1.6178,1.6181,1.61715,1.6178,398900000.0
2008-02-14 14:05:00,1.6178,1.6184,1.61725,1.6177,543400000.0
2008-02-14 14:10:00,1.6177,1.6184,1.6175,1.61755,271400000.0
2008-02-14 14:15:00,1.61755,1.6179,1.61665,1.6173,645400000.0
2008-02-14 14:20:00,1.6172,1.6182,1.61675,1.6172,252600000.0
2008-02-14 14:25:00,1.6172,1.6177,1.615,1.6153,327600000.0
2008-02-14 14:30:00,1.6153,1.6162,1.6151,1.6154,165600000.0
2008-02-14 14:35:00,1.6154,1.6162,1.61525,1.6158,173800000.0
2008-02-14 14:40:00,1.6158,1.616,1.6153,1.6154,141500000.0
2008-02-14 14:45:00,1.6154,1.6166,1.6154,1.6163,126000000.0
2008-02-14 14:50:00,1.6164,1.6164,1.6153,1.6157,222600000.0
2008-02-14 14:55:00,1.6155,1.6165,1.61505,1.6158,430500000.0
2008-02-14 15:00:00,1.6157,1.6165,1.6154,1.6162,345900000.0
2008-02-14 15:05:00,1.6162,1.6169,1.61615,1.6168,308300000.0
2008-02-14 15:10:00,1.6168,1.6172,1.61575,1.6161,560100000.0
2008-02-14 15:15:00,1.6161,1.6164,1.6147,1.61485,897600000.0
2008-02-14 15:20:00,1.61485,1.6155,1.61405,1.61455,1199000000.0
2008-02-14 15:25:00,1.61455,1.61515,1.61365,1.61385,1209600000.0
2008-02-14 15:30:00,1.61385,1.61535,1.61295,1.6146,1061000000.0
2008-02-14 15:35:00,1.6146,1.6152,1.61425,1.615,534200000.0
2008-02-14 15:40:00,1.615,1.6153,1.6143,1.6151,424700000.0
2008-02-14 15:45:00,1.6151,1.6157,1.6147,1.6154,391500000.0
2008-02-14 15:50:00,1.6154,1.6154,1.61445,1.6151,224000000.0
2008-02-14 15:55:00,1.6151,1.6161,1.6148,1.6155,471200000.0
2008-02-14 16:00:00,1.6154,1.6158,1.6135,1.6141,775900000.0
2008-02-14 16:05:00,1.6141,1.6146,1.613,1.61375,625600000.0
2008-02-14 16:10:00,1.61375,1.6146,1.61365,1.614,406400000.0
2008-02-14 16:15:00,1.614,1.6153,1.6136,1.615,438500000.0
2008-02-14 16:20:00,1.6151,1.6164,1.6147,1.6156,356200000.0
2008-02-14 16:25:00,1.6156,1.6156,1.6147,1.615,408400000.0
2008-02-14 16:30:00,1.615,1.6152,1.6142,1.6145,460700000.0
2008-02-14 16:35:00,1.6145,1.6149,1.6134,1.6144,540800000.0
2008-02-14 16:40:00,1.6144,1.6147,1.61305,1.6138,612800000.0
2008-02-14 16:45:00,1.6138,1.6144,1.6127,1.6127,412200000.0
2008-02-14 16:50:00,1.6127,1.6133,1.61205,1.6132,373900000.0
2008-02-14 16:55:00,1.6131,1.614,1.6126,1.6137,836800000.0
2008-02-14 17:00:00,1.6137,1.6164,1.61325,1.6161,1324100000.0
2008-02-14 17:05:00,1.616,1.6169,1.61575,1.6167,778900000.0
2008-02-14 17:10:00,1.6167,1.6173,1.6159,1.6163,1017500000.0
2008-02-14 17:15:00,1.6163,1.6166,1.6155,1.616,830000000.0
2008-02-14 17:20:00,1.616,1.6166,1.6152,1.6159,838000000.0
2008-02-14 17:25:00,1.6159,1.6164,1.6154,1.6164,654300000.0
2008-02-14 17:30:00,1.6164,1.6166,1.6155,1.6161,276700000.0
2008-02-14 17:35:00,1.6162,1.6169,1.6159,1.6164,496200000.0
2008-02-14 17:40:00,1.6164,1.6166,1.61585,1.6162,356400000.0
2008-02-14 17:45:00,1.6163,1.6175,1.6162,1.617,635100000.0
2008-02-14 17:50:00,1.617,1.6174,1.6155,1.6164,267900000.0
2008-02-14 17:55:00,1.6164,1.6183,1.6164,1.6179,436400000.0
2008-02-14 18:00:00,1.6179,1.62,1.6174,1.61965,737600000.0
2008-02-14 18:05:00,1.61965,1.6199,1.619,1.6198,460300000.0
2008-02-14 18:10:00,1.6198,1.6203,1.619,1.6195,679700000.0
2008-02-14 18:15:00,1.6195,1.622,1.6193,1.6201,1074600000.0
2008-02-14 18:20:00,1.6201,1.6203,1.61955,1.6199,626800000.0
2008-02-14 18:25:00,1.6199,1.62,1.61905,1.6198,412800000.0
2008-02-14 18:30:00,1.6196,1.6222,1.6195,1.6215,1233100000.0
2008-02-14 18:35:00,1.6215,1.622,1.6194,1.6199,574400000.0
2008-02-14 18:40:00,1.6199,1.62055,1.61945,1.6205,861300000.0
2008-02-14 18:45:00,1.6205,1.6212,1.62025,1.62095,1428100000.0
2008-02-14 18:50:00,1.62095,1.6211,1.6201,1.62095,995200000.0
2008-02-14 18:55:00,1.62095,1.6213,1.6199,1.6199,348600000.0
2008-02-14 19:00:00,1.6199,1.6214,1.6199,1.6211,466600000.0
2008-02-14 19:05:00,1.6211,1.6214,1.61975,1.62,286900000.0
2008-02-14 19:10:00,1.62,1.6202,1.6192,1.6194,381700000.0
2008-02-14 19:15:00,1.6194,1.6207,1.6193,1.6202,453400000.0
2008-02-14 19:20:00,1.6202,1.6212,1.6197,1.62,512200000.0
2008-02-14 19:25:00,1.62,1.6206,1.61935,1.6198,261300000.0
2008-02-14 19:30:00,1.6198,1.6201,1.6194,1.6197,136200000.0
2008-02-14 19:35:00,1.6197,1.6204,1.6196,1.6204,205800000.0
2008-02-14 19:40:00,1.6204,1.6205,1.62,1.6201,138900000.0
2008-02-14 19:45:00,1.6201,1.6203,1.6198,1.6199,101400000.0
2008-02-14 19:50:00,1.6199,1.6206,1.6197,1.6199,243000000.0
2008-02-14 19:55:00,1.6199,1.6211,1.6199,1.6203,340500000.0
2008-02-14 20:00:00,1.6203,1.6206,1.61945,1.62,267800000.0
2008-02-14 20:05:00,1.62,1.6208,1.6197,1.62025,604600000.0
2008-02-14 20:10:00,1.6203,1.6209,1.6203,1.6209,195300000.0
2008-02-14 20:15:00,1.6209,1.6216,1.6205,1.6214,263600000.0
2008-02-14 20:20:00,1.6214,1.6217,1.6211,1.6216,177400000.0
2008-02-14 20:25:00,1.6216,1.6218,1.6211,1.6217,191400000.0
2008-02-14 20:30:00,1.6217,1.6217,1.6213,1.6216,135200000.0
2008-02-14 20:35:00,1.6216,1.6217,1.6214,1.6214,92000000.0
2008-02-14 20:40:00,1.6214,1.6217,1.6213,1.6213,86300000.0
2008-02-14 20:45:00,1.6213,1.6218,1.6213,1.6216,69600000.0
2008-02-14 20:50:00,1.6216,1.622,1.6206,1.6206,239900000.0
2008-02-14 20:55:00,1.6206,1.6207,1.62,1.6204,371600000.0
2008-02-14 21:00:00,1.6204,1.6214,1.6203,1.6212,275400000.0
2008-02-14 21:05:00,1.6212,1.6214,1.62075,1.62085,278400000.0
2008-02-14 21:10:00,1.62085,1.621,1.6199,1.62015,500100000.0
2008-02-14 21:15:00,1.6201,1.62045,1.61975,1.6201,392999998.0
2008-02-14 21:20:00,1.6201,1.6205,1.6198,1.6205,182300000.0
2008-02-14 21:25:00,1.6205,1.6208,1.6199,1.6205,212500000.0
2008-02-14 21:30:00,1.6205,1.6208,1.62,1.6202,169200000.0
2008-02-14 21:35:00,1.6202,1.6202,1.61935,1.6198,455800000.0
2008-02-14 21:40:00,1.6198,1.6199,1.6193,1.6195,117500000.0
2008-02-14 21:45:00,1.6195,1.62275,1.6193,1.6219,777400000.0
2008-02-14 21:50:00,1.6219,1.6221,1.6214,1.6217,260300000.0
2008-02-14 21:55:00,1.6217,1.6218,1.6207,1.621,214800000.0
2008-02-14 22:00:00,1.621,1.6222,1.6208,1.62215,543300000.0
2008-02-14 22:05:00,1.6222,1.6233,1.6221,1.6227,567900000.0
2008-02-14 22:10:00,1.6227,1.6228,1.6206,1.6213,754800000.0
2008-02-14 22:15:00,1.6213,1.62185,1.62,1.6204,906700000.0
2008-02-14 22:20:00,1.62045,1.6223,1.6204,1.6214,1264399998.0
2008-02-14 22:25:00,1.6214,1.6217,1.6212,1.6212,554000000.0
2008-02-14 22:30:00,1.6212,1.6215,1.62015,1.62055,543900000.0
2008-02-14 22:35:00,1.62055,1.6216,1.6205,1.62135,832500000.0
2008-02-14 22:40:00,1.6213,1.622,1.62095,1.62095,1026699997.0
2008-02-14 22:45:00,1.621,1.6214,1.62095,1.6212,786600000.0
2008-02-14 22:50:00,1.6212,1.6215,1.6208,1.6213,489700000.0
2008-02-14 22:55:00,1.6213,1.6227,1.62125,1.6224,634599999.0
2008-02-14 23:00:00,1.6224,1.6238,1.6222,1.6236,422499997.0
2008-02-14 23:05:00,1.6236,1.6236,1.6229,1.6231,162000000.0
2008-02-14 23:10:00,1.6231,1.6231,1.6224,1.6227,223500000.0
2008-02-14 23:15:00,1.6227,1.62335,1.6227,1.6232,412100000.0
2008-02-14 23:20:00,1.6232,1.6243,1.6232,1.6238,336700000.0
2008-02-14 23:25:00,1.6238,1.6244,1.6234,1.6237,282000000.0
2008-02-14 23:30:00,1.6237,1.6243,1.6235,1.62365,154000000.0
2008-02-14 23:35:00,1.62365,1.62415,1.6235,1.6235,202200000.0
2008-02-14 23:40:00,1.6235,1.6237,1.62245,1.62245,150400000.0
2008-02-14 23:45:00,1.62245,1.6234,1.6223,1.6228,259300000.0
2008-02-14 23:50:00,1.6228,1.6232,1.62245,1.62255,223400000.0
2008-02-14 23:55:00,1.6225,1.6238,1.6225,1.6228,512800000.0
2008-02-15 00:00:00,1.6226,1.6232,1.6224,1.6228,330200000.0
2008-02-15 00:05:00,1.6228,1.6231,1.6224,1.6224,229100000.0
2008-02-15 00:10:00,1.6224,1.6229,1.6215,1.6221,235300000.0
2008-02-15 00:15:00,1.6222,1.6222,1.6219,1.622,94900000.0
2008-02-15 00:20:00,1.6219,1.6221,1.6216,1.6216,84300000.0
2008-02-15 00:25:00,1.6216,1.622,1.6216,1.622,159400000.0
2008-02-15 00:30:00,1.622,1.6222,1.6219,1.6221,88000000.0
2008-02-15 00:35:00,1.6221,1.6226,1.6215,1.622,267000000.0
2008-02-15 00:40:00,1.622,1.6222,1.6216,1.622,253700000.0
2008-02-15 00:45:00,1.622,1.62295,1.622,1.6227,111200000.0
2008-02-15 00:50:00,1.6227,1.623,1.6226,1.6226,53200000.0
2008-02-15 00:55:00,1.6226,1.6234,1.62225,1.62315,239500000.0
2008-02-15 01:00:00,1.62315,1.6238,1.62255,1.6227,136000000.0
2008-02-15 01:05:00,1.6227,1.62365,1.6224,1.62365,670800000.0
2008-02-15 01:10:00,1.6236,1.62575,1.6235,1.6242,1906200000.0
2008-02-15 01:15:00,1.6242,1.62535,1.624,1.6249,887000000.0
2008-02-15 01:20:00,1.6249,1.6249,1.6237,1.62405,962400000.0
2008-02-15 01:25:00,1.62405,1.62415,1.6231,1.62365,706800000.0
2008-02-15 01:30:00,1.62365,1.62365,1.6231,1.6231,259800000.0
2008-02-15 01:35:00,1.6231,1.62335,1.623,1.623,162600000.0
2008-02-15 01:40:00,1.623,1.6233,1.62285,1.6231,388100000.0
2008-02-15 01:45:00,1.6231,1.6232,1.6227,1.62285,316500000.0
2008-02-15 01:50:00,1.62285,1.62355,1.62245,1.6229,429900000.0
2008-02-15 01:55:00,1.6229,1.6236,1.62265,1.6233,492600000.0
2008-02-15 02:00:00,1.6234,1.6234,1.62275,1.62315,671200000.0
2008-02-15 02:05:00,1.62315,1.6235,1.623,1.62325,816100000.0
2008-02-15 02:10:00,1.62325,1.6236,1.62305,1.6235,330400000.0
2008-02-15 02:15:00,1.6235,1.62435,1.623,1.62385,414400000.0
2008-02-15 02:20:00,1.62385,1.6245,1.6238,1.6243,495400000.0
2008-02-15 02:25:00,1.6243,1.6244,1.62355,1.6237,258900000.0
2008-02-15 02:30:00,1.6237,1.6244,1.62355,1.62405,455200000.0
2008-02-15 02:35:00,1.62405,1.62405,1.6232,1.6239,209400000.0
2008-02-15 02:40:00,1.6239,1.6239,1.6231,1.62325,219700000.0
2008-02-15 02:45:00,1.62325,1.62335,1.6226,1.623,279700000.0
2008-02-15 02:50:00,1.623,1.62365,1.6229,1.62325,351900000.0
2008-02-15 02:55:00,1.62325,1.6238,1.62325,1.62325,771300000.0
2008-02-15 03:00:00,1.6232,1.6237,1.6229,1.62315,930900000.0
2008-02-15 03:05:00,1.62315,1.6243,1.62315,1.6233,513600000.0
2008-02-15 03:10:00,1.6233,1.6236,1.62305,1.6234,326200000.0
2008-02-15 03:15:00,1.6234,1.6236,1.6232,1.62335,114400000.0
2008-02-15 03:20:00,1.62335,1.62335,1.6228,1.623,146100000.0
2008-02-15 03:25:00,1.623,1.6234,1.62265,1.6232,184100000.0
2008-02-15 03:30:00,1.6232,1.6232,1.6222,1.6222,527200000.0
2008-02-15 03:35:00,1.62225,1.6227,1.6221,1.6221,269700000.0
2008-02-15 03:40:00,1.6221,1.62255,1.622,1.6225,227100000.0
2008-02-15 03:45:00,1.6225,1.6227,1.62185,1.62195,554700000.0
2008-02-15 03:50:00,1.62195,1.62235,1.62175,1.6219,239000000.0
2008-02-15 03:55:00,1.6219,1.6223,1.6219,1.6223,176100000.0
2008-02-15 04:00:00,1.6222,1.62255,1.6221,1.6224,304800000.0
2008-02-15 04:05:00,1.6224,1.6227,1.6222,1.62245,326400000.0
2008-02-15 04:10:00,1.62245,1.62255,1.6222,1.6223,158800000.0
2008-02-15 04:15:00,1.6223,1.62245,1.6219,1.62235,520800000.0
2008-02-15 04:20:00,1.62235,1.62235,1.622,1.6223,194200000.0
2008-02-15 04:25:00,1.6223,1.62255,1.62225,1.62255,189600000.0
2008-02-15 04:30:00,1.62255,1.62255,1.6221,1.62255,304100000.0
2008-02-15 04:35:00,1.62255,1.62275,1.62255,1.62275,296700000.0
2008-02-15 04:40:00,1.62275,1.6229,1.62255,1.62255,222900000.0
2008-02-15 04:45:00,1.62255,1.62255,1.62255,1.62255,500400000.0
2008-02-15 04:50:00,1.62255,1.6227,1.62255,1.62255,387600000.0
2008-02-15 04:55:00,1.62255,1.62255,1.6222,1.62255,401600000.0
2008-02-15 05:00:00,1.62255,1.6228,1.62255,1.62255,388900000.0
2008-02-15 05:05:00,1.62255,1.6228,1.62255,1.6226,131300000.0
2008-02-15 05:10:00,1.6226,1.6226,1.6226,1.6226,34400000.0
2008-02-15 05:15:00,1.6226,1.6228,1.6213,1.6214,245800000.0
2008-02-15 05:20:00,1.6226,1.6226,1.6222,1.6222,199200000.0
2008-02-15 05:25:00,1.6222,1.6226,1.6222,1.6222,60900000.0
2008-02-15 05:30:00,1.6222,1.6225,1.6222,1.62225,103400000.0
2008-02-15 05:35:00,1.62225,1.6225,1.62195,1.62195,296200000.0
2008-02-15 05:40:00,1.62195,1.6221,1.6213,1.6215,567700000.0
2008-02-15 05:45:00,1.6215,1.62195,1.62115,1.62145,417600000.0
2008-02-15 05:50:00,1.62145,1.6216,1.6213,1.6215,193500000.0
2008-02-15 05:55:00,1.6215,1.6217,1.6211,1.62135,250300000.0
2008-02-15 06:00:00,1.62135,1.6221,1.62135,1.6221,249000000.0
2008-02-15 06:05:00,1.6221,1.6222,1.6215,1.6215,420600000.0
2008-02-15 06:10:00,1.62155,1.6216,1.6211,1.62115,383300000.0
2008-02-15 06:15:00,1.62115,1.6219,1.6211,1.62165,103300000.0
2008-02-15 06:20:00,1.62165,1.6217,1.6189,1.62115,153500000.0
2008-02-15 06:25:00,1.62115,1.6213,1.6209,1.6212,185800000.0
2008-02-15 06:30:00,1.6212,1.6212,1.6203,1.62035,288300000.0
2008-02-15 06:35:00,1.62035,1.6205,1.6198,1.6205,478200000.0
2008-02-15 06:40:00,1.6205,1.62095,1.6205,1.6208,46500000.0
2008-02-15 06:45:00,1.6208,1.6208,1.6203,1.6204,235300000.0
2008-02-15 06:50:00,1.6204,1.6204,1.61935,1.61955,538800000.0
2008-02-15 06:55:00,1.6196,1.62015,1.61835,1.61865,423300000.0
2008-02-15 07:00:00,1.61865,1.6193,1.6185,1.6192,556600000.0
2008-02-15 07:05:00,1.6192,1.6192,1.6187,1.6188,120800000.0
2008-02-15 07:10:00,1.6188,1.61925,1.6182,1.6191,395900000.0
2008-02-15 07:15:00,1.6191,1.6192,1.6187,1.619,251900000.0
2008-02-15 07:20:00,1.61905,1.61935,1.61905,1.61935,418000000.0
2008-02-15 07:25:00,1.61935,1.62015,1.61935,1.61995,210100000.0
2008-02-15 07:30:00,1.61995,1.62075,1.61965,1.6197,371900000.0
2008-02-15 07:35:00,1.6197,1.61985,1.61895,1.6194,633100000.0
2008-02-15 07:40:00,1.6194,1.6199,1.6194,1.6197,158600000.0
2008-02-15 07:45:00,1.6197,1.6199,1.6196,1.6198,219600000.0
2008-02-15 07:50:00,1.6198,1.6198,1.6189,1.619,342900000.0
2008-02-15 07:55:00,1.619,1.619,1.6184,1.6189,203700000.0
2008-02-15 08:00:00,1.6189,1.61915,1.6182,1.61845,677600000.0
2008-02-15 08:05:00,1.61845,1.619,1.6184,1.6186,319500000.0
2008-02-15 08:10:00,1.6186,1.6193,1.6185,1.6191,404200000.0
2008-02-15 08:15:00,1.6191,1.6191,1.61815,1.6183,367300000.0
2008-02-15 08:20:00,1.6183,1.61835,1.6177,1.61835,607500000.0
2008-02-15 08:25:00,1.61835,1.6189,1.61825,1.6187,569200000.0
2008-02-15 08:30:00,1.6187,1.6192,1.6181,1.6183,291500000.0
2008-02-15 08:35:00,1.6183,1.6196,1.618,1.618,749000000.0
2008-02-15 08:40:00,1.618,1.61865,1.61615,1.617,1296700000.0
2008-02-15 08:45:00,1.61705,1.6185,1.61665,1.61775,1023400000.0
2008-02-15 08:50:00,1.61765,1.6192,1.61765,1.6184,1033200000.0
2008-02-15 08:55:00,1.6184,1.61895,1.61825,1.61835,492700000.0
2008-02-15 09:00:00,1.61835,1.61845,1.61685,1.61695,806800000.0
2008-02-15 09:05:00,1.61695,1.61785,1.6168,1.61775,1097500000.0
2008-02-15 09:10:00,1.61775,1.6183,1.6173,1.6174,328100000.0
2008-02-15 09:15:00,1.6174,1.6175,1.6167,1.6173,745700000.0
2008-02-15 09:20:00,1.6173,1.6176,1.61685,1.61715,1017400000.0
2008-02-15 09:25:00,1.61715,1.6178,1.61685,1.61745,860000000.0
2008-02-15 09:30:00,1.6174,1.6178,1.61655,1.6173,798400000.0
2008-02-15 09:35:00,1.6173,1.6183,1.6173,1.6178,550400000.0
2008-02-15 09:40:00,1.6178,1.6186,1.61765,1.618,1568400000.0
2008-02-15 09:45:00,1.618,1.6192,1.6178,1.6189,719300000.0
2008-02-15 09:50:00,1.6189,1.6189,1.61795,1.6185,1145400000.0
2008-02-15 09:55:00,1.6185,1.6185,1.61735,1.6174,780000000.0
2008-02-15 10:00:00,1.6174,1.6183,1.61725,1.6179,778500000.0
2008-02-15 10:05:00,1.61775,1.6193,1.61745,1.6193,900900000.0
2008-02-15 10:10:00,1.61925,1.6194,1.61885,1.6192,346000000.0
2008-02-15 10:15:00,1.6192,1.6198,1.61905,1.61935,603100000.0
2008-02-15 10:20:00,1.61935,1.6198,1.61935,1.6196,536100000.0
2008-02-15 10:25:00,1.6196,1.6198,1.6189,1.6193,753100000.0
2008-02-15 10:30:00,1.6193,1.6196,1.6188,1.6193,492700000.0
2008-02-15 10:35:00,1.6193,1.6196,1.6187,1.6189,369300000.0
2008-02-15 10:40:00,1.6189,1.6189,1.6172,1.6181,794600000.0
2008-02-15 10:45:00,1.6181,1.6181,1.61735,1.6175,197200000.0
2008-02-15 10:50:00,1.6175,1.6179,1.61655,1.617,1551000000.0
2008-02-15 10:55:00,1.617,1.6181,1.617,1.6172,375600000.0
2008-02-15 11:00:00,1.6172,1.6182,1.6171,1.6179,766500000.0
2008-02-15 11:05:00,1.6179,1.6182,1.61745,1.6176,514900000.0
2008-02-15 11:10:00,1.6176,1.6182,1.6174,1.6177,384600000.0
2008-02-15 11:15:00,1.6176,1.6184,1.61755,1.618,590300000.0
2008-02-15 11:20:00,1.61795,1.6185,1.6177,1.6181,704800000.0
2008-02-15 11:25:00,1.6181,1.6181,1.6175,1.6178,413100000.0
2008-02-15 11:30:00,1.6178,1.618,1.61705,1.6173,353200000.0
2008-02-15 11:35:00,1.6173,1.6175,1.6152,1.6153,755300000.0
2008-02-15 11:40:00,1.6153,1.6161,1.61495,1.6159,906200000.0
2008-02-15 11:45:00,1.6159,1.6183,1.6157,1.61815,1506100000.0
2008-02-15 11:50:00,1.61805,1.61805,1.6169,1.61755,706200000.0
2008-02-15 11:55:00,1.61755,1.6179,1.6166,1.6168,987600000.0
2008-02-15 12:00:00,1.6168,1.6168,1.615,1.6158,985900000.0
2008-02-15 12:05:00,1.6158,1.6159,1.6137,1.614,1374900000.0
2008-02-15 12:10:00,1.614,1.6152,1.6138,1.6145,727000000.0
2008-02-15 12:15:00,1.6145,1.6162,1.61435,1.616,761500000.0
2008-02-15 12:20:00,1.6159,1.6163,1.6149,1.6153,873300000.0
2008-02-15 12:25:00,1.6153,1.6163,1.6153,1.6161,750200000.0
2008-02-15 12:30:00,1.6161,1.6161,1.6148,1.6156,893700000.0
2008-02-15 12:35:00,1.6156,1.6164,1.6152,1.61595,582000000.0
2008-02-15 12:40:00,1.61595,1.617,1.61505,1.6154,1071500000.0
2008-02-15 12:45:00,1.6154,1.6154,1.6135,1.6151,679300000.0
2008-02-15 12:50:00,1.6151,1.6158,1.6146,1.61535,1527800000.0
2008-02-15 12:55:00,1.61535,1.6159,1.615,1.6151,1435100000.0
2008-02-15 13:00:00,1.6151,1.6156,1.6151,1.6154,1106100000.0
2008-02-15 13:05:00,1.6154,1.6158,1.6152,1.6156,567800000.0
2008-02-15 13:10:00,1.6156,1.617,1.6156,1.61685,1122100000.0
2008-02-15 13:15:00,1.61685,1.6174,1.61615,1.6167,542400000.0
2008-02-15 13:20:00,1.61645,1.618,1.61645,1.6175,1044800000.0
2008-02-15 13:25:00,1.6175,1.6193,1.6175,1.619,1756400000.0
2008-02-15 13:30:00,1.619,1.6199,1.6186,1.6188,1000900000.0
2008-02-15 13:35:00,1.6188,1.6188,1.6169,1.6176,1894000000.0
2008-02-15 13:40:00,1.61765,1.61835,1.6174,1.6181,1382600000.0
2008-02-15 13:45:00,1.6182,1.6182,1.6175,1.6177,1054600000.0
2008-02-15 13:50:00,1.6177,1.6185,1.6171,1.61785,1335800000.0
2008-02-15 13:55:00,1.61785,1.61815,1.61705,1.6177,780500000.0
2008-02-15 14:00:00,1.6177,1.6187,1.6177,1.6184,816900000.0
2008-02-15 14:05:00,1.6184,1.6199,1.61825,1.61945,1127300000.0
2008-02-15 14:10:00,1.61945,1.61955,1.6183,1.6187,644500000.0
2008-02-15 14:15:00,1.6187,1.6193,1.6184,1.6184,859900000.0
2008-02-15 14:20:00,1.6183,1.6194,1.6182,1.6189,324800000.0
2008-02-15 14:25:00,1.6189,1.6191,1.6183,1.61875,755100000.0
2008-02-15 14:30:00,1.61875,1.6188,1.618,1.6188,440300000.0
2008-02-15 14:35:00,1.6212,1.6222,1.6191,1.6191,134000000.0
2008-02-15 14:40:00,1.6191,1.6199,1.6185,1.6188,434000000.0
2008-02-15 14:45:00,1.6188,1.6198,1.6187,1.6197,318600000.0
2008-02-15 14:50:00,1.6203,1.6208,1.6196,1.6197,79200000.0
2008-02-15 14:55:00,1.6197,1.6208,1.6194,1.62,471900000.0
2008-02-15 15:00:00,1.62,1.6212,1.6196,1.6202,843200000.0
2008-02-15 15:05:00,1.6202,1.6204,1.6193,1.6199,538100000.0
2008-02-15 15:10:00,1.6199,1.62,1.6184,1.6188,517100000.0
2008-02-15 15:15:00,1.6188,1.6192,1.6185,1.6189,257200000.0
2008-02-15 15:20:00,1.6189,1.6192,1.6184,1.6189,672700000.0
2008-02-15 15:25:00,1.6189,1.6192,1.617,1.6174,281200000.0
2008-02-15 15:30:00,1.6175,1.6228,1.6174,1.6217,626100000.0
2008-02-15 15:35:00,1.6216,1.6226,1.62075,1.6217,647800000.0
2008-02-15 15:40:00,1.6178,1.6214,1.616,1.6213,443900000.0
2008-02-15 15:45:00,1.6212,1.6212,1.6199,1.6202,274100000.0
2008-02-15 15:50:00,1.6202,1.6202,1.6194,1.6196,248800000.0
2008-02-15 15:55:00,1.6197,1.6197,1.6182,1.61845,291900000.0
2008-02-15 16:00:00,1.6188,1.6193,1.61805,1.6191,573600000.0
2008-02-15 16:05:00,1.61915,1.6197,1.6186,1.6188,984800000.0
2008-02-15 16:10:00,1.6188,1.6195,1.61875,1.6192,725400000.0
2008-02-15 16:15:00,1.6192,1.6192,1.6186,1.6192,632600000.0
2008-02-15 16:20:00,1.6192,1.6195,1.61765,1.6179,905500000.0
2008-02-15 16:25:00,1.61785,1.618,1.6173,1.6178,781600000.0
2008-02-15 16:30:00,1.6178,1.6183,1.6176,1.6179,437900000.0
2008-02-15 16:35:00,1.6179,1.61865,1.6176,1.618,772400000.0
2008-02-15 16:40:00,1.618,1.6188,1.6159,1.6164,485100000.0
2008-02-15 16:45:00,1.6164,1.6172,1.6161,1.6166,778200000.0
2008-02-15 16:50:00,1.6166,1.6176,1.6164,1.6172,540000000.0
2008-02-15 16:55:00,1.61725,1.6185,1.617,1.61775,1029700000.0
2008-02-15 17:00:00,1.61785,1.62,1.6173,1.6196,1136100000.0
2008-02-15 17:05:00,1.6196,1.6205,1.6184,1.61845,625400000.0
2008-02-15 17:10:00,1.61845,1.6187,1.6169,1.6177,860100000.0
2008-02-15 17:15:00,1.6177,1.6178,1.6165,1.617,637700000.0
2008-02-15 17:20:00,1.6171,1.6183,1.61675,1.61765,1150400000.0
2008-02-15 17:25:00,1.61765,1.6184,1.6171,1.6181,919000000.0
2008-02-15 17:30:00,1.6181,1.6183,1.6172,1.6176,601300000.0
2008-02-15 17:35:00,1.6176,1.6185,1.6174,1.6174,528000000.0
2008-02-15 17:40:00,1.6175,1.619,1.6175,1.619,490300000.0
2008-02-15 17:45:00,1.6191,1.6198,1.6189,1.6198,434400000.0
2008-02-15 17:50:00,1.6198,1.6202,1.61925,1.6194,684400000.0
2008-02-15 17:55:00,1.6194,1.6204,1.6191,1.6196,684500000.0
2008-02-15 18:00:00,1.6196,1.62,1.618,1.6189,733500001.0
2008-02-15 18:05:00,1.6189,1.6194,1.6188,1.619,320100000.0
2008-02-15 18:10:00,1.619,1.6193,1.618,1.6186,589000000.0
2008-02-15 18:15:00,1.6186,1.6193,1.61775,1.6187,580400000.0
2008-02-15 18:20:00,1.6187,1.6189,1.61825,1.6183,725200000.0
2008-02-15 18:25:00,1.6183,1.61855,1.61745,1.6179,648500000.0
2008-02-15 18:30:00,1.6179,1.61855,1.6179,1.6183,378600000.0
2008-02-15 18:35:00,1.61835,1.6191,1.6183,1.619,972100000.0
2008-02-15 18:40:00,1.619,1.619,1.6179,1.6183,521600000.0
2008-02-15 18:45:00,1.6183,1.6193,1.61795,1.6192,650800000.0
2008-02-15 18:50:00,1.6192,1.6192,1.6176,1.6184,627200000.0
2008-02-15 18:55:00,1.61825,1.61885,1.61775,1.6179,821700000.0
2008-02-15 19:00:00,1.6179,1.6181,1.6171,1.6171,394100000.0
2008-02-15 19:05:00,1.6171,1.6173,1.6165,1.6167,281900000.0
2008-02-15 19:10:00,1.6167,1.6172,1.6166,1.6172,152700000.0
2008-02-15 19:15:00,1.6172,1.6181,1.6171,1.6177,156100000.0
2008-02-15 19:20:00,1.6177,1.618,1.6177,1.618,179800000.0
2008-02-15 19:25:00,1.618,1.6186,1.6176,1.6182,316600000.0
2008-02-15 19:30:00,1.6182,1.6187,1.6181,1.6182,331200000.0
2008-02-15 19:35:00,1.6182,1.619,1.6178,1.6187,354800000.0
2008-02-15 19:40:00,1.6187,1.6206,1.61835,1.6205,503000000.0
2008-02-15 19:45:00,1.6204,1.6208,1.6185,1.6186,571800000.0
2008-02-15 19:50:00,1.6186,1.61955,1.6182,1.6195,296300000.0
2008-02-15 19:55:00,1.6195,1.6195,1.6182,1.6182,287700000.0
2008-02-15 20:00:00,1.6182,1.6188,1.6182,1.6184,201500000.0
2008-02-15 20:05:00,1.6184,1.6189,1.6179,1.618,262300000.0
2008-02-15 20:10:00,1.618,1.6182,1.6177,1.6179,307800000.0
2008-02-15 20:15:00,1.6179,1.6188,1.6172,1.6181,505200000.0
2008-02-15 20:20:00,1.6181,1.6183,1.6177,1.618,279100000.0
2008-02-15 20:25:00,1.618,1.6182,1.61755,1.6178,241600000.0
2008-02-15 20:30:00,1.6178,1.6185,1.6178,1.6181,302600000.0
2008-02-15 20:35:00,1.6181,1.6185,1.6179,1.6182,150700000.0
2008-02-15 20:40:00,1.6182,1.6184,1.6179,1.6179,146700000.0
2008-02-15 20:45:00,1.61785,1.61785,1.6172,1.6176,350300000.0
2008-02-15 20:50:00,1.6176,1.6183,1.6176,1.618,132400000.0
2008-02-15 20:55:00,1.618,1.6183,1.6179,1.6181,82900000.0
2008-02-15 21:00:00,1.6181,1.6182,1.6166,1.617,323300000.0
2008-02-15 21:05:00,1.617,1.6175,1.6167,1.6175,195300000.0
2008-02-15 21:10:00,1.6175,1.618,1.617,1.6178,161200000.0
2008-02-15 21:15:00,1.6178,1.6182,1.6176,1.6181,146800000.0
2008-02-15 21:20:00,1.6181,1.6182,1.6178,1.6181,68400000.0
2008-02-15 21:25:00,1.6181,1.6182,1.6179,1.6181,56800000.0
2008-02-15 21:30:00,1.6181,1.6182,1.6178,1.61805,68800000.0
2008-02-15 21:35:00,1.6182,1.6183,1.6176,1.618,289200000.0
2008-02-15 21:40:00,1.618,1.6182,1.6177,1.6181,75500000.0
2008-02-15 21:45:00,1.6181,1.6187,1.6181,1.6184,79200000.0
2008-02-15 21:50:00,1.6184,1.6186,1.61795,1.6182,252700000.0
2008-02-15 21:55:00,1.6182,1.6182,1.6176,1.6178,108700000.0
2008-02-15 22:00:00,1.6178,1.6183,1.61755,1.6181,243800000.0
2008-02-15 22:05:00,1.6181,1.6181,1.61635,1.61635,373100000.0
2008-02-15 22:10:00,1.61635,1.6165,1.6158,1.61625,264000000.0
2008-02-15 22:15:00,1.6162,1.6167,1.6162,1.6165,143200000.0
2008-02-15 22:20:00,1.6165,1.6177,1.6165,1.6176,264500000.0
2008-02-15 22:25:00,1.6175,1.6179,1.6175,1.6178,44800000.0
2008-02-15 22:30:00,1.6178,1.6179,1.6175,1.6177,60800000.0
2008-02-15 22:35:00,1.6177,1.6178,1.6164,1.6164,482800000.0
2008-02-15 22:40:00,1.6164,1.6165,1.6158,1.6162,486000000.0
2008-02-15 22:45:00,1.6162,1.61665,1.61615,1.61635,359900000.0
2008-02-15 22:50:00,1.61635,1.61725,1.615,1.61525,997600000.0
2008-02-15 22:55:00,1.61525,1.61605,1.61505,1.61545,245800000.0
2008-02-15 23:00:00,1.61545,1.61545,1.61525,1.61535,33700000.0
2008-02-18 00:00:00,1.6157,1.6171,1.6155,1.6169,157500000.0
2008-02-18 00:05:00,1.6172,1.6172,1.6161,1.6163,157500000.0
2008-02-18 00:10:00,1.6162,1.6165,1.616,1.6165,157500000.0
2008-02-18 00:15:00,1.6157,1.6158,1.6149,1.6151,483300000.0
2008-02-18 00:20:00,1.6151,1.6152,1.6144,1.6147,182500000.0
2008-02-18 00:25:00,1.6147,1.6156,1.6147,1.6154,219700000.0
2008-02-18 00:30:00,1.6154,1.6167,1.6153,1.616,429700000.0
2008-02-18 00:35:00,1.616,1.6165,1.616,1.6163,371800000.0
2008-02-18 00:40:00,1.6163,1.6165,1.6153,1.6154,130900000.0
2008-02-18 00:45:00,1.6154,1.616,1.6147,1.6156,313600000.0
2008-02-18 00:50:00,1.6156,1.6161,1.6156,1.616,229200000.0
2008-02-18 00:55:00,1.616,1.6164,1.6157,1.6159,321900000.0
2008-02-18 01:00:00,1.6159,1.6174,1.6158,1.6169,461700000.0
2008-02-18 01:05:00,1.6169,1.6169,1.6163,1.6165,256400000.0
2008-02-18 01:10:00,1.6165,1.6167,1.6163,1.6167,242200000.0
2008-02-18 01:15:00,1.6167,1.6168,1.6162,1.61665,445300000.0
2008-02-18 01:20:00,1.61665,1.6169,1.61655,1.6167,101000000.0
2008-02-18 01:25:00,1.6167,1.6172,1.6164,1.61655,525100000.0
2008-02-18 01:30:00,1.61655,1.61655,1.6161,1.6164,297500000.0
2008-02-18 01:35:00,1.6164,1.6164,1.6151,1.61555,570800000.0
2008-02-18 01:40:00,1.61555,1.6156,1.6147,1.6149,384600000.0
2008-02-18 01:45:00,1.6149,1.6151,1.6136,1.6145,665500000.0
2008-02-18 01:50:00,1.6145,1.6146,1.61405,1.6145,238200000.0
2008-02-18 01:55:00,1.6145,1.6147,1.6135,1.6138,452500000.0
2008-02-18 02:00:00,1.6138,1.6141,1.6125,1.6136,1335700000.0
2008-02-18 02:05:00,1.6136,1.6137,1.6129,1.61315,474400000.0
2008-02-18 02:10:00,1.61315,1.61325,1.6129,1.61295,383900000.0
2008-02-18 02:15:00,1.61295,1.6135,1.61105,1.6113,573100000.0
2008-02-18 02:20:00,1.6113,1.6116,1.60765,1.60835,1101100000.0
2008-02-18 02:25:00,1.60835,1.60965,1.60785,1.6092,1172900000.0
2008-02-18 02:30:00,1.6092,1.61065,1.60915,1.60925,1148300000.0
2008-02-18 02:35:00,1.6092,1.6099,1.60875,1.60905,1058600000.0
2008-02-18 02:40:00,1.60905,1.60915,1.60745,1.6087,1183900000.0
2008-02-18 02:45:00,1.60885,1.609,1.60725,1.60785,613100000.0
2008-02-18 02:50:00,1.60785,1.60825,1.60725,1.6078,479400000.0
2008-02-18 02:55:00,1.6078,1.6081,1.6074,1.60765,532200000.0
2008-02-18 03:00:00,1.60765,1.6085,1.6075,1.6076,435200000.0
2008-02-18 03:05:00,1.6076,1.6081,1.6066,1.6066,540300000.0
2008-02-18 03:10:00,1.6066,1.6072,1.6062,1.60715,761100000.0
2008-02-18 03:15:00,1.60715,1.6079,1.60705,1.60755,420300000.0
2008-02-18 03:20:00,1.60755,1.60785,1.60725,1.60785,287100000.0
2008-02-18 03:25:00,1.60785,1.60855,1.60725,1.608,562000000.0
2008-02-18 03:30:00,1.608,1.6081,1.6074,1.60755,181000000.0
2008-02-18 03:35:00,1.60755,1.608,1.6074,1.6078,690300000.0
2008-02-18 03:40:00,1.6078,1.6078,1.6071,1.60735,726500000.0
2008-02-18 03:45:00,1.60735,1.6077,1.60725,1.6075,208600000.0
2008-02-18 03:50:00,1.6075,1.6076,1.60685,1.607,302500000.0
2008-02-18 03:55:00,1.607,1.6074,1.607,1.60725,224100000.0
2008-02-18 04:00:00,1.60725,1.6078,1.60725,1.6075,154300000.0
2008-02-18 04:05:00,1.6075,1.60805,1.6075,1.60795,213300000.0
2008-02-18 04:10:00,1.60795,1.6085,1.60785,1.60825,165100000.0
2008-02-18 04:15:00,1.60825,1.60835,1.608,1.60825,175300000.0
2008-02-18 04:20:00,1.60825,1.60835,1.6079,1.6083,173600000.0
2008-02-18 04:25:00,1.6083,1.60835,1.6078,1.6082,162900000.0
2008-02-18 04:30:00,1.6082,1.60825,1.608,1.6081,158300000.0
2008-02-18 04:35:00,1.6081,1.6083,1.60795,1.60795,97500000.0
2008-02-18 04:40:00,1.60795,1.6087,1.60785,1.6087,171500000.0
2008-02-18 04:45:00,1.6087,1.6087,1.60815,1.60835,262500000.0
2008-02-18 04:50:00,1.60835,1.6085,1.608,1.608,171500000.0
2008-02-18 04:55:00,1.608,1.6082,1.60735,1.60755,489200000.0
2008-02-18 05:00:00,1.6076,1.6078,1.6074,1.6078,312300000.0
2008-02-18 05:05:00,1.6078,1.6082,1.6072,1.6078,543200000.0
2008-02-18 05:10:00,1.6078,1.6081,1.6078,1.6078,292700000.0
2008-02-18 05:15:00,1.6078,1.6078,1.6075,1.60755,229000000.0
2008-02-18 05:20:00,1.6075,1.6078,1.6075,1.60775,80100000.0
2008-02-18 05:25:00,1.60775,1.60775,1.60685,1.6076,526200000.0
2008-02-18 05:30:00,1.6076,1.6081,1.6076,1.6078,230600000.0
2008-02-18 05:35:00,1.6078,1.6079,1.6076,1.60775,238200000.0
2008-02-18 05:40:00,1.60775,1.60775,1.6074,1.6074,86700000.0
2008-02-18 05:45:00,1.6074,1.6079,1.6072,1.60765,108600000.0
2008-02-18 05:50:00,1.60765,1.60815,1.6076,1.60785,144600000.0
2008-02-18 05:55:00,1.60785,1.6079,1.60745,1.6077,174100000.0
2008-02-18 06:00:00,1.6077,1.6087,1.6076,1.60835,405400000.0
2008-02-18 06:05:00,1.60835,1.6087,1.6079,1.60825,383900000.0
2008-02-18 06:10:00,1.60825,1.60895,1.6075,1.6077,574900000.0
2008-02-18 06:15:00,1.6077,1.6083,1.6076,1.6076,286800000.0
2008-02-18 06:20:00,1.6076,1.6083,1.6076,1.6083,217900000.0
2008-02-18 06:25:00,1.6083,1.6083,1.6076,1.6082,535600000.0
2008-02-18 06:30:00,1.608,1.6083,1.60735,1.60745,550000000.0
2008-02-18 06:35:00,1.60745,1.6079,1.6074,1.60775,302800000.0
2008-02-18 06:40:00,1.60775,1.60815,1.6077,1.60795,245700000.0
2008-02-18 06:45:00,1.60795,1.608,1.60765,1.60775,435400000.0
2008-02-18 06:50:00,1.60775,1.608,1.60765,1.6079,492700000.0
2008-02-18 06:55:00,1.6079,1.6079,1.6077,1.6079,169300000.0
2008-02-18 07:00:00,1.6079,1.6079,1.6076,1.60775,216000000.0
2008-02-18 07:05:00,1.60775,1.6083,1.60775,1.6081,203700000.0
2008-02-18 07:10:00,1.6081,1.6085,1.60795,1.6081,266900000.0
2008-02-18 07:15:00,1.6081,1.6088,1.6081,1.6088,233700000.0
2008-02-18 07:20:00,1.60885,1.6092,1.60865,1.6088,327800000.0
2008-02-18 07:25:00,1.6088,1.60915,1.60825,1.60835,396300000.0
2008-02-18 07:30:00,1.60835,1.6096,1.6083,1.60875,757300000.0
2008-02-18 07:35:00,1.60875,1.6088,1.60825,1.60865,407600000.0
2008-02-18 07:40:00,1.60865,1.609,1.6083,1.6083,286900000.0
2008-02-18 07:45:00,1.6083,1.60905,1.6083,1.6086,339200000.0
2008-02-18 07:50:00,1.6086,1.6086,1.6078,1.6078,151600000.0
2008-02-18 07:55:00,1.6078,1.6079,1.6074,1.6075,488300000.0
2008-02-18 08:00:00,1.6075,1.6082,1.6075,1.6075,421800000.0
2008-02-18 08:05:00,1.6075,1.60815,1.6074,1.6077,442600000.0
2008-02-18 08:10:00,1.6077,1.6081,1.60725,1.60725,962800000.0
2008-02-18 08:15:00,1.60735,1.608,1.60735,1.6077,440400000.0
2008-02-18 08:20:00,1.6077,1.60785,1.6075,1.60785,147100000.0
2008-02-18 08:25:00,1.60785,1.60805,1.60735,1.6076,652300000.0
2008-02-18 08:30:00,1.6076,1.6084,1.6076,1.60775,372900000.0
2008-02-18 08:35:00,1.60775,1.6081,1.60715,1.60735,558500000.0
2008-02-18 08:40:00,1.60735,1.60745,1.607,1.6071,270000000.0
2008-02-18 08:45:00,1.6071,1.6075,1.6071,1.6072,198000000.0
2008-02-18 08:50:00,1.6072,1.6077,1.60645,1.607,313800000.0
2008-02-18 08:55:00,1.607,1.6075,1.6066,1.60715,589600000.0
2008-02-18 09:00:00,1.60715,1.6083,1.60695,1.6081,752600000.0
2008-02-18 09:05:00,1.6081,1.6084,1.60745,1.6078,507900000.0
2008-02-18 09:10:00,1.6078,1.6083,1.60775,1.6082,706900000.0
2008-02-18 09:15:00,1.6082,1.6086,1.6077,1.6077,308500000.0
2008-02-18 09:20:00,1.6077,1.6078,1.6071,1.6074,562900000.0
2008-02-18 09:25:00,1.6074,1.6075,1.6066,1.6067,731800000.0
2008-02-18 09:30:00,1.6067,1.6078,1.6067,1.607,442200000.0
2008-02-18 09:35:00,1.607,1.6075,1.60605,1.6071,574300000.0
2008-02-18 09:40:00,1.6071,1.60745,1.6067,1.6074,444500000.0
2008-02-18 09:45:00,1.6074,1.6082,1.60705,1.608,893000000.0
2008-02-18 09:50:00,1.608,1.6082,1.60755,1.60815,332200000.0
2008-02-18 09:55:00,1.60815,1.6084,1.60735,1.6076,611000000.0
2008-02-18 10:00:00,1.6076,1.608,1.60685,1.60745,943100000.0
2008-02-18 10:05:00,1.60745,1.6084,1.6074,1.6075,670300000.0
2008-02-18 10:10:00,1.6075,1.608,1.6073,1.6073,228400000.0
2008-02-18 10:15:00,1.607,1.6077,1.607,1.6074,234700000.0
2008-02-18 10:20:00,1.6074,1.6075,1.6068,1.6073,296800000.0
2008-02-18 10:25:00,1.6073,1.6073,1.606,1.60655,539100000.0
2008-02-18 10:30:00,1.60655,1.607,1.6062,1.6064,686200000.0
2008-02-18 10:35:00,1.6064,1.60695,1.6056,1.6061,1258700000.0
2008-02-18 10:40:00,1.6061,1.6068,1.6054,1.6063,1410600000.0
2008-02-18 10:45:00,1.6063,1.60635,1.60555,1.606,818800000.0
2008-02-18 10:50:00,1.606,1.6073,1.6056,1.6069,889500001.0
2008-02-18 10:55:00,1.6069,1.60695,1.6056,1.60645,823800000.0
2008-02-18 11:00:00,1.60655,1.6066,1.6055,1.60585,847200000.0
2008-02-18 11:05:00,1.60585,1.6062,1.6058,1.6062,442600000.0
2008-02-18 11:10:00,1.6062,1.6066,1.60575,1.60615,1207300000.0
2008-02-18 11:15:00,1.60605,1.6064,1.6057,1.6063,397600000.0
2008-02-18 11:20:00,1.6063,1.6065,1.6054,1.60595,371500000.0
2008-02-18 11:25:00,1.60595,1.60605,1.60405,1.6049,884600000.0
2008-02-18 11:30:00,1.6049,1.6055,1.60455,1.60475,407700000.0
2008-02-18 11:35:00,1.60475,1.6051,1.60435,1.6046,704800000.0
2008-02-18 11:40:00,1.60465,1.60505,1.6044,1.6047,528600000.0
2008-02-18 11:45:00,1.6047,1.6055,1.6047,1.60515,618400000.0
2008-02-18 11:50:00,1.60515,1.6063,1.6051,1.6062,254300000.0
2008-02-18 11:55:00,1.6062,1.607,1.6062,1.6068,396500000.0
2008-02-18 12:00:00,1.6068,1.6072,1.6066,1.607,355300000.0
2008-02-18 12:05:00,1.607,1.6073,1.6067,1.6072,258900000.0
2008-02-18 12:10:00,1.6072,1.6078,1.6068,1.6075,748800000.0
2008-02-18 12:15:00,1.6075,1.6077,1.6069,1.6072,208800000.0
2008-02-18 12:20:00,1.6072,1.6072,1.6064,1.6065,228400000.0
2008-02-18 12:25:00,1.6065,1.6067,1.6064,1.6065,166200000.0
2008-02-18 12:30:00,1.6065,1.6065,1.6061,1.6064,130500000.0
2008-02-18 12:35:00,1.6064,1.6068,1.606,1.6062,268900000.0
2008-02-18 12:40:00,1.6062,1.607,1.606,1.6068,188600000.0
2008-02-18 12:45:00,1.6068,1.6068,1.6061,1.6066,311100000.0
2008-02-18 12:50:00,1.6066,1.6068,1.60625,1.60625,223600000.0
2008-02-18 12:55:00,1.60625,1.6064,1.6061,1.60625,194300000.0
2008-02-18 13:00:00,1.60625,1.6064,1.6053,1.6055,164200000.0
2008-02-18 13:05:00,1.6055,1.6058,1.6053,1.6054,225200000.0
2008-02-18 13:10:00,1.6054,1.6058,1.6052,1.6055,775200000.0
2008-02-18 13:15:00,1.6055,1.6055,1.605,1.605,203200000.0
2008-02-18 13:20:00,1.605,1.6051,1.60435,1.6046,340000000.0
2008-02-18 13:25:00,1.6046,1.6048,1.6041,1.6043,931100000.0
2008-02-18 13:30:00,1.6042,1.6049,1.60415,1.6046,202100000.0
2008-02-18 13:35:00,1.6046,1.6047,1.6035,1.6043,237200000.0
2008-02-18 13:40:00,1.6043,1.6061,1.6043,1.606,785500000.0
2008-02-18 13:45:00,1.606,1.6063,1.60525,1.6055,389800000.0
2008-02-18 13:50:00,1.6055,1.6062,1.6054,1.6055,591800000.0
2008-02-18 13:55:00,1.6055,1.60595,1.6053,1.60575,381700000.0
2008-02-18 14:00:00,1.60575,1.6061,1.60555,1.6056,458500000.0
2008-02-18 14:05:00,1.6056,1.606,1.6054,1.6055,337200000.0
2008-02-18 14:10:00,1.6055,1.6056,1.60505,1.6053,803200000.0
2008-02-18 14:15:00,1.6053,1.6054,1.6046,1.6049,409500000.0
2008-02-18 14:20:00,1.6049,1.6055,1.6046,1.6053,374900000.0
2008-02-18 14:25:00,1.6053,1.6053,1.6036,1.6036,752100000.0
2008-02-18 14:30:00,1.6036,1.604,1.6033,1.60365,420600000.0
2008-02-18 14:35:00,1.60365,1.6042,1.6031,1.6034,469800000.0
2008-02-18 14:40:00,1.6034,1.6044,1.6034,1.604,454000000.0
2008-02-18 14:45:00,1.604,1.6042,1.60335,1.6036,700200000.0
2008-02-18 14:50:00,1.6036,1.6042,1.60295,1.604,856600000.0
2008-02-18 14:55:00,1.604,1.6044,1.60375,1.6041,595800000.0
2008-02-18 15:00:00,1.6041,1.6044,1.6038,1.6041,499100000.0
2008-02-18 15:05:00,1.6041,1.6041,1.6031,1.6031,403300000.0
2008-02-18 15:10:00,1.60315,1.604,1.603,1.6037,583200000.0
2008-02-18 15:15:00,1.6037,1.604,1.6033,1.6036,245600000.0
2008-02-18 15:20:00,1.6036,1.6046,1.6032,1.6043,220400000.0
2008-02-18 15:25:00,1.6043,1.6047,1.60385,1.6041,585900000.0
2008-02-18 15:30:00,1.6041,1.6047,1.60355,1.6044,730400000.0
2008-02-18 15:35:00,1.6044,1.6049,1.6043,1.6048,210600000.0
2008-02-18 15:40:00,1.6048,1.6051,1.6038,1.604,618500000.0
2008-02-18 15:45:00,1.604,1.6049,1.604,1.6046,448100000.0
2008-02-18 15:50:00,1.6046,1.6048,1.6042,1.6042,228300000.0
2008-02-18 15:55:00,1.6042,1.6046,1.6042,1.6046,125700000.0
2008-02-18 16:00:00,1.6046,1.6047,1.60405,1.6043,361300000.0
2008-02-18 16:05:00,1.6043,1.6044,1.60385,1.6042,336300000.0
2008-02-18 16:10:00,1.6042,1.6044,1.60355,1.604,141200000.0
2008-02-18 16:15:00,1.604,1.6042,1.6037,1.6038,257100000.0
2008-02-18 16:20:00,1.6038,1.604,1.6032,1.6037,351100000.0
2008-02-18 16:25:00,1.6037,1.6037,1.6026,1.6028,536000000.0
2008-02-18 16:30:00,1.6028,1.6033,1.6026,1.603,224000000.0
2008-02-18 16:35:00,1.603,1.6036,1.6028,1.6034,155700000.0
2008-02-18 16:40:00,1.6034,1.6035,1.6029,1.60315,338400000.0
2008-02-18 16:45:00,1.60315,1.6039,1.60305,1.6037,364000000.0
2008-02-18 16:50:00,1.6037,1.6041,1.60345,1.6037,688400000.0
2008-02-18 16:55:00,1.6037,1.6049,1.60345,1.6046,409600000.0
2008-02-18 17:00:00,1.6046,1.6047,1.6034,1.604,635500000.0
2008-02-18 17:05:00,1.604,1.6049,1.6037,1.6042,347500000.0
2008-02-18 17:10:00,1.6042,1.6057,1.604,1.6055,556000000.0
2008-02-18 17:15:00,1.6055,1.606,1.6048,1.6057,383400000.0
2008-02-18 17:20:00,1.6057,1.6062,1.60545,1.6058,304400000.0
2008-02-18 17:25:00,1.6058,1.6058,1.6048,1.6056,445100000.0
2008-02-18 17:30:00,1.6056,1.6056,1.6045,1.60485,197600000.0
2008-02-18 17:35:00,1.60485,1.6054,1.6047,1.6053,278600000.0
2008-02-18 17:40:00,1.6053,1.6056,1.605,1.6052,282800000.0
2008-02-18 17:45:00,1.6052,1.6052,1.6049,1.6049,176500000.0
2008-02-18 17:50:00,1.6049,1.6049,1.6043,1.6046,221400000.0
2008-02-18 17:55:00,1.6046,1.6055,1.6041,1.6055,391600000.0
2008-02-18 18:00:00,1.6055,1.6057,1.6048,1.6055,306100000.0
2008-02-18 18:05:00,1.6055,1.606,1.6052,1.6057,275000000.0
2008-02-18 18:10:00,1.6057,1.6059,1.6053,1.6059,136100000.0
2008-02-18 18:15:00,1.6059,1.6065,1.6056,1.60615,355500000.0
2008-02-18 18:20:00,1.60615,1.6067,1.60615,1.6063,242200000.0
2008-02-18 18:25:00,1.6063,1.6063,1.60575,1.60575,136000000.0
2008-02-18 18:30:00,1.60575,1.6073,1.6051,1.6052,701100000.0
2008-02-18 18:35:00,1.6053,1.6059,1.60505,1.6055,519000000.0
2008-02-18 18:40:00,1.6055,1.6056,1.60465,1.6048,412800000.0
2008-02-18 18:45:00,1.6048,1.6052,1.6046,1.6048,154900000.0
2008-02-18 18:50:00,1.6048,1.6051,1.60335,1.6039,402000000.0
2008-02-18 18:55:00,1.6039,1.60415,1.6032,1.60375,634800000.0
2008-02-18 19:00:00,1.60375,1.60375,1.60335,1.6034,239400000.0
2008-02-18 19:05:00,1.6034,1.6035,1.6033,1.6034,57200000.0
2008-02-18 19:10:00,1.6034,1.6043,1.60335,1.6043,157000000.0
2008-02-18 19:15:00,1.6043,1.6045,1.6039,1.6039,172600000.0
2008-02-18 19:20:00,1.6039,1.6041,1.6038,1.604,64000000.0
2008-02-18 19:25:00,1.604,1.6047,1.604,1.6045,93300000.0
2008-02-18 19:30:00,1.6045,1.6046,1.60365,1.6041,61000000.0
2008-02-18 19:35:00,1.6041,1.6041,1.6036,1.6037,69600000.0
2008-02-18 19:40:00,1.6037,1.6043,1.60365,1.60385,242800000.0
2008-02-18 19:45:00,1.60385,1.60445,1.60345,1.6044,199900000.0
2008-02-18 19:50:00,1.6044,1.6045,1.60415,1.6044,72000000.0
2008-02-18 19:55:00,1.6044,1.6048,1.6044,1.6048,52900000.0
2008-02-18 20:00:00,1.6048,1.6053,1.6046,1.6048,54400000.0
2008-02-18 20:05:00,1.6048,1.6053,1.6046,1.605,50400000.0
2008-02-18 20:10:00,1.605,1.6051,1.6048,1.6049,68000000.0
2008-02-18 20:15:00,1.6049,1.605,1.6047,1.6048,94000000.0
2008-02-18 20:20:00,1.6048,1.6048,1.60425,1.60425,54800000.0
2008-02-18 20:25:00,1.60425,1.60425,1.6039,1.6041,141100000.0
2008-02-18 20:30:00,1.6041,1.6042,1.6041,1.6042,22400000.0
2008-02-18 20:35:00,1.6042,1.6044,1.6042,1.6042,48400000.0
2008-02-18 20:40:00,1.6042,1.6045,1.6042,1.6043,110900000.0
2008-02-18 20:45:00,1.6043,1.6044,1.6042,1.60425,49200000.0
2008-02-18 20:50:00,1.60425,1.6044,1.6038,1.6041,168000000.0
2008-02-18 20:55:00,1.6041,1.6043,1.604,1.604,81200000.0
2008-02-18 21:00:00,1.604,1.6046,1.604,1.6046,45600000.0
2008-02-18 21:05:00,1.6046,1.6053,1.6046,1.6051,157700000.0
2008-02-18 21:10:00,1.6051,1.6053,1.6044,1.6045,148300000.0
2008-02-18 21:15:00,1.6045,1.60465,1.60435,1.60455,239500000.0
2008-02-18 21:20:00,1.60455,1.6049,1.60455,1.60465,274300000.0
2008-02-18 21:25:00,1.60465,1.6049,1.60445,1.6049,313400000.0
2008-02-18 21:30:00,1.6049,1.6051,1.6048,1.6049,141500000.0
2008-02-18 21:35:00,1.6049,1.6049,1.6045,1.6045,97800000.0
2008-02-18 21:40:00,1.6045,1.6048,1.6042,1.6045,197700000.0
2008-02-18 21:45:00,1.6045,1.6045,1.6044,1.6045,77800000.0
2008-02-18 21:50:00,1.6045,1.6047,1.6045,1.6047,57600000.0
2008-02-18 21:55:00,1.6047,1.6048,1.6046,1.6047,110500000.0
2008-02-18 22:00:00,1.6049,1.6049,1.6042,1.6045,162100000.0
2008-02-18 22:05:00,1.6045,1.6049,1.6042,1.6043,239800000.0
2008-02-18 22:10:00,1.6043,1.6045,1.6043,1.6044,66500000.0
2008-02-18 22:15:00,1.6044,1.6047,1.6043,1.6044,391800000.0
2008-02-18 22:20:00,1.6044,1.6044,1.6042,1.6042,811200000.0
2008-02-18 22:25:00,1.6042,1.6044,1.6041,1.6043,259000000.0
2008-02-18 22:30:00,1.6043,1.6047,1.6043,1.6043,69500000.0
2008-02-18 22:35:00,1.6043,1.6045,1.6043,1.6044,96600000.0
2008-02-18 22:40:00,1.6044,1.6049,1.6044,1.6045,40800000.0
2008-02-18 22:45:00,1.6045,1.605,1.6042,1.6042,86600000.0
2008-02-18 22:50:00,1.6042,1.6044,1.6042,1.6043,23700000.0
2008-02-18 22:55:00,1.6043,1.605,1.6043,1.605,39400000.0
2008-02-18 23:00:00,1.605,1.6052,1.6048,1.6052,34400000.0
2008-02-18 23:05:00,1.6052,1.6053,1.605,1.6051,38000000.0
2008-02-18 23:10:00,1.6051,1.6051,1.6045,1.605,51900000.0
2008-02-18 23:15:00,1.6049,1.6051,1.6047,1.6048,62400000.0
2008-02-18 23:20:00,1.6048,1.6048,1.602,1.6048,11600000.0
2008-02-18 23:25:00,1.6048,1.6051,1.6047,1.6048,32100000.0
2008-02-18 23:30:00,1.6048,1.6051,1.6008,1.6051,67200000.0
2008-02-18 23:35:00,1.6051,1.6053,1.6049,1.6052,107100000.0
2008-02-18 23:40:00,1.6052,1.6055,1.6044,1.6046,149900000.0
2008-02-18 23:45:00,1.6046,1.6049,1.6007,1.6038,250100000.0
2008-02-18 23:50:00,1.6038,1.6041,1.6038,1.6038,63600000.0
2008-02-18 23:55:00,1.6038,1.6042,1.6036,1.6038,145200000.0
2008-02-19 00:00:00,1.6038,1.6038,1.6032,1.6035,752800000.0
2008-02-19 00:05:00,1.6035,1.6037,1.6028,1.6028,478500000.0
2008-02-19 00:10:00,1.6028,1.6032,1.6027,1.6029,113000000.0
2008-02-19 00:15:00,1.6027,1.6028,1.6018,1.6026,160600000.0
2008-02-19 00:20:00,1.6026,1.6028,1.6023,1.6027,106200000.0
2008-02-19 00:25:00,1.6027,1.603,1.6017,1.6019,367400000.0
2008-02-19 00:30:00,1.6019,1.6023,1.601,1.6016,912700000.0
2008-02-19 00:35:00,1.6017,1.6028,1.6017,1.6023,295500000.0
2008-02-19 00:40:00,1.6023,1.6026,1.6009,1.601,232700000.0
2008-02-19 00:45:00,1.601,1.6013,1.6009,1.6011,133000000.0
2008-02-19 00:50:00,1.6012,1.6012,1.6002,1.6006,199700000.0
2008-02-19 00:55:00,1.6006,1.6018,1.6005,1.6007,337800000.0
2008-02-19 01:00:00,1.6007,1.6014,1.6007,1.6011,411000000.0
2008-02-19 01:05:00,1.6011,1.6015,1.6001,1.6005,731400000.0
2008-02-19 01:10:00,1.6005,1.6008,1.6,1.6001,435200000.0
2008-02-19 01:15:00,1.6001,1.6002,1.5992,1.5993,545400000.0
2008-02-19 01:20:00,1.5993,1.5996,1.5988,1.5993,497500000.0
2008-02-19 01:25:00,1.5993,1.5998,1.5993,1.5993,305800000.0
2008-02-19 01:30:00,1.5993,1.5996,1.5993,1.5993,174300000.0
2008-02-19 01:35:00,1.5993,1.6,1.5993,1.5996,447400000.0
2008-02-19 01:40:00,1.5996,1.6,1.5991,1.5996,362900000.0
2008-02-19 01:45:00,1.5996,1.5999,1.5995,1.5995,225400000.0
2008-02-19 01:50:00,1.5995,1.5996,1.5982,1.5987,416300000.0
2008-02-19 01:55:00,1.5987,1.599,1.5981,1.5981,333000000.0
2008-02-19 02:00:00,1.5981,1.5981,1.5971,1.5972,420260000.0
2008-02-19 02:05:00,1.5972,1.59825,1.5968,1.598,550400000.0
2008-02-19 02:10:00,1.598,1.59805,1.5965,1.5971,435500000.0
2008-02-19 02:15:00,1.5971,1.598,1.5968,1.59715,356300000.0
2008-02-19 02:20:00,1.59715,1.5974,1.5966,1.5966,348000000.0
2008-02-19 02:25:00,1.5966,1.59705,1.59605,1.5969,392400000.0
2008-02-19 02:30:00,1.5969,1.59705,1.5923,1.59265,868800000.0
2008-02-19 02:35:00,1.59265,1.5944,1.59245,1.5939,743400000.0
2008-02-19 02:40:00,1.5939,1.59565,1.59375,1.59525,704200000.0
2008-02-19 02:45:00,1.59525,1.59535,1.5943,1.59435,488900000.0
2008-02-19 02:50:00,1.59435,1.5951,1.5932,1.5947,626500000.0
2008-02-19 02:55:00,1.5945,1.595,1.5945,1.59465,545000000.0
2008-02-19 03:00:00,1.59465,1.59475,1.5941,1.5943,363400000.0
2008-02-19 03:05:00,1.5943,1.5956,1.5943,1.59545,762100000.0
2008-02-19 03:10:00,1.59545,1.59545,1.59465,1.5952,408600000.0
2008-02-19 03:15:00,1.59525,1.5953,1.59465,1.59515,619800000.0
2008-02-19 03:20:00,1.59515,1.59565,1.59485,1.5953,419300000.0
2008-02-19 03:25:00,1.5953,1.596,1.59475,1.5949,586500000.0
2008-02-19 03:30:00,1.5949,1.5953,1.5941,1.5943,491900000.0
2008-02-19 03:35:00,1.5943,1.5948,1.5943,1.5948,353900000.0
2008-02-19 03:40:00,1.5948,1.5949,1.5941,1.5943,219300000.0
2008-02-19 03:45:00,1.5943,1.5946,1.5942,1.5946,122400000.0
2008-02-19 03:50:00,1.5946,1.59525,1.5943,1.5943,512100000.0
2008-02-19 03:55:00,1.5943,1.5944,1.59395,1.5941,201600000.0
2008-02-19 04:00:00,1.5941,1.5942,1.5935,1.59405,400200000.0
2008-02-19 04:05:00,1.59405,1.59485,1.594,1.5948,891000000.0
2008-02-19 04:10:00,1.5948,1.5955,1.5947,1.59475,247100000.0
2008-02-19 04:15:00,1.59475,1.5952,1.59455,1.59515,417700000.0
2008-02-19 04:20:00,1.59515,1.59515,1.59445,1.59455,301700000.0
2008-02-19 04:25:00,1.59455,1.59475,1.5942,1.5942,364100000.0
2008-02-19 04:30:00,1.5942,1.5953,1.5942,1.5951,367800000.0
2008-02-19 04:35:00,1.5951,1.59525,1.59495,1.59495,331900000.0
2008-02-19 04:40:00,1.59495,1.59555,1.5949,1.5953,166600000.0
2008-02-19 04:45:00,1.5953,1.59545,1.5951,1.59535,192200000.0
2008-02-19 04:50:00,1.59535,1.5954,1.595,1.5952,179200000.0
2008-02-19 04:55:00,1.5952,1.59555,1.595,1.59545,142400000.0
2008-02-19 05:00:00,1.5954,1.5957,1.5952,1.5953,496000000.0
2008-02-19 05:05:00,1.5953,1.5955,1.59495,1.59545,511500000.0
2008-02-19 05:10:00,1.59545,1.5957,1.59535,1.59535,226500000.0
2008-02-19 05:15:00,1.59535,1.5957,1.5952,1.5956,191800000.0
2008-02-19 05:20:00,1.5956,1.5958,1.5952,1.59555,217000000.0
2008-02-19 05:25:00,1.59555,1.5956,1.5951,1.5953,297400000.0
2008-02-19 05:30:00,1.5953,1.5953,1.5945,1.5945,261500000.0
2008-02-19 05:35:00,1.59455,1.5949,1.59415,1.5947,322900000.0
2008-02-19 05:40:00,1.5947,1.5948,1.5946,1.59475,199800000.0
2008-02-19 05:45:00,1.59475,1.5951,1.5943,1.5943,503600000.0
2008-02-19 05:50:00,1.5943,1.5944,1.5939,1.5942,446600000.0
2008-02-19 05:55:00,1.5942,1.5945,1.594,1.59415,155000000.0
2008-02-19 06:00:00,1.59415,1.5943,1.5938,1.5941,352100000.0
2008-02-19 06:05:00,1.5941,1.5943,1.5939,1.59415,229600000.0
2008-02-19 06:10:00,1.59415,1.59435,1.5935,1.5942,600300000.0
2008-02-19 06:15:00,1.5942,1.5946,1.594,1.59445,338600000.0
2008-02-19 06:20:00,1.59445,1.59465,1.594,1.594,336500000.0
2008-02-19 06:25:00,1.594,1.59505,1.5933,1.594,564200000.0
2008-02-19 06:30:00,1.594,1.5943,1.594,1.5942,234200000.0
2008-02-19 06:35:00,1.59425,1.59465,1.59395,1.5942,334900000.0
2008-02-19 06:40:00,1.5942,1.5948,1.5942,1.5946,193700000.0
2008-02-19 06:45:00,1.5946,1.5948,1.5945,1.5946,227500000.0
2008-02-19 06:50:00,1.5946,1.59505,1.5945,1.5946,329000000.0
2008-02-19 06:55:00,1.5948,1.595,1.59435,1.59455,271600000.0
2008-02-19 07:00:00,1.59455,1.595,1.5942,1.595,342500000.0
2008-02-19 07:05:00,1.595,1.5952,1.5948,1.595,688200000.0
2008-02-19 07:10:00,1.595,1.59515,1.59475,1.59485,623300000.0
2008-02-19 07:15:00,1.59485,1.595,1.5944,1.59485,703500000.0
2008-02-19 07:20:00,1.59485,1.5955,1.5942,1.5942,1188100000.0
2008-02-19 07:25:00,1.5942,1.5952,1.59325,1.5943,1468800000.0
2008-02-19 07:30:00,1.5943,1.5952,1.5936,1.5948,531900000.0
2008-02-19 07:35:00,1.5948,1.59535,1.59445,1.595,781800000.0
2008-02-19 07:40:00,1.595,1.5953,1.5946,1.5952,592900000.0
2008-02-19 07:45:00,1.5952,1.597,1.5951,1.59695,1272400000.0
2008-02-19 07:50:00,1.59695,1.5976,1.59685,1.59735,772100000.0
2008-02-19 07:55:00,1.59735,1.5981,1.59685,1.5979,733500000.0
2008-02-19 08:00:00,1.5979,1.5986,1.59665,1.5984,854300000.0
2008-02-19 08:05:00,1.59835,1.5987,1.5977,1.5986,824800000.0
2008-02-19 08:10:00,1.5986,1.5988,1.5982,1.5982,318500000.0
2008-02-19 08:15:00,1.5982,1.5982,1.5973,1.5976,459400000.0
2008-02-19 08:20:00,1.5976,1.5979,1.5973,1.59755,485500000.0
2008-02-19 08:25:00,1.59755,1.5986,1.59745,1.59795,529000000.0
2008-02-19 08:30:00,1.598,1.59895,1.598,1.59895,484100000.0
2008-02-19 08:35:00,1.59895,1.5998,1.59895,1.59895,456000000.0
2008-02-19 08:40:00,1.59895,1.6002,1.59895,1.59965,532400000.0
2008-02-19 08:45:00,1.59965,1.6003,1.59885,1.59895,602800000.0
2008-02-19 08:50:00,1.59895,1.6,1.5988,1.59985,1186900000.0
2008-02-19 08:55:00,1.59985,1.60035,1.59955,1.6,1141200000.0
2008-02-19 09:00:00,1.6,1.6008,1.59935,1.5996,1567800000.0
2008-02-19 09:05:00,1.5997,1.6,1.59855,1.5989,1052300000.0
2008-02-19 09:10:00,1.5989,1.59995,1.5988,1.5998,956000000.0
2008-02-19 09:15:00,1.5998,1.6003,1.59945,1.5996,1742500000.0
2008-02-19 09:20:00,1.5996,1.6001,1.59875,1.5997,2197400000.0
2008-02-19 09:25:00,1.5997,1.6004,1.5996,1.59995,1764800000.0
2008-02-19 09:30:00,1.59995,1.60025,1.5991,1.5997,1646100000.0
2008-02-19 09:35:00,1.5997,1.60095,1.5996,1.6001,1785100000.0
2008-02-19 09:40:00,1.6001,1.6018,1.5998,1.6013,774800000.0
2008-02-19 09:45:00,1.6013,1.602,1.6009,1.6013,607800000.0
2008-02-19 09:50:00,1.6013,1.6022,1.6012,1.6017,822500000.0
2008-02-19 09:55:00,1.6017,1.6018,1.601,1.601,451100000.0
2008-02-19 10:00:00,1.601,1.6017,1.6008,1.6011,551900000.0
2008-02-19 10:05:00,1.6011,1.6013,1.6007,1.60095,739000000.0
2008-02-19 10:10:00,1.60095,1.6015,1.6004,1.6012,555700000.0
2008-02-19 10:15:00,1.6012,1.6014,1.6007,1.6012,680400000.0
2008-02-19 10:20:00,1.6012,1.6026,1.6011,1.6023,425900000.0
2008-02-19 10:25:00,1.6023,1.6028,1.6018,1.602,954500000.0
2008-02-19 10:30:00,1.602,1.6022,1.6018,1.6018,189100000.0
2008-02-19 10:35:00,1.6018,1.6022,1.6016,1.6018,229700000.0
2008-02-19 10:40:00,1.6018,1.6024,1.6013,1.6018,239400000.0
2008-02-19 10:45:00,1.6018,1.6019,1.6013,1.6015,347300000.0
2008-02-19 10:50:00,1.6015,1.6019,1.6013,1.6013,278400000.0
2008-02-19 10:55:00,1.6013,1.6015,1.60045,1.60075,524100000.0
2008-02-19 11:00:00,1.60075,1.60175,1.60055,1.6011,814300000.0
2008-02-19 11:05:00,1.6011,1.6015,1.60075,1.60095,1313100000.0
2008-02-19 11:10:00,1.60095,1.6017,1.60045,1.6006,958600000.0
2008-02-19 11:15:00,1.6006,1.6006,1.59945,1.6003,1133300000.0
2008-02-19 11:20:00,1.6003,1.6007,1.6001,1.6001,459100000.0
2008-02-19 11:25:00,1.6001,1.60075,1.59985,1.6,395500000.0
2008-02-19 11:30:00,1.6,1.6007,1.5999,1.59995,521500000.0
2008-02-19 11:35:00,1.59995,1.6004,1.5993,1.60005,799400000.0
2008-02-19 11:40:00,1.60015,1.6009,1.5997,1.5997,593300000.0
2008-02-19 11:45:00,1.5997,1.5997,1.59815,1.5987,562500000.0
2008-02-19 11:50:00,1.5987,1.5987,1.5974,1.5979,526000000.0
2008-02-19 11:55:00,1.59775,1.5984,1.5975,1.5981,542300000.0
2008-02-19 12:00:00,1.5981,1.5988,1.5976,1.598,912100000.0
2008-02-19 12:05:00,1.598,1.5984,1.59745,1.5978,573500000.0
2008-02-19 12:10:00,1.5978,1.5979,1.5971,1.5972,541800000.0
2008-02-19 12:15:00,1.5972,1.5974,1.5967,1.5969,275400000.0
2008-02-19 12:20:00,1.5969,1.5976,1.5966,1.5976,568800000.0
2008-02-19 12:25:00,1.5976,1.5986,1.5973,1.59795,731200000.0
2008-02-19 12:30:00,1.59795,1.5991,1.5977,1.5982,385300000.0
2008-02-19 12:35:00,1.5982,1.5986,1.5978,1.5982,466300000.0
2008-02-19 12:40:00,1.5982,1.6,1.5982,1.5989,548200000.0
2008-02-19 12:45:00,1.5989,1.5998,1.5988,1.5996,541500000.0
2008-02-19 12:50:00,1.5996,1.5997,1.599,1.5993,538300000.0
2008-02-19 12:55:00,1.5994,1.6001,1.5992,1.59975,782400000.0
2008-02-19 13:00:00,1.59975,1.5998,1.5983,1.5994,536500000.0
2008-02-19 13:05:00,1.5994,1.5997,1.5985,1.5986,738100000.0
2008-02-19 13:10:00,1.5986,1.5995,1.59835,1.5991,829100000.0
2008-02-19 13:15:00,1.5991,1.5991,1.5974,1.5981,741200000.0
2008-02-19 13:20:00,1.5981,1.5995,1.598,1.5988,492200000.0
2008-02-19 13:25:00,1.5988,1.59945,1.5988,1.5993,323600000.0
2008-02-19 13:30:00,1.5993,1.5997,1.5984,1.5989,520700000.0
2008-02-19 13:35:00,1.5989,1.5989,1.59715,1.5983,864100000.0
2008-02-19 13:40:00,1.5982,1.5984,1.5975,1.59785,513200000.0
2008-02-19 13:45:00,1.59785,1.5982,1.597,1.5971,641700000.0
2008-02-19 13:50:00,1.5971,1.5976,1.5969,1.597,431300000.0
2008-02-19 13:55:00,1.597,1.5972,1.5964,1.5966,293800000.0
2008-02-19 14:00:00,1.5966,1.5986,1.5963,1.5986,544000000.0
2008-02-19 14:05:00,1.5986,1.5991,1.5978,1.5983,502300000.0
2008-02-19 14:10:00,1.5983,1.5993,1.59795,1.5993,747600000.0
2008-02-19 14:15:00,1.5993,1.5994,1.5986,1.5989,812500000.0
2008-02-19 14:20:00,1.5989,1.5999,1.5985,1.5995,555500000.0
2008-02-19 14:25:00,1.5995,1.5998,1.5992,1.5994,404100000.0
2008-02-19 14:30:00,1.5994,1.5998,1.59915,1.5994,202500000.0
2008-02-19 14:35:00,1.5994,1.5995,1.59725,1.59765,486500000.0
2008-02-19 14:40:00,1.59765,1.5984,1.59755,1.5978,382900000.0
2008-02-19 14:45:00,1.5978,1.5978,1.5969,1.5975,302500000.0
2008-02-19 14:50:00,1.5975,1.5982,1.5973,1.598,412100000.0
2008-02-19 14:55:00,1.598,1.5983,1.5975,1.5981,399600000.0
2008-02-19 15:00:00,1.5981,1.5986,1.59785,1.598,439800000.0
2008-02-19 15:05:00,1.598,1.5996,1.5977,1.599,412800000.0
2008-02-19 15:10:00,1.599,1.599,1.598,1.59805,748100000.0
2008-02-19 15:15:00,1.59815,1.599,1.5979,1.5988,722700000.0
2008-02-19 15:20:00,1.5988,1.5994,1.5981,1.599,393900000.0
2008-02-19 15:25:00,1.599,1.599,1.5976,1.5978,240000000.0
2008-02-19 15:30:00,1.5978,1.5986,1.5975,1.5981,278000000.0
2008-02-19 15:35:00,1.5981,1.5987,1.5975,1.5985,290100000.0
2008-02-19 15:40:00,1.5985,1.5998,1.5983,1.5996,480600000.0
2008-02-19 15:45:00,1.59945,1.5996,1.5986,1.5995,516100000.0
2008-02-19 15:50:00,1.5994,1.6,1.5989,1.5996,724000000.0
2008-02-19 15:55:00,1.59955,1.5999,1.59895,1.5994,1193500000.0
2008-02-19 16:00:00,1.5994,1.5999,1.5989,1.5994,1058800000.0
2008-02-19 16:05:00,1.5994,1.59975,1.59845,1.5985,657100000.0
2008-02-19 16:10:00,1.5985,1.5988,1.59805,1.5983,443200000.0
2008-02-19 16:15:00,1.5983,1.5992,1.59795,1.5989,668900000.0
2008-02-19 16:20:00,1.5989,1.5994,1.5986,1.5989,503200000.0
2008-02-19 16:25:00,1.599,1.6001,1.5985,1.59955,693400000.0
2008-02-19 16:30:00,1.5995,1.5997,1.59765,1.5979,453400000.0
2008-02-19 16:35:00,1.5979,1.5998,1.59765,1.5995,753000000.0
2008-02-19 16:40:00,1.5995,1.6001,1.5993,1.5995,396000000.0
2008-02-19 16:45:00,1.59935,1.6004,1.5987,1.6001,649300000.0
2008-02-19 16:50:00,1.6001,1.6009,1.59945,1.6005,440700000.0
2008-02-19 16:55:00,1.6005,1.602,1.6003,1.6016,404300000.0
2008-02-19 17:00:00,1.6016,1.602,1.6007,1.6019,786400000.0
2008-02-19 17:05:00,1.6019,1.6021,1.6009,1.6012,344800000.0
2008-02-19 17:10:00,1.6012,1.6012,1.6006,1.601,182300000.0
2008-02-19 17:15:00,1.601,1.6011,1.6001,1.6003,231500000.0
2008-02-19 17:20:00,1.6003,1.6004,1.5999,1.5999,207100000.0
2008-02-19 17:25:00,1.5999,1.6002,1.5995,1.6001,232400000.0
2008-02-19 17:30:00,1.6001,1.6008,1.5996,1.6006,571300000.0
2008-02-19 17:35:00,1.6006,1.6009,1.59985,1.6001,469100000.0
2008-02-19 17:40:00,1.6001,1.6014,1.6001,1.6011,250600000.0
2008-02-19 17:45:00,1.60105,1.6014,1.60045,1.6013,344100000.0
2008-02-19 17:50:00,1.6013,1.6016,1.6002,1.6006,313500000.0
2008-02-19 17:55:00,1.6006,1.602,1.5998,1.6017,349900000.0
2008-02-19 18:00:00,1.6017,1.6018,1.6006,1.6013,330500000.0
2008-02-19 18:05:00,1.6013,1.6025,1.60095,1.60215,273100000.0
2008-02-19 18:10:00,1.6021,1.6026,1.6012,1.6018,296600000.0
2008-02-19 18:15:00,1.6018,1.6018,1.60135,1.60155,272600000.0
2008-02-19 18:20:00,1.60155,1.6026,1.6015,1.6023,622400000.0
2008-02-19 18:25:00,1.6023,1.6031,1.6023,1.6029,237100000.0
2008-02-19 18:30:00,1.6029,1.6049,1.6018,1.6019,517100000.0
2008-02-19 18:35:00,1.6019,1.6027,1.60105,1.60105,833300000.0
2008-02-19 18:40:00,1.60105,1.6017,1.60035,1.6015,379600000.0
2008-02-19 18:45:00,1.6015,1.6022,1.6014,1.6021,260100000.0
2008-02-19 18:50:00,1.6021,1.6025,1.6015,1.6019,279500000.0
2008-02-19 18:55:00,1.6019,1.6022,1.60165,1.60175,316300000.0
2008-02-19 19:00:00,1.60175,1.6026,1.60155,1.6023,573000000.0
2008-02-19 19:05:00,1.6023,1.6029,1.6011,1.6015,317300000.0
2008-02-19 19:10:00,1.6015,1.6019,1.6003,1.6017,348800000.0
2008-02-19 19:15:00,1.6017,1.6022,1.60145,1.6015,239300000.0
2008-02-19 19:20:00,1.6015,1.6015,1.5997,1.5999,379800000.0
2008-02-19 19:25:00,1.5999,1.6008,1.5996,1.5997,426300000.0
2008-02-19 19:30:00,1.5997,1.6003,1.59915,1.6,250300000.0
2008-02-19 19:35:00,1.6,1.6003,1.59915,1.6003,262900000.0
2008-02-19 19:40:00,1.6003,1.6014,1.6003,1.6009,317200000.0
2008-02-19 19:45:00,1.6009,1.6021,1.6004,1.6004,446300000.0
2008-02-19 19:50:00,1.6004,1.6009,1.5978,1.599,656100000.0
2008-02-19 19:55:00,1.599,1.6001,1.5983,1.59955,702400000.0
2008-02-19 20:00:00,1.59955,1.5997,1.59855,1.599,1024400000.0
2008-02-19 20:05:00,1.599,1.5994,1.5987,1.5987,194100000.0
2008-02-19 20:10:00,1.5987,1.5993,1.5986,1.5989,227700000.0
2008-02-19 20:15:00,1.5989,1.5989,1.59835,1.5987,820500000.0
2008-02-19 20:20:00,1.5987,1.59915,1.59865,1.5989,229200000.0
2008-02-19 20:25:00,1.5989,1.599,1.598,1.5982,168300000.0
2008-02-19 20:30:00,1.5982,1.5986,1.5977,1.59805,213900000.0
2008-02-19 20:35:00,1.59805,1.5981,1.59685,1.5974,290500000.0
2008-02-19 20:40:00,1.5974,1.5987,1.59735,1.5984,307500000.0
2008-02-19 20:45:00,1.5984,1.5992,1.5984,1.59865,315800000.0
2008-02-19 20:50:00,1.59865,1.5991,1.598,1.598,99600000.0
2008-02-19 20:55:00,1.598,1.5987,1.5979,1.5985,105000000.0
2008-02-19 21:00:00,1.5985,1.599,1.5985,1.5987,201100000.0
2008-02-19 21:05:00,1.5987,1.5995,1.5985,1.5993,396200000.0
2008-02-19 21:10:00,1.5991,1.5996,1.59885,1.5995,110300000.0
2008-02-19 21:15:00,1.59935,1.6006,1.5993,1.6004,107700000.0
2008-02-19 21:20:00,1.6004,1.6004,1.5991,1.5997,189100000.0
2008-02-19 21:25:00,1.5997,1.6,1.599,1.5992,351500000.0
2008-02-19 21:30:00,1.5992,1.6007,1.5992,1.6004,484400000.0
2008-02-19 21:35:00,1.6004,1.6011,1.59995,1.6011,198300000.0
2008-02-19 21:40:00,1.6011,1.6011,1.5997,1.6,164000000.0
2008-02-19 21:45:00,1.6,1.601,1.59995,1.6009,366700000.0
2008-02-19 21:50:00,1.6009,1.6019,1.60065,1.6012,348800000.0
2008-02-19 21:55:00,1.6012,1.6012,1.5997,1.5997,261100000.0
2008-02-19 22:00:00,1.5997,1.6014,1.5997,1.6009,303400000.0
2008-02-19 22:05:00,1.6009,1.6012,1.6,1.60065,290700000.0
2008-02-19 22:10:00,1.60065,1.601,1.6006,1.601,433600000.0
2008-02-19 22:15:00,1.601,1.6017,1.6006,1.6014,289000000.0
2008-02-19 22:20:00,1.6014,1.6019,1.6012,1.6015,243700000.0
2008-02-19 22:25:00,1.6015,1.6026,1.601,1.6025,671100000.0
2008-02-19 22:30:00,1.6025,1.603,1.6022,1.6025,589000000.0
2008-02-19 22:35:00,1.6025,1.60255,1.6015,1.602,986500000.0
2008-02-19 22:40:00,1.602,1.6022,1.6015,1.6017,636900000.0
2008-02-19 22:45:00,1.6017,1.6027,1.6016,1.6027,474400000.0
2008-02-19 22:50:00,1.6027,1.603,1.6023,1.6027,427700000.0
2008-02-19 22:55:00,1.6027,1.6033,1.6027,1.6033,206500000.0
2008-02-19 23:00:00,1.6032,1.6032,1.60145,1.60145,292300000.0
2008-02-19 23:05:00,1.60145,1.602,1.6012,1.602,119200000.0
2008-02-19 23:10:00,1.602,1.6032,1.6019,1.6025,61700000.0
2008-02-19 23:15:00,1.6025,1.603,1.60205,1.6028,312000000.0
2008-02-19 23:20:00,1.6028,1.6038,1.6023,1.6025,130200000.0
2008-02-19 23:25:00,1.6025,1.6034,1.6025,1.6031,84000000.0
2008-02-19 23:30:00,1.6031,1.6031,1.6022,1.6029,57200000.0
2008-02-19 23:35:00,1.6029,1.6031,1.6027,1.6029,68400000.0
2008-02-19 23:40:00,1.6029,1.603,1.6027,1.6029,90600000.0
2008-02-19 23:45:00,1.6029,1.6033,1.6029,1.6032,71800000.0
2008-02-19 23:50:00,1.6032,1.6033,1.6022,1.60285,97900000.0
2008-02-19 23:55:00,1.60285,1.6031,1.6021,1.6021,295600000.0
2008-02-20 00:00:00,1.602,1.6023,1.6015,1.6021,482300000.0
2008-02-20 00:05:00,1.6021,1.6025,1.6015,1.6019,835800000.0
2008-02-20 00:10:00,1.6019,1.6021,1.6016,1.6018,137500000.0
2008-02-20 00:15:00,1.6018,1.6019,1.6016,1.6017,76300000.0
2008-02-20 00:20:00,1.6017,1.6017,1.6006,1.6006,50300000.0
2008-02-20 00:25:00,1.6006,1.6012,1.5997,1.5997,99000000.0
2008-02-20 00:30:00,1.5997,1.6004,1.5996,1.5999,141900000.0
2008-02-20 00:35:00,1.5999,1.60025,1.5995,1.5997,80300000.0
2008-02-20 00:40:00,1.5997,1.6,1.5997,1.5997,44100000.0
2008-02-20 00:45:00,1.5997,1.5998,1.5994,1.5997,34700000.0
2008-02-20 00:50:00,1.59975,1.6,1.59905,1.59925,51500000.0
2008-02-20 00:55:00,1.59925,1.5995,1.59905,1.59945,34100000.0
2008-02-20 01:00:00,1.5995,1.59985,1.59925,1.59955,461400000.0
2008-02-20 01:05:00,1.59955,1.5997,1.5993,1.59945,365400000.0
2008-02-20 01:10:00,1.59945,1.59945,1.59835,1.59865,486200000.0
2008-02-20 01:15:00,1.59875,1.5993,1.5986,1.59895,213200000.0
2008-02-20 01:20:00,1.59895,1.599,1.5986,1.59865,168300000.0
2008-02-20 01:25:00,1.59865,1.59975,1.59865,1.59955,281800000.0
2008-02-20 01:30:00,1.59955,1.5998,1.59935,1.5994,164400000.0
2008-02-20 01:35:00,1.5994,1.5998,1.5994,1.5997,143800000.0
2008-02-20 01:40:00,1.5997,1.5997,1.5987,1.59875,162900000.0
2008-02-20 01:45:00,1.59875,1.59895,1.5985,1.5987,229500000.0
2008-02-20 01:50:00,1.5987,1.59895,1.59865,1.59875,145000000.0
2008-02-20 01:55:00,1.5988,1.59895,1.5986,1.5988,131100000.0
2008-02-20 02:00:00,1.5988,1.59965,1.5987,1.5995,261600000.0
2008-02-20 02:05:00,1.59945,1.6,1.59935,1.6,256800000.0
2008-02-20 02:10:00,1.6,1.6013,1.59995,1.6011,538600000.0
2008-02-20 02:15:00,1.60095,1.60135,1.6008,1.60105,257000000.0
2008-02-20 02:20:00,1.60105,1.6019,1.60095,1.6016,247200000.0
2008-02-20 02:25:00,1.6016,1.6018,1.6013,1.6016,241300000.0
2008-02-20 02:30:00,1.6016,1.6031,1.60145,1.60285,318800000.0
2008-02-20 02:35:00,1.60285,1.6039,1.6023,1.6036,324400000.0
2008-02-20 02:40:00,1.6036,1.6054,1.6036,1.60475,438200000.0
2008-02-20 02:45:00,1.60475,1.6054,1.60455,1.60475,446400000.0
2008-02-20 02:50:00,1.60475,1.605,1.6042,1.605,326200000.0
2008-02-20 02:55:00,1.6049,1.6049,1.60185,1.60185,902300000.0
2008-02-20 03:00:00,1.60185,1.6031,1.60155,1.6027,442600000.0
2008-02-20 03:05:00,1.6027,1.6027,1.60195,1.6024,204900000.0
2008-02-20 03:10:00,1.6024,1.6029,1.60235,1.6029,85400000.0
2008-02-20 03:15:00,1.6029,1.6033,1.6026,1.6026,212300000.0
2008-02-20 03:20:00,1.6026,1.60295,1.6025,1.6025,70100000.0
2008-02-20 03:25:00,1.6025,1.6033,1.6025,1.60325,528400000.0
2008-02-20 03:30:00,1.60325,1.604,1.60315,1.6035,361900000.0
2008-02-20 03:35:00,1.6035,1.60405,1.6033,1.6035,253200000.0
2008-02-20 03:40:00,1.6035,1.6041,1.6035,1.60395,398800000.0
2008-02-20 03:45:00,1.60395,1.60405,1.60345,1.6037,274200000.0
2008-02-20 03:50:00,1.6037,1.6044,1.60335,1.6039,698100000.0
2008-02-20 03:55:00,1.6039,1.60505,1.60375,1.605,286900000.0
2008-02-20 04:00:00,1.605,1.6065,1.605,1.60585,1201800000.0
2008-02-20 04:05:00,1.60585,1.6064,1.60575,1.6059,617400000.0
2008-02-20 04:10:00,1.6059,1.60675,1.6055,1.6066,747700000.0
2008-02-20 04:15:00,1.6066,1.6067,1.60605,1.60635,557400000.0
2008-02-20 04:20:00,1.60635,1.6066,1.60585,1.6064,507500000.0
2008-02-20 04:25:00,1.6066,1.6066,1.60495,1.6063,723400000.0
2008-02-20 04:30:00,1.6063,1.60705,1.60595,1.60675,690300000.0
2008-02-20 04:35:00,1.60675,1.60705,1.606,1.6061,1020200000.0
2008-02-20 04:40:00,1.60615,1.6065,1.6055,1.6061,1193300000.0
2008-02-20 04:45:00,1.6061,1.6069,1.60575,1.60645,893700000.0
2008-02-20 04:50:00,1.60645,1.6069,1.6061,1.6065,741400000.0
2008-02-20 04:55:00,1.6065,1.6072,1.6063,1.6069,788800000.0
2008-02-20 05:00:00,1.6069,1.6074,1.6062,1.6069,1380100000.0
2008-02-20 05:05:00,1.6069,1.6074,1.6067,1.607,794700000.0
2008-02-20 05:10:00,1.607,1.6073,1.60685,1.60695,203700000.0
2008-02-20 05:15:00,1.60695,1.6074,1.60685,1.6073,294300000.0
2008-02-20 05:20:00,1.6072,1.6072,1.6067,1.60685,169800000.0
2008-02-20 05:25:00,1.60685,1.60755,1.60685,1.60735,139900000.0
2008-02-20 05:30:00,1.60735,1.6077,1.60715,1.6074,258300000.0
2008-02-20 05:35:00,1.6074,1.60745,1.6065,1.6068,189100000.0
2008-02-20 05:40:00,1.6068,1.60755,1.6068,1.60755,137900000.0
2008-02-20 05:45:00,1.60755,1.60765,1.60685,1.607,169200000.0
2008-02-20 05:50:00,1.607,1.60745,1.607,1.6072,208400000.0
2008-02-20 05:55:00,1.6072,1.6076,1.60695,1.6074,257300000.0
2008-02-20 06:00:00,1.6074,1.60875,1.6074,1.6077,668400000.0
2008-02-20 06:05:00,1.6077,1.6099,1.6077,1.6094,583000000.0
2008-02-20 06:10:00,1.6094,1.6094,1.6079,1.6085,742300000.0
2008-02-20 06:15:00,1.6085,1.6085,1.60685,1.6076,330400000.0
2008-02-20 06:20:00,1.6076,1.6085,1.6074,1.60825,285400000.0
2008-02-20 06:25:00,1.6082,1.6085,1.60715,1.6076,735300000.0
2008-02-20 06:30:00,1.6076,1.6077,1.6066,1.6066,292700000.0
2008-02-20 06:35:00,1.6066,1.60725,1.6066,1.6072,257100000.0
2008-02-20 06:40:00,1.6072,1.6077,1.6071,1.60755,371500000.0
2008-02-20 06:45:00,1.60755,1.60755,1.6068,1.60705,232400000.0
2008-02-20 06:50:00,1.60705,1.6075,1.60685,1.6075,305900000.0
2008-02-20 06:55:00,1.6076,1.6081,1.6072,1.6079,432900000.0
2008-02-20 07:00:00,1.6079,1.6087,1.60755,1.6083,540000000.0
2008-02-20 07:05:00,1.6083,1.6088,1.6081,1.60815,228200000.0
2008-02-20 07:10:00,1.60815,1.60825,1.60775,1.6079,204400000.0
2008-02-20 07:15:00,1.6079,1.6081,1.6075,1.6081,516400000.0
2008-02-20 07:20:00,1.6081,1.60815,1.6071,1.60765,558700000.0
2008-02-20 07:25:00,1.60765,1.60815,1.60705,1.60775,983700000.0
2008-02-20 07:30:00,1.60775,1.6078,1.60605,1.6064,458900000.0
2008-02-20 07:35:00,1.6064,1.60695,1.6064,1.6067,217700000.0
2008-02-20 07:40:00,1.6067,1.6067,1.6062,1.6067,254600000.0
2008-02-20 07:45:00,1.6067,1.6071,1.6065,1.6065,198400000.0
2008-02-20 07:50:00,1.6065,1.60755,1.6065,1.60715,449600000.0
2008-02-20 07:55:00,1.60715,1.6084,1.607,1.6082,440700000.0
2008-02-20 08:00:00,1.6082,1.6095,1.608,1.6083,582500000.0
2008-02-20 08:05:00,1.6083,1.6094,1.60765,1.60905,787300000.0
2008-02-20 08:10:00,1.60905,1.6105,1.6087,1.6105,786000000.0
2008-02-20 08:15:00,1.6105,1.61105,1.6095,1.6096,556900000.0
2008-02-20 08:20:00,1.6096,1.611,1.60945,1.61005,935500000.0
2008-02-20 08:25:00,1.6101,1.6106,1.60995,1.6103,775700000.0
2008-02-20 08:30:00,1.6103,1.61035,1.6091,1.6094,824500000.0
2008-02-20 08:35:00,1.6094,1.6095,1.6081,1.6081,512800000.0
2008-02-20 08:40:00,1.6081,1.6084,1.60765,1.6078,350200000.0
2008-02-20 08:45:00,1.6078,1.608,1.60715,1.60715,456900000.0
2008-02-20 08:50:00,1.60725,1.60765,1.60635,1.60725,634400000.0
2008-02-20 08:55:00,1.60725,1.6073,1.60635,1.60675,830500000.0
2008-02-20 09:00:00,1.60675,1.6073,1.6066,1.60685,1190500000.0
2008-02-20 09:05:00,1.60695,1.6077,1.60655,1.60725,835500000.0
2008-02-20 09:10:00,1.6071,1.6075,1.60625,1.6063,1258000000.0
2008-02-20 09:15:00,1.60625,1.60675,1.606,1.60655,1174000000.0
2008-02-20 09:20:00,1.60655,1.60715,1.60565,1.60655,1036200000.0
2008-02-20 09:25:00,1.60655,1.6076,1.60635,1.6071,1046700000.0
2008-02-20 09:30:00,1.6071,1.6077,1.6063,1.60635,1260900000.0
2008-02-20 09:35:00,1.60635,1.6072,1.6059,1.606,1199600000.0
2008-02-20 09:40:00,1.6061,1.6062,1.6047,1.6049,936000000.0
2008-02-20 09:45:00,1.6049,1.6065,1.6038,1.60385,773300000.0
2008-02-20 09:50:00,1.60385,1.6047,1.6038,1.60405,675600000.0
2008-02-20 09:55:00,1.60405,1.60555,1.604,1.6053,1033700000.0
2008-02-20 10:00:00,1.6052,1.6057,1.6045,1.60465,974800000.0
2008-02-20 10:05:00,1.60465,1.6052,1.6042,1.6047,806000000.0
2008-02-20 10:10:00,1.6047,1.6049,1.60375,1.6043,693200000.0
2008-02-20 10:15:00,1.6043,1.6052,1.6042,1.60455,532800000.0
2008-02-20 10:20:00,1.60455,1.6052,1.6042,1.6043,535500000.0
2008-02-20 10:25:00,1.6043,1.6052,1.6036,1.6051,779000000.0
2008-02-20 10:30:00,1.6051,1.6055,1.60465,1.6052,685600000.0
2008-02-20 10:35:00,1.6052,1.6052,1.60405,1.6043,1350800000.0
2008-02-20 10:40:00,1.6043,1.6054,1.60415,1.6052,578600000.0
2008-02-20 10:45:00,1.6052,1.6053,1.604,1.6049,903700000.0
2008-02-20 10:50:00,1.6049,1.6057,1.6047,1.6056,384700000.0
2008-02-20 10:55:00,1.6056,1.6058,1.6046,1.6046,442800000.0
2008-02-20 11:00:00,1.6047,1.6049,1.6042,1.6047,714200000.0
2008-02-20 11:05:00,1.6046,1.60515,1.6044,1.6051,568300000.0
2008-02-20 11:10:00,1.60515,1.6056,1.60475,1.6056,623900000.0
2008-02-20 11:15:00,1.6056,1.6059,1.60535,1.6054,473700000.0
2008-02-20 11:20:00,1.6054,1.6055,1.6043,1.6044,227700000.0
2008-02-20 11:25:00,1.6044,1.6048,1.6037,1.6037,255200000.0
2008-02-20 11:30:00,1.6037,1.6051,1.6037,1.6043,879500000.0
2008-02-20 11:35:00,1.6043,1.6046,1.6036,1.604,618000000.0
2008-02-20 11:40:00,1.604,1.6044,1.60345,1.6043,933400000.0
2008-02-20 11:45:00,1.6043,1.6053,1.60415,1.605,1137400000.0
2008-02-20 11:50:00,1.605,1.6064,1.605,1.606,1191000001.0
2008-02-20 11:55:00,1.606,1.60605,1.6052,1.60535,1163100000.0
2008-02-20 12:00:00,1.6054,1.6058,1.6047,1.6053,534600000.0
2008-02-20 12:05:00,1.6053,1.6054,1.60435,1.605,369900000.0
2008-02-20 12:10:00,1.605,1.6062,1.6049,1.6058,680400000.0
2008-02-20 12:15:00,1.6058,1.6063,1.6053,1.6059,766700000.0
2008-02-20 12:20:00,1.6059,1.60635,1.6054,1.606,894400000.0
2008-02-20 12:25:00,1.6059,1.60745,1.6056,1.60745,1029100000.0
2008-02-20 12:30:00,1.60735,1.6076,1.6062,1.6064,1065800000.0
2008-02-20 12:35:00,1.6064,1.6065,1.6057,1.6061,549700000.0
2008-02-20 12:40:00,1.6061,1.6065,1.6057,1.6062,419800000.0
2008-02-20 12:45:00,1.6062,1.6063,1.6053,1.6055,280900000.0
2008-02-20 12:50:00,1.6055,1.6055,1.6043,1.6049,538200000.0
2008-02-20 12:55:00,1.6049,1.6049,1.6046,1.60475,394000000.0
2008-02-20 13:00:00,1.60475,1.605,1.6046,1.6049,998000000.0
2008-02-20 13:05:00,1.6049,1.6057,1.60465,1.60515,486800000.0
2008-02-20 13:10:00,1.60515,1.6075,1.60515,1.6075,1114500000.0
2008-02-20 13:15:00,1.6075,1.6077,1.6066,1.607,387100000.0
2008-02-20 13:20:00,1.607,1.607,1.60645,1.6065,764500000.0
2008-02-20 13:25:00,1.6065,1.6072,1.60625,1.607,913000000.0
2008-02-20 13:30:00,1.607,1.6078,1.6068,1.6076,710800000.0
2008-02-20 13:35:00,1.6076,1.608,1.60725,1.6078,255000000.0
2008-02-20 13:40:00,1.6078,1.6079,1.60645,1.60645,1020400000.0
2008-02-20 13:45:00,1.60645,1.6072,1.606,1.60635,944800000.0
2008-02-20 13:50:00,1.60635,1.6067,1.6053,1.6058,815000000.0
2008-02-20 13:55:00,1.6058,1.6062,1.60425,1.6048,1293700000.0
2008-02-20 14:00:00,1.60475,1.60515,1.604,1.605,938600000.0
2008-02-20 14:05:00,1.605,1.60545,1.6029,1.60355,1635100000.0
2008-02-20 14:10:00,1.6036,1.6045,1.60335,1.604,1728000000.0
2008-02-20 14:15:00,1.60405,1.6045,1.6026,1.6029,932500000.0
2008-02-20 14:20:00,1.6029,1.6048,1.6022,1.6024,2089800000.0
2008-02-20 14:25:00,1.6025,1.6031,1.6015,1.6024,1385800000.0
2008-02-20 14:30:00,1.6024,1.60275,1.60145,1.6017,2340600000.0
2008-02-20 14:35:00,1.6017,1.6036,1.60155,1.60325,2482500000.0
2008-02-20 14:40:00,1.60315,1.6035,1.60245,1.60285,1715800000.0
2008-02-20 14:45:00,1.60285,1.60325,1.60275,1.60305,1872600000.0
2008-02-20 14:50:00,1.60305,1.6033,1.6024,1.6029,1549600000.0
2008-02-20 14:55:00,1.6029,1.6037,1.6025,1.6026,433700000.0
2008-02-20 15:00:00,1.6026,1.6033,1.6013,1.6016,545800000.0
2008-02-20 15:05:00,1.6016,1.6023,1.6016,1.6021,796600000.0
2008-02-20 15:10:00,1.6021,1.6033,1.6019,1.6031,1047600000.0
2008-02-20 15:15:00,1.6031,1.6048,1.6029,1.6044,474400000.0
2008-02-20 15:20:00,1.6044,1.6048,1.6035,1.6042,716700000.0
2008-02-20 15:25:00,1.6042,1.605,1.60305,1.60335,1190800000.0
2008-02-20 15:30:00,1.60365,1.6062,1.602,1.6022,1289100000.0
2008-02-20 15:35:00,1.6022,1.6048,1.602,1.6044,1018600000.0
2008-02-20 15:40:00,1.6044,1.6056,1.60415,1.60425,1007600000.0
2008-02-20 15:45:00,1.60425,1.6049,1.6035,1.60455,786800000.0
2008-02-20 15:50:00,1.6047,1.6049,1.60275,1.6036,1029200000.0
2008-02-20 15:55:00,1.60345,1.604,1.6029,1.6033,750200000.0
2008-02-20 16:00:00,1.6033,1.6036,1.6019,1.6031,1017000000.0
2008-02-20 16:05:00,1.6031,1.6039,1.6024,1.603,352500000.0
2008-02-20 16:10:00,1.603,1.6033,1.60195,1.6024,571500000.0
2008-02-20 16:15:00,1.6024,1.6034,1.6023,1.60245,600600000.0
2008-02-20 16:20:00,1.60245,1.6031,1.60235,1.6028,529400000.0
2008-02-20 16:25:00,1.6028,1.60325,1.602,1.6027,430900000.0
2008-02-20 16:30:00,1.6027,1.6029,1.6014,1.6021,604900000.0
2008-02-20 16:35:00,1.6021,1.6021,1.60065,1.601,500500000.0
2008-02-20 16:40:00,1.601,1.6019,1.6008,1.6018,526300000.0
2008-02-20 16:45:00,1.6018,1.6024,1.6011,1.6022,476500000.0
2008-02-20 16:50:00,1.6022,1.6033,1.6019,1.603,807300000.0
2008-02-20 16:55:00,1.60305,1.6033,1.6025,1.603,309700000.0
2008-02-20 17:00:00,1.60295,1.6043,1.60285,1.6037,608800000.0
2008-02-20 17:05:00,1.6037,1.6044,1.6033,1.6037,180300000.0
2008-02-20 17:10:00,1.6037,1.6039,1.6029,1.6029,283600000.0
2008-02-20 17:15:00,1.6029,1.6034,1.6023,1.6028,593300000.0
2008-02-20 17:20:00,1.6028,1.6031,1.6019,1.6019,460700000.0
2008-02-20 17:25:00,1.6019,1.6023,1.6015,1.602,215400000.0
2008-02-20 17:30:00,1.6019,1.60335,1.6019,1.6033,502100000.0
2008-02-20 17:35:00,1.6035,1.6037,1.60265,1.60355,707400000.0
2008-02-20 17:40:00,1.6035,1.6039,1.60285,1.6029,379000000.0
2008-02-20 17:45:00,1.6029,1.6033,1.6027,1.6032,356300000.0
2008-02-20 17:50:00,1.6032,1.6035,1.6024,1.6031,237400000.0
2008-02-20 17:55:00,1.60315,1.6036,1.60205,1.6021,475300000.0
2008-02-20 18:00:00,1.6022,1.603,1.602,1.6029,246300000.0
2008-02-20 18:05:00,1.6029,1.6032,1.6023,1.603,194400000.0
2008-02-20 18:10:00,1.603,1.6038,1.6029,1.6036,170700000.0
2008-02-20 18:15:00,1.6036,1.604,1.6033,1.6037,127500000.0
2008-02-20 18:20:00,1.6037,1.60395,1.6027,1.6033,272100000.0
2008-02-20 18:25:00,1.6033,1.6033,1.60185,1.6028,219500000.0
2008-02-20 18:30:00,1.6028,1.6033,1.6022,1.6024,531500000.0
2008-02-20 18:35:00,1.6024,1.6032,1.6021,1.6029,595600000.0
2008-02-20 18:40:00,1.6029,1.6032,1.6026,1.6028,730800000.0
2008-02-20 18:45:00,1.6028,1.6029,1.60185,1.6026,359000000.0
2008-02-20 18:50:00,1.6026,1.6028,1.60245,1.60255,458800000.0
2008-02-20 18:55:00,1.60255,1.603,1.60245,1.6029,326700000.0
2008-02-20 19:00:00,1.6028,1.6037,1.6022,1.6025,244800000.0
2008-02-20 19:05:00,1.6025,1.6033,1.6019,1.6029,291900000.0
2008-02-20 19:10:00,1.6029,1.6035,1.6025,1.6026,205600000.0
2008-02-20 19:15:00,1.6027,1.6035,1.6014,1.6019,302500000.0
2008-02-20 19:20:00,1.6019,1.6028,1.6013,1.60225,378900000.0
2008-02-20 19:25:00,1.60225,1.6029,1.6019,1.6024,391200000.0
2008-02-20 19:30:00,1.6024,1.6026,1.6014,1.6018,512200000.0
2008-02-20 19:35:00,1.6018,1.6027,1.6007,1.6014,238600000.0
2008-02-20 19:40:00,1.6014,1.60225,1.6014,1.60225,466000000.0
2008-02-20 19:45:00,1.60225,1.6028,1.6021,1.60225,398799997.0
2008-02-20 19:50:00,1.6022,1.6024,1.60145,1.6016,241200000.0
2008-02-20 19:55:00,1.6016,1.6025,1.60135,1.6022,278300000.0
2008-02-20 20:00:00,1.6022,1.6025,1.6013,1.6013,57600000.0
2008-02-20 20:05:00,1.6013,1.6016,1.6008,1.6009,258300000.0
2008-02-20 20:10:00,1.6009,1.6012,1.6004,1.601,102100000.0
2008-02-20 20:15:00,1.601,1.6013,1.6007,1.60105,78700000.0
2008-02-20 20:20:00,1.60105,1.6013,1.6004,1.6007,122100000.0
2008-02-20 20:25:00,1.6007,1.6014,1.6006,1.6014,97000000.0
2008-02-20 20:30:00,1.6014,1.6023,1.6012,1.602,103400000.0
2008-02-20 20:35:00,1.602,1.602,1.6006,1.6016,110600000.0
2008-02-20 20:40:00,1.6016,1.6019,1.6006,1.6012,157800000.0
2008-02-20 20:45:00,1.6012,1.6022,1.601,1.6015,87800000.0
2008-02-20 20:50:00,1.6015,1.6024,1.6011,1.6016,149500000.0
2008-02-20 20:55:00,1.6016,1.6027,1.6016,1.60235,410800000.0
2008-02-20 21:00:00,1.60235,1.6036,1.6017,1.6032,391300000.0
2008-02-20 21:05:00,1.6032,1.6032,1.6009,1.6026,198600000.0
2008-02-20 21:10:00,1.6026,1.6034,1.60155,1.6026,324500000.0
2008-02-20 21:15:00,1.60265,1.603,1.602,1.603,342600000.0
2008-02-20 21:20:00,1.603,1.603,1.6021,1.6025,404200000.0
2008-02-20 21:25:00,1.6025,1.6029,1.6019,1.602,223300000.0
2008-02-20 21:30:00,1.602,1.6031,1.602,1.6025,133300000.0
2008-02-20 21:35:00,1.6025,1.6029,1.6018,1.6025,157600000.0
2008-02-20 21:40:00,1.6023,1.6024,1.6012,1.6015,167300000.0
2008-02-20 21:45:00,1.6015,1.6021,1.6013,1.6016,309400000.0
2008-02-20 21:50:00,1.6016,1.60265,1.6014,1.6026,294100000.0
2008-02-20 21:55:00,1.6026,1.6031,1.6016,1.6018,145500000.0
2008-02-20 22:00:00,1.6018,1.6021,1.6011,1.6015,197200000.0
2008-02-20 22:05:00,1.6015,1.6017,1.6012,1.6015,69900000.0
2008-02-20 22:10:00,1.6015,1.6022,1.6009,1.6022,218100000.0
2008-02-20 22:15:00,1.6022,1.603,1.602,1.6025,238400000.0
2008-02-20 22:20:00,1.6025,1.6031,1.602,1.603,53000000.0
2008-02-20 22:25:00,1.603,1.6034,1.6028,1.6029,31000000.0
2008-02-20 22:30:00,1.6029,1.6037,1.6025,1.6025,58100000.0
2008-02-20 22:35:00,1.6025,1.603,1.6025,1.6025,62200000.0
2008-02-20 22:40:00,1.6025,1.6026,1.6021,1.6023,42400000.0
2008-02-20 22:45:00,1.6023,1.6024,1.6017,1.602,99600000.0
2008-02-20 22:50:00,1.602,1.602,1.6014,1.6016,270300000.0
2008-02-20 22:55:00,1.6016,1.6026,1.6016,1.6019,50900000.0
2008-02-20 23:00:00,1.6019,1.6023,1.6019,1.6022,36200000.0
2008-02-20 23:05:00,1.6022,1.6022,1.60095,1.60095,75200000.0
2008-02-20 23:10:00,1.601,1.6017,1.601,1.6014,163900000.0
2008-02-20 23:15:00,1.6014,1.6018,1.6013,1.6014,61600000.0
2008-02-20 23:20:00,1.6003,1.601,1.5995,1.6,246600000.0
2008-02-20 23:25:00,1.6,1.6004,1.5998,1.6002,128400000.0
2008-02-20 23:30:00,1.6002,1.6019,1.6,1.6019,583800000.0
2008-02-20 23:35:00,1.6019,1.6019,1.6009,1.6012,552300000.0
2008-02-20 23:40:00,1.6012,1.6015,1.5996,1.6002,471700000.0
2008-02-20 23:45:00,1.6003,1.6018,1.6003,1.6018,328800000.0
2008-02-20 23:50:00,1.6018,1.6019,1.601,1.6017,714700000.0
2008-02-20 23:55:00,1.6017,1.6024,1.6014,1.6019,459300000.0
2008-02-21 00:00:00,1.6019,1.6021,1.6013,1.6016,738800000.0
2008-02-21 00:05:00,1.6016,1.6021,1.6013,1.6016,251500000.0
2008-02-21 00:10:00,1.6016,1.6019,1.6016,1.6018,88800000.0
2008-02-21 00:15:00,1.6018,1.602,1.6014,1.6014,84700000.0
2008-02-21 00:20:00,1.6014,1.602,1.6014,1.6018,38800000.0
2008-02-21 00:25:00,1.6018,1.6019,1.5997,1.6,31500000.0
2008-02-21 00:30:00,1.6019,1.6019,1.6013,1.6017,87000000.0
2008-02-21 00:35:00,1.6017,1.6018,1.601,1.601,106600000.0
2008-02-21 00:40:00,1.601,1.601,1.5993,1.6002,288800000.0
2008-02-21 00:45:00,1.6004,1.6004,1.5995,1.5996,138300000.0
2008-02-21 00:50:00,1.5996,1.5999,1.5994,1.5997,95000000.0
2008-02-21 00:55:00,1.5997,1.6001,1.5993,1.5996,155300000.0
2008-02-21 01:00:00,1.5996,1.6,1.5996,1.5998,197400000.0
2008-02-21 01:05:00,1.5998,1.601,1.5998,1.6003,428800000.0
2008-02-21 01:10:00,1.6003,1.6009,1.6001,1.60025,575300000.0
2008-02-21 01:15:00,1.60025,1.6009,1.6002,1.6009,282800000.0
2008-02-21 01:20:00,1.6009,1.6012,1.6005,1.6011,355700000.0
2008-02-21 01:25:00,1.6011,1.6012,1.6001,1.6003,317700000.0
2008-02-21 01:30:00,1.6003,1.6006,1.6,1.6001,235300000.0
2008-02-21 01:35:00,1.6001,1.6006,1.6001,1.6003,155600000.0
2008-02-21 01:40:00,1.6003,1.6008,1.6002,1.6007,216400000.0
2008-02-21 01:45:00,1.6007,1.6008,1.6001,1.6002,179200000.0
2008-02-21 01:50:00,1.6002,1.6011,1.6002,1.60095,202500000.0
2008-02-21 01:55:00,1.60095,1.6013,1.6006,1.6007,183800000.0
2008-02-21 02:00:00,1.6007,1.6016,1.6006,1.60115,291300000.0
2008-02-21 02:05:00,1.60115,1.6012,1.60055,1.6008,377700000.0
2008-02-21 02:10:00,1.6008,1.6011,1.6004,1.6004,731800000.0
2008-02-21 02:15:00,1.6004,1.601,1.6003,1.60095,208700000.0
2008-02-21 02:20:00,1.60095,1.6012,1.6005,1.6008,200400000.0
2008-02-21 02:25:00,1.6008,1.6011,1.6005,1.6008,222700000.0
2008-02-21 02:30:00,1.6008,1.60155,1.6006,1.60065,652300000.0
2008-02-21 02:35:00,1.60065,1.60065,1.60025,1.60065,258900000.0
2008-02-21 02:40:00,1.60065,1.6012,1.60045,1.6011,205400000.0
2008-02-21 02:45:00,1.6011,1.6015,1.6009,1.6014,521800000.0
2008-02-21 02:50:00,1.6014,1.6017,1.60105,1.6013,494600000.0
2008-02-21 02:55:00,1.6013,1.60245,1.6007,1.60225,1275100000.0
2008-02-21 03:00:00,1.60225,1.60255,1.6018,1.60235,924900000.0
2008-02-21 03:05:00,1.60235,1.6025,1.60185,1.6025,511900000.0
2008-02-21 03:10:00,1.6025,1.60255,1.60195,1.6022,342500000.0
2008-02-21 03:15:00,1.6022,1.603,1.6022,1.603,228800000.0
2008-02-21 03:20:00,1.603,1.6033,1.6028,1.6028,325000000.0
2008-02-21 03:25:00,1.6028,1.6028,1.60245,1.60255,208700000.0
2008-02-21 03:30:00,1.60255,1.6033,1.60255,1.6032,149100000.0
2008-02-21 03:35:00,1.6032,1.6039,1.6028,1.60305,720200000.0
2008-02-21 03:40:00,1.60305,1.6036,1.6028,1.6036,307400000.0
2008-02-21 03:45:00,1.6036,1.6036,1.6032,1.6034,139400000.0
2008-02-21 03:50:00,1.6034,1.6035,1.603,1.6032,147800000.0
2008-02-21 03:55:00,1.6032,1.6034,1.60295,1.6033,191300000.0
2008-02-21 04:00:00,1.6033,1.6033,1.6022,1.60245,548700000.0
2008-02-21 04:05:00,1.60245,1.60255,1.60205,1.60245,417600000.0
2008-02-21 04:10:00,1.60245,1.60265,1.6022,1.60265,172200000.0
2008-02-21 04:15:00,1.60265,1.6029,1.60255,1.6027,278800000.0
2008-02-21 04:20:00,1.6027,1.6031,1.6027,1.6027,601700000.0
2008-02-21 04:25:00,1.6027,1.60275,1.6023,1.6023,351600000.0
2008-02-21 04:30:00,1.6023,1.60255,1.602,1.60215,402400000.0
2008-02-21 04:35:00,1.60215,1.60235,1.602,1.60205,290300000.0
2008-02-21 04:40:00,1.60205,1.6026,1.6018,1.6026,298600000.0
2008-02-21 04:45:00,1.6026,1.60285,1.6021,1.6022,241500000.0
2008-02-21 04:50:00,1.6022,1.60245,1.60205,1.60245,598200000.0
2008-02-21 04:55:00,1.60245,1.60255,1.6018,1.602,191200000.0
2008-02-21 05:00:00,1.602,1.6023,1.6019,1.60205,157400000.0
2008-02-21 05:05:00,1.60205,1.60205,1.6016,1.60185,135400000.0
2008-02-21 05:10:00,1.60185,1.60195,1.6015,1.6018,130000000.0
2008-02-21 05:15:00,1.6018,1.6018,1.60125,1.60145,865500000.0
2008-02-21 05:20:00,1.60145,1.6015,1.60135,1.6014,281000000.0
2008-02-21 05:25:00,1.6014,1.6018,1.60135,1.6017,199300000.0
2008-02-21 05:30:00,1.6017,1.6018,1.6015,1.6017,307200000.0
2008-02-21 05:35:00,1.6017,1.60215,1.60165,1.6017,271800000.0
2008-02-21 05:40:00,1.6017,1.6017,1.6014,1.6014,160300000.0
2008-02-21 05:45:00,1.6014,1.6019,1.6014,1.60165,218600000.0
2008-02-21 05:50:00,1.60165,1.6019,1.6015,1.6016,194500000.0
2008-02-21 05:55:00,1.6016,1.6016,1.60095,1.6013,338500000.0
2008-02-21 06:00:00,1.6013,1.6014,1.6009,1.60115,335900000.0
2008-02-21 06:05:00,1.60115,1.6017,1.6011,1.6017,279900000.0
2008-02-21 06:10:00,1.6017,1.6018,1.60155,1.60165,400800000.0
2008-02-21 06:15:00,1.60165,1.6023,1.6015,1.6021,400500000.0
2008-02-21 06:20:00,1.6021,1.6024,1.60165,1.60215,359800000.0
2008-02-21 06:25:00,1.60215,1.6024,1.60195,1.6023,370400000.0
2008-02-21 06:30:00,1.6023,1.6025,1.60215,1.60225,113000000.0
2008-02-21 06:35:00,1.60225,1.6026,1.60165,1.60175,416000000.0
2008-02-21 06:40:00,1.60175,1.6021,1.60155,1.602,300600000.0
2008-02-21 06:45:00,1.602,1.603,1.6018,1.6024,577700000.0
2008-02-21 06:50:00,1.6024,1.6026,1.6021,1.6021,361500000.0
2008-02-21 06:55:00,1.6021,1.6022,1.6018,1.6021,917400000.0
2008-02-21 07:00:00,1.6021,1.60255,1.60185,1.6025,382100000.0
2008-02-21 07:05:00,1.6025,1.60255,1.6014,1.6018,655300000.0
2008-02-21 07:10:00,1.6018,1.60205,1.60145,1.60155,282000000.0
2008-02-21 07:15:00,1.60155,1.60185,1.601,1.6018,584400000.0
2008-02-21 07:20:00,1.6018,1.60185,1.6014,1.60155,389400000.0
2008-02-21 07:25:00,1.60155,1.6017,1.6012,1.60165,233600000.0
2008-02-21 07:30:00,1.60165,1.602,1.6015,1.6015,237000000.0
2008-02-21 07:35:00,1.6016,1.60165,1.6013,1.6016,202200000.0
2008-02-21 07:40:00,1.6016,1.6016,1.601,1.6012,261900000.0
2008-02-21 07:45:00,1.6012,1.60145,1.601,1.6014,104600000.0
2008-02-21 07:50:00,1.6014,1.6016,1.6004,1.6008,329600000.0
2008-02-21 07:55:00,1.6008,1.6014,1.6008,1.6011,281900000.0
2008-02-21 08:00:00,1.6011,1.60195,1.6011,1.6018,468400000.0
2008-02-21 08:05:00,1.6018,1.60215,1.6016,1.6017,546300000.0
2008-02-21 08:10:00,1.6017,1.6018,1.601,1.6014,579100000.0
2008-02-21 08:15:00,1.6014,1.6022,1.60135,1.6021,229100000.0
2008-02-21 08:20:00,1.6021,1.6024,1.6016,1.6023,341400000.0
2008-02-21 08:25:00,1.6023,1.6031,1.6019,1.6024,228000000.0
2008-02-21 08:30:00,1.6024,1.6026,1.60215,1.6025,214000000.0
2008-02-21 08:35:00,1.6025,1.60255,1.6015,1.6018,264000000.0
2008-02-21 08:40:00,1.6018,1.602,1.6014,1.6015,186400000.0
2008-02-21 08:45:00,1.6015,1.6025,1.6015,1.6017,223400000.0
2008-02-21 08:50:00,1.6017,1.6024,1.6017,1.6024,137400000.0
2008-02-21 08:55:00,1.6024,1.6025,1.60165,1.602,239200000.0
2008-02-21 09:00:00,1.602,1.6038,1.602,1.6032,397700000.0
2008-02-21 09:05:00,1.6032,1.6043,1.60315,1.604,350400000.0
2008-02-21 09:10:00,1.604,1.6042,1.6033,1.6037,353800000.0
2008-02-21 09:15:00,1.6037,1.6043,1.6033,1.6041,452100000.0
2008-02-21 09:20:00,1.6041,1.6045,1.6039,1.6045,420500000.0
2008-02-21 09:25:00,1.6045,1.605,1.60435,1.6046,803000000.0
2008-02-21 09:30:00,1.6046,1.6054,1.6043,1.60505,1356700000.0
2008-02-21 09:35:00,1.60505,1.6061,1.60505,1.6056,952300000.0
2008-02-21 09:40:00,1.6056,1.6056,1.6048,1.60485,1038000000.0
2008-02-21 09:45:00,1.60485,1.60535,1.6048,1.60495,862700000.0
2008-02-21 09:50:00,1.60495,1.6057,1.6047,1.6054,1918400000.0
2008-02-21 09:55:00,1.6054,1.6058,1.60465,1.60485,1309200000.0
2008-02-21 10:00:00,1.60485,1.6054,1.6048,1.6054,1331000000.0
2008-02-21 10:05:00,1.6054,1.6058,1.6049,1.6053,964100000.0
2008-02-21 10:10:00,1.6053,1.6061,1.6052,1.60565,873100000.0
2008-02-21 10:15:00,1.60565,1.6063,1.6055,1.6056,1411800000.0
2008-02-21 10:20:00,1.6056,1.6061,1.6055,1.6058,696200000.0
2008-02-21 10:25:00,1.6058,1.6059,1.605,1.6051,1095100000.0
2008-02-21 10:30:00,1.6051,1.6057,1.605,1.6054,617200000.0
2008-02-21 10:35:00,1.6054,1.6056,1.60465,1.6053,903200000.0
2008-02-21 10:40:00,1.6053,1.6057,1.6048,1.6055,648200000.0
2008-02-21 10:45:00,1.6056,1.606,1.6053,1.6057,951600000.0
2008-02-21 10:50:00,1.6056,1.6062,1.6054,1.6056,1377600000.0
2008-02-21 10:55:00,1.6056,1.6061,1.6051,1.6052,611300000.0
2008-02-21 11:00:00,1.6054,1.6055,1.6047,1.6052,1158000000.0
2008-02-21 11:05:00,1.6052,1.6056,1.60485,1.605,423200000.0
2008-02-21 11:10:00,1.605,1.6053,1.60485,1.60515,420900000.0
2008-02-21 11:15:00,1.60515,1.6052,1.60455,1.6052,419000000.0
2008-02-21 11:20:00,1.6053,1.6054,1.60415,1.6049,615100000.0
2008-02-21 11:25:00,1.6049,1.6057,1.6037,1.6037,897500000.0
2008-02-21 11:30:00,1.6033,1.6047,1.60325,1.6042,1142300000.0
2008-02-21 11:35:00,1.6041,1.60515,1.6038,1.6048,1503000000.0
2008-02-21 11:40:00,1.6046,1.6051,1.6038,1.6042,449800000.0
2008-02-21 11:45:00,1.6042,1.6052,1.6042,1.6052,952100000.0
2008-02-21 11:50:00,1.6052,1.6059,1.60495,1.6053,878100000.0
2008-02-21 11:55:00,1.6053,1.6053,1.6044,1.6045,446500000.0
2008-02-21 12:00:00,1.6045,1.6049,1.6038,1.6047,1027600000.0
2008-02-21 12:05:00,1.6047,1.605,1.60375,1.6044,918400000.0
2008-02-21 12:10:00,1.6044,1.605,1.6036,1.605,819200000.0
2008-02-21 12:15:00,1.605,1.6053,1.6045,1.605,372100000.0
2008-02-21 12:20:00,1.605,1.6051,1.6043,1.605,615600000.0
2008-02-21 12:25:00,1.605,1.6053,1.6043,1.6045,1037700000.0
2008-02-21 12:30:00,1.6045,1.6051,1.6042,1.605,381600000.0
2008-02-21 12:35:00,1.605,1.6059,1.60455,1.6057,868100000.0
2008-02-21 12:40:00,1.6058,1.6066,1.60525,1.6064,1007000000.0
2008-02-21 12:45:00,1.6064,1.6066,1.60565,1.6057,1042200000.0
2008-02-21 12:50:00,1.6057,1.6063,1.6051,1.6055,1113800000.0
2008-02-21 12:55:00,1.60555,1.6056,1.60505,1.60555,997300000.0
2008-02-21 13:00:00,1.60555,1.6062,1.6051,1.6055,627300000.0
2008-02-21 13:05:00,1.6055,1.6059,1.6045,1.60545,849200000.0
2008-02-21 13:10:00,1.60545,1.6061,1.6045,1.6049,1438700000.0
2008-02-21 13:15:00,1.6049,1.6052,1.6039,1.6041,1244700000.0
2008-02-21 13:20:00,1.6041,1.6046,1.6036,1.6037,741900000.0
2008-02-21 13:25:00,1.6036,1.6041,1.60305,1.6037,806900000.0
2008-02-21 13:30:00,1.6037,1.6042,1.6034,1.6037,661400000.0
2008-02-21 13:35:00,1.6037,1.604,1.60325,1.6038,699000000.0
2008-02-21 13:40:00,1.6038,1.6041,1.6034,1.6037,623700000.0
2008-02-21 13:45:00,1.6037,1.60405,1.6034,1.60395,368000000.0
2008-02-21 13:50:00,1.60395,1.6042,1.60375,1.60395,1410100000.0
2008-02-21 13:55:00,1.60395,1.6049,1.6038,1.6039,848400000.0
2008-02-21 14:00:00,1.6039,1.6047,1.6031,1.6031,897000000.0
2008-02-21 14:05:00,1.6031,1.6036,1.60275,1.6033,524200000.0
2008-02-21 14:10:00,1.6033,1.6035,1.6021,1.6022,559599999.0
2008-02-21 14:15:00,1.6022,1.603,1.6016,1.6024,579900000.0
2008-02-21 14:20:00,1.6024,1.6029,1.60195,1.60285,461100000.0
2008-02-21 14:25:00,1.60285,1.603,1.60235,1.6025,486200000.0
2008-02-21 14:30:00,1.6025,1.6025,1.6009,1.601,686400000.0
2008-02-21 14:35:00,1.601,1.6016,1.60055,1.6014,958600000.0
2008-02-21 14:40:00,1.6014,1.6014,1.60095,1.6014,840400000.0
2008-02-21 14:45:00,1.6014,1.6032,1.6014,1.60215,787500000.0
2008-02-21 14:50:00,1.60215,1.6024,1.6013,1.6017,732800000.0
2008-02-21 14:55:00,1.6017,1.60235,1.6017,1.6022,503400000.0
2008-02-21 15:00:00,1.6022,1.60345,1.6021,1.60305,507800000.0
2008-02-21 15:05:00,1.60305,1.6039,1.6028,1.6038,323700000.0
2008-02-21 15:10:00,1.6038,1.6041,1.6034,1.60355,307800000.0
2008-02-21 15:15:00,1.60355,1.604,1.603,1.6033,618300000.0
2008-02-21 15:20:00,1.6033,1.6036,1.60275,1.6036,706400000.0
2008-02-21 15:25:00,1.6036,1.6043,1.60295,1.60345,1228700000.0
2008-02-21 15:30:00,1.6034,1.6038,1.60295,1.603,523100000.0
2008-02-21 15:35:00,1.603,1.6037,1.6029,1.6031,473700000.0
2008-02-21 15:40:00,1.6031,1.6033,1.6025,1.6026,222300000.0
2008-02-21 15:45:00,1.6026,1.6036,1.6025,1.6029,454100000.0
2008-02-21 15:50:00,1.6029,1.6032,1.6026,1.6026,406700000.0
2008-02-21 15:55:00,1.6026,1.6031,1.6022,1.6024,216200000.0
2008-02-21 16:00:00,1.6024,1.6031,1.6018,1.6026,536500000.0
2008-02-21 16:05:00,1.6026,1.603,1.6024,1.6027,206700000.0
2008-02-21 16:10:00,1.6027,1.6031,1.6018,1.6022,804600000.0
2008-02-21 16:15:00,1.6022,1.6036,1.60205,1.6035,678500000.0
2008-02-21 16:20:00,1.6035,1.6039,1.6031,1.6034,412400000.0
2008-02-21 16:25:00,1.6034,1.6038,1.6032,1.6036,344600000.0
2008-02-21 16:30:00,1.6036,1.6038,1.603,1.6033,233900000.0
2008-02-21 16:35:00,1.6033,1.6033,1.6024,1.6027,456900000.0
2008-02-21 16:40:00,1.6026,1.603,1.602,1.6023,423800000.0
2008-02-21 16:45:00,1.6023,1.6025,1.6017,1.602,610600000.0
2008-02-21 16:50:00,1.602,1.6026,1.60195,1.6023,255900000.0
2008-02-21 16:55:00,1.6023,1.60325,1.6018,1.60305,1328700000.0
2008-02-21 17:00:00,1.60305,1.605,1.60155,1.6045,1481999999.0
2008-02-21 17:05:00,1.6045,1.605,1.604,1.6042,842000000.0
2008-02-21 17:10:00,1.6042,1.6058,1.60365,1.6055,1272600000.0
2008-02-21 17:15:00,1.6055,1.606,1.6046,1.6048,595500000.0
2008-02-21 17:20:00,1.6048,1.6061,1.6046,1.6059,306000000.0
2008-02-21 17:25:00,1.6059,1.6066,1.6057,1.606,736500000.0
2008-02-21 17:30:00,1.606,1.6068,1.60575,1.6061,570000000.0
2008-02-21 17:35:00,1.6061,1.6075,1.6059,1.6072,1727400000.0
2008-02-21 17:40:00,1.60715,1.6095,1.607,1.60875,2833600000.0
2008-02-21 17:45:00,1.6087,1.60945,1.60825,1.6086,2567400000.0
2008-02-21 17:50:00,1.6086,1.60965,1.6081,1.6091,2397000000.0
2008-02-21 17:55:00,1.6091,1.61175,1.60895,1.6104,2750400000.0
2008-02-21 18:00:00,1.6104,1.61075,1.60895,1.60915,2187100000.0
2008-02-21 18:05:00,1.60915,1.6109,1.60915,1.6097,1767600000.0
2008-02-21 18:10:00,1.6096,1.6096,1.6082,1.6086,1645700000.0
2008-02-21 18:15:00,1.6086,1.6091,1.6082,1.60865,1071300000.0
2008-02-21 18:20:00,1.60865,1.6095,1.6084,1.609,1257100000.0
2008-02-21 18:25:00,1.609,1.6097,1.6083,1.60915,1310300000.0
2008-02-21 18:30:00,1.60915,1.6094,1.6085,1.6093,999300000.0
2008-02-21 18:35:00,1.6093,1.6097,1.60895,1.60895,907500000.0
2008-02-21 18:40:00,1.60895,1.6103,1.6088,1.6098,883900000.0
2008-02-21 18:45:00,1.6098,1.6109,1.6089,1.6092,738700000.0
2008-02-21 18:50:00,1.6092,1.6095,1.6084,1.609,908800000.0
2008-02-21 18:55:00,1.609,1.6093,1.6081,1.6089,764700000.0
2008-02-21 19:00:00,1.6089,1.61,1.60875,1.6097,527800000.0
2008-02-21 19:05:00,1.6097,1.61,1.6087,1.6096,490000000.0
2008-02-21 19:10:00,1.6096,1.6099,1.6084,1.6085,805300000.0
2008-02-21 19:15:00,1.6085,1.611,1.6085,1.6102,319300000.0
2008-02-21 19:20:00,1.6103,1.611,1.6095,1.6107,655000000.0
2008-02-21 19:25:00,1.6107,1.6116,1.6103,1.6105,383100000.0
2008-02-21 19:30:00,1.6105,1.6117,1.6102,1.6107,737700000.0
2008-02-21 19:35:00,1.6107,1.6107,1.6092,1.6099,359900000.0
2008-02-21 19:40:00,1.6099,1.6106,1.6094,1.6104,278600000.0
2008-02-21 19:45:00,1.6102,1.6107,1.6098,1.61065,691700000.0
2008-02-21 19:50:00,1.61065,1.6112,1.60935,1.6096,588100000.0
2008-02-21 19:55:00,1.6096,1.6099,1.609,1.6094,273800000.0
2008-02-21 20:00:00,1.6094,1.6105,1.6093,1.6103,604400000.0
2008-02-21 20:05:00,1.6103,1.6111,1.6101,1.6104,255200000.0
2008-02-21 20:10:00,1.6104,1.6128,1.6102,1.6126,361500000.0
2008-02-21 20:15:00,1.6126,1.6135,1.6118,1.6127,740000000.0
2008-02-21 20:20:00,1.6127,1.613,1.612,1.6123,295500000.0
2008-02-21 20:25:00,1.6123,1.6131,1.612,1.6125,237700000.0
2008-02-21 20:30:00,1.6125,1.613,1.6122,1.6128,529700000.0
2008-02-21 20:35:00,1.61275,1.6138,1.61275,1.6137,698700000.0
2008-02-21 20:40:00,1.6137,1.6141,1.6129,1.6136,191600000.0
2008-02-21 20:45:00,1.6136,1.6141,1.61295,1.6133,336500000.0
2008-02-21 20:50:00,1.6133,1.6134,1.6118,1.6118,338500000.0
2008-02-21 20:55:00,1.6118,1.6121,1.6111,1.6118,424200000.0
2008-02-21 21:00:00,1.6118,1.612,1.611,1.6117,318200000.0
2008-02-21 21:05:00,1.6117,1.6121,1.6116,1.6117,217100000.0
2008-02-21 21:10:00,1.6117,1.6122,1.6114,1.6117,197400000.0
2008-02-21 21:15:00,1.6117,1.612,1.6114,1.6115,277600000.0
2008-02-21 21:20:00,1.6115,1.6116,1.6108,1.6113,173200000.0
2008-02-21 21:25:00,1.6113,1.6117,1.6107,1.6113,232300000.0
2008-02-21 21:30:00,1.6113,1.6116,1.6109,1.6111,147100000.0
2008-02-21 21:35:00,1.6111,1.6112,1.6106,1.6107,74900000.0
2008-02-21 21:40:00,1.6107,1.6108,1.6104,1.6108,135600000.0
2008-02-21 21:45:00,1.6108,1.6111,1.6102,1.6104,192900000.0
2008-02-21 21:50:00,1.6104,1.6104,1.6097,1.61,120800000.0
2008-02-21 21:55:00,1.61,1.6104,1.6096,1.6104,177000000.0
2008-02-21 22:00:00,1.6104,1.611,1.6103,1.6109,245000000.0
2008-02-21 22:05:00,1.6109,1.61205,1.6107,1.6118,596900000.0
2008-02-21 22:10:00,1.61185,1.6131,1.6115,1.6121,1256600000.0
2008-02-21 22:15:00,1.6121,1.6128,1.6113,1.6124,1179400000.0
2008-02-21 22:20:00,1.6124,1.6126,1.6116,1.6124,427600000.0
2008-02-21 22:25:00,1.6122,1.6125,1.6114,1.6124,324700000.0
2008-02-21 22:30:00,1.6124,1.6126,1.6119,1.6119,169500000.0
2008-02-21 22:35:00,1.6119,1.6123,1.6117,1.6123,250700000.0
2008-02-21 22:40:00,1.6123,1.6127,1.6118,1.6124,762700000.0
2008-02-21 22:45:00,1.61245,1.6129,1.6122,1.6125,268000000.0
2008-02-21 22:50:00,1.6125,1.6134,1.6125,1.61295,440100000.0
2008-02-21 22:55:00,1.61295,1.6132,1.6125,1.6125,274100000.0
2008-02-21 23:00:00,1.6125,1.6129,1.6124,1.6126,172100000.0
2008-02-21 23:05:00,1.6126,1.6129,1.6123,1.6125,185900000.0
2008-02-21 23:10:00,1.6125,1.6125,1.61165,1.6119,163500000.0
2008-02-21 23:15:00,1.6119,1.6122,1.61145,1.6122,183800000.0
2008-02-21 23:20:00,1.6122,1.6122,1.6115,1.6115,70800000.0
2008-02-21 23:25:00,1.6115,1.6115,1.611,1.6111,75600000.0
2008-02-21 23:30:00,1.6111,1.612,1.6109,1.6118,200600000.0
2008-02-21 23:35:00,1.6118,1.6125,1.6116,1.6119,182800000.0
2008-02-21 23:40:00,1.6119,1.612,1.6115,1.6117,94500000.0
2008-02-21 23:45:00,1.6117,1.6118,1.6115,1.6118,104900000.0
2008-02-21 23:50:00,1.6118,1.612,1.6112,1.612,151100000.0
2008-02-21 23:55:00,1.612,1.6123,1.6119,1.612,168800000.0
2008-02-22 00:00:00,1.612,1.6127,1.6117,1.6123,394500000.0
2008-02-22 00:05:00,1.6123,1.6135,1.6122,1.613,136400000.0
2008-02-22 00:10:00,1.613,1.6133,1.6127,1.6128,85400000.0
2008-02-22 00:15:00,1.613,1.6137,1.61235,1.6127,291900000.0
2008-02-22 00:20:00,1.6127,1.6134,1.6127,1.6134,122400000.0
2008-02-22 00:25:00,1.6134,1.6135,1.61225,1.61265,137700000.0
2008-02-22 00:30:00,1.61265,1.61265,1.61105,1.6116,274800000.0
2008-02-22 00:35:00,1.6116,1.61225,1.61135,1.6116,193500000.0
2008-02-22 00:40:00,1.6116,1.61215,1.6116,1.61185,223600000.0
2008-02-22 00:45:00,1.61185,1.61195,1.6116,1.6116,93800000.0
2008-02-22 00:50:00,1.6116,1.6116,1.61115,1.61135,114500000.0
2008-02-22 00:55:00,1.61135,1.6115,1.60985,1.6101,295900000.0
2008-02-22 01:00:00,1.6102,1.6108,1.6098,1.6106,307200000.0
2008-02-22 01:05:00,1.6106,1.611,1.6102,1.6106,280200000.0
2008-02-22 01:10:00,1.6106,1.6112,1.61045,1.6109,310700000.0
2008-02-22 01:15:00,1.6109,1.61095,1.6101,1.6106,611300000.0
2008-02-22 01:20:00,1.6106,1.6106,1.6101,1.6101,184400000.0
2008-02-22 01:25:00,1.6101,1.61065,1.61005,1.61055,469000000.0
2008-02-22 01:30:00,1.61055,1.61115,1.61055,1.6107,518600000.0
2008-02-22 01:35:00,1.61065,1.61085,1.6104,1.6106,142300000.0
2008-02-22 01:40:00,1.6106,1.6107,1.61035,1.6105,185700000.0
2008-02-22 01:45:00,1.6105,1.6111,1.61045,1.6111,265900000.0
2008-02-22 01:50:00,1.6111,1.6118,1.611,1.61125,196300000.0
2008-02-22 01:55:00,1.61125,1.61175,1.611,1.61125,309800000.0
2008-02-22 02:00:00,1.61125,1.6115,1.6109,1.6113,237200000.0
2008-02-22 02:05:00,1.6113,1.61165,1.61115,1.6116,177900000.0
2008-02-22 02:10:00,1.6116,1.61185,1.6111,1.6111,225000000.0
2008-02-22 02:15:00,1.6111,1.6116,1.6103,1.6108,488100000.0
2008-02-22 02:20:00,1.6108,1.6113,1.6107,1.6112,390200000.0
2008-02-22 02:25:00,1.6112,1.6115,1.6109,1.6115,278200000.0
2008-02-22 02:30:00,1.6115,1.6115,1.61065,1.611,374500000.0
2008-02-22 02:35:00,1.61095,1.61095,1.61005,1.61085,338300000.0
2008-02-22 02:40:00,1.6109,1.6112,1.6106,1.6112,431200000.0
2008-02-22 02:45:00,1.6112,1.61125,1.61095,1.61105,467000000.0
2008-02-22 02:50:00,1.61105,1.6119,1.61105,1.61135,452100000.0
2008-02-22 02:55:00,1.61135,1.6115,1.61105,1.6114,462200000.0
2008-02-22 03:00:00,1.6114,1.61145,1.6105,1.6111,264900000.0
2008-02-22 03:05:00,1.6111,1.6116,1.61035,1.61045,537100000.0
2008-02-22 03:10:00,1.61045,1.6115,1.61025,1.6115,354600000.0
2008-02-22 03:15:00,1.6115,1.6116,1.61045,1.6114,494500000.0
2008-02-22 03:20:00,1.6114,1.6114,1.6107,1.61105,441500000.0
2008-02-22 03:25:00,1.61115,1.61235,1.6107,1.6123,618000000.0
2008-02-22 03:30:00,1.6123,1.6127,1.61175,1.61195,624500000.0
2008-02-22 03:35:00,1.61195,1.6121,1.6111,1.61155,314000000.0
2008-02-22 03:40:00,1.61155,1.612,1.6114,1.61195,356500000.0
2008-02-22 03:45:00,1.61195,1.61195,1.61125,1.6115,331900000.0
2008-02-22 03:50:00,1.6115,1.61235,1.6112,1.61215,660100000.0
2008-02-22 03:55:00,1.61215,1.6122,1.61125,1.61125,703400000.0
2008-02-22 04:00:00,1.61125,1.612,1.61115,1.61185,712200000.0
2008-02-22 04:05:00,1.61185,1.6127,1.61155,1.6119,748700000.0
2008-02-22 04:10:00,1.612,1.6124,1.6117,1.61205,575800000.0
2008-02-22 04:15:00,1.61205,1.6122,1.6115,1.6118,509800000.0
2008-02-22 04:20:00,1.6118,1.6123,1.6113,1.6117,513500000.0
2008-02-22 04:25:00,1.6117,1.612,1.6106,1.6106,1174800000.0
2008-02-22 04:30:00,1.6106,1.61165,1.6106,1.6114,1170100000.0
2008-02-22 04:35:00,1.6114,1.61205,1.6114,1.6118,551800000.0
2008-02-22 04:40:00,1.6118,1.612,1.6114,1.61145,451400000.0
2008-02-22 04:45:00,1.61145,1.6119,1.6112,1.6112,627800000.0
2008-02-22 04:50:00,1.6112,1.6115,1.61115,1.6115,306400000.0
2008-02-22 04:55:00,1.6115,1.6115,1.61055,1.6109,435500000.0
2008-02-22 05:00:00,1.6109,1.61105,1.6104,1.6106,716300000.0
2008-02-22 05:05:00,1.6106,1.6107,1.6098,1.61,597200000.0
2008-02-22 05:10:00,1.61,1.6108,1.61,1.6103,540000000.0
2008-02-22 05:15:00,1.6103,1.6112,1.6103,1.61075,903700000.0
2008-02-22 05:20:00,1.61075,1.6115,1.6105,1.6113,1188600000.0
2008-02-22 05:25:00,1.6113,1.6115,1.6108,1.6109,430900000.0
2008-02-22 05:30:00,1.6109,1.611,1.6104,1.6104,458300000.0
2008-02-22 05:35:00,1.6104,1.6107,1.60995,1.61015,148300000.0
2008-02-22 05:40:00,1.61015,1.6105,1.60985,1.61035,423800000.0
2008-02-22 05:45:00,1.61035,1.61035,1.6091,1.6096,769600000.0
2008-02-22 05:50:00,1.6096,1.6098,1.6093,1.6095,347900000.0
2008-02-22 05:55:00,1.6095,1.61025,1.60935,1.6102,518300000.0
2008-02-22 06:00:00,1.6102,1.6105,1.60995,1.61005,503800000.0
2008-02-22 06:05:00,1.6101,1.6102,1.6099,1.6101,85500000.0
2008-02-22 06:10:00,1.6101,1.6104,1.60965,1.6101,367700000.0
2008-02-22 06:15:00,1.61005,1.61035,1.6098,1.61015,311500000.0
2008-02-22 06:20:00,1.61015,1.61035,1.60945,1.6096,1074700000.0
2008-02-22 06:25:00,1.6096,1.60975,1.60865,1.60875,755800000.0
2008-02-22 06:30:00,1.60875,1.6096,1.60875,1.6092,437200000.0
2008-02-22 06:35:00,1.6093,1.60955,1.6082,1.60865,363600000.0
2008-02-22 06:40:00,1.60865,1.6087,1.6078,1.60865,785000000.0
2008-02-22 06:45:00,1.60865,1.6087,1.6079,1.6079,770500000.0
2008-02-22 06:50:00,1.6079,1.6084,1.6079,1.60805,365800000.0
2008-02-22 06:55:00,1.60805,1.6088,1.60795,1.60825,764100000.0
2008-02-22 07:00:00,1.60825,1.6093,1.6079,1.6093,638000000.0
2008-02-22 07:05:00,1.6093,1.6094,1.6089,1.6089,526800000.0
2008-02-22 07:10:00,1.6089,1.60905,1.6089,1.60905,478400000.0
2008-02-22 07:15:00,1.6091,1.6093,1.6088,1.6088,331300000.0
2008-02-22 07:20:00,1.6088,1.60905,1.60735,1.6077,512600000.0
2008-02-22 07:25:00,1.6077,1.6084,1.60735,1.6084,643500000.0
2008-02-22 07:30:00,1.6084,1.60905,1.6084,1.609,254100000.0
2008-02-22 07:35:00,1.609,1.6095,1.60875,1.6095,476400000.0
2008-02-22 07:40:00,1.6095,1.60985,1.6086,1.60885,261800000.0
2008-02-22 07:45:00,1.60885,1.60905,1.6081,1.6081,527000000.0
2008-02-22 07:50:00,1.6081,1.60855,1.60795,1.6085,238900000.0
2008-02-22 07:55:00,1.6085,1.6085,1.6067,1.6073,956900000.0
2008-02-22 08:00:00,1.60735,1.6079,1.6072,1.6077,1228700000.0
2008-02-22 08:05:00,1.6077,1.608,1.6072,1.608,991900000.0
2008-02-22 08:10:00,1.608,1.6081,1.6074,1.60795,390200000.0
2008-02-22 08:15:00,1.60795,1.608,1.6064,1.6064,430300000.0
2008-02-22 08:20:00,1.6064,1.60725,1.605,1.6069,1287100000.0
2008-02-22 08:25:00,1.60695,1.6071,1.6063,1.60685,466500000.0
2008-02-22 08:30:00,1.60685,1.6073,1.6064,1.6065,1119100000.0
2008-02-22 08:35:00,1.6065,1.607,1.60635,1.607,705500000.0
2008-02-22 08:40:00,1.607,1.6079,1.6067,1.607,1175400000.0
2008-02-22 08:45:00,1.607,1.6073,1.60645,1.607,1352200000.0
2008-02-22 08:50:00,1.607,1.6072,1.606,1.606,986800000.0
2008-02-22 08:55:00,1.606,1.6074,1.6058,1.6074,1176800000.0
2008-02-22 09:00:00,1.6074,1.6077,1.6071,1.60765,766200000.0
2008-02-22 09:05:00,1.60765,1.6077,1.6069,1.6077,722400000.0
2008-02-22 09:10:00,1.6077,1.6083,1.6077,1.60785,609000000.0
2008-02-22 09:15:00,1.60785,1.60835,1.60765,1.60795,643800000.0
2008-02-22 09:20:00,1.60795,1.60825,1.60725,1.6081,890700000.0
2008-02-22 09:25:00,1.60805,1.60835,1.60685,1.607,1172200000.0
2008-02-22 09:30:00,1.6071,1.6076,1.60685,1.6071,1843600000.0
2008-02-22 09:35:00,1.60715,1.6076,1.60645,1.6075,1194400000.0
2008-02-22 09:40:00,1.6075,1.608,1.6072,1.6076,652800000.0
2008-02-22 09:45:00,1.6076,1.6089,1.6072,1.60865,1142200000.0
2008-02-22 09:50:00,1.60865,1.6087,1.6071,1.60715,970800000.0
2008-02-22 09:55:00,1.6071,1.608,1.60705,1.608,837500000.0
2008-02-22 10:00:00,1.608,1.609,1.608,1.6084,1411700000.0
2008-02-22 10:05:00,1.60835,1.6085,1.60775,1.608,912800000.0
2008-02-22 10:10:00,1.608,1.6085,1.6075,1.6081,584000000.0
2008-02-22 10:15:00,1.6081,1.6081,1.6071,1.60725,1139100000.0
2008-02-22 10:20:00,1.60725,1.6074,1.6065,1.6067,1198700000.0
2008-02-22 10:25:00,1.6067,1.6076,1.6063,1.60735,1540600000.0
2008-02-22 10:30:00,1.6072,1.6078,1.60705,1.6076,1360400000.0
2008-02-22 10:35:00,1.6074,1.6082,1.60705,1.6078,885700000.0
2008-02-22 10:40:00,1.6077,1.6079,1.6074,1.6075,1011200000.0
2008-02-22 10:45:00,1.6075,1.6086,1.60735,1.6082,726600000.0
2008-02-22 10:50:00,1.6082,1.6086,1.608,1.6085,902300000.0
2008-02-22 10:55:00,1.6085,1.6088,1.6079,1.6088,1577600000.0
2008-02-22 11:00:00,1.6088,1.6099,1.6086,1.60925,2320100000.0
2008-02-22 11:05:00,1.60915,1.6101,1.6087,1.6095,1954400000.0
2008-02-22 11:10:00,1.6095,1.6099,1.60905,1.6094,1273800000.0
2008-02-22 11:15:00,1.6094,1.6096,1.6085,1.6085,1188300000.0
2008-02-22 11:20:00,1.6085,1.6093,1.6085,1.6089,685200000.0
2008-02-22 11:25:00,1.6089,1.6094,1.6088,1.6091,412700000.0
2008-02-22 11:30:00,1.6092,1.61,1.6091,1.61,594400000.0
2008-02-22 11:35:00,1.6099,1.6099,1.6086,1.6087,579900000.0
2008-02-22 11:40:00,1.6087,1.6097,1.6086,1.6095,569900000.0
2008-02-22 11:45:00,1.6095,1.6098,1.6084,1.6088,738800000.0
2008-02-22 11:50:00,1.6088,1.6091,1.6069,1.6072,833300000.0
2008-02-22 11:55:00,1.6072,1.6073,1.6036,1.6047,1083500000.0
2008-02-22 12:00:00,1.6047,1.60535,1.6045,1.6053,896900000.0
2008-02-22 12:05:00,1.6053,1.6063,1.60515,1.606,792400000.0
2008-02-22 12:10:00,1.606,1.6063,1.6053,1.6054,1033800000.0
2008-02-22 12:15:00,1.6054,1.6062,1.6051,1.6059,731200000.0
2008-02-22 12:20:00,1.6059,1.6062,1.60565,1.6059,233600000.0
2008-02-22 12:25:00,1.6059,1.6069,1.6059,1.6066,321100000.0
2008-02-22 12:30:00,1.6066,1.607,1.6058,1.60595,1231300000.0
2008-02-22 12:35:00,1.60595,1.6067,1.6059,1.6064,328100000.0
2008-02-22 12:40:00,1.6064,1.6072,1.6063,1.60705,411800000.0
2008-02-22 12:45:00,1.60705,1.6075,1.6068,1.6072,518100000.0
2008-02-22 12:50:00,1.6072,1.6073,1.6066,1.6068,180400000.0
2008-02-22 12:55:00,1.6067,1.6073,1.60595,1.6066,812500000.0
2008-02-22 13:00:00,1.6066,1.6068,1.606,1.6064,166500000.0
2008-02-22 13:05:00,1.6064,1.607,1.6057,1.606,467900000.0
2008-02-22 13:10:00,1.606,1.6069,1.6058,1.60595,651100000.0
2008-02-22 13:15:00,1.60595,1.6064,1.60495,1.60505,1140400000.0
2008-02-22 13:20:00,1.60505,1.6053,1.6048,1.605,718500000.0
2008-02-22 13:25:00,1.605,1.60565,1.6049,1.60525,614000000.0
2008-02-22 13:30:00,1.60525,1.6066,1.60525,1.6066,456900000.0
2008-02-22 13:35:00,1.6066,1.6066,1.60605,1.6061,551200000.0
2008-02-22 13:40:00,1.60605,1.6064,1.60525,1.60575,1096800000.0
2008-02-22 13:45:00,1.60575,1.606,1.6051,1.6055,792100000.0
2008-02-22 13:50:00,1.6055,1.6059,1.60535,1.60555,894200000.0
2008-02-22 13:55:00,1.60555,1.6061,1.6054,1.606,973900000.0
2008-02-22 14:00:00,1.606,1.6068,1.6058,1.60635,1283500000.0
2008-02-22 14:05:00,1.6063,1.6063,1.6053,1.60565,610000000.0
2008-02-22 14:10:00,1.60565,1.6059,1.60505,1.6055,1538100000.0
2008-02-22 14:15:00,1.6055,1.6061,1.6053,1.6056,650500000.0
2008-02-22 14:20:00,1.6056,1.6061,1.60525,1.60565,1027000000.0
2008-02-22 14:25:00,1.60565,1.6063,1.60565,1.6059,476500000.0
2008-02-22 14:30:00,1.6059,1.6061,1.6056,1.6059,606100000.0
2008-02-22 14:35:00,1.6059,1.6062,1.6056,1.60595,826200000.0
2008-02-22 14:40:00,1.60595,1.6062,1.60525,1.6056,1096400000.0
2008-02-22 14:45:00,1.6056,1.6064,1.6054,1.606,348000000.0
2008-02-22 14:50:00,1.606,1.6063,1.6054,1.6063,704300000.0
2008-02-22 14:55:00,1.6063,1.6067,1.6061,1.6066,298400000.0
2008-02-22 15:00:00,1.6066,1.6071,1.6063,1.6069,372600000.0
2008-02-22 15:05:00,1.6069,1.6092,1.6068,1.6088,422300000.0
2008-02-22 15:10:00,1.6088,1.6088,1.6076,1.6077,891700000.0
2008-02-22 15:15:00,1.6077,1.6077,1.60655,1.6074,655600000.0
2008-02-22 15:20:00,1.6074,1.6077,1.6064,1.6066,1023600000.0
2008-02-22 15:25:00,1.6066,1.6075,1.60625,1.6075,663100000.0
2008-02-22 15:30:00,1.6075,1.6082,1.607,1.6077,1219300000.0
2008-02-22 15:35:00,1.6077,1.6085,1.6072,1.60805,1251200000.0
2008-02-22 15:40:00,1.6082,1.6085,1.607,1.6083,1191900000.0
2008-02-22 15:45:00,1.6084,1.6086,1.6079,1.6082,701300000.0
2008-02-22 15:50:00,1.6082,1.6084,1.60775,1.608,1379300000.0
2008-02-22 15:55:00,1.60795,1.6083,1.6066,1.6066,1254000000.0
2008-02-22 16:00:00,1.6066,1.6076,1.6066,1.6072,1074600000.0
2008-02-22 16:05:00,1.6072,1.6091,1.6069,1.6091,683600000.0
2008-02-22 16:10:00,1.6091,1.6097,1.6082,1.6083,1021400000.0
2008-02-22 16:15:00,1.6083,1.6085,1.60795,1.6084,503000000.0
2008-02-22 16:20:00,1.6084,1.6084,1.6076,1.6077,1277900000.0
2008-02-22 16:25:00,1.6077,1.6083,1.6076,1.6083,807000000.0
2008-02-22 16:30:00,1.6083,1.6083,1.6072,1.60745,1160400000.0
2008-02-22 16:35:00,1.6074,1.6079,1.6071,1.6077,1323600000.0
2008-02-22 16:40:00,1.6077,1.6087,1.6076,1.6086,1137600000.0
2008-02-22 16:45:00,1.6086,1.6088,1.6075,1.60765,545100000.0
2008-02-22 16:50:00,1.60765,1.6083,1.6073,1.6081,1192000000.0
2008-02-22 16:55:00,1.6081,1.6089,1.6081,1.6084,936400000.0
2008-02-22 17:00:00,1.6084,1.6085,1.60745,1.6079,1547200000.0
2008-02-22 17:05:00,1.6079,1.60915,1.6079,1.609,1052100000.0
2008-02-22 17:10:00,1.609,1.6097,1.608,1.6091,769500000.0
2008-02-22 17:15:00,1.6091,1.6097,1.6086,1.60935,1108700000.0
2008-02-22 17:20:00,1.60935,1.6101,1.609,1.61,1194299999.0
2008-02-22 17:25:00,1.61,1.6105,1.6093,1.6101,1542500000.0
2008-02-22 17:30:00,1.6101,1.6111,1.60955,1.6106,2273500000.0
2008-02-22 17:35:00,1.61045,1.6121,1.6103,1.6115,1110700000.0
2008-02-22 17:40:00,1.6115,1.6122,1.6108,1.6114,1254100000.0
2008-02-22 17:45:00,1.6114,1.6126,1.611,1.6126,1297000000.0
2008-02-22 17:50:00,1.6126,1.6126,1.6101,1.6109,1042600000.0
2008-02-22 17:55:00,1.6109,1.6118,1.61065,1.61075,723500000.0
2008-02-22 18:00:00,1.61075,1.6113,1.6105,1.6107,659200000.0
2008-02-22 18:05:00,1.6107,1.6121,1.6106,1.61175,1090400000.0
2008-02-22 18:10:00,1.6117,1.6122,1.6112,1.6114,1093600000.0
2008-02-22 18:15:00,1.6114,1.6115,1.6104,1.6109,1036900000.0
2008-02-22 18:20:00,1.6109,1.6114,1.60995,1.6103,1160700000.0
2008-02-22 18:25:00,1.6103,1.6106,1.6097,1.6103,940500000.0
2008-02-22 18:30:00,1.6104,1.6117,1.6103,1.61075,1098800000.0
2008-02-22 18:35:00,1.6107,1.6114,1.6104,1.6108,917900000.0
2008-02-22 18:40:00,1.6108,1.6115,1.61055,1.6113,605000000.0
2008-02-22 18:45:00,1.6114,1.6116,1.6104,1.6106,785100000.0
2008-02-22 18:50:00,1.6106,1.6107,1.6101,1.6105,352100000.0
2008-02-22 18:55:00,1.6105,1.6105,1.60955,1.6105,421600000.0
2008-02-22 19:00:00,1.6105,1.6112,1.6103,1.6105,437300000.0
2008-02-22 19:05:00,1.6105,1.6117,1.61,1.6106,506500000.0
2008-02-22 19:10:00,1.6106,1.6118,1.6106,1.6112,511700000.0
2008-02-22 19:15:00,1.6112,1.6112,1.6106,1.6108,814200000.0
2008-02-22 19:20:00,1.611,1.6111,1.6098,1.6111,237000000.0
2008-02-22 19:25:00,1.6111,1.6111,1.6093,1.6103,192100000.0
2008-02-22 19:30:00,1.6103,1.6111,1.6099,1.6099,482600000.0
2008-02-22 19:35:00,1.6099,1.6105,1.609,1.6103,575600000.0
2008-02-22 19:40:00,1.6103,1.6105,1.6099,1.6103,312700000.0
2008-02-22 19:45:00,1.6103,1.6109,1.6103,1.6109,138700000.0
2008-02-22 19:50:00,1.6109,1.6113,1.6108,1.6111,117800000.0
2008-02-22 19:55:00,1.6111,1.6112,1.6099,1.6099,553300000.0
2008-02-22 20:00:00,1.6099,1.6104,1.6093,1.6094,725400000.0
2008-02-22 20:05:00,1.6094,1.6097,1.609,1.6094,129600000.0
2008-02-22 20:10:00,1.6092,1.6095,1.6085,1.60865,371000000.0
2008-02-22 20:15:00,1.6087,1.6093,1.608,1.6089,367700000.0
2008-02-22 20:20:00,1.6089,1.609,1.6079,1.60875,335300000.0
2008-02-22 20:25:00,1.6087,1.6094,1.60845,1.6093,463400000.0
2008-02-22 20:30:00,1.60915,1.6099,1.6085,1.60905,1256400000.0
2008-02-22 20:35:00,1.60905,1.6097,1.6084,1.60915,561000000.0
2008-02-22 20:40:00,1.6093,1.6093,1.60815,1.6083,1111600000.0
2008-02-22 20:45:00,1.6083,1.60925,1.60775,1.6083,921800000.0
2008-02-22 20:50:00,1.6083,1.6087,1.6081,1.6085,481500000.0
2008-02-22 20:55:00,1.6085,1.6087,1.6082,1.6084,335100000.0
2008-02-22 21:00:00,1.6084,1.60865,1.6079,1.60845,523800000.0
2008-02-22 21:05:00,1.60845,1.60875,1.6082,1.6085,301100000.0
2008-02-22 21:10:00,1.6085,1.6086,1.6082,1.60835,303000000.0
2008-02-22 21:15:00,1.60835,1.60845,1.6082,1.6082,297700000.0
2008-02-22 21:20:00,1.6082,1.60855,1.60805,1.60835,430700000.0
2008-02-22 21:25:00,1.60835,1.60835,1.6079,1.6083,289400000.0
2008-02-22 21:30:00,1.6083,1.60835,1.6077,1.6081,348500000.0
2008-02-22 21:35:00,1.6081,1.60815,1.60785,1.6081,215800000.0
2008-02-22 21:40:00,1.6081,1.60835,1.60775,1.6083,668600000.0
2008-02-22 21:45:00,1.6083,1.6086,1.60795,1.6085,467500000.0
2008-02-22 21:50:00,1.6085,1.6085,1.60795,1.6083,313400000.0
2008-02-22 21:55:00,1.6083,1.6093,1.6081,1.6089,703100000.0
2008-02-22 22:00:00,1.6089,1.6089,1.6077,1.6082,1067200000.0
2008-02-22 22:05:00,1.6082,1.60855,1.608,1.60855,371800000.0
2008-02-22 22:10:00,1.60855,1.6087,1.6083,1.6083,198500000.0
2008-02-22 22:15:00,1.6083,1.6095,1.60805,1.6095,553200000.0
2008-02-22 22:20:00,1.6095,1.6095,1.60865,1.6091,560300000.0
2008-02-22 22:25:00,1.6091,1.6096,1.60815,1.60815,288100000.0
2008-02-22 22:30:00,1.60805,1.6087,1.6068,1.60695,979600000.0
2008-02-22 22:35:00,1.60695,1.60765,1.60615,1.60675,1029500000.0
2008-02-22 22:40:00,1.60675,1.60705,1.60575,1.60605,631500000.0
2008-02-22 22:45:00,1.60605,1.60645,1.6052,1.60575,945500000.0
2008-02-22 22:50:00,1.60575,1.6062,1.6048,1.605,848200000.0
2008-02-22 22:55:00,1.605,1.6065,1.6048,1.6058,1213399999.0
2008-02-22 23:00:00,1.6058,1.6061,1.6057,1.606,530300000.0
2008-02-25 00:00:00,1.6063,1.6063,1.6058,1.6058,97500000.0
2008-02-25 00:05:00,1.6066,1.6067,1.6063,1.6067,97500000.0
2008-02-25 00:10:00,1.6066,1.6069,1.6066,1.6067,130000000.0
2008-02-25 00:15:00,1.6069,1.6075,1.6068,1.6074,162500000.0
2008-02-25 00:20:00,1.6073,1.6083,1.6071,1.6081,162500000.0
2008-02-25 00:25:00,1.608,1.6083,1.6078,1.6081,162500000.0
2008-02-25 00:30:00,1.6082,1.6084,1.6067,1.6071,162500000.0
2008-02-25 00:35:00,1.6071,1.6073,1.6065,1.6067,207700000.0
2008-02-25 00:40:00,1.6067,1.607,1.6066,1.6068,293000000.0
2008-02-25 00:45:00,1.6068,1.6071,1.6065,1.6067,67000000.0
2008-02-25 00:50:00,1.6067,1.6068,1.6061,1.6066,150000000.0
2008-02-25 00:55:00,1.6066,1.607,1.6061,1.6064,121500000.0
2008-02-25 01:00:00,1.6064,1.6066,1.6056,1.60605,275800000.0
2008-02-25 01:05:00,1.60605,1.60715,1.60605,1.60715,506400000.0
2008-02-25 01:10:00,1.60715,1.60725,1.60695,1.60695,171200000.0
2008-02-25 01:15:00,1.60695,1.60775,1.60695,1.60755,441400000.0
2008-02-25 01:20:00,1.60755,1.60855,1.60755,1.60845,761200000.0
2008-02-25 01:25:00,1.60845,1.60855,1.60805,1.6083,499700000.0
2008-02-25 01:30:00,1.6083,1.60855,1.6076,1.60795,578800000.0
2008-02-25 01:35:00,1.60795,1.60875,1.60795,1.6085,850600000.0
2008-02-25 01:40:00,1.60865,1.60865,1.6077,1.60805,374600000.0
2008-02-25 01:45:00,1.60805,1.60875,1.60795,1.60875,466900000.0
2008-02-25 01:50:00,1.60875,1.60885,1.60825,1.60875,590600000.0
2008-02-25 01:55:00,1.60875,1.60885,1.60765,1.6078,466000000.0
2008-02-25 02:00:00,1.6078,1.60795,1.6074,1.60755,524600000.0
2008-02-25 02:05:00,1.60755,1.6079,1.6074,1.6079,415200000.0
2008-02-25 02:10:00,1.6079,1.6081,1.6076,1.60785,350200000.0
2008-02-25 02:15:00,1.60785,1.60795,1.6077,1.6079,244800000.0
2008-02-25 02:20:00,1.6079,1.6079,1.6068,1.60685,282100000.0
2008-02-25 02:25:00,1.6069,1.60745,1.6068,1.6072,599500000.0
2008-02-25 02:30:00,1.6072,1.6077,1.6069,1.6076,211200000.0
2008-02-25 02:35:00,1.6076,1.60795,1.60735,1.6076,361300000.0
2008-02-25 02:40:00,1.6076,1.6076,1.60645,1.60655,271500000.0
2008-02-25 02:45:00,1.60655,1.6067,1.6057,1.6066,457900000.0
2008-02-25 02:50:00,1.60655,1.6066,1.6059,1.6065,810500000.0
2008-02-25 02:55:00,1.60655,1.60705,1.6059,1.6069,473200000.0
2008-02-25 03:00:00,1.60685,1.60745,1.6067,1.60715,380400000.0
2008-02-25 03:05:00,1.60715,1.6073,1.60665,1.60665,320300000.0
2008-02-25 03:10:00,1.60665,1.60705,1.60605,1.607,681700000.0
2008-02-25 03:15:00,1.607,1.6076,1.6068,1.60695,554100000.0
2008-02-25 03:20:00,1.60695,1.6073,1.6064,1.6067,379600000.0
2008-02-25 03:25:00,1.6067,1.6069,1.6058,1.606,355200000.0
2008-02-25 03:30:00,1.606,1.6066,1.606,1.606,739900000.0
2008-02-25 03:35:00,1.606,1.6063,1.6055,1.6055,492800000.0
2008-02-25 03:40:00,1.6055,1.6055,1.604,1.604,950400000.0
2008-02-25 03:45:00,1.604,1.6047,1.6038,1.6045,385200000.0
2008-02-25 03:50:00,1.6045,1.6045,1.6035,1.60385,371400000.0
2008-02-25 03:55:00,1.60385,1.6048,1.60315,1.6036,925200000.0
2008-02-25 04:00:00,1.6036,1.60385,1.60315,1.6037,653800000.0
2008-02-25 04:05:00,1.6037,1.6047,1.6037,1.6041,368700000.0
2008-02-25 04:10:00,1.6041,1.605,1.6041,1.6047,284700000.0
2008-02-25 04:15:00,1.6047,1.605,1.60435,1.60435,221100000.0
2008-02-25 04:20:00,1.60435,1.6048,1.604,1.6047,295400000.0
2008-02-25 04:25:00,1.6047,1.60515,1.6047,1.60475,235800000.0
2008-02-25 04:30:00,1.6048,1.6048,1.6039,1.604,346600000.0
2008-02-25 04:35:00,1.604,1.6042,1.6038,1.6041,350400000.0
2008-02-25 04:40:00,1.6041,1.6043,1.60375,1.6041,295600000.0
2008-02-25 04:45:00,1.6041,1.6044,1.6036,1.60375,262000000.0
2008-02-25 04:50:00,1.60375,1.6038,1.60365,1.6038,190500000.0
2008-02-25 04:55:00,1.6038,1.60415,1.6037,1.60415,264700000.0
2008-02-25 05:00:00,1.60415,1.60445,1.604,1.6043,282900000.0
2008-02-25 05:05:00,1.6043,1.60455,1.6042,1.6043,290900000.0
2008-02-25 05:10:00,1.6044,1.6044,1.6036,1.6037,517100000.0
2008-02-25 05:15:00,1.6037,1.6039,1.6034,1.6035,164200000.0
2008-02-25 05:20:00,1.6035,1.6038,1.6033,1.6035,405500000.0
2008-02-25 05:25:00,1.6035,1.6035,1.6028,1.6033,516400000.0
2008-02-25 05:30:00,1.6033,1.6035,1.603,1.6033,205900000.0
2008-02-25 05:35:00,1.6033,1.60355,1.60325,1.6033,160000000.0
2008-02-25 05:40:00,1.60335,1.60375,1.6033,1.6037,608100000.0
2008-02-25 05:45:00,1.6037,1.6038,1.6035,1.6037,568900000.0
2008-02-25 05:50:00,1.6037,1.6037,1.60275,1.603,299400000.0
2008-02-25 05:55:00,1.603,1.6031,1.6027,1.6028,425900000.0
2008-02-25 06:00:00,1.6028,1.603,1.60235,1.6027,267900000.0
2008-02-25 06:05:00,1.6027,1.6029,1.6024,1.60255,184300000.0
2008-02-25 06:10:00,1.60255,1.6028,1.6024,1.6026,198400000.0
2008-02-25 06:15:00,1.6026,1.6031,1.6025,1.603,206400000.0
2008-02-25 06:20:00,1.603,1.6034,1.6028,1.6034,282300000.0
2008-02-25 06:25:00,1.6034,1.6035,1.6029,1.6034,258600000.0
2008-02-25 06:30:00,1.6034,1.6037,1.6032,1.6034,379000000.0
2008-02-25 06:35:00,1.6034,1.6035,1.603,1.603,291200000.0
2008-02-25 06:40:00,1.603,1.60325,1.603,1.60305,177200000.0
2008-02-25 06:45:00,1.60305,1.6034,1.603,1.6033,276500000.0
2008-02-25 06:50:00,1.6033,1.6042,1.6033,1.6039,595300000.0
2008-02-25 06:55:00,1.6039,1.604,1.6034,1.6035,304600000.0
2008-02-25 07:00:00,1.6035,1.60405,1.60305,1.6034,320100000.0
2008-02-25 07:05:00,1.6034,1.6036,1.6031,1.60355,342900000.0
2008-02-25 07:10:00,1.60355,1.6038,1.6033,1.6035,282900000.0
2008-02-25 07:15:00,1.6035,1.60375,1.6033,1.6037,303400000.0
2008-02-25 07:20:00,1.6037,1.6039,1.6029,1.6031,350900000.0
2008-02-25 07:25:00,1.6031,1.6032,1.6021,1.60215,290700000.0
2008-02-25 07:30:00,1.60215,1.6023,1.6017,1.6018,419600000.0
2008-02-25 07:35:00,1.6018,1.6025,1.60165,1.6023,316500000.0
2008-02-25 07:40:00,1.6023,1.6025,1.6021,1.6023,147200000.0
2008-02-25 07:45:00,1.6023,1.6033,1.6023,1.60265,290800000.0
2008-02-25 07:50:00,1.60265,1.6028,1.602,1.602,214600000.0
2008-02-25 07:55:00,1.602,1.6023,1.6019,1.6022,546600000.0
2008-02-25 08:00:00,1.6022,1.60235,1.5996,1.6008,1271000000.0
2008-02-25 08:05:00,1.6008,1.60115,1.6001,1.6011,846900000.0
2008-02-25 08:10:00,1.6011,1.6014,1.6003,1.6008,469600000.0
2008-02-25 08:15:00,1.6008,1.60125,1.6006,1.6009,599000000.0
2008-02-25 08:20:00,1.6009,1.601,1.6006,1.6009,264800000.0
2008-02-25 08:25:00,1.6009,1.6014,1.6006,1.601,1033800000.0
2008-02-25 08:30:00,1.601,1.6016,1.6007,1.6013,600100000.0
2008-02-25 08:35:00,1.6013,1.60165,1.60115,1.6014,312600000.0
2008-02-25 08:40:00,1.6014,1.6014,1.5999,1.60065,722400000.0
2008-02-25 08:45:00,1.60065,1.60115,1.60065,1.6009,271900000.0
2008-02-25 08:50:00,1.6009,1.6014,1.6006,1.6009,288000000.0
2008-02-25 08:55:00,1.6009,1.6015,1.60085,1.6014,171700000.0
2008-02-25 09:00:00,1.6014,1.6018,1.6012,1.6015,484600000.0
2008-02-25 09:05:00,1.6015,1.6019,1.6012,1.6017,442200000.0
2008-02-25 09:10:00,1.6017,1.6019,1.6015,1.6015,329500000.0
2008-02-25 09:15:00,1.6015,1.6017,1.6012,1.6013,214000000.0
2008-02-25 09:20:00,1.6013,1.6013,1.60095,1.60105,189600000.0
2008-02-25 09:25:00,1.60105,1.6014,1.60055,1.60075,909500000.0
2008-02-25 09:30:00,1.6008,1.6011,1.6,1.601,269100000.0
2008-02-25 09:35:00,1.601,1.6017,1.60045,1.6016,654700000.0
2008-02-25 09:40:00,1.6016,1.60255,1.60105,1.6018,806300000.0
2008-02-25 09:45:00,1.6018,1.60225,1.60145,1.6019,1239900000.0
2008-02-25 09:50:00,1.6019,1.6019,1.6003,1.6005,613100000.0
2008-02-25 09:55:00,1.6005,1.6007,1.5994,1.5997,818200000.0
2008-02-25 10:00:00,1.5997,1.6011,1.59955,1.601,757300000.0
2008-02-25 10:05:00,1.601,1.6014,1.59995,1.6011,1558300000.0
2008-02-25 10:10:00,1.6011,1.6018,1.60075,1.6014,1060900000.0
2008-02-25 10:15:00,1.6014,1.6017,1.6008,1.6014,1031400000.0
2008-02-25 10:20:00,1.6014,1.6015,1.5996,1.6,798800000.0
2008-02-25 10:25:00,1.6,1.6003,1.5992,1.5996,1638900000.0
2008-02-25 10:30:00,1.59965,1.6003,1.5993,1.6,871300000.0
2008-02-25 10:35:00,1.6,1.6007,1.5999,1.6007,744200000.0
2008-02-25 10:40:00,1.6007,1.6012,1.6004,1.6012,758300000.0
2008-02-25 10:45:00,1.6012,1.6014,1.60035,1.601,878800000.0
2008-02-25 10:50:00,1.601,1.6014,1.6003,1.6008,587600000.0
2008-02-25 10:55:00,1.6008,1.601,1.6002,1.60075,1517900000.0
2008-02-25 11:00:00,1.60085,1.6012,1.6005,1.60055,748900000.0
2008-02-25 11:05:00,1.60055,1.6011,1.6002,1.6008,659200000.0
2008-02-25 11:10:00,1.6008,1.6012,1.6,1.6004,692700000.0
2008-02-25 11:15:00,1.6004,1.6007,1.59975,1.6007,687000000.0
2008-02-25 11:20:00,1.6007,1.6017,1.60025,1.6016,1158300000.0
2008-02-25 11:25:00,1.6016,1.6021,1.6008,1.6019,716300000.0
2008-02-25 11:30:00,1.6019,1.6027,1.60165,1.6021,987000000.0
2008-02-25 11:35:00,1.6021,1.6028,1.60185,1.6025,654800000.0
2008-02-25 11:40:00,1.6025,1.6032,1.6021,1.6024,1095700000.0
2008-02-25 11:45:00,1.6024,1.603,1.6022,1.6025,471900000.0
2008-02-25 11:50:00,1.6025,1.6032,1.6023,1.6026,583000000.0
2008-02-25 11:55:00,1.6026,1.6034,1.60245,1.6032,770400000.0
2008-02-25 12:00:00,1.6032,1.6033,1.6022,1.6031,747400000.0
2008-02-25 12:05:00,1.6031,1.6035,1.6024,1.6026,360000000.0
2008-02-25 12:10:00,1.6026,1.6036,1.60255,1.6028,610000000.0
2008-02-25 12:15:00,1.60275,1.6034,1.6021,1.6029,583300000.0
2008-02-25 12:20:00,1.6029,1.6031,1.6028,1.6029,156000000.0
2008-02-25 12:25:00,1.6029,1.6034,1.6025,1.6026,511700000.0
2008-02-25 12:30:00,1.6026,1.6032,1.6023,1.6023,288100000.0
2008-02-25 12:35:00,1.6023,1.6025,1.6018,1.6019,306500000.0
2008-02-25 12:40:00,1.6019,1.6025,1.6016,1.6018,512400000.0
2008-02-25 12:45:00,1.6018,1.6025,1.6017,1.60215,962900000.0
2008-02-25 12:50:00,1.60215,1.6024,1.6019,1.6022,512400000.0
2008-02-25 12:55:00,1.6022,1.6028,1.602,1.6028,1061500000.0
2008-02-25 13:00:00,1.6028,1.6032,1.6022,1.60235,594300000.0
2008-02-25 13:05:00,1.6023,1.6025,1.6017,1.6017,836900000.0
2008-02-25 13:10:00,1.6017,1.6024,1.6016,1.602,977000000.0
2008-02-25 13:15:00,1.602,1.6029,1.6019,1.6026,546800000.0
2008-02-25 13:20:00,1.6026,1.6026,1.6017,1.6019,248200000.0
2008-02-25 13:25:00,1.6019,1.6021,1.6015,1.6015,391400000.0
2008-02-25 13:30:00,1.6015,1.6019,1.601,1.601,260500000.0
2008-02-25 13:35:00,1.601,1.6014,1.60065,1.6007,601600000.0
2008-02-25 13:40:00,1.6007,1.6009,1.6001,1.6005,799100000.0
2008-02-25 13:45:00,1.6005,1.601,1.6002,1.6004,477100000.0
2008-02-25 13:50:00,1.6004,1.6008,1.6002,1.6005,451500000.0
2008-02-25 13:55:00,1.60055,1.6011,1.6003,1.60055,1115600000.0
2008-02-25 14:00:00,1.6005,1.601,1.5998,1.6,497800000.0
2008-02-25 14:05:00,1.6,1.6006,1.5996,1.5996,1166100000.0
2008-02-25 14:10:00,1.5995,1.6,1.59925,1.6,493300000.0
2008-02-25 14:15:00,1.6,1.6011,1.5999,1.6007,535800000.0
2008-02-25 14:20:00,1.6007,1.6019,1.6006,1.60175,418700000.0
2008-02-25 14:25:00,1.60175,1.6022,1.6015,1.6021,371700000.0
2008-02-25 14:30:00,1.6021,1.6038,1.60185,1.6032,910100000.0
2008-02-25 14:35:00,1.6032,1.6035,1.60175,1.6026,821900000.0
2008-02-25 14:40:00,1.6026,1.60295,1.6021,1.60225,831300000.0
2008-02-25 14:45:00,1.60225,1.6023,1.6016,1.60165,1481400000.0
2008-02-25 14:50:00,1.60165,1.602,1.6016,1.60175,795200000.0
2008-02-25 14:55:00,1.6018,1.6023,1.6017,1.6017,316900000.0
2008-02-25 15:00:00,1.6017,1.6021,1.6016,1.60185,598000000.0
2008-02-25 15:05:00,1.60185,1.602,1.6013,1.6015,177600000.0
2008-02-25 15:10:00,1.6015,1.6015,1.6009,1.6015,126000000.0
2008-02-25 15:15:00,1.6015,1.6025,1.6012,1.6025,424600000.0
2008-02-25 15:20:00,1.6025,1.60295,1.6021,1.60295,947900000.0
2008-02-25 15:25:00,1.60295,1.6035,1.6026,1.6029,1447200000.0
2008-02-25 15:30:00,1.6029,1.6032,1.6019,1.602,1484200000.0
2008-02-25 15:35:00,1.602,1.6025,1.6016,1.602,907800000.0
2008-02-25 15:40:00,1.60195,1.6028,1.6016,1.6027,895800000.0
2008-02-25 15:45:00,1.6027,1.6035,1.60255,1.6032,791600000.0
2008-02-25 15:50:00,1.6032,1.6032,1.6025,1.603,675700000.0
2008-02-25 15:55:00,1.603,1.6035,1.6024,1.603,367700000.0
2008-02-25 16:00:00,1.603,1.6033,1.60235,1.6028,664400000.0
2008-02-25 16:05:00,1.6028,1.603,1.6024,1.6027,513300000.0
2008-02-25 16:10:00,1.60275,1.6028,1.60175,1.602,488100000.0
2008-02-25 16:15:00,1.602,1.6023,1.6017,1.60205,517300000.0
2008-02-25 16:20:00,1.60205,1.6025,1.601,1.6024,906200000.0
2008-02-25 16:25:00,1.6024,1.6026,1.6019,1.6022,797800000.0
2008-02-25 16:30:00,1.6022,1.6024,1.60155,1.60175,787000000.0
2008-02-25 16:35:00,1.6017,1.6021,1.60125,1.6017,693400000.0
2008-02-25 16:40:00,1.6017,1.6029,1.6017,1.6022,537900000.0
2008-02-25 16:45:00,1.6022,1.6043,1.6022,1.6037,775100000.0
2008-02-25 16:50:00,1.6037,1.6045,1.6033,1.6035,656600000.0
2008-02-25 16:55:00,1.6035,1.6052,1.6033,1.60445,1131200000.0
2008-02-25 17:00:00,1.60445,1.60445,1.603,1.6039,1170300000.0
2008-02-25 17:05:00,1.6039,1.604,1.6019,1.6023,723900000.0
2008-02-25 17:10:00,1.6023,1.60285,1.6012,1.6023,852300000.0
2008-02-25 17:15:00,1.6023,1.6032,1.6019,1.603,824400000.0
2008-02-25 17:20:00,1.603,1.603,1.6023,1.6024,326800000.0
2008-02-25 17:25:00,1.6024,1.6027,1.6017,1.6024,462500000.0
2008-02-25 17:30:00,1.6024,1.6034,1.60185,1.603,549600000.0
2008-02-25 17:35:00,1.603,1.6032,1.6026,1.60265,802700000.0
2008-02-25 17:40:00,1.6026,1.6036,1.6025,1.6034,444700000.0
2008-02-25 17:45:00,1.6034,1.6034,1.60235,1.60255,799600000.0
2008-02-25 17:50:00,1.60255,1.60405,1.6025,1.6035,588800000.0
2008-02-25 17:55:00,1.6035,1.6038,1.6029,1.6032,498600000.0
2008-02-25 18:00:00,1.6031,1.6044,1.6031,1.60345,755400000.0
2008-02-25 18:05:00,1.60345,1.6038,1.60295,1.6031,415800000.0
2008-02-25 18:10:00,1.6031,1.606,1.6029,1.6054,571800000.0
2008-02-25 18:15:00,1.6054,1.6057,1.60435,1.6052,462900000.0
2008-02-25 18:20:00,1.6052,1.6054,1.60405,1.6052,455900000.0
2008-02-25 18:25:00,1.6052,1.6058,1.6045,1.6048,380600000.0
2008-02-25 18:30:00,1.6048,1.6058,1.6045,1.60495,568100000.0
2008-02-25 18:35:00,1.60495,1.6058,1.60475,1.60515,1025100000.0
2008-02-25 18:40:00,1.60515,1.60515,1.6045,1.6048,302800000.0
2008-02-25 18:45:00,1.6048,1.6048,1.6042,1.6044,252000000.0
2008-02-25 18:50:00,1.6044,1.6048,1.60365,1.6048,380300000.0
2008-02-25 18:55:00,1.6048,1.6056,1.6041,1.6054,509000000.0
2008-02-25 19:00:00,1.6054,1.60565,1.604,1.6044,512700000.0
2008-02-25 19:05:00,1.6044,1.605,1.6039,1.6045,390500000.0
2008-02-25 19:10:00,1.6045,1.6048,1.6043,1.6047,197600000.0
2008-02-25 19:15:00,1.6047,1.6054,1.60445,1.6054,193200000.0
2008-02-25 19:20:00,1.6054,1.6059,1.6051,1.6057,222600000.0
2008-02-25 19:25:00,1.6057,1.6062,1.6057,1.606,150000000.0
2008-02-25 19:30:00,1.606,1.6064,1.605,1.6051,143100000.0
2008-02-25 19:35:00,1.6051,1.6052,1.6039,1.604,249300000.0
2008-02-25 19:40:00,1.604,1.6045,1.60375,1.6044,241000000.0
2008-02-25 19:45:00,1.6044,1.6044,1.603,1.6035,219800000.0
2008-02-25 19:50:00,1.6035,1.6045,1.6035,1.6043,107600000.0
2008-02-25 19:55:00,1.6043,1.6045,1.6038,1.6039,144900000.0
2008-02-25 20:00:00,1.6039,1.6046,1.6037,1.6037,226100000.0
2008-02-25 20:05:00,1.6037,1.6042,1.6035,1.6039,169500000.0
2008-02-25 20:10:00,1.6039,1.6044,1.60355,1.6041,272800000.0
2008-02-25 20:15:00,1.6041,1.6043,1.604,1.6043,108200000.0
2008-02-25 20:20:00,1.6043,1.6043,1.6039,1.604,89200000.0
2008-02-25 20:25:00,1.6041,1.6057,1.6039,1.6046,304800000.0
2008-02-25 20:30:00,1.6046,1.6057,1.6046,1.6057,195500000.0
2008-02-25 20:35:00,1.6057,1.6062,1.6044,1.6044,305900000.0
2008-02-25 20:40:00,1.6044,1.6047,1.6039,1.6041,165700000.0
2008-02-25 20:45:00,1.6041,1.6049,1.6041,1.6047,155600000.0
2008-02-25 20:50:00,1.6047,1.605,1.6044,1.6045,107900000.0
2008-02-25 20:55:00,1.6045,1.6046,1.6042,1.6044,196100000.0
2008-02-25 21:00:00,1.6044,1.6045,1.6033,1.60375,612500000.0
2008-02-25 21:05:00,1.6037,1.6043,1.6033,1.6033,391300000.0
2008-02-25 21:10:00,1.6033,1.6034,1.6029,1.6034,335700000.0
2008-02-25 21:15:00,1.6034,1.6035,1.6029,1.603,84800000.0
2008-02-25 21:20:00,1.603,1.6037,1.6027,1.6032,276800000.0
2008-02-25 21:25:00,1.6032,1.604,1.6015,1.6016,629100000.0
2008-02-25 21:30:00,1.60145,1.6024,1.601,1.60185,1255100000.0
2008-02-25 21:35:00,1.60185,1.6026,1.6015,1.6018,425500000.0
2008-02-25 21:40:00,1.6018,1.6018,1.60065,1.6012,204600000.0
2008-02-25 21:45:00,1.6012,1.6017,1.6004,1.6004,1339800000.0
2008-02-25 21:50:00,1.6005,1.6009,1.5998,1.6,412200000.0
2008-02-25 21:55:00,1.6,1.6007,1.5989,1.5997,299100000.0
2008-02-25 22:00:00,1.5997,1.5998,1.5989,1.599,212100000.0
2008-02-25 22:05:00,1.599,1.5992,1.5981,1.5982,172800000.0
2008-02-25 22:10:00,1.5982,1.5994,1.5982,1.5991,167700000.0
2008-02-25 22:15:00,1.5991,1.5991,1.5985,1.5987,135400000.0
2008-02-25 22:20:00,1.5987,1.5989,1.5984,1.5986,115500000.0
2008-02-25 22:25:00,1.5986,1.5988,1.5984,1.5986,120200000.0
2008-02-25 22:30:00,1.5986,1.5987,1.5984,1.5987,104800000.0
2008-02-25 22:35:00,1.5987,1.599,1.59855,1.5988,118600000.0
2008-02-25 22:40:00,1.5988,1.5996,1.5988,1.5993,426600000.0
2008-02-25 22:45:00,1.5993,1.6,1.59875,1.5998,295100000.0
2008-02-25 22:50:00,1.5998,1.6002,1.5994,1.5996,157800000.0
2008-02-25 22:55:00,1.5996,1.6,1.5995,1.5998,122800000.0
2008-02-25 23:00:00,1.5998,1.5999,1.5993,1.5999,110700000.0
2008-02-25 23:05:00,1.5999,1.60055,1.5998,1.60035,89300000.0
2008-02-25 23:10:00,1.60035,1.6006,1.5998,1.6002,119100000.0
2008-02-25 23:15:00,1.6002,1.6004,1.59965,1.6004,86700000.0
2008-02-25 23:20:00,1.6004,1.6006,1.6002,1.60025,69800000.0
2008-02-25 23:25:00,1.60025,1.60025,1.5995,1.5997,58700000.0
2008-02-25 23:30:00,1.5997,1.60055,1.5997,1.5998,88900000.0
2008-02-25 23:35:00,1.5998,1.6,1.5996,1.59985,55600000.0
2008-02-25 23:40:00,1.59985,1.6005,1.59985,1.6002,54800000.0
2008-02-25 23:45:00,1.6002,1.6003,1.59975,1.6,78400000.0
2008-02-25 23:50:00,1.6,1.60055,1.6,1.6003,77400000.0
2008-02-25 23:55:00,1.6003,1.6004,1.5992,1.5992,195000000.0
2008-02-26 00:00:00,1.5992,1.6005,1.599,1.5994,557200000.0
2008-02-26 00:05:00,1.5994,1.6,1.5992,1.6,234600000.0
2008-02-26 00:10:00,1.6,1.6007,1.5994,1.5996,198100000.0
2008-02-26 00:15:00,1.5996,1.5999,1.5991,1.5992,130400000.0
2008-02-26 00:20:00,1.5992,1.5997,1.5987,1.5988,153300000.0
2008-02-26 00:25:00,1.5988,1.5992,1.5988,1.5992,70500000.0
2008-02-26 00:30:00,1.5992,1.5992,1.5989,1.5992,74000000.0
2008-02-26 00:35:00,1.5992,1.5996,1.5992,1.5996,96100000.0
2008-02-26 00:40:00,1.5997,1.5997,1.5991,1.5993,183900000.0
2008-02-26 00:45:00,1.5993,1.5993,1.5987,1.5989,164000000.0
2008-02-26 00:50:00,1.5989,1.5991,1.5981,1.5982,195100000.0
2008-02-26 00:55:00,1.5982,1.5984,1.598,1.5981,118700000.0
2008-02-26 01:00:00,1.5983,1.5983,1.5979,1.598,112000000.0
2008-02-26 01:05:00,1.598,1.5983,1.5978,1.5983,87800000.0
2008-02-26 01:10:00,1.5983,1.5988,1.5979,1.5982,219400000.0
2008-02-26 01:15:00,1.5982,1.5984,1.598,1.5981,139700000.0
2008-02-26 01:20:00,1.5981,1.5982,1.5973,1.5982,343700000.0
2008-02-26 01:25:00,1.5982,1.5984,1.5976,1.5981,341900000.0
2008-02-26 01:30:00,1.5981,1.5987,1.5979,1.5985,233200000.0
2008-02-26 01:35:00,1.5985,1.5987,1.598,1.5986,289500000.0
2008-02-26 01:40:00,1.5986,1.5988,1.5981,1.5981,201100000.0
2008-02-26 01:45:00,1.5981,1.5983,1.5979,1.598,241100000.0
2008-02-26 01:50:00,1.598,1.5981,1.5976,1.5981,307400000.0
2008-02-26 01:55:00,1.5983,1.5986,1.598,1.5986,150700000.0
2008-02-26 02:00:00,1.5986,1.5987,1.5979,1.5981,199200000.0
2008-02-26 02:05:00,1.5981,1.5984,1.5977,1.5979,484200000.0
2008-02-26 02:10:00,1.5979,1.5982,1.5977,1.5978,425300000.0
2008-02-26 02:15:00,1.5979,1.5979,1.5966,1.597,629100000.0
2008-02-26 02:20:00,1.5971,1.5971,1.5958,1.59605,732800000.0
2008-02-26 02:25:00,1.59605,1.5968,1.59605,1.5965,399500000.0
2008-02-26 02:30:00,1.5965,1.5966,1.5961,1.5963,507200000.0
2008-02-26 02:35:00,1.5963,1.5967,1.5962,1.5966,730800000.0
2008-02-26 02:40:00,1.5967,1.5969,1.5965,1.5967,399500000.0
2008-02-26 02:45:00,1.5967,1.5978,1.5967,1.5975,884000000.0
2008-02-26 02:50:00,1.5975,1.598,1.5968,1.5968,808000000.0
2008-02-26 02:55:00,1.5968,1.5974,1.5967,1.5973,664900000.0
2008-02-26 03:00:00,1.5973,1.5977,1.5965,1.5965,632200000.0
2008-02-26 03:05:00,1.5965,1.5967,1.5956,1.5959,580900000.0
2008-02-26 03:10:00,1.5959,1.5962,1.5956,1.5959,456600000.0
2008-02-26 03:15:00,1.5959,1.596,1.5959,1.5959,216000000.0
2008-02-26 03:20:00,1.5959,1.5961,1.5957,1.596,335900000.0
2008-02-26 03:25:00,1.596,1.5976,1.596,1.597,823700000.0
2008-02-26 03:30:00,1.597,1.5983,1.5969,1.598,898200000.0
2008-02-26 03:35:00,1.598,1.5984,1.5979,1.5984,239900000.0
2008-02-26 03:40:00,1.5984,1.5992,1.59755,1.5977,868500000.0
2008-02-26 03:45:00,1.5977,1.599,1.5977,1.5984,678100000.0
2008-02-26 03:50:00,1.5984,1.5987,1.598,1.598,595400000.0
2008-02-26 03:55:00,1.598,1.5982,1.5967,1.5972,612600000.0
2008-02-26 04:00:00,1.5972,1.5974,1.596,1.5965,885400000.0
2008-02-26 04:05:00,1.5965,1.5966,1.5963,1.5964,416100000.0
2008-02-26 04:10:00,1.5965,1.5969,1.5961,1.5964,381900000.0
2008-02-26 04:15:00,1.5964,1.5969,1.5964,1.5966,234700000.0
2008-02-26 04:20:00,1.5966,1.5975,1.5964,1.5973,228600000.0
2008-02-26 04:25:00,1.5973,1.5974,1.5966,1.5968,159200000.0
2008-02-26 04:30:00,1.5968,1.597,1.5964,1.5966,491200000.0
2008-02-26 04:35:00,1.5966,1.5969,1.5958,1.5969,326400000.0
2008-02-26 04:40:00,1.5969,1.5969,1.596,1.5966,174500000.0
2008-02-26 04:45:00,1.59645,1.5966,1.5962,1.5963,92200000.0
2008-02-26 04:50:00,1.5963,1.5963,1.5959,1.5961,118800000.0
2008-02-26 04:55:00,1.5961,1.5961,1.5959,1.59605,277700000.0
2008-02-26 05:00:00,1.59605,1.5965,1.59585,1.59625,182200000.0
2008-02-26 05:05:00,1.59625,1.59635,1.5954,1.5956,200100000.0
2008-02-26 05:10:00,1.5956,1.5959,1.5954,1.5959,280400000.0
2008-02-26 05:15:00,1.5959,1.5963,1.59565,1.5961,134400000.0
2008-02-26 05:20:00,1.5961,1.59625,1.5961,1.59615,101000000.0
2008-02-26 05:25:00,1.59615,1.5963,1.59605,1.5963,164100000.0
2008-02-26 05:30:00,1.5963,1.59635,1.5956,1.5956,178400000.0
2008-02-26 05:35:00,1.5956,1.596,1.5955,1.5958,290900000.0
2008-02-26 05:40:00,1.5958,1.5959,1.5955,1.59565,227700000.0
2008-02-26 05:45:00,1.59565,1.59585,1.5955,1.5955,208400000.0
2008-02-26 05:50:00,1.5955,1.5955,1.5951,1.59535,118400000.0
2008-02-26 05:55:00,1.59535,1.59575,1.5952,1.5953,242100000.0
2008-02-26 06:00:00,1.5953,1.5956,1.5951,1.5954,179900000.0
2008-02-26 06:05:00,1.5954,1.5954,1.59475,1.5949,430900000.0
2008-02-26 06:10:00,1.5949,1.5955,1.5948,1.595,298700000.0
2008-02-26 06:15:00,1.595,1.59565,1.5949,1.5955,193600000.0
2008-02-26 06:20:00,1.5955,1.5971,1.5955,1.5966,248600000.0
2008-02-26 06:25:00,1.5966,1.5968,1.5962,1.5964,235600000.0
2008-02-26 06:30:00,1.5964,1.5964,1.59575,1.5959,199200000.0
2008-02-26 06:35:00,1.5959,1.5965,1.5959,1.5965,156100000.0
2008-02-26 06:40:00,1.5965,1.5973,1.59645,1.5968,227500000.0
2008-02-26 06:45:00,1.5968,1.59715,1.5964,1.59695,211900000.0
2008-02-26 06:50:00,1.59695,1.5977,1.5968,1.5969,174200000.0
2008-02-26 06:55:00,1.5969,1.59695,1.5966,1.59675,188100000.0
2008-02-26 07:00:00,1.59675,1.5976,1.5964,1.5975,188800000.0
2008-02-26 07:05:00,1.5975,1.59775,1.5968,1.59685,206900000.0
2008-02-26 07:10:00,1.59685,1.5973,1.59685,1.5973,171200000.0
2008-02-26 07:15:00,1.5973,1.5973,1.5967,1.59685,135400000.0
2008-02-26 07:20:00,1.59685,1.59685,1.5961,1.59615,154400000.0
2008-02-26 07:25:00,1.5962,1.5967,1.5962,1.5964,155700000.0
2008-02-26 07:30:00,1.5964,1.59795,1.5964,1.5978,294800000.0
2008-02-26 07:35:00,1.5978,1.5982,1.5969,1.597,340900000.0
2008-02-26 07:40:00,1.597,1.5971,1.5967,1.597,126200000.0
2008-02-26 07:45:00,1.597,1.5974,1.5967,1.5973,134900000.0
2008-02-26 07:50:00,1.5973,1.5979,1.5972,1.5978,122600000.0
2008-02-26 07:55:00,1.5978,1.5983,1.5975,1.59765,147200000.0
2008-02-26 08:00:00,1.5977,1.5978,1.5969,1.5971,119700000.0
2008-02-26 08:05:00,1.5971,1.5973,1.5967,1.5968,116900000.0
2008-02-26 08:10:00,1.5968,1.5983,1.5968,1.5983,128400000.0
2008-02-26 08:15:00,1.5983,1.5985,1.5971,1.5974,159200000.0
2008-02-26 08:20:00,1.5974,1.5974,1.597,1.5971,72400000.0
2008-02-26 08:25:00,1.5971,1.5976,1.597,1.5973,107400000.0
2008-02-26 08:30:00,1.5973,1.5976,1.5971,1.5973,101800000.0
2008-02-26 08:35:00,1.5973,1.5973,1.596,1.5964,130000000.0
2008-02-26 08:40:00,1.5964,1.5975,1.5963,1.5974,111000000.0
2008-02-26 08:45:00,1.5974,1.5974,1.59685,1.59695,141200000.0
2008-02-26 08:50:00,1.59695,1.59695,1.5966,1.5969,133200000.0
2008-02-26 08:55:00,1.5969,1.597,1.5965,1.597,245500000.0
2008-02-26 09:00:00,1.597,1.5976,1.5967,1.5974,178000000.0
2008-02-26 09:05:00,1.5974,1.5976,1.597,1.597,135000000.0
2008-02-26 09:10:00,1.597,1.5973,1.59655,1.5969,160400000.0
2008-02-26 09:15:00,1.5969,1.5974,1.5966,1.5973,186200000.0
2008-02-26 09:20:00,1.5973,1.5976,1.5969,1.5971,255000000.0
2008-02-26 09:25:00,1.5971,1.5974,1.596,1.5966,361000000.0
2008-02-26 09:30:00,1.5966,1.597,1.5959,1.5969,176800000.0
2008-02-26 09:35:00,1.5969,1.5975,1.5967,1.597,246300000.0
2008-02-26 09:40:00,1.597,1.5973,1.5967,1.5968,318600000.0
2008-02-26 09:45:00,1.5968,1.5974,1.5966,1.5973,216300000.0
2008-02-26 09:50:00,1.5973,1.5975,1.5963,1.59705,338500000.0
2008-02-26 09:55:00,1.59705,1.59715,1.5953,1.5963,410600000.0
2008-02-26 10:00:00,1.5963,1.5969,1.5957,1.59665,705400000.0
2008-02-26 10:05:00,1.59665,1.59755,1.59665,1.5971,715900000.0
2008-02-26 10:10:00,1.5971,1.5977,1.59695,1.5975,253400000.0
2008-02-26 10:15:00,1.5975,1.5976,1.5961,1.5962,240200000.0
2008-02-26 10:20:00,1.5962,1.5972,1.5961,1.597,320800000.0
2008-02-26 10:25:00,1.5971,1.5971,1.5964,1.5969,324400000.0
2008-02-26 10:30:00,1.5969,1.5972,1.5964,1.5966,266400000.0
2008-02-26 10:35:00,1.5966,1.5975,1.5964,1.59745,253400000.0
2008-02-26 10:40:00,1.59745,1.5978,1.597,1.5972,260400000.0
2008-02-26 10:45:00,1.5972,1.5973,1.5969,1.5969,129200000.0
2008-02-26 10:50:00,1.597,1.5981,1.5969,1.5977,278200000.0
2008-02-26 10:55:00,1.5977,1.5992,1.5977,1.59905,334700000.0
2008-02-26 11:00:00,1.59905,1.60105,1.59905,1.6004,926400000.0
2008-02-26 11:05:00,1.6001,1.6013,1.5998,1.601,611600000.0
2008-02-26 11:10:00,1.601,1.6015,1.60015,1.6008,454100000.0
2008-02-26 11:15:00,1.6008,1.6018,1.6005,1.6013,532600000.0
2008-02-26 11:20:00,1.60125,1.60135,1.60005,1.6007,454400000.0
2008-02-26 11:25:00,1.6007,1.6009,1.59985,1.6007,370600000.0
2008-02-26 11:30:00,1.6007,1.601,1.6004,1.6009,379400000.0
2008-02-26 11:35:00,1.6009,1.6013,1.6005,1.6009,570900000.0
2008-02-26 11:40:00,1.6009,1.6012,1.5997,1.5999,372000000.0
2008-02-26 11:45:00,1.5999,1.6004,1.59955,1.6003,337200000.0
2008-02-26 11:50:00,1.6003,1.6006,1.5999,1.6002,308100000.0
2008-02-26 11:55:00,1.6002,1.60125,1.6002,1.6002,524000000.0
2008-02-26 12:00:00,1.6002,1.6013,1.6002,1.60105,350300000.0
2008-02-26 12:05:00,1.60105,1.6017,1.6006,1.60085,533700000.0
2008-02-26 12:10:00,1.60075,1.6009,1.5995,1.6006,561800000.0
2008-02-26 12:15:00,1.6005,1.601,1.59895,1.599,438700000.0
2008-02-26 12:20:00,1.599,1.6016,1.59885,1.6012,656700000.0
2008-02-26 12:25:00,1.6012,1.6021,1.6012,1.6015,320900000.0
2008-02-26 12:30:00,1.6015,1.6021,1.6013,1.6019,336200000.0
2008-02-26 12:35:00,1.6019,1.6025,1.60175,1.6023,255600000.0
2008-02-26 12:40:00,1.6023,1.6029,1.60185,1.6028,360200000.0
2008-02-26 12:45:00,1.6026,1.6029,1.6016,1.60225,308300000.0
2008-02-26 12:50:00,1.60225,1.6024,1.6013,1.6022,425600000.0
2008-02-26 12:55:00,1.6022,1.6023,1.60105,1.6015,282400000.0
2008-02-26 13:00:00,1.6015,1.602,1.6011,1.6018,388100000.0
2008-02-26 13:05:00,1.6018,1.6023,1.60115,1.60145,600900000.0
2008-02-26 13:10:00,1.60155,1.6016,1.60055,1.6011,401700000.0
2008-02-26 13:15:00,1.6012,1.602,1.60075,1.6014,613100000.0
2008-02-26 13:20:00,1.6014,1.6016,1.6011,1.6013,229600000.0
2008-02-26 13:25:00,1.6013,1.6023,1.6013,1.6017,236000000.0
2008-02-26 13:30:00,1.6017,1.60185,1.6007,1.6012,298500000.0
2008-02-26 13:35:00,1.6012,1.6017,1.6009,1.6016,306000000.0
2008-02-26 13:40:00,1.6016,1.6017,1.6012,1.6015,172700000.0
2008-02-26 13:45:00,1.6016,1.6031,1.6015,1.6027,242700000.0
2008-02-26 13:50:00,1.6027,1.603,1.6019,1.60225,386500000.0
2008-02-26 13:55:00,1.60225,1.6036,1.6022,1.6032,319800000.0
2008-02-26 14:00:00,1.6032,1.6041,1.6032,1.6036,672100000.0
2008-02-26 14:05:00,1.6036,1.6041,1.603,1.6036,347600000.0
2008-02-26 14:10:00,1.6036,1.6039,1.6032,1.6035,180400000.0
2008-02-26 14:15:00,1.6035,1.6042,1.60335,1.6039,303300000.0
2008-02-26 14:20:00,1.6039,1.6048,1.6036,1.6036,349100000.0
2008-02-26 14:25:00,1.6036,1.6038,1.603,1.6033,273200000.0
2008-02-26 14:30:00,1.6033,1.6039,1.6027,1.6032,177600000.0
2008-02-26 14:35:00,1.6032,1.6033,1.6026,1.6033,225600000.0
2008-02-26 14:40:00,1.6033,1.6033,1.6028,1.6028,115200000.0
2008-02-26 14:45:00,1.6028,1.6038,1.6027,1.6033,176300000.0
2008-02-26 14:50:00,1.60335,1.6049,1.6029,1.6044,239600000.0
2008-02-26 14:55:00,1.6044,1.6048,1.6042,1.6047,150000000.0
2008-02-26 15:00:00,1.6047,1.6058,1.6045,1.6055,324800000.0
2008-02-26 15:05:00,1.6055,1.606,1.605,1.6053,235500000.0
2008-02-26 15:10:00,1.6053,1.6055,1.6046,1.6047,472400000.0
2008-02-26 15:15:00,1.6047,1.6048,1.6041,1.6045,267700000.0
2008-02-26 15:20:00,1.6045,1.6054,1.6041,1.6049,360300000.0
2008-02-26 15:25:00,1.6051,1.6052,1.60375,1.60375,686600000.0
2008-02-26 15:30:00,1.60375,1.606,1.60285,1.60555,788800000.0
2008-02-26 15:35:00,1.60555,1.6066,1.60515,1.606,413100000.0
2008-02-26 15:40:00,1.606,1.6064,1.6057,1.6062,307200000.0
2008-02-26 15:45:00,1.6062,1.6065,1.60545,1.6058,305900000.0
2008-02-26 15:50:00,1.60565,1.6058,1.6044,1.6045,296100000.0
2008-02-26 15:55:00,1.6045,1.6052,1.60425,1.6048,331600000.0
2008-02-26 16:00:00,1.6048,1.6048,1.6036,1.6039,277200000.0
2008-02-26 16:05:00,1.6039,1.6043,1.6036,1.6037,253700000.0
2008-02-26 16:10:00,1.6038,1.6043,1.60315,1.6035,431500000.0
2008-02-26 16:15:00,1.6035,1.6039,1.60305,1.60335,439300000.0
2008-02-26 16:20:00,1.60335,1.6035,1.60235,1.6031,425400000.0
2008-02-26 16:25:00,1.6031,1.60315,1.60185,1.6025,503200000.0
2008-02-26 16:30:00,1.6025,1.60295,1.60185,1.6021,335000000.0
2008-02-26 16:35:00,1.6021,1.6027,1.60195,1.6023,217000000.0
2008-02-26 16:40:00,1.6023,1.6026,1.6013,1.6016,198400000.0
2008-02-26 16:45:00,1.6016,1.6029,1.6013,1.6025,244300000.0
2008-02-26 16:50:00,1.6026,1.6035,1.6026,1.6035,634300000.0
2008-02-26 16:55:00,1.6035,1.6037,1.6025,1.6027,757000000.0
2008-02-26 17:00:00,1.6027,1.6046,1.6027,1.6039,1084600000.0
2008-02-26 17:05:00,1.6039,1.6048,1.6035,1.6035,461000000.0
2008-02-26 17:10:00,1.6035,1.6036,1.60265,1.603,301000000.0
2008-02-26 17:15:00,1.603,1.6031,1.6019,1.6028,396300000.0
2008-02-26 17:20:00,1.6028,1.6038,1.6026,1.6029,643800000.0
2008-02-26 17:25:00,1.6029,1.6038,1.6028,1.6029,695900000.0
2008-02-26 17:30:00,1.6029,1.6031,1.602,1.6025,256800000.0
2008-02-26 17:35:00,1.6025,1.603,1.6024,1.6029,200500000.0
2008-02-26 17:40:00,1.6029,1.6031,1.6016,1.6016,672200000.0
2008-02-26 17:45:00,1.6016,1.6023,1.6015,1.60155,789000000.0
2008-02-26 17:50:00,1.60155,1.6019,1.6009,1.601,830800000.0
2008-02-26 17:55:00,1.60105,1.6017,1.6006,1.6013,575800000.0
2008-02-26 18:00:00,1.6013,1.6017,1.60095,1.6016,333700000.0
2008-02-26 18:05:00,1.6016,1.6022,1.6012,1.6021,281000000.0
2008-02-26 18:10:00,1.6021,1.6021,1.6011,1.6012,254400000.0
2008-02-26 18:15:00,1.6012,1.6015,1.6006,1.6011,567300000.0
2008-02-26 18:20:00,1.6011,1.60205,1.6011,1.602,657400000.0
2008-02-26 18:25:00,1.602,1.6021,1.6016,1.602,325400000.0
2008-02-26 18:30:00,1.602,1.60265,1.6017,1.60225,358500000.0
2008-02-26 18:35:00,1.60225,1.6023,1.6015,1.602,437400000.0
2008-02-26 18:40:00,1.602,1.6028,1.60155,1.6024,325400000.0
2008-02-26 18:45:00,1.6024,1.6029,1.60175,1.60175,319400000.0
2008-02-26 18:50:00,1.60175,1.6021,1.6015,1.6016,302400000.0
2008-02-26 18:55:00,1.6016,1.6022,1.6014,1.6022,223500000.0
2008-02-26 19:00:00,1.6022,1.6037,1.6021,1.6025,621900000.0
2008-02-26 19:05:00,1.6025,1.6032,1.602,1.6031,345100000.0
2008-02-26 19:10:00,1.6031,1.6035,1.6026,1.603,293700000.0
2008-02-26 19:15:00,1.603,1.6035,1.6026,1.60335,282700000.0
2008-02-26 19:20:00,1.60335,1.6041,1.6026,1.6035,409100000.0
2008-02-26 19:25:00,1.6035,1.604,1.6024,1.6028,427600000.0
2008-02-26 19:30:00,1.6028,1.6039,1.6024,1.6037,372400000.0
2008-02-26 19:35:00,1.6037,1.6038,1.6022,1.6025,282600000.0
2008-02-26 19:40:00,1.6025,1.6033,1.60235,1.6028,283400000.0
2008-02-26 19:45:00,1.6028,1.603,1.6023,1.6027,273500000.0
2008-02-26 19:50:00,1.6027,1.6034,1.6019,1.6026,329500000.0
2008-02-26 19:55:00,1.6026,1.6027,1.6017,1.6019,298100000.0
2008-02-26 20:00:00,1.6019,1.6026,1.6014,1.6018,299100000.0
2008-02-26 20:05:00,1.6018,1.6019,1.60115,1.60115,263900000.0
2008-02-26 20:10:00,1.60115,1.6019,1.60115,1.6016,344300000.0
2008-02-26 20:15:00,1.6016,1.6025,1.6014,1.6017,244300000.0
2008-02-26 20:20:00,1.6017,1.604,1.60115,1.6032,562600000.0
2008-02-26 20:25:00,1.6032,1.604,1.6024,1.6028,347500000.0
2008-02-26 20:30:00,1.6028,1.6039,1.6025,1.6035,260100000.0
2008-02-26 20:35:00,1.6035,1.6042,1.6031,1.60315,332800000.0
2008-02-26 20:40:00,1.60315,1.6038,1.6029,1.6031,270800000.0
2008-02-26 20:45:00,1.6031,1.6038,1.6027,1.6035,224500000.0
2008-02-26 20:50:00,1.6035,1.6039,1.60295,1.6035,470800000.0
2008-02-26 20:55:00,1.6035,1.6042,1.6032,1.6032,182600000.0
2008-02-26 21:00:00,1.6032,1.6035,1.6026,1.6034,162800000.0
2008-02-26 21:05:00,1.6034,1.6035,1.6031,1.6035,96700000.0
2008-02-26 21:10:00,1.6035,1.6038,1.6031,1.6033,146700000.0
2008-02-26 21:15:00,1.6033,1.6033,1.6024,1.6026,247300000.0
2008-02-26 21:20:00,1.6026,1.6034,1.6024,1.6034,136900000.0
2008-02-26 21:25:00,1.6034,1.6042,1.6031,1.6037,285900000.0
2008-02-26 21:30:00,1.6037,1.6054,1.6036,1.6051,299300000.0
2008-02-26 21:35:00,1.6052,1.6058,1.6035,1.6036,344300000.0
2008-02-26 21:40:00,1.6036,1.6038,1.60295,1.6032,263000000.0
2008-02-26 21:45:00,1.6032,1.6058,1.6028,1.6057,551900000.0
2008-02-26 21:50:00,1.6057,1.6058,1.60455,1.60455,479900000.0
2008-02-26 21:55:00,1.60455,1.6048,1.60395,1.60395,486300000.0
2008-02-26 22:00:00,1.60395,1.6055,1.60305,1.6055,435800000.0
2008-02-26 22:05:00,1.6055,1.6055,1.6046,1.6046,236000000.0
2008-02-26 22:10:00,1.6046,1.6052,1.6043,1.6051,143700000.0
2008-02-26 22:15:00,1.6051,1.6052,1.60445,1.6047,198300000.0
2008-02-26 22:20:00,1.6047,1.6056,1.6047,1.60505,360200000.0
2008-02-26 22:25:00,1.60495,1.6055,1.6047,1.6049,224100000.0
2008-02-26 22:30:00,1.6049,1.6057,1.6048,1.6056,153700000.0
2008-02-26 22:35:00,1.6056,1.6058,1.6046,1.6048,142500000.0
2008-02-26 22:40:00,1.6048,1.6048,1.6044,1.6045,103800000.0
2008-02-26 22:45:00,1.6045,1.6046,1.604,1.6042,193800000.0
2008-02-26 22:50:00,1.6042,1.6047,1.6039,1.6043,343800000.0
2008-02-26 22:55:00,1.6039,1.606,1.60385,1.60405,213100000.0
2008-02-26 23:00:00,1.604,1.6048,1.6039,1.6048,319200000.0
2008-02-26 23:05:00,1.6048,1.6049,1.6036,1.6042,128800000.0
2008-02-26 23:10:00,1.6042,1.6043,1.6036,1.604,209300000.0
2008-02-26 23:15:00,1.6038,1.6042,1.6036,1.6039,128600000.0
2008-02-26 23:20:00,1.6039,1.6053,1.6035,1.6044,249100000.0
2008-02-26 23:25:00,1.60435,1.6051,1.6043,1.6049,142700000.0
2008-02-26 23:30:00,1.6049,1.6052,1.6045,1.605,156400000.0
2008-02-26 23:35:00,1.605,1.6052,1.6044,1.6045,262700000.0
2008-02-26 23:40:00,1.6045,1.6046,1.6042,1.6043,158700000.0
2008-02-26 23:45:00,1.6043,1.6044,1.6036,1.6038,139700000.0
2008-02-26 23:50:00,1.6038,1.6039,1.6029,1.603,168400000.0
2008-02-26 23:55:00,1.603,1.6036,1.60255,1.6031,329400000.0
2008-02-27 00:00:00,1.6031,1.6034,1.603,1.6031,296600000.0
2008-02-27 00:05:00,1.6031,1.6035,1.6022,1.603,160800000.0
2008-02-27 00:10:00,1.603,1.6037,1.603,1.6036,110400000.0
2008-02-27 00:15:00,1.6036,1.6088,1.6031,1.6076,400500000.0
2008-02-27 00:20:00,1.6076,1.6099,1.6075,1.6085,439900000.0
2008-02-27 00:25:00,1.6084,1.6092,1.6071,1.6073,376300000.0
2008-02-27 00:30:00,1.6073,1.6076,1.6059,1.6063,288900000.0
2008-02-27 00:35:00,1.6063,1.6067,1.6048,1.6063,314200000.0
2008-02-27 00:40:00,1.6063,1.6065,1.6059,1.606,228100000.0
2008-02-27 00:45:00,1.606,1.6068,1.606,1.6064,338900000.0
2008-02-27 00:50:00,1.6064,1.607,1.60565,1.6069,349300000.0
2008-02-27 00:55:00,1.6068,1.6071,1.60585,1.60585,284600000.0
2008-02-27 01:00:00,1.6059,1.6074,1.6057,1.6065,867400000.0
2008-02-27 01:05:00,1.6065,1.6069,1.606,1.6064,884700000.0
2008-02-27 01:10:00,1.6065,1.6072,1.6061,1.6061,490600000.0
2008-02-27 01:15:00,1.6061,1.6074,1.6061,1.6069,367000000.0
2008-02-27 01:20:00,1.6069,1.6069,1.606,1.6068,424100000.0
2008-02-27 01:25:00,1.6068,1.6074,1.6058,1.6074,722200000.0
2008-02-27 01:30:00,1.6074,1.6074,1.6061,1.6065,485600000.0
2008-02-27 01:35:00,1.6065,1.6068,1.6059,1.6066,454900000.0
2008-02-27 01:40:00,1.6066,1.607,1.6062,1.6065,348700000.0
2008-02-27 01:45:00,1.6065,1.6069,1.6057,1.6065,638800000.0
2008-02-27 01:50:00,1.60635,1.6067,1.6059,1.606,690800000.0
2008-02-27 01:55:00,1.606,1.6062,1.6054,1.6058,666800000.0
2008-02-27 02:00:00,1.6058,1.6063,1.6051,1.606,836200000.0
2008-02-27 02:05:00,1.606,1.6064,1.6057,1.6058,429200000.0
2008-02-27 02:10:00,1.6058,1.6063,1.6056,1.6063,362800000.0
2008-02-27 02:15:00,1.6065,1.6073,1.6065,1.607,452200000.0
2008-02-27 02:20:00,1.607,1.6071,1.60645,1.6066,470200000.0
2008-02-27 02:25:00,1.6066,1.6066,1.6059,1.6064,374900000.0
2008-02-27 02:30:00,1.6064,1.6075,1.6064,1.6074,921800000.0
2008-02-27 02:35:00,1.6074,1.6077,1.6068,1.6074,866400000.0
2008-02-27 02:40:00,1.6074,1.6075,1.6068,1.6069,537900000.0
2008-02-27 02:45:00,1.6069,1.6074,1.6068,1.6073,287700000.0
2008-02-27 02:50:00,1.6073,1.608,1.6067,1.6069,748700000.0
2008-02-27 02:55:00,1.607,1.6079,1.6068,1.60775,821000000.0
2008-02-27 03:00:00,1.60775,1.60815,1.607,1.6073,598800000.0
2008-02-27 03:05:00,1.60735,1.6078,1.60725,1.60765,453800000.0
2008-02-27 03:10:00,1.6076,1.6077,1.6069,1.6071,451300000.0
2008-02-27 03:15:00,1.6071,1.6076,1.6069,1.6073,643900000.0
2008-02-27 03:20:00,1.6073,1.6082,1.607,1.6076,507100000.0
2008-02-27 03:25:00,1.6076,1.60765,1.6072,1.6073,394300000.0
2008-02-27 03:30:00,1.6073,1.6075,1.6067,1.6068,476300000.0
2008-02-27 03:35:00,1.6068,1.607,1.60645,1.60665,501400000.0
2008-02-27 03:40:00,1.6067,1.6068,1.6062,1.6065,396300000.0
2008-02-27 03:45:00,1.6065,1.60745,1.6065,1.60735,332100000.0
2008-02-27 03:50:00,1.60735,1.60755,1.6067,1.6067,534200000.0
2008-02-27 03:55:00,1.6067,1.6069,1.6056,1.6057,523900000.0
2008-02-27 04:00:00,1.6057,1.6063,1.6056,1.6063,474000000.0
2008-02-27 04:05:00,1.6063,1.6065,1.6043,1.605,579500000.0
2008-02-27 04:10:00,1.6051,1.6057,1.6045,1.6048,709000000.0
2008-02-27 04:15:00,1.6048,1.605,1.604,1.6049,625700000.0
2008-02-27 04:20:00,1.6049,1.6053,1.6044,1.6047,590900000.0
2008-02-27 04:25:00,1.6047,1.6051,1.6045,1.6046,818600000.0
2008-02-27 04:30:00,1.6046,1.6048,1.6039,1.6044,510200000.0
2008-02-27 04:35:00,1.6044,1.6047,1.6041,1.6046,633400000.0
2008-02-27 04:40:00,1.6046,1.6048,1.6044,1.6047,395200000.0
2008-02-27 04:45:00,1.6047,1.6055,1.6047,1.6053,460400000.0
2008-02-27 04:50:00,1.6053,1.6055,1.6045,1.6045,813100000.0
2008-02-27 04:55:00,1.6045,1.6049,1.6045,1.6048,489600000.0
2008-02-27 05:00:00,1.6048,1.605,1.6044,1.6049,611100000.0
2008-02-27 05:05:00,1.6049,1.6059,1.6049,1.6057,893900000.0
2008-02-27 05:10:00,1.6057,1.606,1.6054,1.6054,663100000.0
2008-02-27 05:15:00,1.6054,1.6062,1.6053,1.6058,1074600000.0
2008-02-27 05:20:00,1.6058,1.6059,1.60545,1.6055,834500000.0
2008-02-27 05:25:00,1.6055,1.6058,1.6054,1.6056,468200000.0
2008-02-27 05:30:00,1.6056,1.6058,1.6049,1.6051,836500000.0
2008-02-27 05:35:00,1.6051,1.6054,1.6049,1.6052,575300000.0
2008-02-27 05:40:00,1.6052,1.6056,1.6042,1.6054,944500000.0
2008-02-27 05:45:00,1.6054,1.60605,1.605,1.605,647400000.0
2008-02-27 05:50:00,1.605,1.6052,1.6041,1.60465,553700000.0
2008-02-27 05:55:00,1.60465,1.605,1.6044,1.6049,513000000.0
2008-02-27 06:00:00,1.605,1.6052,1.6045,1.6048,432000000.0
2008-02-27 06:05:00,1.6048,1.6051,1.6045,1.6048,467200000.0
2008-02-27 06:10:00,1.6048,1.6049,1.6041,1.6042,720300000.0
2008-02-27 06:15:00,1.6042,1.6043,1.6038,1.6041,569500000.0
2008-02-27 06:20:00,1.6041,1.6044,1.6036,1.6041,820200000.0
2008-02-27 06:25:00,1.6041,1.6043,1.6039,1.60425,416900000.0
2008-02-27 06:30:00,1.6042,1.60455,1.60395,1.6043,366400000.0
2008-02-27 06:35:00,1.6044,1.6046,1.6042,1.6045,519200000.0
2008-02-27 06:40:00,1.6045,1.6048,1.60405,1.6042,504800000.0
2008-02-27 06:45:00,1.6042,1.6048,1.6042,1.6046,1113600000.0
2008-02-27 06:50:00,1.6046,1.6046,1.6039,1.6043,816300000.0
2008-02-27 06:55:00,1.6043,1.6043,1.6033,1.6036,718100000.0
2008-02-27 07:00:00,1.6036,1.6041,1.6033,1.6035,790800000.0
2008-02-27 07:05:00,1.6035,1.6037,1.6032,1.60355,517000000.0
2008-02-27 07:10:00,1.60355,1.6037,1.6023,1.6025,484300000.0
2008-02-27 07:15:00,1.6025,1.6035,1.6023,1.603,810900000.0
2008-02-27 07:20:00,1.6031,1.6044,1.6029,1.604,973300000.0
2008-02-27 07:25:00,1.604,1.6045,1.6035,1.6044,636200000.0
2008-02-27 07:30:00,1.6044,1.60465,1.6039,1.6044,565700000.0
2008-02-27 07:35:00,1.6044,1.6044,1.6038,1.6038,479200000.0
2008-02-27 07:40:00,1.6038,1.6038,1.6028,1.6032,626000000.0
2008-02-27 07:45:00,1.6032,1.6035,1.6029,1.6032,981400000.0
2008-02-27 07:50:00,1.6032,1.6051,1.6032,1.6034,1635600000.0
2008-02-27 07:55:00,1.6034,1.6035,1.60155,1.603,999700000.0
2008-02-27 08:00:00,1.603,1.6032,1.60235,1.6027,738400000.0
2008-02-27 08:05:00,1.6027,1.60385,1.6025,1.60385,523800000.0
2008-02-27 08:10:00,1.60385,1.6039,1.6032,1.60365,413700000.0
2008-02-27 08:15:00,1.60365,1.6046,1.6033,1.6037,1133400000.0
2008-02-27 08:20:00,1.6037,1.6038,1.6025,1.6034,1256200000.0
2008-02-27 08:25:00,1.6034,1.6036,1.6028,1.6035,745200000.0
2008-02-27 08:30:00,1.6036,1.604,1.6031,1.6038,578700000.0
2008-02-27 08:35:00,1.6037,1.6037,1.6032,1.6034,1023600000.0
2008-02-27 08:40:00,1.60345,1.6042,1.603,1.6032,2286600000.0
2008-02-27 08:45:00,1.6032,1.6037,1.6014,1.6025,1465900000.0
2008-02-27 08:50:00,1.6025,1.603,1.60195,1.602,711100000.0
2008-02-27 08:55:00,1.602,1.6023,1.6012,1.6016,897500000.0
2008-02-27 09:00:00,1.60155,1.603,1.6015,1.6026,1350800000.0
2008-02-27 09:05:00,1.6028,1.6034,1.6021,1.6028,1392200000.0
2008-02-27 09:10:00,1.6028,1.6033,1.6024,1.6033,1386200000.0
2008-02-27 09:15:00,1.6033,1.6038,1.6028,1.60295,1500700000.0
2008-02-27 09:20:00,1.60295,1.6034,1.6027,1.6029,1307600000.0
2008-02-27 09:25:00,1.6029,1.6046,1.6029,1.6041,1784400000.0
2008-02-27 09:30:00,1.6042,1.6054,1.604,1.6053,1163500000.0
2008-02-27 09:35:00,1.6053,1.6057,1.6046,1.605,1126100000.0
2008-02-27 09:40:00,1.6049,1.6056,1.6041,1.6043,1323300000.0
2008-02-27 09:45:00,1.6044,1.6049,1.604,1.6043,1213800000.0
2008-02-27 09:50:00,1.6044,1.6045,1.6033,1.6035,1006000000.0
2008-02-27 09:55:00,1.6035,1.60365,1.6023,1.6026,896800000.0
2008-02-27 10:00:00,1.6026,1.6029,1.6015,1.6023,1201300000.0
2008-02-27 10:05:00,1.6023,1.6027,1.6015,1.6018,1046500000.0
2008-02-27 10:10:00,1.6018,1.6032,1.6017,1.6029,1555800000.0
2008-02-27 10:15:00,1.6029,1.6033,1.6024,1.6029,1142800000.0
2008-02-27 10:20:00,1.60295,1.603,1.6022,1.6023,826100000.0
2008-02-27 10:25:00,1.6023,1.6025,1.60125,1.6019,987000000.0
2008-02-27 10:30:00,1.6019,1.6029,1.6017,1.6025,1104300000.0
2008-02-27 10:35:00,1.6025,1.6033,1.60205,1.6027,667900000.0
2008-02-27 10:40:00,1.6028,1.6034,1.6026,1.603,585200000.0
2008-02-27 10:45:00,1.6031,1.6045,1.6028,1.6037,745200000.0
2008-02-27 10:50:00,1.6037,1.6046,1.60335,1.6041,1156400000.0
2008-02-27 10:55:00,1.60415,1.605,1.6033,1.605,992400000.0
2008-02-27 11:00:00,1.605,1.6059,1.6046,1.6053,1114900000.0
2008-02-27 11:05:00,1.6053,1.6058,1.60445,1.6053,1029400000.0
2008-02-27 11:10:00,1.6053,1.6057,1.60465,1.605,729300000.0
2008-02-27 11:15:00,1.60485,1.6051,1.6036,1.6045,1740800000.0
2008-02-27 11:20:00,1.6045,1.6047,1.6036,1.6038,1355100000.0
2008-02-27 11:25:00,1.60375,1.6038,1.6025,1.6029,981700000.0
2008-02-27 11:30:00,1.6029,1.604,1.6026,1.6034,758700000.0
2008-02-27 11:35:00,1.6034,1.6056,1.6033,1.6051,1269200000.0
2008-02-27 11:40:00,1.6053,1.6053,1.6033,1.6046,439300000.0
2008-02-27 11:45:00,1.6046,1.6054,1.6044,1.60535,488100000.0
2008-02-27 11:50:00,1.6052,1.60525,1.6042,1.6047,508600000.0
2008-02-27 11:55:00,1.6047,1.6049,1.604,1.6041,721300000.0
2008-02-27 12:00:00,1.6041,1.6043,1.6033,1.6038,382600000.0
2008-02-27 12:05:00,1.6038,1.6047,1.6037,1.6046,303100000.0
2008-02-27 12:10:00,1.6046,1.6051,1.6039,1.6043,743300000.0
2008-02-27 12:15:00,1.6043,1.6048,1.6037,1.6037,723700000.0
2008-02-27 12:20:00,1.6037,1.6043,1.6036,1.6041,388300000.0
2008-02-27 12:25:00,1.60395,1.6046,1.6039,1.6044,412100000.0
2008-02-27 12:30:00,1.6044,1.6047,1.604,1.6046,758300000.0
2008-02-27 12:35:00,1.6046,1.6046,1.6037,1.6041,1299800000.0
2008-02-27 12:40:00,1.6041,1.6043,1.6032,1.60395,1404900000.0
2008-02-27 12:45:00,1.60395,1.60435,1.6035,1.6037,804300000.0
2008-02-27 12:50:00,1.6037,1.6042,1.6036,1.6041,584100000.0
2008-02-27 12:55:00,1.6041,1.6045,1.6039,1.6043,664000000.0
2008-02-27 13:00:00,1.6043,1.6045,1.60305,1.6035,872800000.0
2008-02-27 13:05:00,1.6035,1.6038,1.6029,1.6035,717500000.0
2008-02-27 13:10:00,1.6036,1.60365,1.60235,1.603,1015600000.0
2008-02-27 13:15:00,1.603,1.6038,1.60265,1.6035,898000000.0
2008-02-27 13:20:00,1.6035,1.6042,1.60295,1.603,435700000.0
2008-02-27 13:25:00,1.603,1.6035,1.6026,1.60315,1002500000.0
2008-02-27 13:30:00,1.6032,1.6042,1.6031,1.6037,292500000.0
2008-02-27 13:35:00,1.6037,1.604,1.60155,1.603,408700000.0
2008-02-27 13:40:00,1.603,1.603,1.6023,1.6029,608400000.0
2008-02-27 13:45:00,1.6029,1.6033,1.6016,1.6019,370100000.0
2008-02-27 13:50:00,1.6019,1.6026,1.6017,1.602,488500000.0
2008-02-27 13:55:00,1.602,1.602,1.60125,1.6018,377000000.0
2008-02-27 14:00:00,1.6018,1.6033,1.60105,1.6029,692300000.0
2008-02-27 14:05:00,1.6029,1.6032,1.6024,1.6025,693700000.0
2008-02-27 14:10:00,1.6025,1.6028,1.60215,1.6026,783000000.0
2008-02-27 14:15:00,1.6026,1.6027,1.6012,1.6015,664300000.0
2008-02-27 14:20:00,1.6015,1.6019,1.601,1.6017,655400000.0
2008-02-27 14:25:00,1.6017,1.602,1.6005,1.6005,284100000.0
2008-02-27 14:30:00,1.6005,1.60145,1.6003,1.60135,450300000.0
2008-02-27 14:35:00,1.60125,1.6013,1.60025,1.6005,329400000.0
2008-02-27 14:40:00,1.6005,1.6007,1.5998,1.6002,317600000.0
2008-02-27 14:45:00,1.6002,1.6003,1.5999,1.6003,266300000.0
2008-02-27 14:50:00,1.6003,1.6013,1.5999,1.6011,640300000.0
2008-02-27 14:55:00,1.6011,1.6019,1.601,1.6011,214700000.0
2008-02-27 15:00:00,1.6011,1.6012,1.6003,1.6005,459100000.0
2008-02-27 15:05:00,1.6005,1.6022,1.6005,1.6021,1581900000.0
2008-02-27 15:10:00,1.6021,1.6022,1.6012,1.602,1901900000.0
2008-02-27 15:15:00,1.6018,1.6023,1.6013,1.6018,2272900000.0
2008-02-27 15:20:00,1.6018,1.6034,1.6014,1.6034,1330900000.0
2008-02-27 15:25:00,1.6034,1.6038,1.602,1.602,1332600000.0
2008-02-27 15:30:00,1.6029,1.6041,1.6022,1.6031,1894700000.0
2008-02-27 15:35:00,1.60285,1.6031,1.6019,1.6019,1058600000.0
2008-02-27 15:40:00,1.60195,1.6028,1.6018,1.602,707800000.0
2008-02-27 15:45:00,1.602,1.60325,1.6013,1.6026,1707600000.0
2008-02-27 15:50:00,1.6026,1.6036,1.602,1.60245,1389700000.0
2008-02-27 15:55:00,1.6024,1.6028,1.60165,1.6023,930500000.0
2008-02-27 16:00:00,1.6023,1.6037,1.6022,1.6035,1373000000.0
2008-02-27 16:05:00,1.6035,1.6041,1.6032,1.6036,977200000.0
2008-02-27 16:10:00,1.6036,1.6042,1.6032,1.6035,1084100000.0
2008-02-27 16:15:00,1.6035,1.604,1.6031,1.6032,474600000.0
2008-02-27 16:20:00,1.6032,1.6035,1.6026,1.603,1339000000.0
2008-02-27 16:25:00,1.603,1.6033,1.6025,1.6032,691900000.0
2008-02-27 16:30:00,1.6032,1.6043,1.6032,1.6041,650200000.0
2008-02-27 16:35:00,1.6043,1.6062,1.6041,1.6058,1470800000.0
2008-02-27 16:40:00,1.6059,1.6063,1.6045,1.6055,1210400000.0
2008-02-27 16:45:00,1.6055,1.6055,1.6035,1.60545,2473600000.0
2008-02-27 16:50:00,1.6054,1.6058,1.6026,1.6029,2909600000.0
2008-02-27 16:55:00,1.6029,1.6058,1.6027,1.6045,2962100000.0
2008-02-27 17:00:00,1.6046,1.6067,1.6046,1.6057,1895099992.0
2008-02-27 17:05:00,1.6057,1.6066,1.6046,1.6055,1441000000.0
2008-02-27 17:10:00,1.6054,1.6078,1.6053,1.6075,1236600000.0
2008-02-27 17:15:00,1.6075,1.608,1.6066,1.6077,969700000.0
2008-02-27 17:20:00,1.6077,1.6085,1.6072,1.6084,940300000.0
2008-02-27 17:25:00,1.60825,1.6088,1.6077,1.60795,1863400000.0
2008-02-27 17:30:00,1.6082,1.6091,1.6078,1.6086,2344300000.0
2008-02-27 17:35:00,1.6086,1.6087,1.6077,1.608,1862200000.0
2008-02-27 17:40:00,1.608,1.6084,1.607,1.6084,2906900000.0
2008-02-27 17:45:00,1.6084,1.6087,1.6067,1.6072,2553700000.0
2008-02-27 17:50:00,1.6073,1.6082,1.607,1.6077,2717700000.0
2008-02-27 17:55:00,1.6077,1.6095,1.6073,1.609,3347400000.0
2008-02-27 18:00:00,1.609,1.61065,1.6086,1.6099,3182400000.0
2008-02-27 18:05:00,1.6099,1.6103,1.6093,1.61,3298900000.0
2008-02-27 18:10:00,1.61,1.6107,1.6094,1.6101,2332800000.0
2008-02-27 18:15:00,1.6101,1.6115,1.6099,1.6113,937600000.0
2008-02-27 18:20:00,1.6114,1.6114,1.6102,1.611,1593600000.0
2008-02-27 18:25:00,1.611,1.611,1.6101,1.6107,791800000.0
2008-02-27 18:30:00,1.6107,1.6108,1.608,1.6091,2121100000.0
2008-02-27 18:35:00,1.6091,1.6097,1.6086,1.6088,1906200000.0
2008-02-27 18:40:00,1.6088,1.6093,1.608,1.6083,1247700000.0
2008-02-27 18:45:00,1.6083,1.6089,1.6068,1.6076,1305600000.0
2008-02-27 18:50:00,1.6076,1.6076,1.6067,1.6071,1734800000.0
2008-02-27 18:55:00,1.6071,1.6079,1.6064,1.60665,1397700000.0
2008-02-27 19:00:00,1.6068,1.6079,1.6064,1.6075,510200000.0
2008-02-27 19:05:00,1.6075,1.6077,1.6057,1.6067,1250100000.0
2008-02-27 19:10:00,1.6067,1.6071,1.6055,1.6058,1084200000.0
2008-02-27 19:15:00,1.6058,1.6064,1.6051,1.6057,704000000.0
2008-02-27 19:20:00,1.6057,1.6059,1.6047,1.6056,642000002.0
2008-02-27 19:25:00,1.6056,1.606,1.6048,1.605,737500000.0
2008-02-27 19:30:00,1.605,1.6052,1.6038,1.6038,526700000.0
2008-02-27 19:35:00,1.6038,1.605,1.6036,1.6049,513900000.0
2008-02-27 19:40:00,1.6049,1.6056,1.6048,1.6053,618800000.0
2008-02-27 19:45:00,1.6053,1.606,1.6048,1.6057,381200000.0
2008-02-27 19:50:00,1.6057,1.6064,1.6055,1.606,572600000.0
2008-02-27 19:55:00,1.606,1.6062,1.6053,1.6054,343000000.0
2008-02-27 20:00:00,1.6053,1.6055,1.6048,1.605,870400000.0
2008-02-27 20:05:00,1.605,1.606,1.605,1.606,670200000.0
2008-02-27 20:10:00,1.606,1.6062,1.6057,1.6061,444900000.0
2008-02-27 20:15:00,1.6061,1.6064,1.6056,1.6061,314900000.0
2008-02-27 20:20:00,1.6061,1.6063,1.6053,1.6057,771500000.0
2008-02-27 20:25:00,1.6057,1.6059,1.6053,1.6058,383800000.0
2008-02-27 20:30:00,1.6058,1.6067,1.6056,1.6066,347800000.0
2008-02-27 20:35:00,1.6066,1.6072,1.6065,1.6068,423500000.0
2008-02-27 20:40:00,1.6068,1.6076,1.6067,1.60705,500600000.0
2008-02-27 20:45:00,1.60705,1.6076,1.6068,1.6075,479600000.0
2008-02-27 20:50:00,1.6075,1.6078,1.6067,1.6072,586100000.0
2008-02-27 20:55:00,1.6072,1.6073,1.6064,1.6069,92100000.0
2008-02-27 21:00:00,1.60685,1.6079,1.6066,1.6072,893700000.0
2008-02-27 21:05:00,1.6072,1.6078,1.6066,1.6076,599800000.0
2008-02-27 21:10:00,1.6076,1.6076,1.6066,1.6073,747800000.0
2008-02-27 21:15:00,1.6073,1.6077,1.607,1.6073,356600000.0
2008-02-27 21:20:00,1.6073,1.6088,1.6072,1.6085,376900000.0
2008-02-27 21:25:00,1.6085,1.6091,1.6081,1.6086,556700000.0
2008-02-27 21:30:00,1.6086,1.6087,1.6079,1.6083,366300000.0
2008-02-27 21:35:00,1.6084,1.6085,1.6082,1.6084,498200000.0
2008-02-27 21:40:00,1.6084,1.6085,1.6074,1.6078,208700000.0
2008-02-27 21:45:00,1.6078,1.6082,1.6076,1.6081,167300000.0
2008-02-27 21:50:00,1.6081,1.6094,1.6081,1.609,472500000.0
2008-02-27 21:55:00,1.609,1.6091,1.60815,1.6083,368300000.0
2008-02-27 22:00:00,1.6083,1.6085,1.6076,1.6078,545700000.0
2008-02-27 22:05:00,1.6078,1.6081,1.6074,1.6078,378600000.0
2008-02-27 22:10:00,1.6078,1.6084,1.6078,1.608,448300000.0
2008-02-27 22:15:00,1.608,1.6085,1.6079,1.6081,309500000.0
2008-02-27 22:20:00,1.6081,1.6084,1.6069,1.6072,411500000.0
2008-02-27 22:25:00,1.6072,1.6077,1.6043,1.6054,1141600000.0
2008-02-27 22:30:00,1.6054,1.606,1.6044,1.6054,680600000.0
2008-02-27 22:35:00,1.6054,1.6056,1.6039,1.6047,872500000.0
2008-02-27 22:40:00,1.6049,1.6056,1.6045,1.6052,381100000.0
2008-02-27 22:45:00,1.6052,1.6058,1.6046,1.6054,587700000.0
2008-02-27 22:50:00,1.6054,1.6056,1.6042,1.6049,1255400000.0
2008-02-27 22:55:00,1.6049,1.6053,1.6048,1.6051,426000000.0
2008-02-27 23:00:00,1.6051,1.6057,1.6048,1.6051,449600000.0
2008-02-27 23:05:00,1.6051,1.6056,1.6046,1.605,464900000.0
2008-02-27 23:10:00,1.605,1.605,1.604,1.6044,463200000.0
2008-02-27 23:15:00,1.6044,1.6046,1.6042,1.6042,351300000.0
2008-02-27 23:20:00,1.6042,1.6049,1.6042,1.6046,385900000.0
2008-02-27 23:25:00,1.6046,1.6053,1.6044,1.6049,646800000.0
2008-02-27 23:30:00,1.6049,1.6052,1.6046,1.605,425800000.0
2008-02-27 23:35:00,1.605,1.6058,1.6049,1.6055,378600000.0
2008-02-27 23:40:00,1.6055,1.60615,1.6054,1.6057,608800000.0
2008-02-27 23:45:00,1.6057,1.6059,1.6054,1.6056,106100000.0
2008-02-27 23:50:00,1.6056,1.6065,1.6049,1.6065,339300000.0
2008-02-27 23:55:00,1.6065,1.6067,1.6051,1.6052,544100000.0
2008-02-28 00:00:00,1.6051,1.6068,1.6051,1.6061,1231400000.0
2008-02-28 00:05:00,1.6061,1.6069,1.6061,1.6062,1612200000.0
2008-02-28 00:10:00,1.6062,1.6065,1.6058,1.606,1239600000.0
2008-02-28 00:15:00,1.606,1.6062,1.6055,1.6061,138900000.0
2008-02-28 00:20:00,1.6061,1.6069,1.6058,1.6069,102000000.0
2008-02-28 00:25:00,1.6069,1.6074,1.6061,1.6066,259200000.0
2008-02-28 00:30:00,1.6066,1.6066,1.60585,1.60585,50900000.0
2008-02-28 00:35:00,1.60585,1.6061,1.6054,1.6061,60100000.0
2008-02-28 00:40:00,1.6061,1.6066,1.6059,1.6065,82600000.0
2008-02-28 00:45:00,1.6065,1.60665,1.6062,1.60655,57700000.0
2008-02-28 00:50:00,1.60655,1.6068,1.6064,1.6067,77300000.0
2008-02-28 00:55:00,1.6067,1.6069,1.6064,1.6067,57000000.0
2008-02-28 01:00:00,1.6067,1.6069,1.6063,1.6063,90100000.0
2008-02-28 01:05:00,1.60625,1.6066,1.6058,1.6064,168800000.0
2008-02-28 01:10:00,1.6064,1.6072,1.60605,1.6068,91200000.0
2008-02-28 01:15:00,1.6068,1.607,1.60635,1.6065,104600000.0
2008-02-28 01:20:00,1.6065,1.6068,1.6059,1.60675,121600000.0
2008-02-28 01:25:00,1.60675,1.6069,1.6065,1.6067,98900000.0
2008-02-28 01:30:00,1.6067,1.6067,1.6052,1.6052,307600000.0
2008-02-28 01:35:00,1.6052,1.6055,1.6045,1.60525,393200000.0
2008-02-28 01:40:00,1.60525,1.60525,1.6038,1.605,305400000.0
2008-02-28 01:45:00,1.605,1.6057,1.605,1.6056,261200000.0
2008-02-28 01:50:00,1.6056,1.6057,1.6051,1.6052,164100000.0
2008-02-28 01:55:00,1.6053,1.6055,1.6047,1.6048,299600000.0
2008-02-28 02:00:00,1.6048,1.6051,1.60415,1.6043,265700000.0
2008-02-28 02:05:00,1.60425,1.6043,1.6033,1.6036,401800000.0
2008-02-28 02:10:00,1.6034,1.6044,1.6031,1.6043,510000000.0
2008-02-28 02:15:00,1.6042,1.6048,1.6024,1.60365,439500000.0
2008-02-28 02:20:00,1.6037,1.6039,1.6034,1.6037,307000000.0
2008-02-28 02:25:00,1.6037,1.6037,1.6032,1.6034,448900000.0
2008-02-28 02:30:00,1.6034,1.6034,1.602,1.6029,360200000.0
2008-02-28 02:35:00,1.6029,1.60395,1.6025,1.6029,418600000.0
2008-02-28 02:40:00,1.60295,1.6038,1.6029,1.6038,211800000.0
2008-02-28 02:45:00,1.6038,1.6039,1.60245,1.6026,333800000.0
2008-02-28 02:50:00,1.6026,1.60285,1.6022,1.6024,269800000.0
2008-02-28 02:55:00,1.6024,1.6029,1.5982,1.5995,868100000.0
2008-02-28 03:00:00,1.59945,1.6012,1.5985,1.6001,893900000.0
2008-02-28 03:05:00,1.6001,1.6015,1.60005,1.6013,628600000.0
2008-02-28 03:10:00,1.6013,1.60175,1.6006,1.6012,483100000.0
2008-02-28 03:15:00,1.6012,1.6016,1.6012,1.6016,289300000.0
2008-02-28 03:20:00,1.6016,1.6019,1.6015,1.6019,275300000.0
2008-02-28 03:25:00,1.6019,1.60285,1.6015,1.60205,561900000.0
2008-02-28 03:30:00,1.6022,1.6025,1.6018,1.6021,618600000.0
2008-02-28 03:35:00,1.6021,1.6023,1.6009,1.6015,640700000.0
2008-02-28 03:40:00,1.6015,1.6015,1.6008,1.6009,322800000.0
2008-02-28 03:45:00,1.6009,1.6019,1.6007,1.6013,514000000.0
2008-02-28 03:50:00,1.6013,1.6016,1.601,1.60145,486200000.0
2008-02-28 03:55:00,1.6014,1.60195,1.6013,1.6017,375000000.0
2008-02-28 04:00:00,1.6017,1.6019,1.6013,1.6013,440100000.0
2008-02-28 04:05:00,1.6013,1.6024,1.60125,1.6023,238600000.0
2008-02-28 04:10:00,1.6022,1.6041,1.6022,1.60335,647700000.0
2008-02-28 04:15:00,1.6033,1.6039,1.6027,1.6039,392900000.0
2008-02-28 04:20:00,1.6039,1.604,1.6032,1.6034,462900000.0
2008-02-28 04:25:00,1.6034,1.6034,1.6029,1.6034,64200000.0
2008-02-28 04:30:00,1.6034,1.6036,1.6033,1.6036,100400000.0
2008-02-28 04:35:00,1.6036,1.6036,1.6028,1.6031,358700000.0
2008-02-28 04:40:00,1.6031,1.6032,1.6024,1.6027,534300000.0
2008-02-28 04:45:00,1.6027,1.6027,1.6017,1.60255,445100000.0
2008-02-28 04:50:00,1.60255,1.6026,1.6016,1.60165,458500000.0
2008-02-28 04:55:00,1.60165,1.6019,1.6007,1.6013,456100000.0
2008-02-28 05:00:00,1.6013,1.6016,1.6013,1.6016,174200000.0
2008-02-28 05:05:00,1.6016,1.6017,1.6014,1.6017,133900000.0
2008-02-28 05:10:00,1.6017,1.6022,1.6017,1.6022,322000000.0
2008-02-28 05:15:00,1.6022,1.6022,1.6016,1.602,97800000.0
2008-02-28 05:20:00,1.602,1.602,1.60115,1.6013,139700000.0
2008-02-28 05:25:00,1.6013,1.6015,1.6004,1.601,641600000.0
2008-02-28 05:30:00,1.601,1.6016,1.6005,1.60065,525300000.0
2008-02-28 05:35:00,1.60065,1.6013,1.6006,1.6011,514600000.0
2008-02-28 05:40:00,1.60105,1.6015,1.601,1.6012,109000000.0
2008-02-28 05:45:00,1.6012,1.6014,1.6011,1.6014,109300000.0
2008-02-28 05:50:00,1.6014,1.6021,1.6014,1.6021,233900000.0
2008-02-28 05:55:00,1.6021,1.6027,1.6018,1.6026,306200000.0
2008-02-28 06:00:00,1.6026,1.6026,1.6021,1.6023,203900000.0
2008-02-28 06:05:00,1.6023,1.6023,1.6017,1.602,136100000.0
2008-02-28 06:10:00,1.602,1.6022,1.602,1.6022,90300000.0
2008-02-28 06:15:00,1.6022,1.6023,1.60205,1.6023,127200000.0
2008-02-28 06:20:00,1.6023,1.6023,1.6023,1.6023,157800000.0
2008-02-28 06:25:00,1.6023,1.6023,1.60175,1.602,175800000.0
2008-02-28 06:30:00,1.602,1.6022,1.602,1.6021,258200000.0
2008-02-28 06:35:00,1.6021,1.603,1.6021,1.6027,242800000.0
2008-02-28 06:40:00,1.6027,1.6035,1.60265,1.6034,230800000.0
2008-02-28 06:45:00,1.6034,1.6038,1.6029,1.6033,148100000.0
2008-02-28 06:50:00,1.6033,1.6037,1.6033,1.6036,187200000.0
2008-02-28 06:55:00,1.6036,1.6038,1.6029,1.6029,347600000.0
2008-02-28 07:00:00,1.6029,1.6034,1.6027,1.60295,425000000.0
2008-02-28 07:05:00,1.60295,1.6037,1.6028,1.6036,312300000.0
2008-02-28 07:10:00,1.6036,1.6036,1.60295,1.6031,172900000.0
2008-02-28 07:15:00,1.6031,1.6046,1.6031,1.6042,334000000.0
2008-02-28 07:20:00,1.6042,1.6048,1.6039,1.6044,267300000.0
2008-02-28 07:25:00,1.6044,1.6046,1.6035,1.604,305000000.0
2008-02-28 07:30:00,1.604,1.60425,1.60385,1.60395,323900000.0
2008-02-28 07:35:00,1.60395,1.6042,1.6039,1.6042,171300000.0
2008-02-28 07:40:00,1.6042,1.6056,1.6041,1.6051,533800000.0
2008-02-28 07:45:00,1.6051,1.6051,1.6042,1.6044,422800000.0
2008-02-28 07:50:00,1.6045,1.6055,1.6042,1.60525,505700000.0
2008-02-28 07:55:00,1.6054,1.6067,1.6053,1.60575,352400000.0
2008-02-28 08:00:00,1.60595,1.6062,1.6047,1.6047,498200000.0
2008-02-28 08:05:00,1.6047,1.6049,1.60375,1.6044,382700000.0
2008-02-28 08:10:00,1.6044,1.6045,1.60385,1.6045,320600000.0
2008-02-28 08:15:00,1.6045,1.60505,1.60425,1.605,91900000.0
2008-02-28 08:20:00,1.605,1.6055,1.60475,1.6055,150400000.0
2008-02-28 08:25:00,1.6055,1.6071,1.60545,1.6071,134700000.0
2008-02-28 08:30:00,1.6071,1.60735,1.606,1.606,286100000.0
2008-02-28 08:35:00,1.606,1.6062,1.6047,1.6053,381700000.0
2008-02-28 08:40:00,1.6053,1.6058,1.6049,1.60535,211400000.0
2008-02-28 08:45:00,1.6054,1.60655,1.60495,1.6055,241600000.0
2008-02-28 08:50:00,1.6055,1.6056,1.6049,1.6049,368700000.0
2008-02-28 08:55:00,1.6049,1.60535,1.6049,1.605,274400000.0
2008-02-28 09:00:00,1.605,1.6051,1.60455,1.60455,324600000.0
2008-02-28 09:05:00,1.6045,1.6052,1.60425,1.6051,459600000.0
2008-02-28 09:10:00,1.6051,1.6051,1.6043,1.6044,330700000.0
2008-02-28 09:15:00,1.6044,1.6075,1.6044,1.6072,469500000.0
2008-02-28 09:20:00,1.6072,1.6084,1.6072,1.6082,804800000.0
2008-02-28 09:25:00,1.6082,1.6085,1.6067,1.60705,835500000.0
2008-02-28 09:30:00,1.60705,1.6087,1.60665,1.60865,890200000.0
2008-02-28 09:35:00,1.60865,1.6091,1.60765,1.6089,804400000.0
2008-02-28 09:40:00,1.6089,1.61,1.60865,1.6095,1622600000.0
2008-02-28 09:45:00,1.6095,1.6104,1.609,1.6091,1495200000.0
2008-02-28 09:50:00,1.6091,1.60965,1.6088,1.609,1201600000.0
2008-02-28 09:55:00,1.609,1.6095,1.6082,1.60845,1072700000.0
2008-02-28 10:00:00,1.60845,1.60935,1.6075,1.6079,1467200000.0
2008-02-28 10:05:00,1.6079,1.6084,1.60745,1.6076,1050100000.0
2008-02-28 10:10:00,1.6076,1.60785,1.6069,1.6069,891500000.0
2008-02-28 10:15:00,1.6069,1.60725,1.6062,1.6071,1080400000.0
2008-02-28 10:20:00,1.6071,1.6073,1.6058,1.6058,986600000.0
2008-02-28 10:25:00,1.6058,1.6063,1.6052,1.6058,1757200000.0
2008-02-28 10:30:00,1.6058,1.6067,1.60565,1.6062,586600000.0
2008-02-28 10:35:00,1.6062,1.6066,1.60565,1.60595,782700000.0
2008-02-28 10:40:00,1.60595,1.6071,1.6055,1.6069,671600000.0
2008-02-28 10:45:00,1.6069,1.6071,1.60615,1.6066,429900000.0
2008-02-28 10:50:00,1.6065,1.6073,1.6065,1.60705,162200000.0
2008-02-28 10:55:00,1.60705,1.60735,1.60525,1.6053,211400000.0
2008-02-28 11:00:00,1.6053,1.60625,1.60515,1.6055,323600000.0
2008-02-28 11:05:00,1.6055,1.6058,1.60375,1.6047,629300000.0
2008-02-28 11:10:00,1.6047,1.6049,1.60405,1.6043,852700000.0
2008-02-28 11:15:00,1.6043,1.6047,1.604,1.6047,583500000.0
2008-02-28 11:20:00,1.6047,1.6049,1.6041,1.6044,658900000.0
2008-02-28 11:25:00,1.60445,1.6046,1.6022,1.6026,1231100000.0
2008-02-28 11:30:00,1.6026,1.603,1.6011,1.6021,1049200000.0
2008-02-28 11:35:00,1.6021,1.6025,1.6016,1.6018,1096900000.0
2008-02-28 11:40:00,1.6018,1.6025,1.6013,1.602,410300000.0
2008-02-28 11:45:00,1.602,1.6028,1.60165,1.6027,765100000.0
2008-02-28 11:50:00,1.6028,1.60335,1.6027,1.6027,453600000.0
2008-02-28 11:55:00,1.6027,1.6041,1.6027,1.60325,1745800000.0
2008-02-28 12:00:00,1.60325,1.6037,1.603,1.6031,504100000.0
2008-02-28 12:05:00,1.6031,1.6031,1.6018,1.60245,881200000.0
2008-02-28 12:10:00,1.6024,1.60345,1.6022,1.60245,675600000.0
2008-02-28 12:15:00,1.6024,1.6028,1.60155,1.60185,1120900000.0
2008-02-28 12:20:00,1.60185,1.603,1.60175,1.6026,907100000.0
2008-02-28 12:25:00,1.6026,1.604,1.6024,1.6031,791100000.0
2008-02-28 12:30:00,1.6031,1.6036,1.60265,1.60275,603600000.0
2008-02-28 12:35:00,1.6028,1.6034,1.60185,1.60325,586800000.0
2008-02-28 12:40:00,1.60325,1.6037,1.60295,1.6031,300800000.0
2008-02-28 12:45:00,1.6031,1.604,1.6031,1.6034,362400000.0
2008-02-28 12:50:00,1.6032,1.6039,1.603,1.6032,350500000.0
2008-02-28 12:55:00,1.6032,1.6042,1.603,1.6034,349300000.0
2008-02-28 13:00:00,1.6034,1.6037,1.6031,1.6036,259200000.0
2008-02-28 13:05:00,1.6036,1.6041,1.6035,1.6038,225100000.0
2008-02-28 13:10:00,1.6039,1.6043,1.60315,1.6036,334600000.0
2008-02-28 13:15:00,1.6036,1.6038,1.60315,1.6037,363100000.0
2008-02-28 13:20:00,1.6037,1.6039,1.6033,1.6033,251500000.0
2008-02-28 13:25:00,1.6033,1.6042,1.6033,1.60385,314600000.0
2008-02-28 13:30:00,1.60385,1.6042,1.6031,1.6034,811300000.0
2008-02-28 13:35:00,1.6034,1.6035,1.6017,1.60215,427200000.0
2008-02-28 13:40:00,1.60215,1.6025,1.6019,1.6022,454000000.0
2008-02-28 13:45:00,1.6022,1.6023,1.6016,1.60205,258800000.0
2008-02-28 13:50:00,1.602,1.6021,1.60145,1.6016,714900000.0
2008-02-28 13:55:00,1.6016,1.6019,1.60095,1.6011,632500000.0
2008-02-28 14:00:00,1.6011,1.6012,1.6001,1.6005,451200000.0
2008-02-28 14:05:00,1.6005,1.60115,1.60025,1.6009,289400000.0
2008-02-28 14:10:00,1.6009,1.6014,1.6008,1.60135,384300000.0
2008-02-28 14:15:00,1.60135,1.6032,1.6011,1.6029,632700000.0
2008-02-28 14:20:00,1.6029,1.604,1.6029,1.6033,417000000.0
2008-02-28 14:25:00,1.6033,1.6037,1.6022,1.6023,648900000.0
2008-02-28 14:30:00,1.6023,1.6027,1.6016,1.6022,588500000.0
2008-02-28 14:35:00,1.6022,1.6043,1.6018,1.6038,967500000.0
2008-02-28 14:40:00,1.6038,1.604,1.60245,1.6026,914900000.0
2008-02-28 14:45:00,1.6026,1.6029,1.60225,1.6026,797500000.0
2008-02-28 14:50:00,1.6025,1.6027,1.6015,1.6016,725900000.0
2008-02-28 14:55:00,1.6016,1.6025,1.6013,1.60195,811100000.0
2008-02-28 15:00:00,1.6021,1.6038,1.6018,1.6031,741400000.0
2008-02-28 15:05:00,1.60295,1.6032,1.6023,1.603,1199500000.0
2008-02-28 15:10:00,1.60275,1.6043,1.60265,1.6036,950900000.0
2008-02-28 15:15:00,1.60365,1.6043,1.60295,1.60375,781500000.0
2008-02-28 15:20:00,1.60375,1.6039,1.6028,1.60295,1007900000.0
2008-02-28 15:25:00,1.60295,1.604,1.60245,1.60245,943900000.0
2008-02-28 15:30:00,1.60375,1.60535,1.6028,1.6039,1199400000.0
2008-02-28 15:35:00,1.60395,1.6053,1.60305,1.60445,824400000.0
2008-02-28 15:40:00,1.60445,1.6048,1.6039,1.604,808200000.0
2008-02-28 15:45:00,1.604,1.60495,1.6039,1.60495,534900000.0
2008-02-28 15:50:00,1.60495,1.6052,1.60385,1.60425,1118700000.0
2008-02-28 15:55:00,1.6042,1.6051,1.6038,1.6047,522900000.0
2008-02-28 16:00:00,1.6047,1.60565,1.6047,1.60525,264100000.0
2008-02-28 16:05:00,1.60525,1.6056,1.6024,1.6025,474400000.0
2008-02-28 16:10:00,1.6026,1.6034,1.6024,1.6029,475200000.0
2008-02-28 16:15:00,1.6029,1.60345,1.6029,1.60335,259400000.0
2008-02-28 16:20:00,1.60335,1.60395,1.6024,1.60315,512200000.0
2008-02-28 16:25:00,1.60315,1.6038,1.6028,1.60365,919200000.0
2008-02-28 16:30:00,1.60375,1.6044,1.60355,1.6042,230300000.0
2008-02-28 16:35:00,1.60425,1.6052,1.6039,1.6044,616900000.0
2008-02-28 16:40:00,1.6044,1.6048,1.604,1.60465,537800000.0
2008-02-28 16:45:00,1.60465,1.6048,1.60385,1.60445,244500000.0
2008-02-28 16:50:00,1.6044,1.6047,1.6036,1.6036,298900000.0
2008-02-28 16:55:00,1.6036,1.6051,1.6033,1.6038,687500000.0
2008-02-28 17:00:00,1.6038,1.6039,1.60295,1.6034,524000000.0
2008-02-28 17:05:00,1.6034,1.6037,1.603,1.6033,521400000.0
2008-02-28 17:10:00,1.6033,1.6034,1.6025,1.6027,844800000.0
2008-02-28 17:15:00,1.60275,1.6037,1.6024,1.6032,475100000.0
2008-02-28 17:20:00,1.6032,1.6036,1.603,1.6032,340900000.0
2008-02-28 17:25:00,1.60325,1.604,1.6032,1.6032,352500000.0
2008-02-28 17:30:00,1.6032,1.6034,1.6013,1.6015,364700000.0
2008-02-28 17:35:00,1.6016,1.6023,1.60145,1.60175,401900000.0
2008-02-28 17:40:00,1.60175,1.6022,1.6014,1.602,277300000.0
2008-02-28 17:45:00,1.602,1.60365,1.6019,1.6028,396600000.0
2008-02-28 17:50:00,1.6028,1.60425,1.6015,1.6021,658600000.0
2008-02-28 17:55:00,1.602,1.6026,1.6012,1.6019,515000000.0
2008-02-28 18:00:00,1.6021,1.6042,1.6013,1.6025,602000000.0
2008-02-28 18:05:00,1.60255,1.60295,1.60145,1.6016,377900000.0
2008-02-28 18:10:00,1.6016,1.6034,1.6016,1.6021,508700000.0
2008-02-28 18:15:00,1.6021,1.603,1.60125,1.6018,528700000.0
2008-02-28 18:20:00,1.6017,1.603,1.6016,1.6029,684900000.0
2008-02-28 18:25:00,1.6029,1.604,1.60285,1.60385,336700000.0
2008-02-28 18:30:00,1.60375,1.6044,1.6032,1.6035,460800000.0
2008-02-28 18:35:00,1.6036,1.6048,1.603,1.60305,372700000.0
2008-02-28 18:40:00,1.60305,1.6038,1.6028,1.603,237300000.0
2008-02-28 18:45:00,1.603,1.6032,1.6025,1.6025,206000000.0
2008-02-28 18:50:00,1.6025,1.6037,1.6025,1.6034,268900000.0
2008-02-28 18:55:00,1.6034,1.6035,1.60275,1.6032,305900000.0
2008-02-28 19:00:00,1.6032,1.6036,1.6031,1.6036,201700000.0
2008-02-28 19:05:00,1.6036,1.6048,1.60345,1.6044,422200000.0
2008-02-28 19:10:00,1.6044,1.6052,1.6039,1.6043,435600000.0
2008-02-28 19:15:00,1.6043,1.6046,1.603,1.6031,413300000.0
2008-02-28 19:20:00,1.60315,1.6033,1.6021,1.6025,294500000.0
2008-02-28 19:25:00,1.6025,1.603,1.6016,1.6017,305200000.0
2008-02-28 19:30:00,1.6017,1.6024,1.6009,1.6024,838800000.0
2008-02-28 19:35:00,1.6024,1.6036,1.60155,1.6017,332000000.0
2008-02-28 19:40:00,1.6017,1.6017,1.6006,1.6013,284800000.0
2008-02-28 19:45:00,1.6013,1.6021,1.6013,1.6017,425500000.0
2008-02-28 19:50:00,1.6017,1.6018,1.60145,1.60155,309500000.0
2008-02-28 19:55:00,1.60155,1.6046,1.60145,1.6041,400200000.0
2008-02-28 20:00:00,1.6041,1.60415,1.6021,1.60265,345200000.0
2008-02-28 20:05:00,1.60265,1.6038,1.6024,1.6035,398400000.0
2008-02-28 20:10:00,1.6035,1.60375,1.602,1.6026,313900000.0
2008-02-28 20:15:00,1.6026,1.6034,1.6023,1.6031,183900000.0
2008-02-28 20:20:00,1.6031,1.60385,1.60285,1.60375,191700000.0
2008-02-28 20:25:00,1.60375,1.6039,1.60305,1.6034,229700000.0
2008-02-28 20:30:00,1.6034,1.604,1.6032,1.6036,212700000.0
2008-02-28 20:35:00,1.6036,1.6036,1.6025,1.603,242100000.0
2008-02-28 20:40:00,1.603,1.6033,1.6022,1.6026,198800000.0
2008-02-28 20:45:00,1.6026,1.6032,1.6023,1.6028,156200000.0
2008-02-28 20:50:00,1.6028,1.6033,1.6026,1.603,140100000.0
2008-02-28 20:55:00,1.603,1.6031,1.60235,1.6024,146400000.0
2008-02-28 21:00:00,1.6024,1.603,1.6024,1.6027,218200000.0
2008-02-28 21:05:00,1.6027,1.6028,1.6022,1.6022,115000000.0
2008-02-28 21:10:00,1.6022,1.6028,1.6021,1.6025,118600000.0
2008-02-28 21:15:00,1.6025,1.6025,1.6018,1.6023,243100000.0
2008-02-28 21:20:00,1.6023,1.6025,1.6016,1.60175,208000000.0
2008-02-28 21:25:00,1.60175,1.6019,1.6012,1.6015,165000000.0
2008-02-28 21:30:00,1.6015,1.6026,1.6015,1.60235,167100000.0
2008-02-28 21:35:00,1.60235,1.6029,1.6023,1.60285,164400000.0
2008-02-28 21:40:00,1.6029,1.6036,1.6025,1.6036,171100000.0
2008-02-28 21:45:00,1.6036,1.6042,1.6033,1.6041,261200000.0
2008-02-28 21:50:00,1.6041,1.6041,1.6024,1.6025,180800000.0
2008-02-28 21:55:00,1.6025,1.6033,1.6024,1.6025,178700000.0
2008-02-28 22:00:00,1.60265,1.6033,1.6021,1.6025,224700000.0
2008-02-28 22:05:00,1.6025,1.6035,1.6025,1.6034,194400000.0
2008-02-28 22:10:00,1.6034,1.6036,1.60255,1.603,152100000.0
2008-02-28 22:15:00,1.603,1.6033,1.6027,1.60315,190900000.0
2008-02-28 22:20:00,1.60315,1.6036,1.60275,1.6035,142800000.0
2008-02-28 22:25:00,1.6035,1.6041,1.60325,1.60375,199400000.0
2008-02-28 22:30:00,1.60375,1.604,1.603,1.6031,176700000.0
2008-02-28 22:35:00,1.6031,1.6035,1.6024,1.6035,105100000.0
2008-02-28 22:40:00,1.6035,1.60365,1.6024,1.6025,153600000.0
2008-02-28 22:45:00,1.6025,1.6035,1.60235,1.6035,93400000.0
2008-02-28 22:50:00,1.6035,1.6036,1.6029,1.6032,133600000.0
2008-02-28 22:55:00,1.6032,1.6037,1.603,1.6036,150000000.0
2008-02-28 23:00:00,1.6036,1.6036,1.6029,1.6034,180400000.0
2008-02-28 23:05:00,1.6034,1.6039,1.6034,1.6035,133800000.0
2008-02-28 23:10:00,1.6035,1.6039,1.6035,1.6038,121600000.0
2008-02-28 23:15:00,1.6038,1.6044,1.60365,1.6042,146200000.0
2008-02-28 23:20:00,1.6042,1.6044,1.60385,1.604,114600000.0
2008-02-28 23:25:00,1.604,1.6045,1.6033,1.60345,186500000.0
2008-02-28 23:30:00,1.60345,1.60375,1.6032,1.60335,118400000.0
2008-02-28 23:35:00,1.60335,1.60375,1.6031,1.6034,122800000.0
2008-02-28 23:40:00,1.6034,1.60375,1.6027,1.6031,193700000.0
2008-02-28 23:45:00,1.6031,1.60315,1.6023,1.6028,194600000.0
2008-02-28 23:50:00,1.6028,1.60305,1.6013,1.6017,567000000.0
2008-02-28 23:55:00,1.6016,1.6022,1.6003,1.6007,772800000.0
2008-02-29 00:00:00,1.6007,1.6024,1.6007,1.6018,888900000.0
2008-02-29 00:05:00,1.6019,1.6019,1.6014,1.6018,2045900000.0
2008-02-29 00:10:00,1.6018,1.6027,1.6017,1.6026,1393500000.0
2008-02-29 00:15:00,1.6026,1.6027,1.6021,1.6025,171900000.0
2008-02-29 00:20:00,1.6025,1.6033,1.6019,1.603,388700000.0
2008-02-29 00:25:00,1.603,1.603,1.6018,1.6019,221700000.0
2008-02-29 00:30:00,1.6019,1.6019,1.6007,1.6014,264300000.0
2008-02-29 00:35:00,1.6014,1.60235,1.601,1.602,239100000.0
2008-02-29 00:40:00,1.602,1.60235,1.60145,1.60215,89200000.0
2008-02-29 00:45:00,1.60215,1.6024,1.6016,1.60185,58200000.0
2008-02-29 00:50:00,1.60185,1.60295,1.60185,1.60285,175400000.0
2008-02-29 00:55:00,1.60285,1.6031,1.6022,1.60235,151800000.0
2008-02-29 01:00:00,1.60235,1.6031,1.60215,1.60255,244700000.0
2008-02-29 01:05:00,1.60255,1.6029,1.60235,1.6028,160000000.0
2008-02-29 01:10:00,1.6026,1.60295,1.6026,1.60285,136600000.0
2008-02-29 01:15:00,1.60285,1.60405,1.60275,1.6035,215900000.0
2008-02-29 01:20:00,1.60405,1.60405,1.6034,1.60385,102000000.0
2008-02-29 01:25:00,1.60385,1.6041,1.6034,1.6036,232500000.0
2008-02-29 01:30:00,1.6036,1.6038,1.6033,1.6035,165400000.0
2008-02-29 01:35:00,1.6035,1.60475,1.6034,1.6043,487000000.0
2008-02-29 01:40:00,1.60435,1.6051,1.6036,1.6042,1605000000.0
2008-02-29 01:45:00,1.60415,1.6062,1.604,1.6058,1238600000.0
2008-02-29 01:50:00,1.60575,1.60705,1.6053,1.60615,980800000.0
2008-02-29 01:55:00,1.60605,1.60745,1.60605,1.60705,484700000.0
2008-02-29 02:00:00,1.60695,1.6081,1.60655,1.60675,626800000.0
2008-02-29 02:05:00,1.60715,1.60715,1.60545,1.60615,643600000.0
2008-02-29 02:10:00,1.60595,1.60625,1.60545,1.60575,401600000.0
2008-02-29 02:15:00,1.60575,1.60605,1.60545,1.60605,344600000.0
2008-02-29 02:20:00,1.60605,1.60635,1.60555,1.60555,588200000.0
2008-02-29 02:25:00,1.60555,1.60625,1.60535,1.60595,293200000.0
2008-02-29 02:30:00,1.60595,1.60695,1.60575,1.60615,680600000.0
2008-02-29 02:35:00,1.60615,1.60645,1.6051,1.60555,579200000.0
2008-02-29 02:40:00,1.60555,1.60715,1.60555,1.60675,739100000.0
2008-02-29 02:45:00,1.60675,1.60895,1.60675,1.60795,513800000.0
2008-02-29 02:50:00,1.60795,1.60805,1.60645,1.60665,744200000.0
2008-02-29 02:55:00,1.60665,1.60735,1.606,1.60645,1056200000.0
2008-02-29 03:00:00,1.60645,1.60645,1.60535,1.60605,616200000.0
2008-02-29 03:05:00,1.60605,1.60625,1.60545,1.60565,412900000.0
2008-02-29 03:10:00,1.60565,1.60645,1.60545,1.60605,403200000.0
2008-02-29 03:15:00,1.60595,1.60645,1.60555,1.60625,626900000.0
2008-02-29 03:20:00,1.60625,1.6069,1.6057,1.6068,275600000.0
2008-02-29 03:25:00,1.60665,1.60705,1.60615,1.60645,587600000.0
2008-02-29 03:30:00,1.60645,1.60655,1.60535,1.60565,376400000.0
2008-02-29 03:35:00,1.60565,1.60585,1.60445,1.60475,428700000.0
2008-02-29 03:40:00,1.60475,1.60485,1.60405,1.60465,522600000.0
2008-02-29 03:45:00,1.60465,1.60505,1.60445,1.60475,575200000.0
2008-02-29 03:50:00,1.60475,1.60535,1.60445,1.60505,768400000.0
2008-02-29 03:55:00,1.60505,1.60525,1.60445,1.6047,211800000.0
2008-02-29 04:00:00,1.6047,1.605,1.60465,1.60485,109300000.0
2008-02-29 04:05:00,1.60485,1.60495,1.60425,1.60435,339600000.0
2008-02-29 04:10:00,1.60435,1.60445,1.60405,1.60415,356800000.0
2008-02-29 04:15:00,1.60415,1.60435,1.60375,1.60405,486800000.0
2008-02-29 04:20:00,1.60405,1.60445,1.60395,1.60425,381000000.0
2008-02-29 04:25:00,1.60425,1.60445,1.60275,1.60355,465200000.0
2008-02-29 04:30:00,1.60355,1.60365,1.60255,1.60295,439800000.0
2008-02-29 04:35:00,1.60295,1.60325,1.60275,1.60285,304200000.0
2008-02-29 04:40:00,1.60285,1.60305,1.60255,1.60265,138400000.0
2008-02-29 04:45:00,1.60265,1.60325,1.60255,1.60295,397200000.0
2008-02-29 04:50:00,1.60285,1.60305,1.60205,1.60295,538600000.0
2008-02-29 04:55:00,1.60285,1.60335,1.60275,1.60305,298400000.0
2008-02-29 05:00:00,1.60305,1.60345,1.60255,1.60325,317800000.0
2008-02-29 05:05:00,1.60325,1.60365,1.60295,1.60345,302600000.0
2008-02-29 05:10:00,1.60345,1.60345,1.60315,1.60315,301600000.0
2008-02-29 05:15:00,1.60315,1.60325,1.60275,1.60295,528000000.0
2008-02-29 05:20:00,1.60295,1.60305,1.60255,1.60265,469000000.0
2008-02-29 05:25:00,1.60265,1.60325,1.60215,1.60295,395400000.0
2008-02-29 05:30:00,1.60295,1.60435,1.60295,1.60425,565600000.0
2008-02-29 05:35:00,1.60425,1.60505,1.60425,1.60475,458700000.0
2008-02-29 05:40:00,1.60475,1.60495,1.6035,1.6035,296000000.0
2008-02-29 05:45:00,1.6035,1.60385,1.6031,1.60315,159000000.0
2008-02-29 05:50:00,1.6031,1.60365,1.6029,1.603,190900000.0
2008-02-29 05:55:00,1.603,1.60395,1.60295,1.6036,247200000.0
2008-02-29 06:00:00,1.6036,1.60405,1.60355,1.60405,148500000.0
2008-02-29 06:05:00,1.60405,1.60425,1.604,1.60415,61800000.0
2008-02-29 06:10:00,1.6042,1.6049,1.60415,1.6044,249400000.0
2008-02-29 06:15:00,1.6044,1.6046,1.60425,1.60425,129000000.0
2008-02-29 06:20:00,1.60445,1.60455,1.60395,1.60425,135400000.0
2008-02-29 06:25:00,1.60425,1.60435,1.60395,1.6041,126800000.0
2008-02-29 06:30:00,1.6041,1.60435,1.604,1.6041,85800000.0
2008-02-29 06:35:00,1.6041,1.6042,1.60315,1.6037,127800000.0
2008-02-29 06:40:00,1.6037,1.6039,1.60335,1.60385,128000000.0
2008-02-29 06:45:00,1.60385,1.60385,1.60325,1.60345,381400000.0
2008-02-29 06:50:00,1.60355,1.60375,1.60295,1.60295,523800000.0
2008-02-29 06:55:00,1.60305,1.60305,1.60255,1.60275,381400000.0
2008-02-29 07:00:00,1.60275,1.60385,1.60275,1.60385,430200000.0
2008-02-29 07:05:00,1.60385,1.60405,1.60375,1.60375,331400000.0
2008-02-29 07:10:00,1.60375,1.60465,1.60355,1.60455,491400000.0
2008-02-29 07:15:00,1.60455,1.60485,1.60415,1.60475,494000000.0
2008-02-29 07:20:00,1.60475,1.60475,1.60395,1.60395,211400000.0
2008-02-29 07:25:00,1.60395,1.60435,1.60355,1.60355,361400000.0
2008-02-29 07:30:00,1.60355,1.60505,1.60355,1.60505,595200000.0
2008-02-29 07:35:00,1.60505,1.60575,1.60475,1.60555,513600000.0
2008-02-29 07:40:00,1.60555,1.60605,1.60545,1.60605,405800000.0
2008-02-29 07:45:00,1.60605,1.60625,1.60545,1.60555,391400000.0
2008-02-29 07:50:00,1.60565,1.60565,1.60485,1.60495,560400000.0
2008-02-29 07:55:00,1.60495,1.6054,1.60445,1.6054,179500000.0
2008-02-29 08:00:00,1.60545,1.6061,1.60495,1.60575,428400000.0
2008-02-29 08:05:00,1.60575,1.60605,1.60565,1.60585,575800000.0
2008-02-29 08:10:00,1.60585,1.60605,1.60545,1.60585,483400000.0
2008-02-29 08:15:00,1.60585,1.60595,1.60565,1.60575,396000000.0
2008-02-29 08:20:00,1.60545,1.60565,1.60455,1.60465,528600000.0
2008-02-29 08:25:00,1.60475,1.60495,1.6043,1.60465,232300000.0
2008-02-29 08:30:00,1.6043,1.60435,1.60385,1.604,148000000.0
2008-02-29 08:35:00,1.60395,1.6045,1.60385,1.6042,181400000.0
2008-02-29 08:40:00,1.6042,1.6043,1.60385,1.60425,38200000.0
2008-02-29 08:45:00,1.60425,1.60565,1.604,1.6052,163600000.0
2008-02-29 08:50:00,1.6052,1.6058,1.60495,1.60545,249000000.0
2008-02-29 08:55:00,1.60545,1.60545,1.60425,1.605,93800000.0
2008-02-29 09:00:00,1.605,1.605,1.60395,1.60425,161600000.0
2008-02-29 09:05:00,1.6042,1.6047,1.6031,1.60325,96200000.0
2008-02-29 09:10:00,1.60325,1.60475,1.603,1.6045,85400000.0
2008-02-29 09:15:00,1.6045,1.60475,1.60395,1.6041,72800000.0
2008-02-29 09:20:00,1.60395,1.60495,1.6039,1.60485,121400000.0
2008-02-29 09:25:00,1.60485,1.60495,1.60355,1.60475,126700000.0
2008-02-29 09:30:00,1.6047,1.6055,1.6045,1.60525,290200000.0
2008-02-29 09:35:00,1.60525,1.6062,1.60505,1.60585,322000000.0
2008-02-29 09:40:00,1.60585,1.6069,1.60565,1.6062,810300000.0
2008-02-29 09:45:00,1.60625,1.60725,1.60515,1.60595,798400000.0
2008-02-29 09:50:00,1.60585,1.60755,1.6057,1.60595,1399800000.0
2008-02-29 09:55:00,1.60595,1.6063,1.60495,1.606,1151600000.0
2008-02-29 10:00:00,1.60605,1.6067,1.60555,1.60655,1143000000.0
2008-02-29 10:05:00,1.60655,1.607,1.6062,1.60655,1174200000.0
2008-02-29 10:10:00,1.60655,1.6066,1.60605,1.60635,897000000.0
2008-02-29 10:15:00,1.6064,1.6073,1.60585,1.6071,854800000.0
2008-02-29 10:20:00,1.6071,1.6071,1.6063,1.60635,1515400000.0
2008-02-29 10:25:00,1.60635,1.6084,1.60635,1.6084,1540000000.0
2008-02-29 10:30:00,1.60805,1.6084,1.60695,1.60695,1607500000.0
2008-02-29 10:35:00,1.6074,1.60815,1.60685,1.60785,1773600000.0
2008-02-29 10:40:00,1.60795,1.6089,1.60755,1.60855,1671200000.0
2008-02-29 10:45:00,1.60855,1.6105,1.60855,1.6103,1977600000.0
2008-02-29 10:50:00,1.6103,1.61165,1.60995,1.61155,1647599998.0
2008-02-29 10:55:00,1.61155,1.61225,1.61015,1.61175,1716800000.0
2008-02-29 11:00:00,1.61175,1.61175,1.60935,1.6095,2044000000.0
2008-02-29 11:05:00,1.60945,1.6095,1.60765,1.6081,1764100000.0
2008-02-29 11:10:00,1.60805,1.60845,1.60755,1.60775,1258000000.0
2008-02-29 11:15:00,1.60775,1.60835,1.60755,1.60805,818300000.0
2008-02-29 11:20:00,1.6083,1.6089,1.60805,1.60885,593400000.0
2008-02-29 11:25:00,1.60885,1.6098,1.6087,1.6095,769400000.0
2008-02-29 11:30:00,1.6096,1.6096,1.6087,1.60885,420400000.0
2008-02-29 11:35:00,1.60885,1.60895,1.60825,1.60885,366800000.0
2008-02-29 11:40:00,1.6089,1.6092,1.60805,1.60845,400400000.0
2008-02-29 11:45:00,1.60845,1.6093,1.60825,1.60885,416400000.0
2008-02-29 11:50:00,1.60885,1.61085,1.60855,1.6104,1003200000.0
2008-02-29 11:55:00,1.61045,1.6115,1.6101,1.61135,1421500000.0
2008-02-29 12:00:00,1.61135,1.61205,1.61105,1.6115,1782800000.0
2008-02-29 12:05:00,1.6115,1.61315,1.6112,1.6128,2145600000.0
2008-02-29 12:10:00,1.6128,1.6139,1.61265,1.6136,1496400000.0
2008-02-29 12:15:00,1.6136,1.6137,1.61185,1.61185,1258200000.0
2008-02-29 12:20:00,1.6119,1.6124,1.61165,1.6124,992100000.0
2008-02-29 12:25:00,1.6124,1.6127,1.6117,1.6121,138700000.0
2008-02-29 12:30:00,1.6121,1.6132,1.6118,1.6126,478900000.0
2008-02-29 12:35:00,1.6126,1.6138,1.61195,1.6138,478600000.0
2008-02-29 12:40:00,1.6138,1.6146,1.61365,1.61375,459600000.0
2008-02-29 12:45:00,1.61375,1.6149,1.61365,1.6144,453100000.0
2008-02-29 12:50:00,1.6144,1.6155,1.6138,1.61545,302800000.0
2008-02-29 12:55:00,1.61545,1.6156,1.6145,1.6154,527400000.0
2008-02-29 13:00:00,1.6154,1.6192,1.6152,1.61895,642700000.0
2008-02-29 13:05:00,1.6189,1.6197,1.6171,1.6173,1350300000.0
2008-02-29 13:10:00,1.61725,1.6209,1.61655,1.62055,1205900000.0
2008-02-29 13:15:00,1.6205,1.6219,1.61985,1.6204,1152700000.0
2008-02-29 13:20:00,1.6203,1.6204,1.6184,1.6184,677600000.0
2008-02-29 13:25:00,1.6184,1.6223,1.6184,1.6216,559800000.0
2008-02-29 13:30:00,1.62155,1.6217,1.6172,1.6189,403300000.0
2008-02-29 13:35:00,1.619,1.6217,1.6183,1.6217,393100000.0
2008-02-29 13:40:00,1.6217,1.6231,1.6214,1.6218,492000000.0
2008-02-29 13:45:00,1.6227,1.6231,1.6217,1.6219,315100000.0
2008-02-29 13:50:00,1.6208,1.6216,1.6208,1.6214,609300000.0
2008-02-29 13:55:00,1.6213,1.6221,1.621,1.622,786200000.0
2008-02-29 14:00:00,1.622,1.6222,1.6194,1.6196,1016700000.0
2008-02-29 14:05:00,1.6196,1.6196,1.61805,1.6184,1490800000.0
2008-02-29 14:10:00,1.61835,1.6193,1.6173,1.61765,1433600000.0
2008-02-29 14:15:00,1.61765,1.6194,1.61735,1.619,1361900000.0
2008-02-29 14:20:00,1.61895,1.6196,1.6184,1.619,1564400000.0
2008-02-29 14:25:00,1.6189,1.6198,1.61815,1.6182,1124500000.0
2008-02-29 14:30:00,1.6182,1.6193,1.6177,1.6186,1024000000.0
2008-02-29 14:35:00,1.6186,1.62605,1.6184,1.6259,1693000000.0
2008-02-29 14:40:00,1.6259,1.6259,1.6218,1.62355,2119400000.0
2008-02-29 14:45:00,1.6235,1.62445,1.62305,1.6238,1854200000.0
2008-02-29 14:50:00,1.62395,1.6256,1.6234,1.62405,1833000000.0
2008-02-29 14:55:00,1.62405,1.626,1.6235,1.6258,2141800000.0
2008-02-29 15:00:00,1.6258,1.626,1.6217,1.62275,2023400000.0
2008-02-29 15:05:00,1.62275,1.6235,1.62185,1.6235,1590100000.0
2008-02-29 15:10:00,1.6235,1.6253,1.6216,1.62245,1809700000.0
2008-02-29 15:15:00,1.62255,1.6228,1.6219,1.6223,1255300000.0
2008-02-29 15:20:00,1.6223,1.6231,1.6215,1.6222,2210100000.0
2008-02-29 15:25:00,1.6222,1.62265,1.62025,1.62075,2844800000.0
2008-02-29 15:30:00,1.62065,1.6242,1.61895,1.62195,2434199999.0
2008-02-29 15:35:00,1.62195,1.623,1.6206,1.6228,1261700000.0
2008-02-29 15:40:00,1.6228,1.62315,1.62145,1.6225,1307000000.0
2008-02-29 15:45:00,1.6225,1.6226,1.62115,1.62205,1528000000.0
2008-02-29 15:50:00,1.622,1.6221,1.62075,1.6209,506800000.0
2008-02-29 15:55:00,1.6207,1.621,1.62015,1.6204,1128200000.0
2008-02-29 16:00:00,1.6204,1.6218,1.62,1.6214,691500000.0
2008-02-29 16:05:00,1.6214,1.6214,1.6195,1.62,1217500000.0
2008-02-29 16:10:00,1.62,1.6205,1.6186,1.6189,1667000000.0
2008-02-29 16:15:00,1.6189,1.6195,1.6186,1.6189,855800000.0
2008-02-29 16:20:00,1.6189,1.6191,1.6185,1.6188,1163600000.0
2008-02-29 16:25:00,1.6188,1.6197,1.6184,1.61855,1644700000.0
2008-02-29 16:30:00,1.6185,1.61985,1.61805,1.6187,2381800000.0
2008-02-29 16:35:00,1.6187,1.62025,1.6187,1.6202,1776399999.0
2008-02-29 16:40:00,1.6202,1.62275,1.62005,1.622,2565200000.0
2008-02-29 16:45:00,1.622,1.62445,1.62175,1.62425,1717500000.0
2008-02-29 16:50:00,1.62425,1.6244,1.6224,1.62335,2707400000.0
2008-02-29 16:55:00,1.62335,1.624,1.62165,1.6229,1653900000.0
2008-02-29 17:00:00,1.6229,1.62435,1.62225,1.6228,2916700000.0
2008-02-29 17:05:00,1.6228,1.62385,1.62205,1.6235,3530600000.0
2008-02-29 17:10:00,1.6235,1.62495,1.62295,1.62485,3115300000.0
2008-02-29 17:15:00,1.62485,1.626,1.6239,1.6242,3509000000.0
2008-02-29 17:20:00,1.62425,1.62435,1.62275,1.6238,2559600000.0
2008-02-29 17:25:00,1.6238,1.62455,1.62335,1.6239,2359100000.0
2008-02-29 17:30:00,1.6239,1.6263,1.62375,1.62405,3384700000.0
2008-02-29 17:35:00,1.62405,1.62435,1.6231,1.62355,2995200000.0
2008-02-29 17:40:00,1.62355,1.6261,1.62355,1.62565,2990700000.0
2008-02-29 17:45:00,1.6256,1.62655,1.6248,1.62645,3183000000.0
2008-02-29 17:50:00,1.62645,1.6281,1.6259,1.6268,2884200000.0
2008-02-29 17:55:00,1.6267,1.62695,1.6222,1.6225,3010200000.0
2008-02-29 18:00:00,1.6225,1.6232,1.6217,1.6224,2620200000.0
2008-02-29 18:05:00,1.6224,1.6224,1.619,1.6207,2920100000.0
2008-02-29 18:10:00,1.6207,1.62175,1.6205,1.6217,2678800000.0
2008-02-29 18:15:00,1.6217,1.622,1.6209,1.6211,1862200000.0
2008-02-29 18:20:00,1.6211,1.6229,1.621,1.6219,1667100000.0
2008-02-29 18:25:00,1.622,1.622,1.6198,1.62,2018900000.0
2008-02-29 18:30:00,1.62,1.62025,1.6181,1.6187,1450500000.0
2008-02-29 18:35:00,1.6187,1.6195,1.618,1.6193,1704900000.0
2008-02-29 18:40:00,1.61925,1.6202,1.61925,1.62005,719200000.0
2008-02-29 18:45:00,1.62005,1.6209,1.6191,1.6201,817600000.0
2008-02-29 18:50:00,1.6201,1.6209,1.62,1.62035,735900000.0
2008-02-29 18:55:00,1.6203,1.6217,1.6202,1.6207,1071500000.0
2008-02-29 19:00:00,1.6206,1.6213,1.6196,1.6211,1187300000.0
2008-02-29 19:05:00,1.6211,1.6214,1.62065,1.6207,611400000.0
2008-02-29 19:10:00,1.6207,1.62115,1.6203,1.62045,808800000.0
2008-02-29 19:15:00,1.62045,1.6218,1.6197,1.6217,1351100000.0
2008-02-29 19:20:00,1.6217,1.62245,1.62105,1.6216,1040700000.0
2008-02-29 19:25:00,1.6216,1.6216,1.6194,1.61965,1484600000.0
2008-02-29 19:30:00,1.61965,1.6208,1.6193,1.61955,652400000.0
2008-02-29 19:35:00,1.61955,1.6209,1.6194,1.6209,767500000.0
2008-02-29 19:40:00,1.6209,1.62155,1.62025,1.62075,1020900000.0
2008-02-29 19:45:00,1.62075,1.6216,1.6207,1.6213,498500000.0
2008-02-29 19:50:00,1.6213,1.6218,1.62065,1.6207,624800000.0
2008-02-29 19:55:00,1.6207,1.62075,1.6202,1.62055,1161500000.0
2008-02-29 20:00:00,1.62055,1.6216,1.62045,1.6215,876600000.0
2008-02-29 20:05:00,1.6215,1.6221,1.62085,1.62145,673800000.0
2008-02-29 20:10:00,1.6215,1.62175,1.62135,1.62155,560200000.0
2008-02-29 20:15:00,1.62155,1.62255,1.62155,1.62225,548300000.0
2008-02-29 20:20:00,1.62225,1.6223,1.62155,1.62175,1191900000.0
2008-02-29 20:25:00,1.62175,1.6225,1.62165,1.6223,941500000.0
2008-02-29 20:30:00,1.6223,1.623,1.6221,1.6225,708300000.0
2008-02-29 20:35:00,1.6225,1.62335,1.62175,1.62185,1429400000.0
2008-02-29 20:40:00,1.6218,1.6222,1.6206,1.62065,926600000.0
2008-02-29 20:45:00,1.62065,1.6222,1.6206,1.6219,921700000.0
2008-02-29 20:50:00,1.6219,1.62235,1.6217,1.6222,176200000.0
2008-02-29 20:55:00,1.6222,1.6228,1.6222,1.6226,409600000.0
2008-02-29 21:00:00,1.6226,1.6262,1.6224,1.6258,1021700000.0
2008-02-29 21:05:00,1.6258,1.6269,1.6252,1.6254,1009599999.0
2008-02-29 21:10:00,1.6254,1.6262,1.62495,1.62605,1184300002.0
2008-02-29 21:15:00,1.62605,1.6282,1.626,1.6267,1854000001.0
2008-02-29 21:20:00,1.6267,1.62715,1.62525,1.62575,1333599998.0
2008-02-29 21:25:00,1.62575,1.62655,1.62535,1.62635,1310299998.0
2008-02-29 21:30:00,1.6263,1.6285,1.6263,1.628,1432800000.0
2008-02-29 21:35:00,1.628,1.6287,1.6279,1.6284,1019900000.0
2008-02-29 21:40:00,1.62855,1.6302,1.6284,1.6291,1343100000.0
2008-02-29 21:45:00,1.6291,1.6292,1.6282,1.62895,726100000.0
2008-02-29 21:50:00,1.62895,1.6291,1.62755,1.6284,818000000.0
2008-02-29 21:55:00,1.6284,1.62945,1.6283,1.6294,638000000.0
2008-02-29 22:00:00,1.6296,1.6298,1.6288,1.62885,761500000.0
2008-02-29 22:05:00,1.62885,1.6292,1.62855,1.6291,329600000.0
2008-02-29 22:10:00,1.6291,1.6296,1.62865,1.62895,577300000.0
2008-02-29 22:15:00,1.62895,1.62915,1.62855,1.629,263200000.0
2008-02-29 22:20:00,1.629,1.6294,1.62705,1.6272,671400000.0
2008-02-29 22:25:00,1.6272,1.6274,1.62655,1.6269,745500000.0
2008-02-29 22:30:00,1.62695,1.6277,1.62675,1.6277,414700000.0
2008-02-29 22:35:00,1.6277,1.6287,1.6272,1.6286,273500000.0
2008-02-29 22:40:00,1.6286,1.6298,1.62805,1.62965,659300000.0
2008-02-29 22:45:00,1.62965,1.6303,1.6295,1.6298,351200000.0
2008-02-29 22:50:00,1.6298,1.63095,1.6291,1.62995,1068700000.0
2008-02-29 22:55:00,1.62995,1.63005,1.62915,1.62925,1262500000.0
2008-02-29 23:00:00,1.62925,1.62935,1.62885,1.6291,210400000.0
2008-03-03 00:00:00,1.6344,1.6348,1.6327,1.633,141500000.0
2008-03-03 00:05:00,1.6331,1.6347,1.6313,1.6339,141500000.0
2008-03-03 00:10:00,1.6341,1.6343,1.6297,1.6307,149100000.0
2008-03-03 00:15:00,1.6307,1.6329,1.6306,1.6325,182900000.0
2008-03-03 00:20:00,1.6325,1.6334,1.6322,1.6332,129500000.0
2008-03-03 00:25:00,1.6332,1.6384,1.6331,1.6368,192000000.0
2008-03-03 00:30:00,1.6368,1.6379,1.6358,1.6376,194500000.0
2008-03-03 00:35:00,1.6376,1.6382,1.6368,1.6369,352500000.0
2008-03-03 00:40:00,1.6369,1.6375,1.636,1.636,268700000.0
2008-03-03 00:45:00,1.636,1.6362,1.6353,1.636,145800000.0
2008-03-03 00:50:00,1.636,1.6362,1.6337,1.6342,191800000.0
2008-03-03 00:55:00,1.6344,1.6349,1.6335,1.6348,267100000.0
2008-03-03 01:00:00,1.6348,1.6351,1.6325,1.633,195000000.0
2008-03-03 01:05:00,1.633,1.6351,1.632,1.6338,251500000.0
2008-03-03 01:10:00,1.6338,1.6341,1.6329,1.6332,171000000.0
2008-03-03 01:15:00,1.6333,1.6346,1.6323,1.6343,215900000.0
2008-03-03 01:20:00,1.6343,1.6356,1.6342,1.635,199100000.0
2008-03-03 01:25:00,1.635,1.635,1.632,1.6324,330100000.0
2008-03-03 01:30:00,1.6323,1.6327,1.6292,1.6294,307500000.0
2008-03-03 01:35:00,1.6294,1.6317,1.6292,1.6316,378900000.0
2008-03-03 01:40:00,1.6316,1.6334,1.631,1.6333,289900000.0
2008-03-03 01:45:00,1.6333,1.6333,1.6316,1.6319,185300000.0
2008-03-03 01:50:00,1.6317,1.6319,1.6288,1.63,160600000.0
2008-03-03 01:55:00,1.63,1.632,1.6296,1.63115,196100000.0
2008-03-03 02:00:00,1.63115,1.6316,1.6309,1.6311,272200000.0
2008-03-03 02:05:00,1.6311,1.6312,1.6301,1.6302,426500000.0
2008-03-03 02:10:00,1.6302,1.6304,1.6296,1.6298,346500000.0
2008-03-03 02:15:00,1.6299,1.6302,1.6296,1.6297,434000000.0
2008-03-03 02:20:00,1.6298,1.6309,1.6296,1.6302,358400000.0
2008-03-03 02:25:00,1.6302,1.6312,1.6296,1.6302,425700000.0
2008-03-03 02:30:00,1.6302,1.6314,1.6301,1.6312,430100000.0
2008-03-03 02:35:00,1.6312,1.63125,1.6301,1.6307,369400000.0
2008-03-03 02:40:00,1.6307,1.63095,1.63,1.63095,436000000.0
2008-03-03 02:45:00,1.63095,1.6316,1.6304,1.63095,303300000.0
2008-03-03 02:50:00,1.63095,1.6316,1.6299,1.6307,608200000.0
2008-03-03 02:55:00,1.6307,1.6313,1.6304,1.6311,479500000.0
2008-03-03 03:00:00,1.6311,1.6325,1.63105,1.6322,481300000.0
2008-03-03 03:05:00,1.6322,1.6323,1.6315,1.6316,369500000.0
2008-03-03 03:10:00,1.6316,1.6318,1.6308,1.6316,499400000.0
2008-03-03 03:15:00,1.6316,1.63165,1.6305,1.63095,510700000.0
2008-03-03 03:20:00,1.63095,1.6314,1.6307,1.6314,316900000.0
2008-03-03 03:25:00,1.6314,1.6327,1.6314,1.6324,360800000.0
2008-03-03 03:30:00,1.6324,1.6324,1.6311,1.632,370000000.0
2008-03-03 03:35:00,1.632,1.6322,1.6315,1.6318,202400000.0
2008-03-03 03:40:00,1.6318,1.6318,1.6312,1.6316,243200000.0
2008-03-03 03:45:00,1.6316,1.6318,1.6312,1.6316,222400000.0
2008-03-03 03:50:00,1.6316,1.6325,1.6314,1.6323,281600000.0
2008-03-03 03:55:00,1.6323,1.6327,1.6316,1.6316,282400000.0
2008-03-03 04:00:00,1.6316,1.6325,1.6311,1.6321,317600000.0
2008-03-03 04:05:00,1.6321,1.6322,1.6315,1.6316,214400000.0
2008-03-03 04:10:00,1.6317,1.6321,1.6315,1.632,221600000.0
2008-03-03 04:15:00,1.632,1.6326,1.6318,1.6323,283200000.0
2008-03-03 04:20:00,1.6323,1.6336,1.6322,1.6334,328800000.0
2008-03-03 04:25:00,1.6334,1.6338,1.6332,1.6335,236800000.0
2008-03-03 04:30:00,1.6335,1.634,1.6331,1.6336,310400000.0
2008-03-03 04:35:00,1.6336,1.6348,1.6336,1.6345,323200000.0
2008-03-03 04:40:00,1.6345,1.6349,1.6342,1.6346,292800000.0
2008-03-03 04:45:00,1.6346,1.6349,1.6329,1.6333,277600000.0
2008-03-03 04:50:00,1.6333,1.6345,1.6333,1.6339,275200000.0
2008-03-03 04:55:00,1.6341,1.6342,1.6337,1.6341,264000000.0
2008-03-03 05:00:00,1.6341,1.6346,1.6334,1.6334,284800000.0
2008-03-03 05:05:00,1.6334,1.6342,1.6332,1.634,272000000.0
2008-03-03 05:10:00,1.634,1.6344,1.6337,1.6339,280800000.0
2008-03-03 05:15:00,1.6339,1.6339,1.6333,1.6335,324000000.0
2008-03-03 05:20:00,1.6335,1.63415,1.63325,1.63415,368900000.0
2008-03-03 05:25:00,1.63415,1.63435,1.6337,1.6339,307700000.0
2008-03-03 05:30:00,1.6339,1.634,1.6329,1.6333,215700000.0
2008-03-03 05:35:00,1.6333,1.6333,1.6324,1.6325,276000000.0
2008-03-03 05:40:00,1.6325,1.6329,1.6322,1.6328,249600000.0
2008-03-03 05:45:00,1.6328,1.634,1.6328,1.6332,217600000.0
2008-03-03 05:50:00,1.6332,1.6336,1.633,1.63345,251100000.0
2008-03-03 05:55:00,1.63345,1.63385,1.6331,1.6332,451500000.0
2008-03-03 06:00:00,1.6332,1.6336,1.6332,1.6333,424800000.0
2008-03-03 06:05:00,1.6335,1.6337,1.6332,1.6333,210400000.0
2008-03-03 06:10:00,1.6333,1.6335,1.633,1.6332,575200000.0
2008-03-03 06:15:00,1.6333,1.6333,1.6309,1.632,852000000.0
2008-03-03 06:20:00,1.632,1.632,1.6313,1.6316,556000000.0
2008-03-03 06:25:00,1.6316,1.63195,1.6309,1.6309,514300000.0
2008-03-03 06:30:00,1.6309,1.63145,1.6305,1.63125,582400000.0
2008-03-03 06:35:00,1.63125,1.63145,1.63095,1.631,636000000.0
2008-03-03 06:40:00,1.631,1.63125,1.6304,1.6307,553600000.0
2008-03-03 06:45:00,1.6307,1.6312,1.6297,1.6299,920800000.0
2008-03-03 06:50:00,1.6301,1.6302,1.6291,1.6296,665600000.0
2008-03-03 06:55:00,1.6296,1.6297,1.6283,1.6284,836800000.0
2008-03-03 07:00:00,1.6284,1.6288,1.6282,1.6282,771200000.0
2008-03-03 07:05:00,1.6282,1.6288,1.6276,1.6278,1056000000.0
2008-03-03 07:10:00,1.6278,1.6283,1.6275,1.6278,532800000.0
2008-03-03 07:15:00,1.6278,1.6286,1.6278,1.6284,743200000.0
2008-03-03 07:20:00,1.6284,1.629,1.6281,1.629,683300000.0
2008-03-03 07:25:00,1.629,1.62935,1.6286,1.6291,456600000.0
2008-03-03 07:30:00,1.6291,1.62915,1.6283,1.6286,475300000.0
2008-03-03 07:35:00,1.6286,1.6289,1.6282,1.6286,711200000.0
2008-03-03 07:40:00,1.6286,1.6287,1.6269,1.6276,876000000.0
2008-03-03 07:45:00,1.6276,1.6279,1.6272,1.6277,844800000.0
2008-03-03 07:50:00,1.6278,1.6291,1.6278,1.6291,689600000.0
2008-03-03 07:55:00,1.6291,1.6292,1.62845,1.62875,452500000.0
2008-03-03 08:00:00,1.62875,1.6299,1.6285,1.6299,441200000.0
2008-03-03 08:05:00,1.6299,1.6301,1.6287,1.6287,1013600000.0
2008-03-03 08:10:00,1.6287,1.6292,1.6284,1.6289,775000000.0
2008-03-03 08:15:00,1.6289,1.629,1.6284,1.6289,461600000.0
2008-03-03 08:20:00,1.6289,1.631,1.6289,1.6304,1127200000.0
2008-03-03 08:25:00,1.6303,1.6307,1.6297,1.6305,1064800000.0
2008-03-03 08:30:00,1.6305,1.6312,1.6302,1.6309,630300000.0
2008-03-03 08:35:00,1.6309,1.6325,1.6306,1.6325,794600000.0
2008-03-03 08:40:00,1.6325,1.633,1.6306,1.6308,977900000.0
2008-03-03 08:45:00,1.6309,1.6309,1.6293,1.6293,982600000.0
2008-03-03 08:50:00,1.6293,1.6298,1.6288,1.6293,1241400000.0
2008-03-03 08:55:00,1.6293,1.6293,1.6258,1.62625,1300800000.0
2008-03-03 09:00:00,1.62625,1.6274,1.6258,1.62715,1391500000.0
2008-03-03 09:05:00,1.62715,1.62725,1.6253,1.6254,1316200000.0
2008-03-03 09:10:00,1.6254,1.6272,1.6253,1.6268,1377200000.0
2008-03-03 09:15:00,1.6268,1.6276,1.6267,1.6272,1188000000.0
2008-03-03 09:20:00,1.6272,1.6291,1.6265,1.6284,1568900000.0
2008-03-03 09:25:00,1.6284,1.6294,1.628,1.6285,1365400000.0
2008-03-03 09:30:00,1.6285,1.6289,1.6274,1.6284,997100000.0
2008-03-03 09:35:00,1.6284,1.6295,1.6283,1.6288,1054500000.0
2008-03-03 09:40:00,1.6292,1.6298,1.628,1.6281,1330900000.0
2008-03-03 09:45:00,1.6281,1.6293,1.62785,1.6293,1124100000.0
2008-03-03 09:50:00,1.6297,1.6305,1.6283,1.6291,708800000.0
2008-03-03 09:55:00,1.6291,1.6329,1.62905,1.6315,1258600000.0
2008-03-03 10:00:00,1.6315,1.632,1.6304,1.6309,1330700000.0
2008-03-03 10:05:00,1.6308,1.6324,1.62955,1.6308,1066800000.0
2008-03-03 10:10:00,1.6309,1.6333,1.6306,1.6317,871900000.0
2008-03-03 10:15:00,1.6316,1.6326,1.6311,1.63135,990900000.0
2008-03-03 10:20:00,1.63135,1.6322,1.6307,1.63155,1245600000.0
2008-03-03 10:25:00,1.63155,1.6335,1.63135,1.6329,1077800000.0
2008-03-03 10:30:00,1.6329,1.6329,1.6298,1.6306,1779500000.0
2008-03-03 10:35:00,1.6306,1.6334,1.6302,1.6326,1299800000.0
2008-03-03 10:40:00,1.6326,1.6337,1.63195,1.6334,1241600000.0
2008-03-03 10:45:00,1.6334,1.6341,1.6328,1.6336,569900000.0
2008-03-03 10:50:00,1.6336,1.6341,1.63095,1.6318,822200000.0
2008-03-03 10:55:00,1.6318,1.6324,1.6298,1.6321,794100000.0
2008-03-03 11:00:00,1.6321,1.6328,1.6317,1.6326,627100000.0
2008-03-03 11:05:00,1.6327,1.6327,1.6315,1.6317,384100000.0
2008-03-03 11:10:00,1.6317,1.6318,1.6306,1.6307,887500000.0
2008-03-03 11:15:00,1.6307,1.6312,1.6302,1.6311,798700000.0
2008-03-03 11:20:00,1.6311,1.6313,1.63,1.6308,838300000.0
2008-03-03 11:25:00,1.6308,1.6312,1.63,1.6303,368500000.0
2008-03-03 11:30:00,1.6303,1.6305,1.6297,1.6303,854200000.0
2008-03-03 11:35:00,1.6303,1.6313,1.6301,1.6303,434600000.0
2008-03-03 11:40:00,1.6303,1.6306,1.6295,1.62965,534500000.0
2008-03-03 11:45:00,1.62965,1.6302,1.6292,1.6297,402500000.0
2008-03-03 11:50:00,1.6297,1.6297,1.6285,1.6291,801000000.0
2008-03-03 11:55:00,1.6291,1.6301,1.62905,1.62945,433000000.0
2008-03-03 12:00:00,1.62945,1.6303,1.6287,1.6289,542900000.0
2008-03-03 12:05:00,1.6289,1.62955,1.6282,1.62825,522800000.0
2008-03-03 12:10:00,1.62825,1.6289,1.6269,1.6271,568800000.0
2008-03-03 12:15:00,1.6271,1.6282,1.62685,1.6281,232400000.0
2008-03-03 12:20:00,1.6281,1.6286,1.6278,1.6283,543600000.0
2008-03-03 12:25:00,1.6283,1.6292,1.6283,1.629,273800000.0
2008-03-03 12:30:00,1.629,1.62905,1.6288,1.629,157900000.0
2008-03-03 12:35:00,1.629,1.6292,1.6284,1.6285,705300000.0
2008-03-03 12:40:00,1.6285,1.6285,1.6275,1.6277,823800000.0
2008-03-03 12:45:00,1.6277,1.62825,1.6277,1.6278,428300000.0
2008-03-03 12:50:00,1.6278,1.6285,1.6277,1.6279,394500000.0
2008-03-03 12:55:00,1.6279,1.6287,1.6278,1.6287,343700000.0
2008-03-03 13:00:00,1.6287,1.6295,1.6284,1.6289,1079400000.0
2008-03-03 13:05:00,1.6289,1.6292,1.62805,1.6288,545200000.0
2008-03-03 13:10:00,1.6288,1.6295,1.62795,1.6286,828200000.0
2008-03-03 13:15:00,1.6286,1.6297,1.6285,1.6296,411000000.0
2008-03-03 13:20:00,1.6297,1.6307,1.6292,1.6293,402200000.0
2008-03-03 13:25:00,1.6293,1.6295,1.6285,1.62915,442200000.0
2008-03-03 13:30:00,1.62915,1.6293,1.6286,1.629,405100000.0
2008-03-03 13:35:00,1.629,1.6299,1.6289,1.6298,682400000.0
2008-03-03 13:40:00,1.6299,1.6308,1.6294,1.6304,380700000.0
2008-03-03 13:45:00,1.6303,1.6312,1.6302,1.6302,384800000.0
2008-03-03 13:50:00,1.6302,1.6308,1.63,1.6308,465900000.0
2008-03-03 13:55:00,1.6308,1.6314,1.63035,1.63115,655200000.0
2008-03-03 14:00:00,1.63115,1.6313,1.6303,1.6306,482200000.0
2008-03-03 14:05:00,1.6306,1.6309,1.6302,1.6308,281400000.0
2008-03-03 14:10:00,1.6308,1.6308,1.6292,1.6294,1044000000.0
2008-03-03 14:15:00,1.6294,1.6296,1.62775,1.62805,682600000.0
2008-03-03 14:20:00,1.62805,1.6285,1.62765,1.62785,773200000.0
2008-03-03 14:25:00,1.62785,1.6286,1.6273,1.6285,609200000.0
2008-03-03 14:30:00,1.6285,1.6286,1.6272,1.6279,918200000.0
2008-03-03 14:35:00,1.6279,1.6288,1.6277,1.6288,309100000.0
2008-03-03 14:40:00,1.6288,1.6294,1.6284,1.6293,286400000.0
2008-03-03 14:45:00,1.6293,1.6297,1.6288,1.6297,618900000.0
2008-03-03 14:50:00,1.6297,1.6304,1.6294,1.6299,1016200000.0
2008-03-03 14:55:00,1.6299,1.6301,1.62925,1.6296,362800000.0
2008-03-03 15:00:00,1.6296,1.6297,1.6287,1.6288,467900000.0
2008-03-03 15:05:00,1.6288,1.6289,1.6272,1.6274,520100000.0
2008-03-03 15:10:00,1.6274,1.6279,1.6254,1.6257,390900000.0
2008-03-03 15:15:00,1.6257,1.6267,1.6249,1.6249,349700000.0
2008-03-03 15:20:00,1.6249,1.6258,1.6242,1.6257,320900000.0
2008-03-03 15:25:00,1.6257,1.6258,1.6245,1.6253,654300000.0
2008-03-03 15:30:00,1.6253,1.6286,1.6252,1.6276,1306900000.0
2008-03-03 15:35:00,1.6276,1.6288,1.6274,1.6274,901000000.0
2008-03-03 15:40:00,1.6274,1.6278,1.62685,1.6273,569000000.0
2008-03-03 15:45:00,1.6273,1.6276,1.6265,1.6267,497300000.0
2008-03-03 15:50:00,1.6267,1.6267,1.6251,1.62575,350000000.0
2008-03-03 15:55:00,1.6257,1.6271,1.62555,1.6265,373900000.0
2008-03-03 16:00:00,1.6265,1.6276,1.6263,1.6274,838100000.0
2008-03-03 16:05:00,1.6274,1.6278,1.6267,1.6276,652700000.0
2008-03-03 16:10:00,1.6276,1.6285,1.6276,1.6282,254700000.0
2008-03-03 16:15:00,1.6282,1.6291,1.6281,1.6288,256600000.0
2008-03-03 16:20:00,1.6288,1.6292,1.6279,1.6282,365400000.0
2008-03-03 16:25:00,1.6282,1.6302,1.6282,1.6295,1058900000.0
2008-03-03 16:30:00,1.6295,1.6303,1.6286,1.6301,1049700000.0
2008-03-03 16:35:00,1.6301,1.6312,1.6292,1.6298,821200000.0
2008-03-03 16:40:00,1.6298,1.6305,1.6294,1.6298,619900000.0
2008-03-03 16:45:00,1.6298,1.6312,1.6297,1.6309,586800000.0
2008-03-03 16:50:00,1.63095,1.6313,1.6288,1.6288,735000000.0
2008-03-03 16:55:00,1.6288,1.6292,1.6268,1.627,1315000000.0
2008-03-03 17:00:00,1.6272,1.6277,1.6219,1.6227,2097600000.0
2008-03-03 17:05:00,1.6227,1.6231,1.6209,1.6212,2898200000.0
2008-03-03 17:10:00,1.621,1.622,1.618,1.6188,2899100000.0
2008-03-03 17:15:00,1.6188,1.6202,1.617,1.617,2099700000.0
2008-03-03 17:20:00,1.6169,1.6178,1.6154,1.6175,831000000.0
2008-03-03 17:25:00,1.6175,1.619,1.6173,1.6186,879200000.0
2008-03-03 17:30:00,1.6186,1.6208,1.618,1.6204,750600000.0
2008-03-03 17:35:00,1.6205,1.6209,1.6195,1.6197,571500000.0
2008-03-03 17:40:00,1.6197,1.6219,1.6196,1.6212,765000000.0
2008-03-03 17:45:00,1.6212,1.6221,1.6208,1.622,379200000.0
2008-03-03 17:50:00,1.622,1.622,1.61965,1.6205,522200000.0
2008-03-03 17:55:00,1.6205,1.6211,1.6194,1.6205,658400000.0
2008-03-03 18:00:00,1.6205,1.6213,1.6195,1.6197,887800000.0
2008-03-03 18:05:00,1.6197,1.6198,1.6189,1.619,646300000.0
2008-03-03 18:10:00,1.6191,1.6198,1.6184,1.61905,787700000.0
2008-03-03 18:15:00,1.619,1.619,1.6175,1.6175,778700000.0
2008-03-03 18:20:00,1.6175,1.6187,1.6169,1.6187,541100000.0
2008-03-03 18:25:00,1.6187,1.6189,1.6167,1.6173,709000000.0
2008-03-03 18:30:00,1.6173,1.618,1.6154,1.6163,728800000.0
2008-03-03 18:35:00,1.6163,1.6179,1.6163,1.6172,438700000.0
2008-03-03 18:40:00,1.6172,1.6182,1.617,1.618,479300000.0
2008-03-03 18:45:00,1.618,1.6186,1.6175,1.6185,392300000.0
2008-03-03 18:50:00,1.6185,1.6187,1.61665,1.6169,447700000.0
2008-03-03 18:55:00,1.6169,1.617,1.6145,1.6148,1100400000.0
2008-03-03 19:00:00,1.6148,1.6153,1.6127,1.6133,446700000.0
2008-03-03 19:05:00,1.6133,1.615,1.6131,1.6148,1196500000.0
2008-03-03 19:10:00,1.6148,1.6156,1.6139,1.61435,1122700000.0
2008-03-03 19:15:00,1.61435,1.615,1.61335,1.6137,1106700000.0
2008-03-03 19:20:00,1.6137,1.6138,1.613,1.6131,456300000.0
2008-03-03 19:25:00,1.6131,1.6132,1.6121,1.61235,1353200000.0
2008-03-03 19:30:00,1.61235,1.6128,1.6118,1.61205,686900000.0
2008-03-03 19:35:00,1.61205,1.61255,1.6118,1.6124,858900000.0
2008-03-03 19:40:00,1.6124,1.6133,1.61215,1.61275,849500000.0
2008-03-03 19:45:00,1.61275,1.6139,1.61275,1.61355,608000000.0
2008-03-03 19:50:00,1.61355,1.61395,1.61345,1.6138,872400000.0
2008-03-03 19:55:00,1.6138,1.6141,1.61335,1.6136,639200000.0
2008-03-03 20:00:00,1.6137,1.61375,1.6131,1.6134,419500000.0
2008-03-03 20:05:00,1.6134,1.61355,1.61285,1.613,297400000.0
2008-03-03 20:10:00,1.613,1.61345,1.6125,1.61265,271500000.0
2008-03-03 20:15:00,1.61275,1.6136,1.61245,1.6136,653900000.0
2008-03-03 20:20:00,1.6136,1.6154,1.6135,1.61515,1016000000.0
2008-03-03 20:25:00,1.61515,1.6159,1.61515,1.6154,331700000.0
2008-03-03 20:30:00,1.6154,1.61555,1.6149,1.6153,647200000.0
2008-03-03 20:35:00,1.6153,1.6157,1.61465,1.61465,643100000.0
2008-03-03 20:40:00,1.61465,1.615,1.61465,1.6149,814900000.0
2008-03-03 20:45:00,1.6149,1.615,1.6135,1.61435,524700000.0
2008-03-03 20:50:00,1.6144,1.61605,1.61425,1.6157,761300000.0
2008-03-03 20:55:00,1.6157,1.6158,1.6149,1.6156,381700000.0
2008-03-03 21:00:00,1.6156,1.6162,1.6156,1.6161,262200000.0
2008-03-03 21:05:00,1.6161,1.6161,1.6156,1.616,683000000.0
2008-03-03 21:10:00,1.616,1.6165,1.6159,1.61625,245500000.0
2008-03-03 21:15:00,1.61625,1.61735,1.6162,1.617,473400000.0
2008-03-03 21:20:00,1.617,1.61775,1.61625,1.6171,1248999997.0
2008-03-03 21:25:00,1.6171,1.61775,1.61695,1.6172,607100000.0
2008-03-03 21:30:00,1.6172,1.6182,1.6171,1.61815,365400000.0
2008-03-03 21:35:00,1.61815,1.6196,1.618,1.6194,807100000.0
2008-03-03 21:40:00,1.6194,1.6202,1.6191,1.61955,1174900000.0
2008-03-03 21:45:00,1.61955,1.6202,1.6194,1.6199,801600000.0
2008-03-03 21:50:00,1.6199,1.6205,1.61985,1.62015,536200000.0
2008-03-03 21:55:00,1.62015,1.6212,1.61975,1.61995,412700000.0
2008-03-03 22:00:00,1.61995,1.6212,1.61985,1.62095,890900000.0
2008-03-03 22:05:00,1.62095,1.6215,1.62025,1.6213,816700000.0
2008-03-03 22:10:00,1.6213,1.6215,1.6205,1.6205,302500000.0
2008-03-03 22:15:00,1.6205,1.6205,1.6192,1.6194,499300000.0
2008-03-03 22:20:00,1.6194,1.6194,1.6189,1.61905,653800000.0
2008-03-03 22:25:00,1.61905,1.6191,1.6183,1.6185,1030700000.0
2008-03-03 22:30:00,1.6185,1.61885,1.6179,1.6183,593900000.0
2008-03-03 22:35:00,1.6183,1.61915,1.6182,1.61875,822700000.0
2008-03-03 22:40:00,1.61875,1.61895,1.61815,1.6185,969900000.0
2008-03-03 22:45:00,1.6185,1.6185,1.6178,1.61805,749000000.0
2008-03-03 22:50:00,1.61805,1.61835,1.61775,1.61825,727400000.0
2008-03-03 22:55:00,1.61825,1.6189,1.6179,1.61845,611000000.0
2008-03-03 23:00:00,1.61845,1.6189,1.6175,1.6176,218000000.0
2008-03-03 23:05:00,1.6176,1.6185,1.6176,1.6185,132400000.0
2008-03-03 23:10:00,1.6185,1.6188,1.6183,1.6186,124800000.0
2008-03-03 23:15:00,1.6186,1.6189,1.6183,1.6184,190900000.0
2008-03-03 23:20:00,1.6184,1.6188,1.61725,1.61725,337200000.0
2008-03-03 23:25:00,1.61725,1.6185,1.61715,1.6181,419800000.0
2008-03-03 23:30:00,1.6181,1.6189,1.61735,1.6189,271600000.0
2008-03-03 23:35:00,1.6189,1.6192,1.6177,1.6187,313100000.0
2008-03-03 23:40:00,1.6187,1.6196,1.61805,1.6184,205300000.0
2008-03-03 23:45:00,1.6184,1.6186,1.6176,1.6176,187900000.0
2008-03-03 23:50:00,1.6176,1.6187,1.6175,1.6184,163200000.0
2008-03-03 23:55:00,1.6184,1.6186,1.6176,1.6176,306900000.0
2008-03-04 00:00:00,1.6176,1.6182,1.6174,1.6176,1107800000.0
2008-03-04 00:05:00,1.6176,1.6176,1.6168,1.6171,166800000.0
2008-03-04 00:10:00,1.6171,1.6171,1.61655,1.61665,153000000.0
2008-03-04 00:15:00,1.6166,1.61685,1.61605,1.61605,137100000.0
2008-03-04 00:20:00,1.61605,1.61635,1.61435,1.61515,489500000.0
2008-03-04 00:25:00,1.61515,1.61565,1.61485,1.61525,920500000.0
2008-03-04 00:30:00,1.61525,1.61575,1.6152,1.6156,134800000.0
2008-03-04 00:35:00,1.6156,1.6166,1.6156,1.6163,188100000.0
2008-03-04 00:40:00,1.6163,1.6163,1.61535,1.6154,165200000.0
2008-03-04 00:45:00,1.6154,1.6161,1.6154,1.61605,160900000.0
2008-03-04 00:50:00,1.6161,1.61685,1.61595,1.6165,184700000.0
2008-03-04 00:55:00,1.6165,1.6165,1.61595,1.6164,159600000.0
2008-03-04 01:00:00,1.6164,1.61795,1.6164,1.6175,246600000.0
2008-03-04 01:05:00,1.6175,1.6176,1.61655,1.617,280600000.0
2008-03-04 01:10:00,1.617,1.6171,1.61655,1.617,93300000.0
2008-03-04 01:15:00,1.617,1.617,1.61625,1.6165,101300000.0
2008-03-04 01:20:00,1.6165,1.6167,1.6158,1.6159,192800000.0
2008-03-04 01:25:00,1.6159,1.6168,1.6159,1.6167,94400000.0
2008-03-04 01:30:00,1.6167,1.6171,1.6163,1.6166,145700000.0
2008-03-04 01:35:00,1.6166,1.61685,1.6161,1.6162,159800000.0
2008-03-04 01:40:00,1.6162,1.6168,1.6162,1.6163,101300000.0
2008-03-04 01:45:00,1.6163,1.6169,1.6162,1.6167,195300000.0
2008-03-04 01:50:00,1.6167,1.6175,1.6167,1.6175,176600000.0
2008-03-04 01:55:00,1.6175,1.6183,1.6169,1.6179,181900000.0
2008-03-04 02:00:00,1.6179,1.61895,1.6176,1.6182,182600000.0
2008-03-04 02:05:00,1.6182,1.6183,1.61725,1.6174,165800000.0
2008-03-04 02:10:00,1.61745,1.61795,1.61715,1.6179,221100000.0
2008-03-04 02:15:00,1.6179,1.6186,1.61765,1.6183,221500000.0
2008-03-04 02:20:00,1.6183,1.61905,1.6179,1.61865,289800000.0
2008-03-04 02:25:00,1.61865,1.6189,1.61755,1.61795,545700000.0
2008-03-04 02:30:00,1.61795,1.62325,1.6173,1.62055,1863500000.0
2008-03-04 02:35:00,1.62045,1.6213,1.62,1.6213,423900000.0
2008-03-04 02:40:00,1.6213,1.62235,1.6211,1.6221,400300000.0
2008-03-04 02:45:00,1.6221,1.62325,1.622,1.62305,396700000.0
2008-03-04 02:50:00,1.623,1.62335,1.6211,1.62185,487600000.0
2008-03-04 02:55:00,1.62185,1.62215,1.6211,1.62155,539900000.0
2008-03-04 03:00:00,1.62155,1.62275,1.6211,1.62265,462700000.0
2008-03-04 03:05:00,1.62265,1.62455,1.6222,1.6241,442800000.0
2008-03-04 03:10:00,1.6241,1.6248,1.62365,1.62425,422400000.0
2008-03-04 03:15:00,1.62445,1.62475,1.6241,1.6243,345200000.0
2008-03-04 03:20:00,1.6243,1.6256,1.62285,1.623,401500000.0
2008-03-04 03:25:00,1.623,1.6237,1.6223,1.623,345600000.0
2008-03-04 03:30:00,1.623,1.6233,1.6223,1.6225,288400000.0
2008-03-04 03:35:00,1.6225,1.62285,1.62215,1.6225,262400000.0
2008-03-04 03:40:00,1.6225,1.62275,1.6223,1.6227,168800000.0
2008-03-04 03:45:00,1.6227,1.623,1.62205,1.62215,547400000.0
2008-03-04 03:50:00,1.62215,1.6223,1.6216,1.622,273600000.0
2008-03-04 03:55:00,1.6221,1.6229,1.6217,1.6218,320000000.0
2008-03-04 04:00:00,1.6218,1.6219,1.6211,1.62165,356400000.0
2008-03-04 04:05:00,1.62165,1.6219,1.6213,1.6214,252400000.0
2008-03-04 04:10:00,1.6214,1.6216,1.6212,1.6214,257200000.0
2008-03-04 04:15:00,1.6214,1.6216,1.62085,1.62145,217100000.0
2008-03-04 04:20:00,1.62145,1.62245,1.62145,1.6221,452500000.0
2008-03-04 04:25:00,1.6221,1.6225,1.6214,1.6214,217000000.0
2008-03-04 04:30:00,1.62155,1.62175,1.6208,1.62115,374400000.0
2008-03-04 04:35:00,1.62145,1.62155,1.62085,1.62085,167500000.0
2008-03-04 04:40:00,1.62085,1.62125,1.6198,1.62,288600000.0
2008-03-04 04:45:00,1.62,1.6209,1.61985,1.6202,311300000.0
2008-03-04 04:50:00,1.6202,1.6213,1.61985,1.62065,711000000.0
2008-03-04 04:55:00,1.62065,1.62125,1.62065,1.621,185000000.0
2008-03-04 05:00:00,1.621,1.6213,1.6202,1.6208,302800000.0
2008-03-04 05:05:00,1.6208,1.6212,1.6205,1.6209,138000000.0
2008-03-04 05:10:00,1.6209,1.6215,1.61895,1.61975,446300000.0
2008-03-04 05:15:00,1.6197,1.6199,1.61875,1.6196,284000000.0
2008-03-04 05:20:00,1.6196,1.6208,1.61945,1.62055,485900000.0
2008-03-04 05:25:00,1.62055,1.6206,1.6194,1.62015,403700000.0
2008-03-04 05:30:00,1.62035,1.62805,1.61835,1.6261,1838700000.0
2008-03-04 05:35:00,1.6261,1.6335,1.62575,1.63145,1060800000.0
2008-03-04 05:40:00,1.63145,1.63325,1.6296,1.63235,1098300000.0
2008-03-04 05:45:00,1.63235,1.6325,1.631,1.6312,886300000.0
2008-03-04 05:50:00,1.6312,1.63275,1.6299,1.63195,756400000.0
2008-03-04 05:55:00,1.63195,1.63225,1.6302,1.6307,557400000.0
2008-03-04 06:00:00,1.63075,1.632,1.6307,1.6315,366600000.0
2008-03-04 06:05:00,1.6314,1.6317,1.6297,1.6301,512300000.0
2008-03-04 06:10:00,1.6301,1.6309,1.62905,1.6304,419500000.0
2008-03-04 06:15:00,1.63035,1.63215,1.6298,1.63155,350100000.0
2008-03-04 06:20:00,1.63155,1.63635,1.6314,1.63555,580800000.0
2008-03-04 06:25:00,1.63555,1.6359,1.63435,1.6351,761900000.0
2008-03-04 06:30:00,1.6351,1.63725,1.63505,1.63625,909800000.0
2008-03-04 06:35:00,1.63625,1.63625,1.6346,1.6349,334300000.0
2008-03-04 06:40:00,1.6349,1.6353,1.6345,1.6353,265600000.0
2008-03-04 06:45:00,1.6353,1.6358,1.63435,1.6353,435700000.0
2008-03-04 06:50:00,1.63535,1.6387,1.63525,1.63785,859900000.0
2008-03-04 06:55:00,1.63785,1.63785,1.63685,1.6375,374700000.0
2008-03-04 07:00:00,1.63765,1.63785,1.63695,1.63735,459400000.0
2008-03-04 07:05:00,1.63735,1.63745,1.6363,1.6363,488900000.0
2008-03-04 07:10:00,1.6363,1.6368,1.63605,1.63635,248800000.0
2008-03-04 07:15:00,1.63635,1.63695,1.636,1.6367,241100000.0
2008-03-04 07:20:00,1.6367,1.63685,1.6359,1.63635,278900000.0
2008-03-04 07:25:00,1.63635,1.63635,1.6352,1.6352,253600000.0
2008-03-04 07:30:00,1.6352,1.63545,1.6345,1.6345,383100000.0
2008-03-04 07:35:00,1.6343,1.6358,1.6337,1.634,902500000.0
2008-03-04 07:40:00,1.634,1.6347,1.63365,1.6339,390500000.0
2008-03-04 07:45:00,1.6339,1.6344,1.63345,1.6336,319300000.0
2008-03-04 07:50:00,1.6336,1.6343,1.6331,1.6341,403100000.0
2008-03-04 07:55:00,1.6341,1.6352,1.63365,1.6349,761300000.0
2008-03-04 08:00:00,1.6349,1.636,1.6342,1.6357,762500000.0
2008-03-04 08:05:00,1.6357,1.636,1.6352,1.63595,315800000.0
2008-03-04 08:10:00,1.63595,1.63595,1.63445,1.6347,562400000.0
2008-03-04 08:15:00,1.6347,1.63545,1.63455,1.63505,404600000.0
2008-03-04 08:20:00,1.63505,1.63525,1.6342,1.63475,452500000.0
2008-03-04 08:25:00,1.6348,1.6348,1.63375,1.63435,469300000.0
2008-03-04 08:30:00,1.63435,1.6346,1.6338,1.63395,477200000.0
2008-03-04 08:35:00,1.63395,1.6341,1.63255,1.63335,446400000.0
2008-03-04 08:40:00,1.63335,1.6339,1.6323,1.633,939200000.0
2008-03-04 08:45:00,1.6331,1.6337,1.63275,1.6336,371500000.0
2008-03-04 08:50:00,1.63365,1.6345,1.6332,1.63385,650800000.0
2008-03-04 08:55:00,1.63395,1.63395,1.6331,1.63345,529300000.0
2008-03-04 09:00:00,1.6335,1.634,1.6331,1.63335,500300000.0
2008-03-04 09:05:00,1.63335,1.6336,1.63195,1.63215,553700000.0
2008-03-04 09:10:00,1.63215,1.6325,1.6305,1.6312,797000000.0
2008-03-04 09:15:00,1.6312,1.6317,1.6307,1.63075,1436100000.0
2008-03-04 09:20:00,1.63075,1.6317,1.6298,1.63,1853300000.0
2008-03-04 09:25:00,1.6301,1.6309,1.62935,1.6294,1326600000.0
2008-03-04 09:30:00,1.6294,1.6309,1.6294,1.6306,864100000.0
2008-03-04 09:35:00,1.6306,1.6315,1.6304,1.6312,651400000.0
2008-03-04 09:40:00,1.6312,1.6319,1.6309,1.6319,307500000.0
2008-03-04 09:45:00,1.6319,1.6326,1.6311,1.6321,704400000.0
2008-03-04 09:50:00,1.6322,1.6322,1.6312,1.632,923300000.0
2008-03-04 09:55:00,1.632,1.6328,1.632,1.6325,807500000.0
2008-03-04 10:00:00,1.6325,1.633,1.6319,1.633,333800000.0
2008-03-04 10:05:00,1.633,1.6332,1.6314,1.6318,491000000.0
2008-03-04 10:10:00,1.6318,1.6331,1.6317,1.6323,369700000.0
2008-03-04 10:15:00,1.6323,1.6325,1.6309,1.6311,744600000.0
2008-03-04 10:20:00,1.6311,1.6316,1.6308,1.6311,581500000.0
2008-03-04 10:25:00,1.6311,1.6313,1.6305,1.6309,614200000.0
2008-03-04 10:30:00,1.6309,1.6314,1.628,1.6287,924600000.0
2008-03-04 10:35:00,1.6289,1.629,1.6267,1.627,675700000.0
2008-03-04 10:40:00,1.627,1.6273,1.62595,1.62595,602300000.0
2008-03-04 10:45:00,1.62595,1.6271,1.6258,1.62605,491200000.0
2008-03-04 10:50:00,1.62605,1.6272,1.62605,1.6269,575900000.0
2008-03-04 10:55:00,1.6269,1.628,1.6269,1.628,777300000.0
2008-03-04 11:00:00,1.628,1.62855,1.6272,1.6282,396700000.0
2008-03-04 11:05:00,1.6282,1.6301,1.6278,1.6295,518700000.0
2008-03-04 11:10:00,1.6295,1.63,1.6291,1.6295,244800000.0
2008-03-04 11:15:00,1.62945,1.62945,1.6286,1.6293,213000000.0
2008-03-04 11:20:00,1.6293,1.6298,1.6291,1.62925,192400000.0
2008-03-04 11:25:00,1.62925,1.6299,1.6291,1.6296,241900000.0
2008-03-04 11:30:00,1.6296,1.6299,1.6294,1.6295,329100000.0
2008-03-04 11:35:00,1.6295,1.6303,1.6294,1.63,482000000.0
2008-03-04 11:40:00,1.63,1.6303,1.6293,1.6294,404400000.0
2008-03-04 11:45:00,1.6294,1.62955,1.6284,1.6285,532000000.0
2008-03-04 11:50:00,1.6286,1.63,1.6281,1.6297,1010500000.0
2008-03-04 11:55:00,1.6296,1.6312,1.6296,1.63055,632100000.0
2008-03-04 12:00:00,1.6306,1.63135,1.6302,1.6313,442300000.0
2008-03-04 12:05:00,1.6313,1.6319,1.6313,1.6317,271400000.0
2008-03-04 12:10:00,1.6317,1.6325,1.6317,1.6321,344500000.0
2008-03-04 12:15:00,1.6321,1.6333,1.632,1.6328,521500000.0
2008-03-04 12:20:00,1.6328,1.6333,1.6324,1.6332,397600000.0
2008-03-04 12:25:00,1.6332,1.634,1.6331,1.6332,271800000.0
2008-03-04 12:30:00,1.63315,1.6349,1.6331,1.6343,732500000.0
2008-03-04 12:35:00,1.6343,1.6345,1.6333,1.6343,936600000.0
2008-03-04 12:40:00,1.6343,1.6347,1.6335,1.6339,1156700000.0
2008-03-04 12:45:00,1.63375,1.6349,1.6334,1.6339,1249300000.0
2008-03-04 12:50:00,1.6339,1.6345,1.6335,1.6344,1194400000.0
2008-03-04 12:55:00,1.6342,1.6356,1.63405,1.6351,1673200000.0
2008-03-04 13:00:00,1.6351,1.6352,1.6332,1.6343,1231200000.0
2008-03-04 13:05:00,1.6342,1.6347,1.6337,1.634,591400000.0
2008-03-04 13:10:00,1.634,1.63455,1.6336,1.6342,477800000.0
2008-03-04 13:15:00,1.6343,1.6343,1.63365,1.63375,443400000.0
2008-03-04 13:20:00,1.6336,1.634,1.633,1.6335,351400000.0
2008-03-04 13:25:00,1.6335,1.6338,1.6329,1.63355,811500000.0
2008-03-04 13:30:00,1.6335,1.6341,1.6333,1.6338,571600000.0
2008-03-04 13:35:00,1.6338,1.6343,1.6335,1.6336,203600000.0
2008-03-04 13:40:00,1.6336,1.6341,1.6333,1.6338,529300000.0
2008-03-04 13:45:00,1.6338,1.6338,1.6331,1.6334,313400000.0
2008-03-04 13:50:00,1.6334,1.6334,1.6324,1.6328,332900000.0
2008-03-04 13:55:00,1.6328,1.63395,1.6328,1.63345,509600000.0
2008-03-04 14:00:00,1.63335,1.6339,1.6332,1.6333,446300000.0
2008-03-04 14:05:00,1.6333,1.6336,1.6326,1.6329,1135700000.0
2008-03-04 14:10:00,1.6327,1.633,1.6318,1.633,912500000.0
2008-03-04 14:15:00,1.633,1.6331,1.6322,1.6329,397700000.0
2008-03-04 14:20:00,1.6329,1.6333,1.6323,1.6327,348900000.0
2008-03-04 14:25:00,1.6327,1.6328,1.6319,1.6319,332600000.0
2008-03-04 14:30:00,1.6319,1.632,1.6305,1.6315,686700000.0
2008-03-04 14:35:00,1.6315,1.63205,1.63005,1.6318,834900000.0
2008-03-04 14:40:00,1.6318,1.6326,1.6313,1.6314,676600000.0
2008-03-04 14:45:00,1.6313,1.632,1.6306,1.6307,455900000.0
2008-03-04 14:50:00,1.6307,1.6321,1.6307,1.6314,302800000.0
2008-03-04 14:55:00,1.6314,1.6316,1.63,1.63025,351200000.0
2008-03-04 15:00:00,1.63025,1.6312,1.6297,1.6305,224100000.0
2008-03-04 15:05:00,1.6305,1.6313,1.6304,1.6311,226100000.0
2008-03-04 15:10:00,1.6311,1.6311,1.6297,1.6304,690900000.0
2008-03-04 15:15:00,1.6304,1.6311,1.6302,1.6302,215800000.0
2008-03-04 15:20:00,1.6302,1.6312,1.6298,1.6298,696800000.0
2008-03-04 15:25:00,1.6298,1.6306,1.6298,1.6304,277400000.0
2008-03-04 15:30:00,1.6304,1.6308,1.6298,1.6305,384000000.0
2008-03-04 15:35:00,1.6305,1.6308,1.6301,1.6303,197800000.0
2008-03-04 15:40:00,1.6303,1.631,1.6301,1.6306,381000000.0
2008-03-04 15:45:00,1.6306,1.631,1.63,1.6304,227500000.0
2008-03-04 15:50:00,1.6304,1.6305,1.6292,1.6297,183200000.0
2008-03-04 15:55:00,1.6297,1.6298,1.6286,1.6295,432400000.0
2008-03-04 16:00:00,1.6294,1.63165,1.6294,1.6315,521700000.0
2008-03-04 16:05:00,1.6315,1.6321,1.6302,1.6305,660200000.0
2008-03-04 16:10:00,1.6303,1.6308,1.6292,1.6295,591500000.0
2008-03-04 16:15:00,1.6294,1.6306,1.6293,1.6298,576100000.0
2008-03-04 16:20:00,1.6298,1.6311,1.6296,1.6308,478900000.0
2008-03-04 16:25:00,1.6308,1.6308,1.6299,1.6303,519900000.0
2008-03-04 16:30:00,1.6303,1.6309,1.6302,1.6307,632700000.0
2008-03-04 16:35:00,1.6307,1.631,1.6302,1.6305,444200000.0
2008-03-04 16:40:00,1.6305,1.631,1.6295,1.63,333500000.0
2008-03-04 16:45:00,1.63,1.6308,1.62965,1.6302,776900000.0
2008-03-04 16:50:00,1.6302,1.6308,1.629,1.6294,784900000.0
2008-03-04 16:55:00,1.6296,1.6296,1.6285,1.6294,650200000.0
2008-03-04 17:00:00,1.6294,1.6307,1.6289,1.6307,871200000.0
2008-03-04 17:05:00,1.6307,1.6324,1.6305,1.6316,683900000.0
2008-03-04 17:10:00,1.6316,1.6327,1.6311,1.6311,648300000.0
2008-03-04 17:15:00,1.6311,1.6325,1.631,1.6318,719200000.0
2008-03-04 17:20:00,1.6317,1.6327,1.6315,1.632,680900000.0
2008-03-04 17:25:00,1.632,1.6326,1.6313,1.6325,697800000.0
2008-03-04 17:30:00,1.6325,1.6329,1.6322,1.6325,428800000.0
2008-03-04 17:35:00,1.6325,1.6336,1.6323,1.6331,418200000.0
2008-03-04 17:40:00,1.6331,1.6341,1.6331,1.6337,241300000.0
2008-03-04 17:45:00,1.6337,1.6346,1.6336,1.6346,283600000.0
2008-03-04 17:50:00,1.6344,1.6353,1.6339,1.634,683600000.0
2008-03-04 17:55:00,1.634,1.6364,1.63375,1.6361,1429800000.0
2008-03-04 18:00:00,1.6361,1.6381,1.6359,1.6371,1038300000.0
2008-03-04 18:05:00,1.6371,1.6402,1.6366,1.6399,1179200000.0
2008-03-04 18:10:00,1.6399,1.6409,1.6389,1.6404,976900000.0
2008-03-04 18:15:00,1.6402,1.6413,1.6386,1.6387,594600000.0
2008-03-04 18:20:00,1.6387,1.6404,1.63845,1.6395,956300000.0
2008-03-04 18:25:00,1.6395,1.6411,1.6392,1.6403,445700000.0
2008-03-04 18:30:00,1.6403,1.644,1.6396,1.6425,1157400000.0
2008-03-04 18:35:00,1.6425,1.6464,1.6418,1.6449,804400000.0
2008-03-04 18:40:00,1.6449,1.6485,1.6444,1.64745,872500000.0
2008-03-04 18:45:00,1.6475,1.6485,1.6457,1.6466,1041500000.0
2008-03-04 18:50:00,1.6466,1.6487,1.6462,1.6475,1766400000.0
2008-03-04 18:55:00,1.6475,1.6491,1.6465,1.6484,800900000.0
2008-03-04 19:00:00,1.6484,1.6492,1.647,1.6475,562100000.0
2008-03-04 19:05:00,1.6475,1.6476,1.6455,1.646,527200000.0
2008-03-04 19:10:00,1.646,1.6462,1.6448,1.646,436100000.0
2008-03-04 19:15:00,1.646,1.6468,1.6457,1.6466,264800000.0
2008-03-04 19:20:00,1.6466,1.6472,1.6448,1.645,294400000.0
2008-03-04 19:25:00,1.645,1.6459,1.64455,1.64585,451800000.0
2008-03-04 19:30:00,1.6456,1.6457,1.6439,1.6446,568000000.0
2008-03-04 19:35:00,1.6446,1.6455,1.6441,1.6449,327400000.0
2008-03-04 19:40:00,1.6449,1.6449,1.6435,1.6442,220500000.0
2008-03-04 19:45:00,1.6442,1.64485,1.6442,1.6444,102900000.0
2008-03-04 19:50:00,1.6444,1.6455,1.6444,1.6449,172500000.0
2008-03-04 19:55:00,1.6449,1.6464,1.6445,1.6462,513500000.0
2008-03-04 20:00:00,1.6462,1.64745,1.64545,1.6474,833500000.0
2008-03-04 20:05:00,1.6474,1.6491,1.6472,1.6478,1318400000.0
2008-03-04 20:10:00,1.6478,1.6478,1.6466,1.6467,365000000.0
2008-03-04 20:15:00,1.6467,1.647,1.6455,1.6462,220400000.0
2008-03-04 20:20:00,1.6462,1.6468,1.646,1.6466,181000000.0
2008-03-04 20:25:00,1.6466,1.6467,1.6439,1.6445,263500000.0
2008-03-04 20:30:00,1.6445,1.646,1.6442,1.6459,375400000.0
2008-03-04 20:35:00,1.6459,1.6483,1.6459,1.6479,517400000.0
2008-03-04 20:40:00,1.64795,1.648,1.6462,1.6468,256200000.0
2008-03-04 20:45:00,1.6468,1.6472,1.6461,1.6466,670400000.0
2008-03-04 20:50:00,1.6466,1.6469,1.646,1.6464,234300000.0
2008-03-04 20:55:00,1.6464,1.6468,1.6453,1.6465,300800000.0
2008-03-04 21:00:00,1.6465,1.64815,1.6465,1.648,254800000.0
2008-03-04 21:05:00,1.648,1.6484,1.6469,1.6473,246700000.0
2008-03-04 21:10:00,1.6473,1.6484,1.64675,1.6469,918600000.0
2008-03-04 21:15:00,1.6469,1.6473,1.64555,1.6462,531700000.0
2008-03-04 21:20:00,1.6462,1.6465,1.645,1.6452,468500000.0
2008-03-04 21:25:00,1.6452,1.6454,1.6439,1.6445,375300000.0
2008-03-04 21:30:00,1.6445,1.6451,1.6444,1.645,185200000.0
2008-03-04 21:35:00,1.645,1.645,1.6437,1.6439,177400000.0
2008-03-04 21:40:00,1.6439,1.644,1.6426,1.6427,240000000.0
2008-03-04 21:45:00,1.6427,1.643,1.641,1.6412,310000000.0
2008-03-04 21:50:00,1.6412,1.6422,1.64085,1.6419,399200000.0
2008-03-04 21:55:00,1.64155,1.6427,1.6415,1.6424,249900000.0
2008-03-04 22:00:00,1.6424,1.6426,1.64115,1.6414,315900000.0
2008-03-04 22:05:00,1.6414,1.6415,1.63845,1.63845,672800000.0
2008-03-04 22:10:00,1.63845,1.6407,1.63845,1.63955,1339200000.0
2008-03-04 22:15:00,1.63945,1.63945,1.6381,1.6389,1306299999.0
2008-03-04 22:20:00,1.6389,1.6402,1.6387,1.6401,415000000.0
2008-03-04 22:25:00,1.6401,1.6415,1.6401,1.64065,623500000.0
2008-03-04 22:30:00,1.64065,1.6408,1.63975,1.6403,1452800000.0
2008-03-04 22:35:00,1.6403,1.6406,1.63815,1.63935,1439600000.0
2008-03-04 22:40:00,1.63935,1.6396,1.63755,1.63885,1787200000.0
2008-03-04 22:45:00,1.63885,1.6394,1.638,1.6389,870400000.0
2008-03-04 22:50:00,1.6389,1.64115,1.6387,1.64115,651900000.0
2008-03-04 22:55:00,1.64125,1.6413,1.6389,1.6394,976000000.0
2008-03-04 23:00:00,1.6394,1.64075,1.63925,1.6407,172100000.0
2008-03-04 23:05:00,1.6407,1.6414,1.64035,1.64095,120900000.0
2008-03-04 23:10:00,1.64095,1.6412,1.6404,1.6405,101800000.0
2008-03-04 23:15:00,1.64045,1.6406,1.64,1.6401,67400000.0
2008-03-04 23:20:00,1.6401,1.6405,1.6396,1.6399,149100000.0
2008-03-04 23:25:00,1.6399,1.6401,1.6395,1.6395,89700000.0
2008-03-04 23:30:00,1.6395,1.63965,1.6386,1.6393,251600000.0
2008-03-04 23:35:00,1.6393,1.6398,1.6391,1.6398,239900000.0
2008-03-04 23:40:00,1.6398,1.6398,1.639,1.6392,282400000.0
2008-03-04 23:45:00,1.6392,1.6399,1.6388,1.6398,362000000.0
2008-03-04 23:50:00,1.6398,1.6402,1.6398,1.6401,320600000.0
2008-03-04 23:55:00,1.6401,1.6408,1.6399,1.6399,1086500000.0
2008-03-05 00:00:00,1.6399,1.6427,1.6398,1.6413,2114400000.0
2008-03-05 00:05:00,1.6413,1.6421,1.6408,1.641,1736700000.0
2008-03-05 00:10:00,1.641,1.6428,1.641,1.6424,182200000.0
2008-03-05 00:15:00,1.6426,1.6438,1.6424,1.6427,172500000.0
2008-03-05 00:20:00,1.6427,1.6435,1.6425,1.6434,114800000.0
2008-03-05 00:25:00,1.6434,1.6458,1.6434,1.6441,657200000.0
2008-03-05 00:30:00,1.6441,1.6447,1.6415,1.6426,407100000.0
2008-03-05 00:35:00,1.6426,1.64265,1.64235,1.64245,158800000.0
2008-03-05 00:40:00,1.64245,1.6453,1.64225,1.645,708000000.0
2008-03-05 00:45:00,1.645,1.6452,1.64315,1.64325,525300000.0
2008-03-05 00:50:00,1.64325,1.64325,1.64235,1.64285,411000000.0
2008-03-05 00:55:00,1.64285,1.6431,1.6421,1.6428,295400000.0
2008-03-05 01:00:00,1.6428,1.643,1.6418,1.642,369300000.0
2008-03-05 01:05:00,1.642,1.642,1.64075,1.64115,699700000.0
2008-03-05 01:10:00,1.64115,1.6433,1.6409,1.64215,904400000.0
2008-03-05 01:15:00,1.6421,1.6433,1.6421,1.64235,408800000.0
2008-03-05 01:20:00,1.64235,1.6425,1.6414,1.6417,605800000.0
2008-03-05 01:25:00,1.6417,1.6419,1.6411,1.6414,480800000.0
2008-03-05 01:30:00,1.6414,1.6414,1.64,1.6412,598700000.0
2008-03-05 01:35:00,1.6412,1.6412,1.6398,1.63985,301300000.0
2008-03-05 01:40:00,1.63985,1.64065,1.63985,1.64055,259100000.0
2008-03-05 01:45:00,1.64055,1.6408,1.64005,1.64065,608600000.0
2008-03-05 01:50:00,1.64065,1.6412,1.64055,1.64105,344100000.0
2008-03-05 01:55:00,1.64105,1.6415,1.64095,1.641,159500000.0
2008-03-05 02:00:00,1.641,1.64115,1.6406,1.6408,167800000.0
2008-03-05 02:05:00,1.6408,1.6414,1.6405,1.6412,210700000.0
2008-03-05 02:10:00,1.6412,1.6412,1.6407,1.6408,409600000.0
2008-03-05 02:15:00,1.6408,1.64115,1.6399,1.6399,252900000.0
2008-03-05 02:20:00,1.6399,1.64055,1.6395,1.6405,449700000.0
2008-03-05 02:25:00,1.6405,1.6418,1.6392,1.64145,710700000.0
2008-03-05 02:30:00,1.64145,1.6432,1.63835,1.6431,2085800000.0
2008-03-05 02:35:00,1.6431,1.64325,1.64175,1.6422,1262300000.0
2008-03-05 02:40:00,1.6422,1.6433,1.64155,1.643,937900000.0
2008-03-05 02:45:00,1.643,1.6438,1.6417,1.6426,1174800000.0
2008-03-05 02:50:00,1.6426,1.6439,1.6425,1.6432,511300000.0
2008-03-05 02:55:00,1.64315,1.64355,1.64125,1.64175,448900000.0
2008-03-05 03:00:00,1.64175,1.6424,1.6413,1.64175,332200000.0
2008-03-05 03:05:00,1.64175,1.64275,1.6415,1.64195,224400000.0
2008-03-05 03:10:00,1.64195,1.64195,1.63975,1.64105,553400000.0
2008-03-05 03:15:00,1.64105,1.64155,1.64085,1.6411,617700000.0
2008-03-05 03:20:00,1.6411,1.64175,1.6411,1.6413,632400000.0
2008-03-05 03:25:00,1.6413,1.6414,1.6401,1.6402,709300000.0
2008-03-05 03:30:00,1.6402,1.6411,1.63855,1.63915,647100000.0
2008-03-05 03:35:00,1.63915,1.6393,1.6388,1.63915,360300000.0
2008-03-05 03:40:00,1.63915,1.6398,1.639,1.6393,292900000.0
2008-03-05 03:45:00,1.6393,1.6396,1.6384,1.639,516400000.0
2008-03-05 03:50:00,1.6387,1.63905,1.63855,1.63885,451700000.0
2008-03-05 03:55:00,1.63885,1.63985,1.63865,1.6397,504100000.0
2008-03-05 04:00:00,1.6397,1.6403,1.63955,1.63985,317900000.0
2008-03-05 04:05:00,1.63985,1.6406,1.6395,1.6397,502000000.0
2008-03-05 04:10:00,1.6397,1.6399,1.6394,1.6396,307600000.0
2008-03-05 04:15:00,1.6396,1.6401,1.6396,1.64,137500000.0
2008-03-05 04:20:00,1.64,1.64,1.6388,1.6388,258500000.0
2008-03-05 04:25:00,1.6388,1.6393,1.6388,1.6391,393800000.0
2008-03-05 04:30:00,1.6391,1.63935,1.6388,1.639,404600000.0
2008-03-05 04:35:00,1.639,1.6393,1.6388,1.6393,291500000.0
2008-03-05 04:40:00,1.6393,1.6398,1.6393,1.6395,383200000.0
2008-03-05 04:45:00,1.6395,1.6398,1.6393,1.6395,432500000.0
2008-03-05 04:50:00,1.6395,1.6397,1.6392,1.6393,385300000.0
2008-03-05 04:55:00,1.6393,1.6394,1.6387,1.6388,275300000.0
2008-03-05 05:00:00,1.6388,1.6388,1.6379,1.6381,688500000.0
2008-03-05 05:05:00,1.6381,1.6383,1.6376,1.6382,401000000.0
2008-03-05 05:10:00,1.6382,1.63935,1.63815,1.6393,272800000.0
2008-03-05 05:15:00,1.6393,1.63935,1.6387,1.6391,187800000.0
2008-03-05 05:20:00,1.6391,1.63945,1.6391,1.63925,99600000.0
2008-03-05 05:25:00,1.63925,1.6393,1.639,1.639,98700000.0
2008-03-05 05:30:00,1.639,1.6391,1.6387,1.6387,257000000.0
2008-03-05 05:35:00,1.6387,1.6387,1.6381,1.6385,768200000.0
2008-03-05 05:40:00,1.6385,1.6392,1.6385,1.6389,705200000.0
2008-03-05 05:45:00,1.6389,1.6393,1.6385,1.6391,670400000.0
2008-03-05 05:50:00,1.6391,1.6399,1.6389,1.6399,729600000.0
2008-03-05 05:55:00,1.63995,1.64,1.63905,1.63925,534600000.0
2008-03-05 06:00:00,1.63925,1.63925,1.63865,1.639,377900000.0
2008-03-05 06:05:00,1.639,1.6401,1.639,1.64,369800000.0
2008-03-05 06:10:00,1.64,1.6413,1.64,1.6409,497500000.0
2008-03-05 06:15:00,1.6409,1.641,1.6405,1.6408,292300000.0
2008-03-05 06:20:00,1.6408,1.6426,1.6405,1.641,841400000.0
2008-03-05 06:25:00,1.641,1.6413,1.64,1.6412,665800000.0
2008-03-05 06:30:00,1.6412,1.6415,1.6407,1.6412,349900000.0
2008-03-05 06:35:00,1.6412,1.6422,1.64085,1.6411,587700000.0
2008-03-05 06:40:00,1.6411,1.6411,1.6402,1.64095,334400000.0
2008-03-05 06:45:00,1.64095,1.6425,1.6408,1.6422,359500000.0
2008-03-05 06:50:00,1.6422,1.6423,1.6412,1.6413,641300000.0
2008-03-05 06:55:00,1.6413,1.6423,1.6413,1.6417,599600000.0
2008-03-05 07:00:00,1.6417,1.6418,1.641,1.6417,506700000.0
2008-03-05 07:05:00,1.6417,1.6421,1.6416,1.6419,367400000.0
2008-03-05 07:10:00,1.6419,1.6426,1.64185,1.642,665700000.0
2008-03-05 07:15:00,1.642,1.642,1.641,1.6411,765100000.0
2008-03-05 07:20:00,1.6411,1.6412,1.6407,1.641,835800000.0
2008-03-05 07:25:00,1.641,1.641,1.6399,1.64,580000000.0
2008-03-05 07:30:00,1.64,1.6407,1.64,1.6403,695100000.0
2008-03-05 07:35:00,1.6403,1.6407,1.64005,1.6404,745200000.0
2008-03-05 07:40:00,1.6404,1.6408,1.6403,1.6406,203800000.0
2008-03-05 07:45:00,1.6406,1.6409,1.6398,1.6407,486900000.0
2008-03-05 07:50:00,1.6407,1.64155,1.6406,1.64095,934600000.0
2008-03-05 07:55:00,1.64095,1.6414,1.6407,1.64095,916300000.0
2008-03-05 08:00:00,1.64095,1.6415,1.6405,1.6409,797900000.0
2008-03-05 08:05:00,1.6409,1.6424,1.6405,1.642,500400000.0
2008-03-05 08:10:00,1.642,1.642,1.64135,1.64175,650700000.0
2008-03-05 08:15:00,1.64175,1.6419,1.64085,1.6412,661700000.0
2008-03-05 08:20:00,1.6412,1.6413,1.6407,1.641,267500000.0
2008-03-05 08:25:00,1.641,1.6412,1.6402,1.6406,325700000.0
2008-03-05 08:30:00,1.6406,1.6409,1.64,1.6407,175300000.0
2008-03-05 08:35:00,1.6407,1.6412,1.6403,1.6409,470800000.0
2008-03-05 08:40:00,1.6409,1.6413,1.6402,1.6409,438800000.0
2008-03-05 08:45:00,1.6409,1.6411,1.6398,1.6407,804500000.0
2008-03-05 08:50:00,1.6407,1.64145,1.6399,1.6407,940900000.0
2008-03-05 08:55:00,1.6407,1.6414,1.64025,1.6414,1099200000.0
2008-03-05 09:00:00,1.6414,1.6414,1.6406,1.6409,541400000.0
2008-03-05 09:05:00,1.6409,1.6411,1.6401,1.6401,689600000.0
2008-03-05 09:10:00,1.6401,1.6404,1.6389,1.64,1081800000.0
2008-03-05 09:15:00,1.64,1.6415,1.6396,1.6413,625400000.0
2008-03-05 09:20:00,1.6413,1.6417,1.6407,1.64125,1232800000.0
2008-03-05 09:25:00,1.64125,1.6414,1.6398,1.64025,2036700000.0
2008-03-05 09:30:00,1.64025,1.6412,1.64,1.641,896400000.0
2008-03-05 09:35:00,1.641,1.6412,1.64065,1.6409,438400000.0
2008-03-05 09:40:00,1.6409,1.6411,1.6394,1.64,487000000.0
2008-03-05 09:45:00,1.64,1.642,1.6397,1.64155,1448200000.0
2008-03-05 09:50:00,1.64155,1.6418,1.6405,1.6406,1519100000.0
2008-03-05 09:55:00,1.6406,1.6408,1.6396,1.6399,308800000.0
2008-03-05 10:00:00,1.6399,1.6406,1.6393,1.6396,868100000.0
2008-03-05 10:05:00,1.6396,1.64135,1.6395,1.6409,1439200000.0
2008-03-05 10:10:00,1.6409,1.6409,1.6391,1.6402,2102000000.0
2008-03-05 10:15:00,1.6402,1.6408,1.6395,1.64,1787500000.0
2008-03-05 10:20:00,1.64,1.6404,1.6392,1.6397,1563300000.0
2008-03-05 10:25:00,1.6397,1.64,1.6381,1.6393,1473200000.0
2008-03-05 10:30:00,1.6393,1.6397,1.6389,1.6391,1199100000.0
2008-03-05 10:35:00,1.6391,1.64045,1.6387,1.6398,855400000.0
2008-03-05 10:40:00,1.6398,1.64025,1.63975,1.6398,954100000.0
2008-03-05 10:45:00,1.6398,1.6408,1.6398,1.6406,1210400000.0
2008-03-05 10:50:00,1.6406,1.64065,1.6398,1.6403,1390100000.0
2008-03-05 10:55:00,1.6403,1.64055,1.63975,1.63975,1337200000.0
2008-03-05 11:00:00,1.63975,1.64035,1.63975,1.64,829000000.0
2008-03-05 11:05:00,1.64,1.6404,1.63975,1.6401,1196400000.0
2008-03-05 11:10:00,1.6401,1.6409,1.64,1.6406,738900000.0
2008-03-05 11:15:00,1.6406,1.6409,1.64,1.6403,968200000.0
2008-03-05 11:20:00,1.6403,1.64125,1.64015,1.6411,865600000.0
2008-03-05 11:25:00,1.6411,1.64135,1.6404,1.6404,1116800000.0
2008-03-05 11:30:00,1.6404,1.6411,1.6401,1.6403,1049900000.0
2008-03-05 11:35:00,1.6403,1.6411,1.6398,1.6409,1189100000.0
2008-03-05 11:40:00,1.6409,1.6414,1.64045,1.6407,669300000.0
2008-03-05 11:45:00,1.6407,1.6425,1.6403,1.64195,1917250000.0
2008-03-05 11:50:00,1.64195,1.6441,1.6419,1.64355,1441200000.0
2008-03-05 11:55:00,1.64355,1.6443,1.643,1.64365,1089300000.0
2008-03-05 12:00:00,1.64355,1.6443,1.6432,1.6438,967600000.0
2008-03-05 12:05:00,1.6438,1.6448,1.64375,1.6443,902600000.0
2008-03-05 12:10:00,1.6443,1.6444,1.6434,1.6437,274200000.0
2008-03-05 12:15:00,1.6437,1.6446,1.6434,1.6445,517800000.0
2008-03-05 12:20:00,1.6445,1.6445,1.64275,1.6429,722700000.0
2008-03-05 12:25:00,1.6429,1.6432,1.6422,1.6426,776400000.0
2008-03-05 12:30:00,1.6426,1.64355,1.6426,1.6434,1170700000.0
2008-03-05 12:35:00,1.6434,1.6436,1.6427,1.643,326700000.0
2008-03-05 12:40:00,1.643,1.6434,1.6426,1.6427,338300000.0
2008-03-05 12:45:00,1.6427,1.6431,1.6424,1.6428,560900000.0
2008-03-05 12:50:00,1.6428,1.643,1.64245,1.643,492100000.0
2008-03-05 12:55:00,1.643,1.64305,1.6427,1.6427,543600000.0
2008-03-05 13:00:00,1.6427,1.6431,1.6426,1.6427,299400000.0
2008-03-05 13:05:00,1.6427,1.6432,1.6424,1.6424,671200000.0
2008-03-05 13:10:00,1.6424,1.643,1.64225,1.6427,832000000.0
2008-03-05 13:15:00,1.6427,1.6428,1.6419,1.6421,222600000.0
2008-03-05 13:20:00,1.6421,1.6421,1.6417,1.6419,235300000.0
2008-03-05 13:25:00,1.642,1.6421,1.64145,1.6416,288100000.0
2008-03-05 13:30:00,1.6416,1.6428,1.6415,1.64245,520000000.0
2008-03-05 13:35:00,1.64245,1.6427,1.6423,1.64265,755200000.0
2008-03-05 13:40:00,1.64265,1.6429,1.6423,1.6427,748000000.0
2008-03-05 13:45:00,1.6427,1.6428,1.6419,1.6422,784500000.0
2008-03-05 13:50:00,1.6422,1.6428,1.6419,1.6424,786600000.0
2008-03-05 13:55:00,1.6424,1.64325,1.64165,1.6428,808000000.0
2008-03-05 14:00:00,1.6428,1.6431,1.6423,1.6426,634500000.0
2008-03-05 14:05:00,1.6426,1.6438,1.6425,1.64325,408600000.0
2008-03-05 14:10:00,1.64325,1.6438,1.64325,1.64345,538800000.0
2008-03-05 14:15:00,1.64345,1.6435,1.6426,1.6432,783500000.0
2008-03-05 14:20:00,1.6432,1.64325,1.642,1.6421,1060900000.0
2008-03-05 14:25:00,1.6421,1.6422,1.64055,1.6407,564300000.0
2008-03-05 14:30:00,1.6407,1.6418,1.6402,1.6416,419000000.0
2008-03-05 14:35:00,1.6416,1.6418,1.6408,1.6412,510100000.0
2008-03-05 14:40:00,1.6412,1.6416,1.641,1.6411,295200000.0
2008-03-05 14:45:00,1.6411,1.6413,1.64,1.6405,1062900000.0
2008-03-05 14:50:00,1.6405,1.641,1.6399,1.6407,618600000.0
2008-03-05 14:55:00,1.6407,1.6407,1.6398,1.6405,400500000.0
2008-03-05 15:00:00,1.6405,1.6409,1.6399,1.6407,391400000.0
2008-03-05 15:05:00,1.6407,1.6415,1.64025,1.6411,449400000.0
2008-03-05 15:10:00,1.6411,1.6412,1.6392,1.6392,999600000.0
2008-03-05 15:15:00,1.6397,1.6439,1.6396,1.6427,1360800000.0
2008-03-05 15:20:00,1.6427,1.6433,1.6423,1.6431,479500000.0
2008-03-05 15:25:00,1.6431,1.6435,1.6421,1.64275,736000000.0
2008-03-05 15:30:00,1.64275,1.6434,1.6413,1.6414,625400000.0
2008-03-05 15:35:00,1.6414,1.6421,1.6409,1.6417,718100000.0
2008-03-05 15:40:00,1.6417,1.6432,1.641,1.643,1534600000.0
2008-03-05 15:45:00,1.643,1.6435,1.64215,1.6432,567600000.0
2008-03-05 15:50:00,1.6432,1.644,1.6428,1.6438,290500000.0
2008-03-05 15:55:00,1.6438,1.6438,1.6419,1.6425,684500000.0
2008-03-05 16:00:00,1.6425,1.6428,1.6419,1.6423,1191900000.0
2008-03-05 16:05:00,1.6423,1.6427,1.6411,1.6418,575600000.0
2008-03-05 16:10:00,1.6418,1.6424,1.6414,1.6416,628800000.0
2008-03-05 16:15:00,1.6416,1.6419,1.6405,1.6413,450800000.0
2008-03-05 16:20:00,1.6413,1.6417,1.64055,1.6417,541400000.0
2008-03-05 16:25:00,1.6417,1.6423,1.64105,1.6411,404400000.0
2008-03-05 16:30:00,1.6411,1.6415,1.6408,1.64135,408400000.0
2008-03-05 16:35:00,1.64135,1.6422,1.6411,1.6421,648700000.0
2008-03-05 16:40:00,1.6421,1.6426,1.6413,1.6421,310400000.0
2008-03-05 16:45:00,1.6421,1.6425,1.6416,1.6419,568700000.0
2008-03-05 16:50:00,1.6419,1.6423,1.6411,1.6418,471800000.0
2008-03-05 16:55:00,1.6418,1.6426,1.6412,1.64175,742100000.0
2008-03-05 17:00:00,1.64175,1.64175,1.6387,1.6389,836500000.0
2008-03-05 17:05:00,1.6389,1.6408,1.6387,1.6404,1250400000.0
2008-03-05 17:10:00,1.6403,1.6406,1.639,1.639,1105300000.0
2008-03-05 17:15:00,1.6389,1.6392,1.6378,1.6388,875500000.0
2008-03-05 17:20:00,1.6388,1.6396,1.6387,1.6391,634900000.0
2008-03-05 17:25:00,1.6391,1.6407,1.6391,1.6404,661200000.0
2008-03-05 17:30:00,1.6403,1.6426,1.6402,1.64115,992200000.0
2008-03-05 17:35:00,1.6411,1.6415,1.6402,1.6412,1158700000.0
2008-03-05 17:40:00,1.6412,1.6416,1.6374,1.6383,1198600000.0
2008-03-05 17:45:00,1.6384,1.6391,1.6367,1.6368,2138100000.0
2008-03-05 17:50:00,1.6368,1.6392,1.63665,1.6388,2770300000.0
2008-03-05 17:55:00,1.6394,1.6394,1.6368,1.6371,2017900000.0
2008-03-05 18:00:00,1.6371,1.6395,1.6369,1.63845,674100000.0
2008-03-05 18:05:00,1.6384,1.6388,1.6375,1.6383,823300000.0
2008-03-05 18:10:00,1.6383,1.6387,1.6371,1.63795,367800000.0
2008-03-05 18:15:00,1.638,1.6394,1.6377,1.6391,971900000.0
2008-03-05 18:20:00,1.6391,1.64,1.6383,1.639,1039800000.0
2008-03-05 18:25:00,1.639,1.6398,1.6376,1.63775,597300000.0
2008-03-05 18:30:00,1.63775,1.639,1.6377,1.639,585500000.0
2008-03-05 18:35:00,1.639,1.6393,1.6381,1.6381,619400000.0
2008-03-05 18:40:00,1.6381,1.639,1.6381,1.6385,311900000.0
2008-03-05 18:45:00,1.6385,1.6388,1.6379,1.6387,247000000.0
2008-03-05 18:50:00,1.6387,1.6398,1.6387,1.6397,404900000.0
2008-03-05 18:55:00,1.6397,1.64035,1.6393,1.6398,282900000.0
2008-03-05 19:00:00,1.6398,1.6399,1.638,1.6382,406300000.0
2008-03-05 19:05:00,1.6382,1.6387,1.63645,1.6378,952300000.0
2008-03-05 19:10:00,1.6378,1.6378,1.63615,1.6375,1246900000.0
2008-03-05 19:15:00,1.6375,1.63955,1.6373,1.6391,365300000.0
2008-03-05 19:20:00,1.6391,1.6391,1.63735,1.6379,468600000.0
2008-03-05 19:25:00,1.6378,1.6395,1.6376,1.63845,375500000.0
2008-03-05 19:30:00,1.6384,1.6386,1.6367,1.6373,295700000.0
2008-03-05 19:35:00,1.6373,1.6385,1.6371,1.6383,542399999.0
2008-03-05 19:40:00,1.6383,1.6388,1.638,1.6384,305000000.0
2008-03-05 19:45:00,1.6384,1.6388,1.6379,1.6385,417100000.0
2008-03-05 19:50:00,1.6385,1.6387,1.6373,1.6375,345300000.0
2008-03-05 19:55:00,1.6375,1.6385,1.63695,1.6381,311200000.0
2008-03-05 20:00:00,1.6381,1.6388,1.638,1.6384,97300000.0
2008-03-05 20:05:00,1.6384,1.6388,1.6377,1.6378,119600000.0
2008-03-05 20:10:00,1.6378,1.6386,1.6375,1.6386,141400000.0
2008-03-05 20:15:00,1.6386,1.6412,1.638,1.6408,263000000.0
2008-03-05 20:20:00,1.6408,1.6433,1.6407,1.6413,365300000.0
2008-03-05 20:25:00,1.6413,1.6413,1.63965,1.6405,335100000.0
2008-03-05 20:30:00,1.6405,1.6426,1.64015,1.6419,374200000.0
2008-03-05 20:35:00,1.6419,1.6432,1.6412,1.6416,511100000.0
2008-03-05 20:40:00,1.6416,1.6421,1.64,1.6406,593100000.0
2008-03-05 20:45:00,1.6407,1.641,1.6393,1.64,572600000.0
2008-03-05 20:50:00,1.64,1.6404,1.63895,1.64,446000000.0
2008-03-05 20:55:00,1.64,1.6414,1.6398,1.63985,823700000.0
2008-03-05 21:00:00,1.63975,1.6411,1.6391,1.6402,676100000.0
2008-03-05 21:05:00,1.6402,1.6407,1.6392,1.6398,450900000.0
2008-03-05 21:10:00,1.6398,1.64025,1.63905,1.6391,293700000.0
2008-03-05 21:15:00,1.6391,1.6398,1.6384,1.6395,355900000.0
2008-03-05 21:20:00,1.6395,1.6404,1.6394,1.6399,516400000.0
2008-03-05 21:25:00,1.6399,1.6401,1.6391,1.6401,264400000.0
2008-03-05 21:30:00,1.6401,1.6408,1.6398,1.6402,133600000.0
2008-03-05 21:35:00,1.6402,1.6402,1.6393,1.6399,115700000.0
2008-03-05 21:40:00,1.6399,1.6404,1.6396,1.6398,146100000.0
2008-03-05 21:45:00,1.6398,1.6398,1.63925,1.6396,1540199998.0
2008-03-05 21:50:00,1.6396,1.64,1.6391,1.6391,1248700001.0
2008-03-05 21:55:00,1.6391,1.6402,1.6388,1.6398,1173300000.0
2008-03-05 22:00:00,1.6398,1.6406,1.6388,1.6389,2180800000.0
2008-03-05 22:05:00,1.6389,1.6391,1.6371,1.6384,2354900000.0
2008-03-05 22:10:00,1.6383,1.6387,1.637,1.63825,1776800000.0
2008-03-05 22:15:00,1.63825,1.6402,1.6381,1.63945,1021400000.0
2008-03-05 22:20:00,1.63945,1.6397,1.6382,1.639,1357900000.0
2008-03-05 22:25:00,1.639,1.6393,1.6358,1.6365,2419400000.0
2008-03-05 22:30:00,1.6365,1.6369,1.6359,1.6369,1277900000.0
2008-03-05 22:35:00,1.6369,1.6377,1.6368,1.6376,798000000.0
2008-03-05 22:40:00,1.6376,1.6379,1.63635,1.63635,1139200000.0
2008-03-05 22:45:00,1.63635,1.6378,1.63635,1.6377,884600000.0
2008-03-05 22:50:00,1.6377,1.639,1.6376,1.639,108200000.0
2008-03-05 22:55:00,1.639,1.6392,1.6379,1.6379,190100000.0
2008-03-05 23:00:00,1.6379,1.6379,1.6359,1.6365,508600000.0
2008-03-05 23:05:00,1.6365,1.6365,1.6339,1.6343,151400000.0
2008-03-05 23:10:00,1.6343,1.6361,1.634,1.6357,264600000.0
2008-03-05 23:15:00,1.6357,1.6361,1.6349,1.6357,98800000.0
2008-03-05 23:20:00,1.6357,1.636,1.6355,1.6357,203300000.0
2008-03-05 23:25:00,1.6357,1.6361,1.6352,1.6357,542000000.0
2008-03-05 23:30:00,1.6357,1.6364,1.6354,1.6359,148000000.0
2008-03-05 23:35:00,1.6359,1.6361,1.6354,1.6356,30600000.0
2008-03-05 23:40:00,1.6356,1.6363,1.6347,1.6348,82000000.0
2008-03-05 23:45:00,1.6348,1.6353,1.6347,1.6347,89400000.0
2008-03-05 23:50:00,1.6348,1.6351,1.6343,1.6345,119400000.0
2008-03-05 23:55:00,1.6345,1.6345,1.6326,1.6326,361200000.0
2008-03-06 00:00:00,1.6339,1.6339,1.633,1.633,4000000.0
2008-03-06 00:05:00,1.6327,1.6338,1.6327,1.6337,4000000.0
2008-03-06 00:10:00,1.6336,1.6339,1.631,1.6312,3200000.0
2008-03-06 00:15:00,1.6312,1.6315,1.631,1.6313,47000000.0
2008-03-06 00:20:00,1.6313,1.6323,1.6313,1.632,89600000.0
2008-03-06 00:25:00,1.6321,1.6327,1.6319,1.6326,109900000.0
2008-03-06 00:30:00,1.6326,1.6328,1.63175,1.6324,153500000.0
2008-03-06 00:35:00,1.6324,1.633,1.6321,1.6327,108800000.0
2008-03-06 00:40:00,1.6327,1.63285,1.63235,1.6328,257900000.0
2008-03-06 00:45:00,1.6328,1.6332,1.6324,1.6332,187500000.0
2008-03-06 00:50:00,1.6332,1.6345,1.6332,1.6339,408200000.0
2008-03-06 00:55:00,1.6339,1.6346,1.6339,1.6344,195500000.0
2008-03-06 01:00:00,1.6344,1.6344,1.6331,1.6335,272900000.0
2008-03-06 01:05:00,1.6337,1.6341,1.6329,1.6339,225400000.0
2008-03-06 01:10:00,1.6339,1.6343,1.6337,1.6343,99700000.0
2008-03-06 01:15:00,1.6343,1.6359,1.6342,1.6358,404400000.0
2008-03-06 01:20:00,1.6358,1.636,1.6353,1.6357,276600000.0
2008-03-06 01:25:00,1.6357,1.6364,1.6352,1.6364,392600000.0
2008-03-06 01:30:00,1.6364,1.6364,1.6356,1.6356,391100000.0
2008-03-06 01:35:00,1.6356,1.6358,1.6351,1.6357,284700000.0
2008-03-06 01:40:00,1.6357,1.6361,1.6353,1.6358,775700000.0
2008-03-06 01:45:00,1.6358,1.6361,1.63545,1.6357,800400000.0
2008-03-06 01:50:00,1.6357,1.636,1.6348,1.6348,1308300000.0
2008-03-06 01:55:00,1.6348,1.6358,1.63465,1.6353,520100000.0
2008-03-06 02:00:00,1.6353,1.6355,1.6349,1.6351,400400000.0
2008-03-06 02:05:00,1.6351,1.636,1.635,1.6355,676800000.0
2008-03-06 02:10:00,1.6355,1.636,1.6353,1.6358,527800000.0
2008-03-06 02:15:00,1.6358,1.63625,1.6355,1.636,798500000.0
2008-03-06 02:20:00,1.636,1.636,1.63525,1.63575,1029800000.0
2008-03-06 02:25:00,1.63575,1.63585,1.63495,1.63535,1500000000.0
2008-03-06 02:30:00,1.63535,1.63875,1.63505,1.63705,1189600000.0
2008-03-06 02:35:00,1.63705,1.63755,1.63645,1.63665,334400000.0
2008-03-06 02:40:00,1.63665,1.63665,1.63515,1.63555,624800000.0
2008-03-06 02:45:00,1.63555,1.63615,1.6355,1.6357,318000000.0
2008-03-06 02:50:00,1.6357,1.636,1.635,1.6352,171500000.0
2008-03-06 02:55:00,1.6352,1.6359,1.63505,1.6353,146400000.0
2008-03-06 03:00:00,1.6353,1.6354,1.6337,1.6344,352700000.0
2008-03-06 03:05:00,1.6344,1.6353,1.634,1.6353,174600000.0
2008-03-06 03:10:00,1.6353,1.63695,1.6351,1.63685,226300000.0
2008-03-06 03:15:00,1.637,1.6371,1.63575,1.63575,244400000.0
2008-03-06 03:20:00,1.63575,1.63605,1.6354,1.6356,239600000.0
2008-03-06 03:25:00,1.6356,1.6356,1.6347,1.6352,137900000.0
2008-03-06 03:30:00,1.6352,1.63585,1.6352,1.63535,189900000.0
2008-03-06 03:35:00,1.63535,1.63535,1.6349,1.63525,295000000.0
2008-03-06 03:40:00,1.63525,1.636,1.6352,1.636,85100000.0
2008-03-06 03:45:00,1.636,1.636,1.6347,1.6353,121200000.0
2008-03-06 03:50:00,1.6353,1.636,1.6351,1.6358,108800000.0
2008-03-06 03:55:00,1.6358,1.6359,1.6352,1.6357,128800000.0
2008-03-06 04:00:00,1.6357,1.6357,1.6351,1.6352,115200000.0
2008-03-06 04:05:00,1.6352,1.63535,1.635,1.635,146000000.0
2008-03-06 04:10:00,1.635,1.6352,1.6343,1.6346,282700000.0
2008-03-06 04:15:00,1.6346,1.6354,1.6342,1.6342,255100000.0
2008-03-06 04:20:00,1.6342,1.6344,1.6337,1.6337,270900000.0
2008-03-06 04:25:00,1.6337,1.63385,1.633,1.63355,281900000.0
2008-03-06 04:30:00,1.63355,1.6339,1.6335,1.6336,180200000.0
2008-03-06 04:35:00,1.6336,1.6339,1.6334,1.6339,119200000.0
2008-03-06 04:40:00,1.6339,1.6341,1.6337,1.6337,105100000.0
2008-03-06 04:45:00,1.6337,1.6345,1.6337,1.6343,128000000.0
2008-03-06 04:50:00,1.6343,1.6344,1.63315,1.6336,186100000.0
2008-03-06 04:55:00,1.6336,1.634,1.6336,1.6337,118100000.0
2008-03-06 05:00:00,1.6337,1.6344,1.6336,1.6343,72700000.0
2008-03-06 05:05:00,1.6343,1.6343,1.634,1.6342,132100000.0
2008-03-06 05:10:00,1.6342,1.63485,1.6342,1.6348,190600000.0
2008-03-06 05:15:00,1.6348,1.6355,1.6348,1.6351,143600000.0
2008-03-06 05:20:00,1.6351,1.6351,1.6346,1.6349,148800000.0
2008-03-06 05:25:00,1.6349,1.6349,1.6345,1.6346,185600000.0
2008-03-06 05:30:00,1.6346,1.6346,1.6342,1.6345,94400000.0
2008-03-06 05:35:00,1.6345,1.635,1.6343,1.6348,75600000.0
2008-03-06 05:40:00,1.6348,1.6352,1.6346,1.63505,216000000.0
2008-03-06 05:45:00,1.63505,1.63545,1.6344,1.635,306700000.0
2008-03-06 05:50:00,1.635,1.6351,1.6346,1.6346,171200000.0
2008-03-06 05:55:00,1.6346,1.6351,1.6335,1.6344,119200000.0
2008-03-06 06:00:00,1.6344,1.635,1.6343,1.6344,254800000.0
2008-03-06 06:05:00,1.6344,1.635,1.6344,1.63455,285200000.0
2008-03-06 06:10:00,1.63455,1.6352,1.63455,1.635,231300000.0
2008-03-06 06:15:00,1.635,1.6353,1.6348,1.6348,105800000.0
2008-03-06 06:20:00,1.63485,1.63495,1.63435,1.6346,207900000.0
2008-03-06 06:25:00,1.63455,1.6348,1.63425,1.6345,186900000.0
2008-03-06 06:30:00,1.6345,1.6346,1.63325,1.6338,229200000.0
2008-03-06 06:35:00,1.6338,1.6342,1.63345,1.63365,179200000.0
2008-03-06 06:40:00,1.63365,1.63365,1.63285,1.633,361300000.0
2008-03-06 06:45:00,1.6331,1.6333,1.6331,1.6333,51200000.0
2008-03-06 06:50:00,1.6333,1.634,1.6331,1.6335,202400000.0
2008-03-06 06:55:00,1.6335,1.6337,1.6333,1.6334,75200000.0
2008-03-06 07:00:00,1.6334,1.6336,1.6329,1.633,115000000.0
2008-03-06 07:05:00,1.633,1.6334,1.6327,1.6333,152800000.0
2008-03-06 07:10:00,1.6333,1.63355,1.63325,1.6335,147200000.0
2008-03-06 07:15:00,1.6335,1.6337,1.63335,1.63355,217700000.0
2008-03-06 07:20:00,1.63355,1.63355,1.6331,1.6335,134900000.0
2008-03-06 07:25:00,1.6335,1.6343,1.6333,1.6341,217600000.0
2008-03-06 07:30:00,1.6341,1.6349,1.6341,1.6347,179100000.0
2008-03-06 07:35:00,1.6347,1.6353,1.6344,1.6353,159400000.0
2008-03-06 07:40:00,1.6353,1.636,1.6349,1.6356,271700000.0
2008-03-06 07:45:00,1.6356,1.6366,1.6353,1.6362,230400000.0
2008-03-06 07:50:00,1.6362,1.6363,1.63555,1.6361,241600000.0
2008-03-06 07:55:00,1.6361,1.6365,1.6358,1.6363,203600000.0
2008-03-06 08:00:00,1.6363,1.637,1.6362,1.6364,326800000.0
2008-03-06 08:05:00,1.6364,1.637,1.6361,1.6365,247200000.0
2008-03-06 08:10:00,1.6365,1.63705,1.63615,1.63685,551900000.0
2008-03-06 08:15:00,1.63685,1.6372,1.6363,1.6366,538000000.0
2008-03-06 08:20:00,1.6366,1.6367,1.6359,1.6362,343200000.0
2008-03-06 08:25:00,1.6362,1.6365,1.6359,1.6359,226700000.0
2008-03-06 08:30:00,1.6359,1.63625,1.6355,1.636,651400000.0
2008-03-06 08:35:00,1.636,1.6369,1.636,1.63665,616500000.0
2008-03-06 08:40:00,1.63665,1.63675,1.6357,1.6359,534600000.0
2008-03-06 08:45:00,1.6359,1.6364,1.63565,1.6363,435400000.0
2008-03-06 08:50:00,1.6363,1.6367,1.63575,1.6361,151200000.0
2008-03-06 08:55:00,1.6361,1.6381,1.6359,1.638,284100000.0
2008-03-06 09:00:00,1.638,1.638,1.63735,1.6375,499900000.0
2008-03-06 09:05:00,1.6375,1.6382,1.6373,1.6375,327800000.0
2008-03-06 09:10:00,1.6375,1.6377,1.63675,1.6368,200400000.0
2008-03-06 09:15:00,1.63685,1.6371,1.6366,1.63675,159400000.0
2008-03-06 09:20:00,1.63675,1.6369,1.6355,1.6358,344400000.0
2008-03-06 09:25:00,1.6358,1.6361,1.6353,1.6354,264800000.0
2008-03-06 09:30:00,1.6354,1.6359,1.6344,1.6352,331000000.0
2008-03-06 09:35:00,1.6352,1.6359,1.6351,1.6359,341500000.0
2008-03-06 09:40:00,1.6359,1.6368,1.6358,1.63665,657400000.0
2008-03-06 09:45:00,1.63665,1.63665,1.636,1.6363,396500000.0
2008-03-06 09:50:00,1.6363,1.63645,1.6354,1.6361,430200000.0
2008-03-06 09:55:00,1.6361,1.6369,1.636,1.6365,581700000.0
2008-03-06 10:00:00,1.6365,1.638,1.6363,1.6373,904100000.0
2008-03-06 10:05:00,1.6373,1.6387,1.6368,1.6377,1113900000.0
2008-03-06 10:10:00,1.6377,1.6385,1.6372,1.6379,709300000.0
2008-03-06 10:15:00,1.6379,1.6388,1.63755,1.63795,670400000.0
2008-03-06 10:20:00,1.63795,1.6384,1.6377,1.6383,585700000.0
2008-03-06 10:25:00,1.6383,1.6386,1.6379,1.6382,535100000.0
2008-03-06 10:30:00,1.6382,1.6385,1.63775,1.6384,1360600000.0
2008-03-06 10:35:00,1.6382,1.6384,1.637,1.6376,935000000.0
2008-03-06 10:40:00,1.6376,1.6382,1.6367,1.6367,1078500000.0
2008-03-06 10:45:00,1.6367,1.638,1.6365,1.6376,493400000.0
2008-03-06 10:50:00,1.6376,1.638,1.6369,1.63745,1344500000.0
2008-03-06 10:55:00,1.63745,1.6386,1.63715,1.6382,959300000.0
2008-03-06 11:00:00,1.6382,1.6385,1.6375,1.6377,719500000.0
2008-03-06 11:05:00,1.6377,1.6383,1.6371,1.6376,469700000.0
2008-03-06 11:10:00,1.6376,1.6379,1.6372,1.6377,1206700000.0
2008-03-06 11:15:00,1.6377,1.6386,1.6375,1.6386,549900000.0
2008-03-06 11:20:00,1.6386,1.6387,1.63775,1.63775,450100000.0
2008-03-06 11:25:00,1.63775,1.638,1.6372,1.6377,867400000.0
2008-03-06 11:30:00,1.6377,1.6378,1.63715,1.63755,942900000.0
2008-03-06 11:35:00,1.63755,1.63755,1.63665,1.6368,713200000.0
2008-03-06 11:40:00,1.6368,1.6373,1.6367,1.6369,578000000.0
2008-03-06 11:45:00,1.6369,1.6385,1.63675,1.6382,896400000.0
2008-03-06 11:50:00,1.6382,1.63945,1.6382,1.6393,1272800000.0
2008-03-06 11:55:00,1.6393,1.6398,1.6391,1.6394,815300000.0
2008-03-06 12:00:00,1.6394,1.6419,1.6394,1.64155,807300000.0
2008-03-06 12:05:00,1.6416,1.6428,1.6411,1.6419,2131600000.0
2008-03-06 12:10:00,1.6419,1.64275,1.6407,1.6407,1266100000.0
2008-03-06 12:15:00,1.6407,1.6407,1.6382,1.6388,1222000000.0
2008-03-06 12:20:00,1.6388,1.6393,1.6386,1.6387,467700000.0
2008-03-06 12:25:00,1.6387,1.6394,1.6382,1.6391,704500000.0
2008-03-06 12:30:00,1.6391,1.6399,1.63905,1.63985,677400000.0
2008-03-06 12:35:00,1.63985,1.64085,1.6397,1.6401,804200000.0
2008-03-06 12:40:00,1.6401,1.6406,1.6377,1.6389,1237100000.0
2008-03-06 12:45:00,1.6389,1.63945,1.63855,1.63895,1826900000.0
2008-03-06 12:50:00,1.639,1.64005,1.63885,1.639,1288400000.0
2008-03-06 12:55:00,1.639,1.6393,1.63845,1.63885,1067700000.0
2008-03-06 13:00:00,1.63885,1.6395,1.6384,1.6385,765200000.0
2008-03-06 13:05:00,1.6385,1.6401,1.6384,1.6391,625500000.0
2008-03-06 13:10:00,1.6391,1.6397,1.6385,1.6391,1267300000.0
2008-03-06 13:15:00,1.6391,1.6394,1.6386,1.6391,763400000.0
2008-03-06 13:20:00,1.63905,1.6394,1.6381,1.6386,922200000.0
2008-03-06 13:25:00,1.6386,1.6394,1.6386,1.6392,489500000.0
2008-03-06 13:30:00,1.6392,1.6394,1.6384,1.6384,556000000.0
2008-03-06 13:35:00,1.6384,1.6384,1.6378,1.638,528100000.0
2008-03-06 13:40:00,1.638,1.6381,1.63735,1.63745,234400000.0
2008-03-06 13:45:00,1.6375,1.6381,1.6373,1.6375,492300000.0
2008-03-06 13:50:00,1.6375,1.639,1.6375,1.63785,678400000.0
2008-03-06 13:55:00,1.63785,1.6383,1.6376,1.6377,728900000.0
2008-03-06 14:00:00,1.6377,1.639,1.6371,1.63725,1771000000.0
2008-03-06 14:05:00,1.63725,1.6378,1.6367,1.6368,977100000.0
2008-03-06 14:10:00,1.6368,1.6374,1.6354,1.63555,1102600000.0
2008-03-06 14:15:00,1.63555,1.6358,1.6347,1.6351,726200000.0
2008-03-06 14:20:00,1.6351,1.6353,1.6337,1.63405,901000000.0
2008-03-06 14:25:00,1.63405,1.635,1.634,1.6345,831400000.0
2008-03-06 14:30:00,1.6345,1.6351,1.6342,1.63495,592700000.0
2008-03-06 14:35:00,1.63495,1.6354,1.6346,1.6353,587200000.0
2008-03-06 14:40:00,1.6353,1.6358,1.6339,1.63415,1080300000.0
2008-03-06 14:45:00,1.63415,1.6351,1.6337,1.6342,1232600000.0
2008-03-06 14:50:00,1.6342,1.6346,1.6334,1.6335,754900000.0
2008-03-06 14:55:00,1.6335,1.6336,1.6325,1.6327,814600000.0
2008-03-06 15:00:00,1.6327,1.6333,1.6321,1.6328,642800000.0
2008-03-06 15:05:00,1.6328,1.6335,1.6324,1.6333,898500000.0
2008-03-06 15:10:00,1.6333,1.6357,1.6333,1.6347,843900000.0
2008-03-06 15:15:00,1.63475,1.6367,1.6345,1.6357,932000000.0
2008-03-06 15:20:00,1.63575,1.6382,1.6355,1.63715,1071100000.0
2008-03-06 15:25:00,1.6372,1.638,1.6365,1.63715,1767800000.0
2008-03-06 15:30:00,1.63725,1.6382,1.6364,1.6373,1847200000.0
2008-03-06 15:35:00,1.6373,1.6382,1.6367,1.6376,3334400000.0
2008-03-06 15:40:00,1.6376,1.6392,1.63715,1.6387,1162000000.0
2008-03-06 15:45:00,1.6387,1.6394,1.6384,1.6391,1094900000.0
2008-03-06 15:50:00,1.6391,1.6395,1.63675,1.6383,1009200000.0
2008-03-06 15:55:00,1.6381,1.641,1.6378,1.6408,1464700000.0
2008-03-06 16:00:00,1.6408,1.6411,1.6396,1.6403,1438200000.0
2008-03-06 16:05:00,1.6403,1.6417,1.6398,1.6413,1590200000.0
2008-03-06 16:10:00,1.6412,1.6424,1.6409,1.6409,1677000000.0
2008-03-06 16:15:00,1.641,1.6422,1.6404,1.642,1569700000.0
2008-03-06 16:20:00,1.642,1.642,1.6409,1.6414,657100000.0
2008-03-06 16:25:00,1.6414,1.6422,1.6401,1.6402,878700000.0
2008-03-06 16:30:00,1.6402,1.6404,1.63905,1.63965,799000000.0
2008-03-06 16:35:00,1.63965,1.6408,1.6395,1.6407,612700000.0
2008-03-06 16:40:00,1.6407,1.64115,1.6396,1.6397,2794000000.0
2008-03-06 16:45:00,1.6397,1.6416,1.6396,1.64135,2757200000.0
2008-03-06 16:50:00,1.64135,1.6428,1.64125,1.6427,918600000.0
2008-03-06 16:55:00,1.6427,1.644,1.6422,1.64395,827400000.0
2008-03-06 17:00:00,1.64375,1.6468,1.64365,1.64595,1118000000.0
2008-03-06 17:05:00,1.646,1.6477,1.6455,1.64735,842300000.0
2008-03-06 17:10:00,1.6474,1.6483,1.646,1.6463,955600000.0
2008-03-06 17:15:00,1.6463,1.649,1.6459,1.6489,715000000.0
2008-03-06 17:20:00,1.649,1.649,1.64455,1.6446,791200000.0
2008-03-06 17:25:00,1.6446,1.6464,1.6445,1.6457,513300000.0
2008-03-06 17:30:00,1.6457,1.6462,1.6447,1.6449,600000000.0
2008-03-06 17:35:00,1.6449,1.6459,1.6445,1.6457,469000000.0
2008-03-06 17:40:00,1.6457,1.6474,1.645,1.6467,772700000.0
2008-03-06 17:45:00,1.6467,1.6473,1.6454,1.6459,2588300000.0
2008-03-06 17:50:00,1.6459,1.6484,1.6458,1.6472,1301100000.0
2008-03-06 17:55:00,1.6472,1.6482,1.6462,1.6481,786400000.0
2008-03-06 18:00:00,1.6481,1.6485,1.6474,1.6482,818500000.0
2008-03-06 18:05:00,1.6482,1.6494,1.64805,1.6489,678000000.0
2008-03-06 18:10:00,1.64885,1.6496,1.6481,1.649,439000000.0
2008-03-06 18:15:00,1.649,1.6499,1.6487,1.6491,492600000.0
2008-03-06 18:20:00,1.6491,1.6493,1.6481,1.6483,999400000.0
2008-03-06 18:25:00,1.6483,1.6498,1.6481,1.649,1032500000.0
2008-03-06 18:30:00,1.649,1.649,1.64725,1.6475,670100000.0
2008-03-06 18:35:00,1.6475,1.6487,1.6473,1.6475,782900000.0
2008-03-06 18:40:00,1.6475,1.6483,1.6474,1.6479,424400000.0
2008-03-06 18:45:00,1.6479,1.6482,1.6475,1.6479,242100000.0
2008-03-06 18:50:00,1.6479,1.649,1.6477,1.64815,355300000.0
2008-03-06 18:55:00,1.648,1.6483,1.64735,1.648,444200000.0
2008-03-06 19:00:00,1.648,1.6487,1.64735,1.6484,715600000.0
2008-03-06 19:05:00,1.6484,1.6494,1.6482,1.6492,440100000.0
2008-03-06 19:10:00,1.6492,1.651,1.6491,1.6498,892100000.0
2008-03-06 19:15:00,1.6499,1.6516,1.6496,1.651,581300000.0
2008-03-06 19:20:00,1.651,1.6517,1.6495,1.6498,416000000.0
2008-03-06 19:25:00,1.6498,1.65,1.6484,1.6493,385300000.0
2008-03-06 19:30:00,1.6493,1.6501,1.6491,1.6496,304400000.0
2008-03-06 19:35:00,1.6496,1.65,1.6487,1.6491,375300000.0
2008-03-06 19:40:00,1.6491,1.6494,1.6481,1.6485,213900000.0
2008-03-06 19:45:00,1.6485,1.6498,1.6485,1.6497,292400000.0
2008-03-06 19:50:00,1.6497,1.65,1.6495,1.6498,194300000.0
2008-03-06 19:55:00,1.6498,1.6501,1.6492,1.6501,175800000.0
2008-03-06 20:00:00,1.6501,1.6502,1.6493,1.6498,278900000.0
2008-03-06 20:05:00,1.6498,1.6498,1.6491,1.6492,191900000.0
2008-03-06 20:10:00,1.6492,1.6501,1.6492,1.6498,438500000.0
2008-03-06 20:15:00,1.6498,1.651,1.6487,1.649,282300000.0
2008-03-06 20:20:00,1.649,1.65,1.6489,1.65,211000000.0
2008-03-06 20:25:00,1.65,1.651,1.64995,1.65025,272900000.0
2008-03-06 20:30:00,1.6503,1.6518,1.65015,1.65115,343500000.0
2008-03-06 20:35:00,1.65115,1.6531,1.6509,1.6529,340300000.0
2008-03-06 20:40:00,1.6529,1.653,1.65215,1.6526,257500000.0
2008-03-06 20:45:00,1.6526,1.6559,1.6525,1.6547,365900000.0
2008-03-06 20:50:00,1.6547,1.65535,1.65405,1.65435,1470600000.0
2008-03-06 20:55:00,1.65435,1.6562,1.65425,1.6562,1453400000.0
2008-03-06 21:00:00,1.65625,1.65795,1.6561,1.6575,647300000.0
2008-03-06 21:05:00,1.6575,1.6593,1.6569,1.65915,1034500000.0
2008-03-06 21:10:00,1.65915,1.6604,1.6564,1.6566,316750000.0
2008-03-06 21:15:00,1.65675,1.6569,1.6558,1.6563,134050000.0
2008-03-06 21:20:00,1.6563,1.6572,1.6561,1.6569,322500000.0
2008-03-06 21:25:00,1.6569,1.6581,1.6563,1.65765,2346200000.0
2008-03-06 21:30:00,1.65765,1.6589,1.6573,1.6581,943600000.0
2008-03-06 21:35:00,1.658,1.6585,1.6576,1.6579,316400000.0
2008-03-06 21:40:00,1.6579,1.65865,1.65715,1.65715,231900000.0
2008-03-06 21:45:00,1.65715,1.6579,1.65585,1.65605,603200000.0
2008-03-06 21:50:00,1.65605,1.65765,1.65605,1.65765,354300000.0
2008-03-06 21:55:00,1.65765,1.65815,1.6569,1.657,447700000.0
2008-03-06 22:00:00,1.657,1.6594,1.657,1.65875,581500000.0
2008-03-06 22:05:00,1.65875,1.6602,1.65835,1.66015,431100000.0
2008-03-06 22:10:00,1.66015,1.66115,1.6594,1.66065,200400000.0
2008-03-06 22:15:00,1.66085,1.66165,1.6589,1.6589,371500000.0
2008-03-06 22:20:00,1.65895,1.6602,1.65895,1.65925,133400000.0
2008-03-06 22:25:00,1.6592,1.66105,1.6589,1.6596,173000000.0
2008-03-06 22:30:00,1.6596,1.6611,1.6596,1.66065,323600000.0
2008-03-06 22:35:00,1.66065,1.66165,1.66015,1.66145,220400000.0
2008-03-06 22:40:00,1.66145,1.6618,1.6602,1.66055,238600000.0
2008-03-06 22:45:00,1.66055,1.66105,1.66035,1.66075,107000000.0
2008-03-06 22:50:00,1.66075,1.6619,1.65985,1.66125,1209000000.0
2008-03-06 22:55:00,1.66125,1.6625,1.66105,1.6616,1175500000.0
2008-03-06 23:00:00,1.6616,1.66285,1.6609,1.6625,915300000.0
2008-03-06 23:05:00,1.6625,1.6631,1.66205,1.6624,1213400000.0
2008-03-06 23:10:00,1.6624,1.6627,1.66185,1.6619,404600000.0
2008-03-06 23:15:00,1.6619,1.6626,1.66165,1.6622,182200000.0
2008-03-06 23:20:00,1.6622,1.66245,1.6616,1.662,717600000.0
2008-03-06 23:25:00,1.662,1.662,1.66085,1.66185,1016400000.0
2008-03-06 23:30:00,1.66185,1.66295,1.66185,1.6624,1119300000.0
2008-03-06 23:35:00,1.6624,1.66245,1.66165,1.66215,846600000.0
2008-03-06 23:40:00,1.66215,1.6629,1.66175,1.66225,544400000.0
2008-03-06 23:45:00,1.66225,1.6628,1.6621,1.6621,446200000.0
2008-03-06 23:50:00,1.6621,1.6622,1.66125,1.6615,61000000.0
2008-03-06 23:55:00,1.66155,1.66155,1.6592,1.6593,296700000.0
2008-03-07 00:00:00,1.6592,1.6617,1.6592,1.6614,1028400000.0
2008-03-07 00:05:00,1.6617,1.6628,1.6615,1.6618,217000000.0
2008-03-07 00:10:00,1.6618,1.6632,1.6617,1.6625,163100000.0
2008-03-07 00:15:00,1.6625,1.6629,1.6619,1.6624,100700000.0
2008-03-07 00:20:00,1.6624,1.6626,1.66135,1.66205,303100000.0
2008-03-07 00:25:00,1.66205,1.66205,1.66125,1.66165,705300000.0
2008-03-07 00:30:00,1.66165,1.6622,1.66095,1.6616,298600000.0
2008-03-07 00:35:00,1.6617,1.6617,1.6606,1.661,206300000.0
2008-03-07 00:40:00,1.661,1.6612,1.66,1.6607,212000000.0
2008-03-07 00:45:00,1.6607,1.6612,1.66055,1.6611,219600000.0
2008-03-07 00:50:00,1.6611,1.66155,1.6608,1.661,264700000.0
2008-03-07 00:55:00,1.661,1.6611,1.66015,1.66015,198000000.0
2008-03-07 01:00:00,1.66025,1.6606,1.65905,1.65925,233500000.0
2008-03-07 01:05:00,1.65925,1.6597,1.65885,1.65915,281200000.0
2008-03-07 01:10:00,1.65915,1.6597,1.65835,1.6587,196900000.0
2008-03-07 01:15:00,1.6587,1.6599,1.6582,1.6589,253300000.0
2008-03-07 01:20:00,1.6588,1.65895,1.6581,1.6586,163100000.0
2008-03-07 01:25:00,1.6586,1.6586,1.6568,1.657,169000000.0
2008-03-07 01:30:00,1.657,1.6572,1.6565,1.6566,157300000.0
2008-03-07 01:35:00,1.6566,1.6566,1.6554,1.6555,194300000.0
2008-03-07 01:40:00,1.6555,1.6566,1.6554,1.6566,131100000.0
2008-03-07 01:45:00,1.6566,1.6571,1.6563,1.65665,162400000.0
2008-03-07 01:50:00,1.65665,1.6569,1.6559,1.6559,137400000.0
2008-03-07 01:55:00,1.6557,1.65605,1.6549,1.6552,186400000.0
2008-03-07 02:00:00,1.65515,1.65615,1.6551,1.6552,507200000.0
2008-03-07 02:05:00,1.6552,1.6559,1.6549,1.6556,115400000.0
2008-03-07 02:10:00,1.6556,1.6564,1.6554,1.6564,159200000.0
2008-03-07 02:15:00,1.6564,1.6566,1.6556,1.6556,175800000.0
2008-03-07 02:20:00,1.6556,1.6568,1.6555,1.6563,210700000.0
2008-03-07 02:25:00,1.6563,1.6567,1.6561,1.6563,171500000.0
2008-03-07 02:30:00,1.6563,1.6567,1.6563,1.6566,101900000.0
2008-03-07 02:35:00,1.6566,1.6568,1.6562,1.6562,87100000.0
2008-03-07 02:40:00,1.6562,1.6564,1.6559,1.6559,150400000.0
2008-03-07 02:45:00,1.6559,1.656,1.6554,1.65555,369400000.0
2008-03-07 02:50:00,1.65555,1.6557,1.6548,1.6549,227800000.0
2008-03-07 02:55:00,1.6549,1.6552,1.65475,1.65495,402000000.0
2008-03-07 03:00:00,1.65495,1.6551,1.65375,1.65375,677500000.0
2008-03-07 03:05:00,1.65375,1.6539,1.65155,1.6525,484000000.0
2008-03-07 03:10:00,1.6525,1.65425,1.6525,1.6537,275800000.0
2008-03-07 03:15:00,1.6537,1.6539,1.6523,1.6524,243300000.0
2008-03-07 03:20:00,1.6524,1.6526,1.6512,1.6524,306600000.0
2008-03-07 03:25:00,1.6524,1.6528,1.652,1.6525,281900000.0
2008-03-07 03:30:00,1.6525,1.6532,1.6525,1.6529,141500000.0
2008-03-07 03:35:00,1.6529,1.6529,1.6522,1.6528,234400000.0
2008-03-07 03:40:00,1.6528,1.6536,1.6527,1.6528,237000000.0
2008-03-07 03:45:00,1.6528,1.65305,1.6517,1.6519,215300000.0
2008-03-07 03:50:00,1.6519,1.6529,1.6518,1.6525,136900000.0
2008-03-07 03:55:00,1.6525,1.6537,1.6525,1.6536,148600000.0
2008-03-07 04:00:00,1.6536,1.6539,1.653,1.6536,200300000.0
2008-03-07 04:05:00,1.6536,1.6543,1.653,1.6543,210300000.0
2008-03-07 04:10:00,1.6543,1.6546,1.6533,1.6533,207400000.0
2008-03-07 04:15:00,1.6533,1.6547,1.6533,1.6546,107200000.0
2008-03-07 04:20:00,1.6546,1.6556,1.65445,1.6545,222000000.0
2008-03-07 04:25:00,1.65465,1.6547,1.6538,1.6539,141400000.0
2008-03-07 04:30:00,1.6539,1.6541,1.65365,1.6539,138000000.0
2008-03-07 04:35:00,1.6539,1.6546,1.6536,1.6536,127200000.0
2008-03-07 04:40:00,1.6536,1.6539,1.6533,1.6534,163900000.0
2008-03-07 04:45:00,1.6534,1.6538,1.6533,1.65375,156700000.0
2008-03-07 04:50:00,1.6538,1.65475,1.6538,1.6545,117600000.0
2008-03-07 04:55:00,1.6545,1.6546,1.6539,1.6539,112700000.0
2008-03-07 05:00:00,1.6539,1.6542,1.6535,1.6539,100800000.0
2008-03-07 05:05:00,1.6539,1.6548,1.6538,1.6547,147900000.0
2008-03-07 05:10:00,1.6547,1.6552,1.6537,1.655,216800000.0
2008-03-07 05:15:00,1.655,1.65555,1.6549,1.65505,233400000.0
2008-03-07 05:20:00,1.65505,1.6557,1.655,1.65515,258900000.0
2008-03-07 05:25:00,1.65515,1.6561,1.65465,1.6548,353400000.0
2008-03-07 05:30:00,1.6548,1.6548,1.6537,1.6545,236800000.0
2008-03-07 05:35:00,1.6545,1.6551,1.6544,1.6547,132500000.0
2008-03-07 05:40:00,1.6547,1.655,1.6545,1.65485,191400000.0
2008-03-07 05:45:00,1.65485,1.65565,1.6548,1.65565,216100000.0
2008-03-07 05:50:00,1.65565,1.65595,1.6553,1.6553,213800000.0
2008-03-07 05:55:00,1.6553,1.6562,1.65525,1.6562,159100000.0
2008-03-07 06:00:00,1.6562,1.6565,1.6559,1.6564,222200000.0
2008-03-07 06:05:00,1.6564,1.6564,1.6559,1.6563,118000000.0
2008-03-07 06:10:00,1.6562,1.6564,1.656,1.6564,117600000.0
2008-03-07 06:15:00,1.6564,1.65655,1.656,1.6564,130500000.0
2008-03-07 06:20:00,1.6564,1.6565,1.6558,1.65585,84800000.0
2008-03-07 06:25:00,1.65585,1.6562,1.6557,1.6558,88500000.0
2008-03-07 06:30:00,1.6558,1.6561,1.6553,1.6557,140800000.0
2008-03-07 06:35:00,1.6557,1.6562,1.6555,1.6558,131800000.0
2008-03-07 06:40:00,1.6558,1.6562,1.6556,1.656,149900000.0
2008-03-07 06:45:00,1.656,1.6567,1.6552,1.6552,224200000.0
2008-03-07 06:50:00,1.6552,1.65635,1.6546,1.6555,278000000.0
2008-03-07 06:55:00,1.65555,1.656,1.6544,1.6559,236200000.0
2008-03-07 07:00:00,1.6559,1.6559,1.65365,1.654,252100000.0
2008-03-07 07:05:00,1.654,1.6541,1.6528,1.6531,316100000.0
2008-03-07 07:10:00,1.6531,1.6537,1.65275,1.65275,354500000.0
2008-03-07 07:15:00,1.65275,1.6532,1.65,1.6512,502100000.0
2008-03-07 07:20:00,1.6512,1.652,1.6505,1.6508,275700000.0
2008-03-07 07:25:00,1.6508,1.6522,1.6505,1.6518,388900000.0
2008-03-07 07:30:00,1.6518,1.6523,1.65155,1.6518,493300000.0
2008-03-07 07:35:00,1.6518,1.6526,1.6518,1.6523,214400000.0
2008-03-07 07:40:00,1.6523,1.6524,1.6517,1.6519,195900000.0
2008-03-07 07:45:00,1.6519,1.652,1.65005,1.651,655100000.0
2008-03-07 07:50:00,1.651,1.6518,1.6505,1.6509,163000000.0
2008-03-07 07:55:00,1.6509,1.6522,1.6506,1.6512,304900000.0
2008-03-07 08:00:00,1.6512,1.65155,1.6503,1.6507,1046900000.0
2008-03-07 08:05:00,1.6507,1.651,1.6503,1.6506,662100000.0
2008-03-07 08:10:00,1.6506,1.6511,1.64925,1.65,692900000.0
2008-03-07 08:15:00,1.65,1.6507,1.64975,1.65005,662400000.0
2008-03-07 08:20:00,1.65005,1.6506,1.6497,1.6503,762500000.0
2008-03-07 08:25:00,1.6503,1.6513,1.6502,1.6507,618200000.0
2008-03-07 08:30:00,1.6507,1.6521,1.6507,1.6517,614900000.0
2008-03-07 08:35:00,1.6517,1.6522,1.6508,1.65155,450000000.0
2008-03-07 08:40:00,1.65155,1.65155,1.6509,1.651,259400000.0
2008-03-07 08:45:00,1.651,1.6517,1.6506,1.65065,512300000.0
2008-03-07 08:50:00,1.65065,1.6526,1.6496,1.652,765500000.0
2008-03-07 08:55:00,1.652,1.6538,1.6518,1.6538,706300000.0
2008-03-07 09:00:00,1.6538,1.6547,1.6516,1.6519,725600000.0
2008-03-07 09:05:00,1.6519,1.6526,1.6511,1.6524,682400000.0
2008-03-07 09:10:00,1.6524,1.654,1.6523,1.6531,576400000.0
2008-03-07 09:15:00,1.6531,1.6546,1.6531,1.6538,552600000.0
2008-03-07 09:20:00,1.6538,1.6539,1.6527,1.6531,600900000.0
2008-03-07 09:25:00,1.6531,1.6536,1.65255,1.65295,436800000.0
2008-03-07 09:30:00,1.65295,1.6531,1.6523,1.6525,275600000.0
2008-03-07 09:35:00,1.6525,1.65275,1.6517,1.6517,242400000.0
2008-03-07 09:40:00,1.6517,1.6524,1.6514,1.6522,470900000.0
2008-03-07 09:45:00,1.6522,1.65305,1.65215,1.6523,463100000.0
2008-03-07 09:50:00,1.65215,1.6549,1.65195,1.6547,651800000.0
2008-03-07 09:55:00,1.65465,1.656,1.6518,1.65205,911200000.0
2008-03-07 10:00:00,1.652,1.65295,1.6517,1.6528,583200000.0
2008-03-07 10:05:00,1.6528,1.6546,1.6527,1.6528,1752900000.0
2008-03-07 10:10:00,1.6528,1.6528,1.6518,1.65185,572200000.0
2008-03-07 10:15:00,1.65185,1.6533,1.65155,1.6528,472000000.0
2008-03-07 10:20:00,1.6528,1.6544,1.6524,1.6542,794400000.0
2008-03-07 10:25:00,1.6542,1.6543,1.6524,1.6527,1066100000.0
2008-03-07 10:30:00,1.65265,1.6535,1.6524,1.6527,898300000.0
2008-03-07 10:35:00,1.6527,1.654,1.6517,1.6539,1250900000.0
2008-03-07 10:40:00,1.6539,1.65445,1.6536,1.6542,2274000000.0
2008-03-07 10:45:00,1.6542,1.6551,1.6527,1.6528,1101100000.0
2008-03-07 10:50:00,1.6528,1.6532,1.6511,1.6515,646300000.0
2008-03-07 10:55:00,1.6515,1.6529,1.65105,1.65285,526300000.0
2008-03-07 11:00:00,1.6528,1.6531,1.6522,1.6523,711700000.0
2008-03-07 11:05:00,1.6523,1.6524,1.65025,1.6506,456500000.0
2008-03-07 11:10:00,1.6506,1.6509,1.6489,1.6509,599200000.0
2008-03-07 11:15:00,1.65095,1.6526,1.6507,1.6525,806300000.0
2008-03-07 11:20:00,1.6525,1.6549,1.6525,1.6544,1038400000.0
2008-03-07 11:25:00,1.6544,1.6546,1.65255,1.65285,1053000000.0
2008-03-07 11:30:00,1.65285,1.6535,1.6525,1.6528,887100000.0
2008-03-07 11:35:00,1.6528,1.65305,1.6514,1.6515,539600000.0
2008-03-07 11:40:00,1.6515,1.6524,1.6513,1.6519,392900000.0
2008-03-07 11:45:00,1.6519,1.65235,1.65095,1.6512,890900000.0
2008-03-07 11:50:00,1.6512,1.6514,1.6507,1.651,1684000000.0
2008-03-07 11:55:00,1.651,1.6518,1.6509,1.65175,1279000000.0
2008-03-07 12:00:00,1.65175,1.6527,1.6517,1.6524,1585300000.0
2008-03-07 12:05:00,1.6524,1.6544,1.6522,1.6543,863300000.0
2008-03-07 12:10:00,1.6543,1.6544,1.6528,1.6528,1360700000.0
2008-03-07 12:15:00,1.65285,1.65375,1.6527,1.65375,1710600000.0
2008-03-07 12:20:00,1.65375,1.6539,1.6518,1.6522,736900000.0
2008-03-07 12:25:00,1.6522,1.6528,1.6516,1.6528,745300000.0
2008-03-07 12:30:00,1.6528,1.6536,1.6522,1.6528,803500000.0
2008-03-07 12:35:00,1.6528,1.6528,1.6504,1.6506,2019300000.0
2008-03-07 12:40:00,1.6506,1.6513,1.6503,1.65085,2159000000.0
2008-03-07 12:45:00,1.65085,1.6511,1.64975,1.6499,1937800000.0
2008-03-07 12:50:00,1.6498,1.652,1.6497,1.6511,724200000.0
2008-03-07 12:55:00,1.6511,1.652,1.6504,1.6518,445600000.0
2008-03-07 13:00:00,1.6518,1.65245,1.6512,1.6513,464899999.0
2008-03-07 13:05:00,1.6513,1.6517,1.6508,1.6516,546800000.0
2008-03-07 13:10:00,1.6516,1.65255,1.6515,1.65205,897700000.0
2008-03-07 13:15:00,1.6521,1.6525,1.6519,1.652,3393400000.0
2008-03-07 13:20:00,1.652,1.65315,1.65195,1.6526,2265600000.0
2008-03-07 13:25:00,1.6526,1.6528,1.6521,1.6526,509900000.0
2008-03-07 13:30:00,1.6526,1.6529,1.65205,1.65215,2077600000.0
2008-03-07 13:35:00,1.65215,1.6522,1.6509,1.6514,937700000.0
2008-03-07 13:40:00,1.6514,1.653,1.6514,1.6526,930500000.0
2008-03-07 13:45:00,1.6526,1.6532,1.6521,1.6528,1295000000.0
2008-03-07 13:50:00,1.6528,1.6534,1.6525,1.65285,1145500000.0
2008-03-07 13:55:00,1.65285,1.6529,1.6519,1.6527,1009500000.0
2008-03-07 14:00:00,1.6527,1.653,1.6508,1.65145,1332200000.0
2008-03-07 14:05:00,1.65145,1.6516,1.6504,1.6507,1262200000.0
2008-03-07 14:10:00,1.6507,1.6511,1.6504,1.6509,926600000.0
2008-03-07 14:15:00,1.6509,1.65125,1.64835,1.64845,2692200000.0
2008-03-07 14:20:00,1.64845,1.6493,1.64825,1.64855,1680600000.0
2008-03-07 14:25:00,1.64855,1.6492,1.6464,1.6466,1393000000.0
2008-03-07 14:30:00,1.6466,1.6476,1.6465,1.64725,1227300000.0
2008-03-07 14:35:00,1.6472,1.6478,1.6463,1.64725,1076500000.0
2008-03-07 14:40:00,1.64725,1.6474,1.6452,1.6453,993500000.0
2008-03-07 14:45:00,1.6449,1.6453,1.6438,1.6442,539800000.0
2008-03-07 14:50:00,1.6442,1.6449,1.64355,1.6437,554500000.0
2008-03-07 14:55:00,1.6437,1.64505,1.6436,1.64505,654400000.0
2008-03-07 15:00:00,1.64505,1.6454,1.6445,1.64495,585500000.0
2008-03-07 15:05:00,1.64495,1.6466,1.6445,1.6463,490300000.0
2008-03-07 15:10:00,1.64635,1.6473,1.64605,1.6472,673600000.0
2008-03-07 15:15:00,1.64715,1.65,1.64485,1.649,1354300000.0
2008-03-07 15:20:00,1.649,1.6493,1.6474,1.6484,361500000.0
2008-03-07 15:25:00,1.6485,1.6503,1.64705,1.64855,1947600005.0
2008-03-07 15:30:00,1.64805,1.6537,1.64685,1.6522,1570399999.0
2008-03-07 15:35:00,1.6522,1.6546,1.6517,1.65405,591800000.0
2008-03-07 15:40:00,1.65395,1.6563,1.6535,1.6544,747000000.0
2008-03-07 15:45:00,1.6545,1.6545,1.6495,1.65195,523600000.0
2008-03-07 15:50:00,1.6519,1.656,1.65135,1.6552,463700000.0
2008-03-07 15:55:00,1.6552,1.6556,1.6535,1.6537,482800000.0
2008-03-07 16:00:00,1.6537,1.6557,1.65365,1.655,786800000.0
2008-03-07 16:05:00,1.655,1.6567,1.6544,1.656,1110500000.0
2008-03-07 16:10:00,1.656,1.6561,1.6538,1.65425,998500000.0
2008-03-07 16:15:00,1.6543,1.65585,1.65215,1.6547,1263000000.0
2008-03-07 16:20:00,1.65465,1.6559,1.6531,1.6539,990300000.0
2008-03-07 16:25:00,1.6539,1.6556,1.6539,1.6549,484500000.0
2008-03-07 16:30:00,1.6549,1.6549,1.6533,1.6538,770900000.0
2008-03-07 16:35:00,1.6538,1.6538,1.6506,1.65095,811400000.0
2008-03-07 16:40:00,1.651,1.6522,1.64955,1.6503,1222700000.0
2008-03-07 16:45:00,1.6503,1.6506,1.64885,1.64885,1346000000.0
2008-03-07 16:50:00,1.64885,1.65015,1.64805,1.64905,3813300000.0
2008-03-07 16:55:00,1.64905,1.64965,1.6461,1.64695,1718100000.0
2008-03-07 17:00:00,1.64695,1.6484,1.6462,1.6474,1352500000.0
2008-03-07 17:05:00,1.64745,1.6486,1.6467,1.6481,1097200000.0
2008-03-07 17:10:00,1.6481,1.6495,1.648,1.64905,530900000.0
2008-03-07 17:15:00,1.64905,1.64955,1.6476,1.6483,709500000.0
2008-03-07 17:20:00,1.64835,1.6485,1.6467,1.6475,887600000.0
2008-03-07 17:25:00,1.6475,1.6481,1.64615,1.647,799700000.0
2008-03-07 17:30:00,1.647,1.6485,1.647,1.648,1320100000.0
2008-03-07 17:35:00,1.6479,1.6488,1.647,1.648,1215100000.0
2008-03-07 17:40:00,1.6478,1.6487,1.64705,1.6478,568800000.0
2008-03-07 17:45:00,1.6478,1.649,1.6474,1.6487,510600000.0
2008-03-07 17:50:00,1.64875,1.6496,1.6481,1.6482,489300000.0
2008-03-07 17:55:00,1.64825,1.651,1.648,1.651,481400000.0
2008-03-07 18:00:00,1.651,1.6518,1.6508,1.6518,618700000.0
2008-03-07 18:05:00,1.6518,1.6519,1.6502,1.6509,488900000.0
2008-03-07 18:10:00,1.6509,1.6512,1.6504,1.6508,530600000.0
2008-03-07 18:15:00,1.6508,1.6518,1.6503,1.65165,670900000.0
2008-03-07 18:20:00,1.65165,1.653,1.65145,1.6517,983800000.0
2008-03-07 18:25:00,1.6517,1.6534,1.6517,1.65215,1143700000.0
2008-03-07 18:30:00,1.65215,1.6523,1.65015,1.65105,1011200000.0
2008-03-07 18:35:00,1.65105,1.653,1.6506,1.6527,896800000.0
2008-03-07 18:40:00,1.6527,1.6533,1.6518,1.653,746100000.0
2008-03-07 18:45:00,1.65295,1.6536,1.6524,1.6532,425400000.0
2008-03-07 18:50:00,1.6532,1.6539,1.6523,1.6524,640000000.0
2008-03-07 18:55:00,1.6524,1.6525,1.65035,1.6518,658900000.0
2008-03-07 19:00:00,1.6518,1.652,1.6507,1.6513,859600000.0
2008-03-07 19:05:00,1.6513,1.6522,1.6511,1.6512,306400000.0
2008-03-07 19:10:00,1.6512,1.6518,1.6504,1.6509,518200000.0
2008-03-07 19:15:00,1.6509,1.652,1.65045,1.6507,518100000.0
2008-03-07 19:20:00,1.6507,1.6509,1.64935,1.6497,302300000.0
2008-03-07 19:25:00,1.6497,1.6515,1.6497,1.6509,293499999.0
2008-03-07 19:30:00,1.6509,1.6514,1.6502,1.6511,180100000.0
2008-03-07 19:35:00,1.6511,1.6515,1.651,1.6512,165000000.0
2008-03-07 19:40:00,1.6512,1.6512,1.6504,1.65045,191400000.0
2008-03-07 19:45:00,1.65045,1.6507,1.6496,1.6496,187300000.0
2008-03-07 19:50:00,1.6496,1.6496,1.6473,1.6474,353200000.0
2008-03-07 19:55:00,1.6474,1.6478,1.64705,1.6478,213500000.0
2008-03-07 20:00:00,1.6477,1.64825,1.6473,1.648,243700000.0
2008-03-07 20:05:00,1.648,1.6484,1.6473,1.6477,184100000.0
2008-03-07 20:10:00,1.6477,1.6484,1.64705,1.6476,445900000.0
2008-03-07 20:15:00,1.6476,1.6491,1.6472,1.6484,536700000.0
2008-03-07 20:20:00,1.6484,1.64915,1.6481,1.649,400100000.0
2008-03-07 20:25:00,1.649,1.6505,1.649,1.6494,279000000.0
2008-03-07 20:30:00,1.6494,1.6509,1.6493,1.6497,199700000.0
2008-03-07 20:35:00,1.6497,1.6502,1.6486,1.6501,165900000.0
2008-03-07 20:40:00,1.6501,1.6504,1.65,1.6503,102700000.0
2008-03-07 20:45:00,1.6503,1.6504,1.6497,1.65,95800000.0
2008-03-07 20:50:00,1.65,1.6506,1.6499,1.6499,167600000.0
2008-03-07 20:55:00,1.6499,1.6504,1.6498,1.6502,142000000.0
2008-03-07 21:00:00,1.6502,1.6513,1.6499,1.651,188300000.0
2008-03-07 21:05:00,1.651,1.6523,1.651,1.652,247100000.0
2008-03-07 21:10:00,1.652,1.6526,1.6517,1.6518,244700000.0
2008-03-07 21:15:00,1.6518,1.6529,1.6516,1.6528,216000000.0
2008-03-07 21:20:00,1.6528,1.6538,1.6524,1.6536,385000000.0
2008-03-07 21:25:00,1.6536,1.6541,1.6535,1.6541,138700000.0
2008-03-07 21:30:00,1.6541,1.6547,1.6541,1.6543,200500000.0
2008-03-07 21:35:00,1.6543,1.6579,1.6543,1.6571,304000000.0
2008-03-07 21:40:00,1.65715,1.6575,1.6563,1.6563,337500000.0
2008-03-07 21:45:00,1.6567,1.6567,1.65525,1.6558,1467699999.0
2008-03-07 21:50:00,1.6558,1.65685,1.6558,1.65655,1400300000.0
2008-03-07 21:55:00,1.65655,1.65725,1.65575,1.65585,2048700000.0
2008-03-07 22:00:00,1.65585,1.6566,1.6549,1.65555,1810300000.0
2008-03-07 22:05:00,1.65555,1.65575,1.65525,1.65535,1278600000.0
2008-03-07 22:10:00,1.65555,1.65565,1.65355,1.65375,2084299999.0
2008-03-07 22:15:00,1.65375,1.65425,1.65175,1.65235,1532600000.0
2008-03-07 22:20:00,1.65235,1.65305,1.64875,1.65195,2566100000.0
2008-03-07 22:25:00,1.65195,1.65325,1.65125,1.65305,1409000000.0
2008-03-07 22:30:00,1.65305,1.65395,1.65295,1.65385,1348400000.0
2008-03-07 22:35:00,1.65385,1.65425,1.65255,1.65255,1382300000.0
2008-03-07 22:40:00,1.65255,1.65295,1.65215,1.65255,1117000000.0
2008-03-07 22:45:00,1.65255,1.65335,1.65185,1.65335,1025000000.0
2008-03-07 22:50:00,1.65335,1.65415,1.65295,1.65385,1120800000.0
2008-03-07 22:55:00,1.65385,1.65405,1.65355,1.65365,990400000.0
2008-03-07 23:00:00,1.65365,1.6543,1.65345,1.65365,343000000.0
2008-03-10 00:00:00,1.6601,1.6602,1.6575,1.658,718400000.0
2008-03-10 00:05:00,1.658,1.658,1.65695,1.6572,649200000.0
2008-03-10 00:10:00,1.6572,1.65745,1.6572,1.65735,670400000.0
2008-03-10 00:15:00,1.65735,1.6585,1.65735,1.6584,162200000.0
2008-03-10 00:20:00,1.6584,1.6589,1.6581,1.6582,291300000.0
2008-03-10 00:25:00,1.6583,1.6586,1.658,1.6581,103200000.0
2008-03-10 00:30:00,1.6581,1.6587,1.6579,1.6585,194900000.0
2008-03-10 00:35:00,1.6585,1.6587,1.6581,1.6587,187300000.0
2008-03-10 00:40:00,1.6587,1.6601,1.6585,1.6597,358000000.0
2008-03-10 00:45:00,1.6597,1.6608,1.6589,1.6606,728700000.0
2008-03-10 00:50:00,1.6606,1.6609,1.659,1.6595,470700000.0
2008-03-10 00:55:00,1.6595,1.6608,1.6595,1.6601,323300000.0
2008-03-10 01:00:00,1.6601,1.6603,1.6593,1.6597,216000000.0
2008-03-10 01:05:00,1.6597,1.6606,1.6597,1.6599,105600000.0
2008-03-10 01:10:00,1.6599,1.6604,1.659,1.6594,138700000.0
2008-03-10 01:15:00,1.6594,1.6603,1.6592,1.6598,206400000.0
2008-03-10 01:20:00,1.6598,1.6599,1.6593,1.6594,126800000.0
2008-03-10 01:25:00,1.6594,1.6594,1.6582,1.6582,173300000.0
2008-03-10 01:30:00,1.6582,1.6582,1.6566,1.6573,316900000.0
2008-03-10 01:35:00,1.6573,1.6583,1.6573,1.6575,199900000.0
2008-03-10 01:40:00,1.6575,1.6576,1.6551,1.6562,365100000.0
2008-03-10 01:45:00,1.6562,1.6563,1.655,1.6551,178400000.0
2008-03-10 01:50:00,1.6551,1.6561,1.6551,1.6555,358900000.0
2008-03-10 01:55:00,1.6555,1.6561,1.65545,1.65545,188600000.0
2008-03-10 02:00:00,1.65545,1.657,1.6554,1.6563,679800000.0
2008-03-10 02:05:00,1.6564,1.65695,1.656,1.6562,497400000.0
2008-03-10 02:10:00,1.6562,1.6571,1.656,1.6565,552400000.0
2008-03-10 02:15:00,1.6565,1.6565,1.6539,1.6544,352200000.0
2008-03-10 02:20:00,1.6544,1.6552,1.6542,1.65435,259700000.0
2008-03-10 02:25:00,1.65435,1.65495,1.6541,1.65435,375000000.0
2008-03-10 02:30:00,1.65435,1.655,1.65435,1.6546,317900000.0
2008-03-10 02:35:00,1.6546,1.6547,1.65335,1.6536,454600000.0
2008-03-10 02:40:00,1.6536,1.6542,1.6536,1.6539,185800000.0
2008-03-10 02:45:00,1.6539,1.654,1.6524,1.6526,387300000.0
2008-03-10 02:50:00,1.6526,1.6535,1.6525,1.65325,504100000.0
2008-03-10 02:55:00,1.6531,1.6531,1.6517,1.6523,502300000.0
2008-03-10 03:00:00,1.6523,1.6528,1.6522,1.6523,313800000.0
2008-03-10 03:05:00,1.6523,1.6524,1.6517,1.65205,311700000.0
2008-03-10 03:10:00,1.65205,1.6529,1.65205,1.65245,322000000.0
2008-03-10 03:15:00,1.65245,1.6534,1.6524,1.6534,488500000.0
2008-03-10 03:20:00,1.6534,1.65385,1.6534,1.6537,318400000.0
2008-03-10 03:25:00,1.6537,1.6539,1.65335,1.65335,240100000.0
2008-03-10 03:30:00,1.65335,1.65335,1.6529,1.6531,209300000.0
2008-03-10 03:35:00,1.6531,1.6534,1.653,1.65305,199000000.0
2008-03-10 03:40:00,1.65305,1.6532,1.6525,1.65265,248500000.0
2008-03-10 03:45:00,1.65265,1.6528,1.6524,1.6527,218800000.0
2008-03-10 03:50:00,1.6527,1.6538,1.6526,1.6537,312100000.0
2008-03-10 03:55:00,1.6537,1.6543,1.6536,1.6543,389600000.0
2008-03-10 04:00:00,1.6543,1.6554,1.65415,1.6549,344100000.0
2008-03-10 04:05:00,1.6549,1.6553,1.6546,1.6549,402300000.0
2008-03-10 04:10:00,1.6549,1.6551,1.6548,1.6548,254800000.0
2008-03-10 04:15:00,1.6548,1.6548,1.6536,1.6539,270100000.0
2008-03-10 04:20:00,1.6539,1.6545,1.6539,1.6544,252900000.0
2008-03-10 04:25:00,1.6544,1.6549,1.6544,1.6549,175800000.0
2008-03-10 04:30:00,1.6549,1.6549,1.6544,1.6544,324000000.0
2008-03-10 04:35:00,1.6544,1.6544,1.654,1.65405,271700000.0
2008-03-10 04:40:00,1.65405,1.6542,1.6535,1.65355,290800000.0
2008-03-10 04:45:00,1.65355,1.654,1.6534,1.6534,305300000.0
2008-03-10 04:50:00,1.6534,1.6534,1.6524,1.6527,222800000.0
2008-03-10 04:55:00,1.6527,1.653,1.6527,1.6528,135300000.0
2008-03-10 05:00:00,1.6528,1.6537,1.6528,1.6534,257500000.0
2008-03-10 05:05:00,1.6534,1.6541,1.6534,1.6539,156500000.0
2008-03-10 05:10:00,1.6539,1.654,1.6535,1.6535,279100000.0
2008-03-10 05:15:00,1.6535,1.6537,1.6529,1.6531,126500000.0
2008-03-10 05:20:00,1.6531,1.6532,1.65275,1.65275,67200000.0
2008-03-10 05:25:00,1.65275,1.6536,1.65245,1.6534,258800000.0
2008-03-10 05:30:00,1.6534,1.6541,1.6534,1.6539,96400000.0
2008-03-10 05:35:00,1.6539,1.654,1.6537,1.6538,84000000.0
2008-03-10 05:40:00,1.6538,1.6539,1.6536,1.6537,106000000.0
2008-03-10 05:45:00,1.6537,1.65415,1.6535,1.65415,229100000.0
2008-03-10 05:50:00,1.65415,1.6542,1.6539,1.6539,113800000.0
2008-03-10 05:55:00,1.6539,1.654,1.6535,1.6536,112800000.0
2008-03-10 06:00:00,1.65345,1.6541,1.6529,1.6539,296800000.0
2008-03-10 06:05:00,1.6539,1.654,1.653,1.6538,224800000.0
2008-03-10 06:10:00,1.6538,1.6558,1.6534,1.6558,226500000.0
2008-03-10 06:15:00,1.6558,1.6561,1.6548,1.6549,252400000.0
2008-03-10 06:20:00,1.6549,1.6554,1.6547,1.6554,175600000.0
2008-03-10 06:25:00,1.6553,1.6553,1.6546,1.6548,91600000.0
2008-03-10 06:30:00,1.6548,1.6552,1.6548,1.655,104400000.0
2008-03-10 06:35:00,1.655,1.6561,1.6548,1.6561,151900000.0
2008-03-10 06:40:00,1.6561,1.6569,1.6555,1.6555,272400000.0
2008-03-10 06:45:00,1.6555,1.65625,1.6555,1.65615,184000000.0
2008-03-10 06:50:00,1.65625,1.65625,1.6558,1.65615,206800000.0
2008-03-10 06:55:00,1.65615,1.6577,1.65605,1.6575,247700000.0
2008-03-10 07:00:00,1.6575,1.6576,1.6565,1.6565,224400000.0
2008-03-10 07:05:00,1.65645,1.657,1.6563,1.6566,110400000.0
2008-03-10 07:10:00,1.6566,1.657,1.65655,1.65655,113600000.0
2008-03-10 07:15:00,1.65655,1.6582,1.6562,1.6582,414600000.0
2008-03-10 07:20:00,1.6582,1.6591,1.658,1.6587,478800000.0
2008-03-10 07:25:00,1.6587,1.6603,1.6582,1.66,283400000.0
2008-03-10 07:30:00,1.66,1.66,1.65875,1.6591,388200000.0
2008-03-10 07:35:00,1.6591,1.65925,1.6588,1.659,140000000.0
2008-03-10 07:40:00,1.659,1.66,1.6588,1.6598,151500000.0
2008-03-10 07:45:00,1.6598,1.6612,1.6598,1.6602,276700000.0
2008-03-10 07:50:00,1.6603,1.6613,1.6601,1.6606,242400000.0
2008-03-10 07:55:00,1.6606,1.6606,1.65735,1.6577,360500000.0
2008-03-10 08:00:00,1.6577,1.6587,1.65655,1.6585,455500000.0
2008-03-10 08:05:00,1.6585,1.659,1.6579,1.6589,316700000.0
2008-03-10 08:10:00,1.6589,1.6591,1.6579,1.658,228400000.0
2008-03-10 08:15:00,1.658,1.65865,1.658,1.65805,370000000.0
2008-03-10 08:20:00,1.65805,1.6591,1.65765,1.65905,209200000.0
2008-03-10 08:25:00,1.65905,1.65975,1.659,1.6596,252100000.0
2008-03-10 08:30:00,1.6596,1.6607,1.6587,1.659,631300000.0
2008-03-10 08:35:00,1.659,1.6614,1.6589,1.6606,295200000.0
2008-03-10 08:40:00,1.6606,1.6624,1.66045,1.6611,640900000.0
2008-03-10 08:45:00,1.6611,1.6613,1.6601,1.6603,258800000.0
2008-03-10 08:50:00,1.6603,1.6624,1.66025,1.6616,617400000.0
2008-03-10 08:55:00,1.6616,1.6618,1.66025,1.6617,510000000.0
2008-03-10 09:00:00,1.6619,1.6632,1.6614,1.663,546600000.0
2008-03-10 09:05:00,1.663,1.6647,1.6628,1.66435,638900000.0
2008-03-10 09:10:00,1.66435,1.6665,1.66415,1.66635,613800000.0
2008-03-10 09:15:00,1.66635,1.6665,1.6644,1.6646,805700000.0
2008-03-10 09:20:00,1.6646,1.6653,1.66445,1.6651,380900000.0
2008-03-10 09:25:00,1.6651,1.66515,1.66335,1.66365,632400000.0
2008-03-10 09:30:00,1.66365,1.6644,1.6628,1.6634,621100000.0
2008-03-10 09:35:00,1.6634,1.66345,1.6623,1.66325,759100000.0
2008-03-10 09:40:00,1.66325,1.66355,1.66255,1.6631,209700000.0
2008-03-10 09:45:00,1.6631,1.66385,1.66265,1.6633,140200000.0
2008-03-10 09:50:00,1.6633,1.6637,1.6628,1.6631,101100000.0
2008-03-10 09:55:00,1.6631,1.6633,1.6625,1.66255,93200000.0
2008-03-10 10:00:00,1.6625,1.66265,1.6617,1.66175,147300000.0
2008-03-10 10:05:00,1.6616,1.6621,1.6613,1.6615,140200000.0
2008-03-10 10:10:00,1.6615,1.6615,1.6601,1.6603,257200000.0
2008-03-10 10:15:00,1.6603,1.6606,1.6599,1.66,200300000.0
2008-03-10 10:20:00,1.66,1.6614,1.6596,1.6611,336900000.0
2008-03-10 10:25:00,1.6611,1.6616,1.6608,1.6612,216800000.0
2008-03-10 10:30:00,1.6612,1.6612,1.6593,1.6602,271500000.0
2008-03-10 10:35:00,1.6602,1.6604,1.6599,1.66,160000000.0
2008-03-10 10:40:00,1.66,1.6604,1.6598,1.66005,242600000.0
2008-03-10 10:45:00,1.66025,1.66025,1.6591,1.6598,433200000.0
2008-03-10 10:50:00,1.6598,1.6608,1.6597,1.66005,366800000.0
2008-03-10 10:55:00,1.66015,1.6611,1.6601,1.6603,388500000.0
2008-03-10 11:00:00,1.6603,1.6608,1.6593,1.66,340700000.0
2008-03-10 11:05:00,1.66,1.6606,1.6597,1.6602,335100000.0
2008-03-10 11:10:00,1.6602,1.6603,1.659,1.6594,449300000.0
2008-03-10 11:15:00,1.6594,1.65995,1.6586,1.6598,533800000.0
2008-03-10 11:20:00,1.6598,1.6602,1.659,1.6594,827400000.0
2008-03-10 11:25:00,1.6594,1.6596,1.6586,1.6586,413900000.0
2008-03-10 11:30:00,1.6586,1.6594,1.65835,1.6593,296700000.0
2008-03-10 11:35:00,1.6593,1.6621,1.6591,1.6616,557200000.0
2008-03-10 11:40:00,1.6616,1.6631,1.6614,1.66185,308800000.0
2008-03-10 11:45:00,1.6618,1.6619,1.6609,1.6609,183100000.0
2008-03-10 11:50:00,1.6609,1.66135,1.6607,1.6611,154200000.0
2008-03-10 11:55:00,1.6611,1.662,1.661,1.66125,166600000.0
2008-03-10 12:00:00,1.66125,1.6617,1.6598,1.6605,167300000.0
2008-03-10 12:05:00,1.6606,1.6606,1.65975,1.6599,218700000.0
2008-03-10 12:10:00,1.6599,1.6601,1.6582,1.65865,207100000.0
2008-03-10 12:15:00,1.6589,1.6595,1.6588,1.6594,149000000.0
2008-03-10 12:20:00,1.6594,1.6597,1.6589,1.659,203200000.0
2008-03-10 12:25:00,1.659,1.6599,1.6587,1.6587,164900000.0
2008-03-10 12:30:00,1.6587,1.6591,1.658,1.6582,133300000.0
2008-03-10 12:35:00,1.6581,1.65815,1.656,1.65775,189300000.0
2008-03-10 12:40:00,1.6578,1.6583,1.6572,1.6579,157100000.0
2008-03-10 12:45:00,1.6579,1.6584,1.6571,1.6572,126300000.0
2008-03-10 12:50:00,1.6572,1.6585,1.65715,1.658,187600000.0
2008-03-10 12:55:00,1.658,1.6589,1.6578,1.6589,293700000.0
2008-03-10 13:00:00,1.6589,1.6594,1.6583,1.6585,124800000.0
2008-03-10 13:05:00,1.65845,1.65955,1.65845,1.6591,225800000.0
2008-03-10 13:10:00,1.6591,1.65995,1.65795,1.65805,231500000.0
2008-03-10 13:15:00,1.65805,1.6588,1.6576,1.65795,67800000.0
2008-03-10 13:20:00,1.65795,1.659,1.6571,1.6572,272300000.0
2008-03-10 13:25:00,1.6572,1.6587,1.6568,1.65845,390100000.0
2008-03-10 13:30:00,1.65845,1.6592,1.65845,1.659,182800000.0
2008-03-10 13:35:00,1.6591,1.65955,1.65845,1.6588,263900000.0
2008-03-10 13:40:00,1.6588,1.6588,1.6576,1.6577,274150000.0
2008-03-10 13:45:00,1.6577,1.6585,1.65685,1.6584,143400000.0
2008-03-10 13:50:00,1.6584,1.65855,1.65745,1.65805,129600000.0
2008-03-10 13:55:00,1.65805,1.6591,1.65745,1.659,105000000.0
2008-03-10 14:00:00,1.659,1.659,1.6572,1.6575,112800000.0
2008-03-10 14:05:00,1.6575,1.6582,1.6572,1.6579,178800000.0
2008-03-10 14:10:00,1.658,1.6601,1.658,1.65985,171000000.0
2008-03-10 14:15:00,1.6599,1.66,1.6592,1.65925,121200000.0
2008-03-10 14:20:00,1.65915,1.6611,1.65895,1.66025,170700000.0
2008-03-10 14:25:00,1.66025,1.66185,1.6598,1.6611,226900000.0
2008-03-10 14:30:00,1.6611,1.6611,1.65845,1.66015,300600000.0
2008-03-10 14:35:00,1.66015,1.6606,1.65855,1.65935,259800000.0
2008-03-10 14:40:00,1.65935,1.6604,1.65895,1.66005,225700000.0
2008-03-10 14:45:00,1.66005,1.6605,1.6594,1.65955,241900000.0
2008-03-10 14:50:00,1.6595,1.66,1.6589,1.6594,245600000.0
2008-03-10 14:55:00,1.6595,1.6602,1.6591,1.6599,336600000.0
2008-03-10 15:00:00,1.6599,1.6619,1.65965,1.6608,936800000.0
2008-03-10 15:05:00,1.6608,1.661,1.6602,1.6602,522000000.0
2008-03-10 15:10:00,1.6602,1.6607,1.6594,1.66,346100000.0
2008-03-10 15:15:00,1.6602,1.6608,1.6597,1.6599,484100000.0
2008-03-10 15:20:00,1.6599,1.6604,1.6595,1.6604,315200000.0
2008-03-10 15:25:00,1.6604,1.6606,1.66,1.6605,225000000.0
2008-03-10 15:30:00,1.6605,1.662,1.6603,1.6617,423400000.0
2008-03-10 15:35:00,1.6617,1.6649,1.6616,1.6642,381800000.0
2008-03-10 15:40:00,1.66415,1.6642,1.66325,1.6634,431800000.0
2008-03-10 15:45:00,1.6634,1.6643,1.6627,1.664,490400000.0
2008-03-10 15:50:00,1.664,1.6663,1.6639,1.6658,630200000.0
2008-03-10 15:55:00,1.6658,1.6669,1.6651,1.66555,766400000.0
2008-03-10 16:00:00,1.66555,1.6659,1.6646,1.6654,951200000.0
2008-03-10 16:05:00,1.6654,1.6679,1.6654,1.6673,1495900000.0
2008-03-10 16:10:00,1.6673,1.6688,1.667,1.6672,739200000.0
2008-03-10 16:15:00,1.6672,1.671,1.6667,1.6709,889300000.0
2008-03-10 16:20:00,1.67085,1.6727,1.6704,1.6719,446100000.0
2008-03-10 16:25:00,1.6719,1.6722,1.6705,1.6705,585700000.0
2008-03-10 16:30:00,1.6705,1.6709,1.669,1.6701,512400000.0
2008-03-10 16:35:00,1.6701,1.6701,1.6675,1.6691,451500000.0
2008-03-10 16:40:00,1.6691,1.6713,1.6689,1.67045,332600000.0
2008-03-10 16:45:00,1.6704,1.67045,1.6673,1.6675,473300000.0
2008-03-10 16:50:00,1.6675,1.6694,1.6675,1.6694,459500000.0
2008-03-10 16:55:00,1.6694,1.6708,1.6692,1.6701,814800000.0
2008-03-10 17:00:00,1.6701,1.6707,1.66955,1.6699,659000000.0
2008-03-10 17:05:00,1.66995,1.6721,1.66965,1.6719,383600000.0
2008-03-10 17:10:00,1.6719,1.6721,1.6712,1.67165,477200000.0
2008-03-10 17:15:00,1.67175,1.6728,1.6716,1.6717,385000000.0
2008-03-10 17:20:00,1.6717,1.6727,1.6711,1.672,450600000.0
2008-03-10 17:25:00,1.6721,1.6742,1.67205,1.6742,854500000.0
2008-03-10 17:30:00,1.674,1.6751,1.6737,1.67445,435300000.0
2008-03-10 17:35:00,1.6744,1.6748,1.6736,1.6748,400000000.0
2008-03-10 17:40:00,1.6748,1.6764,1.67415,1.6762,339000000.0
2008-03-10 17:45:00,1.6761,1.6776,1.6742,1.6743,726900000.0
2008-03-10 17:50:00,1.67435,1.6747,1.6722,1.6736,708100000.0
2008-03-10 17:55:00,1.6736,1.6748,1.67305,1.6746,1190900000.0
2008-03-10 18:00:00,1.6746,1.6761,1.67415,1.6753,694400000.0
2008-03-10 18:05:00,1.6753,1.67615,1.6741,1.6742,516100000.0
2008-03-10 18:10:00,1.6742,1.6742,1.6716,1.67255,882500000.0
2008-03-10 18:15:00,1.6725,1.6731,1.671,1.6712,523700000.0
2008-03-10 18:20:00,1.6712,1.6713,1.66865,1.6699,661500000.0
2008-03-10 18:25:00,1.6699,1.6716,1.66985,1.67145,1512800000.0
2008-03-10 18:30:00,1.67145,1.6722,1.67075,1.67075,1436700000.0
2008-03-10 18:35:00,1.67075,1.67155,1.6685,1.6689,406800000.0
2008-03-10 18:40:00,1.6686,1.67035,1.66795,1.67035,215600000.0
2008-03-10 18:45:00,1.67025,1.67145,1.66975,1.6713,126500000.0
2008-03-10 18:50:00,1.6713,1.6718,1.671,1.671,223400000.0
2008-03-10 18:55:00,1.671,1.6711,1.6689,1.6691,172200000.0
2008-03-10 19:00:00,1.6691,1.66935,1.66835,1.6686,80500000.0
2008-03-10 19:05:00,1.6686,1.6689,1.6685,1.6687,128800000.0
2008-03-10 19:10:00,1.6687,1.6691,1.6683,1.66885,142300000.0
2008-03-10 19:15:00,1.66885,1.6706,1.6687,1.6704,139900000.0
2008-03-10 19:20:00,1.6705,1.6718,1.6705,1.6714,146200000.0
2008-03-10 19:25:00,1.6714,1.67245,1.6713,1.6722,120700000.0
2008-03-10 19:30:00,1.6722,1.6728,1.67135,1.67225,121100000.0
2008-03-10 19:35:00,1.67225,1.6729,1.67155,1.67285,89600000.0
2008-03-10 19:40:00,1.67285,1.673,1.67175,1.6718,97100000.0
2008-03-10 19:45:00,1.67175,1.6733,1.6715,1.6733,129100000.0
2008-03-10 19:50:00,1.6731,1.67315,1.6717,1.67175,94300000.0
2008-03-10 19:55:00,1.67175,1.6734,1.6715,1.67335,82300000.0
2008-03-10 20:00:00,1.67335,1.67405,1.67265,1.6737,125600000.0
2008-03-10 20:05:00,1.6737,1.6747,1.67365,1.67455,85700000.0
2008-03-10 20:10:00,1.6745,1.67465,1.6732,1.6737,135200000.0
2008-03-10 20:15:00,1.6737,1.6737,1.67305,1.67335,135800000.0
2008-03-10 20:20:00,1.67335,1.6747,1.6733,1.67385,184600000.0
2008-03-10 20:25:00,1.67385,1.67435,1.6736,1.6742,80400000.0
2008-03-10 20:30:00,1.6742,1.6745,1.673,1.67315,130500000.0
2008-03-10 20:35:00,1.67315,1.6733,1.6715,1.6718,137100000.0
2008-03-10 20:40:00,1.6718,1.67305,1.6718,1.6722,94500000.0
2008-03-10 20:45:00,1.6722,1.67245,1.6715,1.6716,111500000.0
2008-03-10 20:50:00,1.6716,1.6716,1.6709,1.6714,88800000.0
2008-03-10 20:55:00,1.6714,1.6719,1.6711,1.6718,136600000.0
2008-03-10 21:00:00,1.6718,1.6723,1.6713,1.6718,170300000.0
2008-03-10 21:05:00,1.6718,1.6721,1.6717,1.672,82500000.0
2008-03-10 21:10:00,1.672,1.6731,1.672,1.67285,113600000.0
2008-03-10 21:15:00,1.6729,1.6737,1.67265,1.6728,89100000.0
2008-03-10 21:20:00,1.6728,1.67295,1.6722,1.6722,128000000.0
2008-03-10 21:25:00,1.6722,1.6724,1.6721,1.6723,85300000.0
2008-03-10 21:30:00,1.6723,1.6731,1.67205,1.67285,73300000.0
2008-03-10 21:35:00,1.67285,1.6739,1.6728,1.6737,41300000.0
2008-03-10 21:40:00,1.6737,1.6738,1.6723,1.67245,122900000.0
2008-03-10 21:45:00,1.67245,1.67245,1.67185,1.67225,58800000.0
2008-03-10 21:50:00,1.67235,1.67385,1.6722,1.67355,61800000.0
2008-03-10 21:55:00,1.67355,1.67375,1.6727,1.67315,78700000.0
2008-03-10 22:00:00,1.6731,1.67365,1.6723,1.67245,39500000.0
2008-03-10 22:05:00,1.67245,1.67345,1.67245,1.6734,41700000.0
2008-03-10 22:10:00,1.6734,1.6743,1.6731,1.6739,38800000.0
2008-03-10 22:15:00,1.6739,1.6744,1.67345,1.6744,36800000.0
2008-03-10 22:20:00,1.67435,1.6747,1.6738,1.67415,25300000.0
2008-03-10 22:25:00,1.67415,1.67465,1.6737,1.67415,53200000.0
2008-03-10 22:30:00,1.67415,1.67465,1.67415,1.6746,69000000.0
2008-03-10 22:35:00,1.6746,1.67465,1.67415,1.6742,49200000.0
2008-03-10 22:40:00,1.6742,1.67455,1.6725,1.6733,84800000.0
2008-03-10 22:45:00,1.6733,1.67435,1.6725,1.6736,94300000.0
2008-03-10 22:50:00,1.6736,1.6746,1.673,1.6745,131100000.0
2008-03-10 22:55:00,1.6745,1.6748,1.6745,1.6745,42700000.0
2008-03-10 23:00:00,1.6745,1.6745,1.6735,1.6736,101400000.0
2008-03-10 23:05:00,1.6739,1.674,1.672,1.672,83000000.0
2008-03-10 23:10:00,1.672,1.6722,1.6706,1.6718,97000000.0
2008-03-10 23:15:00,1.6718,1.6726,1.6717,1.6725,81600000.0
2008-03-10 23:20:00,1.6725,1.6727,1.6721,1.6721,99500000.0
2008-03-10 23:25:00,1.6721,1.6721,1.6701,1.6711,177800000.0
2008-03-10 23:30:00,1.6711,1.6719,1.6702,1.6716,355700000.0
2008-03-10 23:35:00,1.6716,1.67395,1.6716,1.6737,290300000.0
2008-03-10 23:40:00,1.6737,1.6746,1.6735,1.6737,198100000.0
2008-03-10 23:45:00,1.6737,1.6739,1.6729,1.6736,93500000.0
2008-03-10 23:50:00,1.6732,1.6752,1.6731,1.6743,233800000.0
2008-03-10 23:55:00,1.6743,1.6749,1.6738,1.674,145800000.0
2008-03-11 00:00:00,1.674,1.6743,1.674,1.674,116800000.0
2008-03-11 00:05:00,1.674,1.6742,1.6731,1.6738,244900000.0
2008-03-11 00:10:00,1.6738,1.6747,1.6737,1.6744,112600000.0
2008-03-11 00:15:00,1.6744,1.6756,1.6744,1.675,166800000.0
2008-03-11 00:20:00,1.67505,1.6758,1.6742,1.6745,136900000.0
2008-03-11 00:25:00,1.6745,1.6748,1.6738,1.6741,99400000.0
2008-03-11 00:30:00,1.6741,1.6745,1.6734,1.6734,164300000.0
2008-03-11 00:35:00,1.67345,1.6746,1.6723,1.6745,184100000.0
2008-03-11 00:40:00,1.6745,1.6747,1.6742,1.6744,71400000.0
2008-03-11 00:45:00,1.6744,1.6748,1.67345,1.6739,161800000.0
2008-03-11 00:50:00,1.67385,1.6749,1.6733,1.674,242800000.0
2008-03-11 00:55:00,1.674,1.6743,1.673,1.6742,200900000.0
2008-03-11 01:00:00,1.6742,1.6742,1.67305,1.67315,256500000.0
2008-03-11 01:05:00,1.67325,1.6749,1.67285,1.6745,359100000.0
2008-03-11 01:10:00,1.6745,1.676,1.6743,1.67545,244500000.0
2008-03-11 01:15:00,1.67545,1.67545,1.6742,1.6748,185800000.0
2008-03-11 01:20:00,1.6748,1.6757,1.6745,1.6756,185300000.0
2008-03-11 01:25:00,1.6756,1.6758,1.6751,1.6755,134600000.0
2008-03-11 01:30:00,1.6755,1.6757,1.6751,1.6752,252000000.0
2008-03-11 01:35:00,1.6752,1.67575,1.6751,1.67575,98600000.0
2008-03-11 01:40:00,1.67575,1.6776,1.67575,1.6767,366200000.0
2008-03-11 01:45:00,1.6767,1.6771,1.67595,1.6762,603600000.0
2008-03-11 01:50:00,1.6762,1.6762,1.67415,1.6761,609800000.0
2008-03-11 01:55:00,1.6761,1.6761,1.67365,1.6747,583000000.0
2008-03-11 02:00:00,1.6747,1.6763,1.6747,1.6754,510300000.0
2008-03-11 02:05:00,1.6754,1.6755,1.6743,1.67515,670000000.0
2008-03-11 02:10:00,1.67515,1.67545,1.6741,1.6743,360200000.0
2008-03-11 02:15:00,1.6743,1.6744,1.6729,1.6732,375200000.0
2008-03-11 02:20:00,1.6732,1.6735,1.6713,1.6725,926700000.0
2008-03-11 02:25:00,1.6725,1.673,1.67195,1.6721,439500000.0
2008-03-11 02:30:00,1.6721,1.6728,1.6716,1.6725,543000000.0
2008-03-11 02:35:00,1.6725,1.67335,1.6724,1.6731,231600000.0
2008-03-11 02:40:00,1.6731,1.6731,1.6718,1.6723,422800000.0
2008-03-11 02:45:00,1.6723,1.6729,1.6722,1.6724,278800000.0
2008-03-11 02:50:00,1.6724,1.67395,1.67225,1.6731,358900000.0
2008-03-11 02:55:00,1.6731,1.6741,1.6727,1.67375,441400000.0
2008-03-11 03:00:00,1.67375,1.6741,1.67345,1.6739,465900000.0
2008-03-11 03:05:00,1.6739,1.67485,1.6739,1.6744,449000000.0
2008-03-11 03:10:00,1.6744,1.67585,1.6742,1.67585,384700000.0
2008-03-11 03:15:00,1.67585,1.6775,1.6751,1.6766,495900000.0
2008-03-11 03:20:00,1.6766,1.6769,1.6755,1.6755,545200000.0
2008-03-11 03:25:00,1.6755,1.6761,1.675,1.67565,303900000.0
2008-03-11 03:30:00,1.67565,1.6769,1.6754,1.6765,589200000.0
2008-03-11 03:35:00,1.6765,1.6767,1.6761,1.6767,297000000.0
2008-03-11 03:40:00,1.67655,1.67665,1.67585,1.676,173700000.0
2008-03-11 03:45:00,1.67585,1.6768,1.6757,1.67665,285900000.0
2008-03-11 03:50:00,1.67665,1.6771,1.67625,1.6768,331300000.0
2008-03-11 03:55:00,1.6768,1.677,1.67645,1.6768,429100000.0
2008-03-11 04:00:00,1.6768,1.6772,1.67645,1.67665,414000000.0
2008-03-11 04:05:00,1.67665,1.6771,1.67645,1.6771,386800000.0
2008-03-11 04:10:00,1.677,1.6773,1.67635,1.67665,244900000.0
2008-03-11 04:15:00,1.6766,1.6768,1.67625,1.6768,315900000.0
2008-03-11 04:20:00,1.6768,1.6775,1.6767,1.6772,156800000.0
2008-03-11 04:25:00,1.6772,1.6775,1.6769,1.6772,247200000.0
2008-03-11 04:30:00,1.6772,1.6773,1.6767,1.6773,248800000.0
2008-03-11 04:35:00,1.6773,1.6774,1.6768,1.6772,288800000.0
2008-03-11 04:40:00,1.6772,1.6772,1.67515,1.6755,305100000.0
2008-03-11 04:45:00,1.67575,1.67615,1.6755,1.67595,369200000.0
2008-03-11 04:50:00,1.67595,1.6763,1.6758,1.6759,249000000.0
2008-03-11 04:55:00,1.6759,1.6761,1.6759,1.6761,167500000.0
2008-03-11 05:00:00,1.6761,1.6762,1.6752,1.6752,514600000.0
2008-03-11 05:05:00,1.6752,1.67555,1.6749,1.675,387800000.0
2008-03-11 05:10:00,1.675,1.6756,1.6747,1.675,193700000.0
2008-03-11 05:15:00,1.675,1.6757,1.67495,1.675,182200000.0
2008-03-11 05:20:00,1.675,1.6753,1.67485,1.6753,187400000.0
2008-03-11 05:25:00,1.6753,1.6753,1.674,1.6742,298800000.0
2008-03-11 05:30:00,1.6742,1.6743,1.6733,1.6734,301600000.0
2008-03-11 05:35:00,1.6734,1.6741,1.6732,1.6734,282400000.0
2008-03-11 05:40:00,1.6734,1.6746,1.6734,1.67395,248200000.0
2008-03-11 05:45:00,1.67395,1.67525,1.6736,1.6749,276000000.0
2008-03-11 05:50:00,1.6749,1.6754,1.6747,1.6753,137500000.0
2008-03-11 05:55:00,1.6753,1.6754,1.6748,1.675,168900000.0
2008-03-11 06:00:00,1.675,1.6759,1.6748,1.6757,301400000.0
2008-03-11 06:05:00,1.6757,1.6761,1.675,1.6756,254200000.0
2008-03-11 06:10:00,1.6756,1.6766,1.6755,1.6761,194000000.0
2008-03-11 06:15:00,1.6761,1.6769,1.67605,1.6764,339700000.0
2008-03-11 06:20:00,1.6764,1.6767,1.67615,1.67615,301600000.0
2008-03-11 06:25:00,1.67615,1.6764,1.6757,1.6757,130200000.0
2008-03-11 06:30:00,1.6757,1.6759,1.6747,1.6752,312200000.0
2008-03-11 06:35:00,1.6752,1.6761,1.6751,1.67545,260600000.0
2008-03-11 06:40:00,1.67545,1.67545,1.6742,1.67435,419000000.0
2008-03-11 06:45:00,1.67435,1.6746,1.6731,1.67315,256600000.0
2008-03-11 06:50:00,1.67315,1.6741,1.67225,1.6724,473800000.0
2008-03-11 06:55:00,1.6724,1.6728,1.6704,1.6707,415200000.0
2008-03-11 07:00:00,1.6707,1.6732,1.67065,1.673,449700000.0
2008-03-11 07:05:00,1.673,1.6731,1.67225,1.6724,356700000.0
2008-03-11 07:10:00,1.6724,1.6725,1.6708,1.6714,558800000.0
2008-03-11 07:15:00,1.6714,1.6715,1.6702,1.6703,520400000.0
2008-03-11 07:20:00,1.6703,1.6709,1.6696,1.6708,353400000.0
2008-03-11 07:25:00,1.6708,1.6724,1.6708,1.6711,509600000.0
2008-03-11 07:30:00,1.6712,1.6723,1.6712,1.6719,332200000.0
2008-03-11 07:35:00,1.6719,1.673,1.6716,1.6724,476600000.0
2008-03-11 07:40:00,1.6724,1.67245,1.671,1.6716,433400000.0
2008-03-11 07:45:00,1.6716,1.6718,1.6696,1.6697,441800000.0
2008-03-11 07:50:00,1.6697,1.6707,1.6693,1.6705,328800000.0
2008-03-11 07:55:00,1.6705,1.6706,1.6682,1.6686,311800000.0
2008-03-11 08:00:00,1.6686,1.6703,1.6685,1.67,540800000.0
2008-03-11 08:05:00,1.67,1.6702,1.6695,1.67,518200000.0
2008-03-11 08:10:00,1.67,1.6701,1.6692,1.6693,662000000.0
2008-03-11 08:15:00,1.6692,1.6693,1.6676,1.6686,1110600000.0
2008-03-11 08:20:00,1.6686,1.6695,1.6684,1.6685,369200000.0
2008-03-11 08:25:00,1.6686,1.6693,1.66805,1.6686,345200000.0
2008-03-11 08:30:00,1.6686,1.6694,1.6686,1.6691,171800000.0
2008-03-11 08:35:00,1.6691,1.6693,1.66845,1.6688,217100000.0
2008-03-11 08:40:00,1.6688,1.6695,1.66855,1.66935,130500000.0
2008-03-11 08:45:00,1.66935,1.66975,1.6685,1.6692,259400000.0
2008-03-11 08:50:00,1.6692,1.66935,1.6675,1.6678,298500000.0
2008-03-11 08:55:00,1.6678,1.6684,1.6667,1.6669,444900000.0
2008-03-11 09:00:00,1.6669,1.6677,1.6665,1.6675,434500000.0
2008-03-11 09:05:00,1.6675,1.6684,1.667,1.6676,497600000.0
2008-03-11 09:10:00,1.6676,1.6681,1.6668,1.6676,398300000.0
2008-03-11 09:15:00,1.6676,1.6692,1.6676,1.6691,550100000.0
2008-03-11 09:20:00,1.6691,1.6697,1.6684,1.6694,1185300000.0
2008-03-11 09:25:00,1.6694,1.6695,1.6684,1.66865,512300000.0
2008-03-11 09:30:00,1.6687,1.669,1.6676,1.6677,432900000.0
2008-03-11 09:35:00,1.6677,1.6683,1.6672,1.6673,723300000.0
2008-03-11 09:40:00,1.6673,1.6679,1.6669,1.6672,840900000.0
2008-03-11 09:45:00,1.6672,1.6681,1.667,1.6671,793500000.0
2008-03-11 09:50:00,1.6671,1.6691,1.6671,1.6686,1577000000.0
2008-03-11 09:55:00,1.6686,1.6689,1.6681,1.6683,1002400000.0
2008-03-11 10:00:00,1.6682,1.6684,1.6677,1.6682,1658800000.0
2008-03-11 10:05:00,1.6682,1.6686,1.6669,1.6673,2188400000.0
2008-03-11 10:10:00,1.6673,1.6674,1.6663,1.6666,1157500000.0
2008-03-11 10:15:00,1.6666,1.6675,1.6662,1.66725,1284200000.0
2008-03-11 10:20:00,1.66725,1.6676,1.6656,1.66635,2116100000.0
2008-03-11 10:25:00,1.66635,1.6674,1.6662,1.6674,3481100000.0
2008-03-11 10:30:00,1.6674,1.6688,1.6674,1.66855,1073700000.0
2008-03-11 10:35:00,1.66855,1.66905,1.6681,1.6683,966300000.0
2008-03-11 10:40:00,1.6683,1.6688,1.668,1.6683,1416800000.0
2008-03-11 10:45:00,1.6683,1.6687,1.6682,1.6686,1106900000.0
2008-03-11 10:50:00,1.6686,1.6693,1.6684,1.6692,653000000.0
2008-03-11 10:55:00,1.6692,1.66975,1.6689,1.6695,983500000.0
2008-03-11 11:00:00,1.6695,1.6697,1.6693,1.6693,971800000.0
2008-03-11 11:05:00,1.6693,1.6708,1.6693,1.6697,1541200000.0
2008-03-11 11:10:00,1.6697,1.6706,1.6694,1.6697,1058600000.0
2008-03-11 11:15:00,1.6697,1.6711,1.66935,1.6703,1454900000.0
2008-03-11 11:20:00,1.6703,1.6709,1.67005,1.6704,1876600000.0
2008-03-11 11:25:00,1.6704,1.6706,1.6696,1.67,1919400000.0
2008-03-11 11:30:00,1.67,1.6705,1.66755,1.66865,1603300000.0
2008-03-11 11:35:00,1.66865,1.6696,1.6682,1.6693,1775100000.0
2008-03-11 11:40:00,1.6693,1.6695,1.6676,1.668,1947400000.0
2008-03-11 11:45:00,1.668,1.66825,1.6668,1.6679,1417600000.0
2008-03-11 11:50:00,1.6679,1.6693,1.6677,1.6684,975400000.0
2008-03-11 11:55:00,1.6684,1.66845,1.66615,1.6675,848400000.0
2008-03-11 12:00:00,1.6675,1.66995,1.6675,1.6681,1332400000.0
2008-03-11 12:05:00,1.6681,1.6703,1.66795,1.67,1675400000.0
2008-03-11 12:10:00,1.67,1.6711,1.66995,1.6704,935300000.0
2008-03-11 12:15:00,1.6703,1.6713,1.6701,1.67115,1225500000.0
2008-03-11 12:20:00,1.6712,1.6725,1.671,1.672,1273400000.0
2008-03-11 12:25:00,1.672,1.6725,1.6711,1.6715,714700000.0
2008-03-11 12:30:00,1.6715,1.67325,1.6715,1.6725,831300000.0
2008-03-11 12:35:00,1.6724,1.67325,1.67195,1.6726,774100000.0
2008-03-11 12:40:00,1.6726,1.6754,1.67255,1.6752,1234400000.0
2008-03-11 12:45:00,1.6751,1.6758,1.67415,1.6751,534200000.0
2008-03-11 12:50:00,1.67515,1.6754,1.67465,1.67515,409500000.0
2008-03-11 12:55:00,1.67515,1.6757,1.6749,1.6753,422100000.0
2008-03-11 13:00:00,1.6753,1.67595,1.67455,1.6754,409800000.0
2008-03-11 13:05:00,1.67535,1.6758,1.6734,1.6736,330700000.0
2008-03-11 13:10:00,1.6737,1.6741,1.6719,1.6719,474300000.0
2008-03-11 13:15:00,1.6719,1.6732,1.6717,1.67255,441700000.0
2008-03-11 13:20:00,1.6726,1.6733,1.6724,1.6731,674400000.0
2008-03-11 13:25:00,1.6731,1.6734,1.6724,1.6726,755500000.0
2008-03-11 13:30:00,1.6726,1.6735,1.67205,1.6721,843000000.0
2008-03-11 13:35:00,1.6721,1.6726,1.6718,1.6721,932100000.0
2008-03-11 13:40:00,1.6721,1.6728,1.6712,1.6715,645700000.0
2008-03-11 13:45:00,1.6715,1.6726,1.6713,1.6723,610900000.0
2008-03-11 13:50:00,1.6723,1.6724,1.6709,1.6712,617200000.0
2008-03-11 13:55:00,1.6712,1.6719,1.6708,1.6719,668600000.0
2008-03-11 14:00:00,1.67185,1.6722,1.671,1.6717,895000000.0
2008-03-11 14:05:00,1.6717,1.67245,1.6714,1.6719,554000000.0
2008-03-11 14:10:00,1.6719,1.67285,1.67165,1.6724,425300000.0
2008-03-11 14:15:00,1.6724,1.6736,1.6723,1.6726,261000000.0
2008-03-11 14:20:00,1.6726,1.6726,1.6715,1.6726,380800000.0
2008-03-11 14:25:00,1.6726,1.6733,1.6717,1.6719,1797100000.0
2008-03-11 14:30:00,1.6719,1.6724,1.6634,1.66555,2185500000.0
2008-03-11 14:35:00,1.6656,1.6669,1.6617,1.6621,1988000000.0
2008-03-11 14:40:00,1.6619,1.6621,1.6595,1.6606,931100000.0
2008-03-11 14:45:00,1.66055,1.6609,1.6574,1.6601,1101500000.0
2008-03-11 14:50:00,1.6601,1.6606,1.6572,1.6586,1245000000.0
2008-03-11 14:55:00,1.65865,1.66125,1.6576,1.66125,940800000.0
2008-03-11 15:00:00,1.66125,1.66385,1.66085,1.6616,790300000.0
2008-03-11 15:05:00,1.6616,1.6619,1.6586,1.659,870200000.0
2008-03-11 15:10:00,1.65885,1.661,1.6588,1.66,1373100000.0
2008-03-11 15:15:00,1.66,1.6604,1.6592,1.66,1100400000.0
2008-03-11 15:20:00,1.66,1.6615,1.6598,1.6608,1479900000.0
2008-03-11 15:25:00,1.6608,1.6613,1.6603,1.66115,1214100000.0
2008-03-11 15:30:00,1.66115,1.66175,1.65995,1.6602,619900000.0
2008-03-11 15:35:00,1.6602,1.661,1.65975,1.661,677200000.0
2008-03-11 15:40:00,1.661,1.66165,1.66,1.6603,681700000.0
2008-03-11 15:45:00,1.6603,1.6622,1.66025,1.66125,854500000.0
2008-03-11 15:50:00,1.6612,1.6626,1.661,1.66245,1494400000.0
2008-03-11 15:55:00,1.66245,1.6625,1.66005,1.66055,368200000.0
2008-03-11 16:00:00,1.66055,1.66155,1.66005,1.6604,769500000.0
2008-03-11 16:05:00,1.66045,1.6608,1.66,1.66045,503500000.0
2008-03-11 16:10:00,1.66045,1.6608,1.6576,1.6577,1180500000.0
2008-03-11 16:15:00,1.6579,1.6583,1.65705,1.6575,1425300000.0
2008-03-11 16:20:00,1.6575,1.65835,1.6572,1.6577,527600000.0
2008-03-11 16:25:00,1.6577,1.6577,1.6557,1.65715,817800000.0
2008-03-11 16:30:00,1.65715,1.6574,1.65485,1.6559,742500000.0
2008-03-11 16:35:00,1.6559,1.657,1.6552,1.656,684200000.0
2008-03-11 16:40:00,1.656,1.6565,1.6543,1.6551,1062000000.0
2008-03-11 16:45:00,1.65515,1.6565,1.655,1.6561,695600000.0
2008-03-11 16:50:00,1.6561,1.6567,1.6551,1.6553,704800000.0
2008-03-11 16:55:00,1.6553,1.6553,1.65285,1.653,738500000.0
2008-03-11 17:00:00,1.6532,1.6541,1.6527,1.65345,701200000.0
2008-03-11 17:05:00,1.65345,1.6543,1.6532,1.65405,1134800000.0
2008-03-11 17:10:00,1.6539,1.6553,1.6537,1.6543,772000000.0
2008-03-11 17:15:00,1.6543,1.6565,1.6538,1.6561,542500000.0
2008-03-11 17:20:00,1.6561,1.6564,1.65455,1.6548,537100000.0
2008-03-11 17:25:00,1.6547,1.655,1.65315,1.65315,705900000.0
2008-03-11 17:30:00,1.6531,1.6538,1.6526,1.653,750600000.0
2008-03-11 17:35:00,1.653,1.6541,1.6524,1.6524,963200000.0
2008-03-11 17:40:00,1.6524,1.6534,1.652,1.6534,1684200000.0
2008-03-11 17:45:00,1.65325,1.6547,1.6526,1.6544,1043700000.0
2008-03-11 17:50:00,1.6543,1.6576,1.6541,1.6567,873300000.0
2008-03-11 17:55:00,1.6567,1.65825,1.6563,1.6572,763900000.0
2008-03-11 18:00:00,1.6572,1.6581,1.6564,1.6566,793200000.0
2008-03-11 18:05:00,1.6565,1.6569,1.6554,1.6557,893700000.0
2008-03-11 18:10:00,1.6557,1.6562,1.6554,1.6555,863100000.0
2008-03-11 18:15:00,1.6555,1.6569,1.6553,1.6567,807400000.0
2008-03-11 18:20:00,1.6567,1.6575,1.65595,1.6562,651800000.0
2008-03-11 18:25:00,1.6562,1.6578,1.6562,1.65715,779000000.0
2008-03-11 18:30:00,1.6571,1.6578,1.657,1.6577,597600000.0
2008-03-11 18:35:00,1.6577,1.6589,1.65715,1.6588,707700000.0
2008-03-11 18:40:00,1.6588,1.6593,1.6583,1.6592,656200000.0
2008-03-11 18:45:00,1.6591,1.661,1.6587,1.6605,570400000.0
2008-03-11 18:50:00,1.6605,1.6605,1.6596,1.65965,317200000.0
2008-03-11 18:55:00,1.65965,1.6599,1.65835,1.65835,416700000.0
2008-03-11 19:00:00,1.6583,1.6585,1.65755,1.65755,580300000.0
2008-03-11 19:05:00,1.65755,1.65795,1.65725,1.6574,642300000.0
2008-03-11 19:10:00,1.6574,1.6575,1.6548,1.6557,440000000.0
2008-03-11 19:15:00,1.6557,1.6567,1.6552,1.6555,610300000.0
2008-03-11 19:20:00,1.6555,1.6561,1.6553,1.6558,550500000.0
2008-03-11 19:25:00,1.6558,1.65585,1.6549,1.6553,718100000.0
2008-03-11 19:30:00,1.6553,1.6554,1.6545,1.655,444500000.0
2008-03-11 19:35:00,1.65505,1.6552,1.65375,1.65375,516200000.0
2008-03-11 19:40:00,1.65375,1.6556,1.65375,1.6555,610800000.0
2008-03-11 19:45:00,1.6555,1.6563,1.65525,1.6558,238800000.0
2008-03-11 19:50:00,1.6558,1.6558,1.65485,1.655,286800000.0
2008-03-11 19:55:00,1.655,1.6551,1.65365,1.6541,361800000.0
2008-03-11 20:00:00,1.6541,1.6543,1.65335,1.6541,470200000.0
2008-03-11 20:05:00,1.6541,1.6541,1.6521,1.6529,577100000.0
2008-03-11 20:10:00,1.6529,1.6544,1.6528,1.65415,377200000.0
2008-03-11 20:15:00,1.65415,1.6542,1.6537,1.6541,448000000.0
2008-03-11 20:20:00,1.6541,1.6549,1.654,1.65445,412700000.0
2008-03-11 20:25:00,1.65445,1.6546,1.6537,1.6539,439900000.0
2008-03-11 20:30:00,1.6539,1.6543,1.6536,1.654,599300000.0
2008-03-11 20:35:00,1.654,1.6542,1.6532,1.6537,601200000.0
2008-03-11 20:40:00,1.6536,1.6543,1.6527,1.6535,599100000.0
2008-03-11 20:45:00,1.6535,1.6543,1.6535,1.6538,611300000.0
2008-03-11 20:50:00,1.6538,1.65425,1.6537,1.65395,411900000.0
2008-03-11 20:55:00,1.65395,1.6548,1.6535,1.6543,578800000.0
2008-03-11 21:00:00,1.6541,1.6547,1.65355,1.6536,461200000.0
2008-03-11 21:05:00,1.6536,1.6541,1.653,1.653,551800000.0
2008-03-11 21:10:00,1.653,1.6534,1.65295,1.6532,715100000.0
2008-03-11 21:15:00,1.6532,1.6554,1.6531,1.6551,793800000.0
2008-03-11 21:20:00,1.6551,1.6554,1.6545,1.65495,774500000.0
2008-03-11 21:25:00,1.65495,1.6553,1.65415,1.65455,453100000.0
2008-03-11 21:30:00,1.6545,1.656,1.6536,1.65565,627100000.0
2008-03-11 21:35:00,1.65565,1.6566,1.6544,1.6548,508400000.0
2008-03-11 21:40:00,1.6548,1.6551,1.6546,1.6547,552100000.0
2008-03-11 21:45:00,1.6547,1.6562,1.6547,1.6561,652500000.0
2008-03-11 21:50:00,1.6561,1.6563,1.6542,1.6545,638800000.0
2008-03-11 21:55:00,1.6545,1.6546,1.6527,1.6528,669200000.0
2008-03-11 22:00:00,1.6528,1.65325,1.6514,1.6515,541200000.0
2008-03-11 22:05:00,1.6515,1.6518,1.6496,1.6499,479500000.0
2008-03-11 22:10:00,1.6499,1.65075,1.6489,1.6495,1115000000.0
2008-03-11 22:15:00,1.6495,1.6505,1.6493,1.6505,710000000.0
2008-03-11 22:20:00,1.6505,1.6505,1.6501,1.6501,572100000.0
2008-03-11 22:25:00,1.6501,1.6507,1.6498,1.65045,553500000.0
2008-03-11 22:30:00,1.65045,1.6508,1.6498,1.6504,522400000.0
2008-03-11 22:35:00,1.6504,1.6512,1.65015,1.65115,400300000.0
2008-03-11 22:40:00,1.65115,1.65115,1.6497,1.6505,677900000.0
2008-03-11 22:45:00,1.6505,1.6512,1.6505,1.65065,558900000.0
2008-03-11 22:50:00,1.65065,1.65165,1.6503,1.6511,699100000.0
2008-03-11 22:55:00,1.6511,1.6513,1.65075,1.6511,1066600000.0
2008-03-11 23:00:00,1.6511,1.6516,1.6504,1.6507,3185000000.0
2008-03-11 23:05:00,1.6507,1.6507,1.6497,1.6497,1684800000.0
2008-03-11 23:10:00,1.6497,1.6502,1.6495,1.65,1456200000.0
2008-03-11 23:15:00,1.65,1.6506,1.6498,1.6499,631800000.0
2008-03-11 23:20:00,1.6499,1.6499,1.6493,1.6493,950000000.0
2008-03-11 23:25:00,1.6493,1.6496,1.6486,1.6486,647600000.0
2008-03-11 23:30:00,1.6486,1.649,1.6481,1.6482,970400000.0
2008-03-11 23:35:00,1.6482,1.6485,1.6467,1.6479,1459300000.0
2008-03-11 23:40:00,1.6479,1.6481,1.64735,1.6476,946800000.0
2008-03-11 23:45:00,1.6476,1.6486,1.6475,1.6486,906000000.0
2008-03-11 23:50:00,1.6486,1.6494,1.6485,1.6487,1157200000.0
2008-03-11 23:55:00,1.6487,1.64895,1.64805,1.64825,2043700000.0
2008-03-12 00:00:00,1.64825,1.6485,1.64805,1.6485,2652200000.0
2008-03-12 00:05:00,1.6485,1.6489,1.6485,1.6486,626100000.0
2008-03-12 00:10:00,1.6486,1.649,1.6485,1.6488,925400000.0
2008-03-12 00:15:00,1.6488,1.6488,1.6481,1.6486,698900000.0
2008-03-12 00:20:00,1.6486,1.6489,1.6483,1.6488,755300000.0
2008-03-12 00:25:00,1.6488,1.6492,1.6483,1.6491,776700000.0
2008-03-12 00:30:00,1.6491,1.6496,1.6488,1.6496,723600000.0
2008-03-12 00:35:00,1.6496,1.65,1.6494,1.6497,1130800000.0
2008-03-12 00:40:00,1.6497,1.6498,1.6493,1.6497,799300000.0
2008-03-12 00:45:00,1.6497,1.6506,1.6497,1.6504,1439400000.0
2008-03-12 00:50:00,1.6504,1.6506,1.65,1.65,1025400000.0
2008-03-12 00:55:00,1.6499,1.6503,1.6499,1.65,906300000.0
2008-03-12 01:00:00,1.65,1.6518,1.65,1.6518,889500000.0
2008-03-12 01:05:00,1.6518,1.65235,1.6515,1.6519,1147600000.0
2008-03-12 01:10:00,1.6519,1.6522,1.6518,1.6519,942600000.0
2008-03-12 01:15:00,1.6519,1.6523,1.6516,1.6518,1017400000.0
2008-03-12 01:20:00,1.6518,1.652,1.65135,1.6514,1444400000.0
2008-03-12 01:25:00,1.6514,1.6517,1.6512,1.6514,927300000.0
2008-03-12 01:30:00,1.6514,1.6534,1.6514,1.6529,2444700000.0
2008-03-12 01:35:00,1.6529,1.6532,1.65265,1.65285,2115000000.0
2008-03-12 01:40:00,1.65285,1.653,1.65185,1.65215,2014900000.0
2008-03-12 01:45:00,1.65215,1.6522,1.65125,1.65165,1629800000.0
2008-03-12 01:50:00,1.65165,1.6519,1.65115,1.6517,1950000000.0
2008-03-12 01:55:00,1.6517,1.6529,1.65145,1.6525,1157600000.0
2008-03-12 02:00:00,1.65255,1.6533,1.65235,1.65235,1983600000.0
2008-03-12 02:05:00,1.65235,1.6528,1.6523,1.6528,1468400000.0
2008-03-12 02:10:00,1.6528,1.65305,1.65265,1.65265,3753400000.0
2008-03-12 02:15:00,1.65265,1.6531,1.65265,1.6529,2414200000.0
2008-03-12 02:20:00,1.6529,1.6531,1.652,1.6525,2382400000.0
2008-03-12 02:25:00,1.6525,1.6527,1.6523,1.6524,2295600000.0
2008-03-12 02:30:00,1.6524,1.6526,1.6521,1.6522,2700600000.0
2008-03-12 02:35:00,1.6522,1.6524,1.652,1.6523,2038600000.0
2008-03-12 02:40:00,1.6523,1.6528,1.6521,1.6523,2626200000.0
2008-03-12 02:45:00,1.6523,1.6525,1.6508,1.6513,2527800000.0
2008-03-12 02:50:00,1.6513,1.6525,1.6513,1.6525,1538300000.0
2008-03-12 02:55:00,1.6527,1.6533,1.6518,1.6525,3406200000.0
2008-03-12 03:00:00,1.6525,1.6529,1.6521,1.6529,2868300000.0
2008-03-12 03:05:00,1.6529,1.6537,1.65265,1.6537,2936200000.0
2008-03-12 03:10:00,1.6537,1.6539,1.6525,1.6527,2222400000.0
2008-03-12 03:15:00,1.6527,1.6528,1.6522,1.6523,1702400000.0
2008-03-12 03:20:00,1.6523,1.6524,1.6518,1.6518,2306400000.0
2008-03-12 03:25:00,1.6518,1.6518,1.65005,1.6504,2793500000.0
2008-03-12 03:30:00,1.6504,1.65115,1.6495,1.65095,1989400000.0
2008-03-12 03:35:00,1.65095,1.651,1.6478,1.6494,2840900000.0
2008-03-12 03:40:00,1.6494,1.6495,1.6473,1.6482,3085000000.0
2008-03-12 03:45:00,1.6482,1.6489,1.6478,1.6484,2041500000.0
2008-03-12 03:50:00,1.6484,1.6488,1.6484,1.6487,2570800000.0
2008-03-12 03:55:00,1.6487,1.6495,1.6485,1.6492,2607200000.0
2008-03-12 04:00:00,1.6493,1.6493,1.6487,1.6488,2735400000.0
2008-03-12 04:05:00,1.6488,1.6489,1.6486,1.6488,3408400000.0
2008-03-12 04:10:00,1.6488,1.6511,1.6485,1.6489,3428800000.0
2008-03-12 04:15:00,1.6489,1.6491,1.6487,1.649,2937200000.0
2008-03-12 04:20:00,1.649,1.6492,1.6487,1.6491,3221800000.0
2008-03-12 04:25:00,1.6491,1.6504,1.6491,1.6502,1520300000.0
2008-03-12 04:30:00,1.6502,1.65085,1.65005,1.6507,1372900000.0
2008-03-12 04:35:00,1.65075,1.6516,1.65075,1.6515,1633800000.0
2008-03-12 04:40:00,1.6515,1.6522,1.65125,1.6518,2886600000.0
2008-03-12 04:45:00,1.6518,1.6523,1.6517,1.6521,1868400000.0
2008-03-12 04:50:00,1.6521,1.6528,1.6521,1.6521,2648400000.0
2008-03-12 04:55:00,1.6521,1.6522,1.6513,1.6514,3151400000.0
2008-03-12 05:00:00,1.6514,1.6515,1.6511,1.6513,2595400000.0
2008-03-12 05:05:00,1.6513,1.6515,1.6511,1.6514,1600500000.0
2008-03-12 05:10:00,1.6514,1.6515,1.6511,1.6513,1538600000.0
2008-03-12 05:15:00,1.6513,1.6516,1.65075,1.6511,1858000000.0
2008-03-12 05:20:00,1.6511,1.6514,1.65095,1.6514,1788400000.0
2008-03-12 05:25:00,1.6514,1.6515,1.6507,1.6507,2086600000.0
2008-03-12 05:30:00,1.6507,1.651,1.6506,1.6507,2339600000.0
2008-03-12 05:35:00,1.6507,1.6507,1.6499,1.6503,1984400000.0
2008-03-12 05:40:00,1.6503,1.6507,1.6501,1.6504,2507400000.0
2008-03-12 05:45:00,1.6504,1.6504,1.6495,1.65,2201400000.0
2008-03-12 05:50:00,1.65,1.6502,1.6496,1.65,4149200000.0
2008-03-12 05:55:00,1.65,1.6503,1.6498,1.6499,3111600000.0
2008-03-12 06:00:00,1.6499,1.6508,1.6496,1.6506,2084600000.0
2008-03-12 06:05:00,1.6506,1.6506,1.6502,1.6505,1468400000.0
2008-03-12 06:10:00,1.6505,1.6506,1.6498,1.65,2924500000.0
2008-03-12 06:15:00,1.65,1.6502,1.6487,1.6488,1776400000.0
2008-03-12 06:20:00,1.6488,1.6491,1.648,1.6489,2387800000.0
2008-03-12 06:25:00,1.6489,1.6495,1.6488,1.6495,3115400000.0
2008-03-12 06:30:00,1.6495,1.6498,1.6493,1.6495,2162600000.0
2008-03-12 06:35:00,1.6495,1.6497,1.6485,1.6489,3097800000.0
2008-03-12 06:40:00,1.6489,1.6493,1.64825,1.6493,2250900000.0
2008-03-12 06:45:00,1.6493,1.6499,1.6476,1.6493,4247800000.0
2008-03-12 06:50:00,1.6492,1.6501,1.649,1.65,3413600000.0
2008-03-12 06:55:00,1.65,1.6509,1.6491,1.6509,2605900000.0
2008-03-12 07:00:00,1.65075,1.65095,1.6489,1.64905,2020000000.0
2008-03-12 07:05:00,1.64905,1.64945,1.64905,1.6492,1596000000.0
2008-03-12 07:10:00,1.6492,1.6493,1.6485,1.6488,965200000.0
2008-03-12 07:15:00,1.6488,1.65,1.64855,1.65,860600000.0
2008-03-12 07:20:00,1.65,1.651,1.6499,1.65075,1164000000.0
2008-03-12 07:25:00,1.65075,1.6514,1.6505,1.6507,1382700000.0
2008-03-12 07:30:00,1.6507,1.6507,1.6497,1.6499,740400000.0
2008-03-12 07:35:00,1.6499,1.6501,1.6496,1.6496,694600000.0
2008-03-12 07:40:00,1.6496,1.6497,1.6492,1.6493,1002400000.0
2008-03-12 07:45:00,1.6493,1.6494,1.6488,1.64905,1332800000.0
2008-03-12 07:50:00,1.64905,1.6498,1.649,1.6496,1865000000.0
2008-03-12 07:55:00,1.64945,1.64975,1.64865,1.6487,1486200000.0
2008-03-12 08:00:00,1.6487,1.6487,1.64705,1.6478,1001200000.0
2008-03-12 08:05:00,1.6478,1.6487,1.6478,1.6479,1097000000.0
2008-03-12 08:10:00,1.6479,1.6484,1.6476,1.64825,1249400000.0
2008-03-12 08:15:00,1.6483,1.6485,1.6478,1.64815,753700000.0
2008-03-12 08:20:00,1.64815,1.64895,1.6481,1.64855,782700000.0
2008-03-12 08:25:00,1.64855,1.64885,1.648,1.64885,517500000.0
2008-03-12 08:30:00,1.64885,1.6489,1.64845,1.64855,212800000.0
2008-03-12 08:35:00,1.64855,1.64885,1.6479,1.6487,535600000.0
2008-03-12 08:40:00,1.6487,1.64945,1.64855,1.64915,374500000.0
2008-03-12 08:45:00,1.64915,1.6496,1.6491,1.6494,373300000.0
2008-03-12 08:50:00,1.6494,1.6496,1.6485,1.64915,398800000.0
2008-03-12 08:55:00,1.64915,1.65145,1.649,1.6505,667200000.0
2008-03-12 09:00:00,1.65055,1.6508,1.6495,1.6502,790600000.0
2008-03-12 09:05:00,1.6502,1.6513,1.6499,1.6509,731400000.0
2008-03-12 09:10:00,1.6509,1.6523,1.6509,1.6519,1442200000.0
2008-03-12 09:15:00,1.6519,1.6524,1.6516,1.6522,748400000.0
2008-03-12 09:20:00,1.6522,1.65275,1.652,1.65225,808700000.0
2008-03-12 09:25:00,1.65225,1.6527,1.6521,1.6523,610600000.0
2008-03-12 09:30:00,1.6523,1.65325,1.652,1.6531,1163300000.0
2008-03-12 09:35:00,1.6532,1.6532,1.65155,1.6517,1230700000.0
2008-03-12 09:40:00,1.6519,1.6525,1.6513,1.6522,1443400000.0
2008-03-12 09:45:00,1.6522,1.653,1.65185,1.6519,1250199999.0
2008-03-12 09:50:00,1.6519,1.6522,1.6513,1.6514,1102200000.0
2008-03-12 09:55:00,1.6514,1.6515,1.65075,1.6513,1051400000.0
2008-03-12 10:00:00,1.6513,1.6514,1.6506,1.651,2215500000.0
2008-03-12 10:05:00,1.651,1.65125,1.6503,1.6508,1283300000.0
2008-03-12 10:10:00,1.6508,1.6512,1.6505,1.65095,1706500000.0
2008-03-12 10:15:00,1.65095,1.65115,1.6506,1.6506,955700000.0
2008-03-12 10:20:00,1.6506,1.6515,1.6505,1.6508,327800000.0
2008-03-12 10:25:00,1.6508,1.6512,1.6505,1.6508,405600000.0
2008-03-12 10:30:00,1.6508,1.65125,1.6502,1.651,774600000.0
2008-03-12 10:35:00,1.651,1.6515,1.6505,1.65135,754200000.0
2008-03-12 10:40:00,1.65135,1.6516,1.6505,1.6506,570300000.0
2008-03-12 10:45:00,1.6506,1.6521,1.6504,1.6519,507300000.0
2008-03-12 10:50:00,1.6519,1.6533,1.6518,1.6529,730100000.0
2008-03-12 10:55:00,1.6529,1.6533,1.6525,1.6533,1112800000.0
2008-03-12 11:00:00,1.6533,1.6535,1.6528,1.6532,311800000.0
2008-03-12 11:05:00,1.6532,1.6537,1.6527,1.65365,476100000.0
2008-03-12 11:10:00,1.6536,1.6547,1.6534,1.6537,759200000.0
2008-03-12 11:15:00,1.65375,1.6541,1.6535,1.65355,1464400000.0
2008-03-12 11:20:00,1.6536,1.6553,1.6534,1.6551,795700000.0
2008-03-12 11:25:00,1.6551,1.6551,1.6535,1.6538,825100000.0
2008-03-12 11:30:00,1.6538,1.6542,1.65365,1.6539,561100000.0
2008-03-12 11:35:00,1.6539,1.6541,1.6533,1.6536,304000000.0
2008-03-12 11:40:00,1.6536,1.6542,1.6531,1.65395,282900000.0
2008-03-12 11:45:00,1.65395,1.6551,1.6539,1.6551,239500000.0
2008-03-12 11:50:00,1.655,1.6564,1.6547,1.6556,228800000.0
2008-03-12 11:55:00,1.6556,1.6557,1.654,1.6544,336600000.0
2008-03-12 12:00:00,1.6544,1.6557,1.6527,1.6556,327400000.0
2008-03-12 12:05:00,1.6556,1.6574,1.65555,1.6565,214000000.0
2008-03-12 12:10:00,1.65645,1.65945,1.6557,1.6581,232300000.0
2008-03-12 12:15:00,1.6581,1.6581,1.6568,1.65755,253800000.0
2008-03-12 12:20:00,1.6575,1.658,1.6567,1.657,246700000.0
2008-03-12 12:25:00,1.657,1.658,1.6554,1.657,460700000.0
2008-03-12 12:30:00,1.657,1.6583,1.6568,1.6577,402300000.0
2008-03-12 12:35:00,1.65775,1.6582,1.6572,1.6578,187100000.0
2008-03-12 12:40:00,1.6578,1.6588,1.6577,1.658,209800000.0
2008-03-12 12:45:00,1.658,1.6584,1.6574,1.6577,262800000.0
2008-03-12 12:50:00,1.6577,1.6597,1.6575,1.6593,259500000.0
2008-03-12 12:55:00,1.6593,1.6594,1.6583,1.6583,291600000.0
2008-03-12 13:00:00,1.65835,1.65985,1.6581,1.65985,204300000.0
2008-03-12 13:05:00,1.65985,1.66035,1.6593,1.65955,205000000.0
2008-03-12 13:10:00,1.65955,1.6598,1.65845,1.6585,206600000.0
2008-03-12 13:15:00,1.6585,1.6594,1.65765,1.6587,198300000.0
2008-03-12 13:20:00,1.6587,1.6597,1.6583,1.65945,241600000.0
2008-03-12 13:25:00,1.65945,1.6606,1.6592,1.6601,181700000.0
2008-03-12 13:30:00,1.6601,1.6618,1.6597,1.6614,162100000.0
2008-03-12 13:35:00,1.6614,1.6627,1.6613,1.6627,227600000.0
2008-03-12 13:40:00,1.6627,1.6647,1.6625,1.66395,230200000.0
2008-03-12 13:45:00,1.6638,1.6652,1.6627,1.6634,176900000.0
2008-03-12 13:50:00,1.6634,1.66465,1.6633,1.6646,169500000.0
2008-03-12 13:55:00,1.6646,1.66485,1.6636,1.6636,174500000.0
2008-03-12 14:00:00,1.6636,1.6653,1.6635,1.6639,253100000.0
2008-03-12 14:05:00,1.6639,1.664,1.6629,1.66325,165900000.0
2008-03-12 14:10:00,1.66335,1.6648,1.66305,1.66465,273800000.0
2008-03-12 14:15:00,1.66465,1.6654,1.6642,1.6645,427200000.0
2008-03-12 14:20:00,1.66455,1.6673,1.66455,1.6652,339500000.0
2008-03-12 14:25:00,1.6652,1.6661,1.6646,1.6653,350200000.0
2008-03-12 14:30:00,1.6653,1.6661,1.6646,1.666,361600000.0
2008-03-12 14:35:00,1.666,1.6661,1.6647,1.66515,291100000.0
2008-03-12 14:40:00,1.66515,1.6658,1.6648,1.6658,186100000.0
2008-03-12 14:45:00,1.6659,1.6659,1.66445,1.66485,213200000.0
2008-03-12 14:50:00,1.665,1.6663,1.6647,1.6658,168900000.0
2008-03-12 14:55:00,1.6658,1.66585,1.6649,1.6652,162900000.0
2008-03-12 15:00:00,1.6652,1.66575,1.6644,1.6647,209700000.0
2008-03-12 15:05:00,1.6647,1.6654,1.6646,1.6649,336400000.0
2008-03-12 15:10:00,1.6649,1.6654,1.6642,1.6648,300900000.0
2008-03-12 15:15:00,1.6648,1.6652,1.6647,1.6649,164400000.0
2008-03-12 15:20:00,1.6649,1.6649,1.6642,1.6646,192200000.0
2008-03-12 15:25:00,1.6646,1.6647,1.6641,1.6646,252200000.0
2008-03-12 15:30:00,1.6646,1.66475,1.6617,1.6621,315600000.0
2008-03-12 15:35:00,1.6621,1.6625,1.6614,1.6618,292300000.0
2008-03-12 15:40:00,1.6618,1.6643,1.6618,1.6641,202400000.0
2008-03-12 15:45:00,1.6641,1.6659,1.664,1.6643,419100000.0
2008-03-12 15:50:00,1.6644,1.666,1.6641,1.6653,435600000.0
2008-03-12 15:55:00,1.6651,1.6657,1.6639,1.6654,270500000.0
2008-03-12 16:00:00,1.6654,1.6673,1.6648,1.6654,665000000.0
2008-03-12 16:05:00,1.6654,1.6662,1.6647,1.6657,1057600000.0
2008-03-12 16:10:00,1.6657,1.6658,1.6641,1.6644,3884300000.0
2008-03-12 16:15:00,1.6644,1.6651,1.66355,1.664,3253600000.0
2008-03-12 16:20:00,1.664,1.6645,1.6635,1.6642,2910100000.0
2008-03-12 16:25:00,1.6642,1.66425,1.6636,1.6638,1494000000.0
2008-03-12 16:30:00,1.6638,1.6642,1.6632,1.66375,3325700000.0
2008-03-12 16:35:00,1.66375,1.6642,1.6618,1.6623,3620900000.0
2008-03-12 16:40:00,1.6623,1.6628,1.6621,1.6625,2515800000.0
2008-03-12 16:45:00,1.6626,1.6626,1.6616,1.6621,2310600000.0
2008-03-12 16:50:00,1.6622,1.6622,1.6614,1.6616,2836400000.0
2008-03-12 16:55:00,1.6616,1.662,1.6611,1.6616,2122200000.0
2008-03-12 17:00:00,1.6616,1.6618,1.6611,1.6617,564000000.0
2008-03-12 17:05:00,1.6617,1.6619,1.6608,1.66145,547100000.0
2008-03-12 17:10:00,1.66145,1.66205,1.6598,1.6603,1002300000.0
2008-03-12 17:15:00,1.6603,1.66245,1.6597,1.6623,945000000.0
2008-03-12 17:20:00,1.66235,1.6625,1.661,1.6613,529200000.0
2008-03-12 17:25:00,1.6613,1.6627,1.6613,1.6622,836400000.0
2008-03-12 17:30:00,1.6622,1.6635,1.6607,1.6626,1070000000.0
2008-03-12 17:35:00,1.6626,1.6634,1.66215,1.66225,1356500000.0
2008-03-12 17:40:00,1.6622,1.6623,1.6606,1.6607,1544300000.0
2008-03-12 17:45:00,1.6607,1.6617,1.6598,1.6612,880600000.0
2008-03-12 17:50:00,1.6612,1.6621,1.6598,1.6615,363700000.0
2008-03-12 17:55:00,1.6615,1.6626,1.6598,1.6619,926300000.0
2008-03-12 18:00:00,1.6619,1.6626,1.6612,1.6621,722400000.0
2008-03-12 18:05:00,1.6622,1.6624,1.6605,1.661,690150000.0
2008-03-12 18:10:00,1.661,1.6614,1.6599,1.6604,944500000.0
2008-03-12 18:15:00,1.6603,1.6611,1.66,1.66065,2021500000.0
2008-03-12 18:20:00,1.6607,1.6614,1.6604,1.6614,1222700000.0
2008-03-12 18:25:00,1.6614,1.6616,1.6605,1.6608,885300000.0
2008-03-12 18:30:00,1.6608,1.6609,1.6598,1.6601,217400000.0
2008-03-12 18:35:00,1.6601,1.6604,1.6598,1.6601,617500000.0
2008-03-12 18:40:00,1.6601,1.6601,1.6591,1.6597,319100000.0
2008-03-12 18:45:00,1.6597,1.661,1.6597,1.661,896400000.0
2008-03-12 18:50:00,1.661,1.6616,1.66,1.6603,1618400000.0
2008-03-12 18:55:00,1.6603,1.6605,1.6597,1.6597,1255800000.0
2008-03-12 19:00:00,1.6597,1.6602,1.659,1.6598,309200000.0
2008-03-12 19:05:00,1.6598,1.6605,1.65945,1.6598,1107900000.0
2008-03-12 19:10:00,1.6598,1.6605,1.6597,1.6605,1019800000.0
2008-03-12 19:15:00,1.6605,1.6609,1.6602,1.6605,487000000.0
2008-03-12 19:20:00,1.6605,1.6612,1.66,1.6602,987000000.0
2008-03-12 19:25:00,1.6602,1.6614,1.66,1.6614,586900000.0
2008-03-12 19:30:00,1.6614,1.662,1.6611,1.662,337000000.0
2008-03-12 19:35:00,1.662,1.662,1.6605,1.6608,290100000.0
2008-03-12 19:40:00,1.6608,1.6624,1.6608,1.6621,874900000.0
2008-03-12 19:45:00,1.6621,1.663,1.6618,1.66185,760400000.0
2008-03-12 19:50:00,1.66185,1.6624,1.6616,1.6616,1416200000.0
2008-03-12 19:55:00,1.6616,1.6632,1.6616,1.6624,1303400000.0
2008-03-12 20:00:00,1.6624,1.6634,1.662,1.6626,974100000.0
2008-03-12 20:05:00,1.6626,1.6638,1.6626,1.663,562600000.0
2008-03-12 20:10:00,1.663,1.6634,1.6627,1.6628,502100000.0
2008-03-12 20:15:00,1.6628,1.6629,1.6615,1.6617,958600000.0
2008-03-12 20:20:00,1.6617,1.6618,1.6606,1.6616,550900000.0
2008-03-12 20:25:00,1.6616,1.6617,1.6607,1.6612,738699998.0
2008-03-12 20:30:00,1.6612,1.6612,1.6586,1.6586,569100000.0
2008-03-12 20:35:00,1.6586,1.6599,1.6582,1.65985,406600000.0
2008-03-12 20:40:00,1.65985,1.66,1.6585,1.6588,708199997.0
2008-03-12 20:45:00,1.6588,1.6605,1.6586,1.6604,770000000.0
2008-03-12 20:50:00,1.6604,1.6604,1.6591,1.6592,821500000.0
2008-03-12 20:55:00,1.6592,1.6597,1.6584,1.6584,591100000.0
2008-03-12 21:00:00,1.6584,1.6592,1.6582,1.6587,693500000.0
2008-03-12 21:05:00,1.6587,1.6598,1.6584,1.6587,303600000.0
2008-03-12 21:10:00,1.6587,1.6594,1.6581,1.6591,271900000.0
2008-03-12 21:15:00,1.6591,1.6594,1.6588,1.6589,147500000.0
2008-03-12 21:20:00,1.6589,1.6614,1.6589,1.6614,829999999.0
2008-03-12 21:25:00,1.6614,1.6636,1.6614,1.6629,1613999999.0
2008-03-12 21:30:00,1.6629,1.6639,1.66055,1.6631,1106800000.0
2008-03-12 21:35:00,1.6631,1.66335,1.662,1.6625,1604699999.0
2008-03-12 21:40:00,1.6625,1.6634,1.6623,1.6626,1705299996.0
2008-03-12 21:45:00,1.6626,1.665,1.6625,1.6642,1633400000.0
2008-03-12 21:50:00,1.6642,1.6647,1.6641,1.6647,833100000.0
2008-03-12 21:55:00,1.6647,1.667,1.6646,1.6663,478800000.0
2008-03-12 22:00:00,1.6662,1.6687,1.666,1.6685,918700000.0
2008-03-12 22:05:00,1.6685,1.6691,1.6666,1.6671,429600000.0
2008-03-12 22:10:00,1.6671,1.6671,1.6658,1.666,442900000.0
2008-03-12 22:15:00,1.666,1.6661,1.6653,1.6654,787000000.0
2008-03-12 22:20:00,1.6654,1.6655,1.6646,1.6649,599500000.0
2008-03-12 22:25:00,1.6649,1.6655,1.6645,1.6646,971700000.0
2008-03-12 22:30:00,1.6646,1.665,1.6639,1.6639,718500000.0
2008-03-12 22:35:00,1.6639,1.6643,1.6631,1.6642,803300000.0
2008-03-12 22:40:00,1.6642,1.6644,1.6637,1.6641,145000000.0
2008-03-12 22:45:00,1.6641,1.6646,1.6636,1.6644,133900000.0
2008-03-12 22:50:00,1.6644,1.6653,1.6644,1.665,835700000.0
2008-03-12 22:55:00,1.665,1.6666,1.6649,1.6658,631600000.0
2008-03-12 23:00:00,1.6658,1.6658,1.6649,1.6651,1230000000.0
2008-03-12 23:05:00,1.665,1.6658,1.6649,1.6655,945100000.0
2008-03-12 23:10:00,1.6655,1.6661,1.6655,1.6659,157000000.0
2008-03-12 23:15:00,1.666,1.6673,1.6658,1.6673,857400000.0
2008-03-12 23:20:00,1.6673,1.6694,1.6671,1.6683,776600000.0
2008-03-12 23:25:00,1.6683,1.669,1.668,1.6688,865100000.0
2008-03-12 23:30:00,1.6688,1.6688,1.6664,1.6677,1010700000.0
2008-03-12 23:35:00,1.6677,1.6677,1.6662,1.6674,823600000.0
2008-03-12 23:40:00,1.6674,1.6694,1.6665,1.6687,1420600000.0
2008-03-12 23:45:00,1.6687,1.669,1.6665,1.667,1782400000.0
2008-03-12 23:50:00,1.667,1.6675,1.6648,1.6658,1257900000.0
2008-03-12 23:55:00,1.6658,1.6673,1.6654,1.6657,683200000.0
2008-03-13 00:00:00,1.6657,1.6657,1.6642,1.6645,766000000.0
2008-03-13 00:05:00,1.6645,1.6657,1.6641,1.6648,651500000.0
2008-03-13 00:10:00,1.6648,1.6655,1.6642,1.6652,1456400000.0
2008-03-13 00:15:00,1.6652,1.666,1.6647,1.6654,852200000.0
2008-03-13 00:20:00,1.6654,1.6656,1.6636,1.6641,720500000.0
2008-03-13 00:25:00,1.6641,1.6647,1.6631,1.6633,313700000.0
2008-03-13 00:30:00,1.6633,1.6633,1.6626,1.663,283300000.0
2008-03-13 00:35:00,1.663,1.6634,1.6628,1.6633,283500000.0
2008-03-13 00:40:00,1.6633,1.6634,1.6623,1.6623,275800000.0
2008-03-13 00:45:00,1.6623,1.6623,1.6604,1.6616,1074900000.0
2008-03-13 00:50:00,1.6616,1.6624,1.66135,1.6619,449300000.0
2008-03-13 00:55:00,1.6619,1.6621,1.66085,1.6613,290900000.0
2008-03-13 01:00:00,1.6613,1.6614,1.6594,1.6604,1036800000.0
2008-03-13 01:05:00,1.6604,1.6623,1.66035,1.6621,454800000.0
2008-03-13 01:10:00,1.6621,1.66215,1.6617,1.66175,244000000.0
2008-03-13 01:15:00,1.66175,1.66185,1.6615,1.66185,155100000.0
2008-03-13 01:20:00,1.66185,1.66185,1.6611,1.6614,156700000.0
2008-03-13 01:25:00,1.6614,1.66155,1.6603,1.6608,223400000.0
2008-03-13 01:30:00,1.6608,1.6609,1.6593,1.6601,1186400000.0
2008-03-13 01:35:00,1.6601,1.6601,1.65895,1.65995,716900000.0
2008-03-13 01:40:00,1.65995,1.6601,1.65905,1.65955,914800000.0
2008-03-13 01:45:00,1.65955,1.6602,1.6595,1.65985,248200000.0
2008-03-13 01:50:00,1.65985,1.6605,1.65965,1.6598,615100000.0
2008-03-13 01:55:00,1.65985,1.6607,1.6595,1.6603,798700000.0
2008-03-13 02:00:00,1.6602,1.6607,1.6598,1.6606,524900000.0
2008-03-13 02:05:00,1.6606,1.6614,1.6605,1.6614,522900000.0
2008-03-13 02:10:00,1.6614,1.6614,1.66035,1.661,255700000.0
2008-03-13 02:15:00,1.661,1.6617,1.66035,1.6605,424300000.0
2008-03-13 02:20:00,1.6606,1.6606,1.65915,1.6594,196800000.0
2008-03-13 02:25:00,1.6594,1.66035,1.65925,1.65925,432900000.0
2008-03-13 02:30:00,1.65925,1.65925,1.6524,1.654,1053200000.0
2008-03-13 02:35:00,1.654,1.6551,1.6538,1.6549,548200000.0
2008-03-13 02:40:00,1.6549,1.6561,1.6549,1.6556,394100000.0
2008-03-13 02:45:00,1.6556,1.6559,1.6549,1.6558,305400000.0
2008-03-13 02:50:00,1.6558,1.6561,1.6552,1.6554,478900000.0
2008-03-13 02:55:00,1.6552,1.6558,1.6544,1.6549,387200000.0
2008-03-13 03:00:00,1.6549,1.6552,1.654,1.6544,251900000.0
2008-03-13 03:05:00,1.6546,1.65575,1.6544,1.65545,585200000.0
2008-03-13 03:10:00,1.65545,1.656,1.6553,1.65585,442200000.0
2008-03-13 03:15:00,1.65585,1.6559,1.6546,1.6556,457600000.0
2008-03-13 03:20:00,1.6556,1.65675,1.65495,1.65625,935400000.0
2008-03-13 03:25:00,1.65625,1.6566,1.65505,1.6554,595000000.0
2008-03-13 03:30:00,1.6554,1.65575,1.6543,1.65435,866600000.0
2008-03-13 03:35:00,1.65435,1.65575,1.65435,1.65455,688100000.0
2008-03-13 03:40:00,1.65455,1.65515,1.6542,1.65425,561600000.0
2008-03-13 03:45:00,1.65435,1.6553,1.65415,1.6546,377000000.0
2008-03-13 03:50:00,1.6546,1.6548,1.65415,1.65415,210000000.0
2008-03-13 03:55:00,1.65415,1.6543,1.6537,1.6542,246800000.0
2008-03-13 04:00:00,1.6542,1.6558,1.6536,1.654,570800000.0
2008-03-13 04:05:00,1.654,1.6545,1.6537,1.65405,334600000.0
2008-03-13 04:10:00,1.65405,1.655,1.65385,1.6541,334000000.0
2008-03-13 04:15:00,1.6541,1.6543,1.654,1.654,229400000.0
2008-03-13 04:20:00,1.654,1.65435,1.65395,1.65435,154400000.0
2008-03-13 04:25:00,1.65435,1.6545,1.65335,1.6538,370100000.0
2008-03-13 04:30:00,1.6538,1.6542,1.6523,1.6528,675700000.0
2008-03-13 04:35:00,1.6528,1.6534,1.6524,1.6524,357200000.0
2008-03-13 04:40:00,1.6524,1.6531,1.65215,1.6529,332100000.0
2008-03-13 04:45:00,1.6529,1.6538,1.65265,1.6534,411800000.0
2008-03-13 04:50:00,1.6534,1.6535,1.652,1.65245,698400000.0
2008-03-13 04:55:00,1.65245,1.65295,1.652,1.6528,663200000.0
2008-03-13 05:00:00,1.6528,1.65325,1.6523,1.65325,268200000.0
2008-03-13 05:05:00,1.65325,1.6535,1.6523,1.6534,691800000.0
2008-03-13 05:10:00,1.6534,1.6544,1.65335,1.6534,509000000.0
2008-03-13 05:15:00,1.6534,1.6543,1.65295,1.6538,443800000.0
2008-03-13 05:20:00,1.6538,1.6538,1.6531,1.65335,493400000.0
2008-03-13 05:25:00,1.65345,1.65575,1.65315,1.6555,1186400000.0
2008-03-13 05:30:00,1.65565,1.6567,1.6547,1.6567,889300000.0
2008-03-13 05:35:00,1.6567,1.6581,1.65575,1.6572,1484700000.0
2008-03-13 05:40:00,1.6572,1.6572,1.65595,1.6563,1014000000.0
2008-03-13 05:45:00,1.6563,1.6583,1.6561,1.6579,637300000.0
2008-03-13 05:50:00,1.6579,1.65865,1.65765,1.6578,422800000.0
2008-03-13 05:55:00,1.6578,1.65845,1.65615,1.6567,864900000.0
2008-03-13 06:00:00,1.6567,1.658,1.6566,1.658,424100000.0
2008-03-13 06:05:00,1.658,1.6599,1.65745,1.6598,582600000.0
2008-03-13 06:10:00,1.6598,1.6611,1.6593,1.66095,357400000.0
2008-03-13 06:15:00,1.66095,1.66315,1.6609,1.6619,991600000.0
2008-03-13 06:20:00,1.6619,1.66195,1.66015,1.66055,370900000.0
2008-03-13 06:25:00,1.66055,1.66085,1.6599,1.66045,226200000.0
2008-03-13 06:30:00,1.66045,1.6624,1.66045,1.66225,402800000.0
2008-03-13 06:35:00,1.66225,1.66445,1.66225,1.6643,373300000.0
2008-03-13 06:40:00,1.6643,1.66495,1.66315,1.66315,736100000.0
2008-03-13 06:45:00,1.66315,1.664,1.66255,1.66365,443600000.0
2008-03-13 06:50:00,1.66365,1.6639,1.66275,1.66345,484600000.0
2008-03-13 06:55:00,1.66345,1.665,1.66335,1.6638,532600000.0
2008-03-13 07:00:00,1.6638,1.6675,1.66355,1.66725,818800000.0
2008-03-13 07:05:00,1.66725,1.6687,1.6657,1.66625,688100000.0
2008-03-13 07:10:00,1.66625,1.66675,1.66465,1.66515,637300000.0
2008-03-13 07:15:00,1.66515,1.6652,1.6627,1.6631,606900000.0
2008-03-13 07:20:00,1.6631,1.66455,1.6629,1.6629,910300000.0
2008-03-13 07:25:00,1.6629,1.66355,1.66245,1.6626,497900000.0
2008-03-13 07:30:00,1.6626,1.6626,1.6614,1.66165,873400000.0
2008-03-13 07:35:00,1.66165,1.66255,1.66095,1.6625,692200000.0
2008-03-13 07:40:00,1.6625,1.6635,1.66165,1.66295,523000000.0
2008-03-13 07:45:00,1.66295,1.6634,1.66265,1.6634,627200000.0
2008-03-13 07:50:00,1.6634,1.66395,1.66305,1.66325,387600000.0
2008-03-13 07:55:00,1.66325,1.66395,1.66295,1.6637,383500000.0
2008-03-13 08:00:00,1.66375,1.6641,1.66315,1.66375,324800000.0
2008-03-13 08:05:00,1.66395,1.6648,1.66395,1.66445,466900000.0
2008-03-13 08:10:00,1.66445,1.6648,1.66405,1.6641,459000000.0
2008-03-13 08:15:00,1.6641,1.6645,1.66355,1.66435,467500000.0
2008-03-13 08:20:00,1.66435,1.66525,1.66395,1.6649,805800000.0
2008-03-13 08:25:00,1.6649,1.665,1.6625,1.6638,333500000.0
2008-03-13 08:30:00,1.6638,1.6646,1.66335,1.6642,257600000.0
2008-03-13 08:35:00,1.6642,1.6649,1.6638,1.66425,118900000.0
2008-03-13 08:40:00,1.66425,1.6653,1.6635,1.66435,117600000.0
2008-03-13 08:45:00,1.66435,1.66515,1.6639,1.665,131200000.0
2008-03-13 08:50:00,1.665,1.6657,1.66395,1.6657,198700000.0
2008-03-13 08:55:00,1.6657,1.6662,1.66495,1.6652,333100000.0
2008-03-13 09:00:00,1.6652,1.66635,1.6644,1.6645,435200000.0
2008-03-13 09:05:00,1.6645,1.6652,1.6641,1.6646,390400000.0
2008-03-13 09:10:00,1.6646,1.66585,1.66425,1.66565,814000000.0
2008-03-13 09:15:00,1.66565,1.66605,1.6651,1.66595,731000000.0
2008-03-13 09:20:00,1.66595,1.66665,1.66515,1.66515,718400000.0
2008-03-13 09:25:00,1.66515,1.66645,1.66505,1.6659,593700000.0
2008-03-13 09:30:00,1.6659,1.66755,1.66545,1.66705,399900000.0
2008-03-13 09:35:00,1.66705,1.6684,1.6665,1.6684,350400000.0
2008-03-13 09:40:00,1.6683,1.6685,1.6671,1.6671,429900000.0
2008-03-13 09:45:00,1.66705,1.6678,1.66685,1.66715,501600000.0
2008-03-13 09:50:00,1.6672,1.6682,1.6669,1.6672,365100000.0
2008-03-13 09:55:00,1.6672,1.6674,1.6655,1.6655,329000000.0
2008-03-13 10:00:00,1.6656,1.6663,1.6651,1.6655,452300000.0
2008-03-13 10:05:00,1.6655,1.6666,1.6649,1.6662,662900000.0
2008-03-13 10:10:00,1.6662,1.6666,1.665,1.6654,867800000.0
2008-03-13 10:15:00,1.6654,1.6661,1.6652,1.66565,829500000.0
2008-03-13 10:20:00,1.66565,1.6668,1.6651,1.6656,1566800000.0
2008-03-13 10:25:00,1.6656,1.66615,1.66495,1.66595,1525700000.0
2008-03-13 10:30:00,1.66595,1.6664,1.6646,1.6647,1453400000.0
2008-03-13 10:35:00,1.6647,1.6659,1.6639,1.6658,713700000.0
2008-03-13 10:40:00,1.6658,1.66665,1.6654,1.6658,510200000.0
2008-03-13 10:45:00,1.66575,1.66655,1.66565,1.66585,271400000.0
2008-03-13 10:50:00,1.6659,1.66665,1.6655,1.6663,406300000.0
2008-03-13 10:55:00,1.6663,1.6663,1.6645,1.6649,616800000.0
2008-03-13 11:00:00,1.66485,1.6659,1.6648,1.6657,536000000.0
2008-03-13 11:05:00,1.6657,1.6665,1.6638,1.6639,551100000.0
2008-03-13 11:10:00,1.6639,1.6655,1.6628,1.6639,567100000.0
2008-03-13 11:15:00,1.6639,1.664,1.6608,1.66115,572300000.0
2008-03-13 11:20:00,1.6612,1.6617,1.6593,1.6593,479300000.0
2008-03-13 11:25:00,1.6593,1.6606,1.6586,1.6604,600800000.0
2008-03-13 11:30:00,1.6604,1.6619,1.6603,1.6614,640300000.0
2008-03-13 11:35:00,1.6612,1.66155,1.66065,1.6612,293900000.0
2008-03-13 11:40:00,1.6612,1.6616,1.6597,1.65985,248800000.0
2008-03-13 11:45:00,1.65985,1.6604,1.65885,1.659,443300000.0
2008-03-13 11:50:00,1.659,1.66115,1.659,1.6606,181900000.0
2008-03-13 11:55:00,1.66055,1.6606,1.6591,1.6604,97500000.0
2008-03-13 12:00:00,1.6604,1.6612,1.66025,1.6605,83300000.0
2008-03-13 12:05:00,1.6605,1.6612,1.6604,1.6607,161300000.0
2008-03-13 12:10:00,1.6607,1.6611,1.66045,1.6605,92200000.0
2008-03-13 12:15:00,1.66055,1.661,1.6603,1.66035,274500000.0
2008-03-13 12:20:00,1.66035,1.66085,1.6598,1.66025,296500000.0
2008-03-13 12:25:00,1.6603,1.6607,1.6595,1.66025,180400000.0
2008-03-13 12:30:00,1.66025,1.66115,1.66025,1.66095,390200000.0
2008-03-13 12:35:00,1.66095,1.662,1.66085,1.66105,167900000.0
2008-03-13 12:40:00,1.66135,1.66145,1.66005,1.6604,174200000.0
2008-03-13 12:45:00,1.6604,1.66165,1.66025,1.66115,202500000.0
2008-03-13 12:50:00,1.66115,1.66285,1.661,1.66285,394600000.0
2008-03-13 12:55:00,1.66285,1.6631,1.6615,1.6616,280700000.0
2008-03-13 13:00:00,1.6616,1.6626,1.6613,1.6624,378000000.0
2008-03-13 13:05:00,1.6624,1.6624,1.6613,1.662,217200000.0
2008-03-13 13:10:00,1.662,1.6621,1.6615,1.6616,226800000.0
2008-03-13 13:15:00,1.6616,1.6617,1.6606,1.66075,365400000.0
2008-03-13 13:20:00,1.6607,1.6625,1.6607,1.6625,252800000.0
2008-03-13 13:25:00,1.6625,1.6629,1.6624,1.6628,280200000.0
2008-03-13 13:30:00,1.6628,1.66395,1.6625,1.6629,364300000.0
2008-03-13 13:35:00,1.6629,1.6632,1.6627,1.6629,127500000.0
2008-03-13 13:40:00,1.6629,1.6629,1.66185,1.66265,87100000.0
2008-03-13 13:45:00,1.6626,1.6627,1.66165,1.6618,164800000.0
2008-03-13 13:50:00,1.6618,1.6618,1.6606,1.6607,76300000.0
2008-03-13 13:55:00,1.6607,1.66075,1.6596,1.6601,191400000.0
2008-03-13 14:00:00,1.6601,1.6605,1.65915,1.66015,223800000.0
2008-03-13 14:05:00,1.66025,1.661,1.66,1.6602,139800000.0
2008-03-13 14:10:00,1.6602,1.66065,1.6589,1.659,162600000.0
2008-03-13 14:15:00,1.659,1.65945,1.65775,1.6585,309800000.0
2008-03-13 14:20:00,1.6585,1.6605,1.6585,1.66025,356300000.0
2008-03-13 14:25:00,1.6602,1.6606,1.6588,1.6588,430000000.0
2008-03-13 14:30:00,1.6589,1.661,1.65835,1.65845,510100000.0
2008-03-13 14:35:00,1.65845,1.6607,1.6582,1.6605,351300000.0
2008-03-13 14:40:00,1.6605,1.6608,1.6587,1.6599,547900000.0
2008-03-13 14:45:00,1.6599,1.6612,1.6583,1.6605,730700000.0
2008-03-13 14:50:00,1.6605,1.6605,1.6593,1.66,512900000.0
2008-03-13 14:55:00,1.66,1.6611,1.6596,1.66005,1121100000.0
2008-03-13 15:00:00,1.66005,1.6615,1.66005,1.6606,1274100000.0
2008-03-13 15:05:00,1.6606,1.6622,1.6604,1.6611,748100000.0
2008-03-13 15:10:00,1.6611,1.6619,1.661,1.66135,301300000.0
2008-03-13 15:15:00,1.6614,1.6617,1.6611,1.6617,606400000.0
2008-03-13 15:20:00,1.6617,1.6623,1.6612,1.6623,705400000.0
2008-03-13 15:25:00,1.6622,1.6622,1.6603,1.6606,818000000.0
2008-03-13 15:30:00,1.6606,1.6608,1.6589,1.65965,1078900000.0
2008-03-13 15:35:00,1.6597,1.6601,1.6589,1.65985,1389200000.0
2008-03-13 15:40:00,1.6598,1.6607,1.6594,1.6602,1064000000.0
2008-03-13 15:45:00,1.6602,1.6627,1.66,1.6612,741300000.0
2008-03-13 15:50:00,1.6612,1.6619,1.6604,1.6618,368000000.0
2008-03-13 15:55:00,1.6618,1.66185,1.6602,1.6609,507400000.0
2008-03-13 16:00:00,1.6609,1.6615,1.6597,1.66,825500000.0
2008-03-13 16:05:00,1.66,1.6601,1.6588,1.6589,1267000000.0
2008-03-13 16:10:00,1.6589,1.65945,1.6585,1.6593,948100000.0
2008-03-13 16:15:00,1.6593,1.6597,1.6589,1.65935,612900000.0
2008-03-13 16:20:00,1.6594,1.65965,1.658,1.6588,634300000.0
2008-03-13 16:25:00,1.6588,1.6594,1.6583,1.6585,1000400000.0
2008-03-13 16:30:00,1.6585,1.6594,1.65775,1.6594,1318300000.0
2008-03-13 16:35:00,1.6594,1.6598,1.6586,1.6591,648200000.0
2008-03-13 16:40:00,1.6591,1.6594,1.6586,1.6591,1325100000.0
2008-03-13 16:45:00,1.65905,1.6602,1.65895,1.6599,949300000.0
2008-03-13 16:50:00,1.6599,1.6602,1.6592,1.66,798300000.0
2008-03-13 16:55:00,1.66,1.6601,1.6582,1.6595,509300000.0
2008-03-13 17:00:00,1.6596,1.6597,1.65875,1.6592,543700000.0
2008-03-13 17:05:00,1.6592,1.6608,1.658,1.65865,1295100000.0
2008-03-13 17:10:00,1.65865,1.6593,1.6567,1.65735,1103100000.0
2008-03-13 17:15:00,1.6574,1.65835,1.6563,1.6565,1312100000.0
2008-03-13 17:20:00,1.6565,1.6567,1.6536,1.654,1005400000.0
2008-03-13 17:25:00,1.65395,1.6558,1.653,1.655,962400000.0
2008-03-13 17:30:00,1.655,1.65665,1.6546,1.65625,915600000.0
2008-03-13 17:35:00,1.6562,1.6565,1.655,1.655,909300000.0
2008-03-13 17:40:00,1.655,1.65505,1.65385,1.6545,857400000.0
2008-03-13 17:45:00,1.6546,1.6556,1.6542,1.6549,537700000.0
2008-03-13 17:50:00,1.65495,1.6562,1.6547,1.6551,1140500000.0
2008-03-13 17:55:00,1.6551,1.6559,1.6546,1.6558,461200000.0
2008-03-13 18:00:00,1.6558,1.656,1.6542,1.6542,534100000.0
2008-03-13 18:05:00,1.6542,1.6545,1.6527,1.6533,407000000.0
2008-03-13 18:10:00,1.6533,1.65365,1.6522,1.65325,269800000.0
2008-03-13 18:15:00,1.65325,1.654,1.65255,1.65385,279500000.0
2008-03-13 18:20:00,1.65385,1.6546,1.6532,1.6535,409800000.0
2008-03-13 18:25:00,1.6535,1.6535,1.65275,1.6534,524300000.0
2008-03-13 18:30:00,1.6534,1.65375,1.6527,1.6529,193900000.0
2008-03-13 18:35:00,1.6529,1.6531,1.6522,1.6522,243300000.0
2008-03-13 18:40:00,1.6522,1.6529,1.6511,1.6524,315500000.0
2008-03-13 18:45:00,1.6524,1.6546,1.6521,1.6538,401400000.0
2008-03-13 18:50:00,1.6538,1.655,1.6538,1.6545,224800000.0
2008-03-13 18:55:00,1.6545,1.6545,1.6531,1.6531,251700000.0
2008-03-13 19:00:00,1.6531,1.65315,1.6501,1.6508,213800000.0
2008-03-13 19:05:00,1.6508,1.6519,1.6507,1.6516,140600000.0
2008-03-13 19:10:00,1.6516,1.6521,1.65105,1.6516,213000000.0
2008-03-13 19:15:00,1.6516,1.6523,1.65155,1.65185,155100000.0
2008-03-13 19:20:00,1.65185,1.6523,1.6512,1.6521,182800000.0
2008-03-13 19:25:00,1.6521,1.6524,1.6496,1.65065,293300000.0
2008-03-13 19:30:00,1.65065,1.6516,1.6506,1.6516,299300000.0
2008-03-13 19:35:00,1.6516,1.6516,1.6491,1.64925,364000000.0
2008-03-13 19:40:00,1.64935,1.65085,1.6492,1.6507,115200000.0
2008-03-13 19:45:00,1.65075,1.6515,1.65025,1.65115,88000000.0
2008-03-13 19:50:00,1.6512,1.65175,1.65035,1.6505,127900000.0
2008-03-13 19:55:00,1.6505,1.6505,1.6484,1.6494,176400000.0
2008-03-13 20:00:00,1.64935,1.64945,1.648,1.6485,113100000.0
2008-03-13 20:05:00,1.6485,1.64915,1.6483,1.64905,77700000.0
2008-03-13 20:10:00,1.64905,1.64935,1.6486,1.6486,90300000.0
2008-03-13 20:15:00,1.6486,1.6493,1.64825,1.6491,100700000.0
2008-03-13 20:20:00,1.6491,1.6491,1.64825,1.64825,52300000.0
2008-03-13 20:25:00,1.64825,1.6483,1.64735,1.6475,133900000.0
2008-03-13 20:30:00,1.6475,1.6475,1.6471,1.6475,319200000.0
2008-03-13 20:35:00,1.6475,1.6493,1.6475,1.6491,956600000.0
2008-03-13 20:40:00,1.6491,1.65,1.6491,1.6497,445200000.0
2008-03-13 20:45:00,1.6497,1.6507,1.6496,1.6507,332600000.0
2008-03-13 20:50:00,1.6507,1.6525,1.6506,1.65215,698200000.0
2008-03-13 20:55:00,1.65215,1.6524,1.6506,1.651,304800000.0
2008-03-13 21:00:00,1.651,1.6512,1.64985,1.6502,342800000.0
2008-03-13 21:05:00,1.6502,1.6502,1.64845,1.6487,582900000.0
2008-03-13 21:10:00,1.6487,1.6494,1.6483,1.6483,466000000.0
2008-03-13 21:15:00,1.6483,1.6502,1.6483,1.6494,249000000.0
2008-03-13 21:20:00,1.6494,1.6504,1.6491,1.6497,655900000.0
2008-03-13 21:25:00,1.6498,1.6502,1.6496,1.6498,387800000.0
2008-03-13 21:30:00,1.6498,1.6502,1.6495,1.6502,215200000.0
2008-03-13 21:35:00,1.6502,1.6517,1.6499,1.6514,304500000.0
2008-03-13 21:40:00,1.6514,1.6514,1.6498,1.65,422300000.0
2008-03-13 21:45:00,1.65,1.6512,1.65,1.6509,364800000.0
2008-03-13 21:50:00,1.6509,1.6515,1.6499,1.6512,318800000.0
2008-03-13 21:55:00,1.6512,1.6515,1.6505,1.6508,240600000.0
2008-03-13 22:00:00,1.6508,1.6524,1.6506,1.6514,272800000.0
2008-03-13 22:05:00,1.6514,1.65255,1.65115,1.6523,354400000.0
2008-03-13 22:10:00,1.6523,1.6525,1.65105,1.6511,310600000.0
2008-03-13 22:15:00,1.6511,1.6516,1.6507,1.6514,301600000.0
2008-03-13 22:20:00,1.6515,1.6519,1.651,1.6511,214800000.0
2008-03-13 22:25:00,1.6511,1.6523,1.6508,1.6522,222000000.0
2008-03-13 22:30:00,1.6522,1.6528,1.65175,1.6528,321600000.0
2008-03-13 22:35:00,1.6528,1.6547,1.6526,1.6527,395600000.0
2008-03-13 22:40:00,1.6527,1.6529,1.65185,1.652,267500000.0
2008-03-13 22:45:00,1.652,1.6521,1.6504,1.6512,300500000.0
2008-03-13 22:50:00,1.6512,1.6523,1.6512,1.6512,747600000.0
2008-03-13 22:55:00,1.6512,1.6519,1.6503,1.6508,590400000.0
2008-03-13 23:00:00,1.6508,1.6521,1.6504,1.6514,189600000.0
2008-03-13 23:05:00,1.6514,1.6519,1.6511,1.6517,180000000.0
2008-03-13 23:10:00,1.6517,1.652,1.6507,1.652,169800000.0
2008-03-13 23:15:00,1.6521,1.6531,1.6519,1.6528,404100000.0
2008-03-13 23:20:00,1.6528,1.6534,1.6527,1.6533,171900000.0
2008-03-13 23:25:00,1.6533,1.6538,1.6532,1.6538,183300000.0
2008-03-13 23:30:00,1.6538,1.6538,1.6532,1.6538,131100000.0
2008-03-13 23:35:00,1.6538,1.6538,1.65335,1.6535,131800000.0
2008-03-13 23:40:00,1.6535,1.65375,1.6531,1.6531,129600000.0
2008-03-13 23:45:00,1.6531,1.6531,1.6519,1.6522,223200000.0
2008-03-13 23:50:00,1.6522,1.6535,1.6521,1.6526,389000000.0
2008-03-13 23:55:00,1.6526,1.6535,1.6518,1.6526,477200000.0
2008-03-14 00:00:00,1.6526,1.6526,1.6519,1.652,491100000.0
2008-03-14 00:05:00,1.652,1.6526,1.6517,1.65175,684300000.0
2008-03-14 00:10:00,1.65175,1.65185,1.6501,1.65135,369100000.0
2008-03-14 00:15:00,1.65135,1.6518,1.6513,1.65145,167400000.0
2008-03-14 00:20:00,1.65145,1.65165,1.6513,1.6516,231200000.0
2008-03-14 00:25:00,1.6516,1.6516,1.651,1.6512,241400000.0
2008-03-14 00:30:00,1.6512,1.65145,1.65115,1.6514,166200000.0
2008-03-14 00:35:00,1.6514,1.6518,1.6514,1.65165,217500000.0
2008-03-14 00:40:00,1.65165,1.65165,1.6497,1.65065,558400000.0
2008-03-14 00:45:00,1.65065,1.65125,1.6503,1.65095,299200000.0
2008-03-14 00:50:00,1.65095,1.652,1.6509,1.6513,266800000.0
2008-03-14 00:55:00,1.6513,1.6516,1.6507,1.65145,404700000.0
2008-03-14 01:00:00,1.65145,1.65275,1.6513,1.6524,736100000.0
2008-03-14 01:05:00,1.6524,1.6526,1.65115,1.6513,663600000.0
2008-03-14 01:10:00,1.6513,1.65245,1.65115,1.6521,533800000.0
2008-03-14 01:15:00,1.6521,1.6532,1.6518,1.65235,922300000.0
2008-03-14 01:20:00,1.65235,1.65245,1.6515,1.6515,444900000.0
2008-03-14 01:25:00,1.6515,1.6516,1.6509,1.65135,433500000.0
2008-03-14 01:30:00,1.65135,1.6518,1.651,1.6518,329500000.0
2008-03-14 01:35:00,1.6518,1.6521,1.651,1.65105,333900000.0
2008-03-14 01:40:00,1.65105,1.6516,1.65035,1.6514,325100000.0
2008-03-14 01:45:00,1.6514,1.6519,1.651,1.651,927600000.0
2008-03-14 01:50:00,1.651,1.6522,1.6502,1.6522,925800000.0
2008-03-14 01:55:00,1.6522,1.6524,1.6517,1.6523,417100000.0
2008-03-14 02:00:00,1.6522,1.6522,1.6515,1.6521,649300000.0
2008-03-14 02:05:00,1.6521,1.6522,1.6515,1.6515,814700000.0
2008-03-14 02:10:00,1.6515,1.6518,1.6513,1.6513,455500000.0
2008-03-14 02:15:00,1.6513,1.6531,1.6513,1.653,875300000.0
2008-03-14 02:20:00,1.653,1.6531,1.6525,1.65275,679500000.0
2008-03-14 02:25:00,1.65275,1.6536,1.6524,1.6536,331400000.0
2008-03-14 02:30:00,1.6536,1.6536,1.653,1.653,301700000.0
2008-03-14 02:35:00,1.653,1.6535,1.6522,1.6525,826300000.0
2008-03-14 02:40:00,1.6525,1.6525,1.65105,1.65235,990000000.0
2008-03-14 02:45:00,1.65235,1.65265,1.6522,1.6524,388600000.0
2008-03-14 02:50:00,1.6524,1.6524,1.6517,1.65175,599200000.0
2008-03-14 02:55:00,1.65175,1.6524,1.6515,1.652,767300000.0
2008-03-14 03:00:00,1.6522,1.6528,1.6515,1.6524,901100000.0
2008-03-14 03:05:00,1.6524,1.6529,1.6522,1.6526,412000000.0
2008-03-14 03:10:00,1.6526,1.6529,1.6519,1.6523,763100000.0
2008-03-14 03:15:00,1.6523,1.6526,1.6517,1.6521,578200000.0
2008-03-14 03:20:00,1.6521,1.6529,1.6519,1.6527,590600000.0
2008-03-14 03:25:00,1.6527,1.6528,1.6517,1.6519,493500000.0
2008-03-14 03:30:00,1.6519,1.6522,1.6513,1.6516,478100000.0
2008-03-14 03:35:00,1.6516,1.6522,1.6512,1.6515,512400000.0
2008-03-14 03:40:00,1.6515,1.6518,1.6512,1.6515,271700000.0
2008-03-14 03:45:00,1.6515,1.6518,1.6511,1.6518,407200000.0
2008-03-14 03:50:00,1.6518,1.652,1.6515,1.6516,289200000.0
2008-03-14 03:55:00,1.6516,1.6517,1.65125,1.6515,348100000.0
2008-03-14 04:00:00,1.6515,1.6521,1.65115,1.65185,395300000.0
2008-03-14 04:05:00,1.65185,1.6526,1.6516,1.6522,464700000.0
2008-03-14 04:10:00,1.65225,1.6525,1.65195,1.65215,427200000.0
2008-03-14 04:15:00,1.65215,1.65255,1.65215,1.6524,605900000.0
2008-03-14 04:20:00,1.6524,1.65325,1.6523,1.653,461300000.0
2008-03-14 04:25:00,1.65295,1.6531,1.6527,1.6529,340400000.0
2008-03-14 04:30:00,1.6529,1.65315,1.6525,1.6525,254500000.0
2008-03-14 04:35:00,1.6525,1.65315,1.6523,1.6524,543900000.0
2008-03-14 04:40:00,1.6524,1.6528,1.652,1.6522,451500000.0
2008-03-14 04:45:00,1.6522,1.6523,1.6514,1.6517,557700000.0
2008-03-14 04:50:00,1.6517,1.6521,1.6504,1.6517,746000000.0
2008-03-14 04:55:00,1.6517,1.6523,1.6516,1.6522,1236600000.0
2008-03-14 05:00:00,1.6522,1.6523,1.6514,1.65175,794000000.0
2008-03-14 05:05:00,1.65175,1.65205,1.65165,1.6519,212500000.0
2008-03-14 05:10:00,1.6519,1.6519,1.6517,1.6518,255300000.0
2008-03-14 05:15:00,1.6518,1.65195,1.6515,1.6517,193600000.0
2008-03-14 05:20:00,1.6517,1.6521,1.6516,1.6518,401200000.0
2008-03-14 05:25:00,1.6518,1.6523,1.6512,1.6518,442000000.0
2008-03-14 05:30:00,1.6518,1.6524,1.6516,1.65235,483100000.0
2008-03-14 05:35:00,1.65235,1.65275,1.6517,1.6519,568300000.0
2008-03-14 05:40:00,1.6519,1.6522,1.6516,1.652,543200000.0
2008-03-14 05:45:00,1.652,1.6523,1.6517,1.6523,711100000.0
2008-03-14 05:50:00,1.6523,1.65315,1.6522,1.65315,736600000.0
2008-03-14 05:55:00,1.65315,1.65385,1.6531,1.6537,496000000.0
2008-03-14 06:00:00,1.6537,1.6548,1.6535,1.6544,602200000.0
2008-03-14 06:05:00,1.6544,1.6547,1.6527,1.6543,1012600000.0
2008-03-14 06:10:00,1.6545,1.6548,1.6537,1.6541,1044800000.0
2008-03-14 06:15:00,1.6541,1.6554,1.6537,1.655,1145600000.0
2008-03-14 06:20:00,1.655,1.6552,1.6544,1.6549,828100000.0
2008-03-14 06:25:00,1.6549,1.6553,1.654,1.6542,689600000.0
2008-03-14 06:30:00,1.6542,1.65495,1.654,1.65475,672800000.0
2008-03-14 06:35:00,1.6547,1.6559,1.6547,1.6558,565700000.0
2008-03-14 06:40:00,1.65585,1.6569,1.6558,1.6565,658600000.0
2008-03-14 06:45:00,1.6565,1.657,1.6562,1.6569,856300000.0
2008-03-14 06:50:00,1.6569,1.6572,1.6561,1.6566,837800000.0
2008-03-14 06:55:00,1.6566,1.6572,1.6565,1.657,855700000.0
2008-03-14 07:00:00,1.657,1.6572,1.6563,1.6568,605200000.0
2008-03-14 07:05:00,1.6568,1.6574,1.6566,1.6569,1238000000.0
2008-03-14 07:10:00,1.6569,1.6578,1.6568,1.6578,897100000.0
2008-03-14 07:15:00,1.6578,1.6578,1.6567,1.6574,652500000.0
2008-03-14 07:20:00,1.6573,1.6594,1.6573,1.6591,1135800000.0
2008-03-14 07:25:00,1.6591,1.6598,1.6582,1.6585,825100000.0
2008-03-14 07:30:00,1.6585,1.6588,1.65745,1.65835,748700000.0
2008-03-14 07:35:00,1.6583,1.6584,1.6563,1.6565,1478800000.0
2008-03-14 07:40:00,1.6565,1.6566,1.656,1.6562,774400000.0
2008-03-14 07:45:00,1.6562,1.6571,1.6559,1.6567,908900000.0
2008-03-14 07:50:00,1.6567,1.6573,1.656,1.6562,686200000.0
2008-03-14 07:55:00,1.6562,1.6567,1.656,1.6565,974400000.0
2008-03-14 08:00:00,1.6565,1.6568,1.6553,1.6553,1283800000.0
2008-03-14 08:05:00,1.6553,1.6559,1.655,1.6557,974300000.0
2008-03-14 08:10:00,1.6557,1.656,1.6547,1.6551,1168100000.0
2008-03-14 08:15:00,1.6551,1.6556,1.6547,1.6555,597400000.0
2008-03-14 08:20:00,1.6555,1.656,1.6551,1.6559,1015500000.0
2008-03-14 08:25:00,1.6559,1.6563,1.65525,1.6559,1287200000.0
2008-03-14 08:30:00,1.6559,1.6561,1.6554,1.656,655700000.0
2008-03-14 08:35:00,1.656,1.656,1.6554,1.6555,662800000.0
2008-03-14 08:40:00,1.6555,1.6555,1.6548,1.6549,515200000.0
2008-03-14 08:45:00,1.6549,1.6559,1.6548,1.6553,1602400000.0
2008-03-14 08:50:00,1.6553,1.6557,1.6548,1.6557,1259500000.0
2008-03-14 08:55:00,1.6557,1.6567,1.6548,1.65545,1206100000.0
2008-03-14 09:00:00,1.65545,1.6561,1.655,1.6555,1598100000.0
2008-03-14 09:05:00,1.6555,1.6563,1.6545,1.655,1935100000.0
2008-03-14 09:10:00,1.6549,1.65545,1.65425,1.6546,1265100000.0
2008-03-14 09:15:00,1.6546,1.6557,1.65435,1.65475,1357400000.0
2008-03-14 09:20:00,1.6547,1.6551,1.65435,1.6549,790400000.0
2008-03-14 09:25:00,1.6549,1.65505,1.654,1.6547,1148300000.0
2008-03-14 09:30:00,1.6547,1.655,1.65375,1.6542,598700000.0
2008-03-14 09:35:00,1.6542,1.6549,1.6533,1.6546,801600000.0
2008-03-14 09:40:00,1.6546,1.6552,1.6543,1.6546,450200000.0
2008-03-14 09:45:00,1.6546,1.655,1.6542,1.6545,1202900000.0
2008-03-14 09:50:00,1.6545,1.6549,1.6539,1.6545,731700000.0
2008-03-14 09:55:00,1.6545,1.6548,1.65285,1.6534,1331800000.0
2008-03-14 10:00:00,1.6534,1.65385,1.65265,1.6537,1941100000.0
2008-03-14 10:05:00,1.6537,1.6537,1.65295,1.6534,2358000000.0
2008-03-14 10:10:00,1.6534,1.6539,1.65295,1.6535,3102000000.0
2008-03-14 10:15:00,1.65345,1.6542,1.6523,1.6523,1794900000.0
2008-03-14 10:20:00,1.6523,1.6539,1.6523,1.6535,1257800000.0
2008-03-14 10:25:00,1.6535,1.6538,1.6532,1.6536,1145700000.0
2008-03-14 10:30:00,1.6536,1.6539,1.6528,1.6531,984200000.0
2008-03-14 10:35:00,1.6531,1.6533,1.6526,1.6527,1002500000.0
2008-03-14 10:40:00,1.6527,1.6532,1.6518,1.6518,698700000.0
2008-03-14 10:45:00,1.6518,1.6521,1.6514,1.6517,595200000.0
2008-03-14 10:50:00,1.6517,1.652,1.65075,1.6513,555400000.0
2008-03-14 10:55:00,1.6513,1.6513,1.6499,1.6499,1820300000.0
2008-03-14 11:00:00,1.6499,1.6509,1.6498,1.6509,1534000000.0
2008-03-14 11:05:00,1.6509,1.6524,1.6508,1.6518,1904100000.0
2008-03-14 11:10:00,1.6518,1.6523,1.65095,1.6521,898800000.0
2008-03-14 11:15:00,1.6521,1.6525,1.65085,1.651,1053300000.0
2008-03-14 11:20:00,1.651,1.6517,1.65035,1.6505,1046400000.0
2008-03-14 11:25:00,1.6505,1.6508,1.64935,1.6495,1511700000.0
2008-03-14 11:30:00,1.6495,1.64985,1.6492,1.6494,491700000.0
2008-03-14 11:35:00,1.6494,1.6499,1.649,1.64945,444600000.0
2008-03-14 11:40:00,1.64945,1.6495,1.6488,1.64905,862400000.0
2008-03-14 11:45:00,1.64905,1.6506,1.649,1.65025,825400000.0
2008-03-14 11:50:00,1.65025,1.651,1.65015,1.6507,807700000.0
2008-03-14 11:55:00,1.6507,1.6512,1.65055,1.6507,761300000.0
2008-03-14 12:00:00,1.6507,1.6525,1.6507,1.6522,1245800000.0
2008-03-14 12:05:00,1.6522,1.65225,1.65125,1.65185,782100000.0
2008-03-14 12:10:00,1.65185,1.6522,1.651,1.65205,699700000.0
2008-03-14 12:15:00,1.6521,1.6528,1.65145,1.6519,1152000000.0
2008-03-14 12:20:00,1.652,1.6524,1.6511,1.6512,1283100000.0
2008-03-14 12:25:00,1.6512,1.6514,1.6501,1.6505,1400700000.0
2008-03-14 12:30:00,1.6505,1.651,1.65005,1.6508,1447300000.0
2008-03-14 12:35:00,1.6508,1.65255,1.6508,1.6525,1185200000.0
2008-03-14 12:40:00,1.6525,1.6547,1.6523,1.65375,1843100000.0
2008-03-14 12:45:00,1.6537,1.65415,1.6527,1.65365,1466200000.0
2008-03-14 12:50:00,1.65365,1.6539,1.65265,1.6528,681700000.0
2008-03-14 12:55:00,1.6528,1.6536,1.65265,1.6536,733700000.0
2008-03-14 13:00:00,1.65355,1.654,1.6534,1.65365,885700000.0
2008-03-14 13:05:00,1.6537,1.6547,1.65345,1.6544,1311700000.0
2008-03-14 13:10:00,1.6544,1.6553,1.654,1.6544,1677600000.0
2008-03-14 13:15:00,1.6544,1.65795,1.6532,1.6573,1907900000.0
2008-03-14 13:20:00,1.6574,1.6576,1.6554,1.6559,2161300000.0
2008-03-14 13:25:00,1.6559,1.6566,1.6552,1.6553,1192200000.0
2008-03-14 13:30:00,1.6553,1.6573,1.6551,1.65695,929300000.0
2008-03-14 13:35:00,1.657,1.6578,1.65635,1.6569,874700000.0
2008-03-14 13:40:00,1.6569,1.6577,1.65565,1.65565,958100000.0
2008-03-14 13:45:00,1.6557,1.6563,1.655,1.6562,1372900000.0
2008-03-14 13:50:00,1.6562,1.6567,1.6558,1.6565,466500000.0
2008-03-14 13:55:00,1.6565,1.6572,1.65615,1.65695,1190100000.0
2008-03-14 14:00:00,1.657,1.6581,1.65665,1.65795,924600000.0
2008-03-14 14:05:00,1.6579,1.6588,1.6573,1.658,1333100000.0
2008-03-14 14:10:00,1.658,1.6585,1.6571,1.6582,611300000.0
2008-03-14 14:15:00,1.6582,1.6593,1.6578,1.6589,707300000.0
2008-03-14 14:20:00,1.6589,1.6615,1.6589,1.66065,2503900000.0
2008-03-14 14:25:00,1.66065,1.6614,1.65995,1.66025,2379900000.0
2008-03-14 14:30:00,1.66025,1.66075,1.6541,1.65555,2158500000.0
2008-03-14 14:35:00,1.65555,1.6564,1.6539,1.654,1412400000.0
2008-03-14 14:40:00,1.654,1.6552,1.6522,1.6551,1636700000.0
2008-03-14 14:45:00,1.6551,1.6553,1.65285,1.6534,1800700000.0
2008-03-14 14:50:00,1.6534,1.6546,1.6528,1.6543,821200000.0
2008-03-14 14:55:00,1.6543,1.6556,1.654,1.6544,1065500000.0
2008-03-14 15:00:00,1.6544,1.6549,1.6524,1.6529,838500000.0
2008-03-14 15:05:00,1.6529,1.6531,1.6515,1.6516,787600000.0
2008-03-14 15:10:00,1.6516,1.6531,1.6497,1.65265,1765700000.0
2008-03-14 15:15:00,1.65255,1.653,1.6507,1.6509,1425700000.0
2008-03-14 15:20:00,1.65065,1.6526,1.65005,1.6519,1659200000.0
2008-03-14 15:25:00,1.6519,1.6542,1.6519,1.6531,1034700000.0
2008-03-14 15:30:00,1.6531,1.6589,1.6531,1.6588,2011399999.0
2008-03-14 15:35:00,1.6588,1.65915,1.6547,1.65655,1220000000.0
2008-03-14 15:40:00,1.65655,1.6574,1.65595,1.6564,966900000.0
2008-03-14 15:45:00,1.6564,1.6619,1.6562,1.6614,1293900000.0
2008-03-14 15:50:00,1.6614,1.663,1.6601,1.6617,2044800000.0
2008-03-14 15:55:00,1.66165,1.6646,1.66045,1.6643,2077700000.0
2008-03-14 16:00:00,1.6643,1.6683,1.6639,1.668,1931399999.0
2008-03-14 16:05:00,1.6678,1.6679,1.6611,1.66195,2433100002.0
2008-03-14 16:10:00,1.66205,1.66445,1.66105,1.66325,2475600000.0
2008-03-14 16:15:00,1.66325,1.6652,1.6614,1.6624,2602700000.0
2008-03-14 16:20:00,1.6624,1.6632,1.6588,1.6592,3616300000.0
2008-03-14 16:25:00,1.6592,1.6612,1.659,1.6608,2401800000.0
2008-03-14 16:30:00,1.6607,1.6639,1.6605,1.6636,2299300000.0
2008-03-14 16:35:00,1.6636,1.6669,1.6636,1.6663,2037200000.0
2008-03-14 16:40:00,1.6663,1.6695,1.6662,1.6667,1389700000.0
2008-03-14 16:45:00,1.6667,1.66685,1.6617,1.6619,2336700000.0
2008-03-14 16:50:00,1.6619,1.6632,1.6617,1.6621,1602200000.0
2008-03-14 16:55:00,1.6621,1.664,1.6616,1.6637,1475800000.0
2008-03-14 17:00:00,1.6639,1.6644,1.6623,1.6631,1850800000.0
2008-03-14 17:05:00,1.6631,1.6635,1.6615,1.663,2487300000.0
2008-03-14 17:10:00,1.663,1.6642,1.6627,1.664,1548700000.0
2008-03-14 17:15:00,1.664,1.6664,1.6638,1.6664,1917000000.0
2008-03-14 17:20:00,1.6664,1.6677,1.6653,1.6674,1158800000.0
2008-03-14 17:25:00,1.6674,1.6676,1.6657,1.6658,1250800000.0
2008-03-14 17:30:00,1.6658,1.6675,1.6647,1.6672,1810500000.0
2008-03-14 17:35:00,1.6672,1.6675,1.6656,1.6667,2215699998.0
2008-03-14 17:40:00,1.6667,1.6691,1.666,1.6671,2011199997.0
2008-03-14 17:45:00,1.6671,1.6685,1.6663,1.6667,1335200000.0
2008-03-14 17:50:00,1.6667,1.668,1.6661,1.6672,986400000.0
2008-03-14 17:55:00,1.6672,1.6691,1.6642,1.6651,1879600000.0
2008-03-14 18:00:00,1.6651,1.6663,1.6646,1.6648,2473600003.0
2008-03-14 18:05:00,1.6648,1.666,1.6647,1.6653,1057500004.0
2008-03-14 18:10:00,1.6653,1.6654,1.6628,1.6628,974200000.0
2008-03-14 18:15:00,1.6627,1.6637,1.6626,1.6631,860500000.0
2008-03-14 18:20:00,1.663,1.6637,1.6629,1.6631,828400000.0
2008-03-14 18:25:00,1.6631,1.6638,1.662,1.6626,1119000004.0
2008-03-14 18:30:00,1.6626,1.6636,1.6622,1.6624,530400000.0
2008-03-14 18:35:00,1.6624,1.6624,1.6607,1.6617,609400000.0
2008-03-14 18:40:00,1.6617,1.663,1.6615,1.6629,1622099986.0
2008-03-14 18:45:00,1.6629,1.6636,1.6618,1.6627,521800000.0
2008-03-14 18:50:00,1.6629,1.6631,1.6615,1.66195,821100000.0
2008-03-14 18:55:00,1.66195,1.6639,1.6618,1.6637,237100000.0
2008-03-14 19:00:00,1.6637,1.6638,1.6626,1.6629,502200000.0
2008-03-14 19:05:00,1.6629,1.6635,1.6629,1.663,883100000.0
2008-03-14 19:10:00,1.663,1.6639,1.6625,1.6631,874900000.0
2008-03-14 19:15:00,1.6631,1.6643,1.6627,1.6638,806200000.0
2008-03-14 19:20:00,1.6638,1.6668,1.6638,1.6662,784200000.0
2008-03-14 19:25:00,1.6662,1.6677,1.6661,1.6676,655000000.0
2008-03-14 19:30:00,1.6676,1.668,1.66405,1.6654,1260100000.0
2008-03-14 19:35:00,1.6654,1.6669,1.6645,1.6653,501900000.0
2008-03-14 19:40:00,1.6653,1.6679,1.6652,1.6671,1296300006.0
2008-03-14 19:45:00,1.6671,1.6682,1.6664,1.6667,537200000.0
2008-03-14 19:50:00,1.6667,1.6674,1.6664,1.6666,221100000.0
2008-03-14 19:55:00,1.6666,1.6676,1.6665,1.6671,350200000.0
2008-03-14 20:00:00,1.667,1.668,1.6665,1.6677,1034500000.0
2008-03-14 20:05:00,1.6677,1.6684,1.6673,1.668,378200000.0
2008-03-14 20:10:00,1.668,1.6686,1.667,1.6681,499400000.0
2008-03-14 20:15:00,1.6681,1.6692,1.6679,1.6687,1111900001.0
2008-03-14 20:20:00,1.6687,1.6697,1.6664,1.6664,641000000.0
2008-03-14 20:25:00,1.6664,1.6689,1.6651,1.6683,1270900000.0
2008-03-14 20:30:00,1.6683,1.6689,1.6675,1.6689,901700000.0
2008-03-14 20:35:00,1.669,1.6702,1.6679,1.6695,1172800000.0
2008-03-14 20:40:00,1.6695,1.6697,1.6667,1.6673,1281000000.0
2008-03-14 20:45:00,1.6673,1.6709,1.667,1.6701,1053400000.0
2008-03-14 20:50:00,1.6701,1.6711,1.6691,1.6695,695600000.0
2008-03-14 20:55:00,1.6695,1.6707,1.6692,1.6705,801800000.0
2008-03-14 21:00:00,1.6705,1.6725,1.6704,1.6721,908600000.0
2008-03-14 21:05:00,1.6724,1.6728,1.6705,1.6706,807800000.0
2008-03-14 21:10:00,1.6706,1.6706,1.6684,1.6687,574800000.0
2008-03-14 21:15:00,1.6687,1.6691,1.6653,1.6661,769300000.0
2008-03-14 21:20:00,1.6661,1.6681,1.6657,1.6671,1152200000.0
2008-03-14 21:25:00,1.6671,1.6671,1.664,1.6645,1035100004.0
2008-03-14 21:30:00,1.6645,1.6696,1.6638,1.6684,1436500000.0
2008-03-14 21:35:00,1.6684,1.6687,1.6673,1.6683,536600000.0
2008-03-14 21:40:00,1.6683,1.6715,1.6681,1.6713,968500000.0
2008-03-14 21:45:00,1.6713,1.6745,1.6709,1.6733,461300000.0
2008-03-14 21:50:00,1.6733,1.6735,1.671,1.6721,1249800000.0
2008-03-14 21:55:00,1.6721,1.6726,1.6719,1.6721,159400000.0
2008-03-14 22:00:00,1.6721,1.6721,1.671,1.6713,538900000.0
2008-03-14 22:05:00,1.6713,1.6719,1.6712,1.6719,295300000.0
2008-03-14 22:10:00,1.6719,1.672,1.6711,1.6716,752000000.0
2008-03-14 22:15:00,1.6716,1.6716,1.6701,1.6709,357000000.0
2008-03-14 22:20:00,1.6709,1.6713,1.6692,1.6703,447900000.0
2008-03-14 22:25:00,1.6703,1.6705,1.6693,1.6697,375800000.0
2008-03-14 22:30:00,1.6697,1.6706,1.669,1.6703,399600000.0
2008-03-14 22:35:00,1.6703,1.6708,1.6701,1.6702,236200000.0
2008-03-14 22:40:00,1.6702,1.6711,1.6689,1.67045,249500000.0
2008-03-14 22:45:00,1.67045,1.6711,1.6702,1.6708,364100000.0
2008-03-14 22:50:00,1.6708,1.6719,1.6704,1.6716,253200000.0
2008-03-14 22:55:00,1.6731,1.6731,1.6724,1.6726,28200000.0
2008-03-17 00:00:00,1.6785,1.6801,1.6785,1.679,293600000.0
2008-03-17 00:05:00,1.6795,1.6797,1.6783,1.6797,682100000.0
2008-03-17 00:10:00,1.6797,1.6797,1.6785,1.6787,287100000.0
2008-03-17 00:15:00,1.6792,1.6809,1.6792,1.6802,211900000.0
2008-03-17 00:20:00,1.6802,1.6805,1.6791,1.6796,416000000.0
2008-03-17 00:25:00,1.6796,1.6803,1.6796,1.6801,116800000.0
2008-03-17 00:30:00,1.6801,1.6808,1.6795,1.6801,352000000.0
2008-03-17 00:35:00,1.6801,1.6804,1.6758,1.6778,360600000.0
2008-03-17 00:40:00,1.6778,1.678,1.674,1.676,208300000.0
2008-03-17 00:45:00,1.676,1.6764,1.6739,1.6741,318400000.0
2008-03-17 00:50:00,1.6741,1.6742,1.6713,1.6717,290500000.0
2008-03-17 00:55:00,1.6717,1.672,1.6668,1.668,1074900000.0
2008-03-17 01:00:00,1.668,1.6715,1.6676,1.6713,562400000.0
2008-03-17 01:05:00,1.6713,1.6713,1.6668,1.6705,916100000.0
2008-03-17 01:10:00,1.6705,1.6705,1.6627,1.6663,1359300000.0
2008-03-17 01:15:00,1.6663,1.6672,1.6615,1.6618,840100000.0
2008-03-17 01:20:00,1.6618,1.6661,1.6614,1.6651,436600000.0
2008-03-17 01:25:00,1.6651,1.6654,1.6628,1.6631,1033200000.0
2008-03-17 01:30:00,1.6631,1.66445,1.6629,1.6642,560500000.0
2008-03-17 01:35:00,1.6642,1.6682,1.6642,1.6677,833700000.0
2008-03-17 01:40:00,1.6677,1.6679,1.6644,1.6672,518200000.0
2008-03-17 01:45:00,1.6672,1.6714,1.6665,1.6696,728200000.0
2008-03-17 01:50:00,1.6696,1.6714,1.6691,1.6703,791400000.0
2008-03-17 01:55:00,1.6703,1.6707,1.6682,1.6684,925600000.0
2008-03-17 02:00:00,1.6684,1.6719,1.6683,1.6708,540300000.0
2008-03-17 02:05:00,1.6708,1.6722,1.6705,1.6709,884300000.0
2008-03-17 02:10:00,1.671,1.6727,1.6706,1.672,763100000.0
2008-03-17 02:15:00,1.672,1.6738,1.672,1.6728,735100000.0
2008-03-17 02:20:00,1.6728,1.6749,1.6723,1.6739,458200000.0
2008-03-17 02:25:00,1.6739,1.67665,1.67345,1.6763,796700000.0
2008-03-17 02:30:00,1.6763,1.677,1.6736,1.6767,1002000000.0
2008-03-17 02:35:00,1.6767,1.6773,1.6745,1.6755,738700000.0
2008-03-17 02:40:00,1.6755,1.6792,1.6749,1.6777,570900000.0
2008-03-17 02:45:00,1.6777,1.6808,1.6767,1.68,425600000.0
2008-03-17 02:50:00,1.68,1.6883,1.677,1.6883,684400000.0
2008-03-17 02:55:00,1.688,1.68855,1.68155,1.6858,876000000.0
2008-03-17 03:00:00,1.6858,1.6871,1.685,1.6856,354300000.0
2008-03-17 03:05:00,1.6856,1.6907,1.6854,1.6885,546800000.0
2008-03-17 03:10:00,1.6885,1.6891,1.6861,1.6874,520500000.0
2008-03-17 03:15:00,1.6874,1.6874,1.6851,1.6871,575900000.0
2008-03-17 03:20:00,1.6871,1.6886,1.6864,1.6877,347900000.0
2008-03-17 03:25:00,1.6877,1.6927,1.6877,1.6905,464200000.0
2008-03-17 03:30:00,1.6905,1.6953,1.6905,1.694,563400000.0
2008-03-17 03:35:00,1.694,1.6954,1.6919,1.692,664600000.0
2008-03-17 03:40:00,1.692,1.6925,1.69,1.6901,676300000.0
2008-03-17 03:45:00,1.6901,1.6903,1.6889,1.6898,426400000.0
2008-03-17 03:50:00,1.6898,1.6924,1.6897,1.6919,404000000.0
2008-03-17 03:55:00,1.6919,1.6921,1.6909,1.6917,293800000.0
2008-03-17 04:00:00,1.6917,1.6928,1.6916,1.6921,314300000.0
2008-03-17 04:05:00,1.6921,1.693,1.6919,1.6925,394300000.0
2008-03-17 04:10:00,1.6925,1.6973,1.6925,1.6973,441400000.0
2008-03-17 04:15:00,1.6973,1.7153,1.6967,1.7097,1116000000.0
2008-03-17 04:20:00,1.7097,1.7244,1.7096,1.72335,1713300000.0
2008-03-17 04:25:00,1.7232,1.725,1.7202,1.7238,869400000.0
2008-03-17 04:30:00,1.7238,1.7255,1.71965,1.7197,1327800000.0
2008-03-17 04:35:00,1.7197,1.7198,1.7118,1.7147,648900000.0
2008-03-17 04:40:00,1.7145,1.7169,1.7132,1.7169,808500000.0
2008-03-17 04:45:00,1.7169,1.7195,1.7162,1.7168,719200000.0
2008-03-17 04:50:00,1.7168,1.7242,1.7161,1.7218,594100000.0
2008-03-17 04:55:00,1.7218,1.7231,1.7188,1.7188,471000000.0
2008-03-17 05:00:00,1.7188,1.7207,1.71565,1.7187,981900000.0
2008-03-17 05:05:00,1.7187,1.72,1.7179,1.7185,576600000.0
2008-03-17 05:10:00,1.7185,1.7217,1.7185,1.7201,521000000.0
2008-03-17 05:15:00,1.7201,1.7208,1.7171,1.7172,366800000.0
2008-03-17 05:20:00,1.7172,1.7186,1.7155,1.7155,358700000.0
2008-03-17 05:25:00,1.7155,1.7157,1.7129,1.7153,389800000.0
2008-03-17 05:30:00,1.7153,1.7181,1.715,1.7179,261500000.0
2008-03-17 05:35:00,1.7179,1.7187,1.7157,1.7161,1036400000.0
2008-03-17 05:40:00,1.7161,1.7172,1.7159,1.7163,218300000.0
2008-03-17 05:45:00,1.7163,1.7167,1.7158,1.7161,296300000.0
2008-03-17 05:50:00,1.7159,1.7165,1.7133,1.7134,381400000.0
2008-03-17 05:55:00,1.7134,1.715,1.713,1.7133,394900000.0
2008-03-17 06:00:00,1.7133,1.7133,1.71,1.711,444100000.0
2008-03-17 06:05:00,1.711,1.7131,1.7078,1.7088,527200000.0
2008-03-17 06:10:00,1.709,1.7094,1.706,1.70785,719800000.0
2008-03-17 06:15:00,1.70785,1.7132,1.7068,1.71305,760900000.0
2008-03-17 06:20:00,1.71305,1.7132,1.7102,1.71125,412000000.0
2008-03-17 06:25:00,1.71125,1.7113,1.7084,1.7092,356800000.0
2008-03-17 06:30:00,1.7092,1.7098,1.708,1.7091,298200000.0
2008-03-17 06:35:00,1.7091,1.7096,1.7075,1.7084,235800000.0
2008-03-17 06:40:00,1.7084,1.7092,1.708,1.7083,175800000.0
2008-03-17 06:45:00,1.7083,1.7101,1.7083,1.7101,63000000.0
2008-03-17 06:50:00,1.7101,1.7107,1.7092,1.7107,110200000.0
2008-03-17 06:55:00,1.7107,1.7121,1.7091,1.7092,250100000.0
2008-03-17 07:00:00,1.7092,1.7094,1.7087,1.7089,142500000.0
2008-03-17 07:05:00,1.7089,1.7106,1.7087,1.7103,239100000.0
2008-03-17 07:10:00,1.7103,1.7137,1.7103,1.71295,518900000.0
2008-03-17 07:15:00,1.71295,1.7143,1.7104,1.7143,274700000.0
2008-03-17 07:20:00,1.7143,1.7161,1.7136,1.7156,287300000.0
2008-03-17 07:25:00,1.7156,1.7163,1.7149,1.71545,226700000.0
2008-03-17 07:30:00,1.71545,1.71575,1.7131,1.7134,674900000.0
2008-03-17 07:35:00,1.7134,1.714,1.7112,1.714,753400000.0
2008-03-17 07:40:00,1.7139,1.7141,1.7122,1.7131,572800000.0
2008-03-17 07:45:00,1.7131,1.7141,1.7108,1.7116,427200000.0
2008-03-17 07:50:00,1.7116,1.7118,1.71,1.71015,172000000.0
2008-03-17 07:55:00,1.71015,1.7115,1.71,1.7111,456000000.0
2008-03-17 08:00:00,1.7111,1.71225,1.7092,1.71015,620100000.0
2008-03-17 08:05:00,1.71015,1.7102,1.7078,1.7078,714000000.0
2008-03-17 08:10:00,1.7078,1.7087,1.7057,1.7072,830900000.0
2008-03-17 08:15:00,1.7072,1.7073,1.7041,1.7071,569300000.0
2008-03-17 08:20:00,1.7071,1.7073,1.7039,1.7039,838600000.0
2008-03-17 08:25:00,1.7039,1.7043,1.7032,1.7042,298400000.0
2008-03-17 08:30:00,1.7042,1.705,1.7038,1.7045,323800000.0
2008-03-17 08:35:00,1.7045,1.7061,1.7044,1.70495,489500000.0
2008-03-17 08:40:00,1.70495,1.7065,1.70445,1.70615,705600000.0
2008-03-17 08:45:00,1.70615,1.7062,1.7052,1.7056,325500000.0
2008-03-17 08:50:00,1.7056,1.7061,1.7047,1.7049,627300000.0
2008-03-17 08:55:00,1.7049,1.7049,1.70365,1.70385,785800000.0
2008-03-17 09:00:00,1.70385,1.70515,1.7037,1.7044,899800000.0
2008-03-17 09:05:00,1.70445,1.705,1.7032,1.7032,904300000.0
2008-03-17 09:10:00,1.7032,1.7043,1.7027,1.7041,787500000.0
2008-03-17 09:15:00,1.7042,1.7044,1.7015,1.7015,2204500000.0
2008-03-17 09:20:00,1.7015,1.7025,1.7011,1.7012,1137600000.0
2008-03-17 09:25:00,1.701,1.7012,1.6998,1.7005,1162300000.0
2008-03-17 09:30:00,1.7006,1.7007,1.6988,1.6994,1102400000.0
2008-03-17 09:35:00,1.6994,1.6995,1.69685,1.6981,2055600000.0
2008-03-17 09:40:00,1.6981,1.6988,1.697,1.6985,2081400000.0
2008-03-17 09:45:00,1.6985,1.6999,1.6978,1.6989,2463600006.0
2008-03-17 09:50:00,1.6989,1.6998,1.6989,1.6996,554500000.0
2008-03-17 09:55:00,1.69985,1.7017,1.69925,1.7014,715300000.0
2008-03-17 10:00:00,1.7017,1.7032,1.7015,1.7032,1910700000.0
2008-03-17 10:05:00,1.7032,1.7032,1.7013,1.7022,2136900001.0
2008-03-17 10:10:00,1.7022,1.7043,1.7016,1.7036,2638100000.0
2008-03-17 10:15:00,1.7036,1.7053,1.703,1.7032,1968600000.0
2008-03-17 10:20:00,1.7032,1.704,1.7015,1.7017,1309200000.0
2008-03-17 10:25:00,1.7017,1.7019,1.6997,1.70085,2770600001.0
2008-03-17 10:30:00,1.7008,1.7025,1.7001,1.7024,1117900000.0
2008-03-17 10:35:00,1.7024,1.7031,1.7015,1.7029,3124700000.0
2008-03-17 10:40:00,1.7029,1.7052,1.7028,1.7046,4314700000.0
2008-03-17 10:45:00,1.7046,1.705,1.702,1.7038,3151900003.0
2008-03-17 10:50:00,1.704,1.7067,1.7039,1.7067,3305300000.0
2008-03-17 10:55:00,1.70665,1.7072,1.7041,1.7069,5572000000.0
2008-03-17 11:00:00,1.7071,1.7071,1.7048,1.7051,7845700001.0
2008-03-17 11:05:00,1.7051,1.7077,1.705,1.70755,6457899999.0
2008-03-17 11:10:00,1.70755,1.7088,1.7064,1.7081,5504000000.0
2008-03-17 11:15:00,1.7081,1.7114,1.7079,1.7103,5113700001.0
2008-03-17 11:20:00,1.7103,1.7107,1.7084,1.7091,6007299997.0
2008-03-17 11:25:00,1.7091,1.71,1.7075,1.7091,5780600001.0
2008-03-17 11:30:00,1.70915,1.7111,1.7078,1.7081,4132500002.0
2008-03-17 11:35:00,1.7081,1.7085,1.7074,1.7079,3263800006.0
2008-03-17 11:40:00,1.7079,1.7086,1.706,1.7065,5077300003.0
2008-03-17 11:45:00,1.70645,1.7066,1.7031,1.7057,5162000012.0
2008-03-17 11:50:00,1.7057,1.7068,1.7051,1.7068,2445400016.0
2008-03-17 11:55:00,1.7069,1.7071,1.70465,1.70485,2691000014.0
2008-03-17 12:00:00,1.70485,1.70665,1.7038,1.7053,2979100000.0
2008-03-17 12:05:00,1.7052,1.7053,1.6985,1.6996,3082100000.0
2008-03-17 12:10:00,1.6996,1.7037,1.6992,1.7037,2408600000.0
2008-03-17 12:15:00,1.7037,1.7056,1.7037,1.7052,2183000000.0
2008-03-17 12:20:00,1.7052,1.70605,1.7046,1.7059,1614800000.0
2008-03-17 12:25:00,1.7059,1.7066,1.7044,1.7045,2414900000.0
2008-03-17 12:30:00,1.7045,1.70555,1.7025,1.7025,1121400000.0
2008-03-17 12:35:00,1.7027,1.7066,1.70265,1.70615,2337400001.0
2008-03-17 12:40:00,1.7061,1.7073,1.7053,1.7072,2078000000.0
2008-03-17 12:45:00,1.7072,1.7099,1.7069,1.7086,2621599999.0
2008-03-17 12:50:00,1.7086,1.70975,1.7086,1.7097,1892600000.0
2008-03-17 12:55:00,1.7097,1.7105,1.7092,1.7102,4969700000.0
2008-03-17 13:00:00,1.7102,1.7106,1.7084,1.71,3111200000.0
2008-03-17 13:05:00,1.71,1.7104,1.708,1.7081,2749600000.0
2008-03-17 13:10:00,1.7082,1.70835,1.7061,1.7064,2074400000.0
2008-03-17 13:15:00,1.7064,1.708,1.7063,1.7071,1792000001.0
2008-03-17 13:20:00,1.7071,1.70745,1.7051,1.7056,1766900001.0
2008-03-17 13:25:00,1.7056,1.70725,1.7048,1.70665,1965400001.0
2008-03-17 13:30:00,1.70635,1.70785,1.70625,1.70755,1299600000.0
2008-03-17 13:35:00,1.70755,1.70925,1.70755,1.7092,1616200000.0
2008-03-17 13:40:00,1.7092,1.70925,1.7078,1.7086,4229700004.0
2008-03-17 13:45:00,1.70865,1.71,1.7081,1.7088,3077100002.0
2008-03-17 13:50:00,1.7088,1.7098,1.7082,1.7087,2566100000.0
2008-03-17 13:55:00,1.7087,1.7093,1.70725,1.7091,2168500002.0
2008-03-17 14:00:00,1.7093,1.7099,1.7067,1.7068,1685700000.0
2008-03-17 14:05:00,1.7068,1.70765,1.7067,1.7074,1479299997.0
2008-03-17 14:10:00,1.7074,1.7096,1.70705,1.70825,911500000.0
2008-03-17 14:15:00,1.70825,1.7086,1.70515,1.7079,1623100001.0
2008-03-17 14:20:00,1.7079,1.7101,1.7074,1.7096,1256000000.0
2008-03-17 14:25:00,1.7096,1.71,1.7088,1.7093,1217800000.0
2008-03-17 14:30:00,1.7093,1.71015,1.7084,1.7094,1535400000.0
2008-03-17 14:35:00,1.7094,1.7106,1.7094,1.70975,1249399998.0
2008-03-17 14:40:00,1.70975,1.711,1.7087,1.709,905600000.0
2008-03-17 14:45:00,1.709,1.7093,1.70725,1.70775,1066500000.0
2008-03-17 14:50:00,1.7078,1.70965,1.7054,1.7061,1989900000.0
2008-03-17 14:55:00,1.7061,1.7073,1.7042,1.7066,2715200001.0
2008-03-17 15:00:00,1.7066,1.7078,1.7058,1.7071,2345399999.0
2008-03-17 15:05:00,1.7071,1.7089,1.70705,1.7082,1211800000.0
2008-03-17 15:10:00,1.7082,1.7099,1.7077,1.70965,991600000.0
2008-03-17 15:15:00,1.7097,1.7105,1.7073,1.7087,1578600000.0
2008-03-17 15:20:00,1.7089,1.7134,1.7082,1.713,2416499999.0
2008-03-17 15:25:00,1.713,1.7137,1.7115,1.7127,1840599998.0
2008-03-17 15:30:00,1.7129,1.7135,1.7095,1.7105,3091899998.0
2008-03-17 15:35:00,1.7106,1.7106,1.70575,1.7065,2416400000.0
2008-03-17 15:40:00,1.7065,1.7083,1.7056,1.7079,2385199997.0
2008-03-17 15:45:00,1.7079,1.7088,1.7064,1.7074,2994699999.0
2008-03-17 15:50:00,1.7074,1.7108,1.70685,1.7108,2587000001.0
2008-03-17 15:55:00,1.7108,1.714,1.71025,1.7139,1902599999.0
2008-03-17 16:00:00,1.7137,1.7142,1.7102,1.7115,1591000003.0
2008-03-17 16:05:00,1.7114,1.7125,1.7105,1.7106,1798900000.0
2008-03-17 16:10:00,1.7106,1.7114,1.7096,1.7108,1181300001.0
2008-03-17 16:15:00,1.7108,1.712,1.7102,1.7107,895600003.0
2008-03-17 16:20:00,1.7107,1.7119,1.7105,1.711,2142800006.0
2008-03-17 16:25:00,1.7111,1.7111,1.7071,1.709,2103799999.0
2008-03-17 16:30:00,1.7088,1.7105,1.7082,1.7101,1883500001.0
2008-03-17 16:35:00,1.7104,1.7109,1.7097,1.7102,2046799998.0
2008-03-17 16:40:00,1.7102,1.7113,1.7077,1.7088,1639100002.0
2008-03-17 16:45:00,1.70845,1.71,1.7073,1.7078,2531700001.0
2008-03-17 16:50:00,1.708,1.7097,1.7064,1.70835,3579300000.0
2008-03-17 16:55:00,1.70835,1.7108,1.7074,1.7094,2151400008.0
2008-03-17 17:00:00,1.7095,1.71115,1.7088,1.7108,1321399998.0
2008-03-17 17:05:00,1.7108,1.7119,1.7096,1.7103,781800000.0
2008-03-17 17:10:00,1.7103,1.7124,1.71,1.7119,992599999.0
2008-03-17 17:15:00,1.7119,1.716,1.7116,1.7153,1671500000.0
2008-03-17 17:20:00,1.7153,1.7161,1.7148,1.7157,1082400000.0
2008-03-17 17:25:00,1.7157,1.7165,1.7148,1.7163,1334700000.0
2008-03-17 17:30:00,1.7162,1.7163,1.71425,1.7148,843100000.0
2008-03-17 17:35:00,1.7148,1.7151,1.7123,1.7124,1193700000.0
2008-03-17 17:40:00,1.7124,1.7124,1.7064,1.71065,3087300000.0
2008-03-17 17:45:00,1.7106,1.7116,1.7101,1.7113,2236000000.0
2008-03-17 17:50:00,1.7113,1.7138,1.7107,1.7137,2647200000.0
2008-03-17 17:55:00,1.7137,1.7167,1.7136,1.7167,3253900000.0
2008-03-17 18:00:00,1.7167,1.718,1.7163,1.71755,4191200005.0
2008-03-17 18:05:00,1.71755,1.7178,1.7146,1.7152,3289900001.0
2008-03-17 18:10:00,1.7152,1.7159,1.7147,1.7153,1889900000.0
2008-03-17 18:15:00,1.7153,1.7177,1.71505,1.7171,2804300000.0
2008-03-17 18:20:00,1.7172,1.7198,1.7169,1.7198,1013900000.0
2008-03-17 18:25:00,1.7198,1.7211,1.7193,1.72,1866500000.0
2008-03-17 18:30:00,1.72005,1.7211,1.71965,1.72055,1872400000.0
2008-03-17 18:35:00,1.7206,1.7207,1.7197,1.7203,735500000.0
2008-03-17 18:40:00,1.7203,1.7205,1.71825,1.71825,974000000.0
2008-03-17 18:45:00,1.71825,1.7184,1.7168,1.7171,1030200000.0
2008-03-17 18:50:00,1.7173,1.7182,1.7164,1.7177,1191900000.0
2008-03-17 18:55:00,1.7177,1.7186,1.7167,1.7186,1061600000.0
2008-03-17 19:00:00,1.7186,1.7193,1.7181,1.7192,933300000.0
2008-03-17 19:05:00,1.7192,1.7216,1.7186,1.7211,1718000000.0
2008-03-17 19:10:00,1.7211,1.7215,1.7196,1.7201,1421200000.0
2008-03-17 19:15:00,1.7201,1.7204,1.7191,1.7196,1503500000.0
2008-03-17 19:20:00,1.7196,1.7205,1.7189,1.7197,2154400000.0
2008-03-17 19:25:00,1.72,1.7211,1.7193,1.7198,1444800000.0
2008-03-17 19:30:00,1.7198,1.7206,1.71895,1.7206,1616900000.0
2008-03-17 19:35:00,1.7206,1.7224,1.7196,1.72195,2551900000.0
2008-03-17 19:40:00,1.72195,1.7227,1.7213,1.7219,1123100000.0
2008-03-17 19:45:00,1.7219,1.7228,1.72145,1.7222,591800000.0
2008-03-17 19:50:00,1.7222,1.723,1.7215,1.7217,356900000.0
2008-03-17 19:55:00,1.7217,1.722,1.7204,1.7204,460500000.0
2008-03-17 20:00:00,1.7204,1.7204,1.7174,1.7174,988000000.0
2008-03-17 20:05:00,1.71735,1.71745,1.71515,1.716,1425500000.0
2008-03-17 20:10:00,1.716,1.71825,1.716,1.7175,855800000.0
2008-03-17 20:15:00,1.71745,1.7205,1.71725,1.7181,883300000.0
2008-03-17 20:20:00,1.7181,1.71905,1.7176,1.7184,573500000.0
2008-03-17 20:25:00,1.7184,1.7189,1.7174,1.7187,531000000.0
2008-03-17 20:30:00,1.7187,1.7188,1.71705,1.71705,181300000.0
2008-03-17 20:35:00,1.71705,1.71715,1.71485,1.7152,241500000.0
2008-03-17 20:40:00,1.7152,1.7154,1.7137,1.7154,381000000.0
2008-03-17 20:45:00,1.7154,1.7169,1.7142,1.7147,952400000.0
2008-03-17 20:50:00,1.7147,1.7152,1.7145,1.7149,617000000.0
2008-03-17 20:55:00,1.715,1.71545,1.7142,1.7151,343800000.0
2008-03-17 21:00:00,1.7147,1.7153,1.7141,1.7147,1033800000.0
2008-03-17 21:05:00,1.7147,1.7148,1.7121,1.7126,1037100000.0
2008-03-17 21:10:00,1.71265,1.71325,1.7119,1.7131,917900000.0
2008-03-17 21:15:00,1.7131,1.7146,1.7129,1.71405,681800000.0
2008-03-17 21:20:00,1.71405,1.7148,1.7125,1.7127,777200000.0
2008-03-17 21:25:00,1.7127,1.7128,1.7111,1.7121,884700001.0
2008-03-17 21:30:00,1.7121,1.7123,1.7109,1.7114,409200000.0
2008-03-17 21:35:00,1.7114,1.7119,1.70945,1.7106,689900000.0
2008-03-17 21:40:00,1.7106,1.7106,1.7094,1.7098,286900000.0
2008-03-17 21:45:00,1.7098,1.7123,1.7095,1.7119,544100000.0
2008-03-17 21:50:00,1.7119,1.7133,1.7118,1.7128,791100000.0
2008-03-17 21:55:00,1.7128,1.7156,1.7122,1.7148,794600000.0
2008-03-17 22:00:00,1.7148,1.7154,1.7145,1.7146,480600000.0
2008-03-17 22:05:00,1.7146,1.7147,1.713,1.71315,515300000.0
2008-03-17 22:10:00,1.71315,1.7133,1.7111,1.7119,628800000.0
2008-03-17 22:15:00,1.7119,1.712,1.7098,1.711,398700000.0
2008-03-17 22:20:00,1.711,1.7116,1.7106,1.7114,203500000.0
2008-03-17 22:25:00,1.7114,1.7123,1.7109,1.7113,344600000.0
2008-03-17 22:30:00,1.7109,1.711,1.70965,1.7103,348200000.0
2008-03-17 22:35:00,1.7103,1.7105,1.7096,1.7096,256500000.0
2008-03-17 22:40:00,1.7096,1.70975,1.7078,1.7081,1154500000.0
2008-03-17 22:45:00,1.7081,1.7085,1.707,1.7075,613500000.0
2008-03-17 22:50:00,1.7075,1.7078,1.70575,1.7066,402000000.0
2008-03-17 22:55:00,1.7066,1.707,1.7053,1.7061,434800000.0
2008-03-17 23:00:00,1.7061,1.7064,1.7053,1.706,1237400000.0
2008-03-17 23:05:00,1.706,1.7076,1.706,1.7074,1988300000.0
2008-03-17 23:10:00,1.7073,1.7082,1.7072,1.7079,1611000000.0
2008-03-17 23:15:00,1.7079,1.708,1.7056,1.7071,684600000.0
2008-03-17 23:20:00,1.7071,1.7071,1.7053,1.707,389500000.0
2008-03-17 23:25:00,1.707,1.7077,1.7054,1.7075,438800000.0
2008-03-17 23:30:00,1.7075,1.708,1.7059,1.7066,513500000.0
2008-03-17 23:35:00,1.7066,1.7081,1.7066,1.70745,236500000.0
2008-03-17 23:40:00,1.7077,1.7121,1.7077,1.7108,922800000.0
2008-03-17 23:45:00,1.7108,1.7114,1.7105,1.7112,711900000.0
2008-03-17 23:50:00,1.7112,1.7131,1.7109,1.7125,1154100000.0
2008-03-17 23:55:00,1.7125,1.7125,1.7104,1.7105,1139500000.0
2008-03-18 00:00:00,1.7105,1.7117,1.7104,1.7108,848700000.0
2008-03-18 00:05:00,1.7108,1.7111,1.7095,1.7096,565500000.0
2008-03-18 00:10:00,1.7096,1.7098,1.7079,1.7082,1041300000.0
2008-03-18 00:15:00,1.7082,1.7097,1.7082,1.7093,582300000.0
2008-03-18 00:20:00,1.7093,1.71,1.7082,1.7082,266600000.0
2008-03-18 00:25:00,1.7082,1.7083,1.7076,1.7083,645800000.0
2008-03-18 00:30:00,1.7083,1.7096,1.708,1.708,849800000.0
2008-03-18 00:35:00,1.708,1.7086,1.7067,1.7084,1629900000.0
2008-03-18 00:40:00,1.7084,1.7086,1.7073,1.7086,769300000.0
2008-03-18 00:45:00,1.7086,1.7086,1.7063,1.7065,317900000.0
2008-03-18 00:50:00,1.7066,1.7075,1.706,1.7066,497000000.0
2008-03-18 00:55:00,1.7066,1.7066,1.705,1.7051,195200000.0
2008-03-18 01:00:00,1.7054,1.7065,1.7047,1.7056,713600000.0
2008-03-18 01:05:00,1.7056,1.7062,1.7052,1.7052,814000000.0
2008-03-18 01:10:00,1.7051,1.7059,1.7043,1.7058,867500000.0
2008-03-18 01:15:00,1.7058,1.706,1.7049,1.7053,709600000.0
2008-03-18 01:20:00,1.7053,1.7058,1.7051,1.7055,781700000.0
2008-03-18 01:25:00,1.7055,1.7056,1.705,1.7054,115300000.0
2008-03-18 01:30:00,1.7054,1.7063,1.7052,1.7059,197900000.0
2008-03-18 01:35:00,1.7059,1.7066,1.7059,1.7063,168500000.0
2008-03-18 01:40:00,1.7063,1.7104,1.7061,1.7096,937900000.0
2008-03-18 01:45:00,1.7096,1.7099,1.708,1.70865,1040300000.0
2008-03-18 01:50:00,1.70865,1.7102,1.70865,1.7102,939300000.0
2008-03-18 01:55:00,1.7102,1.711,1.7098,1.7102,665600000.0
2008-03-18 02:00:00,1.70975,1.7126,1.70975,1.7119,522500000.0
2008-03-18 02:05:00,1.7119,1.7129,1.711,1.7119,669500000.0
2008-03-18 02:10:00,1.7119,1.7121,1.7112,1.7119,253200000.0
2008-03-18 02:15:00,1.7119,1.7126,1.71135,1.7116,402800000.0
2008-03-18 02:20:00,1.7116,1.7136,1.7115,1.7127,608700000.0
2008-03-18 02:25:00,1.7127,1.71515,1.71185,1.7148,1889300000.0
2008-03-18 02:30:00,1.7148,1.7166,1.7135,1.7141,2228400000.0
2008-03-18 02:35:00,1.7141,1.7151,1.71335,1.71395,1186100000.0
2008-03-18 02:40:00,1.71395,1.71675,1.7138,1.7162,743400000.0
2008-03-18 02:45:00,1.7162,1.7166,1.7151,1.716,1289200000.0
2008-03-18 02:50:00,1.716,1.7161,1.71215,1.7123,1171500000.0
2008-03-18 02:55:00,1.7123,1.7129,1.7111,1.7114,1403700000.0
2008-03-18 03:00:00,1.7114,1.71235,1.7108,1.71235,586300000.0
2008-03-18 03:05:00,1.71235,1.7155,1.7123,1.7149,667500000.0
2008-03-18 03:10:00,1.7149,1.7156,1.7137,1.7156,458100000.0
2008-03-18 03:15:00,1.7156,1.7157,1.7146,1.7153,442200000.0
2008-03-18 03:20:00,1.7153,1.7159,1.7152,1.7159,309300000.0
2008-03-18 03:25:00,1.7159,1.7159,1.7147,1.7153,495600000.0
2008-03-18 03:30:00,1.7153,1.7154,1.71465,1.7152,255000000.0
2008-03-18 03:35:00,1.7152,1.7162,1.7149,1.7161,276000000.0
2008-03-18 03:40:00,1.7161,1.7166,1.7125,1.7126,608300000.0
2008-03-18 03:45:00,1.7126,1.71335,1.71205,1.71285,557900000.0
2008-03-18 03:50:00,1.71285,1.71345,1.71175,1.7122,287500000.0
2008-03-18 03:55:00,1.7122,1.7128,1.7116,1.7117,642400000.0
2008-03-18 04:00:00,1.71165,1.71185,1.7107,1.7114,1029900000.0
2008-03-18 04:05:00,1.7114,1.7122,1.71105,1.7116,411400000.0
2008-03-18 04:10:00,1.7116,1.71205,1.7104,1.7114,306400000.0
2008-03-18 04:15:00,1.7114,1.7126,1.7114,1.7123,203500000.0
2008-03-18 04:20:00,1.7123,1.7147,1.71225,1.71395,1666200000.0
2008-03-18 04:25:00,1.714,1.7141,1.71275,1.71295,756200000.0
2008-03-18 04:30:00,1.71295,1.7135,1.71295,1.7132,179600000.0
2008-03-18 04:35:00,1.7132,1.714,1.7132,1.7134,368800000.0
2008-03-18 04:40:00,1.7134,1.7144,1.7127,1.7135,604000000.0
2008-03-18 04:45:00,1.7135,1.7139,1.7128,1.7134,279600000.0
2008-03-18 04:50:00,1.7134,1.7138,1.713,1.7134,293600000.0
2008-03-18 04:55:00,1.7134,1.7144,1.7134,1.7138,274600000.0
2008-03-18 05:00:00,1.7139,1.7142,1.7131,1.7133,404800000.0
2008-03-18 05:05:00,1.7133,1.715,1.713,1.7146,285300000.0
2008-03-18 05:10:00,1.7146,1.7158,1.71335,1.7146,724100000.0
2008-03-18 05:15:00,1.7146,1.7149,1.714,1.7143,280900000.0
2008-03-18 05:20:00,1.7143,1.7144,1.7133,1.7139,248400000.0
2008-03-18 05:25:00,1.7139,1.7156,1.7139,1.715,324100000.0
2008-03-18 05:30:00,1.715,1.7151,1.7142,1.7145,210900000.0
2008-03-18 05:35:00,1.7145,1.7153,1.714,1.7146,428400000.0
2008-03-18 05:40:00,1.7146,1.7156,1.7143,1.7154,423500000.0
2008-03-18 05:45:00,1.7154,1.7159,1.7143,1.7146,278900000.0
2008-03-18 05:50:00,1.7146,1.7146,1.7126,1.713,336800000.0
2008-03-18 05:55:00,1.713,1.7134,1.7115,1.7123,733700000.0
2008-03-18 06:00:00,1.7123,1.713,1.7118,1.7125,717100000.0
2008-03-18 06:05:00,1.7125,1.7125,1.7104,1.7111,306900000.0
2008-03-18 06:10:00,1.7111,1.7116,1.7104,1.7116,385200000.0
2008-03-18 06:15:00,1.7116,1.7127,1.7111,1.7119,596800000.0
2008-03-18 06:20:00,1.7119,1.712,1.7111,1.7112,383100000.0
2008-03-18 06:25:00,1.7112,1.71235,1.7111,1.71215,736500000.0
2008-03-18 06:30:00,1.71215,1.71365,1.71195,1.713,327200000.0
2008-03-18 06:35:00,1.713,1.71335,1.71205,1.71225,210000000.0
2008-03-18 06:40:00,1.71225,1.71245,1.7117,1.7122,199500000.0
2008-03-18 06:45:00,1.7122,1.71265,1.71205,1.7126,158500000.0
2008-03-18 06:50:00,1.7126,1.7126,1.7119,1.7121,108800000.0
2008-03-18 06:55:00,1.7121,1.7126,1.7111,1.7112,468400000.0
2008-03-18 07:00:00,1.7112,1.7114,1.71015,1.71015,301200000.0
2008-03-18 07:05:00,1.71015,1.71055,1.7099,1.7099,744700000.0
2008-03-18 07:10:00,1.7099,1.7101,1.70895,1.70935,315100000.0
2008-03-18 07:15:00,1.70935,1.7101,1.7092,1.7095,184900000.0
2008-03-18 07:20:00,1.70955,1.7109,1.7095,1.7109,243700000.0
2008-03-18 07:25:00,1.7109,1.7109,1.7099,1.7101,317500000.0
2008-03-18 07:30:00,1.7101,1.7101,1.7091,1.7093,219800000.0
2008-03-18 07:35:00,1.7093,1.7101,1.709,1.7094,297700000.0
2008-03-18 07:40:00,1.7094,1.7099,1.70895,1.7091,249300000.0
2008-03-18 07:45:00,1.7091,1.7099,1.7091,1.7099,147600000.0
2008-03-18 07:50:00,1.7099,1.7107,1.7098,1.7102,404900000.0
2008-03-18 07:55:00,1.7101,1.7102,1.7094,1.7096,342200000.0
2008-03-18 08:00:00,1.7096,1.711,1.7092,1.7105,330000000.0
2008-03-18 08:05:00,1.7105,1.7106,1.7097,1.70995,246300000.0
2008-03-18 08:10:00,1.70995,1.7101,1.70705,1.7078,613900000.0
2008-03-18 08:15:00,1.7078,1.7083,1.7073,1.7081,383600000.0
2008-03-18 08:20:00,1.7081,1.7089,1.7077,1.7081,459800000.0
2008-03-18 08:25:00,1.7081,1.7085,1.7068,1.707,580500000.0
2008-03-18 08:30:00,1.707,1.70845,1.7069,1.7079,598300000.0
2008-03-18 08:35:00,1.7079,1.7079,1.7069,1.7078,377500000.0
2008-03-18 08:40:00,1.7078,1.7082,1.70755,1.7076,150800000.0
2008-03-18 08:45:00,1.7076,1.7088,1.70685,1.7085,316300000.0
2008-03-18 08:50:00,1.7085,1.71,1.7085,1.7091,239300000.0
2008-03-18 08:55:00,1.7091,1.71045,1.709,1.7102,131600000.0
2008-03-18 09:00:00,1.7104,1.7107,1.70985,1.7101,647700000.0
2008-03-18 09:05:00,1.7101,1.7105,1.70885,1.7092,666600000.0
2008-03-18 09:10:00,1.7092,1.7098,1.70885,1.70935,839800000.0
2008-03-18 09:15:00,1.70935,1.70955,1.70755,1.7076,836700000.0
2008-03-18 09:20:00,1.7076,1.70925,1.70695,1.7083,1079300000.0
2008-03-18 09:25:00,1.7083,1.7088,1.70665,1.7069,791800000.0
2008-03-18 09:30:00,1.7068,1.7075,1.70645,1.7067,566700000.0
2008-03-18 09:35:00,1.7067,1.7071,1.7051,1.7055,665000000.0
2008-03-18 09:40:00,1.7055,1.7056,1.70345,1.7044,888700000.0
2008-03-18 09:45:00,1.7044,1.7051,1.70365,1.70365,427600000.0
2008-03-18 09:50:00,1.70365,1.70375,1.70235,1.7025,806600000.0
2008-03-18 09:55:00,1.7023,1.7028,1.7019,1.7023,814400000.0
2008-03-18 10:00:00,1.7023,1.7027,1.7013,1.7021,1103300000.0
2008-03-18 10:05:00,1.7021,1.7024,1.701,1.7012,933800000.0
2008-03-18 10:10:00,1.7012,1.7025,1.69965,1.7019,1039899999.0
2008-03-18 10:15:00,1.7019,1.7036,1.70175,1.7026,1178600000.0
2008-03-18 10:20:00,1.7026,1.7039,1.7025,1.7036,843100000.0
2008-03-18 10:25:00,1.7036,1.704,1.7029,1.7034,599500000.0
2008-03-18 10:30:00,1.7034,1.7042,1.7022,1.7023,670400000.0
2008-03-18 10:35:00,1.7023,1.7024,1.7016,1.7018,491100000.0
2008-03-18 10:40:00,1.7018,1.7018,1.7008,1.7012,635600000.0
2008-03-18 10:45:00,1.7012,1.7024,1.7009,1.7024,565300000.0
2008-03-18 10:50:00,1.7024,1.7027,1.7017,1.70185,721200000.0
2008-03-18 10:55:00,1.7018,1.7044,1.7018,1.7032,1019899999.0
2008-03-18 11:00:00,1.7032,1.7039,1.7029,1.7037,396300000.0
2008-03-18 11:05:00,1.7035,1.7041,1.7033,1.70355,358200000.0
2008-03-18 11:10:00,1.70345,1.7049,1.7029,1.70305,828400000.0
2008-03-18 11:15:00,1.70305,1.7034,1.7021,1.7025,1013800000.0
2008-03-18 11:20:00,1.7025,1.70395,1.70245,1.70365,899699999.0
2008-03-18 11:25:00,1.70365,1.7043,1.70225,1.7025,829599998.0
2008-03-18 11:30:00,1.7027,1.7031,1.7018,1.7025,594300000.0
2008-03-18 11:35:00,1.70255,1.7037,1.7025,1.70335,612700000.0
2008-03-18 11:40:00,1.70335,1.7042,1.7032,1.704,747700000.0
2008-03-18 11:45:00,1.704,1.7049,1.7037,1.7045,693800000.0
2008-03-18 11:50:00,1.7045,1.7046,1.7039,1.704,714000000.0
2008-03-18 11:55:00,1.704,1.7042,1.7034,1.7035,351300000.0
2008-03-18 12:00:00,1.7035,1.7038,1.70295,1.70325,338200000.0
2008-03-18 12:05:00,1.70325,1.7035,1.7014,1.7017,581800000.0
2008-03-18 12:10:00,1.7017,1.7022,1.7006,1.7019,682400000.0
2008-03-18 12:15:00,1.7019,1.7035,1.7016,1.7034,428000000.0
2008-03-18 12:20:00,1.7034,1.7057,1.7032,1.70525,601600000.0
2008-03-18 12:25:00,1.70525,1.70655,1.70445,1.7064,995600000.0
2008-03-18 12:30:00,1.70645,1.7067,1.7052,1.7055,1179300000.0
2008-03-18 12:35:00,1.7055,1.7061,1.70465,1.70545,806800000.0
2008-03-18 12:40:00,1.70545,1.7057,1.705,1.70545,382900000.0
2008-03-18 12:45:00,1.70545,1.70635,1.70515,1.7057,188000000.0
2008-03-18 12:50:00,1.7058,1.70735,1.7058,1.7066,231700000.0
2008-03-18 12:55:00,1.7066,1.7071,1.7049,1.7066,361000000.0
2008-03-18 13:00:00,1.7065,1.7065,1.703,1.70355,383000000.0
2008-03-18 13:05:00,1.7035,1.70415,1.7034,1.70365,146700000.0
2008-03-18 13:10:00,1.70375,1.70455,1.70355,1.70435,57600000.0
2008-03-18 13:15:00,1.70435,1.70495,1.7032,1.7035,206200000.0
2008-03-18 13:20:00,1.7035,1.7037,1.70255,1.70275,167400000.0
2008-03-18 13:25:00,1.70275,1.7032,1.7022,1.7032,235500000.0
2008-03-18 13:30:00,1.70315,1.7049,1.7029,1.7048,284700000.0
2008-03-18 13:35:00,1.7048,1.7065,1.7048,1.7057,300300000.0
2008-03-18 13:40:00,1.7057,1.707,1.7057,1.7062,403000000.0
2008-03-18 13:45:00,1.7062,1.7068,1.7056,1.7061,456200000.0
2008-03-18 13:50:00,1.7061,1.70625,1.7047,1.7051,383900000.0
2008-03-18 13:55:00,1.7051,1.7062,1.705,1.70555,443600000.0
2008-03-18 14:00:00,1.70555,1.7058,1.7029,1.7038,1158200000.0
2008-03-18 14:05:00,1.7038,1.7061,1.7035,1.7057,454100000.0
2008-03-18 14:10:00,1.7057,1.7063,1.7029,1.70405,636000000.0
2008-03-18 14:15:00,1.70405,1.7045,1.70025,1.70105,669100000.0
2008-03-18 14:20:00,1.70105,1.70255,1.7,1.7017,850400000.0
2008-03-18 14:25:00,1.7017,1.7025,1.69955,1.69985,852600000.0
2008-03-18 14:30:00,1.69985,1.7002,1.6986,1.6992,750200000.0
2008-03-18 14:35:00,1.6992,1.6995,1.69745,1.698,559200000.0
2008-03-18 14:40:00,1.6981,1.6997,1.6976,1.6993,362100000.0
2008-03-18 14:45:00,1.6993,1.6993,1.6971,1.6983,409800000.0
2008-03-18 14:50:00,1.6983,1.6997,1.69785,1.6994,425200000.0
2008-03-18 14:55:00,1.6994,1.7002,1.6976,1.69775,360900000.0
2008-03-18 15:00:00,1.69775,1.6986,1.6965,1.6968,327500000.0
2008-03-18 15:05:00,1.69685,1.6976,1.6962,1.6965,392100000.0
2008-03-18 15:10:00,1.6965,1.69745,1.6962,1.69715,330600000.0
2008-03-18 15:15:00,1.69715,1.6985,1.6971,1.6982,365000000.0
2008-03-18 15:20:00,1.6982,1.7008,1.6982,1.7004,462600000.0
2008-03-18 15:25:00,1.7002,1.7007,1.69825,1.6987,640900000.0
2008-03-18 15:30:00,1.6987,1.6991,1.6961,1.6971,684400000.0
2008-03-18 15:35:00,1.6971,1.69765,1.6963,1.6974,631400000.0
2008-03-18 15:40:00,1.6974,1.698,1.69655,1.6975,387000000.0
2008-03-18 15:45:00,1.6975,1.6977,1.6967,1.6971,360200000.0
2008-03-18 15:50:00,1.6971,1.6977,1.69645,1.6969,415300000.0
2008-03-18 15:55:00,1.6969,1.6977,1.6963,1.6977,322900000.0
2008-03-18 16:00:00,1.6977,1.6979,1.6956,1.6958,492600000.0
2008-03-18 16:05:00,1.6958,1.6968,1.6956,1.6963,459400000.0
2008-03-18 16:10:00,1.6963,1.6967,1.6949,1.6954,433000000.0
2008-03-18 16:15:00,1.6954,1.6988,1.6954,1.69815,589900000.0
2008-03-18 16:20:00,1.6981,1.6998,1.69775,1.6998,344500000.0
2008-03-18 16:25:00,1.6998,1.6998,1.6982,1.69855,364800000.0
2008-03-18 16:30:00,1.69855,1.6991,1.698,1.6986,286600000.0
2008-03-18 16:35:00,1.69855,1.699,1.69825,1.69855,160800000.0
2008-03-18 16:40:00,1.69845,1.6987,1.6965,1.6965,235100000.0
2008-03-18 16:45:00,1.69645,1.6973,1.69645,1.6969,222900000.0
2008-03-18 16:50:00,1.6965,1.6978,1.6965,1.6966,197600000.0
2008-03-18 16:55:00,1.6966,1.6977,1.6963,1.6975,281500000.0
2008-03-18 17:00:00,1.6974,1.6991,1.6973,1.6989,451100000.0
2008-03-18 17:05:00,1.6989,1.6989,1.69765,1.6979,399900000.0
2008-03-18 17:10:00,1.6979,1.69925,1.69735,1.6982,267000000.0
2008-03-18 17:15:00,1.6982,1.6993,1.69755,1.69855,291400000.0
2008-03-18 17:20:00,1.69855,1.70075,1.6984,1.6999,326200000.0
2008-03-18 17:25:00,1.6999,1.70045,1.6995,1.6995,350300000.0
2008-03-18 17:30:00,1.6995,1.69995,1.69875,1.6989,214100000.0
2008-03-18 17:35:00,1.6989,1.6991,1.6984,1.69905,303200000.0
2008-03-18 17:40:00,1.69885,1.69995,1.69845,1.69965,352300000.0
2008-03-18 17:45:00,1.69965,1.70135,1.6995,1.70065,308100000.0
2008-03-18 17:50:00,1.70065,1.7015,1.70015,1.70145,339100000.0
2008-03-18 17:55:00,1.70145,1.70255,1.70005,1.70255,356300000.0
2008-03-18 18:00:00,1.70255,1.70315,1.70155,1.70195,364700000.0
2008-03-18 18:05:00,1.70195,1.70225,1.70155,1.70195,176800000.0
2008-03-18 18:10:00,1.70195,1.70305,1.70195,1.70245,242900000.0
2008-03-18 18:15:00,1.70235,1.70305,1.70185,1.70245,225600000.0
2008-03-18 18:20:00,1.70245,1.70285,1.7011,1.70175,546600000.0
2008-03-18 18:25:00,1.70175,1.70275,1.70095,1.7025,279900000.0
2008-03-18 18:30:00,1.7025,1.70315,1.70085,1.70085,309300000.0
2008-03-18 18:35:00,1.7009,1.702,1.7009,1.70185,280900000.0
2008-03-18 18:40:00,1.7018,1.7028,1.7016,1.7019,521800000.0
2008-03-18 18:45:00,1.7019,1.7028,1.7017,1.7019,362400000.0
2008-03-18 18:50:00,1.7019,1.70235,1.70145,1.70205,230300000.0
2008-03-18 18:55:00,1.70205,1.70215,1.70005,1.70025,289700000.0
2008-03-18 19:00:00,1.70025,1.70025,1.69955,1.7001,428000000.0
2008-03-18 19:05:00,1.7001,1.7001,1.69855,1.69935,185400000.0
2008-03-18 19:10:00,1.69935,1.69985,1.69905,1.69985,209400000.0
2008-03-18 19:15:00,1.69995,1.70075,1.69865,1.69865,1115500000.0
2008-03-18 19:20:00,1.69865,1.69985,1.6983,1.69915,232400000.0
2008-03-18 19:25:00,1.69915,1.70125,1.69895,1.70025,642100000.0
2008-03-18 19:30:00,1.70025,1.70035,1.69895,1.69965,615200000.0
2008-03-18 19:35:00,1.69965,1.69975,1.69855,1.69955,241000000.0
2008-03-18 19:40:00,1.69955,1.70025,1.69905,1.70015,267800000.0
2008-03-18 19:45:00,1.70015,1.70075,1.699,1.69915,157300000.0
2008-03-18 19:50:00,1.69915,1.70065,1.69905,1.70045,317300000.0
2008-03-18 19:55:00,1.70045,1.70155,1.70005,1.7007,349800000.0
2008-03-18 20:00:00,1.7007,1.7009,1.69935,1.70005,647300000.0
2008-03-18 20:05:00,1.70005,1.70145,1.6981,1.7006,1290700000.0
2008-03-18 20:10:00,1.7006,1.7016,1.69695,1.7016,1113600000.0
2008-03-18 20:15:00,1.7008,1.70775,1.69875,1.7002,2647300000.0
2008-03-18 20:20:00,1.7001,1.70345,1.69745,1.70235,1437200000.0
2008-03-18 20:25:00,1.70205,1.70455,1.70165,1.70395,802800000.0
2008-03-18 20:30:00,1.70395,1.70675,1.70325,1.70395,424900000.0
2008-03-18 20:35:00,1.70395,1.70425,1.70195,1.70225,299600000.0
2008-03-18 20:40:00,1.70235,1.70295,1.70045,1.70175,342400000.0
2008-03-18 20:45:00,1.70195,1.7024,1.69715,1.6983,527900000.0
2008-03-18 20:50:00,1.69825,1.6983,1.69395,1.6951,820300000.0
2008-03-18 20:55:00,1.6951,1.69555,1.69205,1.69235,490700000.0
2008-03-18 21:00:00,1.69235,1.69365,1.69045,1.69195,977200000.0
2008-03-18 21:05:00,1.69195,1.69265,1.6889,1.6917,1199100000.0
2008-03-18 21:10:00,1.6917,1.6917,1.6867,1.6902,1323200000.0
2008-03-18 21:15:00,1.6902,1.692,1.6898,1.6918,597100000.0
2008-03-18 21:20:00,1.6918,1.6918,1.6874,1.6886,1360700000.0
2008-03-18 21:25:00,1.6885,1.6898,1.6876,1.6896,978300000.0
2008-03-18 21:30:00,1.6895,1.6902,1.688,1.68835,1091600000.0
2008-03-18 21:35:00,1.68835,1.6887,1.6868,1.6877,1560400000.0
2008-03-18 21:40:00,1.6877,1.6883,1.6835,1.6836,2453000000.0
2008-03-18 21:45:00,1.6836,1.6875,1.6836,1.68735,2636300000.0
2008-03-18 21:50:00,1.68735,1.68735,1.6849,1.6862,1546600000.0
2008-03-18 21:55:00,1.6862,1.68765,1.6853,1.68765,836400000.0
2008-03-18 22:00:00,1.68765,1.6877,1.6862,1.6866,744600000.0
2008-03-18 22:05:00,1.6866,1.68845,1.6857,1.6881,284400000.0
2008-03-18 22:10:00,1.6881,1.6892,1.6874,1.6883,577800000.0
2008-03-18 22:15:00,1.6883,1.6883,1.6816,1.6875,733900000.0
2008-03-18 22:20:00,1.6875,1.6881,1.6868,1.6873,896200000.0
2008-03-18 22:25:00,1.6873,1.688,1.6872,1.6874,387800000.0
2008-03-18 22:30:00,1.6874,1.68785,1.68645,1.6878,274300000.0
2008-03-18 22:35:00,1.6878,1.689,1.6873,1.6875,711400000.0
2008-03-18 22:40:00,1.6875,1.6887,1.6873,1.68815,71600000.0
2008-03-18 22:45:00,1.68815,1.68815,1.6871,1.6872,56400000.0
2008-03-18 22:50:00,1.6872,1.6872,1.6849,1.6853,98900000.0
2008-03-18 22:55:00,1.6853,1.6861,1.6843,1.685,408100000.0
2008-03-18 23:00:00,1.6855,1.687,1.6855,1.6857,771900000.0
2008-03-18 23:05:00,1.6857,1.6859,1.6847,1.6849,517300000.0
2008-03-18 23:10:00,1.6849,1.6852,1.6846,1.685,150800000.0
2008-03-18 23:15:00,1.6852,1.6855,1.684,1.6845,611600000.0
2008-03-18 23:20:00,1.6845,1.6847,1.6833,1.684,393500000.0
2008-03-18 23:25:00,1.684,1.6843,1.6829,1.6831,169600000.0
2008-03-18 23:30:00,1.6831,1.6833,1.682,1.6822,74300000.0
2008-03-18 23:35:00,1.6822,1.6822,1.6803,1.681,681800000.0
2008-03-18 23:40:00,1.681,1.6816,1.6804,1.6809,133800000.0
2008-03-18 23:45:00,1.6809,1.6809,1.68,1.6803,171500000.0
2008-03-18 23:50:00,1.6803,1.681,1.6801,1.6807,750700000.0
2008-03-18 23:55:00,1.6807,1.6813,1.6806,1.6806,211000000.0
2008-03-19 00:00:00,1.6807,1.681,1.68,1.6802,310600000.0
2008-03-19 00:05:00,1.6804,1.6805,1.6775,1.6776,349000000.0
2008-03-19 00:10:00,1.6776,1.6776,1.675,1.6751,804100000.0
2008-03-19 00:15:00,1.6751,1.6769,1.6742,1.6766,2615800000.0
2008-03-19 00:20:00,1.6766,1.6778,1.6763,1.6777,3677300000.0
2008-03-19 00:25:00,1.6777,1.6804,1.6776,1.68,3214800000.0
2008-03-19 00:30:00,1.68,1.68,1.6783,1.6785,1136700000.0
2008-03-19 00:35:00,1.6786,1.6789,1.6779,1.6786,229000000.0
2008-03-19 00:40:00,1.6786,1.6788,1.6777,1.6782,225600000.0
2008-03-19 00:45:00,1.6782,1.6787,1.6781,1.6784,199200000.0
2008-03-19 00:50:00,1.6784,1.6813,1.6784,1.6801,741900000.0
2008-03-19 00:55:00,1.6801,1.6825,1.6797,1.681,2498000000.0
2008-03-19 01:00:00,1.6811,1.6812,1.6802,1.6804,341200000.0
2008-03-19 01:05:00,1.6804,1.681,1.6801,1.68065,180600000.0
2008-03-19 01:10:00,1.68065,1.682,1.68055,1.6819,360700000.0
2008-03-19 01:15:00,1.6819,1.6819,1.68,1.6809,1384200000.0
2008-03-19 01:20:00,1.6809,1.6813,1.6803,1.6806,1222400000.0
2008-03-19 01:25:00,1.6806,1.6806,1.6784,1.6791,2895700000.0
2008-03-19 01:30:00,1.6791,1.6797,1.6787,1.6794,2133400000.0
2008-03-19 01:35:00,1.6793,1.6796,1.678,1.6791,1887700000.0
2008-03-19 01:40:00,1.6791,1.68,1.6788,1.67915,2040500000.0
2008-03-19 01:45:00,1.67915,1.6818,1.67895,1.68135,1921400000.0
2008-03-19 01:50:00,1.68135,1.682,1.68105,1.68125,292600000.0
2008-03-19 01:55:00,1.68125,1.68345,1.68075,1.6831,416600000.0
2008-03-19 02:00:00,1.6831,1.68435,1.68255,1.6838,548800000.0
2008-03-19 02:05:00,1.6838,1.6864,1.6838,1.68565,913300000.0
2008-03-19 02:10:00,1.6861,1.6864,1.6852,1.6854,265000000.0
2008-03-19 02:15:00,1.6854,1.6861,1.6838,1.6843,337800000.0
2008-03-19 02:20:00,1.6843,1.6848,1.684,1.6841,195800000.0
2008-03-19 02:25:00,1.6841,1.6858,1.68405,1.6857,1388800000.0
2008-03-19 02:30:00,1.6855,1.6867,1.68535,1.68545,1817400000.0
2008-03-19 02:35:00,1.68545,1.6863,1.68485,1.6862,738300000.0
2008-03-19 02:40:00,1.6862,1.6863,1.68285,1.68325,1898900000.0
2008-03-19 02:45:00,1.68325,1.68365,1.68225,1.68325,2814600000.0
2008-03-19 02:50:00,1.68325,1.68385,1.68255,1.68385,1071700000.0
2008-03-19 02:55:00,1.68385,1.68385,1.68175,1.68175,481200000.0
2008-03-19 03:00:00,1.68175,1.6831,1.6794,1.67945,1020600000.0
2008-03-19 03:05:00,1.6794,1.68025,1.67855,1.6797,654400000.0
2008-03-19 03:10:00,1.6797,1.6814,1.6796,1.68125,400600000.0
2008-03-19 03:15:00,1.68115,1.6818,1.6809,1.6817,340100000.0
2008-03-19 03:20:00,1.6817,1.6823,1.6809,1.6815,300300000.0
2008-03-19 03:25:00,1.6815,1.6825,1.6813,1.6824,727800000.0
2008-03-19 03:30:00,1.6824,1.6827,1.6817,1.68185,477300000.0
2008-03-19 03:35:00,1.68185,1.682,1.6814,1.6817,329600000.0
2008-03-19 03:40:00,1.6817,1.6821,1.6814,1.6818,124900000.0
2008-03-19 03:45:00,1.6818,1.6822,1.68,1.6808,358700000.0
2008-03-19 03:50:00,1.6808,1.6816,1.6801,1.6816,233300000.0
2008-03-19 03:55:00,1.6816,1.682,1.6809,1.6809,151100000.0
2008-03-19 04:00:00,1.6811,1.6821,1.681,1.6821,341300000.0
2008-03-19 04:05:00,1.6821,1.6825,1.6809,1.6812,740900000.0
2008-03-19 04:10:00,1.6812,1.682,1.6807,1.6819,744400000.0
2008-03-19 04:15:00,1.6819,1.6823,1.6805,1.6813,1327900000.0
2008-03-19 04:20:00,1.6813,1.68185,1.6803,1.6804,489200000.0
2008-03-19 04:25:00,1.6804,1.6819,1.6803,1.6819,453500000.0
2008-03-19 04:30:00,1.6819,1.6821,1.6808,1.681,293000000.0
2008-03-19 04:35:00,1.681,1.6812,1.6804,1.6808,158300000.0
2008-03-19 04:40:00,1.6808,1.6813,1.6807,1.681,102000000.0
2008-03-19 04:45:00,1.681,1.6818,1.6809,1.6815,130800000.0
2008-03-19 04:50:00,1.6815,1.6817,1.6807,1.6811,152000000.0
2008-03-19 04:55:00,1.6811,1.6814,1.6806,1.6813,151100000.0
2008-03-19 05:00:00,1.6813,1.6815,1.6808,1.6815,154300000.0
2008-03-19 05:05:00,1.6814,1.6819,1.6811,1.6815,188300000.0
2008-03-19 05:10:00,1.6815,1.6821,1.6815,1.682,100600000.0
2008-03-19 05:15:00,1.682,1.6822,1.6815,1.682,324800000.0
2008-03-19 05:20:00,1.682,1.68225,1.6807,1.6809,185600000.0
2008-03-19 05:25:00,1.6809,1.6815,1.6808,1.6812,118000000.0
2008-03-19 05:30:00,1.6812,1.6816,1.6811,1.6813,113200000.0
2008-03-19 05:35:00,1.6813,1.682,1.681,1.6816,116000000.0
2008-03-19 05:40:00,1.6816,1.6823,1.6807,1.6808,660200000.0
2008-03-19 05:45:00,1.6808,1.6809,1.6797,1.6803,197300000.0
2008-03-19 05:50:00,1.6803,1.6804,1.67945,1.67985,1384100000.0
2008-03-19 05:55:00,1.67985,1.68045,1.67955,1.68035,1858000000.0
2008-03-19 06:00:00,1.68035,1.6822,1.6803,1.6817,1052100000.0
2008-03-19 06:05:00,1.6817,1.6817,1.68055,1.6811,232300000.0
2008-03-19 06:10:00,1.6811,1.68195,1.68105,1.6819,169000000.0
2008-03-19 06:15:00,1.6819,1.6823,1.6813,1.682,1042500000.0
2008-03-19 06:20:00,1.682,1.682,1.681,1.6815,350800000.0
2008-03-19 06:25:00,1.6815,1.6819,1.6807,1.6816,337800000.0
2008-03-19 06:30:00,1.6816,1.6823,1.68065,1.6823,503700000.0
2008-03-19 06:35:00,1.6823,1.6841,1.6821,1.6834,371200000.0
2008-03-19 06:40:00,1.6834,1.685,1.6833,1.6849,291100000.0
2008-03-19 06:45:00,1.6849,1.6853,1.6844,1.6853,515600000.0
2008-03-19 06:50:00,1.6853,1.68615,1.68495,1.6852,273100000.0
2008-03-19 06:55:00,1.6852,1.6855,1.6839,1.6844,175500000.0
2008-03-19 07:00:00,1.6844,1.6859,1.6839,1.6845,315600000.0
2008-03-19 07:05:00,1.6845,1.6861,1.6845,1.68555,350900000.0
2008-03-19 07:10:00,1.68555,1.6878,1.685,1.6873,645100000.0
2008-03-19 07:15:00,1.6873,1.6886,1.6867,1.6877,403800000.0
2008-03-19 07:20:00,1.6876,1.6877,1.68485,1.6859,673400000.0
2008-03-19 07:25:00,1.6859,1.68665,1.68485,1.68665,429300000.0
2008-03-19 07:30:00,1.68665,1.6878,1.68625,1.6876,273400000.0
2008-03-19 07:35:00,1.6876,1.6881,1.68695,1.68725,715400000.0
2008-03-19 07:40:00,1.68725,1.688,1.6866,1.6869,880800000.0
2008-03-19 07:45:00,1.6869,1.687,1.6857,1.68615,288500000.0
2008-03-19 07:50:00,1.68615,1.6865,1.68465,1.685,272100000.0
2008-03-19 07:55:00,1.685,1.6866,1.685,1.6862,411000000.0
2008-03-19 08:00:00,1.6862,1.6863,1.6848,1.6851,337000000.0
2008-03-19 08:05:00,1.6851,1.68535,1.6836,1.6841,302400000.0
2008-03-19 08:10:00,1.6841,1.6847,1.6838,1.6839,180000000.0
2008-03-19 08:15:00,1.6839,1.6844,1.6834,1.6836,184800000.0
2008-03-19 08:20:00,1.6836,1.68585,1.6834,1.68555,477800000.0
2008-03-19 08:25:00,1.68555,1.68555,1.6839,1.6843,252600000.0
2008-03-19 08:30:00,1.6843,1.68465,1.6828,1.68305,115400000.0
2008-03-19 08:35:00,1.68295,1.68305,1.68205,1.68245,82600000.0
2008-03-19 08:40:00,1.6825,1.68305,1.6817,1.68275,91000000.0
2008-03-19 08:45:00,1.68275,1.6841,1.68225,1.6841,83400000.0
2008-03-19 08:50:00,1.6837,1.6837,1.6817,1.68185,118600000.0
2008-03-19 08:55:00,1.68185,1.6827,1.68045,1.6824,191500000.0
2008-03-19 09:00:00,1.6824,1.6851,1.6824,1.6845,189500000.0
2008-03-19 09:05:00,1.6845,1.68565,1.68405,1.68435,201900000.0
2008-03-19 09:10:00,1.68435,1.68545,1.6836,1.6851,280000000.0
2008-03-19 09:15:00,1.68505,1.68515,1.6835,1.68395,228100000.0
2008-03-19 09:20:00,1.68395,1.6847,1.68335,1.6836,370900000.0
2008-03-19 09:25:00,1.6836,1.6838,1.68155,1.683,408900000.0
2008-03-19 09:30:00,1.683,1.6831,1.6817,1.6827,274200000.0
2008-03-19 09:35:00,1.6827,1.6828,1.6813,1.6819,470800000.0
2008-03-19 09:40:00,1.68195,1.68325,1.6817,1.68195,313900000.0
2008-03-19 09:45:00,1.68195,1.682,1.6812,1.6817,198700000.0
2008-03-19 09:50:00,1.6817,1.6819,1.6811,1.6811,141700000.0
2008-03-19 09:55:00,1.6811,1.68145,1.68085,1.68105,79300000.0
2008-03-19 10:00:00,1.681,1.68145,1.68005,1.6802,150900000.0
2008-03-19 10:05:00,1.6805,1.6827,1.68005,1.6811,354900000.0
2008-03-19 10:10:00,1.6811,1.6816,1.6804,1.6813,435900000.0
2008-03-19 10:15:00,1.6813,1.6824,1.6805,1.6821,465900000.0
2008-03-19 10:20:00,1.6821,1.6832,1.6818,1.6829,714100000.0
2008-03-19 10:25:00,1.6829,1.6846,1.6829,1.6842,464800000.0
2008-03-19 10:30:00,1.6842,1.685,1.6836,1.68395,1028000000.0
2008-03-19 10:35:00,1.684,1.6857,1.6833,1.6853,662900000.0
2008-03-19 10:40:00,1.6853,1.6871,1.6853,1.6865,655100000.0
2008-03-19 10:45:00,1.6865,1.6881,1.6864,1.6878,537900000.0
2008-03-19 10:50:00,1.6878,1.6968,1.6878,1.6924,1077000000.0
2008-03-19 10:55:00,1.6923,1.6932,1.6895,1.6907,409900000.0
2008-03-19 11:00:00,1.6907,1.691,1.6889,1.6891,366100000.0
2008-03-19 11:05:00,1.6891,1.6898,1.6872,1.6896,380800000.0
2008-03-19 11:10:00,1.6896,1.6952,1.6896,1.6944,517900000.0
2008-03-19 11:15:00,1.6944,1.6953,1.6916,1.6919,305400000.0
2008-03-19 11:20:00,1.6919,1.6921,1.6907,1.69105,338600000.0
2008-03-19 11:25:00,1.69105,1.6932,1.69065,1.6929,429200000.0
2008-03-19 11:30:00,1.6929,1.6935,1.6917,1.6918,284600000.0
2008-03-19 11:35:00,1.692,1.6947,1.6915,1.6939,493100000.0
2008-03-19 11:40:00,1.6939,1.694,1.6924,1.6929,933600000.0
2008-03-19 11:45:00,1.6929,1.6939,1.6923,1.6937,275500000.0
2008-03-19 11:50:00,1.6937,1.6955,1.693,1.6955,282000000.0
2008-03-19 11:55:00,1.6955,1.696,1.6941,1.6941,300400000.0
2008-03-19 12:00:00,1.6941,1.6945,1.6927,1.69385,375900000.0
2008-03-19 12:05:00,1.6938,1.6951,1.6936,1.6943,502000000.0
2008-03-19 12:10:00,1.6943,1.695,1.6936,1.6943,264700000.0
2008-03-19 12:15:00,1.6943,1.6943,1.6916,1.6919,366300000.0
2008-03-19 12:20:00,1.6919,1.6919,1.68945,1.6907,342100000.0
2008-03-19 12:25:00,1.6907,1.691,1.6897,1.6902,223700000.0
2008-03-19 12:30:00,1.6902,1.6902,1.6889,1.689,273100000.0
2008-03-19 12:35:00,1.689,1.6891,1.68785,1.68835,243100000.0
2008-03-19 12:40:00,1.68835,1.6892,1.6877,1.68805,242600000.0
2008-03-19 12:45:00,1.68805,1.6891,1.6874,1.6874,317500000.0
2008-03-19 12:50:00,1.6874,1.6898,1.6873,1.68855,390100000.0
2008-03-19 12:55:00,1.68855,1.6897,1.68855,1.6893,399900000.0
2008-03-19 13:00:00,1.6893,1.6905,1.6887,1.6903,365800000.0
2008-03-19 13:05:00,1.6903,1.6916,1.6899,1.6908,220800000.0
2008-03-19 13:10:00,1.6908,1.6912,1.689,1.6894,219400000.0
2008-03-19 13:15:00,1.6894,1.6899,1.6889,1.6892,260000000.0
2008-03-19 13:20:00,1.6892,1.6905,1.68895,1.69025,160700000.0
2008-03-19 13:25:00,1.69025,1.6904,1.6876,1.6883,260500000.0
2008-03-19 13:30:00,1.6883,1.6883,1.6843,1.6869,277100000.0
2008-03-19 13:35:00,1.6869,1.6871,1.6851,1.68545,301300000.0
2008-03-19 13:40:00,1.68545,1.68605,1.6846,1.68485,220300000.0
2008-03-19 13:45:00,1.68485,1.6855,1.6843,1.68455,217700000.0
2008-03-19 13:50:00,1.68465,1.6858,1.68465,1.6856,208400000.0
2008-03-19 13:55:00,1.68545,1.6868,1.68535,1.6855,224600000.0
2008-03-19 14:00:00,1.6855,1.686,1.68505,1.68525,245700000.0
2008-03-19 14:05:00,1.6852,1.6857,1.68435,1.6852,247100000.0
2008-03-19 14:10:00,1.6852,1.686,1.6846,1.6857,302500000.0
2008-03-19 14:15:00,1.6857,1.6868,1.68525,1.6867,345000000.0
2008-03-19 14:20:00,1.6867,1.6879,1.686,1.68765,333800000.0
2008-03-19 14:25:00,1.68765,1.688,1.687,1.6877,223600000.0
2008-03-19 14:30:00,1.6877,1.689,1.6859,1.6884,295700000.0
2008-03-19 14:35:00,1.6884,1.6886,1.6877,1.6877,183300000.0
2008-03-19 14:40:00,1.6878,1.6881,1.6866,1.6873,391800000.0
2008-03-19 14:45:00,1.6873,1.6881,1.6869,1.6873,266700000.0
2008-03-19 14:50:00,1.6873,1.6882,1.6865,1.68735,214500000.0
2008-03-19 14:55:00,1.68735,1.689,1.6861,1.68825,214500000.0
2008-03-19 15:00:00,1.68825,1.6886,1.6847,1.6864,375600000.0
2008-03-19 15:05:00,1.68645,1.6882,1.6856,1.6857,378500000.0
2008-03-19 15:10:00,1.68575,1.686,1.6841,1.6841,347300000.0
2008-03-19 15:15:00,1.6841,1.6842,1.6817,1.6835,439400000.0
2008-03-19 15:20:00,1.6835,1.6844,1.6829,1.684,423300000.0
2008-03-19 15:25:00,1.6841,1.685,1.68325,1.68485,409000000.0
2008-03-19 15:30:00,1.68485,1.6863,1.6838,1.686,265800000.0
2008-03-19 15:35:00,1.686,1.6871,1.68535,1.6865,285600000.0
2008-03-19 15:40:00,1.6864,1.6864,1.6848,1.686,268600000.0
2008-03-19 15:45:00,1.686,1.6868,1.6835,1.6839,324700000.0
2008-03-19 15:50:00,1.6839,1.6883,1.6835,1.68755,354700000.0
2008-03-19 15:55:00,1.68745,1.6914,1.68715,1.6905,353800000.0
2008-03-19 16:00:00,1.6905,1.6906,1.6878,1.68875,369800000.0
2008-03-19 16:05:00,1.6887,1.6908,1.68865,1.68955,299000000.0
2008-03-19 16:10:00,1.68955,1.6901,1.68825,1.6893,317900000.0
2008-03-19 16:15:00,1.6893,1.69105,1.689,1.6905,338700000.0
2008-03-19 16:20:00,1.6905,1.6915,1.6889,1.6894,330400000.0
2008-03-19 16:25:00,1.6894,1.6918,1.6892,1.6916,308700000.0
2008-03-19 16:30:00,1.6916,1.6928,1.6914,1.6925,280900000.0
2008-03-19 16:35:00,1.6925,1.6938,1.69155,1.6923,352800000.0
2008-03-19 16:40:00,1.6923,1.6923,1.6896,1.6898,322500000.0
2008-03-19 16:45:00,1.6898,1.68985,1.6878,1.6886,389400000.0
2008-03-19 16:50:00,1.6886,1.6908,1.6876,1.6903,284600000.0
2008-03-19 16:55:00,1.6903,1.6921,1.6894,1.6909,324200000.0
2008-03-19 17:00:00,1.6911,1.6926,1.6908,1.6911,499900000.0
2008-03-19 17:05:00,1.6911,1.6932,1.6907,1.6925,332900000.0
2008-03-19 17:10:00,1.6925,1.6929,1.6907,1.6928,321700000.0
2008-03-19 17:15:00,1.6928,1.6935,1.6917,1.6922,486400000.0
2008-03-19 17:20:00,1.6922,1.6934,1.6917,1.6925,895700000.0
2008-03-19 17:25:00,1.6925,1.693,1.68975,1.6903,452400000.0
2008-03-19 17:30:00,1.6903,1.6915,1.6895,1.6903,340100000.0
2008-03-19 17:35:00,1.69015,1.6935,1.689,1.6925,362000000.0
2008-03-19 17:40:00,1.6925,1.6934,1.6913,1.6931,354700000.0
2008-03-19 17:45:00,1.6931,1.694,1.6922,1.6936,299900000.0
2008-03-19 17:50:00,1.6936,1.6953,1.69315,1.6947,457700000.0
2008-03-19 17:55:00,1.6947,1.699,1.6947,1.6977,333200000.0
2008-03-19 18:00:00,1.6977,1.70385,1.6975,1.70355,402100000.0
2008-03-19 18:05:00,1.7034,1.7054,1.7017,1.7021,432900000.0
2008-03-19 18:10:00,1.7022,1.70365,1.70135,1.7025,399600000.0
2008-03-19 18:15:00,1.7026,1.7048,1.7019,1.7033,383800000.0
2008-03-19 18:20:00,1.7033,1.7042,1.7024,1.7039,348300000.0
2008-03-19 18:25:00,1.7039,1.7055,1.70205,1.70285,358600000.0
2008-03-19 18:30:00,1.7029,1.7041,1.7024,1.70405,261800000.0
2008-03-19 18:35:00,1.704,1.7056,1.7026,1.7052,337100000.0
2008-03-19 18:40:00,1.7052,1.708,1.7052,1.7076,307400000.0
2008-03-19 18:45:00,1.7075,1.7076,1.704,1.704,265300000.0
2008-03-19 18:50:00,1.704,1.7041,1.7027,1.7032,258700000.0
2008-03-19 18:55:00,1.7032,1.7059,1.7029,1.7055,242400000.0
2008-03-19 19:00:00,1.7055,1.706,1.704,1.7041,225500000.0
2008-03-19 19:05:00,1.7041,1.7043,1.7019,1.7022,246500000.0
2008-03-19 19:10:00,1.7022,1.705,1.7022,1.705,320000000.0
2008-03-19 19:15:00,1.705,1.7064,1.7048,1.7051,281600000.0
2008-03-19 19:20:00,1.7051,1.706,1.705,1.7057,235300000.0
2008-03-19 19:25:00,1.7057,1.7073,1.7055,1.70585,263300000.0
2008-03-19 19:30:00,1.7058,1.7085,1.7057,1.7077,279200000.0
2008-03-19 19:35:00,1.7077,1.7085,1.7065,1.708,256300000.0
2008-03-19 19:40:00,1.708,1.709,1.7077,1.7077,252800000.0
2008-03-19 19:45:00,1.7076,1.7099,1.7076,1.7093,200500000.0
2008-03-19 19:50:00,1.7093,1.7101,1.7085,1.7087,304500000.0
2008-03-19 19:55:00,1.7087,1.7095,1.708,1.7092,232900000.0
2008-03-19 20:00:00,1.7092,1.7102,1.7089,1.7095,185000000.0
2008-03-19 20:05:00,1.7095,1.7106,1.7085,1.709,207600000.0
2008-03-19 20:10:00,1.709,1.7098,1.7081,1.7095,248100000.0
2008-03-19 20:15:00,1.7095,1.7115,1.7094,1.7102,262200000.0
2008-03-19 20:20:00,1.7102,1.7104,1.7086,1.7088,203100000.0
2008-03-19 20:25:00,1.7088,1.7104,1.7081,1.7098,218100000.0
2008-03-19 20:30:00,1.7098,1.7105,1.7087,1.7104,295400000.0
2008-03-19 20:35:00,1.7104,1.7116,1.7089,1.7089,229000000.0
2008-03-19 20:40:00,1.7088,1.7092,1.7059,1.70635,308300000.0
2008-03-19 20:45:00,1.70635,1.7066,1.7044,1.7061,181900000.0
2008-03-19 20:50:00,1.7061,1.7064,1.7044,1.7056,112000000.0
2008-03-19 20:55:00,1.70545,1.7059,1.70455,1.7055,151000000.0
2008-03-19 21:00:00,1.7055,1.706,1.7046,1.7058,235300000.0
2008-03-19 21:05:00,1.7061,1.7063,1.7025,1.7027,231600000.0
2008-03-19 21:10:00,1.7027,1.7054,1.702,1.7054,224500000.0
2008-03-19 21:15:00,1.7054,1.7059,1.7051,1.70545,137700000.0
2008-03-19 21:20:00,1.70545,1.7061,1.7049,1.70545,68300000.0
2008-03-19 21:25:00,1.70545,1.7071,1.70545,1.70705,91800000.0
2008-03-19 21:30:00,1.70705,1.70875,1.7059,1.70635,146300000.0
2008-03-19 21:35:00,1.70635,1.7087,1.7063,1.7075,85800000.0
2008-03-19 21:40:00,1.7075,1.70905,1.70695,1.70825,71600000.0
2008-03-19 21:45:00,1.70825,1.7099,1.70815,1.70885,91300000.0
2008-03-19 21:50:00,1.70885,1.7099,1.70855,1.70895,68600000.0
2008-03-19 21:55:00,1.70895,1.7101,1.7089,1.71005,81500000.0
2008-03-19 22:00:00,1.71,1.7106,1.7085,1.7095,194500000.0
2008-03-19 22:05:00,1.7095,1.711,1.7093,1.71055,168900000.0
2008-03-19 22:10:00,1.7105,1.71055,1.7094,1.70945,86700000.0
2008-03-19 22:15:00,1.70955,1.7109,1.7091,1.7098,232500000.0
2008-03-19 22:20:00,1.7098,1.7118,1.7095,1.7118,260700000.0
2008-03-19 22:25:00,1.7117,1.713,1.7107,1.7123,279500000.0
2008-03-19 22:30:00,1.7123,1.7127,1.7102,1.71065,116000000.0
2008-03-19 22:35:00,1.71065,1.71095,1.7103,1.7106,95900000.0
2008-03-19 22:40:00,1.7106,1.71075,1.7094,1.7102,201900000.0
2008-03-19 22:45:00,1.7102,1.7106,1.7095,1.70965,97300000.0
2008-03-19 22:50:00,1.70975,1.71035,1.7078,1.70795,387500000.0
2008-03-19 22:55:00,1.70795,1.709,1.7069,1.7086,1088300000.0
2008-03-19 23:00:00,1.7086,1.712,1.7084,1.7114,559700000.0
2008-03-19 23:05:00,1.7114,1.7129,1.71085,1.7125,265700000.0
2008-03-19 23:10:00,1.7125,1.7143,1.7115,1.7136,618800000.0
2008-03-19 23:15:00,1.7136,1.7147,1.7129,1.7133,283500000.0
2008-03-19 23:20:00,1.7133,1.7133,1.7127,1.7131,284300000.0
2008-03-19 23:25:00,1.7131,1.7132,1.712,1.7125,185500000.0
2008-03-19 23:30:00,1.7125,1.7139,1.7113,1.7134,302600000.0
2008-03-19 23:35:00,1.7134,1.7149,1.7132,1.7133,321400000.0
2008-03-19 23:40:00,1.7133,1.7144,1.713,1.714,420700000.0
2008-03-19 23:45:00,1.714,1.7144,1.7136,1.714,152200000.0
2008-03-19 23:50:00,1.714,1.7146,1.7127,1.7131,322800000.0
2008-03-19 23:55:00,1.7131,1.7134,1.7117,1.7123,1145900000.0
2008-03-20 00:00:00,1.7123,1.7141,1.7114,1.7141,2598900000.0
2008-03-20 00:05:00,1.7141,1.7146,1.7133,1.7143,1618400000.0
2008-03-20 00:10:00,1.7143,1.7146,1.713,1.7132,282600000.0
2008-03-20 00:15:00,1.7132,1.7142,1.713,1.7137,191300000.0
2008-03-20 00:20:00,1.7137,1.714,1.713,1.7136,184500000.0
2008-03-20 00:25:00,1.7136,1.7142,1.711,1.7126,589700000.0
2008-03-20 00:30:00,1.7126,1.7126,1.7114,1.7122,811500000.0
2008-03-20 00:35:00,1.7122,1.7131,1.7121,1.7127,546800000.0
2008-03-20 00:40:00,1.7127,1.7128,1.711,1.712,229600000.0
2008-03-20 00:45:00,1.712,1.7124,1.7106,1.7108,763800000.0
2008-03-20 00:50:00,1.7108,1.7118,1.7098,1.7098,861800000.0
2008-03-20 00:55:00,1.7098,1.7116,1.7098,1.7112,140000000.0
2008-03-20 01:00:00,1.7113,1.7114,1.7105,1.7108,212400000.0
2008-03-20 01:05:00,1.7108,1.7118,1.7108,1.7117,217300000.0
2008-03-20 01:10:00,1.7116,1.7123,1.7112,1.7118,625300000.0
2008-03-20 01:15:00,1.7118,1.7121,1.7112,1.7112,297400000.0
2008-03-20 01:20:00,1.7112,1.7112,1.7098,1.7101,763300000.0
2008-03-20 01:25:00,1.7101,1.7101,1.7075,1.7087,934400000.0
2008-03-20 01:30:00,1.7087,1.7108,1.7083,1.7099,715000000.0
2008-03-20 01:35:00,1.7099,1.7113,1.7083,1.7086,342600000.0
2008-03-20 01:40:00,1.7086,1.7098,1.70825,1.7093,257300000.0
2008-03-20 01:45:00,1.70955,1.7101,1.7085,1.7092,188300000.0
2008-03-20 01:50:00,1.7092,1.71115,1.7092,1.7104,528100000.0
2008-03-20 01:55:00,1.7104,1.7115,1.7103,1.711,877900000.0
2008-03-20 02:00:00,1.711,1.7114,1.7095,1.7102,2261800000.0
2008-03-20 02:05:00,1.7102,1.7104,1.7084,1.7092,824300000.0
2008-03-20 02:10:00,1.7092,1.7096,1.7081,1.7085,1165800000.0
2008-03-20 02:15:00,1.7085,1.7094,1.7085,1.709,204400000.0
2008-03-20 02:20:00,1.709,1.7092,1.7067,1.7068,2215500000.0
2008-03-20 02:25:00,1.7068,1.7069,1.7057,1.7064,701400000.0
2008-03-20 02:30:00,1.7064,1.7065,1.7055,1.70605,322700000.0
2008-03-20 02:35:00,1.70605,1.70755,1.70595,1.7067,911100000.0
2008-03-20 02:40:00,1.7067,1.70765,1.7061,1.70695,852100000.0
2008-03-20 02:45:00,1.707,1.709,1.7068,1.7077,686100000.0
2008-03-20 02:50:00,1.7076,1.70865,1.70645,1.7082,1094800000.0
2008-03-20 02:55:00,1.70815,1.70845,1.70695,1.70765,4330100000.0
2008-03-20 03:00:00,1.70765,1.70785,1.70605,1.70605,2350100000.0
2008-03-20 03:05:00,1.70595,1.70675,1.70535,1.70565,1127500000.0
2008-03-20 03:10:00,1.70565,1.7078,1.70515,1.7072,1736400000.0
2008-03-20 03:15:00,1.7072,1.70835,1.70655,1.7077,1526800000.0
2008-03-20 03:20:00,1.7077,1.70835,1.70665,1.70755,1501400000.0
2008-03-20 03:25:00,1.70755,1.70805,1.70695,1.7071,1094300000.0
2008-03-20 03:30:00,1.7071,1.71365,1.7063,1.71365,834900000.0
2008-03-20 03:35:00,1.71365,1.71395,1.7089,1.71005,1012600000.0
2008-03-20 03:40:00,1.71005,1.71105,1.7085,1.70905,539100000.0
2008-03-20 03:45:00,1.70905,1.7098,1.70835,1.7084,1030200000.0
2008-03-20 03:50:00,1.7084,1.7089,1.70815,1.7084,241300000.0
2008-03-20 03:55:00,1.7084,1.7084,1.7046,1.7058,860600000.0
2008-03-20 04:00:00,1.7058,1.7062,1.7053,1.7062,243600000.0
2008-03-20 04:05:00,1.7062,1.7069,1.7053,1.70575,944000000.0
2008-03-20 04:10:00,1.70575,1.70575,1.70405,1.70535,2161300000.0
2008-03-20 04:15:00,1.70535,1.70645,1.70455,1.70615,1029900000.0
2008-03-20 04:20:00,1.70615,1.7063,1.70535,1.70555,265900000.0
2008-03-20 04:25:00,1.70535,1.7065,1.70505,1.7062,403800000.0
2008-03-20 04:30:00,1.7062,1.7077,1.7062,1.7073,271900000.0
2008-03-20 04:35:00,1.7073,1.7075,1.70595,1.7066,945400000.0
2008-03-20 04:40:00,1.7066,1.7066,1.7061,1.7065,180700000.0
2008-03-20 04:45:00,1.7065,1.7065,1.70545,1.70545,668000000.0
2008-03-20 04:50:00,1.70545,1.7065,1.70525,1.70575,390400000.0
2008-03-20 04:55:00,1.70575,1.7062,1.7057,1.70575,242900000.0
2008-03-20 05:00:00,1.70575,1.7061,1.7047,1.706,313800000.0
2008-03-20 05:05:00,1.706,1.7063,1.7058,1.70625,543800000.0
2008-03-20 05:10:00,1.70625,1.70645,1.70595,1.70605,1375100000.0
2008-03-20 05:15:00,1.70605,1.70655,1.70585,1.70635,812700000.0
2008-03-20 05:20:00,1.70635,1.70635,1.70585,1.70605,1075500000.0
2008-03-20 05:25:00,1.70605,1.70635,1.70455,1.70495,1697600000.0
2008-03-20 05:30:00,1.70495,1.70595,1.70495,1.70545,1476100000.0
2008-03-20 05:35:00,1.70545,1.70575,1.70425,1.70435,1109100000.0
2008-03-20 05:40:00,1.70435,1.7051,1.70355,1.7043,322400000.0
2008-03-20 05:45:00,1.7043,1.7045,1.7038,1.7042,155500000.0
2008-03-20 05:50:00,1.7042,1.7047,1.70385,1.7043,393600000.0
2008-03-20 05:55:00,1.7042,1.70445,1.70265,1.70355,354300000.0
2008-03-20 06:00:00,1.70355,1.7047,1.7033,1.7047,288200000.0
2008-03-20 06:05:00,1.7047,1.7047,1.70335,1.70345,682400000.0
2008-03-20 06:10:00,1.70345,1.7046,1.70305,1.70385,547400000.0
2008-03-20 06:15:00,1.70385,1.7042,1.70335,1.704,134000000.0
2008-03-20 06:20:00,1.704,1.7044,1.70235,1.7036,377300000.0
2008-03-20 06:25:00,1.7036,1.70405,1.70195,1.7028,390400000.0
2008-03-20 06:30:00,1.7028,1.703,1.7021,1.7028,196800000.0
2008-03-20 06:35:00,1.7028,1.7043,1.7028,1.7037,98300000.0
2008-03-20 06:40:00,1.7037,1.705,1.7036,1.70465,217000000.0
2008-03-20 06:45:00,1.70465,1.7051,1.7038,1.70385,282400000.0
2008-03-20 06:50:00,1.70385,1.7039,1.703,1.70315,212900000.0
2008-03-20 06:55:00,1.70315,1.70365,1.70285,1.7034,416800000.0
2008-03-20 07:00:00,1.7034,1.70425,1.70275,1.7031,744500000.0
2008-03-20 07:05:00,1.7031,1.7035,1.70235,1.70235,167500000.0
2008-03-20 07:10:00,1.70235,1.70315,1.70215,1.703,366100000.0
2008-03-20 07:15:00,1.703,1.7046,1.703,1.7038,129500000.0
2008-03-20 07:20:00,1.7038,1.7052,1.70345,1.7044,122100000.0
2008-03-20 07:25:00,1.7044,1.7061,1.7043,1.7055,155700000.0
2008-03-20 07:30:00,1.7057,1.7064,1.705,1.70595,328200000.0
2008-03-20 07:35:00,1.70625,1.7067,1.70555,1.70615,261400000.0
2008-03-20 07:40:00,1.70615,1.7065,1.70595,1.7063,156800000.0
2008-03-20 07:45:00,1.7063,1.7064,1.706,1.7061,81700000.0
2008-03-20 07:50:00,1.7061,1.7063,1.70595,1.7062,106800000.0
2008-03-20 07:55:00,1.7062,1.70625,1.70565,1.70585,383500000.0
2008-03-20 08:00:00,1.70585,1.70605,1.7036,1.7039,1173500000.0
2008-03-20 08:05:00,1.7039,1.7052,1.7033,1.7049,589500000.0
2008-03-20 08:10:00,1.7051,1.7051,1.7039,1.70435,427400000.0
2008-03-20 08:15:00,1.70435,1.70455,1.70355,1.7043,236200000.0
2008-03-20 08:20:00,1.7043,1.705,1.704,1.7044,193900000.0
2008-03-20 08:25:00,1.7044,1.7048,1.7041,1.7045,135500000.0
2008-03-20 08:30:00,1.7045,1.7053,1.7042,1.7043,182100000.0
2008-03-20 08:35:00,1.70435,1.7056,1.7043,1.7051,355200000.0
2008-03-20 08:40:00,1.7051,1.7051,1.7038,1.7041,182300000.0
2008-03-20 08:45:00,1.7041,1.7058,1.7037,1.7055,219600000.0
2008-03-20 08:50:00,1.70555,1.7063,1.70505,1.7063,284100000.0
2008-03-20 08:55:00,1.7063,1.7074,1.70575,1.7062,315700000.0
2008-03-20 09:00:00,1.7062,1.70635,1.70465,1.70465,500500000.0
2008-03-20 09:05:00,1.70465,1.70615,1.70435,1.70615,581700000.0
2008-03-20 09:10:00,1.70615,1.7079,1.70595,1.70755,945000000.0
2008-03-20 09:15:00,1.70755,1.70785,1.70585,1.7061,701800000.0
2008-03-20 09:20:00,1.7061,1.70655,1.70465,1.7051,596600000.0
2008-03-20 09:25:00,1.7051,1.7059,1.70485,1.70505,422800000.0
2008-03-20 09:30:00,1.70505,1.7058,1.70445,1.7055,332300000.0
2008-03-20 09:35:00,1.7055,1.7075,1.7051,1.70685,184000000.0
2008-03-20 09:40:00,1.70695,1.7078,1.7065,1.7067,261700000.0
2008-03-20 09:45:00,1.7067,1.7079,1.7059,1.7061,214700000.0
2008-03-20 09:50:00,1.706,1.7064,1.7049,1.7054,286800000.0
2008-03-20 09:55:00,1.7054,1.7059,1.7047,1.7052,210900000.0
2008-03-20 10:00:00,1.7052,1.7052,1.7025,1.703,254000000.0
2008-03-20 10:05:00,1.703,1.7044,1.7024,1.7029,322700000.0
2008-03-20 10:10:00,1.7029,1.703,1.70135,1.70235,191300000.0
2008-03-20 10:15:00,1.70235,1.70425,1.70235,1.7037,278000000.0
2008-03-20 10:20:00,1.7037,1.7038,1.703,1.7038,270300000.0
2008-03-20 10:25:00,1.7038,1.7062,1.7036,1.7058,236000000.0
2008-03-20 10:30:00,1.7058,1.7064,1.70545,1.70595,266700000.0
2008-03-20 10:35:00,1.70595,1.7077,1.70475,1.7071,204200000.0
2008-03-20 10:40:00,1.7071,1.7087,1.70615,1.7078,213200000.0
2008-03-20 10:45:00,1.7078,1.7091,1.70695,1.7085,261300000.0
2008-03-20 10:50:00,1.7085,1.7102,1.70785,1.7102,214800000.0
2008-03-20 10:55:00,1.7102,1.7107,1.7079,1.7085,337000000.0
2008-03-20 11:00:00,1.7085,1.7091,1.7071,1.7076,316900000.0
2008-03-20 11:05:00,1.7076,1.7081,1.706,1.7061,264000000.0
2008-03-20 11:10:00,1.7061,1.7069,1.70475,1.70645,220400000.0
2008-03-20 11:15:00,1.70645,1.70795,1.70645,1.7075,413700000.0
2008-03-20 11:20:00,1.7074,1.7095,1.70725,1.7088,191600000.0
2008-03-20 11:25:00,1.7088,1.70925,1.7057,1.70585,276600000.0
2008-03-20 11:30:00,1.70585,1.7068,1.70475,1.7052,196400000.0
2008-03-20 11:35:00,1.7052,1.7061,1.7038,1.7058,282700000.0
2008-03-20 11:40:00,1.7058,1.7088,1.7048,1.7079,475300000.0
2008-03-20 11:45:00,1.7079,1.7083,1.70535,1.7056,401600000.0
2008-03-20 11:50:00,1.7056,1.7059,1.7044,1.70455,561500000.0
2008-03-20 11:55:00,1.70455,1.70575,1.70425,1.7053,555100000.0
2008-03-20 12:00:00,1.7053,1.7054,1.70225,1.70295,424100000.0
2008-03-20 12:05:00,1.70305,1.7057,1.70295,1.70435,320400000.0
2008-03-20 12:10:00,1.7045,1.7055,1.703,1.70315,322600000.0
2008-03-20 12:15:00,1.7032,1.7046,1.7026,1.70345,410000000.0
2008-03-20 12:20:00,1.7034,1.7055,1.7025,1.70405,365500000.0
2008-03-20 12:25:00,1.70405,1.7048,1.7025,1.70265,272700000.0
2008-03-20 12:30:00,1.70265,1.7038,1.7023,1.7031,224800000.0
2008-03-20 12:35:00,1.7032,1.7047,1.7022,1.7045,306700000.0
2008-03-20 12:40:00,1.7044,1.705,1.7036,1.7044,552700000.0
2008-03-20 12:45:00,1.7045,1.7049,1.7033,1.7034,303900000.0
2008-03-20 12:50:00,1.7034,1.70465,1.7017,1.7045,227800000.0
2008-03-20 12:55:00,1.7045,1.705,1.7028,1.7049,204900000.0
2008-03-20 13:00:00,1.70475,1.7058,1.70395,1.7054,231100000.0
2008-03-20 13:05:00,1.7054,1.7059,1.70445,1.70465,287200000.0
2008-03-20 13:10:00,1.70465,1.7053,1.7043,1.70445,205200000.0
2008-03-20 13:15:00,1.7045,1.7059,1.7036,1.705,247900000.0
2008-03-20 13:20:00,1.705,1.7057,1.7043,1.70475,314300000.0
2008-03-20 13:25:00,1.70475,1.7048,1.7042,1.7048,213900000.0
2008-03-20 13:30:00,1.7048,1.706,1.7044,1.70585,177000000.0
2008-03-20 13:35:00,1.70585,1.706,1.7031,1.704,221400000.0
2008-03-20 13:40:00,1.7041,1.7045,1.7032,1.7036,186200000.0
2008-03-20 13:45:00,1.7036,1.7056,1.7035,1.7049,326300000.0
2008-03-20 13:50:00,1.7049,1.7075,1.7045,1.7068,304500000.0
2008-03-20 13:55:00,1.7068,1.707,1.7054,1.707,328300000.0
2008-03-20 14:00:00,1.707,1.7082,1.7065,1.7078,412000000.0
2008-03-20 14:05:00,1.7078,1.7087,1.7071,1.7082,346000000.0
2008-03-20 14:10:00,1.7082,1.7097,1.7082,1.7084,368300000.0
2008-03-20 14:15:00,1.70845,1.7099,1.7082,1.7086,329800000.0
2008-03-20 14:20:00,1.7085,1.71,1.7082,1.7091,375400000.0
2008-03-20 14:25:00,1.7089,1.7125,1.7081,1.711,429100000.0
2008-03-20 14:30:00,1.711,1.7119,1.7089,1.7104,838599999.0
2008-03-20 14:35:00,1.7104,1.7104,1.7088,1.7099,352100000.0
2008-03-20 14:40:00,1.7099,1.711,1.7094,1.7098,394000000.0
2008-03-20 14:45:00,1.7098,1.7098,1.70775,1.7087,244300000.0
2008-03-20 14:50:00,1.7087,1.7094,1.70785,1.7082,262000000.0
2008-03-20 14:55:00,1.7082,1.7109,1.70795,1.7105,301500000.0
2008-03-20 15:00:00,1.7105,1.7111,1.7099,1.7103,656300000.0
2008-03-20 15:05:00,1.7103,1.7111,1.7094,1.7109,1079600000.0
2008-03-20 15:10:00,1.7109,1.7113,1.709,1.709,437100000.0
2008-03-20 15:15:00,1.7091,1.7106,1.7081,1.71025,764600000.0
2008-03-20 15:20:00,1.7102,1.71225,1.70965,1.7117,421900000.0
2008-03-20 15:25:00,1.7117,1.7133,1.71165,1.7121,292700000.0
2008-03-20 15:30:00,1.7121,1.7125,1.7107,1.7113,449300000.0
2008-03-20 15:35:00,1.7113,1.7121,1.7104,1.7118,358600000.0
2008-03-20 15:40:00,1.71175,1.71225,1.7109,1.7121,366100000.0
2008-03-20 15:45:00,1.712,1.7151,1.7108,1.713,462100000.0
2008-03-20 15:50:00,1.713,1.713,1.71125,1.712,337600000.0
2008-03-20 15:55:00,1.712,1.7123,1.709,1.7101,1316700000.0
2008-03-20 16:00:00,1.7101,1.7129,1.7089,1.70905,1579500000.0
2008-03-20 16:05:00,1.70905,1.7099,1.70775,1.7085,413300000.0
2008-03-20 16:10:00,1.7085,1.7122,1.7075,1.7122,353300000.0
2008-03-20 16:15:00,1.7122,1.7134,1.7115,1.7122,335200000.0
2008-03-20 16:20:00,1.7122,1.7131,1.7096,1.7111,386500000.0
2008-03-20 16:25:00,1.7111,1.7117,1.7101,1.7112,470100000.0
2008-03-20 16:30:00,1.7112,1.7119,1.7109,1.7117,326200000.0
2008-03-20 16:35:00,1.7117,1.7123,1.7104,1.7115,307100000.0
2008-03-20 16:40:00,1.7115,1.7119,1.7103,1.7111,337500000.0
2008-03-20 16:45:00,1.7111,1.712,1.7105,1.71165,376100000.0
2008-03-20 16:50:00,1.7117,1.7122,1.7088,1.7098,394700000.0
2008-03-20 16:55:00,1.7098,1.7129,1.7098,1.7128,601800000.0
2008-03-20 17:00:00,1.7128,1.7135,1.7106,1.7127,448300000.0
2008-03-20 17:05:00,1.7127,1.7133,1.7115,1.7131,342300000.0
2008-03-20 17:10:00,1.7131,1.7164,1.71235,1.7151,340100000.0
2008-03-20 17:15:00,1.7151,1.7167,1.7144,1.7151,360800000.0
2008-03-20 17:20:00,1.7153,1.7186,1.71495,1.716,349840000.0
2008-03-20 17:25:00,1.716,1.7175,1.71555,1.7169,401110000.0
2008-03-20 17:30:00,1.7169,1.7196,1.7165,1.7191,278140000.0
2008-03-20 17:35:00,1.7191,1.7194,1.7167,1.7185,536800000.0
2008-03-20 17:40:00,1.7185,1.72,1.7179,1.7195,322800000.0
2008-03-20 17:45:00,1.7195,1.7204,1.7191,1.7201,404400000.0
2008-03-20 17:50:00,1.7201,1.7209,1.7194,1.7209,327700000.0
2008-03-20 17:55:00,1.7209,1.7212,1.7202,1.721,304000000.0
2008-03-20 18:00:00,1.721,1.721,1.7181,1.7186,349300000.0
2008-03-20 18:05:00,1.7186,1.7199,1.7179,1.7198,394100000.0
2008-03-20 18:10:00,1.7198,1.7209,1.7195,1.72,360700000.0
2008-03-20 18:15:00,1.72,1.7208,1.7192,1.72045,236400000.0
2008-03-20 18:20:00,1.72045,1.7211,1.719,1.7199,298700000.0
2008-03-20 18:25:00,1.7199,1.7212,1.7199,1.7206,262500000.0
2008-03-20 18:30:00,1.7206,1.7206,1.7187,1.7203,286500000.0
2008-03-20 18:35:00,1.7203,1.7214,1.7201,1.72045,303900000.0
2008-03-20 18:40:00,1.72055,1.72105,1.72,1.7206,251500000.0
2008-03-20 18:45:00,1.7206,1.7216,1.7197,1.7199,256600000.0
2008-03-20 18:50:00,1.7199,1.721,1.7198,1.7203,266100000.0
2008-03-20 18:55:00,1.7203,1.7208,1.7197,1.7204,214400000.0
2008-03-20 19:00:00,1.7204,1.7208,1.7189,1.7191,354400000.0
2008-03-20 19:05:00,1.7191,1.7196,1.7175,1.7176,252300000.0
2008-03-20 19:10:00,1.7176,1.7185,1.71615,1.7164,217700000.0
2008-03-20 19:15:00,1.7165,1.7177,1.7165,1.7176,241300000.0
2008-03-20 19:20:00,1.71765,1.7192,1.71765,1.7183,318300000.0
2008-03-20 19:25:00,1.7183,1.7198,1.7179,1.71855,303700000.0
2008-03-20 19:30:00,1.71855,1.7195,1.7178,1.718,255900000.0
2008-03-20 19:35:00,1.718,1.7185,1.7175,1.7184,237000000.0
2008-03-20 19:40:00,1.7184,1.7184,1.7173,1.7176,184000000.0
2008-03-20 19:45:00,1.7176,1.7181,1.717,1.7176,199800000.0
2008-03-20 19:50:00,1.7176,1.7183,1.7174,1.7176,222800000.0
2008-03-20 19:55:00,1.7177,1.7185,1.7175,1.7179,179600000.0
2008-03-20 20:00:00,1.7179,1.7183,1.7168,1.7172,189700000.0
2008-03-20 20:05:00,1.7172,1.7194,1.7172,1.7191,157700000.0
2008-03-20 20:10:00,1.7191,1.7196,1.7182,1.7185,171300000.0
2008-03-20 20:15:00,1.7185,1.7185,1.7174,1.7179,200600000.0
2008-03-20 20:20:00,1.7179,1.718,1.71735,1.7174,131000000.0
2008-03-20 20:25:00,1.7174,1.7179,1.71655,1.7166,202600000.0
2008-03-20 20:30:00,1.7166,1.7178,1.7164,1.7172,167200000.0
2008-03-20 20:35:00,1.7172,1.7172,1.7159,1.716,128500000.0
2008-03-20 20:40:00,1.716,1.7175,1.7159,1.7171,116200000.0
2008-03-20 20:45:00,1.7171,1.718,1.7166,1.71695,119600000.0
2008-03-20 20:50:00,1.71695,1.717,1.7149,1.7149,124600000.0
2008-03-20 20:55:00,1.7149,1.7166,1.7146,1.7152,172700000.0
2008-03-20 21:00:00,1.7152,1.7163,1.7144,1.7144,133000000.0
2008-03-20 21:05:00,1.7144,1.7165,1.7144,1.716,100000000.0
2008-03-20 21:10:00,1.716,1.716,1.7153,1.7154,80000000.0
2008-03-20 21:15:00,1.71545,1.7157,1.7143,1.7157,86900000.0
2008-03-20 21:20:00,1.7157,1.7157,1.7143,1.7151,75800000.0
2008-03-20 21:25:00,1.7151,1.7152,1.7135,1.714,104900000.0
2008-03-20 21:30:00,1.714,1.7146,1.7134,1.71395,110900000.0
2008-03-20 21:35:00,1.7139,1.7148,1.7137,1.7139,94900000.0
2008-03-20 21:40:00,1.7139,1.7154,1.7133,1.7152,117900000.0
2008-03-20 21:45:00,1.7152,1.7152,1.7132,1.7135,141900000.0
2008-03-20 21:50:00,1.7135,1.7143,1.7131,1.7141,148500000.0
2008-03-20 21:55:00,1.7141,1.71505,1.7129,1.71505,185200000.0
2008-03-20 22:00:00,1.71515,1.7152,1.7134,1.7144,90900000.0
2008-03-20 22:05:00,1.7144,1.7151,1.71425,1.71455,69600000.0
2008-03-20 22:10:00,1.71455,1.715,1.7141,1.7146,64800000.0
2008-03-20 22:15:00,1.7146,1.7155,1.7146,1.7152,61000000.0
2008-03-20 22:20:00,1.7152,1.7156,1.7147,1.7156,58000000.0
2008-03-20 22:25:00,1.7156,1.7158,1.7149,1.7151,69500000.0
2008-03-20 22:30:00,1.7151,1.71615,1.7148,1.71575,127400000.0
2008-03-20 22:35:00,1.71585,1.7172,1.7149,1.71675,128100000.0
2008-03-20 22:40:00,1.7166,1.7166,1.7154,1.7158,46800000.0
2008-03-20 22:45:00,1.7158,1.7166,1.7137,1.7157,103500000.0
2008-03-20 22:50:00,1.7158,1.7165,1.7131,1.7146,273000000.0
2008-03-20 22:55:00,1.7146,1.7157,1.71335,1.714,313500000.0
2008-03-20 23:00:00,1.714,1.715,1.7137,1.7141,570200000.0
2008-03-20 23:05:00,1.7141,1.715,1.714,1.715,718800000.0
2008-03-20 23:10:00,1.715,1.7158,1.715,1.7153,260000000.0
2008-03-20 23:15:00,1.7154,1.7166,1.7149,1.7166,443800000.0
2008-03-20 23:20:00,1.7166,1.7172,1.7149,1.7164,946600000.0
2008-03-20 23:25:00,1.7164,1.7181,1.7164,1.7178,169600000.0
2008-03-20 23:30:00,1.7178,1.7178,1.7166,1.717,291000000.0
2008-03-20 23:35:00,1.717,1.7171,1.7158,1.7158,59700000.0
2008-03-20 23:40:00,1.7158,1.7159,1.7153,1.7156,1571400000.0
2008-03-20 23:45:00,1.7156,1.716,1.7151,1.7152,467200000.0
2008-03-20 23:50:00,1.7152,1.7152,1.715,1.715,200600000.0
2008-03-20 23:55:00,1.715,1.7151,1.7144,1.7147,53500000.0
2008-03-21 00:00:00,1.7147,1.7151,1.7145,1.7148,75700000.0
2008-03-21 00:05:00,1.7148,1.7151,1.7147,1.7151,95300000.0
2008-03-21 00:10:00,1.7151,1.7153,1.7148,1.7148,101700000.0
2008-03-21 00:15:00,1.7148,1.7158,1.7148,1.7157,79400000.0
2008-03-21 00:20:00,1.7157,1.7159,1.7153,1.7156,62700000.0
2008-03-21 00:25:00,1.7156,1.7158,1.7156,1.7158,169600000.0
2008-03-21 00:30:00,1.7158,1.7163,1.7156,1.7162,201800000.0
2008-03-21 00:35:00,1.7162,1.7165,1.7157,1.7159,84800000.0
2008-03-21 00:40:00,1.7159,1.7166,1.7159,1.7162,90100000.0
2008-03-21 00:45:00,1.7162,1.7172,1.7162,1.7167,176700000.0
2008-03-21 00:50:00,1.717,1.717,1.7164,1.7166,143500000.0
2008-03-21 00:55:00,1.7164,1.717,1.7164,1.7169,99300000.0
2008-03-21 01:00:00,1.7169,1.7169,1.7153,1.7154,115100000.0
2008-03-21 01:05:00,1.7154,1.7167,1.7151,1.7164,127800000.0
2008-03-21 01:10:00,1.7164,1.7168,1.7162,1.7166,78700000.0
2008-03-21 01:15:00,1.7166,1.717,1.7162,1.7169,68400000.0
2008-03-21 01:20:00,1.7169,1.7173,1.7158,1.7159,184900000.0
2008-03-21 01:25:00,1.7159,1.7159,1.7147,1.7151,174900000.0
2008-03-21 01:30:00,1.7152,1.7157,1.7146,1.7152,118700000.0
2008-03-21 01:35:00,1.7152,1.7152,1.7145,1.7149,117300000.0
2008-03-21 01:40:00,1.7149,1.7152,1.7144,1.7149,132800000.0
2008-03-21 01:45:00,1.7149,1.7153,1.7148,1.715,231500000.0
2008-03-21 01:50:00,1.715,1.715,1.7146,1.7148,79200000.0
2008-03-21 01:55:00,1.7148,1.7148,1.7134,1.7136,146600000.0
2008-03-21 02:00:00,1.7136,1.7137,1.7125,1.7128,107800000.0
2008-03-21 02:05:00,1.7129,1.7136,1.7123,1.7127,110700000.0
2008-03-21 02:10:00,1.7127,1.7132,1.7124,1.713,97700000.0
2008-03-21 02:15:00,1.713,1.7134,1.7114,1.7117,145600000.0
2008-03-21 02:20:00,1.7117,1.7118,1.711,1.7113,124100000.0
2008-03-21 02:25:00,1.7113,1.7119,1.7108,1.7116,118100000.0
2008-03-21 02:30:00,1.7116,1.7119,1.7113,1.7116,65000000.0
2008-03-21 02:35:00,1.7114,1.7124,1.7114,1.7122,84500000.0
2008-03-21 02:40:00,1.7122,1.7132,1.7122,1.7131,79300000.0
2008-03-21 02:45:00,1.7131,1.7132,1.7125,1.7125,67100000.0
2008-03-21 02:50:00,1.7125,1.713,1.7101,1.7102,159400000.0
2008-03-21 02:55:00,1.7102,1.7115,1.71,1.7106,221400000.0
2008-03-21 03:00:00,1.7106,1.7117,1.7102,1.7112,136000000.0
2008-03-21 03:05:00,1.7112,1.7137,1.711,1.7131,331300000.0
2008-03-21 03:10:00,1.7131,1.7132,1.7115,1.7115,132600000.0
2008-03-21 03:15:00,1.7115,1.7122,1.7115,1.7118,73200000.0
2008-03-21 03:20:00,1.7118,1.7123,1.7114,1.7115,114400000.0
2008-03-21 03:25:00,1.7115,1.712,1.7111,1.7112,330000000.0
2008-03-21 03:30:00,1.7112,1.7118,1.7112,1.7115,109800000.0
2008-03-21 03:35:00,1.7114,1.7119,1.7112,1.7114,83600000.0
2008-03-21 03:40:00,1.7114,1.7119,1.7113,1.7117,70100000.0
2008-03-21 03:45:00,1.7117,1.7125,1.7112,1.7119,121100000.0
2008-03-21 03:50:00,1.7119,1.7126,1.7111,1.7112,216000000.0
2008-03-21 03:55:00,1.7112,1.7117,1.7111,1.7116,162500000.0
2008-03-21 04:00:00,1.7116,1.7119,1.7114,1.7119,111000000.0
2008-03-21 04:05:00,1.7119,1.712,1.7093,1.71,125300000.0
2008-03-21 04:10:00,1.71,1.7104,1.7098,1.7102,74400000.0
2008-03-21 04:15:00,1.7102,1.7107,1.7099,1.7104,50700000.0
2008-03-21 04:20:00,1.7104,1.7106,1.7097,1.7097,85500000.0
2008-03-21 04:25:00,1.7097,1.71,1.7087,1.7096,197100000.0
2008-03-21 04:30:00,1.7096,1.7097,1.709,1.7091,122200000.0
2008-03-21 04:35:00,1.7091,1.7096,1.7087,1.7093,69900000.0
2008-03-21 04:40:00,1.7093,1.7096,1.7091,1.7095,69400000.0
2008-03-21 04:45:00,1.7095,1.7098,1.7089,1.7092,118500000.0
2008-03-21 04:50:00,1.7092,1.7093,1.7086,1.7089,75400000.0
2008-03-21 04:55:00,1.7089,1.7095,1.7089,1.7095,65400000.0
2008-03-21 05:00:00,1.7095,1.7096,1.7092,1.7094,56400000.0
2008-03-21 05:05:00,1.7094,1.7106,1.7092,1.7106,128900000.0
2008-03-21 05:10:00,1.7106,1.7109,1.7101,1.7108,200600000.0
2008-03-21 05:15:00,1.7108,1.711,1.71,1.7101,88200000.0
2008-03-21 05:20:00,1.7101,1.7104,1.7097,1.7098,158200000.0
2008-03-21 05:25:00,1.7098,1.7102,1.7092,1.7095,136300000.0
2008-03-21 05:30:00,1.7095,1.7097,1.7089,1.7095,83200000.0
2008-03-21 05:35:00,1.7095,1.7096,1.7092,1.7092,42500000.0
2008-03-21 05:40:00,1.7092,1.7094,1.7086,1.7086,111800000.0
2008-03-21 05:45:00,1.7086,1.7092,1.7085,1.7085,80700000.0
2008-03-21 05:50:00,1.7085,1.7086,1.7082,1.7085,52600000.0
2008-03-21 05:55:00,1.7085,1.7087,1.7082,1.7085,70600000.0
2008-03-21 06:00:00,1.7085,1.7085,1.7081,1.7081,60800000.0
2008-03-21 06:05:00,1.7081,1.7089,1.7081,1.7087,60700000.0
2008-03-21 06:10:00,1.7087,1.7093,1.7083,1.7083,76700000.0
2008-03-21 06:15:00,1.7083,1.7096,1.7083,1.7088,115900000.0
2008-03-21 06:20:00,1.7088,1.7092,1.7085,1.7088,91100000.0
2008-03-21 06:25:00,1.7088,1.7088,1.7084,1.7086,86200000.0
2008-03-21 06:30:00,1.7086,1.7091,1.7086,1.7086,72400000.0
2008-03-21 06:35:00,1.7086,1.709,1.7086,1.7088,60600000.0
2008-03-21 06:40:00,1.7088,1.7091,1.7086,1.7091,91600000.0
2008-03-21 06:45:00,1.7091,1.7095,1.7089,1.7093,79600000.0
2008-03-21 06:50:00,1.7093,1.7097,1.7091,1.7091,96500000.0
2008-03-21 06:55:00,1.7091,1.7092,1.7087,1.7091,108700000.0
2008-03-21 07:00:00,1.7091,1.7092,1.709,1.709,47700000.0
2008-03-21 07:05:00,1.709,1.7093,1.7088,1.7093,72800000.0
2008-03-21 07:10:00,1.7093,1.7097,1.7092,1.7097,56200000.0
2008-03-21 07:15:00,1.7097,1.7102,1.7088,1.7095,124000000.0
2008-03-21 07:20:00,1.7095,1.7095,1.7087,1.7092,202100000.0
2008-03-21 07:25:00,1.7092,1.7094,1.7089,1.7089,87200000.0
2008-03-21 07:30:00,1.7089,1.7093,1.7088,1.7093,55500000.0
2008-03-21 07:35:00,1.7093,1.7095,1.7092,1.7094,59200000.0
2008-03-21 07:40:00,1.7094,1.7095,1.7088,1.709,221400000.0
2008-03-21 07:45:00,1.709,1.7103,1.709,1.7095,228000000.0
2008-03-21 07:50:00,1.7098,1.7102,1.7095,1.71,205600000.0
2008-03-21 07:55:00,1.71,1.7105,1.7099,1.7104,232900000.0
2008-03-21 08:00:00,1.7104,1.7105,1.7098,1.71,232000000.0
2008-03-21 08:05:00,1.71,1.711,1.71,1.711,150200000.0
2008-03-21 08:10:00,1.711,1.711,1.7106,1.7108,95000000.0
2008-03-21 08:15:00,1.7108,1.7109,1.7106,1.7107,45300000.0
2008-03-21 08:20:00,1.7107,1.7108,1.7103,1.7105,43200000.0
2008-03-21 08:25:00,1.7105,1.7115,1.71045,1.7115,61400000.0
2008-03-21 08:30:00,1.7115,1.71245,1.71145,1.7121,66400000.0
2008-03-21 08:35:00,1.7122,1.7126,1.71195,1.71215,64400000.0
2008-03-21 08:40:00,1.71215,1.7123,1.7115,1.7118,65500000.0
2008-03-21 08:45:00,1.7118,1.7127,1.7111,1.7121,99100000.0
2008-03-21 08:50:00,1.7121,1.7122,1.71155,1.7117,51700000.0
2008-03-21 08:55:00,1.7117,1.7124,1.71115,1.71155,57900000.0
2008-03-21 09:00:00,1.7116,1.71215,1.711,1.7114,209800000.0
2008-03-21 09:05:00,1.7114,1.7125,1.7111,1.7125,155600000.0
2008-03-21 09:10:00,1.71255,1.7128,1.71155,1.7122,207300000.0
2008-03-21 09:15:00,1.71225,1.7128,1.7119,1.7125,123800000.0
2008-03-21 09:20:00,1.7125,1.7128,1.71175,1.71265,135600000.0
2008-03-21 09:25:00,1.71265,1.71275,1.7121,1.7121,160700000.0
2008-03-21 09:30:00,1.7121,1.71265,1.712,1.7126,101200000.0
2008-03-21 09:35:00,1.7126,1.71265,1.7121,1.71225,88900000.0
2008-03-21 09:40:00,1.71225,1.7135,1.7122,1.71335,127100000.0
2008-03-21 09:45:00,1.7133,1.7137,1.71285,1.7129,106400000.0
2008-03-21 09:50:00,1.7129,1.71355,1.7128,1.71325,74500000.0
2008-03-21 09:55:00,1.71325,1.7134,1.7117,1.71195,164100000.0
2008-03-21 10:00:00,1.71195,1.71235,1.7117,1.71195,68400000.0
2008-03-21 10:05:00,1.71195,1.71205,1.7117,1.712,238600000.0
2008-03-21 10:10:00,1.712,1.7124,1.7118,1.71195,186200000.0
2008-03-21 10:15:00,1.71195,1.71255,1.71195,1.7123,54500000.0
2008-03-21 10:20:00,1.7123,1.71255,1.71215,1.71255,56600000.0
2008-03-21 10:25:00,1.7126,1.7131,1.7123,1.7129,83500000.0
2008-03-21 10:30:00,1.7129,1.7134,1.7128,1.7133,94800000.0
2008-03-21 10:35:00,1.7133,1.7133,1.71305,1.71305,46300000.0
2008-03-21 10:40:00,1.71305,1.71335,1.71285,1.7132,64600000.0
2008-03-21 10:45:00,1.7132,1.7135,1.713,1.71325,64700000.0
2008-03-21 10:50:00,1.71325,1.7134,1.71305,1.71315,45500000.0
2008-03-21 10:55:00,1.71315,1.7133,1.7128,1.7128,60800000.0
2008-03-21 11:00:00,1.7128,1.7129,1.7116,1.712,152100000.0
2008-03-21 11:05:00,1.7121,1.7128,1.712,1.7122,91600000.0
2008-03-21 11:10:00,1.7122,1.71255,1.71185,1.7119,79500000.0
2008-03-21 11:15:00,1.7119,1.7125,1.71165,1.71165,74300000.0
2008-03-21 11:20:00,1.71165,1.71165,1.711,1.7112,61400000.0
2008-03-21 11:25:00,1.7112,1.7117,1.71115,1.7115,51400000.0
2008-03-21 11:30:00,1.7115,1.7116,1.7103,1.7108,99800000.0
2008-03-21 11:35:00,1.7108,1.7122,1.7091,1.7111,165300000.0
2008-03-21 11:40:00,1.7111,1.71145,1.711,1.71135,68800000.0
2008-03-21 11:45:00,1.71135,1.71165,1.7108,1.7113,79200000.0
2008-03-21 11:50:00,1.7114,1.7116,1.71095,1.7115,52500000.0
2008-03-21 11:55:00,1.7115,1.71225,1.711,1.7114,86100000.0
2008-03-21 12:00:00,1.7114,1.7121,1.7105,1.7111,108200000.0
2008-03-21 12:05:00,1.711,1.7112,1.7103,1.7111,152400000.0
2008-03-21 12:10:00,1.7111,1.71155,1.7105,1.7115,72100000.0
2008-03-21 12:15:00,1.7115,1.7118,1.7108,1.7116,54100000.0
2008-03-21 12:20:00,1.7116,1.71245,1.7116,1.71245,42100000.0
2008-03-21 12:25:00,1.71245,1.7127,1.7114,1.7119,105200000.0
2008-03-21 12:30:00,1.7119,1.7137,1.7116,1.7136,190500000.0
2008-03-21 12:35:00,1.7136,1.7142,1.71335,1.7141,72000000.0
2008-03-21 12:40:00,1.71415,1.71415,1.713,1.71305,61900000.0
2008-03-21 12:45:00,1.71305,1.7134,1.7125,1.7133,72200000.0
2008-03-21 12:50:00,1.7133,1.7135,1.71275,1.7134,59000000.0
2008-03-21 12:55:00,1.7134,1.71365,1.71195,1.7123,86400000.0
2008-03-21 13:00:00,1.71235,1.7124,1.71175,1.71225,60000000.0
2008-03-21 13:05:00,1.71225,1.71265,1.712,1.7121,61200000.0
2008-03-21 13:10:00,1.7121,1.7123,1.7119,1.7123,48300000.0
2008-03-21 13:15:00,1.7123,1.71255,1.71215,1.71255,41700000.0
2008-03-21 13:20:00,1.71255,1.7126,1.7121,1.7121,39600000.0
2008-03-21 13:25:00,1.71215,1.71215,1.7116,1.71185,44200000.0
2008-03-21 13:30:00,1.71185,1.7119,1.7106,1.7111,87300000.0
2008-03-21 13:35:00,1.7141,1.7141,1.7102,1.7103,73900000.0
2008-03-21 13:40:00,1.7103,1.71095,1.7103,1.7107,62900000.0
2008-03-21 13:45:00,1.7107,1.71085,1.71,1.71,61400000.0
2008-03-21 13:50:00,1.7098,1.71095,1.7097,1.7109,76500000.0
2008-03-21 13:55:00,1.7109,1.71115,1.7106,1.7108,35800000.0
2008-03-21 14:00:00,1.7108,1.7112,1.71045,1.71095,54300000.0
2008-03-21 14:05:00,1.7109,1.7115,1.7106,1.7114,70800000.0
2008-03-21 14:10:00,1.7114,1.7123,1.71135,1.7122,47600000.0
2008-03-21 14:15:00,1.7122,1.7132,1.71175,1.71245,92900000.0
2008-03-21 14:20:00,1.71255,1.71275,1.7122,1.71235,69300000.0
2008-03-21 14:25:00,1.71235,1.7133,1.712,1.7126,463400000.0
2008-03-21 14:30:00,1.7126,1.7138,1.7126,1.7137,475500000.0
2008-03-21 14:35:00,1.7137,1.7146,1.7135,1.7143,596400000.0
2008-03-21 14:40:00,1.7143,1.715,1.714,1.7144,739200000.0
2008-03-21 14:45:00,1.7144,1.71515,1.7143,1.71475,73300000.0
2008-03-21 14:50:00,1.71475,1.71545,1.7141,1.7145,266700000.0
2008-03-21 14:55:00,1.7144,1.7147,1.7142,1.7144,334800000.0
2008-03-21 15:00:00,1.7144,1.7144,1.71395,1.7141,383400000.0
2008-03-21 15:05:00,1.7141,1.7147,1.7139,1.7147,163500000.0
2008-03-21 15:10:00,1.7147,1.7152,1.7142,1.7152,88300000.0
2008-03-21 15:15:00,1.7152,1.7152,1.7149,1.7151,41100000.0
2008-03-21 15:20:00,1.7152,1.7154,1.7144,1.7147,48100000.0
2008-03-21 15:25:00,1.7147,1.7158,1.71425,1.7146,84300000.0
2008-03-21 15:30:00,1.7146,1.71475,1.7142,1.7144,59700000.0
2008-03-21 15:35:00,1.7144,1.7147,1.7142,1.7147,29700000.0
2008-03-21 15:40:00,1.7147,1.7147,1.7142,1.71425,37900000.0
2008-03-21 15:45:00,1.71425,1.7144,1.71355,1.71395,57000000.0
2008-03-21 15:50:00,1.71395,1.71425,1.71375,1.714,37200000.0
2008-03-21 15:55:00,1.714,1.71435,1.714,1.71435,60000000.0
2008-03-21 16:00:00,1.71435,1.71435,1.7135,1.7135,80100000.0
2008-03-21 16:05:00,1.7135,1.714,1.7134,1.7136,98800000.0
2008-03-21 16:10:00,1.7136,1.715,1.7133,1.7138,122100000.0
2008-03-21 16:15:00,1.7138,1.71395,1.7134,1.71345,52600000.0
2008-03-21 16:20:00,1.71345,1.7136,1.71315,1.71325,47400000.0
2008-03-21 16:25:00,1.71325,1.71405,1.71325,1.7136,55100000.0
2008-03-21 16:30:00,1.7135,1.7137,1.713,1.71365,24300000.0
2008-03-21 16:35:00,1.7134,1.7139,1.713,1.7137,26700000.0
2008-03-21 16:40:00,1.7136,1.71405,1.7135,1.7139,46500000.0
2008-03-21 16:45:00,1.7139,1.71455,1.7139,1.71435,45400000.0
2008-03-21 16:50:00,1.71435,1.7148,1.7143,1.71445,26400000.0
2008-03-21 16:55:00,1.71445,1.7145,1.71395,1.714,51900000.0
2008-03-21 17:00:00,1.714,1.714,1.7133,1.71385,65000000.0
2008-03-21 17:05:00,1.71385,1.7139,1.71365,1.71385,33300000.0
2008-03-21 17:10:00,1.71385,1.71435,1.7135,1.71435,40500000.0
2008-03-21 17:15:00,1.71435,1.7144,1.713,1.71425,165200000.0
2008-03-21 17:20:00,1.71425,1.71425,1.7133,1.7133,43600000.0
2008-03-21 17:25:00,1.7133,1.714,1.71315,1.7138,33900000.0
2008-03-21 17:30:00,1.7138,1.714,1.71315,1.7136,40200000.0
2008-03-21 17:35:00,1.7136,1.7138,1.7134,1.7134,43200000.0
2008-03-21 17:40:00,1.7134,1.71365,1.71325,1.71335,45600000.0
2008-03-21 17:45:00,1.71335,1.71365,1.7128,1.7131,63100000.0
2008-03-21 17:50:00,1.71315,1.71315,1.7129,1.7131,64200000.0
2008-03-21 17:55:00,1.7131,1.71325,1.7131,1.71325,29700000.0
2008-03-21 18:00:00,1.71325,1.71335,1.7122,1.713,264600000.0
2008-03-21 18:05:00,1.713,1.7133,1.713,1.7132,26700000.0
2008-03-21 18:10:00,1.7132,1.71325,1.71315,1.71325,24600000.0
2008-03-21 18:15:00,1.71325,1.7138,1.71325,1.71335,14700000.0
2008-03-21 18:20:00,1.71335,1.71335,1.7131,1.7132,25500000.0
2008-03-21 18:25:00,1.7132,1.7136,1.71305,1.7133,52900000.0
2008-03-21 18:30:00,1.7133,1.7133,1.71305,1.7133,41100000.0
2008-03-21 18:35:00,1.7133,1.71395,1.713,1.713,80100000.0
2008-03-21 18:40:00,1.713,1.71375,1.713,1.71375,297000000.0
2008-03-21 18:45:00,1.71375,1.7139,1.7134,1.7135,136100000.0
2008-03-21 18:50:00,1.7135,1.7139,1.7135,1.7139,64700000.0
2008-03-21 18:55:00,1.7139,1.7142,1.7139,1.7139,44400000.0
2008-03-21 19:00:00,1.7139,1.7143,1.7138,1.7142,39400000.0
2008-03-21 19:05:00,1.7142,1.7144,1.7135,1.7144,64700000.0
2008-03-21 19:10:00,1.7144,1.7146,1.71415,1.71415,40800000.0
2008-03-21 19:15:00,1.714,1.714,1.7134,1.71385,45500000.0
2008-03-21 19:20:00,1.71385,1.71415,1.7138,1.714,40800000.0
2008-03-21 19:25:00,1.714,1.714,1.7138,1.714,27300000.0
2008-03-21 19:30:00,1.7141,1.71415,1.7129,1.7141,43900000.0
2008-03-21 19:35:00,1.7141,1.71415,1.714,1.71405,27900000.0
2008-03-21 19:40:00,1.71405,1.71405,1.7139,1.714,30300000.0
2008-03-21 19:45:00,1.714,1.714,1.7136,1.71385,29400000.0
2008-03-21 19:50:00,1.71385,1.71405,1.7132,1.71405,98100000.0
2008-03-21 19:55:00,1.71405,1.71405,1.7136,1.71385,28700000.0
2008-03-21 20:00:00,1.71385,1.7144,1.7134,1.71385,43600000.0
2008-03-21 20:05:00,1.71385,1.7139,1.71375,1.7139,21900000.0
2008-03-21 20:10:00,1.7139,1.714,1.7133,1.7139,79400000.0
2008-03-21 20:15:00,1.7139,1.7139,1.7135,1.7138,45000000.0
2008-03-21 20:20:00,1.7138,1.7138,1.71285,1.71285,31000000.0
2008-03-21 20:25:00,1.71285,1.71345,1.71285,1.71295,38700000.0
2008-03-21 20:30:00,1.71295,1.71335,1.7118,1.7122,113200000.0
2008-03-21 20:35:00,1.7122,1.71285,1.71205,1.71245,210700000.0
2008-03-21 20:40:00,1.71245,1.71265,1.7117,1.7123,152600000.0
2008-03-21 20:45:00,1.71225,1.7124,1.7115,1.71165,82800000.0
2008-03-21 20:50:00,1.71165,1.7121,1.7109,1.7114,156900000.0
2008-03-21 20:55:00,1.7114,1.7114,1.711,1.711,383000000.0
2008-03-21 21:00:00,1.711,1.7112,1.7109,1.7112,344600000.0
2008-03-21 21:05:00,1.7112,1.7117,1.711,1.7115,150900000.0
2008-03-21 21:10:00,1.7115,1.71155,1.71135,1.71135,29100000.0
2008-03-21 21:15:00,1.71135,1.71135,1.711,1.71105,45000000.0
2008-03-21 21:20:00,1.71105,1.71105,1.7104,1.7105,46000000.0
2008-03-21 21:25:00,1.7105,1.7114,1.7103,1.7109,83000000.0
2008-03-21 21:30:00,1.7109,1.7113,1.7109,1.7112,58300000.0
2008-03-21 21:35:00,1.71125,1.71125,1.7106,1.7106,33700000.0
2008-03-21 21:40:00,1.7106,1.71185,1.7106,1.7116,339100000.0
2008-03-21 21:45:00,1.7116,1.7128,1.7113,1.7115,296900000.0
2008-03-21 21:50:00,1.7115,1.7117,1.7114,1.7117,133900000.0
2008-03-21 21:55:00,1.7117,1.7118,1.7105,1.7113,286400000.0
2008-03-21 22:00:00,1.7113,1.7113,1.7106,1.7109,215400000.0
2008-03-21 22:05:00,1.7109,1.71125,1.7109,1.711,111600000.0
2008-03-21 22:10:00,1.711,1.7114,1.71095,1.71125,97500000.0
2008-03-21 22:15:00,1.7111,1.7114,1.7105,1.7109,174100000.0
2008-03-21 22:20:00,1.7109,1.7109,1.7103,1.7103,101200000.0
2008-03-21 22:25:00,1.7103,1.7105,1.7102,1.7105,50300000.0
2008-03-21 22:30:00,1.7105,1.7106,1.7102,1.7105,26600000.0
2008-03-21 22:35:00,1.7105,1.7105,1.7101,1.7102,89100000.0
2008-03-21 22:40:00,1.7102,1.71115,1.7101,1.7107,200100000.0
2008-03-21 22:45:00,1.7107,1.71115,1.71035,1.7106,62800000.0
2008-03-21 22:50:00,1.71035,1.7106,1.71035,1.7106,34700000.0
2008-03-21 22:55:00,1.7105,1.7105,1.71,1.71,246500000.0
2008-03-23 23:35:00,1.711,1.711,1.7109,1.711,241500000.0
2008-03-23 23:40:00,1.7112,1.712,1.7111,1.7115,696900000.0
2008-03-23 23:45:00,1.7115,1.7117,1.7106,1.7107,1352400000.0
2008-03-23 23:50:00,1.7107,1.7107,1.7106,1.7107,1186800000.0
2008-03-23 23:55:00,1.7116,1.712,1.7107,1.7114,1262700000.0
2008-03-24 00:00:00,1.7114,1.7117,1.7111,1.7116,1090200000.0
2008-03-24 00:05:00,1.7116,1.7116,1.7114,1.7115,924600000.0
2008-03-24 00:10:00,1.7115,1.71315,1.7114,1.7125,633900000.0
2008-03-24 00:15:00,1.7125,1.7125,1.7122,1.71245,57400000.0
2008-03-24 00:20:00,1.7124,1.71295,1.7122,1.71295,70600000.0
2008-03-24 00:25:00,1.71295,1.71325,1.7124,1.7128,176400000.0
2008-03-24 00:30:00,1.7128,1.7137,1.7119,1.7122,332900000.0
2008-03-24 00:35:00,1.7122,1.7127,1.7122,1.7123,247000000.0
2008-03-24 00:40:00,1.7122,1.7133,1.7119,1.7121,832400000.0
2008-03-24 00:45:00,1.7121,1.7134,1.7121,1.713,516700000.0
2008-03-24 00:50:00,1.713,1.7137,1.7129,1.7135,71300000.0
2008-03-24 00:55:00,1.7135,1.7137,1.7126,1.7134,198600000.0
2008-03-24 01:00:00,1.7134,1.7135,1.7122,1.7125,535700000.0
2008-03-24 01:05:00,1.7125,1.7125,1.7116,1.7116,121400000.0
2008-03-24 01:10:00,1.7116,1.7122,1.7113,1.7113,315900000.0
2008-03-24 01:15:00,1.7113,1.7125,1.7107,1.7114,949500000.0
2008-03-24 01:20:00,1.7114,1.7116,1.7106,1.711,829800000.0
2008-03-24 01:25:00,1.711,1.7111,1.7108,1.7108,516400000.0
2008-03-24 01:30:00,1.7109,1.7114,1.7107,1.7113,854900000.0
2008-03-24 01:35:00,1.7113,1.7113,1.71,1.7103,454900000.0
2008-03-24 01:40:00,1.7103,1.7117,1.7103,1.7108,1009000000.0
2008-03-24 01:45:00,1.7109,1.7109,1.7101,1.7103,276000000.0
2008-03-24 01:50:00,1.7103,1.7104,1.71,1.7103,78800000.0
2008-03-24 01:55:00,1.7103,1.7113,1.7095,1.7113,1095000000.0
2008-03-24 02:00:00,1.7113,1.7117,1.71,1.7111,532800000.0
2008-03-24 02:05:00,1.7111,1.7126,1.7106,1.7126,412000000.0
2008-03-24 02:10:00,1.7126,1.7129,1.7119,1.7125,319300000.0
2008-03-24 02:15:00,1.7125,1.7125,1.7117,1.7122,153300000.0
2008-03-24 02:20:00,1.7122,1.7122,1.7116,1.7122,104000000.0
2008-03-24 02:25:00,1.7122,1.7125,1.7114,1.7116,132400000.0
2008-03-24 02:30:00,1.7116,1.7121,1.7115,1.7121,409300000.0
2008-03-24 02:35:00,1.7121,1.7121,1.7116,1.71205,480200000.0
2008-03-24 02:40:00,1.71205,1.7121,1.71065,1.71145,153500000.0
2008-03-24 02:45:00,1.71145,1.71155,1.71085,1.71095,198100000.0
2008-03-24 02:50:00,1.71095,1.7112,1.70985,1.7107,269400000.0
2008-03-24 02:55:00,1.7107,1.71145,1.71045,1.71105,159900000.0
2008-03-24 03:00:00,1.71105,1.7114,1.71045,1.711,112000000.0
2008-03-24 03:05:00,1.711,1.7112,1.71065,1.7112,100400000.0
2008-03-24 03:10:00,1.7112,1.7114,1.7108,1.7111,132800000.0
2008-03-24 03:15:00,1.7111,1.7111,1.7097,1.7099,141700000.0
2008-03-24 03:20:00,1.7099,1.70995,1.7095,1.7099,95100000.0
2008-03-24 03:25:00,1.7099,1.71125,1.7099,1.7109,102000000.0
2008-03-24 03:30:00,1.7109,1.71105,1.7105,1.7105,74000000.0
2008-03-24 03:35:00,1.7105,1.7108,1.7104,1.7107,109700000.0
2008-03-24 03:40:00,1.7107,1.7113,1.7106,1.7111,216100000.0
2008-03-24 03:45:00,1.7111,1.7116,1.70995,1.7106,469600000.0
2008-03-24 03:50:00,1.7106,1.7108,1.7099,1.7099,328400000.0
2008-03-24 03:55:00,1.7099,1.7101,1.7083,1.70935,892900000.0
2008-03-24 04:00:00,1.70945,1.7099,1.7089,1.7089,206900000.0
2008-03-24 04:05:00,1.7089,1.7094,1.7087,1.7088,188300000.0
2008-03-24 04:10:00,1.7088,1.709,1.70805,1.7083,186700000.0
2008-03-24 04:15:00,1.7083,1.709,1.7083,1.7089,229200000.0
2008-03-24 04:20:00,1.7089,1.7089,1.7083,1.7088,145700000.0
2008-03-24 04:25:00,1.7088,1.7089,1.7083,1.70875,106100000.0
2008-03-24 04:30:00,1.70875,1.709,1.70805,1.7089,141300000.0
2008-03-24 04:35:00,1.7089,1.709,1.7082,1.7084,118600000.0
2008-03-24 04:40:00,1.7084,1.7089,1.7078,1.7089,249800000.0
2008-03-24 04:45:00,1.7089,1.7091,1.7085,1.7086,110800000.0
2008-03-24 04:50:00,1.7086,1.7089,1.7082,1.7089,108100000.0
2008-03-24 04:55:00,1.7089,1.7093,1.7086,1.7088,129900000.0
2008-03-24 05:00:00,1.709,1.7092,1.7085,1.7089,122700000.0
2008-03-24 05:05:00,1.7089,1.7104,1.70875,1.7099,457600000.0
2008-03-24 05:10:00,1.7099,1.71,1.7094,1.7094,122900000.0
2008-03-24 05:15:00,1.7094,1.7098,1.70915,1.7092,186900000.0
2008-03-24 05:20:00,1.7092,1.7097,1.7091,1.7092,70700000.0
2008-03-24 05:25:00,1.7092,1.7094,1.7089,1.7089,69200000.0
2008-03-24 05:30:00,1.7089,1.7091,1.7079,1.7082,153600000.0
2008-03-24 05:35:00,1.7082,1.70875,1.7079,1.7081,158700000.0
2008-03-24 05:40:00,1.7081,1.7086,1.7074,1.70815,198700000.0
2008-03-24 05:45:00,1.70815,1.7095,1.70815,1.7089,196000000.0
2008-03-24 05:50:00,1.7089,1.70995,1.7088,1.70915,132600000.0
2008-03-24 05:55:00,1.70915,1.7092,1.7085,1.70875,114900000.0
2008-03-24 06:00:00,1.70875,1.7088,1.70815,1.70835,133600000.0
2008-03-24 06:05:00,1.70835,1.70905,1.70835,1.7088,100100000.0
2008-03-24 06:10:00,1.7088,1.7088,1.7085,1.7086,87800000.0
2008-03-24 06:15:00,1.7086,1.70925,1.70855,1.70925,520300000.0
2008-03-24 06:20:00,1.70925,1.70935,1.70825,1.7087,240900000.0
2008-03-24 06:25:00,1.7087,1.7087,1.70805,1.70845,89400000.0
2008-03-24 06:30:00,1.70845,1.70845,1.70745,1.7081,254600000.0
2008-03-24 06:35:00,1.7081,1.7085,1.708,1.7085,78100000.0
2008-03-24 06:40:00,1.7085,1.70875,1.70835,1.70855,87100000.0
2008-03-24 06:45:00,1.70855,1.70855,1.7072,1.70735,641400000.0
2008-03-24 06:50:00,1.70735,1.7081,1.70675,1.7077,118900000.0
2008-03-24 06:55:00,1.7077,1.7086,1.70745,1.7082,111200000.0
2008-03-24 07:00:00,1.7082,1.7088,1.70805,1.7087,103400000.0
2008-03-24 07:05:00,1.7087,1.7089,1.7084,1.7085,101400000.0
2008-03-24 07:10:00,1.7085,1.7086,1.7078,1.708,67000000.0
2008-03-24 07:15:00,1.708,1.7083,1.7079,1.7082,85800000.0
2008-03-24 07:20:00,1.7082,1.7083,1.7072,1.7077,120600000.0
2008-03-24 07:25:00,1.7077,1.7082,1.70705,1.70705,157200000.0
2008-03-24 07:30:00,1.70705,1.7078,1.70685,1.7076,525000000.0
2008-03-24 07:35:00,1.7076,1.7077,1.70715,1.7075,150100000.0
2008-03-24 07:40:00,1.7075,1.7077,1.7062,1.7067,107200000.0
2008-03-24 07:45:00,1.7067,1.7067,1.70585,1.7061,836000000.0
2008-03-24 07:50:00,1.7061,1.70705,1.7061,1.70665,1010000000.0
2008-03-24 07:55:00,1.70665,1.7072,1.70645,1.70695,779300000.0
2008-03-24 08:00:00,1.70695,1.70765,1.70655,1.7076,201400000.0
2008-03-24 08:05:00,1.7076,1.70785,1.70685,1.707,314400000.0
2008-03-24 08:10:00,1.707,1.7079,1.70695,1.70775,248000000.0
2008-03-24 08:15:00,1.70775,1.7083,1.70725,1.70745,192100000.0
2008-03-24 08:20:00,1.70745,1.7084,1.70735,1.7077,386400000.0
2008-03-24 08:25:00,1.7077,1.7077,1.707,1.7072,137500000.0
2008-03-24 08:30:00,1.7072,1.7072,1.70605,1.7066,165100000.0
2008-03-24 08:35:00,1.7066,1.7069,1.7062,1.7069,95000000.0
2008-03-24 08:40:00,1.7069,1.70745,1.7069,1.7071,138200000.0
2008-03-24 08:45:00,1.7071,1.7072,1.70685,1.707,67900000.0
2008-03-24 08:50:00,1.70705,1.70715,1.70675,1.70715,94100000.0
2008-03-24 08:55:00,1.70715,1.70755,1.70585,1.70635,235300000.0
2008-03-24 09:00:00,1.70635,1.70685,1.70605,1.7063,123800000.0
2008-03-24 09:05:00,1.7063,1.7063,1.7055,1.7057,139400000.0
2008-03-24 09:10:00,1.7057,1.7057,1.7045,1.7048,187500000.0
2008-03-24 09:15:00,1.7048,1.7056,1.7045,1.7053,135600000.0
2008-03-24 09:20:00,1.7053,1.7058,1.7052,1.7056,74800000.0
2008-03-24 09:25:00,1.7056,1.7059,1.70535,1.70585,94000000.0
2008-03-24 09:30:00,1.70585,1.7065,1.70535,1.7056,209100000.0
2008-03-24 09:35:00,1.7056,1.70585,1.7044,1.705,175700000.0
2008-03-24 09:40:00,1.705,1.7054,1.70485,1.7051,112000000.0
2008-03-24 09:45:00,1.70505,1.7051,1.70425,1.70425,193000000.0
2008-03-24 09:50:00,1.70425,1.7044,1.70355,1.70375,166200000.0
2008-03-24 09:55:00,1.70375,1.7039,1.70105,1.7018,231100000.0
2008-03-24 10:00:00,1.7018,1.7031,1.7016,1.7027,278800000.0
2008-03-24 10:05:00,1.7027,1.70325,1.70255,1.7032,115800000.0
2008-03-24 10:10:00,1.7032,1.7034,1.70225,1.7024,166300000.0
2008-03-24 10:15:00,1.7024,1.70255,1.7014,1.70205,265100000.0
2008-03-24 10:20:00,1.70205,1.70225,1.7015,1.70195,169300000.0
2008-03-24 10:25:00,1.70195,1.70215,1.7013,1.7017,149400000.0
2008-03-24 10:30:00,1.7017,1.702,1.7013,1.7015,152100000.0
2008-03-24 10:35:00,1.7015,1.70195,1.7014,1.7019,95300000.0
2008-03-24 10:40:00,1.70185,1.70185,1.7016,1.7017,79100000.0
2008-03-24 10:45:00,1.7017,1.7022,1.7015,1.7015,99000000.0
2008-03-24 10:50:00,1.7015,1.70155,1.70045,1.70085,183500000.0
2008-03-24 10:55:00,1.70085,1.70105,1.70045,1.7007,150900000.0
2008-03-24 11:00:00,1.7007,1.70135,1.70015,1.70125,236800000.0
2008-03-24 11:05:00,1.70125,1.7013,1.7007,1.70105,102700000.0
2008-03-24 11:10:00,1.70105,1.7013,1.70065,1.70085,122600000.0
2008-03-24 11:15:00,1.70085,1.7013,1.7005,1.701,120600000.0
2008-03-24 11:20:00,1.701,1.701,1.7005,1.70085,78200000.0
2008-03-24 11:25:00,1.70085,1.7009,1.7005,1.7005,60600000.0
2008-03-24 11:30:00,1.7005,1.70085,1.7004,1.7005,147900000.0
2008-03-24 11:35:00,1.7005,1.7009,1.7004,1.70065,165200000.0
2008-03-24 11:40:00,1.70065,1.7008,1.70035,1.70035,171200000.0
2008-03-24 11:45:00,1.70035,1.7005,1.69895,1.69895,185100000.0
2008-03-24 11:50:00,1.699,1.6995,1.6987,1.6991,210000000.0
2008-03-24 11:55:00,1.69905,1.7007,1.69885,1.7004,202300000.0
2008-03-24 12:00:00,1.7004,1.7011,1.7004,1.7011,121600000.0
2008-03-24 12:05:00,1.7011,1.7035,1.7009,1.70265,678400000.0
2008-03-24 12:10:00,1.70265,1.7039,1.70255,1.7038,500100000.0
2008-03-24 12:15:00,1.7038,1.70565,1.7037,1.70405,694300000.0
2008-03-24 12:20:00,1.70405,1.7044,1.7034,1.70375,478300000.0
2008-03-24 12:25:00,1.70375,1.7047,1.70375,1.7045,219800000.0
2008-03-24 12:30:00,1.7045,1.70485,1.70325,1.70325,292000000.0
2008-03-24 12:35:00,1.70325,1.7046,1.70325,1.7043,324700000.0
2008-03-24 12:40:00,1.7043,1.7046,1.70315,1.70445,245300000.0
2008-03-24 12:45:00,1.70445,1.70515,1.7035,1.70355,302900000.0
2008-03-24 12:50:00,1.70355,1.70405,1.7035,1.704,204200000.0
2008-03-24 12:55:00,1.704,1.705,1.70295,1.70465,567700000.0
2008-03-24 13:00:00,1.70465,1.7055,1.7041,1.70485,493600000.0
2008-03-24 13:05:00,1.7048,1.70535,1.70405,1.7053,202300000.0
2008-03-24 13:10:00,1.7053,1.70625,1.7051,1.7055,248100000.0
2008-03-24 13:15:00,1.7056,1.7069,1.7054,1.70655,294600000.0
2008-03-24 13:20:00,1.70645,1.7067,1.70495,1.7051,157200000.0
2008-03-24 13:25:00,1.7051,1.706,1.70505,1.70585,216800000.0
2008-03-24 13:30:00,1.7058,1.70605,1.7049,1.7049,346300000.0
2008-03-24 13:35:00,1.7049,1.70585,1.7045,1.7056,329600000.0
2008-03-24 13:40:00,1.7056,1.7063,1.70505,1.7057,308100000.0
2008-03-24 13:45:00,1.7057,1.70635,1.70535,1.7059,334900000.0
2008-03-24 13:50:00,1.7059,1.7065,1.7057,1.70615,239600000.0
2008-03-24 13:55:00,1.70615,1.7079,1.7061,1.7079,338900000.0
2008-03-24 14:00:00,1.7079,1.70845,1.7074,1.70815,255200000.0
2008-03-24 14:05:00,1.70815,1.70815,1.7069,1.7076,404100000.0
2008-03-24 14:10:00,1.7076,1.7081,1.70725,1.70725,269700000.0
2008-03-24 14:15:00,1.70725,1.7091,1.70715,1.7087,260200000.0
2008-03-24 14:20:00,1.7087,1.7099,1.7086,1.7098,227200000.0
2008-03-24 14:25:00,1.7098,1.7098,1.7083,1.7087,290300000.0
2008-03-24 14:30:00,1.7087,1.7088,1.7067,1.7069,267600000.0
2008-03-24 14:35:00,1.7069,1.7072,1.70455,1.7047,379400000.0
2008-03-24 14:40:00,1.70455,1.7056,1.70335,1.70455,553900000.0
2008-03-24 14:45:00,1.7046,1.7053,1.7038,1.70505,338800000.0
2008-03-24 14:50:00,1.70505,1.70515,1.70375,1.70405,398900000.0
2008-03-24 14:55:00,1.70405,1.7053,1.70405,1.7053,231500000.0
2008-03-24 15:00:00,1.7053,1.70565,1.7052,1.70555,108100000.0
2008-03-24 15:05:00,1.70555,1.70595,1.7053,1.7054,157400000.0
2008-03-24 15:10:00,1.7054,1.7054,1.7039,1.7042,154300000.0
2008-03-24 15:15:00,1.7042,1.706,1.7041,1.7059,176300000.0
2008-03-24 15:20:00,1.7059,1.70705,1.7057,1.70625,232800000.0
2008-03-24 15:25:00,1.70625,1.7065,1.70535,1.70625,216200000.0
2008-03-24 15:30:00,1.70615,1.70655,1.70485,1.7049,275300000.0
2008-03-24 15:35:00,1.7049,1.7055,1.70245,1.7031,323400000.0
2008-03-24 15:40:00,1.7031,1.70345,1.7023,1.70295,372700000.0
2008-03-24 15:45:00,1.7029,1.70295,1.70165,1.70225,165500000.0
2008-03-24 15:50:00,1.70225,1.7023,1.7015,1.7016,202900000.0
2008-03-24 15:55:00,1.7016,1.7021,1.7005,1.70165,825600000.0
2008-03-24 16:00:00,1.70165,1.70165,1.6962,1.6962,996800000.0
2008-03-24 16:05:00,1.6962,1.69665,1.6955,1.6965,1246900000.0
2008-03-24 16:10:00,1.6965,1.70035,1.6961,1.69945,1215800000.0
2008-03-24 16:15:00,1.69945,1.6996,1.698,1.69815,332400000.0
2008-03-24 16:20:00,1.6981,1.69845,1.6961,1.69825,302400000.0
2008-03-24 16:25:00,1.6982,1.6984,1.6968,1.6968,200700000.0
2008-03-24 16:30:00,1.6968,1.6975,1.6956,1.6956,304800000.0
2008-03-24 16:35:00,1.6957,1.6981,1.6953,1.69765,299700000.0
2008-03-24 16:40:00,1.69765,1.6985,1.69615,1.69685,314800000.0
2008-03-24 16:45:00,1.69665,1.6972,1.6959,1.6969,277800000.0
2008-03-24 16:50:00,1.6969,1.6977,1.6965,1.69695,289700000.0
2008-03-24 16:55:00,1.697,1.6971,1.6959,1.69605,216600000.0
2008-03-24 17:00:00,1.69625,1.6969,1.69585,1.69645,201100000.0
2008-03-24 17:05:00,1.69645,1.697,1.6961,1.69655,213800000.0
2008-03-24 17:10:00,1.6966,1.6966,1.69415,1.695,279600000.0
2008-03-24 17:15:00,1.695,1.6954,1.6932,1.6943,253000000.0
2008-03-24 17:20:00,1.6943,1.6943,1.6938,1.6938,159700000.0
2008-03-24 17:25:00,1.6938,1.6948,1.6936,1.6947,205500000.0
2008-03-24 17:30:00,1.6947,1.695,1.6943,1.6947,172800000.0
2008-03-24 17:35:00,1.6947,1.6948,1.69345,1.69355,166200000.0
2008-03-24 17:40:00,1.69355,1.6945,1.6934,1.6941,195800000.0
2008-03-24 17:45:00,1.6941,1.6954,1.6938,1.6951,198700000.0
2008-03-24 17:50:00,1.6951,1.6974,1.6951,1.6968,247600000.0
2008-03-24 17:55:00,1.6968,1.6987,1.6963,1.6987,329000000.0
2008-03-24 18:00:00,1.6987,1.6991,1.6966,1.698,272900000.0
2008-03-24 18:05:00,1.698,1.6985,1.6978,1.6981,182000000.0
2008-03-24 18:10:00,1.6982,1.6983,1.6975,1.698,139300000.0
2008-03-24 18:15:00,1.6979,1.6982,1.6976,1.6979,147700000.0
2008-03-24 18:20:00,1.6979,1.698,1.6976,1.698,116700000.0
2008-03-24 18:25:00,1.698,1.6987,1.6976,1.6981,252300000.0
2008-03-24 18:30:00,1.6981,1.6983,1.6973,1.6979,209600000.0
2008-03-24 18:35:00,1.6979,1.6987,1.6978,1.6984,108000000.0
2008-03-24 18:40:00,1.6984,1.6999,1.6984,1.6997,214800000.0
2008-03-24 18:45:00,1.6997,1.7,1.6989,1.7,163300000.0
2008-03-24 18:50:00,1.6999,1.7,1.6989,1.6991,145600000.0
2008-03-24 18:55:00,1.6991,1.6996,1.6988,1.699,110200000.0
2008-03-24 19:00:00,1.699,1.6992,1.6986,1.6992,103400000.0
2008-03-24 19:05:00,1.6992,1.7,1.69905,1.6993,132400000.0
2008-03-24 19:10:00,1.6991,1.6993,1.69865,1.6991,109600000.0
2008-03-24 19:15:00,1.6991,1.6993,1.6981,1.6982,160000000.0
2008-03-24 19:20:00,1.6982,1.6985,1.698,1.6983,115000000.0
2008-03-24 19:25:00,1.6983,1.6984,1.6979,1.6983,122200000.0
2008-03-24 19:30:00,1.6983,1.6986,1.6976,1.6976,128800000.0
2008-03-24 19:35:00,1.6976,1.6989,1.6975,1.6986,116500000.0
2008-03-24 19:40:00,1.6986,1.6987,1.6983,1.6983,128000000.0
2008-03-24 19:45:00,1.6983,1.6988,1.6976,1.6978,76700000.0
2008-03-24 19:50:00,1.6978,1.6985,1.6975,1.6979,98000000.0
2008-03-24 19:55:00,1.6979,1.6988,1.6979,1.6986,87600000.0
2008-03-24 20:00:00,1.6986,1.6986,1.6974,1.6978,132400000.0
2008-03-24 20:05:00,1.6978,1.6984,1.6976,1.698,142300000.0
2008-03-24 20:10:00,1.698,1.6991,1.698,1.6991,89500000.0
2008-03-24 20:15:00,1.6991,1.6995,1.6974,1.6989,156200000.0
2008-03-24 20:20:00,1.6989,1.7018,1.6989,1.701,190100000.0
2008-03-24 20:25:00,1.701,1.7014,1.7002,1.7012,135000000.0
2008-03-24 20:30:00,1.7012,1.7012,1.7003,1.7007,120500000.0
2008-03-24 20:35:00,1.7007,1.7011,1.7005,1.701,110000000.0
2008-03-24 20:40:00,1.701,1.701,1.7003,1.7006,124800000.0
2008-03-24 20:45:00,1.7006,1.7015,1.7005,1.7012,153300000.0
2008-03-24 20:50:00,1.7012,1.7018,1.7012,1.7018,93100000.0
2008-03-24 20:55:00,1.7018,1.7024,1.70135,1.7019,144800000.0
2008-03-24 21:00:00,1.7019,1.702,1.7013,1.7015,108500000.0
2008-03-24 21:05:00,1.7015,1.7021,1.7015,1.7021,86100000.0
2008-03-24 21:10:00,1.7021,1.7021,1.7015,1.7016,74300000.0
2008-03-24 21:15:00,1.7016,1.7019,1.70135,1.7017,89000000.0
2008-03-24 21:20:00,1.7017,1.7024,1.7016,1.7016,51500000.0
2008-03-24 21:25:00,1.7016,1.7018,1.70125,1.7017,70000000.0
2008-03-24 21:30:00,1.7017,1.7021,1.7014,1.7018,70800000.0
2008-03-24 21:35:00,1.7018,1.7026,1.7018,1.7026,63300000.0
2008-03-24 21:40:00,1.7026,1.7031,1.70235,1.7028,91500000.0
2008-03-24 21:45:00,1.7028,1.7031,1.7024,1.7031,100600000.0
2008-03-24 21:50:00,1.7033,1.7035,1.7024,1.7029,87500000.0
2008-03-24 21:55:00,1.7029,1.7033,1.7025,1.7025,77600000.0
2008-03-24 22:00:00,1.7025,1.7033,1.7023,1.7033,90200000.0
2008-03-24 22:05:00,1.7034,1.7034,1.7022,1.7029,122000000.0
2008-03-24 22:10:00,1.7029,1.7037,1.7023,1.7027,199700000.0
2008-03-24 22:15:00,1.7028,1.7035,1.7018,1.70185,174300000.0
2008-03-24 22:20:00,1.70185,1.7023,1.7013,1.7022,95100000.0
2008-03-24 22:25:00,1.7022,1.7022,1.7014,1.7014,75400000.0
2008-03-24 22:30:00,1.7014,1.7028,1.7011,1.7013,121900000.0
2008-03-24 22:35:00,1.7013,1.7025,1.7012,1.7013,157200000.0
2008-03-24 22:40:00,1.7013,1.7022,1.7012,1.7022,103800000.0
2008-03-24 22:45:00,1.7022,1.70255,1.7018,1.7025,78300000.0
2008-03-24 22:50:00,1.7024,1.7029,1.7019,1.7021,84300000.0
2008-03-24 22:55:00,1.7021,1.7021,1.7013,1.7019,327100000.0
2008-03-24 23:00:00,1.7019,1.7026,1.7003,1.7023,544000000.0
2008-03-24 23:05:00,1.7023,1.7026,1.7023,1.7026,104000000.0
2008-03-24 23:10:00,1.7026,1.7026,1.7015,1.7022,125500000.0
2008-03-24 23:15:00,1.7022,1.7026,1.702,1.7023,97400000.0
2008-03-24 23:20:00,1.7023,1.7026,1.7022,1.7024,186700000.0
2008-03-24 23:25:00,1.7024,1.7024,1.7017,1.7018,45600000.0
2008-03-24 23:30:00,1.7018,1.7024,1.7017,1.7019,80100000.0
2008-03-24 23:35:00,1.7019,1.7023,1.7015,1.7016,92800000.0
2008-03-24 23:40:00,1.7016,1.7018,1.6992,1.701,193500000.0
2008-03-24 23:45:00,1.701,1.7011,1.699,1.7007,708700000.0
2008-03-24 23:50:00,1.7007,1.7016,1.7007,1.7012,261700000.0
2008-03-24 23:55:00,1.7012,1.7015,1.6994,1.7005,986900000.0
2008-03-25 00:00:00,1.7003,1.7008,1.6991,1.6997,981200000.0
2008-03-25 00:05:00,1.6997,1.7001,1.6992,1.6996,805300000.0
2008-03-25 00:10:00,1.6996,1.6999,1.6994,1.6994,1048800000.0
2008-03-25 00:15:00,1.6995,1.6996,1.6986,1.6993,1585300000.0
2008-03-25 00:20:00,1.6993,1.6993,1.6986,1.6987,264300000.0
2008-03-25 00:25:00,1.6987,1.6989,1.6952,1.6952,602100000.0
2008-03-25 00:30:00,1.6952,1.6964,1.6952,1.6964,509900000.0
2008-03-25 00:35:00,1.6964,1.6964,1.6958,1.6959,276100000.0
2008-03-25 00:40:00,1.6959,1.6961,1.6942,1.6944,267100000.0
2008-03-25 00:45:00,1.6944,1.6954,1.6941,1.6952,323700000.0
2008-03-25 00:50:00,1.6952,1.6955,1.6943,1.69465,176700000.0
2008-03-25 00:55:00,1.69465,1.69575,1.6946,1.6949,294000000.0
2008-03-25 01:00:00,1.6949,1.6962,1.6948,1.69585,352100000.0
2008-03-25 01:05:00,1.69585,1.69595,1.6951,1.69525,200600000.0
2008-03-25 01:10:00,1.69525,1.6954,1.6937,1.695,399300000.0
2008-03-25 01:15:00,1.695,1.6954,1.6942,1.695,615800000.0
2008-03-25 01:20:00,1.695,1.6958,1.6947,1.6956,651200000.0
2008-03-25 01:25:00,1.6956,1.6957,1.69505,1.69515,366400000.0
2008-03-25 01:30:00,1.69515,1.6953,1.6937,1.69475,578600000.0
2008-03-25 01:35:00,1.69475,1.6966,1.6947,1.6963,664200000.0
2008-03-25 01:40:00,1.6963,1.6971,1.6958,1.6967,420600000.0
2008-03-25 01:45:00,1.6967,1.6971,1.6965,1.6968,235400000.0
2008-03-25 01:50:00,1.6968,1.6974,1.6966,1.6969,234600000.0
2008-03-25 01:55:00,1.6969,1.6969,1.6953,1.6964,457400000.0
2008-03-25 02:00:00,1.6964,1.6977,1.6963,1.6975,305500000.0
2008-03-25 02:05:00,1.6975,1.6979,1.6973,1.6973,389800000.0
2008-03-25 02:10:00,1.6978,1.6978,1.6969,1.6971,222900000.0
2008-03-25 02:15:00,1.6971,1.69765,1.6967,1.697,221000000.0
2008-03-25 02:20:00,1.697,1.6971,1.6966,1.6967,147300000.0
2008-03-25 02:25:00,1.6967,1.6967,1.6959,1.6962,158200000.0
2008-03-25 02:30:00,1.6962,1.6967,1.696,1.6963,102100000.0
2008-03-25 02:35:00,1.6963,1.6967,1.6958,1.6959,163500000.0
2008-03-25 02:40:00,1.6959,1.6968,1.6959,1.6965,186700000.0
2008-03-25 02:45:00,1.6965,1.6968,1.6963,1.6963,145000000.0
2008-03-25 02:50:00,1.6963,1.6964,1.6957,1.6958,174800000.0
2008-03-25 02:55:00,1.6959,1.697,1.6959,1.697,264500000.0
2008-03-25 03:00:00,1.697,1.69725,1.6952,1.6955,294800000.0
2008-03-25 03:05:00,1.6955,1.6964,1.6951,1.6958,525500000.0
2008-03-25 03:10:00,1.6958,1.6964,1.6957,1.6958,204400000.0
2008-03-25 03:15:00,1.6958,1.697,1.6957,1.6968,209600000.0
2008-03-25 03:20:00,1.6968,1.6972,1.6965,1.697,270100000.0
2008-03-25 03:25:00,1.697,1.6975,1.6966,1.6972,245800000.0
2008-03-25 03:30:00,1.6972,1.6977,1.6968,1.6971,223000000.0
2008-03-25 03:35:00,1.6971,1.6975,1.6969,1.6973,207200000.0
2008-03-25 03:40:00,1.6973,1.698,1.6967,1.6978,306900000.0
2008-03-25 03:45:00,1.6978,1.6979,1.6968,1.697,194400000.0
2008-03-25 03:50:00,1.697,1.6983,1.697,1.6982,207200000.0
2008-03-25 03:55:00,1.6982,1.699,1.6978,1.6987,177400000.0
2008-03-25 04:00:00,1.6987,1.6992,1.6978,1.6979,671700000.0
2008-03-25 04:05:00,1.6979,1.699,1.69735,1.6986,582600000.0
2008-03-25 04:10:00,1.6986,1.6993,1.6981,1.6984,166800000.0
2008-03-25 04:15:00,1.6984,1.69915,1.69785,1.6984,1356800000.0
2008-03-25 04:20:00,1.6984,1.7,1.69815,1.6997,279300000.0
2008-03-25 04:25:00,1.6997,1.70125,1.6993,1.70075,246800000.0
2008-03-25 04:30:00,1.70075,1.70345,1.70075,1.7029,360800000.0
2008-03-25 04:35:00,1.70295,1.7039,1.70275,1.70305,267900000.0
2008-03-25 04:40:00,1.70305,1.70355,1.70265,1.7033,258400000.0
2008-03-25 04:45:00,1.7033,1.70355,1.7023,1.70255,208100000.0
2008-03-25 04:50:00,1.70255,1.70395,1.70225,1.7033,375700000.0
2008-03-25 04:55:00,1.7033,1.7052,1.7029,1.70395,319700000.0
2008-03-25 05:00:00,1.70395,1.7048,1.7034,1.7044,319500000.0
2008-03-25 05:05:00,1.7044,1.7045,1.7031,1.7035,465800000.0
2008-03-25 05:10:00,1.7035,1.7043,1.70295,1.7042,358800000.0
2008-03-25 05:15:00,1.7042,1.706,1.7039,1.70525,227700000.0
2008-03-25 05:20:00,1.70525,1.7068,1.70475,1.70575,404700000.0
2008-03-25 05:25:00,1.70575,1.7062,1.70525,1.70595,158100000.0
2008-03-25 05:30:00,1.70595,1.706,1.7048,1.705,150900000.0
2008-03-25 05:35:00,1.705,1.7051,1.7039,1.7046,141500000.0
2008-03-25 05:40:00,1.7046,1.70485,1.7032,1.7036,195700000.0
2008-03-25 05:45:00,1.7036,1.7036,1.7029,1.7033,151300000.0
2008-03-25 05:50:00,1.7033,1.70455,1.7031,1.7044,195000000.0
2008-03-25 05:55:00,1.70445,1.7058,1.70425,1.705,271700000.0
2008-03-25 06:00:00,1.705,1.706,1.7045,1.7051,247400000.0
2008-03-25 06:05:00,1.70515,1.70515,1.70375,1.70435,169000000.0
2008-03-25 06:10:00,1.70435,1.70765,1.70435,1.7072,292700000.0
2008-03-25 06:15:00,1.7072,1.7082,1.70635,1.70695,290300000.0
2008-03-25 06:20:00,1.70695,1.7071,1.706,1.70615,181900000.0
2008-03-25 06:25:00,1.70615,1.70715,1.7057,1.7063,195900000.0
2008-03-25 06:30:00,1.70635,1.7067,1.70585,1.70605,159500000.0
2008-03-25 06:35:00,1.706,1.70675,1.7052,1.7058,261600000.0
2008-03-25 06:40:00,1.7059,1.7059,1.7046,1.7054,183300000.0
2008-03-25 06:45:00,1.70535,1.7057,1.70495,1.70515,213300000.0
2008-03-25 06:50:00,1.70515,1.706,1.70485,1.7059,155700000.0
2008-03-25 06:55:00,1.7059,1.70605,1.70535,1.70535,195400000.0
2008-03-25 07:00:00,1.70535,1.7057,1.70445,1.7053,289500000.0
2008-03-25 07:05:00,1.7053,1.7058,1.70465,1.7052,190500000.0
2008-03-25 07:10:00,1.7052,1.7052,1.70365,1.704,191900000.0
2008-03-25 07:15:00,1.704,1.70485,1.7039,1.7045,180100000.0
2008-03-25 07:20:00,1.7045,1.7051,1.7042,1.7047,146200000.0
2008-03-25 07:25:00,1.7047,1.7051,1.7034,1.7035,202300000.0
2008-03-25 07:30:00,1.7035,1.70435,1.70345,1.7035,225800000.0
2008-03-25 07:35:00,1.7035,1.7041,1.70255,1.70395,194600000.0
2008-03-25 07:40:00,1.70395,1.70455,1.70355,1.70445,147600000.0
2008-03-25 07:45:00,1.70445,1.70495,1.7041,1.7043,130500000.0
2008-03-25 07:50:00,1.7043,1.7045,1.7035,1.7037,162900000.0
2008-03-25 07:55:00,1.7037,1.70445,1.70235,1.7041,248200000.0
2008-03-25 08:00:00,1.7041,1.7051,1.7028,1.7048,248100000.0
2008-03-25 08:05:00,1.7049,1.7049,1.70415,1.70435,181200000.0
2008-03-25 08:10:00,1.70435,1.70495,1.7038,1.70495,171800000.0
2008-03-25 08:15:00,1.70495,1.70545,1.7048,1.70535,229300000.0
2008-03-25 08:20:00,1.70535,1.7059,1.7047,1.70495,263700000.0
2008-03-25 08:25:00,1.70495,1.7052,1.7044,1.7044,176800000.0
2008-03-25 08:30:00,1.7044,1.70485,1.70395,1.70405,151500000.0
2008-03-25 08:35:00,1.70405,1.70425,1.7031,1.70325,200100000.0
2008-03-25 08:40:00,1.7032,1.70385,1.70275,1.70335,167000000.0
2008-03-25 08:45:00,1.70335,1.70365,1.7029,1.7029,114400000.0
2008-03-25 08:50:00,1.7029,1.703,1.70145,1.70175,196300000.0
2008-03-25 08:55:00,1.70185,1.70185,1.69965,1.70085,257600000.0
2008-03-25 09:00:00,1.70085,1.7015,1.70025,1.70035,298000000.0
2008-03-25 09:05:00,1.70035,1.7014,1.69945,1.6999,344500000.0
2008-03-25 09:10:00,1.69995,1.7003,1.69915,1.69945,286100000.0
2008-03-25 09:15:00,1.69955,1.6999,1.69825,1.69885,607100000.0
2008-03-25 09:20:00,1.69885,1.7013,1.69885,1.70085,375400000.0
2008-03-25 09:25:00,1.70085,1.7017,1.6999,1.70005,302500000.0
2008-03-25 09:30:00,1.70005,1.70015,1.6993,1.7,184800000.0
2008-03-25 09:35:00,1.7,1.70095,1.69975,1.7006,266700000.0
2008-03-25 09:40:00,1.7006,1.7022,1.7006,1.70215,471600000.0
2008-03-25 09:45:00,1.70215,1.7027,1.70165,1.7017,264300000.0
2008-03-25 09:50:00,1.7017,1.7025,1.70155,1.70165,532800000.0
2008-03-25 09:55:00,1.70165,1.702,1.70025,1.7003,185800000.0
2008-03-25 10:00:00,1.70025,1.7018,1.70025,1.7006,260200000.0
2008-03-25 10:05:00,1.7006,1.7011,1.7004,1.701,140700000.0
2008-03-25 10:10:00,1.701,1.7015,1.70035,1.7013,254900000.0
2008-03-25 10:15:00,1.7012,1.7013,1.70015,1.70045,231200000.0
2008-03-25 10:20:00,1.7005,1.7013,1.70025,1.7005,202700000.0
2008-03-25 10:25:00,1.7005,1.70155,1.70045,1.70105,201600000.0
2008-03-25 10:30:00,1.70115,1.70185,1.7006,1.7008,254000000.0
2008-03-25 10:35:00,1.7008,1.70085,1.6987,1.6994,298600000.0
2008-03-25 10:40:00,1.6995,1.7013,1.6995,1.7003,295400000.0
2008-03-25 10:45:00,1.7003,1.702,1.69985,1.7012,429600000.0
2008-03-25 10:50:00,1.7012,1.7022,1.7011,1.7011,166700000.0
2008-03-25 10:55:00,1.7011,1.7028,1.7011,1.70185,189800000.0
2008-03-25 11:00:00,1.70185,1.70195,1.7008,1.7011,189200000.0
2008-03-25 11:05:00,1.7011,1.7011,1.7001,1.7004,202900000.0
2008-03-25 11:10:00,1.7004,1.70125,1.7003,1.70065,233000000.0
2008-03-25 11:15:00,1.7007,1.7012,1.7006,1.70095,145700000.0
2008-03-25 11:20:00,1.7013,1.7025,1.7006,1.7025,241600000.0
2008-03-25 11:25:00,1.7025,1.7027,1.7018,1.702,170800000.0
2008-03-25 11:30:00,1.70205,1.7024,1.70175,1.702,251800000.0
2008-03-25 11:35:00,1.702,1.7025,1.7016,1.7023,179000000.0
2008-03-25 11:40:00,1.7023,1.7028,1.7019,1.7026,265100000.0
2008-03-25 11:45:00,1.7026,1.7027,1.7012,1.7024,442800000.0
2008-03-25 11:50:00,1.7024,1.70305,1.70195,1.70265,417700000.0
2008-03-25 11:55:00,1.7026,1.7029,1.7013,1.7015,340400000.0
2008-03-25 12:00:00,1.7015,1.70205,1.70125,1.702,303200000.0
2008-03-25 12:05:00,1.702,1.703,1.70185,1.7027,312600000.0
2008-03-25 12:10:00,1.7027,1.7034,1.70255,1.7034,308800000.0
2008-03-25 12:15:00,1.70335,1.70375,1.702,1.7022,292700000.0
2008-03-25 12:20:00,1.7022,1.7031,1.7021,1.70285,112500000.0
2008-03-25 12:25:00,1.70285,1.70325,1.70285,1.7031,189100000.0
2008-03-25 12:30:00,1.7031,1.7032,1.70195,1.70235,287800000.0
2008-03-25 12:35:00,1.70235,1.70395,1.70215,1.70335,466300000.0
2008-03-25 12:40:00,1.70335,1.7038,1.70255,1.7033,288500000.0
2008-03-25 12:45:00,1.7033,1.70495,1.7025,1.7041,438600000.0
2008-03-25 12:50:00,1.70415,1.70525,1.70395,1.7043,375100000.0
2008-03-25 12:55:00,1.7043,1.7045,1.70375,1.704,413600000.0
2008-03-25 13:00:00,1.704,1.7052,1.704,1.70475,396800000.0
2008-03-25 13:05:00,1.70475,1.7053,1.70455,1.7049,220000000.0
2008-03-25 13:10:00,1.7049,1.7058,1.704,1.70405,410900000.0
2008-03-25 13:15:00,1.7041,1.7055,1.704,1.7043,495300000.0
2008-03-25 13:20:00,1.70425,1.7044,1.7021,1.7029,417500000.0
2008-03-25 13:25:00,1.7029,1.7039,1.7026,1.7035,273200000.0
2008-03-25 13:30:00,1.7035,1.7041,1.7031,1.70385,330000000.0
2008-03-25 13:35:00,1.70385,1.70485,1.7033,1.7033,359800000.0
2008-03-25 13:40:00,1.7033,1.7037,1.703,1.70335,339000000.0
2008-03-25 13:45:00,1.70335,1.704,1.70335,1.7036,271100000.0
2008-03-25 13:50:00,1.7036,1.7046,1.70335,1.70425,304800000.0
2008-03-25 13:55:00,1.70445,1.7046,1.70415,1.7046,237700000.0
2008-03-25 14:00:00,1.7046,1.7051,1.70395,1.7043,289100000.0
2008-03-25 14:05:00,1.70425,1.7049,1.7036,1.7039,261600000.0
2008-03-25 14:10:00,1.7039,1.70405,1.70315,1.7035,197800000.0
2008-03-25 14:15:00,1.7035,1.70495,1.7034,1.7048,152100000.0
2008-03-25 14:20:00,1.7048,1.7048,1.70355,1.7038,225500000.0
2008-03-25 14:25:00,1.7038,1.7042,1.7026,1.7036,283600000.0
2008-03-25 14:30:00,1.7036,1.7037,1.7027,1.7034,267000000.0
2008-03-25 14:35:00,1.7034,1.7038,1.7021,1.7032,331500000.0
2008-03-25 14:40:00,1.7032,1.7034,1.7025,1.7026,281600000.0
2008-03-25 14:45:00,1.7026,1.7026,1.7015,1.70215,226600000.0
2008-03-25 14:50:00,1.70215,1.7028,1.70205,1.7026,243800000.0
2008-03-25 14:55:00,1.7026,1.7036,1.702,1.7032,484800000.0
2008-03-25 15:00:00,1.7032,1.7066,1.70295,1.70575,367000000.0
2008-03-25 15:05:00,1.70575,1.7064,1.7044,1.7048,295300000.0
2008-03-25 15:10:00,1.7048,1.7049,1.7035,1.70355,249800000.0
2008-03-25 15:15:00,1.7035,1.7047,1.7033,1.7036,293300000.0
2008-03-25 15:20:00,1.7036,1.7048,1.7036,1.704,254600000.0
2008-03-25 15:25:00,1.704,1.7044,1.7038,1.7041,249300000.0
2008-03-25 15:30:00,1.7041,1.705,1.7039,1.7049,268100000.0
2008-03-25 15:35:00,1.7049,1.7049,1.7033,1.7036,216200000.0
2008-03-25 15:40:00,1.7036,1.704,1.703,1.704,1301900000.0
2008-03-25 15:45:00,1.704,1.705,1.7037,1.705,384300000.0
2008-03-25 15:50:00,1.705,1.7058,1.70405,1.70505,297700000.0
2008-03-25 15:55:00,1.70505,1.7065,1.705,1.7056,803000000.0
2008-03-25 16:00:00,1.7057,1.711,1.7053,1.70865,928200000.0
2008-03-25 16:05:00,1.709,1.7109,1.7082,1.70835,490400000.0
2008-03-25 16:10:00,1.7086,1.7089,1.7067,1.7075,382500000.0
2008-03-25 16:15:00,1.7075,1.7079,1.70645,1.707,347900000.0
2008-03-25 16:20:00,1.707,1.707,1.7053,1.7059,355600000.0
2008-03-25 16:25:00,1.7059,1.7066,1.7051,1.70605,337300000.0
2008-03-25 16:30:00,1.70605,1.7077,1.7057,1.7074,354000000.0
2008-03-25 16:35:00,1.7072,1.7089,1.7068,1.7085,273100000.0
2008-03-25 16:40:00,1.7085,1.7087,1.70785,1.7086,239300000.0
2008-03-25 16:45:00,1.7086,1.7086,1.70715,1.7072,284000000.0
2008-03-25 16:50:00,1.7072,1.7083,1.7065,1.707,340400000.0
2008-03-25 16:55:00,1.707,1.7074,1.706,1.7064,247800000.0
2008-03-25 17:00:00,1.7064,1.7072,1.7055,1.7057,268100000.0
2008-03-25 17:05:00,1.7057,1.7059,1.704,1.704,277600000.0
2008-03-25 17:10:00,1.704,1.7052,1.7039,1.7041,268800000.0
2008-03-25 17:15:00,1.7041,1.7048,1.7039,1.7047,315700000.0
2008-03-25 17:20:00,1.7047,1.7049,1.70395,1.7044,138600000.0
2008-03-25 17:25:00,1.7044,1.7047,1.7027,1.7032,506000000.0
2008-03-25 17:30:00,1.7032,1.7044,1.70305,1.7036,249400000.0
2008-03-25 17:35:00,1.7036,1.7053,1.7036,1.7053,340600000.0
2008-03-25 17:40:00,1.7053,1.7071,1.7053,1.7067,313000000.0
2008-03-25 17:45:00,1.7067,1.7074,1.7063,1.707,242400000.0
2008-03-25 17:50:00,1.707,1.7072,1.706,1.7062,233300000.0
2008-03-25 17:55:00,1.7062,1.7076,1.7058,1.7069,328500000.0
2008-03-25 18:00:00,1.7069,1.7082,1.7063,1.70785,634400000.0
2008-03-25 18:05:00,1.70785,1.70885,1.7071,1.7071,678500000.0
2008-03-25 18:10:00,1.7071,1.7081,1.7065,1.7065,1177300000.0
2008-03-25 18:15:00,1.7065,1.707,1.7052,1.7054,339600000.0
2008-03-25 18:20:00,1.7054,1.7054,1.7031,1.7045,327800000.0
2008-03-25 18:25:00,1.7045,1.7049,1.7031,1.7039,357200000.0
2008-03-25 18:30:00,1.7039,1.7045,1.70335,1.7045,418100000.0
2008-03-25 18:35:00,1.7045,1.7046,1.7035,1.7042,400400000.0
2008-03-25 18:40:00,1.7042,1.7042,1.7022,1.7024,365700000.0
2008-03-25 18:45:00,1.7024,1.704,1.7024,1.7032,417000000.0
2008-03-25 18:50:00,1.7032,1.70395,1.70235,1.7038,548400000.0
2008-03-25 18:55:00,1.7038,1.7056,1.7035,1.7056,378400000.0
2008-03-25 19:00:00,1.7056,1.7059,1.7037,1.70445,241100000.0
2008-03-25 19:05:00,1.70455,1.70455,1.7034,1.7042,271600000.0
2008-03-25 19:10:00,1.7042,1.7051,1.7041,1.7043,194000000.0
2008-03-25 19:15:00,1.7043,1.7053,1.7041,1.7042,255600000.0
2008-03-25 19:20:00,1.70425,1.7044,1.7037,1.7037,173900000.0
2008-03-25 19:25:00,1.7037,1.7043,1.70365,1.7042,264200000.0
2008-03-25 19:30:00,1.7042,1.7043,1.7031,1.7038,244700000.0
2008-03-25 19:35:00,1.70385,1.7043,1.7032,1.7032,136400000.0
2008-03-25 19:40:00,1.7032,1.7043,1.70315,1.7042,114100000.0
2008-03-25 19:45:00,1.7042,1.7044,1.7035,1.7036,114000000.0
2008-03-25 19:50:00,1.7036,1.7036,1.70245,1.7027,103100000.0
2008-03-25 19:55:00,1.7027,1.7029,1.70055,1.70085,238500000.0
2008-03-25 20:00:00,1.7008,1.7016,1.7001,1.7013,240100000.0
2008-03-25 20:05:00,1.7013,1.7017,1.7007,1.701,170700000.0
2008-03-25 20:10:00,1.701,1.7012,1.7004,1.7009,188100000.0
2008-03-25 20:15:00,1.7009,1.7015,1.7003,1.7015,175400000.0
2008-03-25 20:20:00,1.7015,1.7023,1.70115,1.70215,130400000.0
2008-03-25 20:25:00,1.7021,1.703,1.7021,1.703,144900000.0
2008-03-25 20:30:00,1.703,1.7037,1.7024,1.70355,175600000.0
2008-03-25 20:35:00,1.70355,1.7036,1.7013,1.7013,170600000.0
2008-03-25 20:40:00,1.7013,1.7026,1.7013,1.7025,141300000.0
2008-03-25 20:45:00,1.7025,1.7034,1.7023,1.7032,143000000.0
2008-03-25 20:50:00,1.7032,1.7035,1.7029,1.7032,185800000.0
2008-03-25 20:55:00,1.7032,1.7032,1.7021,1.7026,162900000.0
2008-03-25 21:00:00,1.7026,1.7028,1.7021,1.7023,120300000.0
2008-03-25 21:05:00,1.7023,1.7027,1.702,1.7026,132900000.0
2008-03-25 21:10:00,1.7026,1.7028,1.7021,1.70255,150000000.0
2008-03-25 21:15:00,1.70255,1.70315,1.7025,1.703,82600000.0
2008-03-25 21:20:00,1.703,1.7046,1.703,1.70405,128900000.0
2008-03-25 21:25:00,1.70405,1.70465,1.70395,1.7043,129300000.0
2008-03-25 21:30:00,1.7043,1.7048,1.7042,1.7047,106300000.0
2008-03-25 21:35:00,1.7047,1.7057,1.7045,1.7056,130400000.0
2008-03-25 21:40:00,1.70555,1.7061,1.7044,1.7054,200700000.0
2008-03-25 21:45:00,1.7054,1.7054,1.7046,1.7049,121200000.0
2008-03-25 21:50:00,1.7049,1.7051,1.7039,1.705,159800000.0
2008-03-25 21:55:00,1.705,1.7051,1.70385,1.70395,114700000.0
2008-03-25 22:00:00,1.704,1.7044,1.703,1.703,86300000.0
2008-03-25 22:05:00,1.703,1.7037,1.703,1.7037,136300000.0
2008-03-25 22:10:00,1.7037,1.7037,1.7028,1.7033,117500000.0
2008-03-25 22:15:00,1.7033,1.7035,1.703,1.7035,68800000.0
2008-03-25 22:20:00,1.7035,1.7049,1.7035,1.7047,125300000.0
2008-03-25 22:25:00,1.7047,1.7053,1.7039,1.704,99400000.0
2008-03-25 22:30:00,1.704,1.7058,1.7038,1.7057,181900000.0
2008-03-25 22:35:00,1.7057,1.7075,1.7057,1.7065,230700000.0
2008-03-25 22:40:00,1.7065,1.7073,1.7059,1.7068,180500000.0
2008-03-25 22:45:00,1.7068,1.7077,1.70575,1.7068,221600000.0
2008-03-25 22:50:00,1.7068,1.7068,1.7059,1.7064,196100000.0
2008-03-25 22:55:00,1.7064,1.7064,1.7048,1.7048,193300000.0
2008-03-25 23:00:00,1.7048,1.705,1.704,1.704,623400000.0
2008-03-25 23:05:00,1.704,1.7043,1.7033,1.7035,164200000.0
2008-03-25 23:10:00,1.7035,1.7038,1.7029,1.7035,197700000.0
2008-03-25 23:15:00,1.7036,1.7039,1.7026,1.7029,351500000.0
2008-03-25 23:20:00,1.7029,1.704,1.7028,1.704,492800000.0
2008-03-25 23:25:00,1.704,1.7042,1.7035,1.7035,160800000.0
2008-03-25 23:30:00,1.7037,1.704,1.7033,1.7034,171600000.0
2008-03-25 23:35:00,1.7034,1.7037,1.7021,1.7023,647600000.0
2008-03-25 23:40:00,1.7023,1.7032,1.7022,1.703,410900000.0
2008-03-25 23:45:00,1.703,1.703,1.7024,1.7028,581300000.0
2008-03-25 23:50:00,1.7028,1.7029,1.7025,1.7027,488200000.0
2008-03-25 23:55:00,1.7027,1.7033,1.7027,1.7031,758400000.0
2008-03-26 00:00:00,1.7031,1.7034,1.7029,1.703,255800000.0
2008-03-26 00:05:00,1.703,1.7036,1.7029,1.7032,454100000.0
2008-03-26 00:10:00,1.7032,1.7035,1.7029,1.7032,222500000.0
2008-03-26 00:15:00,1.7032,1.7033,1.7031,1.7032,111300000.0
2008-03-26 00:20:00,1.7032,1.7033,1.7029,1.703,147500000.0
2008-03-26 00:25:00,1.703,1.7032,1.7027,1.7031,116100000.0
2008-03-26 00:30:00,1.703,1.7032,1.7027,1.7031,114300000.0
2008-03-26 00:35:00,1.7031,1.7052,1.7029,1.7052,301600000.0
2008-03-26 00:40:00,1.7052,1.7059,1.7041,1.7053,378000000.0
2008-03-26 00:45:00,1.7053,1.7056,1.7047,1.7051,486800000.0
2008-03-26 00:50:00,1.7051,1.7056,1.70385,1.70385,447400000.0
2008-03-26 00:55:00,1.70385,1.7047,1.70385,1.7044,205900000.0
2008-03-26 01:00:00,1.7045,1.7052,1.704,1.7041,531800000.0
2008-03-26 01:05:00,1.7041,1.7045,1.7034,1.7037,942800000.0
2008-03-26 01:10:00,1.7037,1.7048,1.7032,1.7042,595300000.0
2008-03-26 01:15:00,1.7042,1.7044,1.7032,1.7036,284100000.0
2008-03-26 01:20:00,1.7036,1.7038,1.7034,1.7036,123600000.0
2008-03-26 01:25:00,1.7036,1.7039,1.7035,1.7038,191800000.0
2008-03-26 01:30:00,1.7036,1.7041,1.7033,1.7037,99900000.0
2008-03-26 01:35:00,1.7037,1.7038,1.7028,1.7028,93300000.0
2008-03-26 01:40:00,1.7028,1.703,1.7025,1.7029,448800000.0
2008-03-26 01:45:00,1.703,1.7042,1.7028,1.7031,203700000.0
2008-03-26 01:50:00,1.7033,1.7042,1.7031,1.7037,117900000.0
2008-03-26 01:55:00,1.7037,1.7041,1.7032,1.7034,152300000.0
2008-03-26 02:00:00,1.7034,1.7038,1.703,1.7031,152900000.0
2008-03-26 02:05:00,1.7031,1.7036,1.7031,1.7035,126700000.0
2008-03-26 02:10:00,1.7035,1.7043,1.7033,1.7038,233500000.0
2008-03-26 02:15:00,1.7038,1.705,1.7036,1.7041,257100000.0
2008-03-26 02:20:00,1.7041,1.7053,1.7037,1.7051,297800000.0
2008-03-26 02:25:00,1.7051,1.7056,1.7046,1.7054,328800000.0
2008-03-26 02:30:00,1.7054,1.7061,1.7049,1.7054,509700000.0
2008-03-26 02:35:00,1.7054,1.7071,1.7054,1.7061,438300000.0
2008-03-26 02:40:00,1.7061,1.7074,1.7056,1.706,649500000.0
2008-03-26 02:45:00,1.706,1.706,1.7048,1.7052,439300000.0
2008-03-26 02:50:00,1.7052,1.7057,1.70485,1.7056,185300000.0
2008-03-26 02:55:00,1.7056,1.7063,1.7052,1.70595,227000000.0
2008-03-26 03:00:00,1.70595,1.7064,1.7053,1.70625,193500000.0
2008-03-26 03:05:00,1.70625,1.7072,1.7061,1.7061,171200000.0
2008-03-26 03:10:00,1.7061,1.7066,1.7054,1.7065,147000000.0
2008-03-26 03:15:00,1.7065,1.7065,1.70585,1.70605,255200000.0
2008-03-26 03:20:00,1.70605,1.7065,1.7057,1.7063,210600000.0
2008-03-26 03:25:00,1.7063,1.7063,1.7057,1.7062,120300000.0
2008-03-26 03:30:00,1.7062,1.7082,1.7062,1.7081,155200000.0
2008-03-26 03:35:00,1.7081,1.7085,1.707,1.7081,157100000.0
2008-03-26 03:40:00,1.7081,1.7084,1.7078,1.7082,125000000.0
2008-03-26 03:45:00,1.7082,1.7085,1.7078,1.7081,162400000.0
2008-03-26 03:50:00,1.7081,1.7086,1.7077,1.7084,113000000.0
2008-03-26 03:55:00,1.7084,1.70885,1.7083,1.7087,126900000.0
2008-03-26 04:00:00,1.7087,1.7091,1.7085,1.7087,105800000.0
2008-03-26 04:05:00,1.7087,1.7096,1.7083,1.7094,142300000.0
2008-03-26 04:10:00,1.7094,1.7096,1.7086,1.7088,126400000.0
2008-03-26 04:15:00,1.7088,1.7091,1.7086,1.7087,92300000.0
2008-03-26 04:20:00,1.7087,1.7087,1.7075,1.7078,103800000.0
2008-03-26 04:25:00,1.7078,1.708,1.7076,1.7076,98900000.0
2008-03-26 04:30:00,1.7076,1.70795,1.707,1.7077,291200000.0
2008-03-26 04:35:00,1.7077,1.70815,1.7075,1.7077,291700000.0
2008-03-26 04:40:00,1.7077,1.7079,1.7071,1.7072,129500000.0
2008-03-26 04:45:00,1.7072,1.7073,1.7067,1.70685,152800000.0
2008-03-26 04:50:00,1.7068,1.7075,1.7067,1.70715,200600000.0
2008-03-26 04:55:00,1.70715,1.7074,1.7061,1.70655,342500000.0
2008-03-26 05:00:00,1.70655,1.7075,1.70655,1.7067,293200000.0
2008-03-26 05:05:00,1.7067,1.7068,1.7063,1.7068,151900000.0
2008-03-26 05:10:00,1.7068,1.7069,1.7063,1.7064,120900000.0
2008-03-26 05:15:00,1.7064,1.7065,1.7062,1.7064,114800000.0
2008-03-26 05:20:00,1.7064,1.70675,1.70615,1.7063,273600000.0
2008-03-26 05:25:00,1.7063,1.70685,1.7062,1.7068,147100000.0
2008-03-26 05:30:00,1.7068,1.7069,1.7064,1.7066,90800000.0
2008-03-26 05:35:00,1.7066,1.7067,1.7057,1.7057,111200000.0
2008-03-26 05:40:00,1.7057,1.7058,1.7057,1.7057,63200000.0
2008-03-26 05:45:00,1.7057,1.7062,1.7057,1.7061,92000000.0
2008-03-26 05:50:00,1.7061,1.7061,1.7058,1.7059,67700000.0
2008-03-26 05:55:00,1.7059,1.7063,1.7057,1.7057,80600000.0
2008-03-26 06:00:00,1.70615,1.70615,1.7045,1.705,211100000.0
2008-03-26 06:05:00,1.705,1.7051,1.7043,1.7043,112700000.0
2008-03-26 06:10:00,1.7043,1.7046,1.7041,1.7045,141400000.0
2008-03-26 06:15:00,1.7045,1.7048,1.704,1.7046,234900000.0
2008-03-26 06:20:00,1.7046,1.70555,1.7044,1.7054,272500000.0
2008-03-26 06:25:00,1.7054,1.7054,1.7044,1.70455,220600000.0
2008-03-26 06:30:00,1.70455,1.7047,1.7038,1.7039,157500000.0
2008-03-26 06:35:00,1.7039,1.7046,1.7035,1.7041,184800000.0
2008-03-26 06:40:00,1.7041,1.705,1.7039,1.7042,182500000.0
2008-03-26 06:45:00,1.7042,1.7046,1.7038,1.70435,115900000.0
2008-03-26 06:50:00,1.70435,1.7047,1.704,1.7045,180500000.0
2008-03-26 06:55:00,1.7045,1.7052,1.7041,1.705,123600000.0
2008-03-26 07:00:00,1.705,1.7055,1.7048,1.70515,385600000.0
2008-03-26 07:05:00,1.70515,1.70555,1.70485,1.70545,777000000.0
2008-03-26 07:10:00,1.7055,1.70605,1.70535,1.70575,164900000.0
2008-03-26 07:15:00,1.70575,1.7064,1.7055,1.70625,143200000.0
2008-03-26 07:20:00,1.70625,1.7073,1.70625,1.70665,361800000.0
2008-03-26 07:25:00,1.70665,1.7068,1.70635,1.7065,162400000.0
2008-03-26 07:30:00,1.7065,1.7071,1.7065,1.7067,87300000.0
2008-03-26 07:35:00,1.7067,1.7073,1.7067,1.707,96100000.0
2008-03-26 07:40:00,1.707,1.7072,1.7069,1.7072,91400000.0
2008-03-26 07:45:00,1.7072,1.7072,1.70685,1.707,96900000.0
2008-03-26 07:50:00,1.707,1.7071,1.7065,1.7066,117400000.0
2008-03-26 07:55:00,1.7066,1.7067,1.7055,1.7061,238100000.0
2008-03-26 08:00:00,1.7061,1.7065,1.7052,1.7058,275100000.0
2008-03-26 08:05:00,1.7058,1.706,1.7042,1.7046,281400000.0
2008-03-26 08:10:00,1.7046,1.7064,1.7045,1.7059,205500000.0
2008-03-26 08:15:00,1.7059,1.7061,1.7048,1.705,257200000.0
2008-03-26 08:20:00,1.705,1.7053,1.7038,1.7038,245400000.0
2008-03-26 08:25:00,1.7038,1.7051,1.7038,1.7045,271400000.0
2008-03-26 08:30:00,1.7045,1.70475,1.70425,1.7045,171800000.0
2008-03-26 08:35:00,1.7045,1.7045,1.70315,1.7033,223800000.0
2008-03-26 08:40:00,1.7033,1.7035,1.70195,1.703,216100000.0
2008-03-26 08:45:00,1.703,1.70445,1.7025,1.70395,207800000.0
2008-03-26 08:50:00,1.70395,1.7044,1.70355,1.704,188100000.0
2008-03-26 08:55:00,1.7039,1.7049,1.7036,1.7048,221500000.0
2008-03-26 09:00:00,1.7048,1.7052,1.7043,1.7049,405300000.0
2008-03-26 09:05:00,1.7049,1.7057,1.70445,1.7055,355100000.0
2008-03-26 09:10:00,1.7055,1.7059,1.7049,1.70545,477900000.0
2008-03-26 09:15:00,1.70545,1.7062,1.7053,1.70585,266600000.0
2008-03-26 09:20:00,1.70585,1.7063,1.7057,1.706,204700000.0
2008-03-26 09:25:00,1.706,1.706,1.70445,1.7047,266800000.0
2008-03-26 09:30:00,1.7046,1.7048,1.7037,1.7042,295200000.0
2008-03-26 09:35:00,1.70425,1.70475,1.7037,1.7038,242100000.0
2008-03-26 09:40:00,1.7038,1.7043,1.70325,1.7041,235300000.0
2008-03-26 09:45:00,1.7041,1.7046,1.70365,1.7038,231300000.0
2008-03-26 09:50:00,1.7038,1.7046,1.7038,1.70415,904600000.0
2008-03-26 09:55:00,1.70415,1.70515,1.70405,1.7046,365800000.0
2008-03-26 10:00:00,1.7046,1.705,1.70395,1.7041,423700000.0
2008-03-26 10:05:00,1.7041,1.7051,1.7041,1.7051,198400000.0
2008-03-26 10:10:00,1.705,1.7062,1.7045,1.70545,334700000.0
2008-03-26 10:15:00,1.7055,1.7065,1.70525,1.7054,349800000.0
2008-03-26 10:20:00,1.7054,1.7068,1.70485,1.70675,343200000.0
2008-03-26 10:25:00,1.70675,1.7085,1.7065,1.7081,414900000.0
2008-03-26 10:30:00,1.7081,1.7084,1.7075,1.7081,265900000.0
2008-03-26 10:35:00,1.7081,1.70905,1.708,1.7083,237900000.0
2008-03-26 10:40:00,1.7083,1.71015,1.70785,1.7097,255800000.0
2008-03-26 10:45:00,1.7098,1.7104,1.709,1.70985,243900000.0
2008-03-26 10:50:00,1.70985,1.7101,1.7087,1.7087,254000000.0
2008-03-26 10:55:00,1.7087,1.7094,1.708,1.70865,390500000.0
2008-03-26 11:00:00,1.70885,1.71295,1.70855,1.70915,1575900000.0
2008-03-26 11:05:00,1.709,1.7132,1.7089,1.7121,535200000.0
2008-03-26 11:10:00,1.71205,1.7145,1.7119,1.7127,558500000.0
2008-03-26 11:15:00,1.7127,1.7147,1.7124,1.7137,448500000.0
2008-03-26 11:20:00,1.7137,1.7152,1.7125,1.7125,435500000.0
2008-03-26 11:25:00,1.7125,1.7144,1.7125,1.71405,404500000.0
2008-03-26 11:30:00,1.71405,1.7161,1.7137,1.7156,371800000.0
2008-03-26 11:35:00,1.7156,1.7168,1.7148,1.71575,413800000.0
2008-03-26 11:40:00,1.7158,1.7167,1.71505,1.71525,605000000.0
2008-03-26 11:45:00,1.71525,1.716,1.71505,1.7154,534800000.0
2008-03-26 11:50:00,1.7154,1.71585,1.7143,1.7155,414600000.0
2008-03-26 11:55:00,1.7155,1.7169,1.7141,1.7141,382900000.0
2008-03-26 12:00:00,1.7141,1.7148,1.7135,1.7137,364000000.0
2008-03-26 12:05:00,1.7137,1.714,1.7114,1.7119,357900000.0
2008-03-26 12:10:00,1.7119,1.7136,1.7118,1.7124,379600000.0
2008-03-26 12:15:00,1.7124,1.71285,1.7114,1.7121,334900000.0
2008-03-26 12:20:00,1.7121,1.7124,1.7114,1.71175,263500000.0
2008-03-26 12:25:00,1.71175,1.7122,1.7106,1.71065,282500000.0
2008-03-26 12:30:00,1.71075,1.7112,1.71005,1.71045,325600000.0
2008-03-26 12:35:00,1.71045,1.7107,1.70945,1.71045,301400000.0
2008-03-26 12:40:00,1.71045,1.71095,1.7104,1.71075,139800000.0
2008-03-26 12:45:00,1.71075,1.7124,1.71055,1.7122,259000000.0
2008-03-26 12:50:00,1.7122,1.71325,1.71195,1.7126,310700000.0
2008-03-26 12:55:00,1.7126,1.7127,1.71115,1.71135,369800000.0
2008-03-26 13:00:00,1.71135,1.7116,1.7095,1.71025,372100000.0
2008-03-26 13:05:00,1.71025,1.7105,1.70915,1.7097,239800000.0
2008-03-26 13:10:00,1.70985,1.71005,1.70765,1.70815,280600000.0
2008-03-26 13:15:00,1.70815,1.70855,1.70645,1.7066,302900000.0
2008-03-26 13:20:00,1.7066,1.7068,1.7042,1.7048,356900000.0
2008-03-26 13:25:00,1.7048,1.7049,1.70225,1.70355,271000000.0
2008-03-26 13:30:00,1.70355,1.7049,1.70335,1.7047,317200000.0
2008-03-26 13:35:00,1.7047,1.7049,1.7039,1.7042,284500000.0
2008-03-26 13:40:00,1.7042,1.7045,1.70345,1.7042,262000000.0
2008-03-26 13:45:00,1.7042,1.7055,1.7042,1.7052,308800000.0
2008-03-26 13:50:00,1.7052,1.7064,1.7047,1.7058,233900000.0
2008-03-26 13:55:00,1.7058,1.7059,1.7039,1.7041,226900000.0
2008-03-26 14:00:00,1.7041,1.7062,1.7041,1.7055,273000000.0
2008-03-26 14:05:00,1.7055,1.7063,1.7055,1.7063,175700000.0
2008-03-26 14:10:00,1.7063,1.7078,1.7061,1.70715,202000000.0
2008-03-26 14:15:00,1.70715,1.7075,1.7065,1.7074,241900000.0
2008-03-26 14:20:00,1.7075,1.70885,1.70685,1.7082,267100000.0
2008-03-26 14:25:00,1.7082,1.70885,1.70695,1.70695,334800000.0
2008-03-26 14:30:00,1.70705,1.71035,1.70705,1.70995,500400000.0
2008-03-26 14:35:00,1.70995,1.7101,1.7072,1.708,234500000.0
2008-03-26 14:40:00,1.70785,1.70785,1.7051,1.7057,282100000.0
2008-03-26 14:45:00,1.7057,1.70655,1.70545,1.7064,309600000.0
2008-03-26 14:50:00,1.7064,1.70655,1.7056,1.706,186800000.0
2008-03-26 14:55:00,1.706,1.7071,1.7057,1.70685,173500000.0
2008-03-26 15:00:00,1.70695,1.70715,1.70645,1.70715,148400000.0
2008-03-26 15:05:00,1.70715,1.70715,1.705,1.70555,178200000.0
2008-03-26 15:10:00,1.70555,1.70565,1.70375,1.704,147000000.0
2008-03-26 15:15:00,1.704,1.7052,1.704,1.7047,110800000.0
2008-03-26 15:20:00,1.7047,1.7053,1.7044,1.7044,99900000.0
2008-03-26 15:25:00,1.7044,1.7055,1.70435,1.7054,115400000.0
2008-03-26 15:30:00,1.7054,1.70675,1.7053,1.70645,126000000.0
2008-03-26 15:35:00,1.70655,1.7072,1.7063,1.70665,142400000.0
2008-03-26 15:40:00,1.70655,1.7076,1.7058,1.707,263800000.0
2008-03-26 15:45:00,1.707,1.7096,1.7069,1.7093,470000000.0
2008-03-26 15:50:00,1.7093,1.7099,1.7087,1.7098,677500000.0
2008-03-26 15:55:00,1.7098,1.7107,1.7087,1.7091,1303800000.0
2008-03-26 16:00:00,1.7091,1.7096,1.7081,1.7081,631300000.0
2008-03-26 16:05:00,1.7081,1.7082,1.7068,1.707,766600000.0
2008-03-26 16:10:00,1.707,1.7074,1.706,1.707,357900000.0
2008-03-26 16:15:00,1.707,1.7072,1.7063,1.707,262700000.0
2008-03-26 16:20:00,1.707,1.7075,1.7068,1.7072,166800000.0
2008-03-26 16:25:00,1.7072,1.7083,1.7068,1.708,437200000.0
2008-03-26 16:30:00,1.708,1.7088,1.7074,1.7084,266400000.0
2008-03-26 16:35:00,1.7084,1.7085,1.7074,1.708,193300000.0
2008-03-26 16:40:00,1.708,1.70845,1.7078,1.7084,214900000.0
2008-03-26 16:45:00,1.7084,1.7095,1.708,1.7091,151800000.0
2008-03-26 16:50:00,1.7091,1.7096,1.7084,1.7091,207700000.0
2008-03-26 16:55:00,1.7091,1.7102,1.7089,1.7098,140000000.0
2008-03-26 17:00:00,1.7098,1.7108,1.7094,1.7101,335500000.0
2008-03-26 17:05:00,1.7101,1.7104,1.7091,1.71,184900000.0
2008-03-26 17:10:00,1.7099,1.7105,1.7094,1.71,243600000.0
2008-03-26 17:15:00,1.71,1.7107,1.7091,1.71,167700000.0
2008-03-26 17:20:00,1.7101,1.7101,1.7092,1.7097,113500000.0
2008-03-26 17:25:00,1.7097,1.7099,1.7078,1.7083,176800000.0
2008-03-26 17:30:00,1.70825,1.709,1.7072,1.7075,182100000.0
2008-03-26 17:35:00,1.7075,1.7088,1.7073,1.7084,262100000.0
2008-03-26 17:40:00,1.7084,1.7107,1.7082,1.7105,245100000.0
2008-03-26 17:45:00,1.7105,1.7115,1.7098,1.7102,174300000.0
2008-03-26 17:50:00,1.7102,1.7124,1.71,1.7121,238900000.0
2008-03-26 17:55:00,1.7121,1.7139,1.7117,1.7138,233300000.0
2008-03-26 18:00:00,1.7139,1.7149,1.7134,1.7139,298500000.0
2008-03-26 18:05:00,1.7139,1.7152,1.7137,1.715,261000000.0
2008-03-26 18:10:00,1.715,1.7157,1.7147,1.7152,253600000.0
2008-03-26 18:15:00,1.7152,1.7159,1.7148,1.7156,218700000.0
2008-03-26 18:20:00,1.7156,1.7181,1.7156,1.7178,384700000.0
2008-03-26 18:25:00,1.7178,1.7181,1.7173,1.7173,378800000.0
2008-03-26 18:30:00,1.7173,1.7174,1.7162,1.717,227900000.0
2008-03-26 18:35:00,1.717,1.7187,1.7161,1.7182,166900000.0
2008-03-26 18:40:00,1.7182,1.7188,1.7176,1.7181,183200000.0
2008-03-26 18:45:00,1.7181,1.7191,1.7181,1.7187,204300000.0
2008-03-26 18:50:00,1.7187,1.7207,1.7184,1.7206,171700000.0
2008-03-26 18:55:00,1.7206,1.7219,1.7197,1.7218,296000000.0
2008-03-26 19:00:00,1.7218,1.7227,1.7196,1.7201,154900000.0
2008-03-26 19:05:00,1.7201,1.7208,1.719,1.7202,248400000.0
2008-03-26 19:10:00,1.7202,1.7204,1.7173,1.7179,224500000.0
2008-03-26 19:15:00,1.7179,1.7203,1.7177,1.7191,267800000.0
2008-03-26 19:20:00,1.7191,1.7198,1.7181,1.7184,348600000.0
2008-03-26 19:25:00,1.7182,1.719,1.7179,1.7186,420200000.0
2008-03-26 19:30:00,1.7186,1.7208,1.7182,1.7203,245100000.0
2008-03-26 19:35:00,1.7203,1.7233,1.7201,1.7227,216700000.0
2008-03-26 19:40:00,1.7227,1.7235,1.722,1.7221,208600000.0
2008-03-26 19:45:00,1.7221,1.7228,1.7218,1.7221,203900000.0
2008-03-26 19:50:00,1.7221,1.7234,1.7217,1.7234,127800000.0
2008-03-26 19:55:00,1.7235,1.7249,1.7227,1.7241,446600000.0
2008-03-26 20:00:00,1.7241,1.7268,1.7237,1.7256,267400000.0
2008-03-26 20:05:00,1.7256,1.7261,1.7252,1.7257,162500000.0
2008-03-26 20:10:00,1.7257,1.726,1.725,1.725,92400000.0
2008-03-26 20:15:00,1.7249,1.7249,1.7233,1.7237,128500000.0
2008-03-26 20:20:00,1.7237,1.7246,1.7235,1.7246,103800000.0
2008-03-26 20:25:00,1.7245,1.7254,1.7244,1.7247,182800000.0
2008-03-26 20:30:00,1.7247,1.725,1.7238,1.7238,66900000.0
2008-03-26 20:35:00,1.7238,1.7241,1.7235,1.7238,184300000.0
2008-03-26 20:40:00,1.7238,1.7244,1.72375,1.724,186500000.0
2008-03-26 20:45:00,1.724,1.7246,1.724,1.7243,93000000.0
2008-03-26 20:50:00,1.72435,1.7258,1.7238,1.7241,226000000.0
2008-03-26 20:55:00,1.7241,1.7243,1.7219,1.7219,154500000.0
2008-03-26 21:00:00,1.7219,1.7226,1.7211,1.7225,181000000.0
2008-03-26 21:05:00,1.7225,1.7227,1.7219,1.7225,175700000.0
2008-03-26 21:10:00,1.7225,1.7232,1.7213,1.723,228300000.0
2008-03-26 21:15:00,1.723,1.723,1.7213,1.7219,94900000.0
2008-03-26 21:20:00,1.7219,1.7229,1.7218,1.7226,138600000.0
2008-03-26 21:25:00,1.7226,1.7226,1.7222,1.7226,49800000.0
2008-03-26 21:30:00,1.7226,1.7238,1.7223,1.7229,131700000.0
2008-03-26 21:35:00,1.7231,1.7236,1.7228,1.7235,88600000.0
2008-03-26 21:40:00,1.7235,1.7238,1.7219,1.7229,111800000.0
2008-03-26 21:45:00,1.7229,1.7237,1.7225,1.7231,73100000.0
2008-03-26 21:50:00,1.7231,1.7234,1.7214,1.7229,141900000.0
2008-03-26 21:55:00,1.7229,1.7233,1.7213,1.7218,68900000.0
2008-03-26 22:00:00,1.7218,1.7226,1.7214,1.7221,126100000.0
2008-03-26 22:05:00,1.7221,1.7238,1.7219,1.7233,137400000.0
2008-03-26 22:10:00,1.7233,1.7245,1.7232,1.7236,227900000.0
2008-03-26 22:15:00,1.7236,1.7238,1.723,1.7233,130400000.0
2008-03-26 22:20:00,1.7233,1.7239,1.7233,1.7238,59900000.0
2008-03-26 22:25:00,1.7238,1.7256,1.7238,1.7254,88200000.0
2008-03-26 22:30:00,1.7254,1.7257,1.7243,1.7245,94300000.0
2008-03-26 22:35:00,1.7245,1.7249,1.7241,1.7249,64200000.0
2008-03-26 22:40:00,1.7249,1.7252,1.7244,1.7244,62200000.0
2008-03-26 22:45:00,1.7244,1.7251,1.724,1.7241,110600000.0
2008-03-26 22:50:00,1.7241,1.7241,1.7227,1.723,195900000.0
2008-03-26 22:55:00,1.723,1.723,1.7207,1.7207,1021300000.0
2008-03-26 23:00:00,1.7207,1.7218,1.7207,1.7211,525400000.0
2008-03-26 23:05:00,1.7211,1.7212,1.7198,1.7204,122800000.0
2008-03-26 23:10:00,1.7204,1.7207,1.71985,1.72055,85400000.0
2008-03-26 23:15:00,1.72055,1.72175,1.7205,1.7208,121700000.0
2008-03-26 23:20:00,1.7208,1.7217,1.72045,1.72165,75900000.0
2008-03-26 23:25:00,1.72165,1.7221,1.7209,1.721,63600000.0
2008-03-26 23:30:00,1.721,1.7211,1.7199,1.7209,98600000.0
2008-03-26 23:35:00,1.7209,1.7212,1.7207,1.7212,92300000.0
2008-03-26 23:40:00,1.7212,1.7216,1.7207,1.72075,124000000.0
2008-03-26 23:45:00,1.72075,1.7214,1.7204,1.7204,139100000.0
2008-03-26 23:50:00,1.7204,1.7205,1.7191,1.7195,137000000.0
2008-03-26 23:55:00,1.7195,1.7205,1.7193,1.7203,300500000.0
2008-03-27 00:00:00,1.7203,1.7209,1.7197,1.7208,230400000.0
2008-03-27 00:05:00,1.7208,1.7208,1.7197,1.7198,122600000.0
2008-03-27 00:10:00,1.7198,1.721,1.7197,1.7206,285800000.0
2008-03-27 00:15:00,1.7206,1.721,1.7205,1.721,68200000.0
2008-03-27 00:20:00,1.721,1.7221,1.7208,1.7215,104200000.0
2008-03-27 00:25:00,1.7215,1.7221,1.7205,1.7214,152100000.0
2008-03-27 00:30:00,1.7214,1.7219,1.7212,1.7214,114700000.0
2008-03-27 00:35:00,1.7214,1.7221,1.7205,1.7221,331000000.0
2008-03-27 00:40:00,1.7221,1.7224,1.7214,1.7224,801300000.0
2008-03-27 00:45:00,1.7224,1.7224,1.7218,1.7218,479200000.0
2008-03-27 00:50:00,1.7218,1.7223,1.7214,1.7214,510300000.0
2008-03-27 00:55:00,1.7214,1.7214,1.7206,1.7208,672300000.0
2008-03-27 01:00:00,1.7208,1.7208,1.72,1.7205,978500000.0
2008-03-27 01:05:00,1.7205,1.7217,1.7204,1.7217,475600000.0
2008-03-27 01:10:00,1.7217,1.7217,1.721,1.721,453500000.0
2008-03-27 01:15:00,1.721,1.7214,1.721,1.7213,446900000.0
2008-03-27 01:20:00,1.7213,1.7216,1.7206,1.721,438600000.0
2008-03-27 01:25:00,1.721,1.721,1.7204,1.7206,502400000.0
2008-03-27 01:30:00,1.7206,1.7207,1.7204,1.7206,525100000.0
2008-03-27 01:35:00,1.7206,1.7206,1.7197,1.7199,633300000.0
2008-03-27 01:40:00,1.7199,1.7205,1.7198,1.7205,819400000.0
2008-03-27 01:45:00,1.7205,1.7206,1.7202,1.7206,435800000.0
2008-03-27 01:50:00,1.7206,1.7206,1.7192,1.7197,458800000.0
2008-03-27 01:55:00,1.7197,1.7206,1.71935,1.72025,481900000.0
2008-03-27 02:00:00,1.72025,1.7204,1.7193,1.7202,429900000.0
2008-03-27 02:05:00,1.7202,1.7204,1.71975,1.7199,408100000.0
2008-03-27 02:10:00,1.7199,1.7204,1.7198,1.7204,384500000.0
2008-03-27 02:15:00,1.7204,1.7219,1.72015,1.7212,488600000.0
2008-03-27 02:20:00,1.7212,1.7219,1.7212,1.7216,552800000.0
2008-03-27 02:25:00,1.7216,1.7216,1.721,1.7211,415200000.0
2008-03-27 02:30:00,1.7211,1.7212,1.7206,1.7207,439700000.0
2008-03-27 02:35:00,1.7207,1.7218,1.7207,1.7217,432600000.0
2008-03-27 02:40:00,1.7217,1.7224,1.7213,1.7224,432600000.0
2008-03-27 02:45:00,1.7224,1.7227,1.7218,1.7227,432800000.0
2008-03-27 02:50:00,1.7227,1.7229,1.7219,1.7219,430700000.0
2008-03-27 02:55:00,1.7219,1.7223,1.7213,1.7219,440000000.0
2008-03-27 03:00:00,1.7219,1.7231,1.7215,1.7231,432700000.0
2008-03-27 03:05:00,1.7231,1.7254,1.7227,1.7249,630300000.0
2008-03-27 03:10:00,1.7249,1.7252,1.7234,1.7238,434700000.0
2008-03-27 03:15:00,1.7236,1.7237,1.7228,1.7231,436200000.0
2008-03-27 03:20:00,1.7231,1.7239,1.7231,1.7232,449700000.0
2008-03-27 03:25:00,1.7232,1.72365,1.7222,1.7232,537300000.0
2008-03-27 03:30:00,1.7232,1.7233,1.72205,1.72235,450400000.0
2008-03-27 03:35:00,1.72235,1.72235,1.7196,1.7204,475700000.0
2008-03-27 03:40:00,1.7204,1.7208,1.7198,1.7208,538800000.0
2008-03-27 03:45:00,1.7209,1.722,1.72075,1.721,462500000.0
2008-03-27 03:50:00,1.721,1.7215,1.7193,1.7194,555200000.0
2008-03-27 03:55:00,1.7195,1.7199,1.7186,1.7192,480900000.0
2008-03-27 04:00:00,1.7192,1.7195,1.7182,1.7189,611900000.0
2008-03-27 04:05:00,1.7189,1.7189,1.71765,1.71835,417300000.0
2008-03-27 04:10:00,1.71835,1.71895,1.7172,1.7174,433600000.0
2008-03-27 04:15:00,1.7175,1.7175,1.71675,1.7169,440600000.0
2008-03-27 04:20:00,1.7169,1.717,1.7163,1.7167,395700000.0
2008-03-27 04:25:00,1.7167,1.7174,1.71635,1.7169,364400000.0
2008-03-27 04:30:00,1.7169,1.71755,1.7166,1.71705,711900000.0
2008-03-27 04:35:00,1.71705,1.7186,1.71705,1.7184,439600000.0
2008-03-27 04:40:00,1.7184,1.7192,1.71795,1.7181,449900000.0
2008-03-27 04:45:00,1.7181,1.7191,1.71775,1.71885,442700000.0
2008-03-27 04:50:00,1.71885,1.71925,1.7185,1.7189,519800000.0
2008-03-27 04:55:00,1.7189,1.7192,1.7183,1.7186,378400000.0
2008-03-27 05:00:00,1.7186,1.7188,1.718,1.7187,339200000.0
2008-03-27 05:05:00,1.7187,1.719,1.7186,1.7188,441100000.0
2008-03-27 05:10:00,1.7188,1.719,1.7185,1.7187,450600000.0
2008-03-27 05:15:00,1.7187,1.7196,1.7187,1.7193,447400000.0
2008-03-27 05:20:00,1.7193,1.7196,1.719,1.7191,446700000.0
2008-03-27 05:25:00,1.7191,1.7191,1.71845,1.71845,481300000.0
2008-03-27 05:30:00,1.71845,1.719,1.71775,1.71805,591000000.0
2008-03-27 05:35:00,1.71805,1.71845,1.71775,1.7178,573400000.0
2008-03-27 05:40:00,1.7178,1.7182,1.71755,1.718,886300000.0
2008-03-27 05:45:00,1.718,1.718,1.7166,1.7176,453600000.0
2008-03-27 05:50:00,1.7176,1.7176,1.717,1.7171,435900000.0
2008-03-27 05:55:00,1.7171,1.7174,1.7165,1.7172,449600000.0
2008-03-27 06:00:00,1.7172,1.7173,1.7162,1.71665,336400000.0
2008-03-27 06:05:00,1.71665,1.7179,1.71665,1.7178,473600000.0
2008-03-27 06:10:00,1.7178,1.71815,1.71735,1.7176,471200000.0
2008-03-27 06:15:00,1.7176,1.71785,1.71715,1.7176,465600000.0
2008-03-27 06:20:00,1.7176,1.7179,1.7168,1.7177,436800000.0
2008-03-27 06:25:00,1.7177,1.7179,1.7172,1.71755,432400000.0
2008-03-27 06:30:00,1.71755,1.7181,1.71675,1.717,831200000.0
2008-03-27 06:35:00,1.717,1.7175,1.7168,1.717,699500000.0
2008-03-27 06:40:00,1.717,1.7176,1.7166,1.717,485500000.0
2008-03-27 06:45:00,1.717,1.7173,1.7164,1.7166,427500000.0
2008-03-27 06:50:00,1.7166,1.7172,1.7164,1.7167,515700000.0
2008-03-27 06:55:00,1.7167,1.717,1.7156,1.7166,543900000.0
2008-03-27 07:00:00,1.7166,1.7166,1.7159,1.7161,699300000.0
2008-03-27 07:05:00,1.7161,1.7166,1.7157,1.7157,342000000.0
2008-03-27 07:10:00,1.7157,1.7158,1.7145,1.7145,434800000.0
2008-03-27 07:15:00,1.7145,1.7156,1.7142,1.7154,653600000.0
2008-03-27 07:20:00,1.7154,1.7157,1.715,1.7157,950900000.0
2008-03-27 07:25:00,1.7157,1.7159,1.71495,1.71535,581000000.0
2008-03-27 07:30:00,1.71535,1.7156,1.7149,1.71505,560900000.0
2008-03-27 07:35:00,1.71505,1.7159,1.7148,1.7155,449800000.0
2008-03-27 07:40:00,1.7155,1.7158,1.71515,1.7155,536600000.0
2008-03-27 07:45:00,1.7155,1.7158,1.715,1.7155,817600000.0
2008-03-27 07:50:00,1.7155,1.716,1.7147,1.715,752800000.0
2008-03-27 07:55:00,1.71505,1.7162,1.7147,1.7158,724600000.0
2008-03-27 08:00:00,1.7158,1.7168,1.7157,1.7161,593200000.0
2008-03-27 08:05:00,1.7161,1.7164,1.7158,1.7164,482300000.0
2008-03-27 08:10:00,1.7164,1.7167,1.7148,1.7157,437600000.0
2008-03-27 08:15:00,1.7157,1.7161,1.7152,1.7159,477200000.0
2008-03-27 08:20:00,1.7159,1.7166,1.7156,1.7159,433100000.0
2008-03-27 08:25:00,1.7158,1.7159,1.715,1.7155,437200000.0
2008-03-27 08:30:00,1.7155,1.7164,1.71525,1.7159,373600000.0
2008-03-27 08:35:00,1.7159,1.71755,1.7159,1.71695,441000000.0
2008-03-27 08:40:00,1.71695,1.71715,1.7156,1.71655,295500000.0
2008-03-27 08:45:00,1.7166,1.71725,1.716,1.71705,299400000.0
2008-03-27 08:50:00,1.71705,1.71725,1.71605,1.7167,179500000.0
2008-03-27 08:55:00,1.7167,1.717,1.7161,1.7164,149900000.0
2008-03-27 09:00:00,1.7164,1.7173,1.7162,1.71695,595000000.0
2008-03-27 09:05:00,1.717,1.71745,1.7165,1.71685,512800000.0
2008-03-27 09:10:00,1.71685,1.7176,1.71645,1.7174,627400000.0
2008-03-27 09:15:00,1.71745,1.71745,1.7165,1.71665,303600000.0
2008-03-27 09:20:00,1.71665,1.71705,1.7162,1.7164,219600000.0
2008-03-27 09:25:00,1.7164,1.7171,1.7158,1.71695,454900000.0
2008-03-27 09:30:00,1.71695,1.7177,1.7165,1.7176,482200000.0
2008-03-27 09:35:00,1.7176,1.7183,1.717,1.7176,517200000.0
2008-03-27 09:40:00,1.7176,1.7178,1.7169,1.71715,594500000.0
2008-03-27 09:45:00,1.7171,1.7177,1.7167,1.717,702300000.0
2008-03-27 09:50:00,1.71705,1.7173,1.7165,1.7165,714800000.0
2008-03-27 09:55:00,1.7164,1.7169,1.7141,1.71415,626000000.0
2008-03-27 10:00:00,1.7142,1.7143,1.71145,1.7121,393400000.0
2008-03-27 10:05:00,1.71205,1.71245,1.7112,1.71185,301100000.0
2008-03-27 10:10:00,1.71185,1.7129,1.7118,1.7126,333500000.0
2008-03-27 10:15:00,1.7126,1.7127,1.71125,1.7117,345900000.0
2008-03-27 10:20:00,1.7117,1.71255,1.71025,1.7121,281500000.0
2008-03-27 10:25:00,1.7121,1.7134,1.7118,1.7127,507500000.0
2008-03-27 10:30:00,1.71265,1.7137,1.71235,1.71315,304000000.0
2008-03-27 10:35:00,1.71315,1.7136,1.71255,1.7135,259800000.0
2008-03-27 10:40:00,1.7135,1.7141,1.7132,1.71375,265400000.0
2008-03-27 10:45:00,1.71375,1.7142,1.7133,1.7138,399900000.0
2008-03-27 10:50:00,1.7138,1.7157,1.7138,1.7154,324000000.0
2008-03-27 10:55:00,1.7154,1.7164,1.71495,1.7157,336400000.0
2008-03-27 11:00:00,1.7157,1.7158,1.71395,1.7148,302500000.0
2008-03-27 11:05:00,1.7148,1.7159,1.7143,1.7145,332200000.0
2008-03-27 11:10:00,1.71435,1.71495,1.7143,1.7144,345800000.0
2008-03-27 11:15:00,1.7144,1.7151,1.7142,1.7148,431200000.0
2008-03-27 11:20:00,1.7148,1.7163,1.7146,1.7157,336400000.0
2008-03-27 11:25:00,1.7157,1.7166,1.7151,1.7165,426100000.0
2008-03-27 11:30:00,1.7165,1.7166,1.71515,1.7152,368500000.0
2008-03-27 11:35:00,1.7152,1.7158,1.7151,1.7152,436300000.0
2008-03-27 11:40:00,1.7152,1.7154,1.71485,1.715,380600000.0
2008-03-27 11:45:00,1.715,1.7152,1.7133,1.7142,391500000.0
2008-03-27 11:50:00,1.7142,1.7142,1.7127,1.7134,427700000.0
2008-03-27 11:55:00,1.7134,1.7134,1.711,1.71195,389000000.0
2008-03-27 12:00:00,1.7119,1.713,1.7117,1.71265,199800000.0
2008-03-27 12:05:00,1.71265,1.7139,1.71205,1.7136,317900000.0
2008-03-27 12:10:00,1.7136,1.71515,1.7134,1.7141,370400000.0
2008-03-27 12:15:00,1.71395,1.71495,1.71365,1.71385,411500000.0
2008-03-27 12:20:00,1.71385,1.714,1.7124,1.7132,309600000.0
2008-03-27 12:25:00,1.7129,1.713,1.7118,1.7125,375800000.0
2008-03-27 12:30:00,1.7125,1.71405,1.7118,1.7137,319600000.0
2008-03-27 12:35:00,1.7137,1.7138,1.712,1.7121,272700000.0
2008-03-27 12:40:00,1.7121,1.7136,1.71205,1.71335,103400000.0
2008-03-27 12:45:00,1.71335,1.7138,1.7127,1.7132,106200000.0
2008-03-27 12:50:00,1.7132,1.7143,1.7129,1.71345,108800000.0
2008-03-27 12:55:00,1.71345,1.7139,1.7131,1.7139,109800000.0
2008-03-27 13:00:00,1.7139,1.7145,1.71205,1.71355,124500000.0
2008-03-27 13:05:00,1.71355,1.7148,1.71285,1.71475,112100000.0
2008-03-27 13:10:00,1.71475,1.71525,1.7137,1.7138,106600000.0
2008-03-27 13:15:00,1.7138,1.71525,1.71345,1.715,115100000.0
2008-03-27 13:20:00,1.7151,1.7152,1.71425,1.71475,110100000.0
2008-03-27 13:25:00,1.71475,1.71475,1.7136,1.7136,117000000.0
2008-03-27 13:30:00,1.7135,1.71365,1.71255,1.71285,114600000.0
2008-03-27 13:35:00,1.71285,1.71315,1.712,1.7122,110600000.0
2008-03-27 13:40:00,1.7122,1.71265,1.7118,1.71195,390400000.0
2008-03-27 13:45:00,1.71195,1.71245,1.7116,1.71165,168700000.0
2008-03-27 13:50:00,1.71165,1.71245,1.7112,1.7114,118600000.0
2008-03-27 13:55:00,1.7114,1.71205,1.71115,1.71125,110600000.0
2008-03-27 14:00:00,1.71125,1.71155,1.70995,1.71005,106500000.0
2008-03-27 14:05:00,1.71005,1.71045,1.70905,1.70975,278700000.0
2008-03-27 14:10:00,1.70975,1.7106,1.7093,1.7101,752900000.0
2008-03-27 14:15:00,1.7102,1.7114,1.7101,1.7103,129400000.0
2008-03-27 14:20:00,1.7103,1.7106,1.7097,1.7103,115600000.0
2008-03-27 14:25:00,1.7103,1.71115,1.70975,1.7099,148100000.0
2008-03-27 14:30:00,1.7099,1.7099,1.7063,1.7068,372700000.0
2008-03-27 14:35:00,1.7068,1.70735,1.70555,1.7058,237500000.0
2008-03-27 14:40:00,1.70595,1.7074,1.70505,1.70655,175900000.0
2008-03-27 14:45:00,1.7066,1.7076,1.70635,1.707,108700000.0
2008-03-27 14:50:00,1.7069,1.70825,1.7068,1.70785,108700000.0
2008-03-27 14:55:00,1.70785,1.7087,1.7076,1.7083,112700000.0
2008-03-27 15:00:00,1.7083,1.7094,1.7081,1.70895,118000000.0
2008-03-27 15:05:00,1.70895,1.7098,1.7084,1.70975,123900000.0
2008-03-27 15:10:00,1.70975,1.71045,1.70795,1.70835,129600000.0
2008-03-27 15:15:00,1.70835,1.7098,1.7082,1.70865,143800000.0
2008-03-27 15:20:00,1.70865,1.709,1.7071,1.7073,134800000.0
2008-03-27 15:25:00,1.7073,1.70825,1.70635,1.7075,150000000.0
2008-03-27 15:30:00,1.7075,1.70835,1.7072,1.70785,143100000.0
2008-03-27 15:35:00,1.70785,1.70885,1.70745,1.70885,128900000.0
2008-03-27 15:40:00,1.7089,1.70945,1.70785,1.7086,111100000.0
2008-03-27 15:45:00,1.7087,1.70975,1.70845,1.70865,108500000.0
2008-03-27 15:50:00,1.70865,1.7096,1.70835,1.7089,211000000.0
2008-03-27 15:55:00,1.70895,1.7091,1.70835,1.70895,383600000.0
2008-03-27 16:00:00,1.709,1.71005,1.7087,1.70965,353400000.0
2008-03-27 16:05:00,1.70965,1.7107,1.7091,1.7091,385800000.0
2008-03-27 16:10:00,1.7092,1.7103,1.70905,1.7095,290500000.0
2008-03-27 16:15:00,1.7095,1.7113,1.7094,1.7113,335700000.0
2008-03-27 16:20:00,1.7113,1.7123,1.71085,1.7113,377700000.0
2008-03-27 16:25:00,1.7113,1.7138,1.7113,1.7135,343100000.0
2008-03-27 16:30:00,1.71345,1.7151,1.7133,1.71475,389700000.0
2008-03-27 16:35:00,1.7147,1.71525,1.71175,1.712,405500000.0
2008-03-27 16:40:00,1.712,1.7125,1.7116,1.7125,234700000.0
2008-03-27 16:45:00,1.7125,1.71335,1.71185,1.7128,186900000.0
2008-03-27 16:50:00,1.7128,1.713,1.71205,1.7121,289700000.0
2008-03-27 16:55:00,1.7121,1.7142,1.71185,1.714,327500000.0
2008-03-27 17:00:00,1.714,1.7146,1.7131,1.7143,404600000.0
2008-03-27 17:05:00,1.7143,1.7149,1.71375,1.7139,424500000.0
2008-03-27 17:10:00,1.7139,1.7144,1.7132,1.7143,361600000.0
2008-03-27 17:15:00,1.7143,1.71505,1.7133,1.71335,250900000.0
2008-03-27 17:20:00,1.71335,1.7136,1.71145,1.7136,404400000.0
2008-03-27 17:25:00,1.7136,1.71395,1.7127,1.7127,457700000.0
2008-03-27 17:30:00,1.71275,1.7136,1.7123,1.7133,548900000.0
2008-03-27 17:35:00,1.7133,1.7139,1.71265,1.7138,456900000.0
2008-03-27 17:40:00,1.7138,1.7145,1.71295,1.7134,543900000.0
2008-03-27 17:45:00,1.7134,1.7138,1.7126,1.7136,439500000.0
2008-03-27 17:50:00,1.7136,1.7143,1.7129,1.7143,438200000.0
2008-03-27 17:55:00,1.7143,1.7177,1.7139,1.7177,437000000.0
2008-03-27 18:00:00,1.7178,1.7185,1.7164,1.7178,516700000.0
2008-03-27 18:05:00,1.7178,1.7183,1.7169,1.7176,448200000.0
2008-03-27 18:10:00,1.7176,1.7178,1.7166,1.7171,479200000.0
2008-03-27 18:15:00,1.71715,1.71815,1.7164,1.71815,441300000.0
2008-03-27 18:20:00,1.7182,1.71825,1.7165,1.7181,431500000.0
2008-03-27 18:25:00,1.7181,1.7183,1.7164,1.7164,359700000.0
2008-03-27 18:30:00,1.7164,1.7165,1.7157,1.7164,427300000.0
2008-03-27 18:35:00,1.7164,1.7173,1.7163,1.7169,430200000.0
2008-03-27 18:40:00,1.7169,1.7173,1.71515,1.71515,424700000.0
2008-03-27 18:45:00,1.71515,1.7162,1.71435,1.7162,426000000.0
2008-03-27 18:50:00,1.7162,1.7171,1.716,1.7168,363600000.0
2008-03-27 18:55:00,1.7168,1.7169,1.7164,1.7168,442200000.0
2008-03-27 19:00:00,1.7168,1.7172,1.7166,1.71695,426400000.0
2008-03-27 19:05:00,1.71695,1.7171,1.7165,1.7171,437500000.0
2008-03-27 19:10:00,1.7171,1.7172,1.7158,1.716,393700000.0
2008-03-27 19:15:00,1.716,1.7167,1.71545,1.71615,351500000.0
2008-03-27 19:20:00,1.71615,1.71685,1.7155,1.7167,378200000.0
2008-03-27 19:25:00,1.7167,1.7169,1.7157,1.71605,456700000.0
2008-03-27 19:30:00,1.71605,1.7177,1.71595,1.7176,487800000.0
2008-03-27 19:35:00,1.7176,1.7182,1.7171,1.718,402700000.0
2008-03-27 19:40:00,1.718,1.719,1.7168,1.71745,391200000.0
2008-03-27 19:45:00,1.71745,1.7184,1.7172,1.7174,294400000.0
2008-03-27 19:50:00,1.7174,1.7181,1.7174,1.7176,435300000.0
2008-03-27 19:55:00,1.7176,1.7178,1.7171,1.7172,410600000.0
2008-03-27 20:00:00,1.7172,1.7178,1.7165,1.71775,419900000.0
2008-03-27 20:05:00,1.71755,1.7183,1.7166,1.71675,348700000.0
2008-03-27 20:10:00,1.71675,1.71735,1.7166,1.7166,448500000.0
2008-03-27 20:15:00,1.7166,1.7168,1.71565,1.71625,677200000.0
2008-03-27 20:20:00,1.71625,1.71635,1.7156,1.7158,390700000.0
2008-03-27 20:25:00,1.7158,1.71585,1.71495,1.71505,301700000.0
2008-03-27 20:30:00,1.71495,1.7162,1.71485,1.7155,313200000.0
2008-03-27 20:35:00,1.7155,1.7155,1.7131,1.71315,355300000.0
2008-03-27 20:40:00,1.71315,1.7148,1.713,1.7147,267300000.0
2008-03-27 20:45:00,1.7147,1.71645,1.71435,1.7148,233100000.0
2008-03-27 20:50:00,1.7148,1.7151,1.7127,1.71475,309400000.0
2008-03-27 20:55:00,1.71475,1.715,1.7136,1.7138,306100000.0
2008-03-27 21:00:00,1.7138,1.7144,1.7133,1.7137,443300000.0
2008-03-27 21:05:00,1.7137,1.7153,1.7135,1.7141,433900000.0
2008-03-27 21:10:00,1.7141,1.7148,1.7126,1.7145,372200000.0
2008-03-27 21:15:00,1.7145,1.7148,1.714,1.7142,268100000.0
2008-03-27 21:20:00,1.7142,1.7146,1.714,1.7144,432600000.0
2008-03-27 21:25:00,1.7144,1.7159,1.7142,1.7156,415900000.0
2008-03-27 21:30:00,1.7156,1.7164,1.7152,1.71635,333900000.0
2008-03-27 21:35:00,1.71625,1.7166,1.7159,1.7165,636400000.0
2008-03-27 21:40:00,1.7165,1.7191,1.7164,1.718,566700000.0
2008-03-27 21:45:00,1.718,1.7191,1.7177,1.719,453900000.0
2008-03-27 21:50:00,1.719,1.7191,1.7169,1.718,442500000.0
2008-03-27 21:55:00,1.718,1.71805,1.7174,1.7177,441200000.0
2008-03-27 22:00:00,1.7177,1.7177,1.7159,1.7159,443600000.0
2008-03-27 22:05:00,1.7161,1.7168,1.71535,1.7158,493800000.0
2008-03-27 22:10:00,1.7158,1.7164,1.7158,1.716,458400000.0
2008-03-27 22:15:00,1.716,1.716,1.7154,1.7159,447400000.0
2008-03-27 22:20:00,1.7159,1.7164,1.7159,1.716,485500000.0
2008-03-27 22:25:00,1.716,1.7179,1.7158,1.7176,447100000.0
2008-03-27 22:30:00,1.7176,1.7186,1.7173,1.7179,437800000.0
2008-03-27 22:35:00,1.7179,1.7182,1.7171,1.7173,441900000.0
2008-03-27 22:40:00,1.7173,1.7182,1.7167,1.7168,435500000.0
2008-03-27 22:45:00,1.7166,1.7179,1.7166,1.7176,582500000.0
2008-03-27 22:50:00,1.7176,1.7176,1.7171,1.7171,437700000.0
2008-03-27 22:55:00,1.7171,1.7175,1.7168,1.7168,568200000.0
2008-03-27 23:00:00,1.7167,1.7168,1.7163,1.71655,4768400000.0
2008-03-27 23:05:00,1.71655,1.7179,1.7165,1.7175,558200000.0
2008-03-27 23:10:00,1.7175,1.718,1.7174,1.7177,437400000.0
2008-03-27 23:15:00,1.7177,1.7177,1.7172,1.7173,472600000.0
2008-03-27 23:20:00,1.7173,1.7175,1.7171,1.7174,465000000.0
2008-03-27 23:25:00,1.7174,1.7174,1.7168,1.7169,1169400000.0
2008-03-27 23:30:00,1.7169,1.7178,1.71685,1.7178,1094700000.0
2008-03-27 23:35:00,1.7178,1.7182,1.7172,1.7175,2929100000.0
2008-03-27 23:40:00,1.7175,1.7177,1.716,1.7174,3149600000.0
2008-03-27 23:45:00,1.7174,1.7175,1.7153,1.7172,3605000000.0
2008-03-27 23:50:00,1.7172,1.7178,1.7158,1.7177,2090800000.0
2008-03-27 23:55:00,1.7177,1.7191,1.7172,1.7182,5181800000.0
2008-03-28 00:00:00,1.7182,1.7187,1.717,1.7187,2414100000.0
2008-03-28 00:05:00,1.7187,1.7188,1.7164,1.7171,2540700000.0
2008-03-28 00:10:00,1.7171,1.7173,1.7163,1.7165,1065600000.0
2008-03-28 00:15:00,1.7165,1.7172,1.7165,1.7171,1131100000.0
2008-03-28 00:20:00,1.7171,1.7173,1.7169,1.7172,768100000.0
2008-03-28 00:25:00,1.7172,1.718,1.7172,1.7177,641800000.0
2008-03-28 00:30:00,1.7177,1.7184,1.7177,1.7179,1035300000.0
2008-03-28 00:35:00,1.7179,1.7187,1.7173,1.7176,1705500000.0
2008-03-28 00:40:00,1.7183,1.7185,1.717,1.7183,1031000000.0
2008-03-28 00:45:00,1.7183,1.7187,1.7175,1.7186,753100000.0
2008-03-28 00:50:00,1.7186,1.7186,1.7169,1.7179,960900000.0
2008-03-28 00:55:00,1.7179,1.7188,1.7177,1.718,960300000.0
2008-03-28 01:00:00,1.718,1.7186,1.7173,1.7173,463400000.0
2008-03-28 01:05:00,1.7173,1.7174,1.7167,1.7173,445500000.0
2008-03-28 01:10:00,1.7173,1.7179,1.7173,1.7177,835200000.0
2008-03-28 01:15:00,1.7177,1.7185,1.7177,1.7181,745800000.0
2008-03-28 01:20:00,1.7181,1.7189,1.7178,1.7187,742700000.0
2008-03-28 01:25:00,1.7187,1.7191,1.718,1.7187,1636500000.0
2008-03-28 01:30:00,1.7187,1.7188,1.7173,1.7179,1344900000.0
2008-03-28 01:35:00,1.7179,1.718,1.7168,1.717,1039500000.0
2008-03-28 01:40:00,1.717,1.7172,1.7163,1.71655,708900000.0
2008-03-28 01:45:00,1.71655,1.7173,1.71655,1.717,1289200000.0
2008-03-28 01:50:00,1.71705,1.7171,1.7163,1.7167,826700000.0
2008-03-28 01:55:00,1.7167,1.7179,1.7167,1.7172,741000000.0
2008-03-28 02:00:00,1.7172,1.7186,1.717,1.7179,1143700000.0
2008-03-28 02:05:00,1.7179,1.7191,1.7177,1.7184,1014000000.0
2008-03-28 02:10:00,1.7184,1.7184,1.7169,1.7177,829100000.0
2008-03-28 02:15:00,1.7177,1.7182,1.7174,1.7182,621200000.0
2008-03-28 02:20:00,1.7182,1.7185,1.7176,1.7176,2853600000.0
2008-03-28 02:25:00,1.7176,1.7178,1.7174,1.7175,1384000000.0
2008-03-28 02:30:00,1.7175,1.718,1.7173,1.7177,753500000.0
2008-03-28 02:35:00,1.7177,1.718,1.7171,1.7173,822900000.0
2008-03-28 02:40:00,1.7173,1.7178,1.7163,1.7172,1004300000.0
2008-03-28 02:45:00,1.7172,1.7172,1.716,1.71655,1016900000.0
2008-03-28 02:50:00,1.71655,1.71785,1.71615,1.7173,1181100000.0
2008-03-28 02:55:00,1.7173,1.7174,1.7156,1.7161,1105300000.0
2008-03-28 03:00:00,1.7161,1.7162,1.71545,1.7155,873600000.0
2008-03-28 03:05:00,1.7155,1.7159,1.7145,1.7151,922900000.0
2008-03-28 03:10:00,1.7151,1.7161,1.7151,1.71595,1178600000.0
2008-03-28 03:15:00,1.7158,1.71725,1.71575,1.7166,1232500000.0
2008-03-28 03:20:00,1.7166,1.717,1.7158,1.7164,882800000.0
2008-03-28 03:25:00,1.7164,1.7169,1.7162,1.7169,440100000.0
2008-03-28 03:30:00,1.7169,1.7171,1.7165,1.7168,1471600000.0
2008-03-28 03:35:00,1.7168,1.71695,1.7157,1.71695,775200000.0
2008-03-28 03:40:00,1.71695,1.71765,1.7163,1.717,987200000.0
2008-03-28 03:45:00,1.717,1.7171,1.7168,1.71705,670200000.0
2008-03-28 03:50:00,1.71705,1.71705,1.7157,1.7163,1401500000.0
2008-03-28 03:55:00,1.7163,1.7163,1.7146,1.715,1021400000.0
2008-03-28 04:00:00,1.7147,1.7157,1.7143,1.7152,594400000.0
2008-03-28 04:05:00,1.7152,1.7154,1.7148,1.715,572000000.0
2008-03-28 04:10:00,1.715,1.7152,1.7149,1.715,572400000.0
2008-03-28 04:15:00,1.715,1.7155,1.7148,1.7148,607700000.0
2008-03-28 04:20:00,1.7148,1.716,1.7145,1.7148,676600000.0
2008-03-28 04:25:00,1.7148,1.7152,1.7147,1.7147,602700000.0
2008-03-28 04:30:00,1.7147,1.7151,1.7144,1.7147,717000000.0
2008-03-28 04:35:00,1.7147,1.7153,1.7147,1.7149,595800000.0
2008-03-28 04:40:00,1.7149,1.7153,1.7149,1.7152,437900000.0
2008-03-28 04:45:00,1.7152,1.7166,1.7152,1.7163,613000000.0
2008-03-28 04:50:00,1.7163,1.7165,1.7159,1.7161,572100000.0
2008-03-28 04:55:00,1.7161,1.7162,1.715,1.7156,1035600000.0
2008-03-28 05:00:00,1.7156,1.71645,1.7156,1.7162,651400000.0
2008-03-28 05:05:00,1.7162,1.7163,1.7155,1.7156,760200000.0
2008-03-28 05:10:00,1.7156,1.7164,1.7156,1.7163,830400000.0
2008-03-28 05:15:00,1.7163,1.7165,1.7155,1.7161,754800000.0
2008-03-28 05:20:00,1.7161,1.7163,1.7158,1.7163,713900000.0
2008-03-28 05:25:00,1.7163,1.7163,1.7156,1.7161,799800000.0
2008-03-28 05:30:00,1.7161,1.7162,1.7152,1.7154,718500000.0
2008-03-28 05:35:00,1.7154,1.7155,1.7148,1.7152,635500000.0
2008-03-28 05:40:00,1.7152,1.7155,1.7147,1.7153,644900000.0
2008-03-28 05:45:00,1.7153,1.7155,1.714,1.7144,1074900000.0
2008-03-28 05:50:00,1.7144,1.7146,1.7141,1.7142,1000000000.0
2008-03-28 05:55:00,1.7142,1.7143,1.7137,1.7142,676400000.0
2008-03-28 06:00:00,1.7142,1.7144,1.7135,1.7135,637400000.0
2008-03-28 06:05:00,1.7135,1.714,1.7129,1.713,636300000.0
2008-03-28 06:10:00,1.7131,1.7136,1.7129,1.7136,492000000.0
2008-03-28 06:15:00,1.7136,1.7137,1.71325,1.7135,544900000.0
2008-03-28 06:20:00,1.71345,1.71385,1.71305,1.7134,706500000.0
2008-03-28 06:25:00,1.7134,1.7138,1.71305,1.7136,875300000.0
2008-03-28 06:30:00,1.7136,1.7136,1.71255,1.713,896400000.0
2008-03-28 06:35:00,1.713,1.71315,1.7122,1.71275,655800000.0
2008-03-28 06:40:00,1.71275,1.71305,1.7122,1.71235,437200000.0
2008-03-28 06:45:00,1.71235,1.7125,1.71105,1.7114,393600000.0
2008-03-28 06:50:00,1.7114,1.71215,1.7112,1.7112,523500000.0
2008-03-28 06:55:00,1.7112,1.71145,1.7101,1.7103,434800000.0
2008-03-28 07:00:00,1.7103,1.7103,1.7091,1.7093,560900000.0
2008-03-28 07:05:00,1.7093,1.7104,1.70915,1.7101,609700000.0
2008-03-28 07:10:00,1.7101,1.7103,1.7099,1.7099,327000000.0
2008-03-28 07:15:00,1.7099,1.71055,1.7099,1.7101,418500000.0
2008-03-28 07:20:00,1.7101,1.71105,1.7101,1.7109,502200000.0
2008-03-28 07:25:00,1.7109,1.7113,1.70935,1.7102,536900000.0
2008-03-28 07:30:00,1.7102,1.711,1.71015,1.7106,361600000.0
2008-03-28 07:35:00,1.7106,1.7113,1.7106,1.7108,435800000.0
2008-03-28 07:40:00,1.7108,1.711,1.7101,1.7109,440000000.0
2008-03-28 07:45:00,1.7109,1.712,1.7109,1.7116,432300000.0
2008-03-28 07:50:00,1.7116,1.7119,1.7111,1.7111,438700000.0
2008-03-28 07:55:00,1.7111,1.7119,1.7108,1.7116,445300000.0
2008-03-28 08:00:00,1.7116,1.7118,1.7108,1.7114,444300000.0
2008-03-28 08:05:00,1.7114,1.7119,1.7112,1.7115,439100000.0
2008-03-28 08:10:00,1.7115,1.712,1.7108,1.7109,436100000.0
2008-03-28 08:15:00,1.7109,1.7111,1.7102,1.7106,450500000.0
2008-03-28 08:20:00,1.7106,1.7113,1.7099,1.7103,454800000.0
2008-03-28 08:25:00,1.7103,1.7106,1.709,1.7093,446400000.0
2008-03-28 08:30:00,1.7093,1.7106,1.7093,1.7103,863600000.0
2008-03-28 08:35:00,1.7103,1.7108,1.71015,1.7102,293500000.0
2008-03-28 08:40:00,1.7102,1.7118,1.71,1.71115,273900000.0
2008-03-28 08:45:00,1.71115,1.7135,1.71115,1.71295,341700000.0
2008-03-28 08:50:00,1.71295,1.71455,1.7126,1.7128,292100000.0
2008-03-28 08:55:00,1.7128,1.7128,1.7111,1.71185,309600000.0
2008-03-28 09:00:00,1.71185,1.71285,1.71155,1.71245,193800000.0
2008-03-28 09:05:00,1.7124,1.71255,1.7116,1.71255,274700000.0
2008-03-28 09:10:00,1.71255,1.714,1.71255,1.71355,198000000.0
2008-03-28 09:15:00,1.71355,1.71355,1.71255,1.7127,144700000.0
2008-03-28 09:20:00,1.7127,1.7133,1.7118,1.71235,227100000.0
2008-03-28 09:25:00,1.7125,1.7126,1.7111,1.71125,205500000.0
2008-03-28 09:30:00,1.71125,1.71265,1.71105,1.7124,166400000.0
2008-03-28 09:35:00,1.7124,1.713,1.7117,1.71235,142400000.0
2008-03-28 09:40:00,1.71235,1.71285,1.71155,1.7118,196700000.0
2008-03-28 09:45:00,1.71185,1.71365,1.7114,1.71275,206800000.0
2008-03-28 09:50:00,1.71275,1.7145,1.71255,1.7134,526600000.0
2008-03-28 09:55:00,1.7134,1.71535,1.7133,1.71525,564500000.0
2008-03-28 10:00:00,1.71525,1.7157,1.71435,1.71475,539900000.0
2008-03-28 10:05:00,1.71475,1.7153,1.7139,1.7147,537900000.0
2008-03-28 10:10:00,1.7147,1.7152,1.7138,1.7141,497100000.0
2008-03-28 10:15:00,1.7141,1.7151,1.7135,1.7141,840400000.0
2008-03-28 10:20:00,1.7143,1.7143,1.7128,1.7135,570800000.0
2008-03-28 10:25:00,1.7135,1.7145,1.71275,1.7138,582600000.0
2008-03-28 10:30:00,1.7138,1.7139,1.71185,1.71225,509900000.0
2008-03-28 10:35:00,1.71225,1.7127,1.7116,1.7117,330300000.0
2008-03-28 10:40:00,1.7117,1.713,1.7117,1.7124,256800000.0
2008-03-28 10:45:00,1.71235,1.7127,1.71145,1.71215,256300000.0
2008-03-28 10:50:00,1.71215,1.7131,1.7121,1.7127,364600000.0
2008-03-28 10:55:00,1.7127,1.71325,1.71095,1.71115,286300000.0
2008-03-28 11:00:00,1.7111,1.7123,1.71085,1.71165,266900000.0
2008-03-28 11:05:00,1.71165,1.712,1.7112,1.7114,452800000.0
2008-03-28 11:10:00,1.7114,1.7117,1.7104,1.7107,415000000.0
2008-03-28 11:15:00,1.7107,1.71215,1.71,1.7103,371300000.0
2008-03-28 11:20:00,1.7103,1.7116,1.7097,1.70975,383000000.0
2008-03-28 11:25:00,1.70975,1.7104,1.7084,1.71025,315000000.0
2008-03-28 11:30:00,1.7102,1.71185,1.71,1.7109,272700000.0
2008-03-28 11:35:00,1.71095,1.71195,1.7106,1.7111,326900000.0
2008-03-28 11:40:00,1.7111,1.71195,1.7104,1.71065,313100000.0
2008-03-28 11:45:00,1.71065,1.711,1.71,1.71045,289800000.0
2008-03-28 11:50:00,1.71045,1.71175,1.7104,1.7112,402700000.0
2008-03-28 11:55:00,1.7112,1.7138,1.711,1.7136,492200000.0
2008-03-28 12:00:00,1.7136,1.7157,1.7136,1.7141,413300000.0
2008-03-28 12:05:00,1.7141,1.7147,1.7137,1.7143,449100000.0
2008-03-28 12:10:00,1.7143,1.7145,1.7121,1.7123,438000000.0
2008-03-28 12:15:00,1.7123,1.7126,1.7109,1.7116,376900000.0
2008-03-28 12:20:00,1.7116,1.7122,1.71105,1.71125,293300000.0
2008-03-28 12:25:00,1.71125,1.7114,1.71075,1.7111,180100000.0
2008-03-28 12:30:00,1.7111,1.7116,1.71075,1.711,215000000.0
2008-03-28 12:35:00,1.7109,1.71165,1.7099,1.7104,526500000.0
2008-03-28 12:40:00,1.7104,1.711,1.7097,1.7105,716700000.0
2008-03-28 12:45:00,1.7105,1.7109,1.7102,1.7106,1106700000.0
2008-03-28 12:50:00,1.7106,1.7119,1.7106,1.7111,360300000.0
2008-03-28 12:55:00,1.7111,1.7116,1.7102,1.7107,402700000.0
2008-03-28 13:00:00,1.7107,1.7112,1.7106,1.7108,2313900000.0
2008-03-28 13:05:00,1.7108,1.7113,1.7108,1.711,1635900000.0
2008-03-28 13:10:00,1.711,1.7114,1.711,1.711,840600000.0
2008-03-28 13:15:00,1.711,1.7132,1.711,1.71255,463100000.0
2008-03-28 13:20:00,1.71255,1.71545,1.7121,1.71495,280400000.0
2008-03-28 13:25:00,1.71495,1.7154,1.71415,1.71435,218800000.0
2008-03-28 13:30:00,1.71435,1.7151,1.7143,1.7149,385700000.0
2008-03-28 13:35:00,1.7149,1.7167,1.71475,1.7164,538700000.0
2008-03-28 13:40:00,1.7164,1.7172,1.71545,1.716,407200000.0
2008-03-28 13:45:00,1.716,1.7164,1.71555,1.716,599600000.0
2008-03-28 13:50:00,1.716,1.7168,1.7159,1.7165,572500000.0
2008-03-28 13:55:00,1.7165,1.7174,1.71605,1.7172,682900000.0
2008-03-28 14:00:00,1.7176,1.7176,1.7165,1.7172,614600000.0
2008-03-28 14:05:00,1.7172,1.7182,1.71715,1.71725,424400000.0
2008-03-28 14:10:00,1.71725,1.7179,1.7167,1.7167,407200000.0
2008-03-28 14:15:00,1.7165,1.7181,1.7163,1.7177,382800000.0
2008-03-28 14:20:00,1.7177,1.7177,1.7161,1.7165,430200000.0
2008-03-28 14:25:00,1.7165,1.71675,1.7138,1.7141,687900000.0
2008-03-28 14:30:00,1.7141,1.7162,1.7134,1.7156,851700000.0
2008-03-28 14:35:00,1.7156,1.7169,1.715,1.7164,450500000.0
2008-03-28 14:40:00,1.7164,1.7182,1.7161,1.7175,459400000.0
2008-03-28 14:45:00,1.7175,1.7178,1.7169,1.7176,636100000.0
2008-03-28 14:50:00,1.7176,1.7187,1.71705,1.71725,437700000.0
2008-03-28 14:55:00,1.71725,1.7179,1.7156,1.7157,421900000.0
2008-03-28 15:00:00,1.7157,1.7165,1.7148,1.7153,414400000.0
2008-03-28 15:05:00,1.7153,1.7176,1.7143,1.7176,348500000.0
2008-03-28 15:10:00,1.7176,1.7179,1.7168,1.7171,332400000.0
2008-03-28 15:15:00,1.7171,1.7177,1.7163,1.717,451600000.0
2008-03-28 15:20:00,1.717,1.7171,1.7155,1.7157,444200000.0
2008-03-28 15:25:00,1.7157,1.7166,1.71485,1.7164,446300000.0
2008-03-28 15:30:00,1.7164,1.717,1.7157,1.7166,426800000.0
2008-03-28 15:35:00,1.7166,1.7175,1.7166,1.7168,423000000.0
2008-03-28 15:40:00,1.7168,1.7168,1.7145,1.7154,505000000.0
2008-03-28 15:45:00,1.7155,1.7175,1.7152,1.71655,441400000.0
2008-03-28 15:50:00,1.71655,1.7172,1.7143,1.7155,372300000.0
2008-03-28 15:55:00,1.7155,1.7161,1.7148,1.7153,398900000.0
2008-03-28 16:00:00,1.7153,1.7154,1.7138,1.714,333900000.0
2008-03-28 16:05:00,1.714,1.7149,1.71365,1.7146,276700000.0
2008-03-28 16:10:00,1.7146,1.71645,1.7139,1.7159,458400000.0
2008-03-28 16:15:00,1.716,1.7179,1.71565,1.7175,483800000.0
2008-03-28 16:20:00,1.7175,1.7186,1.7169,1.7184,465900000.0
2008-03-28 16:25:00,1.7184,1.7184,1.717,1.7177,570400000.0
2008-03-28 16:30:00,1.7176,1.7179,1.716,1.7171,605500000.0
2008-03-28 16:35:00,1.7171,1.7196,1.71635,1.7188,526000000.0
2008-03-28 16:40:00,1.71895,1.7204,1.7188,1.7196,485800000.0
2008-03-28 16:45:00,1.7196,1.7201,1.7185,1.7189,512600000.0
2008-03-28 16:50:00,1.7189,1.7192,1.7184,1.7188,498900000.0
2008-03-28 16:55:00,1.7188,1.7206,1.7187,1.72005,471300000.0
2008-03-28 17:00:00,1.72005,1.7212,1.7199,1.7201,511800000.0
2008-03-28 17:05:00,1.7201,1.7203,1.7183,1.7187,575600000.0
2008-03-28 17:10:00,1.7185,1.7192,1.71795,1.7188,563700000.0
2008-03-28 17:15:00,1.7187,1.7195,1.7181,1.7193,588100000.0
2008-03-28 17:20:00,1.7193,1.7196,1.7186,1.7191,450300000.0
2008-03-28 17:25:00,1.7191,1.7195,1.7184,1.719,852200000.0
2008-03-28 17:30:00,1.719,1.7192,1.71785,1.7185,625900000.0
2008-03-28 17:35:00,1.7185,1.7188,1.7176,1.7187,557600000.0
2008-03-28 17:40:00,1.7187,1.7194,1.7183,1.7184,471000000.0
2008-03-28 17:45:00,1.7184,1.7187,1.7169,1.7172,702000000.0
2008-03-28 17:50:00,1.7172,1.71855,1.717,1.7173,600400000.0
2008-03-28 17:55:00,1.7173,1.7175,1.7151,1.7151,539800000.0
2008-03-28 18:00:00,1.7151,1.717,1.7151,1.7157,634700000.0
2008-03-28 18:05:00,1.7156,1.7183,1.71545,1.7179,568800000.0
2008-03-28 18:10:00,1.7179,1.7192,1.7171,1.7177,1516300000.0
2008-03-28 18:15:00,1.71755,1.719,1.7175,1.71785,669400000.0
2008-03-28 18:20:00,1.71785,1.719,1.7172,1.7188,480100000.0
2008-03-28 18:25:00,1.7188,1.71895,1.718,1.7182,605600000.0
2008-03-28 18:30:00,1.7182,1.7193,1.71815,1.719,514800000.0
2008-03-28 18:35:00,1.719,1.71945,1.71895,1.7191,516100000.0
2008-03-28 18:40:00,1.7191,1.7196,1.7186,1.7189,516000000.0
2008-03-28 18:45:00,1.7189,1.7201,1.7189,1.7199,527000000.0
2008-03-28 18:50:00,1.7199,1.7203,1.7191,1.7194,499200000.0
2008-03-28 18:55:00,1.7194,1.7196,1.7185,1.7185,474100000.0
2008-03-28 19:00:00,1.7185,1.719,1.7184,1.7184,475500000.0
2008-03-28 19:05:00,1.7184,1.7199,1.7181,1.71855,527400000.0
2008-03-28 19:10:00,1.71855,1.7199,1.71855,1.7199,471800000.0
2008-03-28 19:15:00,1.7199,1.7199,1.7185,1.7197,510700000.0
2008-03-28 19:20:00,1.7197,1.7198,1.7188,1.7198,457000000.0
2008-03-28 19:25:00,1.7198,1.7201,1.71915,1.7193,445400000.0
2008-03-28 19:30:00,1.7193,1.7196,1.7187,1.7194,486700000.0
2008-03-28 19:35:00,1.7194,1.72005,1.71905,1.71985,476900000.0
2008-03-28 19:40:00,1.71985,1.7213,1.71945,1.7213,521500000.0
2008-03-28 19:45:00,1.7213,1.7216,1.7201,1.7201,515600000.0
2008-03-28 19:50:00,1.7201,1.7207,1.7198,1.7205,466100000.0
2008-03-28 19:55:00,1.7205,1.7213,1.7204,1.72105,471200000.0
2008-03-28 20:00:00,1.72105,1.7217,1.72025,1.7203,486700000.0
2008-03-28 20:05:00,1.7203,1.7215,1.7202,1.7211,486400000.0
2008-03-28 20:10:00,1.7211,1.7218,1.7211,1.7216,519200000.0
2008-03-28 20:15:00,1.7216,1.7223,1.72095,1.72125,463800000.0
2008-03-28 20:20:00,1.72125,1.7221,1.7209,1.7209,544900000.0
2008-03-28 20:25:00,1.7211,1.7221,1.721,1.7218,460800000.0
2008-03-28 20:30:00,1.7218,1.7225,1.7216,1.7221,465000000.0
2008-03-28 20:35:00,1.7221,1.7225,1.7219,1.7224,709800000.0
2008-03-28 20:40:00,1.7224,1.723,1.7223,1.7223,487500000.0
2008-03-28 20:45:00,1.7223,1.7224,1.7205,1.7209,452400000.0
2008-03-28 20:50:00,1.7209,1.7209,1.7197,1.7198,441600000.0
2008-03-28 20:55:00,1.7198,1.7199,1.719,1.719,450400000.0
2008-03-28 21:00:00,1.719,1.72,1.7183,1.71955,711500000.0
2008-03-28 21:05:00,1.71955,1.7206,1.7195,1.71975,451500000.0
2008-03-28 21:10:00,1.71975,1.72035,1.71975,1.72035,436800000.0
2008-03-28 21:15:00,1.72035,1.72305,1.72025,1.722,1103200000.0
2008-03-28 21:20:00,1.722,1.7237,1.7218,1.72195,532700000.0
2008-03-28 21:25:00,1.72195,1.7229,1.7213,1.7219,525700000.0
2008-03-28 21:30:00,1.7219,1.7224,1.72155,1.7218,685800000.0
2008-03-28 21:35:00,1.7218,1.7219,1.7214,1.7214,473600000.0
2008-03-28 21:40:00,1.7214,1.7215,1.7204,1.7213,499200000.0
2008-03-28 21:45:00,1.7213,1.72185,1.72075,1.72155,490700000.0
2008-03-28 21:50:00,1.72155,1.72215,1.72135,1.72205,536800000.0
2008-03-28 21:55:00,1.72205,1.7231,1.722,1.722,503700000.0
2008-03-28 22:00:00,1.72195,1.7222,1.7207,1.7212,1918200000.0
2008-03-28 22:05:00,1.7212,1.7224,1.7212,1.7217,2903700000.0
2008-03-28 22:10:00,1.7217,1.7229,1.7217,1.72235,1588800000.0
2008-03-28 22:15:00,1.72235,1.7229,1.7222,1.7226,614900000.0
2008-03-28 22:20:00,1.7226,1.7239,1.7221,1.7222,1042000000.0
2008-03-28 22:25:00,1.7218,1.7218,1.7209,1.721,1095100000.0
2008-03-28 22:30:00,1.7211,1.7213,1.721,1.7211,549900000.0
2008-03-28 22:35:00,1.7211,1.7215,1.7206,1.7206,699400000.0
2008-03-28 22:40:00,1.7206,1.7213,1.7204,1.7208,2099500000.0
2008-03-28 22:45:00,1.7208,1.7215,1.7204,1.721,3241200000.0
2008-03-28 22:50:00,1.721,1.7224,1.7206,1.7216,4134700000.0
2008-03-28 22:55:00,1.7216,1.7216,1.7198,1.7205,3541300000.0
2008-03-30 23:45:00,1.72425,1.72445,1.7235,1.72425,97200000.0
2008-03-30 23:50:00,1.72425,1.7246,1.7237,1.7242,125200000.0
2008-03-30 23:55:00,1.7242,1.7242,1.72335,1.7236,74800000.0
2008-03-31 00:00:00,1.7234,1.72405,1.7234,1.7238,24200000.0
2008-03-31 00:05:00,1.7237,1.7238,1.7229,1.7238,94100000.0
2008-03-31 00:10:00,1.7237,1.7243,1.72245,1.72315,149800000.0
2008-03-31 00:15:00,1.72325,1.7247,1.72315,1.7235,156100000.0
2008-03-31 00:20:00,1.7235,1.7242,1.7232,1.7232,178200000.0
2008-03-31 00:25:00,1.7232,1.724,1.7232,1.7236,156300000.0
2008-03-31 00:30:00,1.7236,1.7251,1.7236,1.7241,215800000.0
2008-03-31 00:35:00,1.7241,1.7244,1.7227,1.7229,198700000.0
2008-03-31 00:40:00,1.7229,1.7244,1.7229,1.7243,365300000.0
2008-03-31 00:45:00,1.7244,1.7246,1.7222,1.7225,387800000.0
2008-03-31 00:50:00,1.7224,1.72285,1.72195,1.72195,296700000.0
2008-03-31 00:55:00,1.72195,1.72405,1.72165,1.72295,509000000.0
2008-03-31 01:00:00,1.72295,1.72355,1.7225,1.7234,181900000.0
2008-03-31 01:05:00,1.7234,1.7236,1.7223,1.7226,109000000.0
2008-03-31 01:10:00,1.72265,1.724,1.7226,1.7238,173600000.0
2008-03-31 01:15:00,1.7238,1.72515,1.7234,1.7246,194100000.0
2008-03-31 01:20:00,1.7246,1.7249,1.72345,1.72435,152900000.0
2008-03-31 01:25:00,1.7244,1.72535,1.72425,1.72525,169300000.0
2008-03-31 01:30:00,1.72525,1.7265,1.725,1.72535,226100000.0
2008-03-31 01:35:00,1.72535,1.726,1.7246,1.7254,138500000.0
2008-03-31 01:40:00,1.7254,1.7257,1.72495,1.72495,158800000.0
2008-03-31 01:45:00,1.72495,1.72515,1.7241,1.72435,163200000.0
2008-03-31 01:50:00,1.72435,1.7249,1.72355,1.7249,220400000.0
2008-03-31 01:55:00,1.7249,1.725,1.72265,1.72285,256100000.0
2008-03-31 02:00:00,1.72285,1.7234,1.72215,1.72315,226100000.0
2008-03-31 02:05:00,1.72315,1.72325,1.7223,1.72325,173800000.0
2008-03-31 02:10:00,1.72325,1.72325,1.722,1.7222,166200000.0
2008-03-31 02:15:00,1.7222,1.7226,1.7209,1.7223,531200000.0
2008-03-31 02:20:00,1.7223,1.72255,1.7215,1.72255,219400000.0
2008-03-31 02:25:00,1.72265,1.7231,1.7223,1.7223,192700000.0
2008-03-31 02:30:00,1.7223,1.72365,1.7223,1.7236,158400000.0
2008-03-31 02:35:00,1.7236,1.7244,1.7227,1.7229,209800000.0
2008-03-31 02:40:00,1.7229,1.7236,1.7229,1.72355,157200000.0
2008-03-31 02:45:00,1.72355,1.72425,1.72345,1.7237,349200000.0
2008-03-31 02:50:00,1.7237,1.7257,1.72295,1.7245,385100000.0
2008-03-31 02:55:00,1.7245,1.72495,1.72365,1.7246,512700000.0
2008-03-31 03:00:00,1.7246,1.7247,1.7232,1.7238,435200000.0
2008-03-31 03:05:00,1.7238,1.7243,1.7232,1.7238,221100000.0
2008-03-31 03:10:00,1.7238,1.7239,1.72255,1.72305,207500000.0
2008-03-31 03:15:00,1.72305,1.7238,1.72215,1.7235,230100000.0
2008-03-31 03:20:00,1.7235,1.7243,1.72325,1.7243,138100000.0
2008-03-31 03:25:00,1.7243,1.7244,1.7218,1.7221,327300000.0
2008-03-31 03:30:00,1.7221,1.7244,1.7221,1.7242,372300000.0
2008-03-31 03:35:00,1.7242,1.7243,1.7228,1.72345,363900000.0
2008-03-31 03:40:00,1.72345,1.7239,1.7231,1.7233,341800000.0
2008-03-31 03:45:00,1.7233,1.7236,1.7221,1.7221,222500000.0
2008-03-31 03:50:00,1.7221,1.7229,1.722,1.7225,389200000.0
2008-03-31 03:55:00,1.7226,1.7226,1.7214,1.7218,210200000.0
2008-03-31 04:00:00,1.7218,1.7219,1.7206,1.7216,352000000.0
2008-03-31 04:05:00,1.7216,1.7225,1.7215,1.7222,271600000.0
2008-03-31 04:10:00,1.7222,1.7228,1.7219,1.7228,183800000.0
2008-03-31 04:15:00,1.7228,1.7232,1.7224,1.723,168900000.0
2008-03-31 04:20:00,1.723,1.7235,1.7225,1.7227,155300000.0
2008-03-31 04:25:00,1.7227,1.7231,1.72255,1.7226,111100000.0
2008-03-31 04:30:00,1.7226,1.7229,1.7212,1.7212,164500000.0
2008-03-31 04:35:00,1.7212,1.7224,1.7212,1.722,218200000.0
2008-03-31 04:40:00,1.722,1.7223,1.7219,1.7223,132000000.0
2008-03-31 04:45:00,1.7223,1.7228,1.7219,1.7226,144000000.0
2008-03-31 04:50:00,1.7226,1.7226,1.7217,1.7222,175900000.0
2008-03-31 04:55:00,1.7222,1.7232,1.7221,1.7231,178900000.0
2008-03-31 05:00:00,1.7231,1.724,1.7231,1.7236,235700000.0
2008-03-31 05:05:00,1.7236,1.7245,1.7236,1.72375,181000000.0
2008-03-31 05:10:00,1.72365,1.7241,1.7233,1.7239,243200000.0
2008-03-31 05:15:00,1.724,1.7245,1.72335,1.72355,247700000.0
2008-03-31 05:20:00,1.72355,1.7239,1.7231,1.7232,405700000.0
2008-03-31 05:25:00,1.7232,1.72415,1.72315,1.72335,265600000.0
2008-03-31 05:30:00,1.72335,1.72345,1.7227,1.72335,340600000.0
2008-03-31 05:35:00,1.7234,1.7236,1.7231,1.7235,284200000.0
2008-03-31 05:40:00,1.7235,1.7236,1.72225,1.72265,279200000.0
2008-03-31 05:45:00,1.72265,1.7246,1.72265,1.72375,362900000.0
2008-03-31 05:50:00,1.72375,1.7242,1.72285,1.72285,422600000.0
2008-03-31 05:55:00,1.72285,1.72335,1.7224,1.7229,281300000.0
2008-03-31 06:00:00,1.7229,1.723,1.72065,1.72075,194300000.0
2008-03-31 06:05:00,1.72075,1.7222,1.72075,1.722,245100000.0
2008-03-31 06:10:00,1.722,1.7223,1.72155,1.7218,260600000.0
2008-03-31 06:15:00,1.7218,1.72265,1.7216,1.7222,200300000.0
2008-03-31 06:20:00,1.7222,1.72285,1.72145,1.7216,281200000.0
2008-03-31 06:25:00,1.7216,1.72195,1.7211,1.7212,175400000.0
2008-03-31 06:30:00,1.7212,1.72185,1.71965,1.7207,222700000.0
2008-03-31 06:35:00,1.7207,1.72155,1.72035,1.72115,176800000.0
2008-03-31 06:40:00,1.72115,1.7215,1.72065,1.72085,188200000.0
2008-03-31 06:45:00,1.72085,1.72115,1.72065,1.72105,208100000.0
2008-03-31 06:50:00,1.72105,1.72115,1.72055,1.72075,167800000.0
2008-03-31 06:55:00,1.72075,1.72075,1.7201,1.72035,154400000.0
2008-03-31 07:00:00,1.7204,1.7215,1.72,1.7211,172800000.0
2008-03-31 07:05:00,1.7211,1.7216,1.7208,1.7208,350600000.0
2008-03-31 07:10:00,1.7208,1.7217,1.7208,1.72155,202400000.0
2008-03-31 07:15:00,1.72155,1.72175,1.72065,1.72095,195900000.0
2008-03-31 07:20:00,1.72095,1.72135,1.72075,1.72135,189500000.0
2008-03-31 07:25:00,1.72135,1.7221,1.72135,1.72185,278000000.0
2008-03-31 07:30:00,1.72185,1.72205,1.72115,1.7214,323400000.0
2008-03-31 07:35:00,1.7214,1.72175,1.7209,1.721,255200000.0
2008-03-31 07:40:00,1.721,1.7211,1.72065,1.72085,221100000.0
2008-03-31 07:45:00,1.72085,1.7218,1.7207,1.7215,214200000.0
2008-03-31 07:50:00,1.7215,1.7229,1.7213,1.7217,220500000.0
2008-03-31 07:55:00,1.7217,1.722,1.72105,1.7217,198100000.0
2008-03-31 08:00:00,1.7217,1.72255,1.7217,1.7224,184100000.0
2008-03-31 08:05:00,1.7224,1.723,1.7222,1.7227,149400000.0
2008-03-31 08:10:00,1.7227,1.725,1.7226,1.7249,263300000.0
2008-03-31 08:15:00,1.7249,1.7251,1.7245,1.72495,231000000.0
2008-03-31 08:20:00,1.72495,1.72605,1.7239,1.72455,281800000.0
2008-03-31 08:25:00,1.7244,1.7255,1.72415,1.7246,272200000.0
2008-03-31 08:30:00,1.7246,1.7249,1.7242,1.72465,238900000.0
2008-03-31 08:35:00,1.72465,1.72475,1.7228,1.7231,283900000.0
2008-03-31 08:40:00,1.7231,1.72405,1.72255,1.7238,550600000.0
2008-03-31 08:45:00,1.7238,1.7239,1.72255,1.7229,288600000.0
2008-03-31 08:50:00,1.7229,1.7229,1.7218,1.7222,257000000.0
2008-03-31 08:55:00,1.7222,1.7231,1.72215,1.7226,361100000.0
2008-03-31 09:00:00,1.7226,1.72385,1.7226,1.7233,531700000.0
2008-03-31 09:05:00,1.7233,1.7241,1.7216,1.7223,689400000.0
2008-03-31 09:10:00,1.7224,1.7227,1.72095,1.7212,405700000.0
2008-03-31 09:15:00,1.7212,1.7222,1.7209,1.7221,537500000.0
2008-03-31 09:20:00,1.7221,1.7226,1.7217,1.7225,544200000.0
2008-03-31 09:25:00,1.7225,1.723,1.7219,1.7221,285400000.0
2008-03-31 09:30:00,1.7221,1.723,1.7218,1.7225,507900000.0
2008-03-31 09:35:00,1.7226,1.7231,1.7213,1.723,436200000.0
2008-03-31 09:40:00,1.723,1.7234,1.7216,1.7223,539600000.0
2008-03-31 09:45:00,1.7223,1.7231,1.72185,1.72275,681900000.0
2008-03-31 09:50:00,1.72275,1.7252,1.7225,1.72475,793200000.0
2008-03-31 09:55:00,1.72475,1.726,1.72425,1.72515,535200000.0
2008-03-31 10:00:00,1.7251,1.7286,1.72465,1.72695,950700000.0
2008-03-31 10:05:00,1.72695,1.728,1.72675,1.7272,508100000.0
2008-03-31 10:10:00,1.7272,1.7287,1.7271,1.7286,263000000.0
2008-03-31 10:15:00,1.7286,1.73,1.7284,1.7296,440500000.0
2008-03-31 10:20:00,1.7296,1.7301,1.7291,1.7291,302100000.0
2008-03-31 10:25:00,1.7291,1.7293,1.72755,1.7281,563200000.0
2008-03-31 10:30:00,1.7281,1.7286,1.7269,1.727,442100000.0
2008-03-31 10:35:00,1.727,1.7275,1.72635,1.7265,394200000.0
2008-03-31 10:40:00,1.7265,1.728,1.7264,1.72785,402900000.0
2008-03-31 10:45:00,1.72785,1.7292,1.72775,1.7289,361500000.0
2008-03-31 10:50:00,1.7289,1.7302,1.7286,1.7293,474500000.0
2008-03-31 10:55:00,1.7293,1.7298,1.7287,1.7287,544000000.0
2008-03-31 11:00:00,1.7287,1.7297,1.72855,1.7292,408800000.0
2008-03-31 11:05:00,1.7292,1.7301,1.7285,1.73,478700000.0
2008-03-31 11:10:00,1.73,1.7311,1.7291,1.73015,459600000.0
2008-03-31 11:15:00,1.73015,1.7311,1.73,1.7303,928699999.0
2008-03-31 11:20:00,1.7303,1.7315,1.7297,1.73005,990600000.0
2008-03-31 11:25:00,1.73005,1.7316,1.7298,1.7313,918200000.0
2008-03-31 11:30:00,1.7313,1.7313,1.7294,1.7297,507500000.0
2008-03-31 11:35:00,1.7297,1.73,1.7289,1.7297,319500000.0
2008-03-31 11:40:00,1.72965,1.7312,1.7293,1.7296,446700000.0
2008-03-31 11:45:00,1.7296,1.73,1.7291,1.73,275800000.0
2008-03-31 11:50:00,1.73,1.7324,1.7293,1.73205,353500000.0
2008-03-31 11:55:00,1.73205,1.7325,1.7306,1.7311,356400000.0
2008-03-31 12:00:00,1.7312,1.7314,1.7288,1.7289,302700000.0
2008-03-31 12:05:00,1.7289,1.7298,1.7287,1.72875,276100000.0
2008-03-31 12:10:00,1.72875,1.73,1.72855,1.72895,297800000.0
2008-03-31 12:15:00,1.72895,1.729,1.7275,1.7276,231600000.0
2008-03-31 12:20:00,1.7276,1.7285,1.7274,1.7283,205100000.0
2008-03-31 12:25:00,1.7283,1.7286,1.7272,1.72785,184500000.0
2008-03-31 12:30:00,1.72785,1.7289,1.7275,1.7286,190100000.0
2008-03-31 12:35:00,1.7286,1.729,1.7279,1.7285,140900000.0
2008-03-31 12:40:00,1.7285,1.7294,1.7276,1.7288,187300000.0
2008-03-31 12:45:00,1.7288,1.7288,1.72805,1.72835,327800000.0
2008-03-31 12:50:00,1.72835,1.7288,1.7281,1.72835,341000000.0
2008-03-31 12:55:00,1.7285,1.7307,1.72835,1.7307,340200000.0
2008-03-31 13:00:00,1.7307,1.7311,1.7297,1.7302,508100000.0
2008-03-31 13:05:00,1.7302,1.73035,1.72965,1.72985,491700000.0
2008-03-31 13:10:00,1.72985,1.73095,1.72975,1.7306,815900000.0
2008-03-31 13:15:00,1.7306,1.73165,1.73025,1.73135,632800000.0
2008-03-31 13:20:00,1.73135,1.73175,1.73085,1.73115,304800000.0
2008-03-31 13:25:00,1.73115,1.7315,1.73035,1.73045,347800000.0
2008-03-31 13:30:00,1.73045,1.73075,1.72945,1.7295,728200000.0
2008-03-31 13:35:00,1.7296,1.73085,1.7296,1.73015,502100000.0
2008-03-31 13:40:00,1.73015,1.7308,1.72995,1.73015,334300000.0
2008-03-31 13:45:00,1.7302,1.73095,1.73015,1.73095,237400000.0
2008-03-31 13:50:00,1.73095,1.73155,1.73005,1.73085,267400000.0
2008-03-31 13:55:00,1.73085,1.7316,1.73085,1.73135,279800000.0
2008-03-31 14:00:00,1.73135,1.7318,1.73125,1.73145,292500000.0
2008-03-31 14:05:00,1.73145,1.73195,1.73105,1.7317,661100000.0
2008-03-31 14:10:00,1.7317,1.73335,1.7313,1.7331,491800000.0
2008-03-31 14:15:00,1.73315,1.73315,1.7318,1.73255,638600000.0
2008-03-31 14:20:00,1.73255,1.73365,1.7321,1.7331,485000000.0
2008-03-31 14:25:00,1.73305,1.73425,1.73265,1.73405,474100000.0
2008-03-31 14:30:00,1.734,1.73465,1.7335,1.7346,491000000.0
2008-03-31 14:35:00,1.7346,1.73525,1.73445,1.73465,691600000.0
2008-03-31 14:40:00,1.73465,1.73505,1.73375,1.7343,597400000.0
2008-03-31 14:45:00,1.7343,1.73625,1.7343,1.73495,395700000.0
2008-03-31 14:50:00,1.73495,1.73505,1.73345,1.7338,370900000.0
2008-03-31 14:55:00,1.7338,1.73415,1.73265,1.73315,392400000.0
2008-03-31 15:00:00,1.73315,1.7335,1.73195,1.73325,431700000.0
2008-03-31 15:05:00,1.73335,1.7339,1.7332,1.73345,349600000.0
2008-03-31 15:10:00,1.73345,1.73415,1.7325,1.73315,550600000.0
2008-03-31 15:15:00,1.73315,1.73325,1.73175,1.73255,367000000.0
2008-03-31 15:20:00,1.73255,1.73345,1.73205,1.73345,574100000.0
2008-03-31 15:25:00,1.73345,1.73405,1.73285,1.73315,466300000.0
2008-03-31 15:30:00,1.73315,1.73335,1.7328,1.73295,530100000.0
2008-03-31 15:35:00,1.73295,1.73475,1.73295,1.73405,802800000.0
2008-03-31 15:40:00,1.73415,1.73435,1.7327,1.73345,608400000.0
2008-03-31 15:45:00,1.73345,1.73425,1.73245,1.73325,564800000.0
2008-03-31 15:50:00,1.73325,1.73425,1.73285,1.73385,408400000.0
2008-03-31 15:55:00,1.7339,1.73455,1.73265,1.73305,739200000.0
2008-03-31 16:00:00,1.73305,1.73955,1.73265,1.73855,872200000.0
2008-03-31 16:05:00,1.73855,1.73905,1.73685,1.73725,578000000.0
2008-03-31 16:10:00,1.73745,1.73755,1.73595,1.73605,466700000.0
2008-03-31 16:15:00,1.7362,1.73865,1.73575,1.73815,686300000.0
2008-03-31 16:20:00,1.7379,1.74005,1.7369,1.73995,552600000.0
2008-03-31 16:25:00,1.74005,1.74015,1.73875,1.73985,422200000.0
2008-03-31 16:30:00,1.73965,1.74085,1.73905,1.7407,412000000.0
2008-03-31 16:35:00,1.7407,1.74255,1.74065,1.74145,674800000.0
2008-03-31 16:40:00,1.74145,1.74265,1.7412,1.74135,857400000.0
2008-03-31 16:45:00,1.74135,1.74185,1.73935,1.73945,903500000.0
2008-03-31 16:50:00,1.73945,1.74015,1.73885,1.7389,1083700000.0
2008-03-31 16:55:00,1.7389,1.73945,1.73425,1.7356,965000000.0
2008-03-31 17:00:00,1.7359,1.73625,1.73445,1.7346,897000000.0
2008-03-31 17:05:00,1.7346,1.73495,1.73285,1.73375,496500000.0
2008-03-31 17:10:00,1.73375,1.73395,1.7328,1.73335,555000000.0
2008-03-31 17:15:00,1.73335,1.73375,1.73265,1.73265,624400000.0
2008-03-31 17:20:00,1.73265,1.7346,1.7326,1.73395,457100000.0
2008-03-31 17:25:00,1.73395,1.73395,1.7319,1.73235,493500000.0
2008-03-31 17:30:00,1.7323,1.7326,1.7302,1.7302,429900000.0
2008-03-31 17:35:00,1.73025,1.73095,1.72955,1.73035,563200000.0
2008-03-31 17:40:00,1.73055,1.73215,1.73055,1.7317,519800000.0
2008-03-31 17:45:00,1.7317,1.7317,1.7298,1.7302,448900000.0
2008-03-31 17:50:00,1.7303,1.73235,1.7301,1.73125,542500000.0
2008-03-31 17:55:00,1.73125,1.73165,1.73025,1.73055,347700000.0
2008-03-31 18:00:00,1.73055,1.73085,1.72975,1.73065,451100000.0
2008-03-31 18:05:00,1.73065,1.73175,1.72975,1.73055,319800000.0
2008-03-31 18:10:00,1.73055,1.73075,1.7291,1.72995,275300000.0
2008-03-31 18:15:00,1.72995,1.73125,1.72985,1.731,280200000.0
2008-03-31 18:20:00,1.73095,1.73105,1.73015,1.73045,262500000.0
2008-03-31 18:25:00,1.73045,1.73165,1.73025,1.73045,406200000.0
2008-03-31 18:30:00,1.73045,1.73065,1.7293,1.7295,299200000.0
2008-03-31 18:35:00,1.7295,1.73075,1.7288,1.73055,375500000.0
2008-03-31 18:40:00,1.73055,1.7315,1.7303,1.7312,252200000.0
2008-03-31 18:45:00,1.7312,1.73185,1.73075,1.73095,154100000.0
2008-03-31 18:50:00,1.73095,1.7312,1.73005,1.73085,219800000.0
2008-03-31 18:55:00,1.73085,1.73095,1.73015,1.73035,245400000.0
2008-03-31 19:00:00,1.73035,1.73135,1.73015,1.73095,287400000.0
2008-03-31 19:05:00,1.73085,1.73095,1.72975,1.73035,329400000.0
2008-03-31 19:10:00,1.73035,1.73035,1.72955,1.73015,217900000.0
2008-03-31 19:15:00,1.73015,1.73055,1.7292,1.72965,142700000.0
2008-03-31 19:20:00,1.72965,1.72965,1.7286,1.72865,406600000.0
2008-03-31 19:25:00,1.72865,1.72885,1.72825,1.72885,282200000.0
2008-03-31 19:30:00,1.72885,1.72935,1.72835,1.72935,336600000.0
2008-03-31 19:35:00,1.72935,1.72935,1.72835,1.72905,173800000.0
2008-03-31 19:40:00,1.72905,1.72915,1.72825,1.7286,173100000.0
2008-03-31 19:45:00,1.7286,1.72905,1.7286,1.7286,106900000.0
2008-03-31 19:50:00,1.7286,1.72895,1.7282,1.72885,189500000.0
2008-03-31 19:55:00,1.7289,1.7289,1.72725,1.72815,208200000.0
2008-03-31 20:00:00,1.72815,1.72915,1.7276,1.72805,259000000.0
2008-03-31 20:05:00,1.72805,1.72925,1.72745,1.72885,300500000.0
2008-03-31 20:10:00,1.72885,1.72965,1.7288,1.72895,230600000.0
2008-03-31 20:15:00,1.72905,1.7293,1.7288,1.72895,111700000.0
2008-03-31 20:20:00,1.72895,1.72905,1.72785,1.72785,116300000.0
2008-03-31 20:25:00,1.72785,1.72815,1.72685,1.72715,191500000.0
2008-03-31 20:30:00,1.72715,1.72755,1.72655,1.72755,216000000.0
2008-03-31 20:35:00,1.72755,1.72795,1.72725,1.72785,249600000.0
2008-03-31 20:40:00,1.72785,1.72855,1.72745,1.7284,214200000.0
2008-03-31 20:45:00,1.7284,1.72855,1.7274,1.7277,163300000.0
2008-03-31 20:50:00,1.7277,1.72885,1.7275,1.72865,243400000.0
2008-03-31 20:55:00,1.72865,1.72885,1.7265,1.7273,224500000.0
2008-03-31 21:00:00,1.72735,1.72835,1.72725,1.72785,236600000.0
2008-03-31 21:05:00,1.72785,1.72795,1.7275,1.72785,339700000.0
2008-03-31 21:10:00,1.72785,1.7285,1.7277,1.7284,200900000.0
2008-03-31 21:15:00,1.7284,1.72865,1.72765,1.7279,243500000.0
2008-03-31 21:20:00,1.7279,1.728,1.7273,1.72745,144600000.0
2008-03-31 21:25:00,1.72745,1.72805,1.72735,1.72795,186700000.0
2008-03-31 21:30:00,1.72795,1.72955,1.72795,1.7293,293400000.0
2008-03-31 21:35:00,1.7294,1.72945,1.7276,1.72765,195700000.0
2008-03-31 21:40:00,1.72765,1.7279,1.7271,1.72775,179900000.0
2008-03-31 21:45:00,1.72775,1.7281,1.72715,1.72775,283900000.0
2008-03-31 21:50:00,1.7278,1.7278,1.7265,1.72675,222300000.0
2008-03-31 21:55:00,1.72675,1.72745,1.72645,1.7272,213900000.0
2008-03-31 22:00:00,1.7272,1.72765,1.7263,1.72665,261100000.0
2008-03-31 22:05:00,1.72665,1.7282,1.72615,1.728,239000000.0
2008-03-31 22:10:00,1.728,1.73005,1.728,1.7291,199200000.0
2008-03-31 22:15:00,1.7291,1.7305,1.7291,1.72965,221400000.0
2008-03-31 22:20:00,1.72965,1.7302,1.7282,1.7296,209300000.0
2008-03-31 22:25:00,1.7296,1.7304,1.729,1.7293,140200000.0
2008-03-31 22:30:00,1.7293,1.72955,1.7289,1.72895,93400000.0
2008-03-31 22:35:00,1.7289,1.7294,1.7288,1.7293,132700000.0
2008-03-31 22:40:00,1.7293,1.7295,1.72855,1.7292,124900000.0
2008-03-31 22:45:00,1.7292,1.7294,1.728,1.7282,133600000.0
2008-03-31 22:50:00,1.7282,1.7286,1.72695,1.7277,269900000.0
2008-03-31 22:55:00,1.7277,1.7289,1.72765,1.7289,552900000.0
2008-03-31 23:00:00,1.7288,1.7288,1.7268,1.7269,737800000.0
2008-03-31 23:05:00,1.7269,1.7278,1.7268,1.7273,550300000.0
2008-03-31 23:10:00,1.7273,1.7282,1.7271,1.7274,148600000.0
2008-03-31 23:15:00,1.7274,1.7278,1.727,1.7275,162900000.0
2008-03-31 23:20:00,1.72745,1.728,1.7264,1.7272,177700000.0
2008-03-31 23:25:00,1.7272,1.7275,1.7265,1.7266,220800000.0
2008-03-31 23:30:00,1.7266,1.72735,1.7263,1.7272,582400000.0
2008-03-31 23:35:00,1.7272,1.7279,1.72705,1.72705,503300000.0
2008-03-31 23:40:00,1.72705,1.7276,1.72615,1.72615,711400000.0
2008-03-31 23:45:00,1.72615,1.7262,1.72525,1.72545,1652800000.0
2008-03-31 23:50:00,1.72535,1.72555,1.72435,1.72465,1368800000.0
2008-03-31 23:55:00,1.72465,1.72525,1.72445,1.72475,1515600000.0
2008-04-01 00:00:00,1.72475,1.72615,1.72465,1.72595,638000000.0
2008-04-01 00:05:00,1.72595,1.72595,1.72445,1.72495,260800000.0
2008-04-01 00:10:00,1.72495,1.72565,1.72405,1.72565,407600000.0
2008-04-01 00:15:00,1.72565,1.72645,1.72505,1.72555,948800000.0
2008-04-01 00:20:00,1.72555,1.72605,1.72495,1.72525,229900000.0
2008-04-01 00:25:00,1.72525,1.72645,1.72515,1.72585,1035900000.0
2008-04-01 00:30:00,1.72585,1.72685,1.72525,1.72625,587700000.0
2008-04-01 00:35:00,1.72625,1.72625,1.72585,1.72615,249200000.0
2008-04-01 00:40:00,1.72615,1.72615,1.72455,1.72505,349100000.0
2008-04-01 00:45:00,1.72505,1.72525,1.72465,1.72485,195500000.0
2008-04-01 00:50:00,1.72485,1.72495,1.72435,1.72485,126500000.0
2008-04-01 00:55:00,1.72485,1.72575,1.72415,1.72485,201500000.0
2008-04-01 01:00:00,1.72485,1.72545,1.72445,1.72535,438900000.0
2008-04-01 01:05:00,1.72535,1.72555,1.72435,1.72485,423300000.0
2008-04-01 01:10:00,1.72485,1.72555,1.72445,1.72535,606100000.0
2008-04-01 01:15:00,1.72535,1.72535,1.72455,1.72465,1034500000.0
2008-04-01 01:20:00,1.72465,1.72515,1.72435,1.72485,259600000.0
2008-04-01 01:25:00,1.72485,1.72625,1.72475,1.72615,152700000.0
2008-04-01 01:30:00,1.72615,1.72635,1.72585,1.72605,89500000.0
2008-04-01 01:35:00,1.72605,1.72655,1.72585,1.72605,170700000.0
2008-04-01 01:40:00,1.72605,1.72665,1.72605,1.72645,234800000.0
2008-04-01 01:45:00,1.72645,1.72735,1.72635,1.72665,255200000.0
2008-04-01 01:50:00,1.72665,1.72855,1.7264,1.72725,537100000.0
2008-04-01 01:55:00,1.72725,1.72795,1.72705,1.72705,163200000.0
2008-04-01 02:00:00,1.72705,1.72775,1.72685,1.72735,228300000.0
2008-04-01 02:05:00,1.72735,1.728,1.72725,1.72765,243900000.0
2008-04-01 02:10:00,1.72765,1.72775,1.72685,1.72755,239100000.0
2008-04-01 02:15:00,1.72755,1.72755,1.7262,1.72665,198500000.0
2008-04-01 02:20:00,1.72665,1.72725,1.72595,1.72605,256700000.0
2008-04-01 02:25:00,1.72605,1.72745,1.72605,1.7268,135800000.0
2008-04-01 02:30:00,1.7268,1.72775,1.72675,1.72755,234000000.0
2008-04-01 02:35:00,1.72755,1.728,1.72715,1.728,172400000.0
2008-04-01 02:40:00,1.728,1.72835,1.72705,1.72725,181900000.0
2008-04-01 02:45:00,1.72725,1.72805,1.72725,1.72765,192500000.0
2008-04-01 02:50:00,1.72765,1.72765,1.72625,1.72705,269900000.0
2008-04-01 02:55:00,1.72705,1.72725,1.72655,1.72665,157700000.0
2008-04-01 03:00:00,1.72665,1.72725,1.72645,1.72695,188500000.0
2008-04-01 03:05:00,1.72695,1.72735,1.72675,1.72695,166600000.0
2008-04-01 03:10:00,1.72695,1.72705,1.72645,1.727,152300000.0
2008-04-01 03:15:00,1.727,1.727,1.72615,1.72655,95600000.0
2008-04-01 03:20:00,1.72655,1.72665,1.72565,1.72635,342100000.0
2008-04-01 03:25:00,1.72635,1.7267,1.72595,1.72645,213900000.0
2008-04-01 03:30:00,1.72645,1.72655,1.72585,1.72615,350200000.0
2008-04-01 03:35:00,1.72615,1.72645,1.72585,1.72625,429600000.0
2008-04-01 03:40:00,1.72625,1.72625,1.72555,1.72565,251800000.0
2008-04-01 03:45:00,1.72565,1.72595,1.72495,1.72535,297900000.0
2008-04-01 03:50:00,1.72535,1.72545,1.72495,1.72505,219000000.0
2008-04-01 03:55:00,1.72505,1.72505,1.72455,1.72495,256000000.0
2008-04-01 04:00:00,1.72495,1.72525,1.72485,1.72505,247900000.0
2008-04-01 04:05:00,1.72505,1.72565,1.72505,1.7253,175200000.0
2008-04-01 04:10:00,1.7253,1.7254,1.72505,1.72525,91200000.0
2008-04-01 04:15:00,1.72525,1.72595,1.72485,1.72505,172800000.0
2008-04-01 04:20:00,1.72505,1.72555,1.72485,1.72545,279000000.0
2008-04-01 04:25:00,1.72545,1.72575,1.72495,1.72515,291800000.0
2008-04-01 04:30:00,1.72515,1.7255,1.72495,1.72495,196000000.0
2008-04-01 04:35:00,1.72495,1.72525,1.72465,1.72465,198900000.0
2008-04-01 04:40:00,1.72475,1.725,1.72445,1.7249,88800000.0
2008-04-01 04:45:00,1.7249,1.7252,1.72415,1.72415,104600000.0
2008-04-01 04:50:00,1.72415,1.72475,1.72415,1.72435,171700000.0
2008-04-01 04:55:00,1.72435,1.7247,1.72395,1.72415,199700000.0
2008-04-01 05:00:00,1.72415,1.72465,1.72405,1.72405,250000000.0
2008-04-01 05:05:00,1.72405,1.72445,1.72375,1.72445,189800000.0
2008-04-01 05:10:00,1.72445,1.7249,1.72385,1.7248,182000000.0
2008-04-01 05:15:00,1.7248,1.72495,1.7242,1.72455,248600000.0
2008-04-01 05:20:00,1.72455,1.72495,1.7243,1.72495,312300000.0
2008-04-01 05:25:00,1.72495,1.72525,1.72375,1.72375,489800000.0
2008-04-01 05:30:00,1.72415,1.73015,1.72415,1.7288,1580500000.0
2008-04-01 05:35:00,1.7288,1.73095,1.72775,1.73095,450300000.0
2008-04-01 05:40:00,1.73095,1.73165,1.7288,1.72955,476100000.0
2008-04-01 05:45:00,1.72955,1.73125,1.72955,1.73115,377300000.0
2008-04-01 05:50:00,1.73115,1.73125,1.7296,1.72985,269000000.0
2008-04-01 05:55:00,1.72985,1.73085,1.72985,1.73055,245600000.0
2008-04-01 06:00:00,1.73055,1.73225,1.73045,1.73205,716200000.0
2008-04-01 06:05:00,1.73205,1.73235,1.73135,1.73135,302500000.0
2008-04-01 06:10:00,1.73135,1.73165,1.73055,1.73085,707100000.0
2008-04-01 06:15:00,1.73085,1.73135,1.73075,1.73125,722100000.0
2008-04-01 06:20:00,1.73125,1.73175,1.73105,1.73175,511900000.0
2008-04-01 06:25:00,1.73175,1.7322,1.73145,1.73145,279900000.0
2008-04-01 06:30:00,1.73155,1.73265,1.73105,1.73245,433900000.0
2008-04-01 06:35:00,1.73245,1.73275,1.73085,1.73105,270600000.0
2008-04-01 06:40:00,1.731,1.73175,1.731,1.7317,186400000.0
2008-04-01 06:45:00,1.7317,1.7319,1.73115,1.7314,185200000.0
2008-04-01 06:50:00,1.7314,1.73145,1.73015,1.7311,379800000.0
2008-04-01 06:55:00,1.7312,1.7326,1.7312,1.7323,383200000.0
2008-04-01 07:00:00,1.7323,1.73255,1.73065,1.73205,933200000.0
2008-04-01 07:05:00,1.73195,1.73235,1.73155,1.7316,339400000.0
2008-04-01 07:10:00,1.7316,1.7327,1.7312,1.7313,1241100000.0
2008-04-01 07:15:00,1.7313,1.73145,1.72975,1.73035,1988500000.0
2008-04-01 07:20:00,1.73035,1.7314,1.7302,1.73065,1097200000.0
2008-04-01 07:25:00,1.73065,1.731,1.7301,1.73025,416000000.0
2008-04-01 07:30:00,1.73035,1.7308,1.7293,1.73025,287000000.0
2008-04-01 07:35:00,1.73025,1.73055,1.7289,1.7291,205200000.0
2008-04-01 07:40:00,1.7291,1.72925,1.72765,1.72765,314400000.0
2008-04-01 07:45:00,1.7277,1.7292,1.7277,1.7291,230800000.0
2008-04-01 07:50:00,1.7291,1.7304,1.729,1.7298,197600000.0
2008-04-01 07:55:00,1.7298,1.73055,1.7293,1.73025,288400000.0
2008-04-01 08:00:00,1.73025,1.73025,1.72805,1.72865,345100000.0
2008-04-01 08:05:00,1.72865,1.72945,1.72835,1.72935,314000000.0
2008-04-01 08:10:00,1.72935,1.72975,1.72885,1.72905,197900000.0
2008-04-01 08:15:00,1.72905,1.72975,1.7285,1.72855,269300000.0
2008-04-01 08:20:00,1.7285,1.7285,1.72465,1.7249,415200000.0
2008-04-01 08:25:00,1.725,1.7268,1.725,1.7266,355800000.0
2008-04-01 08:30:00,1.7265,1.7267,1.7254,1.72575,326300000.0
2008-04-01 08:35:00,1.72575,1.7263,1.72435,1.72485,369900000.0
2008-04-01 08:40:00,1.72485,1.72535,1.72395,1.72395,302400000.0
2008-04-01 08:45:00,1.72395,1.72475,1.72355,1.7241,338400000.0
2008-04-01 08:50:00,1.7241,1.7251,1.72245,1.7226,319900000.0
2008-04-01 08:55:00,1.7226,1.7246,1.7226,1.72355,348600000.0
2008-04-01 09:00:00,1.7236,1.72485,1.7231,1.7242,1101300000.0
2008-04-01 09:05:00,1.7242,1.7243,1.7228,1.7228,730100000.0
2008-04-01 09:10:00,1.7228,1.7245,1.7227,1.7242,380400000.0
2008-04-01 09:15:00,1.7242,1.7242,1.7229,1.7229,328100000.0
2008-04-01 09:20:00,1.72285,1.72395,1.72285,1.72335,740400000.0
2008-04-01 09:25:00,1.72345,1.72375,1.72215,1.72335,490700000.0
2008-04-01 09:30:00,1.72335,1.72465,1.72295,1.72335,290700000.0
2008-04-01 09:35:00,1.72335,1.72475,1.7228,1.72465,298900000.0
2008-04-01 09:40:00,1.72475,1.72565,1.724,1.7253,386800000.0
2008-04-01 09:45:00,1.72525,1.726,1.72485,1.72505,305000000.0
2008-04-01 09:50:00,1.72515,1.7264,1.72495,1.7252,354500000.0
2008-04-01 09:55:00,1.7252,1.726,1.725,1.725,294600000.0
2008-04-01 10:00:00,1.725,1.72575,1.72475,1.7248,280800000.0
2008-04-01 10:05:00,1.7248,1.7256,1.72365,1.7239,260800000.0
2008-04-01 10:10:00,1.72385,1.72405,1.7228,1.72365,276200000.0
2008-04-01 10:15:00,1.72365,1.7238,1.72265,1.7233,295300000.0
2008-04-01 10:20:00,1.7233,1.72355,1.723,1.7231,159500000.0
2008-04-01 10:25:00,1.7231,1.7241,1.72295,1.72305,196800000.0
2008-04-01 10:30:00,1.72305,1.72415,1.7227,1.7232,255300000.0
2008-04-01 10:35:00,1.7232,1.72385,1.7226,1.7228,246300000.0
2008-04-01 10:40:00,1.7228,1.7228,1.7206,1.7214,242100000.0
2008-04-01 10:45:00,1.7214,1.7218,1.72075,1.7218,181100000.0
2008-04-01 10:50:00,1.7218,1.72345,1.7217,1.72325,253900000.0
2008-04-01 10:55:00,1.7233,1.72345,1.72205,1.7228,246900000.0
2008-04-01 11:00:00,1.7228,1.72355,1.7225,1.72345,223400000.0
2008-04-01 11:05:00,1.72355,1.7237,1.72295,1.72305,231500000.0
2008-04-01 11:10:00,1.72305,1.72365,1.72265,1.7232,228400000.0
2008-04-01 11:15:00,1.7232,1.7238,1.7229,1.7235,211600000.0
2008-04-01 11:20:00,1.7236,1.72385,1.72285,1.7229,179700000.0
2008-04-01 11:25:00,1.7229,1.7232,1.7221,1.72225,215900000.0
2008-04-01 11:30:00,1.72225,1.72225,1.7206,1.7209,252600000.0
2008-04-01 11:35:00,1.7209,1.72115,1.71985,1.72,310500000.0
2008-04-01 11:40:00,1.72,1.72045,1.7198,1.72025,266400000.0
2008-04-01 11:45:00,1.72025,1.7218,1.71965,1.72065,391400000.0
2008-04-01 11:50:00,1.72065,1.7217,1.72065,1.72085,228700000.0
2008-04-01 11:55:00,1.7208,1.72105,1.7186,1.7192,545900000.0
2008-04-01 12:00:00,1.7191,1.7201,1.7188,1.7195,381000000.0
2008-04-01 12:05:00,1.71955,1.71985,1.7188,1.7194,414100000.0
2008-04-01 12:10:00,1.7194,1.7199,1.71875,1.7195,298500000.0
2008-04-01 12:15:00,1.7195,1.72025,1.7191,1.7193,334200000.0
2008-04-01 12:20:00,1.7193,1.72,1.7185,1.7191,339700000.0
2008-04-01 12:25:00,1.7191,1.71985,1.719,1.71935,310600000.0
2008-04-01 12:30:00,1.7193,1.71995,1.7189,1.71975,310000001.0
2008-04-01 12:35:00,1.71975,1.72055,1.7195,1.72,462400000.0
2008-04-01 12:40:00,1.72,1.72015,1.71875,1.71935,380700000.0
2008-04-01 12:45:00,1.71935,1.71995,1.7192,1.71955,227900000.0
2008-04-01 12:50:00,1.71955,1.72005,1.71925,1.7196,233800000.0
2008-04-01 12:55:00,1.7196,1.7207,1.71905,1.7205,735000000.0
2008-04-01 13:00:00,1.7205,1.72095,1.71895,1.72015,666100000.0
2008-04-01 13:05:00,1.72,1.72045,1.71955,1.72,758700000.0
2008-04-01 13:10:00,1.72,1.7206,1.71945,1.71945,685000000.0
2008-04-01 13:15:00,1.71945,1.72015,1.71875,1.71945,2800400000.0
2008-04-01 13:20:00,1.71945,1.72025,1.7187,1.7197,2071000000.0
2008-04-01 13:25:00,1.7197,1.72035,1.7193,1.72035,599400000.0
2008-04-01 13:30:00,1.72035,1.72065,1.71975,1.72005,614300000.0
2008-04-01 13:35:00,1.72005,1.72105,1.72005,1.7207,196000000.0
2008-04-01 13:40:00,1.7207,1.72125,1.71995,1.72055,246500000.0
2008-04-01 13:45:00,1.72055,1.72125,1.71965,1.71985,181100000.0
2008-04-01 13:50:00,1.71985,1.72185,1.71985,1.7201,472600000.0
2008-04-01 13:55:00,1.7201,1.72155,1.7194,1.72,758800000.0
2008-04-01 14:00:00,1.72,1.72045,1.7198,1.7203,517700000.0
2008-04-01 14:05:00,1.7203,1.7206,1.719,1.7197,427200000.0
2008-04-01 14:10:00,1.7197,1.72145,1.7197,1.72135,579400000.0
2008-04-01 14:15:00,1.72155,1.72195,1.72095,1.7211,811400000.0
2008-04-01 14:20:00,1.7211,1.7215,1.72005,1.7204,436200000.0
2008-04-01 14:25:00,1.7204,1.7208,1.719,1.71985,384600000.0
2008-04-01 14:30:00,1.71985,1.72075,1.7192,1.71975,548700000.0
2008-04-01 14:35:00,1.71985,1.72035,1.71865,1.7203,727000000.0
2008-04-01 14:40:00,1.7203,1.7209,1.71965,1.7206,591500000.0
2008-04-01 14:45:00,1.72055,1.72145,1.7204,1.721,619600000.0
2008-04-01 14:50:00,1.721,1.72205,1.72075,1.7218,557300000.0
2008-04-01 14:55:00,1.7218,1.7218,1.7187,1.71975,579700000.0
2008-04-01 15:00:00,1.71975,1.72,1.71875,1.7189,1692000000.0
2008-04-01 15:05:00,1.7189,1.7195,1.7185,1.7193,1591700000.0
2008-04-01 15:10:00,1.7193,1.7195,1.7166,1.71745,380100000.0
2008-04-01 15:15:00,1.71745,1.71805,1.7173,1.71755,358900000.0
2008-04-01 15:20:00,1.7176,1.71795,1.7168,1.717,225300000.0
2008-04-01 15:25:00,1.717,1.717,1.71575,1.7165,1002600000.0
2008-04-01 15:30:00,1.7166,1.7174,1.7163,1.71635,501300000.0
2008-04-01 15:35:00,1.71635,1.71735,1.71585,1.7165,462900000.0
2008-04-01 15:40:00,1.717,1.71795,1.7167,1.7175,397300000.0
2008-04-01 15:45:00,1.7175,1.7181,1.71675,1.7172,563000000.0
2008-04-01 15:50:00,1.7172,1.7181,1.7156,1.71725,432700000.0
2008-04-01 15:55:00,1.71725,1.7181,1.717,1.7172,556100000.0
2008-04-01 16:00:00,1.7172,1.7176,1.7137,1.71585,804500000.0
2008-04-01 16:05:00,1.71585,1.7161,1.7126,1.7139,440100000.0
2008-04-01 16:10:00,1.7139,1.7174,1.7138,1.71715,417900000.0
2008-04-01 16:15:00,1.71715,1.7195,1.717,1.7185,459200000.0
2008-04-01 16:20:00,1.7185,1.7194,1.71795,1.7184,561100000.0
2008-04-01 16:25:00,1.7184,1.72,1.7171,1.7197,633100000.0
2008-04-01 16:30:00,1.7198,1.7213,1.7196,1.7211,500400000.0
2008-04-01 16:35:00,1.7211,1.72165,1.7196,1.7215,860300000.0
2008-04-01 16:40:00,1.72165,1.7218,1.7195,1.7197,508300000.0
2008-04-01 16:45:00,1.7197,1.7221,1.71955,1.7215,457200000.0
2008-04-01 16:50:00,1.7215,1.7231,1.721,1.7211,466300000.0
2008-04-01 16:55:00,1.7211,1.7258,1.7207,1.7255,462300000.0
2008-04-01 17:00:00,1.7255,1.7261,1.7244,1.7247,668100000.0
2008-04-01 17:05:00,1.7247,1.72485,1.7224,1.7225,552200000.0
2008-04-01 17:10:00,1.7225,1.7229,1.7217,1.7222,510300000.0
2008-04-01 17:15:00,1.7222,1.7237,1.722,1.7235,512900000.0
2008-04-01 17:20:00,1.7235,1.7236,1.7217,1.7222,492100000.0
2008-04-01 17:25:00,1.7222,1.7232,1.7218,1.7228,377400000.0
2008-04-01 17:30:00,1.7228,1.7232,1.7222,1.7222,362600000.0
2008-04-01 17:35:00,1.7222,1.7235,1.72175,1.7227,404700000.0
2008-04-01 17:40:00,1.7227,1.7233,1.7222,1.723,371700000.0
2008-04-01 17:45:00,1.723,1.7241,1.7219,1.7222,574400000.0
2008-04-01 17:50:00,1.7222,1.7227,1.7213,1.7218,364000000.0
2008-04-01 17:55:00,1.7218,1.7235,1.7216,1.7221,397300000.0
2008-04-01 18:00:00,1.7221,1.7235,1.7221,1.72305,266500000.0
2008-04-01 18:05:00,1.72305,1.7258,1.7229,1.72565,328600000.0
2008-04-01 18:10:00,1.72565,1.7265,1.7253,1.7261,290800000.0
2008-04-01 18:15:00,1.7261,1.7261,1.7228,1.7239,276900000.0
2008-04-01 18:20:00,1.7239,1.7247,1.72325,1.72445,310600000.0
2008-04-01 18:25:00,1.72455,1.7251,1.7236,1.7245,293100000.0
2008-04-01 18:30:00,1.7245,1.725,1.7228,1.7248,307700000.0
2008-04-01 18:35:00,1.7248,1.72585,1.7244,1.7253,279400000.0
2008-04-01 18:40:00,1.7253,1.7258,1.7241,1.7241,166100000.0
2008-04-01 18:45:00,1.7242,1.7242,1.7225,1.7235,286200000.0
2008-04-01 18:50:00,1.7235,1.7253,1.7233,1.7252,225000000.0
2008-04-01 18:55:00,1.7252,1.7255,1.7245,1.725,276600000.0
2008-04-01 19:00:00,1.725,1.72605,1.7247,1.72505,325900000.0
2008-04-01 19:05:00,1.72505,1.72515,1.7244,1.72495,274600000.0
2008-04-01 19:10:00,1.72495,1.7251,1.7242,1.7242,180600000.0
2008-04-01 19:15:00,1.7242,1.7244,1.7229,1.723,218200000.0
2008-04-01 19:20:00,1.723,1.7239,1.7223,1.7239,189500000.0
2008-04-01 19:25:00,1.72385,1.7243,1.7233,1.7235,189800000.0
2008-04-01 19:30:00,1.7235,1.7246,1.7231,1.7238,178000000.0
2008-04-01 19:35:00,1.7238,1.7245,1.7233,1.7245,216100000.0
2008-04-01 19:40:00,1.7245,1.7254,1.7241,1.7253,271400000.0
2008-04-01 19:45:00,1.7253,1.726,1.724,1.72435,243300000.0
2008-04-01 19:50:00,1.72425,1.7251,1.7239,1.72505,204300000.0
2008-04-01 19:55:00,1.72505,1.7256,1.72485,1.7255,208700000.0
2008-04-01 20:00:00,1.7255,1.7261,1.7247,1.72485,200100000.0
2008-04-01 20:05:00,1.72485,1.7255,1.7247,1.7252,181400000.0
2008-04-01 20:10:00,1.7252,1.7261,1.7246,1.7257,219700000.0
2008-04-01 20:15:00,1.7257,1.726,1.7253,1.7257,149800000.0
2008-04-01 20:20:00,1.7257,1.7259,1.7251,1.7253,143500000.0
2008-04-01 20:25:00,1.7253,1.7262,1.7251,1.7258,188300000.0
2008-04-01 20:30:00,1.7258,1.7259,1.7238,1.7243,430000000.0
2008-04-01 20:35:00,1.7245,1.725,1.7233,1.72345,353600000.0
2008-04-01 20:40:00,1.7235,1.7247,1.7234,1.7236,249800000.0
2008-04-01 20:45:00,1.7236,1.72465,1.7234,1.7237,237900000.0
2008-04-01 20:50:00,1.7237,1.7237,1.7225,1.7228,495900000.0
2008-04-01 20:55:00,1.7228,1.7228,1.72205,1.7223,299400000.0
2008-04-01 21:00:00,1.7222,1.7242,1.7222,1.7235,263900000.0
2008-04-01 21:05:00,1.7235,1.7235,1.72205,1.72205,250700000.0
2008-04-01 21:10:00,1.72205,1.72295,1.72205,1.7225,211400000.0
2008-04-01 21:15:00,1.7227,1.7229,1.7217,1.7218,180700000.0
2008-04-01 21:20:00,1.7218,1.7227,1.7213,1.7224,269100000.0
2008-04-01 21:25:00,1.7224,1.7228,1.72175,1.7226,211600000.0
2008-04-01 21:30:00,1.7226,1.723,1.7225,1.7227,123300000.0
2008-04-01 21:35:00,1.7227,1.7241,1.7227,1.7234,151400000.0
2008-04-01 21:40:00,1.7234,1.7234,1.72235,1.72255,142000000.0
2008-04-01 21:45:00,1.72255,1.7228,1.7217,1.7219,166600000.0
2008-04-01 21:50:00,1.7219,1.7221,1.72145,1.7215,231400000.0
2008-04-01 21:55:00,1.7215,1.7216,1.71935,1.71955,266700000.0
2008-04-01 22:00:00,1.71955,1.72085,1.7195,1.72065,275900000.0
2008-04-01 22:05:00,1.72065,1.7209,1.7201,1.72065,227500000.0
2008-04-01 22:10:00,1.72065,1.7216,1.72045,1.72145,303800000.0
2008-04-01 22:15:00,1.72145,1.72155,1.7203,1.7205,194400000.0
2008-04-01 22:20:00,1.72045,1.7209,1.7198,1.72035,267300000.0
2008-04-01 22:25:00,1.72045,1.7209,1.7198,1.7202,157700000.0
2008-04-01 22:30:00,1.7202,1.72055,1.7197,1.7197,209000000.0
2008-04-01 22:35:00,1.7197,1.7206,1.7193,1.7194,214300000.0
2008-04-01 22:40:00,1.7194,1.721,1.7194,1.721,112200000.0
2008-04-01 22:45:00,1.721,1.7211,1.72,1.7204,231900000.0
2008-04-01 22:50:00,1.72035,1.72085,1.7201,1.7203,370700000.0
2008-04-01 22:55:00,1.72035,1.7207,1.72,1.7205,437500000.0
2008-04-01 23:00:00,1.7205,1.7207,1.7198,1.7205,484600000.0
2008-04-01 23:05:00,1.7206,1.7207,1.7199,1.7206,159500000.0
2008-04-01 23:10:00,1.7206,1.7213,1.7205,1.7209,157600000.0
2008-04-01 23:15:00,1.721,1.721,1.7201,1.7201,142000000.0
2008-04-01 23:20:00,1.7201,1.7209,1.7198,1.7207,99400000.0
2008-04-01 23:25:00,1.7207,1.7209,1.7202,1.7202,88000000.0
2008-04-01 23:30:00,1.7202,1.7211,1.7202,1.7207,108800000.0
2008-04-01 23:35:00,1.7207,1.7209,1.7205,1.72085,199000000.0
2008-04-01 23:40:00,1.72085,1.7212,1.7208,1.72105,248800000.0
2008-04-01 23:45:00,1.721,1.72105,1.721,1.721,158800000.0
2008-04-01 23:50:00,1.721,1.7217,1.721,1.7216,183700000.0
2008-04-01 23:55:00,1.7216,1.722,1.721,1.722,153500000.0
2008-04-02 00:00:00,1.722,1.722,1.7209,1.7212,120100000.0
2008-04-02 00:05:00,1.7212,1.7213,1.7209,1.7211,98800000.0
2008-04-02 00:10:00,1.7211,1.7215,1.7208,1.721,132000000.0
2008-04-02 00:15:00,1.721,1.7212,1.7209,1.7211,96400000.0
2008-04-02 00:20:00,1.7211,1.7211,1.7204,1.7206,98000000.0
2008-04-02 00:25:00,1.7206,1.7208,1.7203,1.7203,97200000.0
2008-04-02 00:30:00,1.7203,1.7204,1.7198,1.7202,162900000.0
2008-04-02 00:35:00,1.7202,1.7205,1.7196,1.72,131800000.0
2008-04-02 00:40:00,1.72,1.7204,1.72,1.7203,82600000.0
2008-04-02 00:45:00,1.7203,1.7207,1.7201,1.7202,102800000.0
2008-04-02 00:50:00,1.7202,1.7206,1.7202,1.7204,126800000.0
2008-04-02 00:55:00,1.7204,1.721,1.7204,1.7208,332600000.0
2008-04-02 01:00:00,1.7208,1.722,1.7208,1.7217,295800000.0
2008-04-02 01:05:00,1.7217,1.7217,1.7211,1.7212,127200000.0
2008-04-02 01:10:00,1.7212,1.7214,1.7204,1.7207,146400000.0
2008-04-02 01:15:00,1.7207,1.7207,1.7198,1.7199,144400000.0
2008-04-02 01:20:00,1.7199,1.7199,1.7193,1.7196,128800000.0
2008-04-02 01:25:00,1.7196,1.7196,1.7178,1.7178,174200000.0
2008-04-02 01:30:00,1.7178,1.7183,1.7168,1.7177,474100000.0
2008-04-02 01:35:00,1.7177,1.7189,1.7175,1.7187,1466000000.0
2008-04-02 01:40:00,1.7187,1.7189,1.7179,1.7185,617500000.0
2008-04-02 01:45:00,1.7185,1.719,1.7183,1.7186,184400000.0
2008-04-02 01:50:00,1.7186,1.7197,1.7184,1.7191,228000000.0
2008-04-02 01:55:00,1.7191,1.7213,1.7191,1.7206,364100000.0
2008-04-02 02:00:00,1.7206,1.7208,1.7183,1.7187,563400000.0
2008-04-02 02:05:00,1.7187,1.7189,1.7179,1.7189,250000000.0
2008-04-02 02:10:00,1.7189,1.7189,1.7184,1.7187,428900000.0
2008-04-02 02:15:00,1.7187,1.7187,1.7177,1.7184,219800000.0
2008-04-02 02:20:00,1.7184,1.7184,1.7178,1.718,122200000.0
2008-04-02 02:25:00,1.718,1.718,1.7165,1.7168,205100000.0
2008-04-02 02:30:00,1.7168,1.7174,1.7162,1.7173,710400000.0
2008-04-02 02:35:00,1.7173,1.7183,1.7173,1.7176,538700000.0
2008-04-02 02:40:00,1.7176,1.7179,1.7176,1.7176,499100000.0
2008-04-02 02:45:00,1.7176,1.7182,1.7176,1.7179,557400000.0
2008-04-02 02:50:00,1.7179,1.7179,1.717,1.7175,587900000.0
2008-04-02 02:55:00,1.7175,1.71855,1.7175,1.7185,381100000.0
2008-04-02 03:00:00,1.71855,1.7199,1.7182,1.7199,272600000.0
2008-04-02 03:05:00,1.7199,1.7204,1.71935,1.7195,467400000.0
2008-04-02 03:10:00,1.7195,1.7196,1.7191,1.7194,110100000.0
2008-04-02 03:15:00,1.7194,1.7199,1.7181,1.7195,300300000.0
2008-04-02 03:20:00,1.7193,1.7196,1.7173,1.7178,391700000.0
2008-04-02 03:25:00,1.7178,1.7178,1.716,1.7168,516700000.0
2008-04-02 03:30:00,1.7168,1.7171,1.7162,1.7163,318600000.0
2008-04-02 03:35:00,1.7163,1.7165,1.7154,1.7162,280600000.0
2008-04-02 03:40:00,1.7162,1.717,1.7159,1.7168,293200000.0
2008-04-02 03:45:00,1.7168,1.7168,1.7161,1.71665,420600000.0
2008-04-02 03:50:00,1.71665,1.7173,1.71635,1.71695,373500000.0
2008-04-02 03:55:00,1.71695,1.7176,1.71675,1.71715,365100000.0
2008-04-02 04:00:00,1.71715,1.71745,1.717,1.7171,391400000.0
2008-04-02 04:05:00,1.7171,1.7171,1.7164,1.71655,401200000.0
2008-04-02 04:10:00,1.71655,1.71665,1.7158,1.71635,191300000.0
2008-04-02 04:15:00,1.71635,1.71675,1.71635,1.71675,179800000.0
2008-04-02 04:20:00,1.71675,1.71675,1.71625,1.71625,84800000.0
2008-04-02 04:25:00,1.71625,1.7167,1.7159,1.71645,113100000.0
2008-04-02 04:30:00,1.71645,1.7166,1.7163,1.7166,128800000.0
2008-04-02 04:35:00,1.7166,1.7166,1.71615,1.71625,138900000.0
2008-04-02 04:40:00,1.71625,1.7169,1.7162,1.7169,163700000.0
2008-04-02 04:45:00,1.7169,1.7175,1.71665,1.717,207100000.0
2008-04-02 04:50:00,1.717,1.7174,1.71695,1.71695,147400000.0
2008-04-02 04:55:00,1.71695,1.7175,1.71695,1.71745,131500000.0
2008-04-02 05:00:00,1.71745,1.7175,1.7169,1.71705,112400000.0
2008-04-02 05:05:00,1.71705,1.7171,1.7158,1.71625,265400000.0
2008-04-02 05:10:00,1.71625,1.7169,1.7158,1.7167,165500000.0
2008-04-02 05:15:00,1.7167,1.7171,1.71635,1.7167,145900000.0
2008-04-02 05:20:00,1.7167,1.7167,1.7161,1.7163,187400000.0
2008-04-02 05:25:00,1.7163,1.7164,1.7156,1.7159,137600000.0
2008-04-02 05:30:00,1.7159,1.7161,1.71575,1.716,107100000.0
2008-04-02 05:35:00,1.716,1.7164,1.71555,1.7164,159600000.0
2008-04-02 05:40:00,1.7165,1.7169,1.7154,1.71605,249800000.0
2008-04-02 05:45:00,1.71605,1.7165,1.7159,1.716,182400000.0
2008-04-02 05:50:00,1.716,1.7164,1.71565,1.7162,158000000.0
2008-04-02 05:55:00,1.7162,1.71685,1.716,1.7168,160000000.0
2008-04-02 06:00:00,1.7168,1.7176,1.71675,1.71695,202900000.0
2008-04-02 06:05:00,1.71695,1.717,1.71615,1.7165,62100000.0
2008-04-02 06:10:00,1.7165,1.7165,1.7163,1.71635,95600000.0
2008-04-02 06:15:00,1.71635,1.7167,1.7157,1.71605,167900000.0
2008-04-02 06:20:00,1.71605,1.71615,1.7147,1.7154,153500000.0
2008-04-02 06:25:00,1.7154,1.7158,1.7146,1.71565,212400000.0
2008-04-02 06:30:00,1.71565,1.7159,1.715,1.7159,163400000.0
2008-04-02 06:35:00,1.7159,1.71825,1.71575,1.71825,245300000.0
2008-04-02 06:40:00,1.7182,1.7189,1.7176,1.7181,202400000.0
2008-04-02 06:45:00,1.7181,1.7194,1.71785,1.71805,375600000.0
2008-04-02 06:50:00,1.71805,1.7184,1.7178,1.7178,196700000.0
2008-04-02 06:55:00,1.7178,1.7181,1.7168,1.717,246300000.0
2008-04-02 07:00:00,1.717,1.7173,1.7162,1.7168,282200000.0
2008-04-02 07:05:00,1.7168,1.717,1.71645,1.7169,137000000.0
2008-04-02 07:10:00,1.7169,1.717,1.7163,1.7163,133400000.0
2008-04-02 07:15:00,1.7163,1.717,1.7156,1.7169,257500000.0
2008-04-02 07:20:00,1.7169,1.7173,1.7163,1.717,260600000.0
2008-04-02 07:25:00,1.717,1.71785,1.7165,1.717,234900000.0
2008-04-02 07:30:00,1.7169,1.7176,1.71505,1.71645,377700000.0
2008-04-02 07:35:00,1.71645,1.7165,1.71515,1.7156,382600000.0
2008-04-02 07:40:00,1.71555,1.7164,1.7154,1.7161,307000000.0
2008-04-02 07:45:00,1.7161,1.7161,1.7141,1.7145,384100000.0
2008-04-02 07:50:00,1.7145,1.7165,1.7143,1.7156,378000000.0
2008-04-02 07:55:00,1.7156,1.71635,1.7152,1.7152,260600000.0
2008-04-02 08:00:00,1.7152,1.7157,1.71475,1.7153,322900000.0
2008-04-02 08:05:00,1.7153,1.7159,1.71505,1.71505,227800000.0
2008-04-02 08:10:00,1.71515,1.7162,1.7148,1.71485,297300000.0
2008-04-02 08:15:00,1.71485,1.7155,1.71395,1.7141,300600000.0
2008-04-02 08:20:00,1.7141,1.7156,1.7136,1.7149,317300000.0
2008-04-02 08:25:00,1.7149,1.71505,1.7142,1.71475,288900000.0
2008-04-02 08:30:00,1.71475,1.7154,1.7147,1.7152,235300000.0
2008-04-02 08:35:00,1.7152,1.7152,1.7143,1.7146,278800000.0
2008-04-02 08:40:00,1.7146,1.7146,1.7132,1.7138,292100000.0
2008-04-02 08:45:00,1.7138,1.714,1.7131,1.7131,317900000.0
2008-04-02 08:50:00,1.7131,1.7138,1.7122,1.7133,407700000.0
2008-04-02 08:55:00,1.7133,1.715,1.7133,1.7148,371100000.0
2008-04-02 09:00:00,1.7148,1.716,1.7147,1.7156,425300000.0
2008-04-02 09:05:00,1.7156,1.71615,1.71515,1.7158,608400000.0
2008-04-02 09:10:00,1.7158,1.71625,1.7149,1.716,395500000.0
2008-04-02 09:15:00,1.716,1.71665,1.71595,1.7164,285000000.0
2008-04-02 09:20:00,1.7164,1.71815,1.716,1.718,445900000.0
2008-04-02 09:25:00,1.718,1.7184,1.71695,1.7175,390500000.0
2008-04-02 09:30:00,1.7175,1.7186,1.7173,1.7176,370200000.0
2008-04-02 09:35:00,1.7176,1.7185,1.7173,1.71775,366500000.0
2008-04-02 09:40:00,1.71775,1.7183,1.71715,1.7182,374900000.0
2008-04-02 09:45:00,1.7182,1.7185,1.7171,1.7172,303500000.0
2008-04-02 09:50:00,1.7172,1.71815,1.7171,1.71715,266400000.0
2008-04-02 09:55:00,1.71715,1.7177,1.7166,1.717,346000000.0
2008-04-02 10:00:00,1.71705,1.7175,1.7167,1.7172,273900000.0
2008-04-02 10:05:00,1.7172,1.7174,1.7168,1.7173,271400000.0
2008-04-02 10:10:00,1.7173,1.71735,1.7164,1.7168,391800000.0
2008-04-02 10:15:00,1.7168,1.717,1.716,1.7165,238200000.0
2008-04-02 10:20:00,1.7164,1.7183,1.71635,1.7182,251400000.0
2008-04-02 10:25:00,1.7182,1.719,1.7178,1.7185,294900000.0
2008-04-02 10:30:00,1.7185,1.7189,1.7182,1.7182,224400000.0
2008-04-02 10:35:00,1.7182,1.7185,1.7173,1.7178,300200000.0
2008-04-02 10:40:00,1.7178,1.7201,1.7178,1.7196,390000000.0
2008-04-02 10:45:00,1.7196,1.72,1.719,1.7195,290700000.0
2008-04-02 10:50:00,1.7195,1.7197,1.7188,1.7194,275300000.0
2008-04-02 10:55:00,1.7194,1.7194,1.7182,1.7182,214600000.0
2008-04-02 11:00:00,1.7182,1.719,1.7164,1.7176,320300000.0
2008-04-02 11:05:00,1.71765,1.7179,1.71665,1.7167,378700000.0
2008-04-02 11:10:00,1.7167,1.7181,1.7162,1.7181,380900000.0
2008-04-02 11:15:00,1.7181,1.7182,1.7166,1.7169,327700000.0
2008-04-02 11:20:00,1.7169,1.7182,1.7168,1.7175,270800000.0
2008-04-02 11:25:00,1.7175,1.7179,1.7169,1.7174,260800000.0
2008-04-02 11:30:00,1.7174,1.7186,1.7173,1.7183,228200000.0
2008-04-02 11:35:00,1.7183,1.7186,1.71785,1.718,221600000.0
2008-04-02 11:40:00,1.71805,1.7189,1.71715,1.7185,280100000.0
2008-04-02 11:45:00,1.7185,1.7185,1.7174,1.7181,353700000.0
2008-04-02 11:50:00,1.7181,1.7184,1.7171,1.7172,336600000.0
2008-04-02 11:55:00,1.7173,1.7182,1.71715,1.7181,331300000.0
2008-04-02 12:00:00,1.7181,1.7186,1.71775,1.7184,366900000.0
2008-04-02 12:05:00,1.7184,1.7187,1.71745,1.7183,339300000.0
2008-04-02 12:10:00,1.7183,1.7189,1.7177,1.7183,258500000.0
2008-04-02 12:15:00,1.7183,1.7187,1.7177,1.7179,186600000.0
2008-04-02 12:20:00,1.7179,1.7181,1.717,1.7177,340100000.0
2008-04-02 12:25:00,1.7177,1.718,1.7171,1.7173,236000000.0
2008-04-02 12:30:00,1.7173,1.7173,1.7159,1.7168,262700000.0
2008-04-02 12:35:00,1.7168,1.7171,1.7164,1.7169,241500000.0
2008-04-02 12:40:00,1.7168,1.7172,1.7165,1.71675,252500000.0
2008-04-02 12:45:00,1.71675,1.71685,1.71645,1.7167,388300000.0
2008-04-02 12:50:00,1.7167,1.7171,1.71605,1.71665,365500000.0
2008-04-02 12:55:00,1.71665,1.7174,1.71635,1.7171,268100000.0
2008-04-02 13:00:00,1.7171,1.7186,1.71665,1.7177,381600000.0
2008-04-02 13:05:00,1.7177,1.7186,1.716,1.7174,374400000.0
2008-04-02 13:10:00,1.7174,1.7177,1.7163,1.71665,461300000.0
2008-04-02 13:15:00,1.71665,1.7172,1.7162,1.7169,314100000.0
2008-04-02 13:20:00,1.7169,1.7175,1.7164,1.7173,294100000.0
2008-04-02 13:25:00,1.71735,1.71785,1.7163,1.717,396200000.0
2008-04-02 13:30:00,1.717,1.717,1.7154,1.7158,295500000.0
2008-04-02 13:35:00,1.7158,1.7161,1.71465,1.71555,309400000.0
2008-04-02 13:40:00,1.71555,1.71575,1.7151,1.7155,255900000.0
2008-04-02 13:45:00,1.7155,1.71575,1.7147,1.715,223200000.0
2008-04-02 13:50:00,1.715,1.7163,1.71495,1.7161,238000000.0
2008-04-02 13:55:00,1.716,1.7162,1.7151,1.71605,255600000.0
2008-04-02 14:00:00,1.71605,1.71625,1.71565,1.7158,226600000.0
2008-04-02 14:05:00,1.7158,1.7169,1.7156,1.716,287200000.0
2008-04-02 14:10:00,1.716,1.7161,1.7119,1.7138,827400000.0
2008-04-02 14:15:00,1.7137,1.7141,1.7094,1.7111,689500000.0
2008-04-02 14:20:00,1.7111,1.71265,1.71105,1.7115,455500000.0
2008-04-02 14:25:00,1.7115,1.712,1.7107,1.71105,555900000.0
2008-04-02 14:30:00,1.71105,1.712,1.71025,1.7118,550000000.0
2008-04-02 14:35:00,1.7118,1.7129,1.7111,1.7116,493000000.0
2008-04-02 14:40:00,1.7116,1.7124,1.7113,1.71205,384000000.0
2008-04-02 14:45:00,1.712,1.7143,1.71165,1.7141,439900000.0
2008-04-02 14:50:00,1.7141,1.7161,1.7137,1.71515,461000000.0
2008-04-02 14:55:00,1.71515,1.71565,1.7142,1.7154,408000000.0
2008-04-02 15:00:00,1.7154,1.7167,1.714,1.7155,418800000.0
2008-04-02 15:05:00,1.7155,1.71595,1.7151,1.7153,312400000.0
2008-04-02 15:10:00,1.7153,1.7162,1.71505,1.7153,378300000.0
2008-04-02 15:15:00,1.7153,1.7163,1.7152,1.716,250600000.0
2008-04-02 15:20:00,1.716,1.7167,1.7158,1.7167,278300000.0
2008-04-02 15:25:00,1.7167,1.7169,1.7151,1.7157,374500000.0
2008-04-02 15:30:00,1.7156,1.7204,1.7154,1.718,613900000.0
2008-04-02 15:35:00,1.71805,1.719,1.717,1.7179,424700000.0
2008-04-02 15:40:00,1.7179,1.7191,1.71715,1.7173,465200000.0
2008-04-02 15:45:00,1.7173,1.7181,1.7166,1.7176,360800000.0
2008-04-02 15:50:00,1.7176,1.7177,1.71635,1.7175,438400000.0
2008-04-02 15:55:00,1.7175,1.7185,1.7164,1.7175,622100000.0
2008-04-02 16:00:00,1.7175,1.7185,1.7172,1.7175,597100000.0
2008-04-02 16:05:00,1.7175,1.71815,1.71705,1.7177,393600000.0
2008-04-02 16:10:00,1.7177,1.718,1.7168,1.7177,372600000.0
2008-04-02 16:15:00,1.7177,1.7179,1.716,1.7168,412800000.0
2008-04-02 16:20:00,1.7168,1.7172,1.716,1.716,478900000.0
2008-04-02 16:25:00,1.7161,1.7163,1.71485,1.7159,495000000.0
2008-04-02 16:30:00,1.7159,1.7164,1.7149,1.7152,653400000.0
2008-04-02 16:35:00,1.7152,1.7164,1.715,1.71555,589800000.0
2008-04-02 16:40:00,1.71555,1.7158,1.71355,1.7145,722000000.0
2008-04-02 16:45:00,1.7145,1.7156,1.7133,1.7137,218800000.0
2008-04-02 16:50:00,1.7137,1.7142,1.7126,1.713,365000000.0
2008-04-02 16:55:00,1.713,1.7131,1.71085,1.71115,822300000.0
2008-04-02 17:00:00,1.71115,1.7124,1.71115,1.71215,388400000.0
2008-04-02 17:05:00,1.71215,1.7133,1.71205,1.71265,943800000.0
2008-04-02 17:10:00,1.71265,1.7128,1.7121,1.7127,246200000.0
2008-04-02 17:15:00,1.7127,1.7133,1.7121,1.7124,549600000.0
2008-04-02 17:20:00,1.7124,1.7138,1.7121,1.7122,286900000.0
2008-04-02 17:25:00,1.7122,1.7132,1.7119,1.7128,241200000.0
2008-04-02 17:30:00,1.7128,1.7136,1.7124,1.7132,626800000.0
2008-04-02 17:35:00,1.7132,1.7134,1.7123,1.7124,356800000.0
2008-04-02 17:40:00,1.7124,1.71275,1.71165,1.71175,503900000.0
2008-04-02 17:45:00,1.71175,1.71195,1.7105,1.7111,972200000.0
2008-04-02 17:50:00,1.7111,1.7126,1.7111,1.71135,432800000.0
2008-04-02 17:55:00,1.71135,1.7116,1.70885,1.7098,526400000.0
2008-04-02 18:00:00,1.7098,1.7111,1.7094,1.7107,251700000.0
2008-04-02 18:05:00,1.7107,1.7115,1.7099,1.7115,161200000.0
2008-04-02 18:10:00,1.7111,1.7128,1.7108,1.7121,400900000.0
2008-04-02 18:15:00,1.7121,1.7127,1.7118,1.7124,149200000.0
2008-04-02 18:20:00,1.7124,1.7126,1.712,1.71215,134500000.0
2008-04-02 18:25:00,1.7118,1.71275,1.7117,1.7119,113500000.0
2008-04-02 18:30:00,1.7119,1.7125,1.7116,1.7122,99400000.0
2008-04-02 18:35:00,1.7122,1.7125,1.7121,1.7124,35600000.0
2008-04-02 18:40:00,1.7124,1.7124,1.7117,1.7118,57200000.0
2008-04-02 18:45:00,1.7118,1.7121,1.7118,1.712,183400000.0
2008-04-02 18:50:00,1.712,1.7136,1.7119,1.7136,86400000.0
2008-04-02 18:55:00,1.7136,1.7143,1.7133,1.7136,160800000.0
2008-04-02 19:00:00,1.7137,1.7143,1.713,1.7137,158000000.0
2008-04-02 19:05:00,1.7137,1.71525,1.7133,1.7139,371400000.0
2008-04-02 19:10:00,1.7139,1.71435,1.71335,1.71435,355200000.0
2008-04-02 19:15:00,1.71435,1.7153,1.7142,1.7148,343400000.0
2008-04-02 19:20:00,1.7148,1.7148,1.7139,1.714,268400000.0
2008-04-02 19:25:00,1.714,1.7144,1.7133,1.7139,247400000.0
2008-04-02 19:30:00,1.7139,1.7158,1.71375,1.7151,260600000.0
2008-04-02 19:35:00,1.7151,1.7156,1.7145,1.7145,115100000.0
2008-04-02 19:40:00,1.7145,1.7154,1.7134,1.7141,187200000.0
2008-04-02 19:45:00,1.7141,1.7142,1.71325,1.7133,97000000.0
2008-04-02 19:50:00,1.7133,1.7137,1.7125,1.7132,183600000.0
2008-04-02 19:55:00,1.7132,1.7145,1.7131,1.7145,177500000.0
2008-04-02 20:00:00,1.7145,1.7161,1.7138,1.7141,136200000.0
2008-04-02 20:05:00,1.7141,1.7143,1.71085,1.71095,502400000.0
2008-04-02 20:10:00,1.711,1.7118,1.71035,1.7117,208200000.0
2008-04-02 20:15:00,1.7117,1.7124,1.7114,1.712,135100000.0
2008-04-02 20:20:00,1.712,1.7126,1.7115,1.7126,83600000.0
2008-04-02 20:25:00,1.7126,1.7127,1.7113,1.7117,190400000.0
2008-04-02 20:30:00,1.7117,1.7126,1.7115,1.7124,233000000.0
2008-04-02 20:35:00,1.7124,1.7126,1.712,1.7121,135900000.0
2008-04-02 20:40:00,1.7121,1.7121,1.7107,1.7109,84600000.0
2008-04-02 20:45:00,1.7109,1.71215,1.7108,1.7118,234400000.0
2008-04-02 20:50:00,1.7118,1.7123,1.71145,1.7122,183400000.0
2008-04-02 20:55:00,1.7122,1.7126,1.7117,1.7122,123600000.0
2008-04-02 21:00:00,1.7122,1.715,1.712,1.7147,196700000.0
2008-04-02 21:05:00,1.7147,1.7158,1.7147,1.71495,261400000.0
2008-04-02 21:10:00,1.7151,1.7157,1.7147,1.7156,322800000.0
2008-04-02 21:15:00,1.7156,1.7161,1.71495,1.71515,344800000.0
2008-04-02 21:20:00,1.71515,1.7155,1.71415,1.7145,211400000.0
2008-04-02 21:25:00,1.7145,1.7146,1.71395,1.714,386400000.0
2008-04-02 21:30:00,1.714,1.7148,1.714,1.71445,274300000.0
2008-04-02 21:35:00,1.71445,1.7161,1.7143,1.71535,625100000.0
2008-04-02 21:40:00,1.71535,1.7158,1.71425,1.7144,630700000.0
2008-04-02 21:45:00,1.7144,1.7147,1.7139,1.7141,157600000.0
2008-04-02 21:50:00,1.7141,1.7144,1.7134,1.7141,244800000.0
2008-04-02 21:55:00,1.7141,1.7144,1.71375,1.71385,809200000.0
2008-04-02 22:00:00,1.71385,1.7147,1.7137,1.714,678800000.0
2008-04-02 22:05:00,1.714,1.7148,1.7132,1.7145,238600000.0
2008-04-02 22:10:00,1.71455,1.7158,1.71415,1.7152,205400000.0
2008-04-02 22:15:00,1.7152,1.716,1.71465,1.7155,178200000.0
2008-04-02 22:20:00,1.7155,1.7158,1.71465,1.71465,300800000.0
2008-04-02 22:25:00,1.71465,1.7159,1.71455,1.715,189400000.0
2008-04-02 22:30:00,1.715,1.7156,1.71495,1.7151,111800000.0
2008-04-02 22:35:00,1.7151,1.7162,1.7151,1.7156,159400000.0
2008-04-02 22:40:00,1.7156,1.7175,1.7154,1.7171,266600000.0
2008-04-02 22:45:00,1.7171,1.7178,1.71685,1.71695,112300000.0
2008-04-02 22:50:00,1.71695,1.71755,1.71555,1.71595,196400000.0
2008-04-02 22:55:00,1.71595,1.71595,1.715,1.7153,372000000.0
2008-04-02 23:00:00,1.7151,1.7168,1.7151,1.7166,684400000.0
2008-04-02 23:05:00,1.7166,1.7168,1.7155,1.7159,893900000.0
2008-04-02 23:10:00,1.7159,1.7165,1.7159,1.7164,156600000.0
2008-04-02 23:15:00,1.7165,1.7168,1.7164,1.7167,57000000.0
2008-04-02 23:20:00,1.7167,1.7172,1.71655,1.7169,39200000.0
2008-04-02 23:25:00,1.7169,1.7171,1.7166,1.7168,44400000.0
2008-04-02 23:30:00,1.7168,1.7172,1.7162,1.7163,202400000.0
2008-04-02 23:35:00,1.7163,1.7166,1.7162,1.7166,93600000.0
2008-04-02 23:40:00,1.7166,1.7166,1.7161,1.7162,110700000.0
2008-04-02 23:45:00,1.7162,1.7164,1.7159,1.7162,111600000.0
2008-04-02 23:50:00,1.7162,1.7167,1.7162,1.7166,30900000.0
2008-04-02 23:55:00,1.7166,1.7166,1.7153,1.7154,339800000.0
2008-04-03 00:00:00,1.7154,1.7155,1.7151,1.7155,234700000.0
2008-04-03 00:05:00,1.7155,1.7159,1.7154,1.7158,90600000.0
2008-04-03 00:10:00,1.7158,1.7162,1.7144,1.7159,295400000.0
2008-04-03 00:15:00,1.7159,1.7167,1.7156,1.7165,409200000.0
2008-04-03 00:20:00,1.7165,1.7166,1.7161,1.7161,49500000.0
2008-04-03 00:25:00,1.7161,1.7167,1.716,1.7164,94700000.0
2008-04-03 00:30:00,1.7162,1.717,1.7162,1.7162,82500000.0
2008-04-03 00:35:00,1.7162,1.7166,1.7162,1.7163,49400000.0
2008-04-03 00:40:00,1.7163,1.7166,1.716,1.7161,101300000.0
2008-04-03 00:45:00,1.7161,1.7166,1.7158,1.7161,93200000.0
2008-04-03 00:50:00,1.7161,1.7161,1.71375,1.7153,120400000.0
2008-04-03 00:55:00,1.7153,1.7157,1.71375,1.71375,272300000.0
2008-04-03 01:00:00,1.71375,1.7151,1.71375,1.7141,303700000.0
2008-04-03 01:05:00,1.7141,1.7146,1.7137,1.7145,231500000.0
2008-04-03 01:10:00,1.7145,1.7146,1.7139,1.7146,148400000.0
2008-04-03 01:15:00,1.7146,1.7148,1.7137,1.7139,113100000.0
2008-04-03 01:20:00,1.7139,1.7139,1.7127,1.7132,182900000.0
2008-04-03 01:25:00,1.7132,1.7132,1.7121,1.71275,281900000.0
2008-04-03 01:30:00,1.71275,1.71325,1.7122,1.7124,286700000.0
2008-04-03 01:35:00,1.7124,1.713,1.7124,1.713,132900000.0
2008-04-03 01:40:00,1.713,1.7141,1.7129,1.7141,133600000.0
2008-04-03 01:45:00,1.7141,1.7142,1.7135,1.7139,129400000.0
2008-04-03 01:50:00,1.7139,1.7141,1.7128,1.7131,106700000.0
2008-04-03 01:55:00,1.7131,1.7137,1.713,1.7133,127600000.0
2008-04-03 02:00:00,1.7133,1.714,1.7133,1.7134,140600000.0
2008-04-03 02:05:00,1.7134,1.714,1.713,1.7136,91400000.0
2008-04-03 02:10:00,1.7136,1.7143,1.7134,1.7142,144800000.0
2008-04-03 02:15:00,1.7142,1.7143,1.7133,1.7137,144100000.0
2008-04-03 02:20:00,1.7137,1.7143,1.7136,1.7141,108100000.0
2008-04-03 02:25:00,1.7141,1.7143,1.7137,1.7139,145300000.0
2008-04-03 02:30:00,1.7139,1.7139,1.7135,1.7135,119000000.0
2008-04-03 02:35:00,1.7135,1.7137,1.71315,1.7134,460900000.0
2008-04-03 02:40:00,1.7134,1.71365,1.7127,1.713,418500000.0
2008-04-03 02:45:00,1.713,1.7132,1.7126,1.7126,200000000.0
2008-04-03 02:50:00,1.7126,1.7131,1.7123,1.7123,220700000.0
2008-04-03 02:55:00,1.7123,1.7125,1.71205,1.71205,118000000.0
2008-04-03 03:00:00,1.71205,1.7122,1.7113,1.7117,377100000.0
2008-04-03 03:05:00,1.7117,1.7123,1.7117,1.7121,290900000.0
2008-04-03 03:10:00,1.7121,1.713,1.7119,1.7129,137400000.0
2008-04-03 03:15:00,1.7129,1.7132,1.7122,1.7122,279100000.0
2008-04-03 03:20:00,1.7122,1.7126,1.7118,1.7126,142900000.0
2008-04-03 03:25:00,1.7126,1.7128,1.7123,1.7125,124800000.0
2008-04-03 03:30:00,1.7125,1.7129,1.7123,1.7127,126600000.0
2008-04-03 03:35:00,1.7127,1.713,1.7123,1.7127,283100000.0
2008-04-03 03:40:00,1.7127,1.7129,1.7123,1.7125,182100000.0
2008-04-03 03:45:00,1.7125,1.7125,1.712,1.7123,110700000.0
2008-04-03 03:50:00,1.7123,1.7124,1.7114,1.7115,104500000.0
2008-04-03 03:55:00,1.7115,1.7118,1.7114,1.7116,114700000.0
2008-04-03 04:00:00,1.7116,1.71205,1.7114,1.7117,227200000.0
2008-04-03 04:05:00,1.7117,1.71195,1.7116,1.7118,132000000.0
2008-04-03 04:10:00,1.7119,1.7121,1.7115,1.71195,169200000.0
2008-04-03 04:15:00,1.71195,1.7126,1.7118,1.7123,131400000.0
2008-04-03 04:20:00,1.7123,1.7127,1.7118,1.7125,158300000.0
2008-04-03 04:25:00,1.7125,1.713,1.7124,1.7127,107100000.0
2008-04-03 04:30:00,1.7127,1.7129,1.7124,1.7124,107900000.0
2008-04-03 04:35:00,1.7124,1.7129,1.7123,1.7124,118600000.0
2008-04-03 04:40:00,1.7124,1.7126,1.7123,1.7124,73800000.0
2008-04-03 04:45:00,1.7124,1.7124,1.7119,1.7121,89700000.0
2008-04-03 04:50:00,1.7121,1.7123,1.7116,1.7119,365800000.0
2008-04-03 04:55:00,1.7119,1.7121,1.7111,1.71135,220400000.0
2008-04-03 05:00:00,1.71135,1.7115,1.7112,1.71135,98100000.0
2008-04-03 05:05:00,1.71135,1.7117,1.7113,1.7116,114600000.0
2008-04-03 05:10:00,1.7116,1.7117,1.7112,1.7113,150900000.0
2008-04-03 05:15:00,1.7113,1.7118,1.71115,1.71135,178100000.0
2008-04-03 05:20:00,1.71135,1.7118,1.71105,1.7118,129300000.0
2008-04-03 05:25:00,1.7118,1.7118,1.711,1.71135,133700000.0
2008-04-03 05:30:00,1.71135,1.7122,1.7113,1.71145,111500000.0
2008-04-03 05:35:00,1.71145,1.7121,1.7114,1.7121,371000000.0
2008-04-03 05:40:00,1.7121,1.7122,1.712,1.7122,75900000.0
2008-04-03 05:45:00,1.7122,1.7128,1.712,1.7127,83000000.0
2008-04-03 05:50:00,1.7127,1.7127,1.712,1.7122,92100000.0
2008-04-03 05:55:00,1.7122,1.7123,1.7116,1.7121,104800000.0
2008-04-03 06:00:00,1.7121,1.7123,1.712,1.7121,48900000.0
2008-04-03 06:05:00,1.7121,1.7121,1.7116,1.7118,53700000.0
2008-04-03 06:10:00,1.7118,1.712,1.71,1.7109,159900000.0
2008-04-03 06:15:00,1.7109,1.7119,1.7108,1.7115,113000000.0
2008-04-03 06:20:00,1.7115,1.7122,1.7113,1.7115,130800000.0
2008-04-03 06:25:00,1.7115,1.7121,1.7109,1.7117,109700000.0
2008-04-03 06:30:00,1.7117,1.7117,1.7107,1.7112,145500000.0
2008-04-03 06:35:00,1.7112,1.7113,1.7108,1.711,92100000.0
2008-04-03 06:40:00,1.711,1.7111,1.71055,1.711,114400000.0
2008-04-03 06:45:00,1.711,1.7111,1.71055,1.7107,98900000.0
2008-04-03 06:50:00,1.7107,1.7111,1.7106,1.71075,101400000.0
2008-04-03 06:55:00,1.71075,1.71155,1.71055,1.711,221200000.0
2008-04-03 07:00:00,1.711,1.711,1.7103,1.71085,301600000.0
2008-04-03 07:05:00,1.71085,1.7109,1.7102,1.7103,215600000.0
2008-04-03 07:10:00,1.7103,1.71055,1.70985,1.7104,346400000.0
2008-04-03 07:15:00,1.7104,1.7104,1.70925,1.70965,611400000.0
2008-04-03 07:20:00,1.70965,1.71015,1.70955,1.70985,658700000.0
2008-04-03 07:25:00,1.70985,1.71025,1.70975,1.7101,369300000.0
2008-04-03 07:30:00,1.7101,1.7102,1.70975,1.7098,305200000.0
2008-04-03 07:35:00,1.7098,1.71045,1.7092,1.7104,537500000.0
2008-04-03 07:40:00,1.7104,1.71115,1.71015,1.71115,245300000.0
2008-04-03 07:45:00,1.71115,1.7115,1.71085,1.7109,149700000.0
2008-04-03 07:50:00,1.71085,1.7115,1.7102,1.71025,170500000.0
2008-04-03 07:55:00,1.71025,1.71065,1.70915,1.7096,545700000.0
2008-04-03 08:00:00,1.7096,1.7099,1.70885,1.70915,608900000.0
2008-04-03 08:05:00,1.70915,1.70915,1.70775,1.70895,380400000.0
2008-04-03 08:10:00,1.70895,1.7098,1.7087,1.70925,248300000.0
2008-04-03 08:15:00,1.70945,1.7096,1.7082,1.7085,290000000.0
2008-04-03 08:20:00,1.7085,1.70855,1.7065,1.7072,345400000.0
2008-04-03 08:25:00,1.7072,1.7077,1.70535,1.70615,412500000.0
2008-04-03 08:30:00,1.7062,1.7065,1.70525,1.7061,296700000.0
2008-04-03 08:35:00,1.7061,1.7068,1.7052,1.7063,313300000.0
2008-04-03 08:40:00,1.7063,1.7067,1.70555,1.7065,449100000.0
2008-04-03 08:45:00,1.7065,1.7076,1.7057,1.7073,344000000.0
2008-04-03 08:50:00,1.7073,1.708,1.70695,1.7071,224600000.0
2008-04-03 08:55:00,1.7071,1.7074,1.7054,1.7059,242900000.0
2008-04-03 09:00:00,1.7059,1.7063,1.70485,1.7059,387500000.0
2008-04-03 09:05:00,1.70585,1.7065,1.7054,1.7057,442700000.0
2008-04-03 09:10:00,1.70575,1.7069,1.7054,1.7065,407900000.0
2008-04-03 09:15:00,1.7065,1.707,1.70565,1.7058,319100000.0
2008-04-03 09:20:00,1.7058,1.7059,1.705,1.70565,275400000.0
2008-04-03 09:25:00,1.7056,1.7065,1.7047,1.7049,372600000.0
2008-04-03 09:30:00,1.7049,1.7057,1.70425,1.705,387500000.0
2008-04-03 09:35:00,1.705,1.7077,1.7048,1.7071,392200000.0
2008-04-03 09:40:00,1.7071,1.7077,1.7062,1.70745,368000000.0
2008-04-03 09:45:00,1.70745,1.7076,1.7061,1.7068,303200000.0
2008-04-03 09:50:00,1.7068,1.70685,1.7054,1.7058,272700000.0
2008-04-03 09:55:00,1.7058,1.7069,1.7056,1.7065,275000000.0
2008-04-03 10:00:00,1.7065,1.70665,1.704,1.70445,354600000.0
2008-04-03 10:05:00,1.7044,1.7054,1.7042,1.7049,232900000.0
2008-04-03 10:10:00,1.705,1.7054,1.70425,1.70485,276300000.0
2008-04-03 10:15:00,1.70495,1.7063,1.7048,1.7056,287400000.0
2008-04-03 10:20:00,1.7056,1.7061,1.7049,1.705,277500000.0
2008-04-03 10:25:00,1.70505,1.70555,1.7045,1.7055,252400000.0
2008-04-03 10:30:00,1.7055,1.7077,1.7055,1.70625,424900000.0
2008-04-03 10:35:00,1.7062,1.7065,1.70385,1.7044,405000000.0
2008-04-03 10:40:00,1.7045,1.7045,1.70285,1.7032,413400000.0
2008-04-03 10:45:00,1.7032,1.7036,1.7028,1.7034,308100000.0
2008-04-03 10:50:00,1.7034,1.7041,1.7026,1.7027,216700000.0
2008-04-03 10:55:00,1.7027,1.7028,1.7013,1.70225,990800000.0
2008-04-03 11:00:00,1.70225,1.7034,1.70145,1.703,583600000.0
2008-04-03 11:05:00,1.703,1.7039,1.7024,1.70295,540000000.0
2008-04-03 11:10:00,1.70295,1.7032,1.7018,1.7021,329000000.0
2008-04-03 11:15:00,1.7021,1.7025,1.7011,1.70125,280900000.0
2008-04-03 11:20:00,1.70135,1.70245,1.7009,1.70185,312300000.0
2008-04-03 11:25:00,1.70185,1.7025,1.7018,1.702,196700000.0
2008-04-03 11:30:00,1.702,1.7026,1.701,1.701,394100000.0
2008-04-03 11:35:00,1.701,1.7017,1.7001,1.70095,288100000.0
2008-04-03 11:40:00,1.70095,1.7012,1.7005,1.7008,488200000.0
2008-04-03 11:45:00,1.7008,1.7012,1.7002,1.7007,424800000.0
2008-04-03 11:50:00,1.7007,1.70115,1.69895,1.6991,210600000.0
2008-04-03 11:55:00,1.6991,1.69965,1.6984,1.6994,215800000.0
2008-04-03 12:00:00,1.6994,1.7001,1.69925,1.69975,130400000.0
2008-04-03 12:05:00,1.69975,1.7011,1.69975,1.7006,254600000.0
2008-04-03 12:10:00,1.7006,1.70225,1.69975,1.70225,214000000.0
2008-04-03 12:15:00,1.70225,1.7028,1.70175,1.70255,221100000.0
2008-04-03 12:20:00,1.7026,1.70275,1.7016,1.702,280100000.0
2008-04-03 12:25:00,1.70195,1.70215,1.7007,1.7008,327700000.0
2008-04-03 12:30:00,1.7008,1.70105,1.6991,1.69955,330900000.0
2008-04-03 12:35:00,1.69955,1.7005,1.69925,1.6999,314300000.0
2008-04-03 12:40:00,1.6999,1.7002,1.6996,1.7001,224500000.0
2008-04-03 12:45:00,1.7001,1.7013,1.69975,1.7011,231600000.0
2008-04-03 12:50:00,1.7011,1.7021,1.7,1.7008,421100000.0
2008-04-03 12:55:00,1.7008,1.7012,1.7002,1.7002,237900000.0
2008-04-03 13:00:00,1.7002,1.70075,1.69975,1.70055,280800000.0
2008-04-03 13:05:00,1.70055,1.7011,1.69995,1.7008,247100000.0
2008-04-03 13:10:00,1.70085,1.7011,1.6989,1.69925,182900000.0
2008-04-03 13:15:00,1.6993,1.70185,1.69885,1.7016,179400000.0
2008-04-03 13:20:00,1.7016,1.70385,1.7013,1.70365,281700000.0
2008-04-03 13:25:00,1.70355,1.7037,1.70195,1.7031,238800000.0
2008-04-03 13:30:00,1.7031,1.704,1.7011,1.7037,415800000.0
2008-04-03 13:35:00,1.70365,1.7052,1.7032,1.70465,269000000.0
2008-04-03 13:40:00,1.70465,1.7051,1.7035,1.704,400200000.0
2008-04-03 13:45:00,1.704,1.7056,1.7038,1.705,319300000.0
2008-04-03 13:50:00,1.705,1.706,1.7041,1.7059,231100000.0
2008-04-03 13:55:00,1.706,1.7063,1.7046,1.7055,289200000.0
2008-04-03 14:00:00,1.7055,1.7066,1.7053,1.706,466900000.0
2008-04-03 14:05:00,1.706,1.7066,1.70535,1.70615,249800000.0
2008-04-03 14:10:00,1.70615,1.7073,1.7059,1.7064,284400000.0
2008-04-03 14:15:00,1.70635,1.7065,1.70485,1.7054,276900000.0
2008-04-03 14:20:00,1.7054,1.7054,1.70435,1.705,349100000.0
2008-04-03 14:25:00,1.705,1.7055,1.70435,1.70465,519000000.0
2008-04-03 14:30:00,1.70455,1.7093,1.70405,1.7093,714600000.0
2008-04-03 14:35:00,1.7092,1.7116,1.7091,1.71095,420000000.0
2008-04-03 14:40:00,1.71095,1.7122,1.71,1.7119,408900000.0
2008-04-03 14:45:00,1.7118,1.7122,1.7094,1.71055,299900000.0
2008-04-03 14:50:00,1.71045,1.7152,1.71045,1.7151,313400000.0
2008-04-03 14:55:00,1.7151,1.71535,1.7111,1.71215,340900000.0
2008-04-03 15:00:00,1.71215,1.71315,1.712,1.7127,254800000.0
2008-04-03 15:05:00,1.71275,1.714,1.712,1.7138,356100000.0
2008-04-03 15:10:00,1.7139,1.7142,1.7132,1.714,260500000.0
2008-04-03 15:15:00,1.7139,1.7148,1.7138,1.7145,270900000.0
2008-04-03 15:20:00,1.7145,1.7152,1.7128,1.7135,203400000.0
2008-04-03 15:25:00,1.7135,1.7136,1.7127,1.7129,318700000.0
2008-04-03 15:30:00,1.7129,1.71325,1.7099,1.7109,250000000.0
2008-04-03 15:35:00,1.7109,1.7116,1.7105,1.7109,208200000.0
2008-04-03 15:40:00,1.7109,1.71135,1.71055,1.7108,188800000.0
2008-04-03 15:45:00,1.7108,1.7113,1.7102,1.71075,230700000.0
2008-04-03 15:50:00,1.71075,1.7109,1.70905,1.70975,253000000.0
2008-04-03 15:55:00,1.70975,1.71155,1.7094,1.70995,757900000.0
2008-04-03 16:00:00,1.70995,1.71045,1.7074,1.70835,671100000.0
2008-04-03 16:05:00,1.70855,1.70905,1.70715,1.7081,259900000.0
2008-04-03 16:10:00,1.7081,1.70885,1.7073,1.70825,330800000.0
2008-04-03 16:15:00,1.70825,1.71005,1.70805,1.7093,242900000.0
2008-04-03 16:20:00,1.7093,1.7101,1.709,1.70955,203800000.0
2008-04-03 16:25:00,1.7095,1.7105,1.7091,1.7104,312500000.0
2008-04-03 16:30:00,1.7104,1.7108,1.7095,1.70955,172000000.0
2008-04-03 16:35:00,1.70955,1.71125,1.7093,1.71105,243100000.0
2008-04-03 16:40:00,1.711,1.7118,1.7098,1.71,254500000.0
2008-04-03 16:45:00,1.71,1.7111,1.70955,1.7102,212700000.0
2008-04-03 16:50:00,1.7102,1.7107,1.7092,1.7102,226400000.0
2008-04-03 16:55:00,1.7102,1.7102,1.709,1.7092,301900000.0
2008-04-03 17:00:00,1.7092,1.7095,1.7081,1.7082,300900000.0
2008-04-03 17:05:00,1.7082,1.70875,1.7081,1.70855,196400000.0
2008-04-03 17:10:00,1.70865,1.71155,1.7082,1.71095,264500000.0
2008-04-03 17:15:00,1.71095,1.7126,1.71095,1.7113,283400000.0
2008-04-03 17:20:00,1.7113,1.7131,1.7113,1.7127,209400000.0
2008-04-03 17:25:00,1.7127,1.7141,1.71175,1.7119,251800000.0
2008-04-03 17:30:00,1.7119,1.7129,1.7113,1.7127,257900000.0
2008-04-03 17:35:00,1.7127,1.7145,1.71195,1.7145,238300000.0
2008-04-03 17:40:00,1.7145,1.71505,1.71325,1.7134,208600000.0
2008-04-03 17:45:00,1.7134,1.7134,1.7116,1.713,327900000.0
2008-04-03 17:50:00,1.713,1.7132,1.7118,1.7122,257000000.0
2008-04-03 17:55:00,1.7122,1.7132,1.7117,1.712,357600000.0
2008-04-03 18:00:00,1.7119,1.713,1.7117,1.71275,165700000.0
2008-04-03 18:05:00,1.71275,1.7128,1.7112,1.71165,121500000.0
2008-04-03 18:10:00,1.71165,1.71285,1.71155,1.7125,139700000.0
2008-04-03 18:15:00,1.7125,1.71375,1.71215,1.71255,92600000.0
2008-04-03 18:20:00,1.71255,1.7129,1.71145,1.71275,132300000.0
2008-04-03 18:25:00,1.71275,1.7138,1.71275,1.7131,125400000.0
2008-04-03 18:30:00,1.7131,1.7133,1.7114,1.7118,132200000.0
2008-04-03 18:35:00,1.7118,1.7123,1.711,1.7116,153400000.0
2008-04-03 18:40:00,1.7115,1.7119,1.7107,1.7109,176800000.0
2008-04-03 18:45:00,1.7109,1.711,1.7103,1.7105,135300000.0
2008-04-03 18:50:00,1.7105,1.7115,1.7096,1.7111,169300000.0
2008-04-03 18:55:00,1.7111,1.7112,1.71005,1.7104,93000000.0
2008-04-03 19:00:00,1.7104,1.7112,1.7102,1.71055,117900000.0
2008-04-03 19:05:00,1.71055,1.71095,1.71,1.71075,95800000.0
2008-04-03 19:10:00,1.71075,1.7112,1.7094,1.7101,123800000.0
2008-04-03 19:15:00,1.7101,1.7102,1.70955,1.70965,122400000.0
2008-04-03 19:20:00,1.70965,1.7108,1.70965,1.71,155900000.0
2008-04-03 19:25:00,1.71,1.7107,1.7097,1.7097,136000000.0
2008-04-03 19:30:00,1.7097,1.7102,1.7096,1.71,120400000.0
2008-04-03 19:35:00,1.71,1.7102,1.7096,1.7099,122200000.0
2008-04-03 19:40:00,1.7099,1.7105,1.7096,1.7104,111100000.0
2008-04-03 19:45:00,1.7104,1.7109,1.7099,1.7101,118800000.0
2008-04-03 19:50:00,1.7101,1.7102,1.7094,1.7094,161000000.0
2008-04-03 19:55:00,1.7094,1.7097,1.7093,1.7097,155600000.0
2008-04-03 20:00:00,1.7097,1.71,1.7086,1.7087,103400000.0
2008-04-03 20:05:00,1.7087,1.7098,1.7086,1.7098,97100000.0
2008-04-03 20:10:00,1.7098,1.7104,1.70975,1.7098,121200000.0
2008-04-03 20:15:00,1.7098,1.7099,1.7088,1.7096,172500000.0
2008-04-03 20:20:00,1.70945,1.7098,1.7093,1.7097,103000000.0
2008-04-03 20:25:00,1.7097,1.7099,1.70885,1.7095,167500000.0
2008-04-03 20:30:00,1.7095,1.7096,1.7089,1.7096,127400000.0
2008-04-03 20:35:00,1.7096,1.7104,1.70895,1.7102,130400000.0
2008-04-03 20:40:00,1.7102,1.7107,1.7086,1.7095,164100000.0
2008-04-03 20:45:00,1.7095,1.7104,1.7093,1.7101,149500000.0
2008-04-03 20:50:00,1.7102,1.7103,1.7091,1.7097,102900000.0
2008-04-03 20:55:00,1.7097,1.7097,1.7089,1.7089,101300000.0
2008-04-03 21:00:00,1.7089,1.7092,1.708,1.7086,132900000.0
2008-04-03 21:05:00,1.7086,1.7086,1.7079,1.7084,138700000.0
2008-04-03 21:10:00,1.7084,1.7104,1.7084,1.70885,164900000.0
2008-04-03 21:15:00,1.70885,1.7095,1.70885,1.7094,124800000.0
2008-04-03 21:20:00,1.7094,1.7113,1.7094,1.7112,112100000.0
2008-04-03 21:25:00,1.7112,1.7115,1.7106,1.7113,126900000.0
2008-04-03 21:30:00,1.7113,1.7121,1.7111,1.7121,145100000.0
2008-04-03 21:35:00,1.7121,1.7123,1.7113,1.7123,94800000.0
2008-04-03 21:40:00,1.7121,1.7123,1.71075,1.7115,119700000.0
2008-04-03 21:45:00,1.7115,1.7116,1.7109,1.7111,78200000.0
2008-04-03 21:50:00,1.7111,1.7117,1.7109,1.7113,67200000.0
2008-04-03 21:55:00,1.7113,1.7115,1.7111,1.7111,57200000.0
2008-04-03 22:00:00,1.7111,1.7111,1.7099,1.71015,152000000.0
2008-04-03 22:05:00,1.71015,1.7116,1.71005,1.7113,170700000.0
2008-04-03 22:10:00,1.7113,1.7116,1.7106,1.7106,81300000.0
2008-04-03 22:15:00,1.7106,1.7115,1.7106,1.71135,78400000.0
2008-04-03 22:20:00,1.71135,1.7116,1.7111,1.7114,222100000.0
2008-04-03 22:25:00,1.7114,1.7117,1.7111,1.7115,213600000.0
2008-04-03 22:30:00,1.7115,1.7119,1.7107,1.71135,263200000.0
2008-04-03 22:35:00,1.71135,1.7119,1.7098,1.7118,305300000.0
2008-04-03 22:40:00,1.7118,1.7123,1.7108,1.7115,142600000.0
2008-04-03 22:45:00,1.7115,1.7118,1.7103,1.7103,100600000.0
2008-04-03 22:50:00,1.7103,1.7107,1.71,1.7107,70700000.0
2008-04-03 22:55:00,1.7107,1.7115,1.7106,1.7115,195600000.0
2008-04-03 23:00:00,1.7115,1.7115,1.71045,1.7112,122500000.0
2008-04-03 23:05:00,1.7112,1.7121,1.7106,1.7119,657800000.0
2008-04-03 23:10:00,1.7119,1.7123,1.7115,1.7116,145000000.0
2008-04-03 23:15:00,1.7119,1.7123,1.7113,1.7113,190600000.0
2008-04-03 23:20:00,1.7113,1.7123,1.7111,1.7116,319900000.0
2008-04-03 23:25:00,1.71155,1.713,1.7115,1.7127,226600000.0
2008-04-03 23:30:00,1.7127,1.7127,1.7121,1.7122,133200000.0
2008-04-03 23:35:00,1.7122,1.7122,1.7114,1.7116,1228600000.0
2008-04-03 23:40:00,1.7116,1.7121,1.71095,1.7113,247100000.0
2008-04-03 23:45:00,1.7113,1.7118,1.7111,1.7116,140500000.0
2008-04-03 23:50:00,1.7116,1.71285,1.7116,1.71265,99300000.0
2008-04-03 23:55:00,1.71265,1.7138,1.71245,1.7136,301100000.0
2008-04-04 00:00:00,1.7136,1.7137,1.712,1.7126,1224700000.0
2008-04-04 00:05:00,1.7126,1.7126,1.7122,1.7124,1322900000.0
2008-04-04 00:10:00,1.7124,1.7146,1.7124,1.7138,834200000.0
2008-04-04 00:15:00,1.7138,1.7139,1.7125,1.7135,279900000.0
2008-04-04 00:20:00,1.7135,1.7148,1.7135,1.7143,213800000.0
2008-04-04 00:25:00,1.7143,1.7144,1.7143,1.7144,47200000.0
2008-04-04 00:30:00,1.7144,1.7148,1.71335,1.7137,623200000.0
2008-04-04 00:35:00,1.7137,1.7142,1.7115,1.7123,241200000.0
2008-04-04 00:40:00,1.7123,1.7124,1.7106,1.7117,219000000.0
2008-04-04 00:45:00,1.7117,1.71235,1.7102,1.7122,460100000.0
2008-04-04 00:50:00,1.7121,1.7122,1.7107,1.7109,221200000.0
2008-04-04 00:55:00,1.7109,1.7111,1.7101,1.7102,260600000.0
2008-04-04 01:00:00,1.7102,1.7113,1.7098,1.7111,305900000.0
2008-04-04 01:05:00,1.7111,1.7114,1.7105,1.7105,234500000.0
2008-04-04 01:10:00,1.7105,1.7111,1.7098,1.7102,550800000.0
2008-04-04 01:15:00,1.7102,1.7113,1.7098,1.7108,850500000.0
2008-04-04 01:20:00,1.7108,1.7115,1.7098,1.711,775700000.0
2008-04-04 01:25:00,1.711,1.7111,1.7097,1.70975,363400000.0
2008-04-04 01:30:00,1.70975,1.71015,1.7095,1.70995,339500000.0
2008-04-04 01:35:00,1.70995,1.7106,1.70995,1.71045,248800000.0
2008-04-04 01:40:00,1.71045,1.71135,1.7099,1.7101,283700000.0
2008-04-04 01:45:00,1.7101,1.7108,1.7099,1.7105,251600000.0
2008-04-04 01:50:00,1.7105,1.7115,1.7103,1.7115,179400000.0
2008-04-04 01:55:00,1.7115,1.7118,1.7106,1.7113,341300000.0
2008-04-04 02:00:00,1.7113,1.7127,1.71095,1.7114,419900000.0
2008-04-04 02:05:00,1.7114,1.7116,1.7111,1.7111,195100000.0
2008-04-04 02:10:00,1.7111,1.7124,1.711,1.7124,201100000.0
2008-04-04 02:15:00,1.7126,1.7137,1.7122,1.7135,239800000.0
2008-04-04 02:20:00,1.7135,1.7136,1.7133,1.7133,157300000.0
2008-04-04 02:25:00,1.7133,1.7136,1.71165,1.7135,281700000.0
2008-04-04 02:30:00,1.7127,1.719,1.7127,1.7174,902000000.0
2008-04-04 02:35:00,1.7174,1.719,1.7174,1.719,317400000.0
2008-04-04 02:40:00,1.719,1.72,1.7181,1.7197,334400000.0
2008-04-04 02:45:00,1.7197,1.7203,1.7187,1.7188,246300000.0
2008-04-04 02:50:00,1.719,1.7191,1.7181,1.7181,221700000.0
2008-04-04 02:55:00,1.7181,1.7184,1.7172,1.7175,302300000.0
2008-04-04 03:00:00,1.7175,1.7175,1.7164,1.7174,319700000.0
2008-04-04 03:05:00,1.7173,1.7176,1.7165,1.7171,1045500000.0
2008-04-04 03:10:00,1.7171,1.7176,1.71625,1.717,393100000.0
2008-04-04 03:15:00,1.717,1.7172,1.71665,1.71665,238500000.0
2008-04-04 03:20:00,1.71665,1.71715,1.7162,1.7168,214000000.0
2008-04-04 03:25:00,1.7168,1.71695,1.7152,1.7158,193800000.0
2008-04-04 03:30:00,1.7158,1.717,1.7153,1.717,153000000.0
2008-04-04 03:35:00,1.717,1.717,1.7164,1.71645,108700000.0
2008-04-04 03:40:00,1.71645,1.7169,1.7162,1.71645,211900000.0
2008-04-04 03:45:00,1.71645,1.71685,1.71595,1.7165,249000000.0
2008-04-04 03:50:00,1.7165,1.7174,1.7165,1.7173,104200000.0
2008-04-04 03:55:00,1.7173,1.7174,1.7172,1.7172,79000000.0
2008-04-04 04:00:00,1.7172,1.7174,1.7172,1.7174,106700000.0
2008-04-04 04:05:00,1.7174,1.7178,1.7164,1.7171,381400000.0
2008-04-04 04:10:00,1.7171,1.71745,1.71675,1.7174,114100000.0
2008-04-04 04:15:00,1.7174,1.718,1.7173,1.7175,162000000.0
2008-04-04 04:20:00,1.7175,1.7177,1.71665,1.717,140300000.0
2008-04-04 04:25:00,1.717,1.7181,1.717,1.7181,114700000.0
2008-04-04 04:30:00,1.7181,1.7184,1.7174,1.71775,103200000.0
2008-04-04 04:35:00,1.7178,1.7182,1.7173,1.7175,187900000.0
2008-04-04 04:40:00,1.7175,1.7184,1.7171,1.7177,228900000.0
2008-04-04 04:45:00,1.7177,1.7179,1.71705,1.7174,403900000.0
2008-04-04 04:50:00,1.7174,1.7179,1.7174,1.7177,113100000.0
2008-04-04 04:55:00,1.7177,1.71775,1.71705,1.7174,154200000.0
2008-04-04 05:00:00,1.7174,1.7178,1.71725,1.7176,98700000.0
2008-04-04 05:05:00,1.7176,1.71785,1.7167,1.7174,114800000.0
2008-04-04 05:10:00,1.7174,1.7177,1.71715,1.71755,81500000.0
2008-04-04 05:15:00,1.71755,1.71755,1.71715,1.71745,103800000.0
2008-04-04 05:20:00,1.71745,1.71745,1.7169,1.71725,69100000.0
2008-04-04 05:25:00,1.71725,1.7179,1.71705,1.7173,199600000.0
2008-04-04 05:30:00,1.7173,1.71885,1.7172,1.71765,172200000.0
2008-04-04 05:35:00,1.71765,1.7177,1.71625,1.71635,132200000.0
2008-04-04 05:40:00,1.71635,1.71635,1.7149,1.715,124400000.0
2008-04-04 05:45:00,1.715,1.7156,1.715,1.71535,95600000.0
2008-04-04 05:50:00,1.71535,1.71595,1.7152,1.71575,76300000.0
2008-04-04 05:55:00,1.71575,1.7167,1.71545,1.71625,80500000.0
2008-04-04 06:00:00,1.71625,1.7171,1.71625,1.7171,103100000.0
2008-04-04 06:05:00,1.71715,1.71775,1.71695,1.7172,114700000.0
2008-04-04 06:10:00,1.7172,1.7174,1.7166,1.71715,118300000.0
2008-04-04 06:15:00,1.71715,1.71715,1.71595,1.71605,144600000.0
2008-04-04 06:20:00,1.7162,1.7165,1.7159,1.7161,104200000.0
2008-04-04 06:25:00,1.71615,1.71665,1.7161,1.71635,444000000.0
2008-04-04 06:30:00,1.71635,1.71775,1.71635,1.71725,723700000.0
2008-04-04 06:35:00,1.71725,1.7177,1.71695,1.71705,157800000.0
2008-04-04 06:40:00,1.71705,1.7173,1.71665,1.71695,113000000.0
2008-04-04 06:45:00,1.71695,1.71715,1.7169,1.71695,48100000.0
2008-04-04 06:50:00,1.71695,1.71715,1.71685,1.71695,62800000.0
2008-04-04 06:55:00,1.71695,1.71755,1.71695,1.71745,85900000.0
2008-04-04 07:00:00,1.71745,1.7184,1.7173,1.7184,133500000.0
2008-04-04 07:05:00,1.7184,1.71915,1.718,1.71895,408800000.0
2008-04-04 07:10:00,1.71895,1.71915,1.71825,1.71835,149700000.0
2008-04-04 07:15:00,1.71835,1.7188,1.7182,1.71865,134800000.0
2008-04-04 07:20:00,1.7187,1.7193,1.7183,1.7184,189700000.0
2008-04-04 07:25:00,1.7184,1.71875,1.718,1.71825,181700000.0
2008-04-04 07:30:00,1.71825,1.71845,1.7179,1.71815,121000000.0
2008-04-04 07:35:00,1.7182,1.7185,1.7171,1.7175,133000000.0
2008-04-04 07:40:00,1.71755,1.71775,1.7171,1.71765,58600000.0
2008-04-04 07:45:00,1.71765,1.71775,1.71705,1.7173,116800000.0
2008-04-04 07:50:00,1.71735,1.7176,1.7169,1.71715,198400000.0
2008-04-04 07:55:00,1.71715,1.7187,1.71705,1.7181,157900000.0
2008-04-04 08:00:00,1.7181,1.7181,1.7171,1.7177,171300000.0
2008-04-04 08:05:00,1.7177,1.7182,1.71705,1.71715,143600000.0
2008-04-04 08:10:00,1.71715,1.7176,1.7152,1.7155,186800000.0
2008-04-04 08:15:00,1.7155,1.7162,1.7151,1.7158,234100000.0
2008-04-04 08:20:00,1.7158,1.7168,1.7157,1.7166,154200000.0
2008-04-04 08:25:00,1.7166,1.7168,1.7156,1.7159,124900000.0
2008-04-04 08:30:00,1.7159,1.71685,1.7151,1.7162,196600000.0
2008-04-04 08:35:00,1.7162,1.7163,1.71495,1.71555,280800000.0
2008-04-04 08:40:00,1.71555,1.7159,1.71465,1.71525,298100000.0
2008-04-04 08:45:00,1.71525,1.7158,1.71495,1.7156,407500000.0
2008-04-04 08:50:00,1.71575,1.71615,1.71535,1.7157,249400000.0
2008-04-04 08:55:00,1.7157,1.7159,1.7155,1.71585,234000000.0
2008-04-04 09:00:00,1.71585,1.71615,1.7152,1.71545,377200000.0
2008-04-04 09:05:00,1.71545,1.71565,1.7148,1.7149,245800000.0
2008-04-04 09:10:00,1.7149,1.7162,1.7147,1.7159,195900000.0
2008-04-04 09:15:00,1.7159,1.7168,1.7156,1.7159,180200000.0
2008-04-04 09:20:00,1.7159,1.71695,1.7157,1.7165,222500000.0
2008-04-04 09:25:00,1.7165,1.7175,1.7164,1.7171,216500000.0
2008-04-04 09:30:00,1.7171,1.7178,1.71585,1.7159,222000000.0
2008-04-04 09:35:00,1.7159,1.717,1.7151,1.7166,284400000.0
2008-04-04 09:40:00,1.7166,1.718,1.7166,1.7176,308300000.0
2008-04-04 09:45:00,1.7176,1.7184,1.71745,1.7183,233300000.0
2008-04-04 09:50:00,1.718,1.7185,1.7177,1.718,262900000.0
2008-04-04 09:55:00,1.718,1.719,1.7176,1.7185,252000000.0
2008-04-04 10:00:00,1.7185,1.7185,1.7163,1.7174,260500000.0
2008-04-04 10:05:00,1.7174,1.7174,1.7158,1.7162,188900000.0
2008-04-04 10:10:00,1.7163,1.7164,1.7149,1.7152,228800000.0
2008-04-04 10:15:00,1.7152,1.71575,1.71475,1.7151,187700000.0
2008-04-04 10:20:00,1.7151,1.7153,1.7143,1.7146,216400000.0
2008-04-04 10:25:00,1.7146,1.7155,1.71435,1.7148,217600000.0
2008-04-04 10:30:00,1.7148,1.7154,1.7146,1.7147,235200000.0
2008-04-04 10:35:00,1.7147,1.7153,1.71435,1.7148,177400000.0
2008-04-04 10:40:00,1.7148,1.71485,1.7141,1.71455,157700000.0
2008-04-04 10:45:00,1.7145,1.715,1.7138,1.7141,179200000.0
2008-04-04 10:50:00,1.7141,1.7151,1.7139,1.7146,195600000.0
2008-04-04 10:55:00,1.7145,1.71485,1.71355,1.7146,169000000.0
2008-04-04 11:00:00,1.7146,1.7153,1.714,1.7142,180700000.0
2008-04-04 11:05:00,1.7142,1.7146,1.7137,1.7139,140800000.0
2008-04-04 11:10:00,1.7139,1.7144,1.7135,1.7139,93700000.0
2008-04-04 11:15:00,1.7139,1.7146,1.7139,1.7142,159400000.0
2008-04-04 11:20:00,1.7142,1.7147,1.7132,1.71325,210000000.0
2008-04-04 11:25:00,1.71345,1.7137,1.7131,1.7136,194200000.0
2008-04-04 11:30:00,1.7136,1.7139,1.7132,1.7137,171500000.0
2008-04-04 11:35:00,1.7136,1.7137,1.71305,1.7133,134900000.0
2008-04-04 11:40:00,1.7133,1.71345,1.7122,1.7123,113300000.0
2008-04-04 11:45:00,1.7123,1.7133,1.7111,1.7129,190100000.0
2008-04-04 11:50:00,1.71295,1.7134,1.7125,1.7129,190800000.0
2008-04-04 11:55:00,1.7129,1.7139,1.7112,1.7115,275800000.0
2008-04-04 12:00:00,1.7115,1.7124,1.7109,1.7123,221700000.0
2008-04-04 12:05:00,1.7123,1.7134,1.7121,1.713,240600000.0
2008-04-04 12:10:00,1.7131,1.7142,1.71265,1.7134,280400000.0
2008-04-04 12:15:00,1.7134,1.7135,1.7123,1.7127,34700000.0
2008-04-04 12:20:00,1.7126,1.7127,1.7117,1.712,23500000.0
2008-04-04 12:25:00,1.71255,1.71345,1.7125,1.7128,194400000.0
2008-04-04 12:30:00,1.7128,1.7136,1.71255,1.713,188700000.0
2008-04-04 12:35:00,1.7128,1.7132,1.7125,1.7125,165000000.0
2008-04-04 12:40:00,1.7125,1.7137,1.71235,1.7135,148100000.0
2008-04-04 12:45:00,1.7136,1.7137,1.7134,1.7136,132400000.0
2008-04-04 12:50:00,1.7136,1.7137,1.7131,1.7131,151300000.0
2008-04-04 12:55:00,1.7131,1.7145,1.713,1.7145,162700000.0
2008-04-04 13:00:00,1.7144,1.7149,1.7134,1.714,174800000.0
2008-04-04 13:05:00,1.714,1.7143,1.7136,1.714,159500000.0
2008-04-04 13:10:00,1.714,1.7146,1.7139,1.714,141500000.0
2008-04-04 13:15:00,1.714,1.7146,1.7137,1.7143,161300000.0
2008-04-04 13:20:00,1.7143,1.7144,1.7138,1.7142,147800000.0
2008-04-04 13:25:00,1.7142,1.7143,1.7136,1.7139,127200000.0
2008-04-04 13:30:00,1.714,1.7141,1.7134,1.7135,95200000.0
2008-04-04 13:35:00,1.7135,1.71405,1.7131,1.7132,166000000.0
2008-04-04 13:40:00,1.7132,1.7138,1.713,1.7132,174100000.0
2008-04-04 13:45:00,1.7132,1.7133,1.7114,1.7118,193600000.0
2008-04-04 13:50:00,1.7118,1.7124,1.7113,1.7117,158100000.0
2008-04-04 13:55:00,1.7117,1.7124,1.7116,1.71225,147100000.0
2008-04-04 14:00:00,1.7125,1.71255,1.71125,1.71155,156100000.0
2008-04-04 14:05:00,1.7115,1.71325,1.71125,1.71165,225400000.0
2008-04-04 14:10:00,1.71165,1.71205,1.71025,1.71085,223700000.0
2008-04-04 14:15:00,1.71085,1.71175,1.71065,1.7109,192300000.0
2008-04-04 14:20:00,1.7109,1.7113,1.71045,1.7109,206100000.0
2008-04-04 14:25:00,1.7109,1.71115,1.7069,1.7072,1223900000.0
2008-04-04 14:30:00,1.7118,1.7201,1.71155,1.71745,3096699999.0
2008-04-04 14:35:00,1.71745,1.7176,1.70945,1.7105,616000000.0
2008-04-04 14:40:00,1.7105,1.7117,1.7044,1.70995,714500000.0
2008-04-04 14:45:00,1.70995,1.71085,1.70875,1.71035,406600000.0
2008-04-04 14:50:00,1.7103,1.7103,1.70785,1.7082,474100000.0
2008-04-04 14:55:00,1.7081,1.7083,1.707,1.7076,307100000.0
2008-04-04 15:00:00,1.7076,1.7079,1.70605,1.70615,316500000.0
2008-04-04 15:05:00,1.70615,1.7091,1.70615,1.70895,255500000.0
2008-04-04 15:10:00,1.70895,1.7108,1.70815,1.7098,297200000.0
2008-04-04 15:15:00,1.7098,1.71265,1.7098,1.7113,306400000.0
2008-04-04 15:20:00,1.7115,1.712,1.7096,1.712,295400000.0
2008-04-04 15:25:00,1.712,1.7121,1.7102,1.7109,278400000.0
2008-04-04 15:30:00,1.7109,1.7127,1.71045,1.7125,294000000.0
2008-04-04 15:35:00,1.7125,1.7127,1.71025,1.7121,316600000.0
2008-04-04 15:40:00,1.7121,1.7143,1.7117,1.71195,366900000.0
2008-04-04 15:45:00,1.71195,1.713,1.7117,1.7126,318200000.0
2008-04-04 15:50:00,1.7126,1.7138,1.71055,1.7109,358400000.0
2008-04-04 15:55:00,1.7109,1.7112,1.7086,1.7104,343100000.0
2008-04-04 16:00:00,1.7103,1.7117,1.7099,1.7112,259200000.0
2008-04-04 16:05:00,1.7112,1.7119,1.7107,1.7111,251900000.0
2008-04-04 16:10:00,1.7111,1.7117,1.7089,1.7097,241100000.0
2008-04-04 16:15:00,1.7097,1.71,1.708,1.7088,321600000.0
2008-04-04 16:20:00,1.7088,1.7096,1.7078,1.708,245400000.0
2008-04-04 16:25:00,1.708,1.7087,1.70605,1.7062,189900000.0
2008-04-04 16:30:00,1.7062,1.7072,1.7056,1.70695,623100000.0
2008-04-04 16:35:00,1.707,1.7096,1.7069,1.7096,178900000.0
2008-04-04 16:40:00,1.7096,1.70995,1.7078,1.7082,234500000.0
2008-04-04 16:45:00,1.7082,1.7087,1.70705,1.7078,187000000.0
2008-04-04 16:50:00,1.7078,1.7081,1.7067,1.7072,221500000.0
2008-04-04 16:55:00,1.70715,1.7111,1.7069,1.7104,273000000.0
2008-04-04 17:00:00,1.7104,1.7105,1.7076,1.7084,280600000.0
2008-04-04 17:05:00,1.7084,1.71,1.7077,1.7077,171200000.0
2008-04-04 17:10:00,1.70785,1.7082,1.7072,1.70805,198400000.0
2008-04-04 17:15:00,1.70805,1.70865,1.7072,1.70755,188300000.0
2008-04-04 17:20:00,1.70755,1.70805,1.7073,1.7077,102400000.0
2008-04-04 17:25:00,1.7077,1.7077,1.70635,1.70645,126300000.0
2008-04-04 17:30:00,1.70645,1.70685,1.7053,1.7061,142200000.0
2008-04-04 17:35:00,1.7061,1.70675,1.7057,1.70625,91600000.0
2008-04-04 17:40:00,1.70625,1.7071,1.706,1.7069,137100000.0
2008-04-04 17:45:00,1.7068,1.70785,1.7064,1.7067,176700000.0
2008-04-04 17:50:00,1.70665,1.70755,1.70635,1.70685,207900000.0
2008-04-04 17:55:00,1.70685,1.7079,1.70625,1.7076,168200000.0
2008-04-04 18:00:00,1.7076,1.7079,1.7066,1.7075,145700000.0
2008-04-04 18:05:00,1.7075,1.7077,1.7068,1.7069,82800000.0
2008-04-04 18:10:00,1.7069,1.707,1.7039,1.7043,168300000.0
2008-04-04 18:15:00,1.7043,1.70505,1.70375,1.70425,144100000.0
2008-04-04 18:20:00,1.70425,1.70565,1.7039,1.7049,179600000.0
2008-04-04 18:25:00,1.7049,1.70555,1.7046,1.7049,202900000.0
2008-04-04 18:30:00,1.7049,1.70505,1.7039,1.70465,156900000.0
2008-04-04 18:35:00,1.70465,1.7051,1.7044,1.7051,141000000.0
2008-04-04 18:40:00,1.7052,1.7055,1.7045,1.7052,123800000.0
2008-04-04 18:45:00,1.7052,1.7053,1.70425,1.70435,112500000.0
2008-04-04 18:50:00,1.70435,1.7045,1.70355,1.704,103300000.0
2008-04-04 18:55:00,1.704,1.704,1.7022,1.7022,148300000.0
2008-04-04 19:00:00,1.7022,1.70445,1.7021,1.7044,143800000.0
2008-04-04 19:05:00,1.7044,1.70565,1.7044,1.705,122800000.0
2008-04-04 19:10:00,1.7049,1.7056,1.7049,1.70495,99500000.0
2008-04-04 19:15:00,1.70495,1.705,1.7045,1.7046,111000000.0
2008-04-04 19:20:00,1.7046,1.7049,1.7037,1.7038,125700000.0
2008-04-04 19:25:00,1.7038,1.7041,1.7032,1.70335,80400000.0
2008-04-04 19:30:00,1.70335,1.70365,1.7031,1.7036,77800000.0
2008-04-04 19:35:00,1.7036,1.7036,1.7029,1.7035,89600000.0
2008-04-04 19:40:00,1.7035,1.7041,1.703,1.7033,115600000.0
2008-04-04 19:45:00,1.7033,1.7033,1.70195,1.70215,185100000.0
2008-04-04 19:50:00,1.70215,1.7027,1.70205,1.7026,130400000.0
2008-04-04 19:55:00,1.7026,1.704,1.7025,1.7039,98600000.0
2008-04-04 20:00:00,1.7039,1.7044,1.7038,1.7043,78100000.0
2008-04-04 20:05:00,1.7043,1.7052,1.70385,1.7046,170000000.0
2008-04-04 20:10:00,1.7046,1.7059,1.7041,1.7055,622600000.0
2008-04-04 20:15:00,1.7055,1.7069,1.70495,1.7067,302700000.0
2008-04-04 20:20:00,1.7067,1.7074,1.7059,1.7061,166700000.0
2008-04-04 20:25:00,1.7061,1.7073,1.70585,1.7068,119500000.0
2008-04-04 20:30:00,1.7068,1.7068,1.70625,1.70665,85000000.0
2008-04-04 20:35:00,1.70665,1.7067,1.7061,1.7061,86600000.0
2008-04-04 20:40:00,1.7061,1.7063,1.7059,1.7061,108100000.0
2008-04-04 20:45:00,1.7061,1.70655,1.70605,1.70635,72500000.0
2008-04-04 20:50:00,1.70635,1.70645,1.70585,1.7061,69100000.0
2008-04-04 20:55:00,1.7061,1.70625,1.7053,1.7054,78700000.0
2008-04-04 21:00:00,1.70545,1.7057,1.705,1.705,142400000.0
2008-04-04 21:05:00,1.705,1.70585,1.70475,1.70525,130600000.0
2008-04-04 21:10:00,1.70525,1.7064,1.7049,1.706,139800000.0
2008-04-04 21:15:00,1.70595,1.7062,1.70555,1.7058,103600000.0
2008-04-04 21:20:00,1.70585,1.7068,1.70585,1.70675,64100000.0
2008-04-04 21:25:00,1.7068,1.70775,1.7065,1.7067,165900000.0
2008-04-04 21:30:00,1.70675,1.70735,1.70675,1.7071,60700000.0
2008-04-04 21:35:00,1.7071,1.7074,1.70645,1.70655,45300000.0
2008-04-04 21:40:00,1.70655,1.7069,1.70635,1.70655,60800000.0
2008-04-04 21:45:00,1.70655,1.70675,1.7062,1.7063,118300000.0
2008-04-04 21:50:00,1.70635,1.7068,1.7059,1.70645,83700000.0
2008-04-04 21:55:00,1.70645,1.7076,1.7062,1.7063,481600000.0
2008-04-04 22:00:00,1.7062,1.7067,1.7061,1.7063,166500000.0
2008-04-04 22:05:00,1.7063,1.7065,1.7061,1.70625,99000000.0
2008-04-04 22:10:00,1.70625,1.7067,1.70625,1.7067,118500000.0
2008-04-04 22:15:00,1.7067,1.7071,1.7067,1.7071,200400000.0
2008-04-04 22:20:00,1.7071,1.7074,1.7067,1.70705,224400000.0
2008-04-04 22:25:00,1.707,1.7072,1.70635,1.70635,170500000.0
2008-04-04 22:30:00,1.70635,1.7066,1.7055,1.706,392200000.0
2008-04-04 22:35:00,1.706,1.70675,1.7052,1.7052,290600000.0
2008-04-04 22:40:00,1.7052,1.7057,1.7048,1.7052,1069100000.0
2008-04-04 22:45:00,1.7051,1.7057,1.7043,1.7049,1745700000.0
2008-04-04 22:50:00,1.7049,1.7064,1.7049,1.7063,1351600000.0
2008-04-04 22:55:00,1.7063,1.7069,1.7048,1.7049,846200000.0
2008-04-06 23:20:00,1.7057,1.7058,1.7052,1.7054,1069500000.0
2008-04-06 23:25:00,1.7054,1.7059,1.7053,1.7053,959100000.0
2008-04-06 23:30:00,1.7053,1.7057,1.705,1.7056,1002700000.0
2008-04-06 23:35:00,1.7056,1.7056,1.7053,1.7055,945500000.0
2008-04-06 23:40:00,1.7055,1.7068,1.7054,1.7064,1071500000.0
2008-04-06 23:45:00,1.7064,1.707,1.7064,1.7068,1041900000.0
2008-04-06 23:50:00,1.7068,1.707,1.7068,1.707,910800000.0
2008-04-06 23:55:00,1.707,1.7071,1.7067,1.707,994000000.0
2008-04-07 00:00:00,1.707,1.7083,1.707,1.7073,650000000.0
2008-04-07 00:05:00,1.7073,1.7075,1.7056,1.706,573900000.0
2008-04-07 00:10:00,1.706,1.706,1.7051,1.7057,591200000.0
2008-04-07 00:15:00,1.7057,1.7057,1.7049,1.7053,206100000.0
2008-04-07 00:20:00,1.7053,1.7061,1.7045,1.7056,667600000.0
2008-04-07 00:25:00,1.7056,1.7056,1.7046,1.705,97700000.0
2008-04-07 00:30:00,1.705,1.7052,1.7042,1.7044,123600000.0
2008-04-07 00:35:00,1.7044,1.7045,1.7037,1.7041,596200000.0
2008-04-07 00:40:00,1.7041,1.7042,1.7032,1.704,364100000.0
2008-04-07 00:45:00,1.7041,1.705,1.70375,1.704,1880100000.0
2008-04-07 00:50:00,1.704,1.7049,1.704,1.7047,777400000.0
2008-04-07 00:55:00,1.7047,1.7054,1.7041,1.7042,1749700000.0
2008-04-07 01:00:00,1.7042,1.7049,1.704,1.7047,1316500000.0
2008-04-07 01:05:00,1.7047,1.7057,1.7046,1.7057,1012900000.0
2008-04-07 01:10:00,1.7055,1.7057,1.7049,1.7055,890200000.0
2008-04-07 01:15:00,1.7055,1.7063,1.7055,1.7062,775200000.0
2008-04-07 01:20:00,1.7062,1.7075,1.7059,1.7071,791300000.0
2008-04-07 01:25:00,1.7071,1.7078,1.7069,1.7076,1816000000.0
2008-04-07 01:30:00,1.7076,1.7077,1.7068,1.7069,1151100000.0
2008-04-07 01:35:00,1.7069,1.7077,1.7069,1.7076,681300000.0
2008-04-07 01:40:00,1.7076,1.7079,1.7064,1.7066,758800000.0
2008-04-07 01:45:00,1.7066,1.7073,1.7064,1.707,778300000.0
2008-04-07 01:50:00,1.707,1.7082,1.7069,1.7075,790900000.0
2008-04-07 01:55:00,1.7075,1.7076,1.7068,1.7075,734500000.0
2008-04-07 02:00:00,1.7075,1.7075,1.7063,1.7066,716800000.0
2008-04-07 02:05:00,1.7066,1.7068,1.7056,1.7058,892900000.0
2008-04-07 02:10:00,1.7058,1.70645,1.7056,1.70635,1209900000.0
2008-04-07 02:15:00,1.70635,1.70645,1.7053,1.70545,781200000.0
2008-04-07 02:20:00,1.7054,1.7064,1.7051,1.70575,1158700000.0
2008-04-07 02:25:00,1.70575,1.7067,1.70575,1.7064,586800000.0
2008-04-07 02:30:00,1.7064,1.7076,1.70625,1.70705,751800000.0
2008-04-07 02:35:00,1.70705,1.70705,1.70635,1.70675,603900000.0
2008-04-07 02:40:00,1.70675,1.70715,1.70645,1.7066,534100000.0
2008-04-07 02:45:00,1.7066,1.707,1.70605,1.7065,481600000.0
2008-04-07 02:50:00,1.7065,1.7067,1.7058,1.7058,552400000.0
2008-04-07 02:55:00,1.70575,1.7065,1.70555,1.7064,621900000.0
2008-04-07 03:00:00,1.7064,1.7064,1.70545,1.7062,473400000.0
2008-04-07 03:05:00,1.7062,1.7065,1.7054,1.70605,445800000.0
2008-04-07 03:10:00,1.70605,1.7067,1.70585,1.70655,589200000.0
2008-04-07 03:15:00,1.70655,1.7069,1.706,1.7067,502700000.0
2008-04-07 03:20:00,1.70655,1.7072,1.7065,1.7068,525100000.0
2008-04-07 03:25:00,1.7068,1.70705,1.7064,1.70695,547100000.0
2008-04-07 03:30:00,1.70695,1.70925,1.70655,1.7069,1978100000.0
2008-04-07 03:35:00,1.7069,1.7072,1.7052,1.70535,492600000.0
2008-04-07 03:40:00,1.70535,1.7071,1.70535,1.7069,1003800000.0
2008-04-07 03:45:00,1.7069,1.7076,1.706,1.7063,881500000.0
2008-04-07 03:50:00,1.7063,1.70645,1.70475,1.70505,1017400000.0
2008-04-07 03:55:00,1.70505,1.70525,1.70425,1.7049,1063300000.0
2008-04-07 04:00:00,1.7049,1.7049,1.70215,1.70365,1129600000.0
2008-04-07 04:05:00,1.70365,1.706,1.70325,1.70555,1351600000.0
2008-04-07 04:10:00,1.7056,1.7059,1.7052,1.7056,643700000.0
2008-04-07 04:15:00,1.7056,1.7058,1.7048,1.7049,369300000.0
2008-04-07 04:20:00,1.7049,1.706,1.7049,1.7057,398100000.0
2008-04-07 04:25:00,1.70575,1.7058,1.7051,1.7052,367600000.0
2008-04-07 04:30:00,1.7052,1.7053,1.70435,1.705,726800000.0
2008-04-07 04:35:00,1.705,1.705,1.7039,1.7044,668800000.0
2008-04-07 04:40:00,1.7044,1.7047,1.70355,1.704,452100000.0
2008-04-07 04:45:00,1.704,1.7042,1.703,1.7037,416900000.0
2008-04-07 04:50:00,1.7037,1.7043,1.7037,1.70405,448600000.0
2008-04-07 04:55:00,1.70405,1.7041,1.7037,1.70395,361600000.0
2008-04-07 05:00:00,1.70395,1.7042,1.70385,1.704,267600000.0
2008-04-07 05:05:00,1.704,1.7045,1.7039,1.70405,314100000.0
2008-04-07 05:10:00,1.70405,1.70445,1.703,1.70365,321600000.0
2008-04-07 05:15:00,1.70365,1.70385,1.7035,1.7038,512700000.0
2008-04-07 05:20:00,1.7038,1.7042,1.7037,1.704,483800000.0
2008-04-07 05:25:00,1.704,1.7043,1.7038,1.70425,366200000.0
2008-04-07 05:30:00,1.70425,1.7045,1.704,1.704,430700000.0
2008-04-07 05:35:00,1.704,1.704,1.70325,1.7037,585000000.0
2008-04-07 05:40:00,1.7037,1.70395,1.7031,1.7035,511000000.0
2008-04-07 05:45:00,1.7035,1.70375,1.70315,1.7034,459000000.0
2008-04-07 05:50:00,1.7034,1.70425,1.7034,1.70405,498300000.0
2008-04-07 05:55:00,1.70405,1.7043,1.70385,1.70385,554600000.0
2008-04-07 06:00:00,1.70385,1.704,1.70325,1.70365,464000000.0
2008-04-07 06:05:00,1.70365,1.7039,1.7031,1.70335,643600000.0
2008-04-07 06:10:00,1.70335,1.7035,1.70265,1.7028,407400000.0
2008-04-07 06:15:00,1.7028,1.7032,1.7025,1.70285,451600000.0
2008-04-07 06:20:00,1.70285,1.70285,1.70125,1.70195,503800000.0
2008-04-07 06:25:00,1.70195,1.7026,1.70155,1.70195,403400000.0
2008-04-07 06:30:00,1.70205,1.7026,1.7017,1.7026,531500000.0
2008-04-07 06:35:00,1.7026,1.70315,1.7025,1.70295,791900000.0
2008-04-07 06:40:00,1.70295,1.7031,1.70235,1.7029,535300000.0
2008-04-07 06:45:00,1.7029,1.70295,1.702,1.7023,470400000.0
2008-04-07 06:50:00,1.7023,1.70305,1.7023,1.70245,665500000.0
2008-04-07 06:55:00,1.70245,1.70245,1.702,1.702,693100000.0
2008-04-07 07:00:00,1.702,1.70245,1.702,1.7023,389200000.0
2008-04-07 07:05:00,1.7023,1.7024,1.70215,1.7024,433700000.0
2008-04-07 07:10:00,1.7024,1.7027,1.7021,1.7024,371000000.0
2008-04-07 07:15:00,1.7024,1.7025,1.7017,1.70185,564700000.0
2008-04-07 07:20:00,1.70185,1.70185,1.7013,1.7015,638300000.0
2008-04-07 07:25:00,1.7015,1.70165,1.70135,1.7015,973800000.0
2008-04-07 07:30:00,1.7015,1.70175,1.7012,1.7012,524500000.0
2008-04-07 07:35:00,1.7012,1.70125,1.7001,1.70085,319100000.0
2008-04-07 07:40:00,1.70085,1.7011,1.7008,1.70095,458100000.0
2008-04-07 07:45:00,1.70095,1.7011,1.70055,1.7007,363300000.0
2008-04-07 07:50:00,1.7007,1.70105,1.7004,1.70075,355000000.0
2008-04-07 07:55:00,1.70075,1.7008,1.7003,1.7004,318800000.0
2008-04-07 08:00:00,1.7004,1.7008,1.6994,1.7004,379000000.0
2008-04-07 08:05:00,1.7004,1.7015,1.6998,1.7012,382300000.0
2008-04-07 08:10:00,1.7012,1.7018,1.7005,1.7009,362400000.0
2008-04-07 08:15:00,1.7009,1.7013,1.7004,1.7008,329200000.0
2008-04-07 08:20:00,1.7008,1.7011,1.70045,1.7008,424700000.0
2008-04-07 08:25:00,1.7008,1.7011,1.6996,1.6997,377500000.0
2008-04-07 08:30:00,1.6997,1.69975,1.69905,1.69915,397200000.0
2008-04-07 08:35:00,1.69915,1.6999,1.6991,1.6998,381100000.0
2008-04-07 08:40:00,1.6998,1.7011,1.6995,1.7004,792200000.0
2008-04-07 08:45:00,1.7004,1.7012,1.7,1.701,579000000.0
2008-04-07 08:50:00,1.701,1.7022,1.70065,1.7015,439800000.0
2008-04-07 08:55:00,1.7015,1.7027,1.7015,1.70235,432500000.0
2008-04-07 09:00:00,1.70235,1.7033,1.70225,1.7027,341800000.0
2008-04-07 09:05:00,1.7028,1.703,1.701,1.7015,456200000.0
2008-04-07 09:10:00,1.7015,1.7019,1.7008,1.7016,618800000.0
2008-04-07 09:15:00,1.7016,1.70175,1.6996,1.70025,348500000.0
2008-04-07 09:20:00,1.70015,1.7004,1.69875,1.6996,348500000.0
2008-04-07 09:25:00,1.6996,1.70055,1.69935,1.6996,636400000.0
2008-04-07 09:30:00,1.6995,1.6996,1.69795,1.6993,445200000.0
2008-04-07 09:35:00,1.6993,1.70045,1.699,1.6997,337700000.0
2008-04-07 09:40:00,1.6997,1.7014,1.69965,1.70085,330400000.0
2008-04-07 09:45:00,1.70085,1.7014,1.70045,1.7013,490200000.0
2008-04-07 09:50:00,1.70125,1.702,1.7002,1.7007,407700000.0
2008-04-07 09:55:00,1.7007,1.70095,1.69865,1.69865,318000000.0
2008-04-07 10:00:00,1.69865,1.6994,1.69825,1.6991,409000000.0
2008-04-07 10:05:00,1.6991,1.6994,1.6988,1.699,483100000.0
2008-04-07 10:10:00,1.699,1.6991,1.6982,1.6983,426700000.0
2008-04-07 10:15:00,1.6983,1.6996,1.6978,1.6993,421400000.0
2008-04-07 10:20:00,1.6993,1.6998,1.69845,1.6986,649550000.0
2008-04-07 10:25:00,1.6986,1.6998,1.6986,1.6989,560800000.0
2008-04-07 10:30:00,1.6989,1.6992,1.69795,1.6981,643700000.0
2008-04-07 10:35:00,1.6981,1.6983,1.6976,1.6978,526500000.0
2008-04-07 10:40:00,1.6978,1.69855,1.6975,1.6978,302000000.0
2008-04-07 10:45:00,1.6979,1.6987,1.6977,1.69855,302300000.0
2008-04-07 10:50:00,1.69855,1.6992,1.6978,1.69895,399900000.0
2008-04-07 10:55:00,1.6989,1.6995,1.6983,1.6995,517000000.0
2008-04-07 11:00:00,1.6995,1.7003,1.6991,1.6999,393100000.0
2008-04-07 11:05:00,1.6999,1.7001,1.69945,1.6996,311600000.0
2008-04-07 11:10:00,1.6996,1.7004,1.69925,1.70005,269600000.0
2008-04-07 11:15:00,1.70005,1.7008,1.6996,1.7005,319600000.0
2008-04-07 11:20:00,1.7005,1.7008,1.7,1.70035,344600000.0
2008-04-07 11:25:00,1.7004,1.7012,1.7002,1.7007,359600000.0
2008-04-07 11:30:00,1.7007,1.7007,1.7,1.70065,1378300000.0
2008-04-07 11:35:00,1.70065,1.7008,1.6997,1.6998,334400000.0
2008-04-07 11:40:00,1.6998,1.7,1.69925,1.69985,385400000.0
2008-04-07 11:45:00,1.69985,1.7005,1.6997,1.7002,537500000.0
2008-04-07 11:50:00,1.7001,1.7014,1.7001,1.701,298500000.0
2008-04-07 11:55:00,1.701,1.7013,1.7004,1.7007,369300000.0
2008-04-07 12:00:00,1.7007,1.7012,1.6996,1.6998,394100000.0
2008-04-07 12:05:00,1.6998,1.7012,1.69955,1.7003,512800000.0
2008-04-07 12:10:00,1.7003,1.7005,1.698,1.6988,658200000.0
2008-04-07 12:15:00,1.6988,1.69925,1.6967,1.69785,492100000.0
2008-04-07 12:20:00,1.69785,1.6984,1.69745,1.69825,235700000.0
2008-04-07 12:25:00,1.6982,1.6988,1.6975,1.6985,330800000.0
2008-04-07 12:30:00,1.6985,1.6986,1.6977,1.6981,328200000.0
2008-04-07 12:35:00,1.6981,1.6989,1.698,1.6988,332000000.0
2008-04-07 12:40:00,1.6988,1.6989,1.6981,1.6983,345100000.0
2008-04-07 12:45:00,1.6983,1.6994,1.698,1.69895,449400000.0
2008-04-07 12:50:00,1.6989,1.69925,1.69805,1.6986,359700000.0
2008-04-07 12:55:00,1.6986,1.6994,1.69835,1.6994,363600000.0
2008-04-07 13:00:00,1.6994,1.6994,1.6988,1.699,359400000.0
2008-04-07 13:05:00,1.69905,1.7007,1.699,1.70005,338500000.0
2008-04-07 13:10:00,1.70005,1.70045,1.69925,1.6994,289800000.0
2008-04-07 13:15:00,1.6994,1.6994,1.6986,1.69905,313000000.0
2008-04-07 13:20:00,1.69905,1.6991,1.6985,1.6986,337800000.0
2008-04-07 13:25:00,1.6986,1.69925,1.6984,1.6988,319500000.0
2008-04-07 13:30:00,1.6988,1.69895,1.698,1.6987,350900000.0
2008-04-07 13:35:00,1.6987,1.6992,1.6984,1.69895,306800000.0
2008-04-07 13:40:00,1.69895,1.69895,1.69795,1.69835,225800000.0
2008-04-07 13:45:00,1.69835,1.6991,1.6982,1.6986,261000000.0
2008-04-07 13:50:00,1.6986,1.69875,1.69835,1.6986,269700000.0
2008-04-07 13:55:00,1.6986,1.6987,1.6978,1.6981,306300000.0
2008-04-07 14:00:00,1.6981,1.6983,1.6972,1.6975,374900000.0
2008-04-07 14:05:00,1.6975,1.6983,1.6968,1.6977,309200000.0
2008-04-07 14:10:00,1.6977,1.6978,1.69675,1.6974,308500000.0
2008-04-07 14:15:00,1.6974,1.6975,1.69615,1.69615,314950000.0
2008-04-07 14:20:00,1.69615,1.6972,1.69615,1.697,259200000.0
2008-04-07 14:25:00,1.697,1.6975,1.69635,1.69725,228700000.0
2008-04-07 14:30:00,1.69715,1.6977,1.69625,1.69645,335500000.0
2008-04-07 14:35:00,1.69645,1.69785,1.6963,1.6976,249900000.0
2008-04-07 14:40:00,1.69755,1.69765,1.6967,1.697,346700000.0
2008-04-07 14:45:00,1.697,1.6973,1.6962,1.697,986100000.0
2008-04-07 14:50:00,1.697,1.6974,1.6964,1.6974,342500000.0
2008-04-07 14:55:00,1.6974,1.6985,1.6972,1.69835,295200000.0
2008-04-07 15:00:00,1.69835,1.69855,1.697,1.69745,323600000.0
2008-04-07 15:05:00,1.69745,1.6975,1.697,1.69745,251000000.0
2008-04-07 15:10:00,1.69745,1.69755,1.69685,1.6974,363000000.0
2008-04-07 15:15:00,1.6974,1.6974,1.6969,1.697,323200000.0
2008-04-07 15:20:00,1.697,1.6982,1.69675,1.698,2102000000.0
2008-04-07 15:25:00,1.698,1.698,1.69685,1.6976,1303600000.0
2008-04-07 15:30:00,1.6976,1.698,1.69665,1.697,741950000.0
2008-04-07 15:35:00,1.697,1.6978,1.69665,1.6974,335550000.0
2008-04-07 15:40:00,1.6974,1.6983,1.6971,1.69805,956300000.0
2008-04-07 15:45:00,1.69805,1.6984,1.6973,1.6978,1636900000.0
2008-04-07 15:50:00,1.6978,1.698,1.69695,1.6978,649500000.0
2008-04-07 15:55:00,1.6978,1.6978,1.6963,1.6964,391300000.0
2008-04-07 16:00:00,1.6964,1.6981,1.6963,1.698,381700000.0
2008-04-07 16:05:00,1.698,1.6985,1.69735,1.6982,354900000.0
2008-04-07 16:10:00,1.6983,1.6984,1.6969,1.6972,743200000.0
2008-04-07 16:15:00,1.6972,1.6986,1.6968,1.6981,397800000.0
2008-04-07 16:20:00,1.6981,1.6984,1.6972,1.6982,541800000.0
2008-04-07 16:25:00,1.6982,1.6991,1.6979,1.6991,1413100000.0
2008-04-07 16:30:00,1.6991,1.69925,1.6974,1.6976,560500000.0
2008-04-07 16:35:00,1.6976,1.6987,1.6974,1.69815,657800000.0
2008-04-07 16:40:00,1.69825,1.6989,1.69735,1.6976,932000000.0
2008-04-07 16:45:00,1.6976,1.6985,1.69595,1.69705,894500000.0
2008-04-07 16:50:00,1.69695,1.697,1.69575,1.6964,1024200000.0
2008-04-07 16:55:00,1.6964,1.6972,1.696,1.69605,852600000.0
2008-04-07 17:00:00,1.69605,1.697,1.6959,1.6965,658100000.0
2008-04-07 17:05:00,1.69655,1.69655,1.69575,1.696,666400000.0
2008-04-07 17:10:00,1.696,1.6969,1.69555,1.69665,1245700000.0
2008-04-07 17:15:00,1.69665,1.6967,1.6947,1.6948,553400000.0
2008-04-07 17:20:00,1.6948,1.6951,1.69365,1.69425,591200000.0
2008-04-07 17:25:00,1.69425,1.6946,1.6934,1.69365,508300000.0
2008-04-07 17:30:00,1.69365,1.694,1.6928,1.6931,512500000.0
2008-04-07 17:35:00,1.6931,1.694,1.6929,1.6936,369700000.0
2008-04-07 17:40:00,1.6936,1.6942,1.69325,1.6936,540200000.0
2008-04-07 17:45:00,1.6936,1.6941,1.6936,1.69395,539400000.0
2008-04-07 17:50:00,1.69395,1.69455,1.6937,1.6941,460500000.0
2008-04-07 17:55:00,1.6941,1.6945,1.69385,1.6945,1008900000.0
2008-04-07 18:00:00,1.6943,1.6945,1.6932,1.69385,414500000.0
2008-04-07 18:05:00,1.69385,1.69425,1.6932,1.69375,377600000.0
2008-04-07 18:10:00,1.69375,1.69395,1.6931,1.6939,340200000.0
2008-04-07 18:15:00,1.6939,1.69405,1.6936,1.6938,371700000.0
2008-04-07 18:20:00,1.6938,1.6939,1.69345,1.6937,379100000.0
2008-04-07 18:25:00,1.6937,1.694,1.6927,1.6927,344400000.0
2008-04-07 18:30:00,1.6927,1.6944,1.6923,1.6941,264400000.0
2008-04-07 18:35:00,1.6941,1.6942,1.6933,1.6933,583900000.0
2008-04-07 18:40:00,1.6933,1.6938,1.6932,1.6933,439300000.0
2008-04-07 18:45:00,1.6933,1.6934,1.69285,1.69315,533000000.0
2008-04-07 18:50:00,1.69315,1.69315,1.69245,1.6928,406000000.0
2008-04-07 18:55:00,1.6928,1.693,1.6924,1.6929,256000000.0
2008-04-07 19:00:00,1.6929,1.6931,1.6927,1.693,219200000.0
2008-04-07 19:05:00,1.693,1.69335,1.693,1.69325,420300000.0
2008-04-07 19:10:00,1.69325,1.6933,1.69285,1.69285,217700000.0
2008-04-07 19:15:00,1.6929,1.6933,1.6928,1.6933,468900000.0
2008-04-07 19:20:00,1.6933,1.6938,1.6933,1.6937,303900000.0
2008-04-07 19:25:00,1.6937,1.694,1.6935,1.69385,212400000.0
2008-04-07 19:30:00,1.69385,1.694,1.6934,1.6936,208300000.0
2008-04-07 19:35:00,1.6936,1.6939,1.69295,1.6938,262800000.0
2008-04-07 19:40:00,1.6938,1.695,1.6936,1.6949,222300000.0
2008-04-07 19:45:00,1.6949,1.6949,1.694,1.694,232900000.0
2008-04-07 19:50:00,1.694,1.6943,1.6939,1.6943,218200000.0
2008-04-07 19:55:00,1.6943,1.6946,1.6932,1.6936,220900000.0
2008-04-07 20:00:00,1.6936,1.6938,1.6932,1.6935,269100000.0
2008-04-07 20:05:00,1.6935,1.694,1.6934,1.6935,221800000.0
2008-04-07 20:10:00,1.6935,1.6938,1.6935,1.6938,212600000.0
2008-04-07 20:15:00,1.6938,1.694,1.6937,1.6939,217700000.0
2008-04-07 20:20:00,1.6939,1.6949,1.6938,1.6945,218600000.0
2008-04-07 20:25:00,1.6946,1.6947,1.6943,1.6945,214000000.0
2008-04-07 20:30:00,1.6945,1.6946,1.694,1.6946,214600000.0
2008-04-07 20:35:00,1.6946,1.6951,1.69435,1.6948,260200000.0
2008-04-07 20:40:00,1.6948,1.6948,1.69335,1.6937,273000000.0
2008-04-07 20:45:00,1.6937,1.69405,1.69335,1.69405,379800000.0
2008-04-07 20:50:00,1.69405,1.69465,1.6938,1.6944,215600000.0
2008-04-07 20:55:00,1.6944,1.6949,1.6943,1.69435,221200000.0
2008-04-07 21:00:00,1.69435,1.696,1.69435,1.69555,233200000.0
2008-04-07 21:05:00,1.69555,1.6963,1.6948,1.696,290500000.0
2008-04-07 21:10:00,1.696,1.6967,1.69545,1.69545,262200000.0
2008-04-07 21:15:00,1.69545,1.69565,1.6953,1.69545,334700000.0
2008-04-07 21:20:00,1.69545,1.69565,1.69515,1.6953,270600000.0
2008-04-07 21:25:00,1.6953,1.69545,1.6952,1.6952,236600000.0
2008-04-07 21:30:00,1.6952,1.6955,1.6942,1.6952,251800000.0
2008-04-07 21:35:00,1.6952,1.69595,1.6952,1.6953,347000000.0
2008-04-07 21:40:00,1.6953,1.69595,1.695,1.69585,261300000.0
2008-04-07 21:45:00,1.69585,1.69585,1.6952,1.69575,266200000.0
2008-04-07 21:50:00,1.69575,1.69575,1.6951,1.69515,317500000.0
2008-04-07 21:55:00,1.69515,1.69545,1.6946,1.69515,355000000.0
2008-04-07 22:00:00,1.69515,1.6957,1.69495,1.69505,290000000.0
2008-04-07 22:05:00,1.69505,1.6956,1.695,1.6953,293400000.0
2008-04-07 22:10:00,1.6953,1.6956,1.69505,1.69525,258200000.0
2008-04-07 22:15:00,1.69525,1.69545,1.6946,1.69525,158200000.0
2008-04-07 22:20:00,1.69525,1.6956,1.6952,1.69535,35600000.0
2008-04-07 22:25:00,1.6953,1.69605,1.6953,1.6958,37200000.0
2008-04-07 22:30:00,1.6958,1.6975,1.6958,1.6972,86600000.0
2008-04-07 22:35:00,1.6972,1.69755,1.69655,1.69695,76900000.0
2008-04-07 22:40:00,1.69695,1.6971,1.69645,1.6968,38600000.0
2008-04-07 22:45:00,1.6968,1.6973,1.69655,1.697,65200000.0
2008-04-07 22:50:00,1.697,1.69745,1.69605,1.69685,154800000.0
2008-04-07 22:55:00,1.6968,1.6969,1.69665,1.6968,72100000.0
2008-04-07 23:00:00,1.6968,1.6977,1.6963,1.6973,1326300000.0
2008-04-07 23:05:00,1.6973,1.6981,1.697,1.6975,1018300000.0
2008-04-07 23:10:00,1.6975,1.6982,1.6972,1.6982,1201200000.0
2008-04-07 23:15:00,1.6982,1.6982,1.6973,1.6976,1102200000.0
2008-04-07 23:20:00,1.6976,1.6977,1.6968,1.697,944100000.0
2008-04-07 23:25:00,1.697,1.6975,1.6964,1.6964,1021300000.0
2008-04-07 23:30:00,1.6964,1.6969,1.6964,1.6968,735700000.0
2008-04-07 23:35:00,1.6968,1.6978,1.6968,1.6974,851400000.0
2008-04-07 23:40:00,1.6974,1.6982,1.6974,1.6982,970600000.0
2008-04-07 23:45:00,1.6982,1.6983,1.6969,1.6974,737600000.0
2008-04-07 23:50:00,1.6974,1.698,1.6974,1.6976,282500000.0
2008-04-07 23:55:00,1.6976,1.6978,1.6964,1.6968,1021800000.0
2008-04-08 00:00:00,1.6968,1.698,1.6968,1.6977,547200000.0
2008-04-08 00:05:00,1.6977,1.6979,1.6969,1.6976,206600000.0
2008-04-08 00:10:00,1.6976,1.6977,1.6968,1.6972,206100000.0
2008-04-08 00:15:00,1.6972,1.6972,1.6967,1.6967,518400000.0
2008-04-08 00:20:00,1.6967,1.697,1.6963,1.6964,559500000.0
2008-04-08 00:25:00,1.6964,1.697,1.6962,1.6968,439100000.0
2008-04-08 00:30:00,1.6968,1.6971,1.6966,1.6967,143400000.0
2008-04-08 00:35:00,1.6967,1.6968,1.6963,1.6963,126700000.0
2008-04-08 00:40:00,1.6963,1.69775,1.69605,1.6973,334000000.0
2008-04-08 00:45:00,1.6973,1.6974,1.6972,1.6974,89000000.0
2008-04-08 00:50:00,1.6974,1.6976,1.6972,1.6973,121300000.0
2008-04-08 00:55:00,1.6973,1.6975,1.6971,1.6971,129900000.0
2008-04-08 01:00:00,1.6971,1.6974,1.6956,1.6956,409500000.0
2008-04-08 01:05:00,1.6956,1.696,1.6949,1.6952,302500000.0
2008-04-08 01:10:00,1.6952,1.6953,1.6949,1.695,128000000.0
2008-04-08 01:15:00,1.695,1.6951,1.694,1.6941,271400000.0
2008-04-08 01:20:00,1.6941,1.6948,1.6939,1.6947,279300000.0
2008-04-08 01:25:00,1.6947,1.695,1.6942,1.69465,385800000.0
2008-04-08 01:30:00,1.69465,1.6953,1.6946,1.6946,162900000.0
2008-04-08 01:35:00,1.6946,1.6951,1.6946,1.6951,127500000.0
2008-04-08 01:40:00,1.6951,1.6953,1.6948,1.695,165200000.0
2008-04-08 01:45:00,1.695,1.6951,1.6946,1.69475,160100000.0
2008-04-08 01:50:00,1.69475,1.6949,1.6946,1.6947,140500000.0
2008-04-08 01:55:00,1.6948,1.6952,1.6947,1.695,153500000.0
2008-04-08 02:00:00,1.695,1.6954,1.6948,1.6952,288600000.0
2008-04-08 02:05:00,1.6952,1.6962,1.6952,1.6959,256100000.0
2008-04-08 02:10:00,1.6959,1.703,1.6959,1.7026,620800000.0
2008-04-08 02:15:00,1.7026,1.7028,1.7006,1.701,493500000.0
2008-04-08 02:20:00,1.701,1.7025,1.7009,1.7017,544600000.0
2008-04-08 02:25:00,1.7017,1.7031,1.7017,1.7026,518200000.0
2008-04-08 02:30:00,1.7026,1.7028,1.7014,1.7024,424800000.0
2008-04-08 02:35:00,1.7025,1.7026,1.7015,1.7023,566700000.0
2008-04-08 02:40:00,1.7023,1.703,1.7021,1.7028,1460200000.0
2008-04-08 02:45:00,1.7028,1.7031,1.7022,1.7024,1027000000.0
2008-04-08 02:50:00,1.7024,1.703,1.7014,1.7018,401900000.0
2008-04-08 02:55:00,1.7018,1.7018,1.70105,1.7015,350500000.0
2008-04-08 03:00:00,1.7015,1.7024,1.70095,1.7021,247300000.0
2008-04-08 03:05:00,1.7021,1.7021,1.7013,1.7017,432600000.0
2008-04-08 03:10:00,1.7017,1.7019,1.7012,1.7014,457600000.0
2008-04-08 03:15:00,1.7014,1.7018,1.7013,1.7014,360200000.0
2008-04-08 03:20:00,1.7014,1.702,1.7013,1.7016,513000000.0
2008-04-08 03:25:00,1.7016,1.7021,1.7015,1.7017,311000000.0
2008-04-08 03:30:00,1.7017,1.7023,1.7017,1.7019,246000000.0
2008-04-08 03:35:00,1.7019,1.7019,1.7014,1.7016,249000000.0
2008-04-08 03:40:00,1.7016,1.70205,1.7014,1.7015,263800000.0
2008-04-08 03:45:00,1.7015,1.7026,1.7015,1.70205,265500000.0
2008-04-08 03:50:00,1.70205,1.7027,1.7019,1.7022,330700000.0
2008-04-08 03:55:00,1.7022,1.7025,1.702,1.70205,314300000.0
2008-04-08 04:00:00,1.7021,1.70215,1.7018,1.7019,346100000.0
2008-04-08 04:05:00,1.7019,1.702,1.7014,1.702,309300000.0
2008-04-08 04:10:00,1.702,1.70215,1.7015,1.7019,359800000.0
2008-04-08 04:15:00,1.7019,1.70365,1.70185,1.7029,610900000.0
2008-04-08 04:20:00,1.7029,1.70345,1.7027,1.70325,237000000.0
2008-04-08 04:25:00,1.70325,1.7041,1.7031,1.7035,379000000.0
2008-04-08 04:30:00,1.7035,1.7041,1.7034,1.7035,380400000.0
2008-04-08 04:35:00,1.7034,1.7037,1.703,1.7033,344000000.0
2008-04-08 04:40:00,1.7033,1.7038,1.703,1.7038,366900000.0
2008-04-08 04:45:00,1.7038,1.7039,1.7031,1.7034,417400000.0
2008-04-08 04:50:00,1.7034,1.7038,1.7033,1.7035,292000000.0
2008-04-08 04:55:00,1.7035,1.7042,1.7035,1.704,475700000.0
2008-04-08 05:00:00,1.7041,1.7041,1.7036,1.7037,355900000.0
2008-04-08 05:05:00,1.7037,1.704,1.7035,1.7038,312000000.0
2008-04-08 05:10:00,1.7038,1.704,1.7031,1.7032,385600000.0
2008-04-08 05:15:00,1.7032,1.7033,1.7021,1.7024,578100000.0
2008-04-08 05:20:00,1.7024,1.7028,1.7021,1.7025,338300000.0
2008-04-08 05:25:00,1.7025,1.7027,1.7004,1.7009,975900000.0
2008-04-08 05:30:00,1.7009,1.7016,1.6997,1.7002,1263300000.0
2008-04-08 05:35:00,1.7002,1.7006,1.699,1.6998,1497700000.0
2008-04-08 05:40:00,1.6998,1.7003,1.6991,1.7002,1361700000.0
2008-04-08 05:45:00,1.7002,1.7003,1.6994,1.6996,1064600000.0
2008-04-08 05:50:00,1.6996,1.7004,1.6995,1.7001,660600000.0
2008-04-08 05:55:00,1.7001,1.7002,1.6992,1.6995,918800000.0
2008-04-08 06:00:00,1.6995,1.6997,1.698,1.6981,567800000.0
2008-04-08 06:05:00,1.6981,1.6991,1.698,1.6985,1544400000.0
2008-04-08 06:10:00,1.6985,1.6988,1.6979,1.6985,665000000.0
2008-04-08 06:15:00,1.6985,1.6987,1.6976,1.6977,588000000.0
2008-04-08 06:20:00,1.6977,1.6977,1.6966,1.6976,671700000.0
2008-04-08 06:25:00,1.6976,1.6986,1.6975,1.6985,415400000.0
2008-04-08 06:30:00,1.69845,1.6987,1.6981,1.6985,426600000.0
2008-04-08 06:35:00,1.6985,1.6995,1.6985,1.6988,427600000.0
2008-04-08 06:40:00,1.6988,1.6992,1.6984,1.6985,374700000.0
2008-04-08 06:45:00,1.6985,1.6989,1.6983,1.6987,224800000.0
2008-04-08 06:50:00,1.6987,1.6991,1.698,1.6986,934800000.0
2008-04-08 06:55:00,1.6986,1.6996,1.6977,1.6993,739200000.0
2008-04-08 07:00:00,1.6994,1.7,1.6988,1.6992,475100000.0
2008-04-08 07:05:00,1.6992,1.7002,1.699,1.7001,426100000.0
2008-04-08 07:10:00,1.7001,1.7008,1.6998,1.7008,644700000.0
2008-04-08 07:15:00,1.7008,1.7008,1.6989,1.6993,363900000.0
2008-04-08 07:20:00,1.6992,1.6998,1.6991,1.6994,393700000.0
2008-04-08 07:25:00,1.6994,1.6997,1.6992,1.6997,172800000.0
2008-04-08 07:30:00,1.69975,1.70005,1.69955,1.6999,138400000.0
2008-04-08 07:35:00,1.69995,1.69995,1.69885,1.6994,107500000.0
2008-04-08 07:40:00,1.6994,1.6997,1.6986,1.6991,100200000.0
2008-04-08 07:45:00,1.69905,1.69905,1.6981,1.6983,240000000.0
2008-04-08 07:50:00,1.6982,1.6987,1.69765,1.69845,229200000.0
2008-04-08 07:55:00,1.69845,1.6989,1.6982,1.6986,239100000.0
2008-04-08 08:00:00,1.6986,1.6986,1.6974,1.69775,308000000.0
2008-04-08 08:05:00,1.69775,1.6988,1.69775,1.69865,273000000.0
2008-04-08 08:10:00,1.69865,1.6989,1.69805,1.6981,344900000.0
2008-04-08 08:15:00,1.6981,1.69875,1.69745,1.69765,432200000.0
2008-04-08 08:20:00,1.69765,1.6991,1.69765,1.6989,416800000.0
2008-04-08 08:25:00,1.69885,1.69885,1.698,1.6985,387100000.0
2008-04-08 08:30:00,1.6985,1.6986,1.6978,1.69825,763100000.0
2008-04-08 08:35:00,1.69825,1.69895,1.6977,1.69895,914800000.0
2008-04-08 08:40:00,1.69895,1.69895,1.6977,1.6985,1420700000.0
2008-04-08 08:45:00,1.6985,1.69875,1.698,1.6984,1240700000.0
2008-04-08 08:50:00,1.6984,1.6992,1.6983,1.6991,798000000.0
2008-04-08 08:55:00,1.69905,1.7002,1.6989,1.7001,1180100000.0
2008-04-08 09:00:00,1.7001,1.70095,1.6995,1.70035,1587300000.0
2008-04-08 09:05:00,1.7003,1.7006,1.69885,1.6993,437100000.0
2008-04-08 09:10:00,1.6993,1.7003,1.6992,1.70025,493200000.0
2008-04-08 09:15:00,1.70025,1.7022,1.70005,1.70215,402000000.0
2008-04-08 09:20:00,1.70215,1.7027,1.7011,1.7015,459200000.0
2008-04-08 09:25:00,1.70145,1.7019,1.70035,1.7019,508600000.0
2008-04-08 09:30:00,1.7019,1.70315,1.7018,1.70295,609800000.0
2008-04-08 09:35:00,1.70295,1.7042,1.70265,1.70375,477600000.0
2008-04-08 09:40:00,1.70375,1.7047,1.7035,1.7046,276000000.0
2008-04-08 09:45:00,1.7046,1.7048,1.7037,1.7042,270400000.0
2008-04-08 09:50:00,1.7042,1.7051,1.7039,1.7044,254300000.0
2008-04-08 09:55:00,1.7044,1.7045,1.7031,1.7031,213800000.0
2008-04-08 10:00:00,1.7031,1.7039,1.70275,1.70335,346000000.0
2008-04-08 10:05:00,1.70335,1.7035,1.7014,1.7029,310900000.0
2008-04-08 10:10:00,1.7029,1.7036,1.7024,1.7025,323400000.0
2008-04-08 10:15:00,1.7025,1.7034,1.7022,1.7032,204600000.0
2008-04-08 10:20:00,1.7032,1.7032,1.7021,1.7024,241600000.0
2008-04-08 10:25:00,1.7024,1.7027,1.7017,1.70235,432800000.0
2008-04-08 10:30:00,1.70235,1.7025,1.7015,1.70175,221900000.0
2008-04-08 10:35:00,1.70175,1.702,1.701,1.7011,135100000.0
2008-04-08 10:40:00,1.70105,1.7015,1.7008,1.7014,204500000.0
2008-04-08 10:45:00,1.7015,1.7017,1.7005,1.7007,181800000.0
2008-04-08 10:50:00,1.7007,1.70105,1.6982,1.69825,349100000.0
2008-04-08 10:55:00,1.69825,1.69965,1.6981,1.6992,296300000.0
2008-04-08 11:00:00,1.6992,1.7006,1.699,1.7006,327500000.0
2008-04-08 11:05:00,1.70055,1.701,1.7001,1.7004,372600000.0
2008-04-08 11:10:00,1.70045,1.70055,1.7,1.70035,200600000.0
2008-04-08 11:15:00,1.7003,1.7011,1.7002,1.7002,294100000.0
2008-04-08 11:20:00,1.7002,1.70045,1.69915,1.6992,298600000.0
2008-04-08 11:25:00,1.69925,1.69945,1.69895,1.69925,219800000.0
2008-04-08 11:30:00,1.69925,1.69925,1.69855,1.6992,112400000.0
2008-04-08 11:35:00,1.69925,1.7001,1.6991,1.6993,172100000.0
2008-04-08 11:40:00,1.69915,1.6997,1.6989,1.69935,221600000.0
2008-04-08 11:45:00,1.6994,1.7006,1.6994,1.7005,201400000.0
2008-04-08 11:50:00,1.7005,1.7007,1.6994,1.7001,211700000.0
2008-04-08 11:55:00,1.7001,1.7001,1.699,1.6992,187400000.0
2008-04-08 12:00:00,1.6992,1.6992,1.6968,1.6972,252000000.0
2008-04-08 12:05:00,1.6972,1.6985,1.6969,1.6983,228200000.0
2008-04-08 12:10:00,1.6983,1.6989,1.6978,1.6988,166400000.0
2008-04-08 12:15:00,1.6988,1.6991,1.6982,1.6987,212800000.0
2008-04-08 12:20:00,1.6987,1.6993,1.6986,1.6992,129600000.0
2008-04-08 12:25:00,1.6992,1.6992,1.69785,1.69805,217100000.0
2008-04-08 12:30:00,1.69805,1.6991,1.69795,1.6989,307400000.0
2008-04-08 12:35:00,1.6989,1.6989,1.6977,1.6978,212600000.0
2008-04-08 12:40:00,1.6978,1.69815,1.69725,1.69765,131400000.0
2008-04-08 12:45:00,1.69765,1.6984,1.69745,1.6984,151700000.0
2008-04-08 12:50:00,1.6984,1.6987,1.6971,1.6972,263200000.0
2008-04-08 12:55:00,1.6973,1.6981,1.6958,1.696,270600000.0
2008-04-08 13:00:00,1.6959,1.697,1.6953,1.6964,178200000.0
2008-04-08 13:05:00,1.6964,1.6972,1.6962,1.6965,158700000.0
2008-04-08 13:10:00,1.6965,1.69725,1.6953,1.6962,236700000.0
2008-04-08 13:15:00,1.6962,1.6965,1.6949,1.6952,250500000.0
2008-04-08 13:20:00,1.6952,1.6967,1.6951,1.6961,256000000.0
2008-04-08 13:25:00,1.69615,1.6967,1.69475,1.69475,194800000.0
2008-04-08 13:30:00,1.69475,1.6963,1.6945,1.69605,192600000.0
2008-04-08 13:35:00,1.69605,1.6974,1.69605,1.6972,161700000.0
2008-04-08 13:40:00,1.6972,1.69785,1.69685,1.6978,150000000.0
2008-04-08 13:45:00,1.6978,1.6982,1.6974,1.69775,255800000.0
2008-04-08 13:50:00,1.6978,1.69815,1.6966,1.697,321600000.0
2008-04-08 13:55:00,1.697,1.69725,1.6962,1.69705,267400000.0
2008-04-08 14:00:00,1.69705,1.6977,1.69565,1.69635,253400000.0
2008-04-08 14:05:00,1.69635,1.6965,1.6953,1.69585,304100000.0
2008-04-08 14:10:00,1.69585,1.6967,1.6955,1.6967,376600000.0
2008-04-08 14:15:00,1.6967,1.6968,1.695,1.6955,375100000.0
2008-04-08 14:20:00,1.6955,1.6968,1.6953,1.6959,340700000.0
2008-04-08 14:25:00,1.6959,1.6962,1.69515,1.6954,423300000.0
2008-04-08 14:30:00,1.6954,1.6962,1.6946,1.6951,505300000.0
2008-04-08 14:35:00,1.6951,1.6965,1.695,1.6962,341500000.0
2008-04-08 14:40:00,1.6962,1.6973,1.696,1.6962,269700000.0
2008-04-08 14:45:00,1.6962,1.6968,1.69595,1.6965,319200000.0
2008-04-08 14:50:00,1.6965,1.6969,1.6954,1.6958,391300000.0
2008-04-08 14:55:00,1.6958,1.69675,1.6958,1.69635,290700000.0
2008-04-08 15:00:00,1.69635,1.69645,1.6952,1.6962,369300000.0
2008-04-08 15:05:00,1.6962,1.6973,1.69585,1.6971,297900000.0
2008-04-08 15:10:00,1.6971,1.6972,1.6958,1.6965,263600000.0
2008-04-08 15:15:00,1.6965,1.6969,1.69555,1.6961,233700000.0
2008-04-08 15:20:00,1.6961,1.6972,1.6959,1.6962,287900000.0
2008-04-08 15:25:00,1.6962,1.6963,1.6946,1.6946,360200000.0
2008-04-08 15:30:00,1.6946,1.6965,1.6945,1.6957,413900000.0
2008-04-08 15:35:00,1.6957,1.69635,1.6954,1.6954,286000000.0
2008-04-08 15:40:00,1.6954,1.6962,1.6952,1.6956,224700000.0
2008-04-08 15:45:00,1.6956,1.69585,1.6947,1.6949,261600000.0
2008-04-08 15:50:00,1.6949,1.696,1.6949,1.6956,348100000.0
2008-04-08 15:55:00,1.6956,1.6958,1.6946,1.6952,378000000.0
2008-04-08 16:00:00,1.69515,1.69685,1.69515,1.69595,455400000.0
2008-04-08 16:05:00,1.69595,1.6963,1.6951,1.69555,429100000.0
2008-04-08 16:10:00,1.69555,1.6966,1.6953,1.6962,271900000.0
2008-04-08 16:15:00,1.6962,1.69695,1.69585,1.69655,235100000.0
2008-04-08 16:20:00,1.69655,1.6969,1.6957,1.69645,384900000.0
2008-04-08 16:25:00,1.69645,1.6965,1.6947,1.6954,686300000.0
2008-04-08 16:30:00,1.6954,1.696,1.6952,1.6955,395900000.0
2008-04-08 16:35:00,1.6955,1.6955,1.694,1.6949,349900000.0
2008-04-08 16:40:00,1.6949,1.69495,1.6931,1.69405,302800000.0
2008-04-08 16:45:00,1.6941,1.6951,1.6936,1.6947,348500000.0
2008-04-08 16:50:00,1.6947,1.6952,1.694,1.69415,380200000.0
2008-04-08 16:55:00,1.6941,1.6951,1.6924,1.6932,369100000.0
2008-04-08 17:00:00,1.6933,1.6939,1.693,1.6931,421400000.0
2008-04-08 17:05:00,1.6931,1.69425,1.6929,1.6942,281800000.0
2008-04-08 17:10:00,1.6942,1.6946,1.6935,1.69415,248500000.0
2008-04-08 17:15:00,1.69415,1.6944,1.69375,1.694,183800000.0
2008-04-08 17:20:00,1.694,1.6945,1.6937,1.6937,267600000.0
2008-04-08 17:25:00,1.6937,1.694,1.692,1.6929,371900000.0
2008-04-08 17:30:00,1.6929,1.6937,1.6928,1.69325,302500000.0
2008-04-08 17:35:00,1.6933,1.6934,1.692,1.6927,252200000.0
2008-04-08 17:40:00,1.6927,1.6934,1.6924,1.693,430900000.0
2008-04-08 17:45:00,1.693,1.6932,1.69235,1.6926,441900000.0
2008-04-08 17:50:00,1.6926,1.6931,1.6926,1.69295,302300000.0
2008-04-08 17:55:00,1.69295,1.6934,1.6921,1.6926,298800000.0
2008-04-08 18:00:00,1.6926,1.693,1.692,1.6925,150300000.0
2008-04-08 18:05:00,1.6925,1.6925,1.6918,1.6923,180100000.0
2008-04-08 18:10:00,1.6923,1.6924,1.6919,1.692,134900000.0
2008-04-08 18:15:00,1.692,1.6931,1.6918,1.6926,200700000.0
2008-04-08 18:20:00,1.6925,1.69265,1.692,1.69255,150700000.0
2008-04-08 18:25:00,1.69255,1.6927,1.6911,1.6923,190500000.0
2008-04-08 18:30:00,1.6923,1.6929,1.69135,1.69145,176300000.0
2008-04-08 18:35:00,1.69145,1.6917,1.6905,1.6909,151000000.0
2008-04-08 18:40:00,1.6909,1.6916,1.6906,1.6913,126000000.0
2008-04-08 18:45:00,1.6913,1.6918,1.691,1.6912,162200000.0
2008-04-08 18:50:00,1.6912,1.6913,1.6905,1.6906,121200000.0
2008-04-08 18:55:00,1.6906,1.6914,1.6906,1.6911,121800000.0
2008-04-08 19:00:00,1.6911,1.6912,1.6906,1.6908,106500000.0
2008-04-08 19:05:00,1.69075,1.69175,1.6907,1.6915,126900000.0
2008-04-08 19:10:00,1.6915,1.6918,1.6915,1.6917,88100000.0
2008-04-08 19:15:00,1.6917,1.6923,1.6914,1.6914,162600000.0
2008-04-08 19:20:00,1.6914,1.69155,1.69115,1.6914,89100000.0
2008-04-08 19:25:00,1.6914,1.6919,1.691,1.69125,106200000.0
2008-04-08 19:30:00,1.69125,1.6913,1.6901,1.69045,94500000.0
2008-04-08 19:35:00,1.69045,1.6907,1.6901,1.6903,92000000.0
2008-04-08 19:40:00,1.6903,1.69045,1.6885,1.68925,197800000.0
2008-04-08 19:45:00,1.68925,1.68995,1.6889,1.6894,119600000.0
2008-04-08 19:50:00,1.6894,1.6894,1.6861,1.68685,212800000.0
2008-04-08 19:55:00,1.68685,1.6887,1.68685,1.6882,280000000.0
2008-04-08 20:00:00,1.6882,1.6898,1.6876,1.6876,1111500000.0
2008-04-08 20:05:00,1.6876,1.6896,1.6875,1.6885,281100000.0
2008-04-08 20:10:00,1.6885,1.6894,1.6882,1.6893,170300000.0
2008-04-08 20:15:00,1.68925,1.69,1.6892,1.6894,159000000.0
2008-04-08 20:20:00,1.6894,1.6911,1.6894,1.6906,190800000.0
2008-04-08 20:25:00,1.6906,1.6914,1.68995,1.68995,240700000.0
2008-04-08 20:30:00,1.68995,1.691,1.68995,1.6904,172500000.0
2008-04-08 20:35:00,1.6904,1.6908,1.6892,1.6897,213700000.0
2008-04-08 20:40:00,1.6897,1.6907,1.68925,1.6907,176900000.0
2008-04-08 20:45:00,1.6907,1.6914,1.6897,1.6898,209900000.0
2008-04-08 20:50:00,1.6899,1.6903,1.6887,1.6894,211200000.0
2008-04-08 20:55:00,1.6894,1.6899,1.6889,1.68925,142500000.0
2008-04-08 21:00:00,1.68925,1.69025,1.68915,1.6902,144400000.0
2008-04-08 21:05:00,1.69025,1.691,1.6902,1.6907,77800000.0
2008-04-08 21:10:00,1.6907,1.6917,1.6907,1.6916,165400000.0
2008-04-08 21:15:00,1.6916,1.6918,1.6907,1.6907,130600000.0
2008-04-08 21:20:00,1.6907,1.6915,1.69065,1.6913,118000000.0
2008-04-08 21:25:00,1.6913,1.6913,1.69055,1.69055,77400000.0
2008-04-08 21:30:00,1.69055,1.69065,1.68885,1.6896,99000000.0
2008-04-08 21:35:00,1.6896,1.6898,1.68945,1.6898,60200000.0
2008-04-08 21:40:00,1.6898,1.6907,1.6896,1.6902,86000000.0
2008-04-08 21:45:00,1.6902,1.6902,1.6895,1.68965,74400000.0
2008-04-08 21:50:00,1.68965,1.6902,1.6892,1.6892,91300000.0
2008-04-08 21:55:00,1.6892,1.6892,1.68855,1.6888,338600000.0
2008-04-08 22:00:00,1.68875,1.689,1.6872,1.6873,214500000.0
2008-04-08 22:05:00,1.6873,1.6877,1.6867,1.687,264900000.0
2008-04-08 22:10:00,1.687,1.6877,1.6863,1.6863,147400000.0
2008-04-08 22:15:00,1.6864,1.6872,1.6864,1.6868,115400000.0
2008-04-08 22:20:00,1.6868,1.6872,1.6867,1.6872,60600000.0
2008-04-08 22:25:00,1.6872,1.6872,1.6869,1.6872,84100000.0
2008-04-08 22:30:00,1.6872,1.6874,1.687,1.6871,173400000.0
2008-04-08 22:35:00,1.6871,1.6875,1.6869,1.6872,123700000.0
2008-04-08 22:40:00,1.6872,1.6872,1.6863,1.6867,126000000.0
2008-04-08 22:45:00,1.6867,1.6874,1.6866,1.6871,177900000.0
2008-04-08 22:50:00,1.6871,1.6877,1.6854,1.6858,150500000.0
2008-04-08 22:55:00,1.6858,1.6863,1.6858,1.6859,341000000.0
2008-04-08 23:00:00,1.6859,1.6861,1.6854,1.6859,494100000.0
2008-04-08 23:05:00,1.6859,1.6868,1.6858,1.6858,214400000.0
2008-04-08 23:10:00,1.6858,1.6863,1.6851,1.6851,183400000.0
2008-04-08 23:15:00,1.6851,1.6852,1.6841,1.6843,119600000.0
2008-04-08 23:20:00,1.6843,1.6845,1.6836,1.68425,131300000.0
2008-04-08 23:25:00,1.68425,1.6857,1.68425,1.6857,88000000.0
2008-04-08 23:30:00,1.6857,1.6868,1.6854,1.6867,71000000.0
2008-04-08 23:35:00,1.6867,1.6879,1.6861,1.6869,248700000.0
2008-04-08 23:40:00,1.6869,1.6878,1.6867,1.6873,98700000.0
2008-04-08 23:45:00,1.6873,1.6875,1.6868,1.6868,233100000.0
2008-04-08 23:50:00,1.6868,1.6868,1.6856,1.6856,94500000.0
2008-04-08 23:55:00,1.6856,1.6864,1.6856,1.6862,204500000.0
2008-04-09 00:00:00,1.6862,1.6863,1.6851,1.6856,151500000.0
2008-04-09 00:05:00,1.6856,1.6859,1.685,1.685,203100000.0
2008-04-09 00:10:00,1.685,1.6856,1.6847,1.6852,144200000.0
2008-04-09 00:15:00,1.6852,1.6853,1.6843,1.6849,145800000.0
2008-04-09 00:20:00,1.6849,1.6853,1.6848,1.6853,95800000.0
2008-04-09 00:25:00,1.6853,1.6859,1.68505,1.6858,112500000.0
2008-04-09 00:30:00,1.6858,1.6863,1.68495,1.685,485300000.0
2008-04-09 00:35:00,1.685,1.686,1.6849,1.6857,149500000.0
2008-04-09 00:40:00,1.6857,1.6862,1.6847,1.6851,693300000.0
2008-04-09 00:45:00,1.6851,1.6861,1.6849,1.6853,723600000.0
2008-04-09 00:50:00,1.6853,1.6858,1.6846,1.6855,811900000.0
2008-04-09 00:55:00,1.6855,1.6866,1.6849,1.68525,654300000.0
2008-04-09 01:00:00,1.68525,1.6857,1.6851,1.6851,163700000.0
2008-04-09 01:05:00,1.6851,1.6861,1.6851,1.6858,194700000.0
2008-04-09 01:10:00,1.6858,1.6859,1.68445,1.68445,299100000.0
2008-04-09 01:15:00,1.68445,1.6854,1.6843,1.6854,378900000.0
2008-04-09 01:20:00,1.6854,1.6856,1.6845,1.685,272800000.0
2008-04-09 01:25:00,1.685,1.685,1.684,1.6843,276500000.0
2008-04-09 01:30:00,1.6843,1.6847,1.6838,1.6845,425000000.0
2008-04-09 01:35:00,1.6845,1.6846,1.6838,1.684,351800000.0
2008-04-09 01:40:00,1.684,1.684,1.68315,1.6833,1058900000.0
2008-04-09 01:45:00,1.6833,1.6843,1.6833,1.6838,615600000.0
2008-04-09 01:50:00,1.6838,1.6848,1.6837,1.6843,249900000.0
2008-04-09 01:55:00,1.6843,1.6849,1.6843,1.6844,197300000.0
2008-04-09 02:00:00,1.6844,1.6856,1.6844,1.685,381600000.0
2008-04-09 02:05:00,1.685,1.686,1.6848,1.6857,215500000.0
2008-04-09 02:10:00,1.6857,1.6862,1.6852,1.6858,183200000.0
2008-04-09 02:15:00,1.6858,1.6864,1.6857,1.6862,338900000.0
2008-04-09 02:20:00,1.6862,1.6877,1.6861,1.6867,351700000.0
2008-04-09 02:25:00,1.6867,1.68745,1.6865,1.6874,397200000.0
2008-04-09 02:30:00,1.6874,1.6901,1.6871,1.6901,531600000.0
2008-04-09 02:35:00,1.6901,1.6904,1.68825,1.6887,335000000.0
2008-04-09 02:40:00,1.6887,1.6887,1.6877,1.688,318400000.0
2008-04-09 02:45:00,1.688,1.6886,1.6877,1.6885,254600000.0
2008-04-09 02:50:00,1.6885,1.6887,1.6867,1.6877,277900000.0
2008-04-09 02:55:00,1.6877,1.6877,1.6868,1.6869,227000000.0
2008-04-09 03:00:00,1.6869,1.6874,1.6869,1.6873,179000000.0
2008-04-09 03:05:00,1.6873,1.6878,1.6869,1.6877,469400000.0
2008-04-09 03:10:00,1.6877,1.6881,1.6875,1.6877,316600000.0
2008-04-09 03:15:00,1.6877,1.6881,1.6876,1.6877,267000000.0
2008-04-09 03:20:00,1.6877,1.6888,1.6876,1.6883,267100000.0
2008-04-09 03:25:00,1.6883,1.6896,1.6883,1.6884,520500000.0
2008-04-09 03:30:00,1.6884,1.69,1.6883,1.6893,572200000.0
2008-04-09 03:35:00,1.6893,1.6913,1.6892,1.6912,444800000.0
2008-04-09 03:40:00,1.6907,1.6913,1.6899,1.6906,286800000.0
2008-04-09 03:45:00,1.6906,1.691,1.6901,1.6908,198100000.0
2008-04-09 03:50:00,1.6908,1.691,1.6904,1.6906,300500000.0
2008-04-09 03:55:00,1.6906,1.6908,1.6898,1.6899,323500000.0
2008-04-09 04:00:00,1.6899,1.6904,1.6896,1.6896,295700000.0
2008-04-09 04:05:00,1.6896,1.6898,1.6884,1.6886,335500000.0
2008-04-09 04:10:00,1.6886,1.6889,1.6886,1.6887,193900000.0
2008-04-09 04:15:00,1.6887,1.6896,1.6887,1.6893,295000000.0
2008-04-09 04:20:00,1.6893,1.6896,1.6885,1.6888,318600000.0
2008-04-09 04:25:00,1.6888,1.6891,1.6886,1.6891,385600000.0
2008-04-09 04:30:00,1.6891,1.6891,1.6885,1.6888,168800000.0
2008-04-09 04:35:00,1.6888,1.6892,1.6887,1.6892,197800000.0
2008-04-09 04:40:00,1.6892,1.6894,1.6888,1.6889,204300000.0
2008-04-09 04:45:00,1.6889,1.689,1.6876,1.6879,613600000.0
2008-04-09 04:50:00,1.6879,1.6881,1.6875,1.6877,342900000.0
2008-04-09 04:55:00,1.6877,1.6885,1.6876,1.6884,428300000.0
2008-04-09 05:00:00,1.6884,1.689,1.6883,1.6888,439200000.0
2008-04-09 05:05:00,1.6888,1.6892,1.6885,1.689,236200000.0
2008-04-09 05:10:00,1.689,1.6895,1.6889,1.6894,262300000.0
2008-04-09 05:15:00,1.6894,1.6894,1.6884,1.6884,268600000.0
2008-04-09 05:20:00,1.6884,1.6885,1.6878,1.6879,310400000.0
2008-04-09 05:25:00,1.6879,1.6881,1.68745,1.6877,260900000.0
2008-04-09 05:30:00,1.6877,1.6889,1.6877,1.6886,197000000.0
2008-04-09 05:35:00,1.6886,1.6888,1.6882,1.6885,351700000.0
2008-04-09 05:40:00,1.6886,1.689,1.6883,1.6885,304100000.0
2008-04-09 05:45:00,1.6885,1.6887,1.6881,1.6881,320600000.0
2008-04-09 05:50:00,1.6881,1.6887,1.6881,1.6886,301700000.0
2008-04-09 05:55:00,1.6886,1.6888,1.6884,1.6887,237300000.0
2008-04-09 06:00:00,1.6887,1.689,1.6885,1.6887,181300000.0
2008-04-09 06:05:00,1.6887,1.689,1.6884,1.6888,312400000.0
2008-04-09 06:10:00,1.6888,1.68885,1.68845,1.6886,138400000.0
2008-04-09 06:15:00,1.6886,1.68905,1.6886,1.68905,253200000.0
2008-04-09 06:20:00,1.68905,1.6895,1.689,1.68945,209900000.0
2008-04-09 06:25:00,1.68955,1.68955,1.6888,1.6893,258700000.0
2008-04-09 06:30:00,1.6893,1.69005,1.6892,1.68965,212100000.0
2008-04-09 06:35:00,1.68965,1.68975,1.6886,1.6892,153500000.0
2008-04-09 06:40:00,1.6892,1.6896,1.68895,1.68925,156300000.0
2008-04-09 06:45:00,1.68925,1.68985,1.6889,1.689,168300000.0
2008-04-09 06:50:00,1.689,1.68965,1.689,1.6896,366200000.0
2008-04-09 06:55:00,1.6896,1.6903,1.68945,1.6898,176900000.0
2008-04-09 07:00:00,1.6898,1.6903,1.68915,1.68915,281200000.0
2008-04-09 07:05:00,1.68915,1.6899,1.68905,1.6892,245100000.0
2008-04-09 07:10:00,1.689,1.6897,1.689,1.68925,94700000.0
2008-04-09 07:15:00,1.68925,1.68945,1.6889,1.6892,139300000.0
2008-04-09 07:20:00,1.6892,1.6893,1.6881,1.68815,220800000.0
2008-04-09 07:25:00,1.68815,1.68925,1.68815,1.6891,100500000.0
2008-04-09 07:30:00,1.6891,1.6892,1.68875,1.68885,66300000.0
2008-04-09 07:35:00,1.68885,1.6889,1.6881,1.6884,124200000.0
2008-04-09 07:40:00,1.6884,1.6885,1.68815,1.6885,94200000.0
2008-04-09 07:45:00,1.6885,1.6893,1.68835,1.68885,129200000.0
2008-04-09 07:50:00,1.6888,1.689,1.6886,1.6887,134800000.0
2008-04-09 07:55:00,1.6887,1.6893,1.688,1.68815,138900000.0
2008-04-09 08:00:00,1.6881,1.6887,1.68785,1.68845,293800000.0
2008-04-09 08:05:00,1.68845,1.68875,1.6882,1.6884,167500000.0
2008-04-09 08:10:00,1.6884,1.68885,1.6878,1.68835,229500000.0
2008-04-09 08:15:00,1.68825,1.6896,1.6882,1.6892,266200000.0
2008-04-09 08:20:00,1.6892,1.6898,1.68865,1.6894,272000000.0
2008-04-09 08:25:00,1.6894,1.6905,1.68915,1.6902,247600000.0
2008-04-09 08:30:00,1.6902,1.6912,1.68995,1.6903,333700000.0
2008-04-09 08:35:00,1.6903,1.691,1.69,1.6905,229400000.0
2008-04-09 08:40:00,1.6905,1.6909,1.6896,1.69025,402500000.0
2008-04-09 08:45:00,1.69025,1.6921,1.6898,1.6921,535300000.0
2008-04-09 08:50:00,1.6921,1.6928,1.69185,1.6922,276000000.0
2008-04-09 08:55:00,1.6922,1.69325,1.692,1.6928,487400000.0
2008-04-09 09:00:00,1.6928,1.6931,1.69185,1.6925,278900000.0
2008-04-09 09:05:00,1.6925,1.69345,1.692,1.6929,211600000.0
2008-04-09 09:10:00,1.6929,1.6929,1.69175,1.6921,238000000.0
2008-04-09 09:15:00,1.6921,1.6924,1.69115,1.69215,241800000.0
2008-04-09 09:20:00,1.69215,1.6922,1.6908,1.691,226300000.0
2008-04-09 09:25:00,1.691,1.692,1.6909,1.6917,229600000.0
2008-04-09 09:30:00,1.6917,1.6924,1.69135,1.6922,109200000.0
2008-04-09 09:35:00,1.6922,1.693,1.6915,1.6927,224200000.0
2008-04-09 09:40:00,1.6927,1.69275,1.69165,1.6926,296600000.0
2008-04-09 09:45:00,1.6926,1.6947,1.6926,1.6945,294600000.0
2008-04-09 09:50:00,1.6945,1.6949,1.694,1.6945,354300000.0
2008-04-09 09:55:00,1.6945,1.6945,1.6928,1.6931,302300000.0
2008-04-09 10:00:00,1.6931,1.6939,1.6926,1.69365,425200000.0
2008-04-09 10:05:00,1.6937,1.6944,1.6925,1.69335,814500000.0
2008-04-09 10:10:00,1.6933,1.6944,1.6931,1.6939,540200000.0
2008-04-09 10:15:00,1.6939,1.6948,1.6936,1.69445,554000000.0
2008-04-09 10:20:00,1.69445,1.6962,1.6943,1.6961,552300000.0
2008-04-09 10:25:00,1.6961,1.6961,1.6943,1.6948,386500000.0
2008-04-09 10:30:00,1.6948,1.6951,1.69395,1.6945,744100000.0
2008-04-09 10:35:00,1.6945,1.6956,1.6945,1.695,261500000.0
2008-04-09 10:40:00,1.695,1.695,1.6943,1.6945,389600000.0
2008-04-09 10:45:00,1.6945,1.6952,1.6943,1.6945,429400000.0
2008-04-09 10:50:00,1.6945,1.6953,1.694,1.694,329500000.0
2008-04-09 10:55:00,1.694,1.6947,1.6937,1.6938,539100000.0
2008-04-09 11:00:00,1.6938,1.6947,1.6935,1.6942,236100000.0
2008-04-09 11:05:00,1.6943,1.6954,1.6941,1.695,255300000.0
2008-04-09 11:10:00,1.695,1.6953,1.69395,1.6947,342500000.0
2008-04-09 11:15:00,1.6947,1.6952,1.6941,1.6949,248000000.0
2008-04-09 11:20:00,1.6949,1.6955,1.6941,1.6941,279900000.0
2008-04-09 11:25:00,1.6941,1.6954,1.6941,1.6947,354600000.0
2008-04-09 11:30:00,1.69475,1.6951,1.6944,1.69445,232600000.0
2008-04-09 11:35:00,1.69445,1.6945,1.6931,1.6932,362500000.0
2008-04-09 11:40:00,1.6932,1.6935,1.6925,1.6925,378700000.0
2008-04-09 11:45:00,1.6925,1.6928,1.6918,1.692,401900000.0
2008-04-09 11:50:00,1.692,1.6924,1.6918,1.69225,237500000.0
2008-04-09 11:55:00,1.69225,1.6924,1.6896,1.6912,365200000.0
2008-04-09 12:00:00,1.6912,1.6918,1.6906,1.6914,273300000.0
2008-04-09 12:05:00,1.6914,1.6926,1.69115,1.6925,212900000.0
2008-04-09 12:10:00,1.6925,1.6931,1.6922,1.693,247600000.0
2008-04-09 12:15:00,1.693,1.6932,1.6924,1.693,236000000.0
2008-04-09 12:20:00,1.693,1.6932,1.69225,1.6924,268200000.0
2008-04-09 12:25:00,1.6924,1.69255,1.6918,1.69185,268900000.0
2008-04-09 12:30:00,1.69185,1.6922,1.6915,1.692,335000000.0
2008-04-09 12:35:00,1.692,1.6921,1.6913,1.6913,114800000.0
2008-04-09 12:40:00,1.6913,1.6914,1.6906,1.6912,386400000.0
2008-04-09 12:45:00,1.69125,1.6917,1.6909,1.69125,509500000.0
2008-04-09 12:50:00,1.69125,1.6925,1.69105,1.6921,324400000.0
2008-04-09 12:55:00,1.6921,1.6924,1.6919,1.6919,445100000.0
2008-04-09 13:00:00,1.6919,1.6922,1.6909,1.69125,399100000.0
2008-04-09 13:05:00,1.69125,1.69135,1.6902,1.69105,369900000.0
2008-04-09 13:10:00,1.69105,1.69105,1.6902,1.69055,166700000.0
2008-04-09 13:15:00,1.69055,1.6912,1.6886,1.6893,362700000.0
2008-04-09 13:20:00,1.6893,1.6913,1.6891,1.6913,394400000.0
2008-04-09 13:25:00,1.6913,1.6918,1.6909,1.6917,279000000.0
2008-04-09 13:30:00,1.69145,1.6932,1.6913,1.6929,242700000.0
2008-04-09 13:35:00,1.6928,1.6943,1.69265,1.6939,369900000.0
2008-04-09 13:40:00,1.6939,1.6943,1.6933,1.6941,326800000.0
2008-04-09 13:45:00,1.6941,1.6945,1.6934,1.6936,301200000.0
2008-04-09 13:50:00,1.6936,1.694,1.6934,1.6938,301200000.0
2008-04-09 13:55:00,1.6938,1.69405,1.69225,1.69235,571600000.0
2008-04-09 14:00:00,1.69235,1.693,1.69195,1.6929,373100000.0
2008-04-09 14:05:00,1.6929,1.6941,1.6929,1.6935,335800000.0
2008-04-09 14:10:00,1.6935,1.69435,1.6935,1.6941,241800000.0
2008-04-09 14:15:00,1.6942,1.6946,1.6936,1.6943,432400000.0
2008-04-09 14:20:00,1.6943,1.6946,1.6937,1.6946,223600000.0
2008-04-09 14:25:00,1.6946,1.6947,1.6931,1.6932,351200000.0
2008-04-09 14:30:00,1.6932,1.6943,1.69315,1.694,247600000.0
2008-04-09 14:35:00,1.694,1.6942,1.6932,1.6935,288900000.0
2008-04-09 14:40:00,1.6935,1.6941,1.6927,1.6927,272600000.0
2008-04-09 14:45:00,1.6927,1.6938,1.69225,1.69355,341300000.0
2008-04-09 14:50:00,1.69355,1.6941,1.6931,1.6935,390700000.0
2008-04-09 14:55:00,1.6935,1.6956,1.6934,1.6953,562700000.0
2008-04-09 15:00:00,1.6953,1.6955,1.6935,1.6941,713100000.0
2008-04-09 15:05:00,1.6941,1.69545,1.6919,1.6924,1027100000.0
2008-04-09 15:10:00,1.6924,1.6933,1.6919,1.6932,711100000.0
2008-04-09 15:15:00,1.6932,1.6935,1.6926,1.6934,498300000.0
2008-04-09 15:20:00,1.6932,1.694,1.6925,1.69315,714900000.0
2008-04-09 15:25:00,1.69315,1.6939,1.6929,1.6937,532900000.0
2008-04-09 15:30:00,1.6937,1.6939,1.6923,1.6931,548300000.0
2008-04-09 15:35:00,1.6931,1.6935,1.6927,1.6931,404700000.0
2008-04-09 15:40:00,1.6931,1.6961,1.693,1.6961,527400000.0
2008-04-09 15:45:00,1.6959,1.6967,1.695,1.6953,534500000.0
2008-04-09 15:50:00,1.6953,1.6962,1.69505,1.6958,505900000.0
2008-04-09 15:55:00,1.6958,1.6962,1.695,1.69505,805000000.0
2008-04-09 16:00:00,1.69505,1.6963,1.6948,1.6958,793700000.0
2008-04-09 16:05:00,1.6958,1.6973,1.6956,1.6968,567200000.0
2008-04-09 16:10:00,1.6968,1.6971,1.6956,1.6968,429300000.0
2008-04-09 16:15:00,1.6968,1.6969,1.6949,1.69565,337300000.0
2008-04-09 16:20:00,1.69565,1.6963,1.6952,1.69545,417800000.0
2008-04-09 16:25:00,1.69545,1.69675,1.6952,1.6963,620800000.0
2008-04-09 16:30:00,1.6962,1.6969,1.6958,1.69665,700200000.0
2008-04-09 16:35:00,1.6966,1.6971,1.6961,1.6962,425400000.0
2008-04-09 16:40:00,1.6962,1.6971,1.6961,1.697,364600000.0
2008-04-09 16:45:00,1.697,1.6971,1.6958,1.6961,439200000.0
2008-04-09 16:50:00,1.6961,1.6967,1.69535,1.6959,574900000.0
2008-04-09 16:55:00,1.6959,1.6994,1.6956,1.6988,592450000.0
2008-04-09 17:00:00,1.6987,1.6987,1.6965,1.6971,664900000.0
2008-04-09 17:05:00,1.6971,1.698,1.697,1.6979,343000000.0
2008-04-09 17:10:00,1.6979,1.698,1.69635,1.69695,566600000.0
2008-04-09 17:15:00,1.69695,1.6979,1.69695,1.6975,602600000.0
2008-04-09 17:20:00,1.6975,1.6983,1.69695,1.6981,609200000.0
2008-04-09 17:25:00,1.6981,1.6987,1.6975,1.6983,637700000.0
2008-04-09 17:30:00,1.6984,1.7,1.6981,1.6996,638600000.0
2008-04-09 17:35:00,1.6997,1.7011,1.6997,1.7006,829600000.0
2008-04-09 17:40:00,1.7006,1.7015,1.7003,1.7007,593900000.0
2008-04-09 17:45:00,1.7007,1.7007,1.6984,1.6996,496900000.0
2008-04-09 17:50:00,1.6996,1.702,1.69915,1.70185,373500000.0
2008-04-09 17:55:00,1.70185,1.7033,1.70155,1.7023,480200000.0
2008-04-09 18:00:00,1.7023,1.7026,1.7012,1.7014,250900000.0
2008-04-09 18:05:00,1.7014,1.7015,1.7006,1.701,306700000.0
2008-04-09 18:10:00,1.7009,1.70275,1.7009,1.7019,340300000.0
2008-04-09 18:15:00,1.7019,1.7022,1.70145,1.7022,236100000.0
2008-04-09 18:20:00,1.7022,1.7031,1.7016,1.7016,345300000.0
2008-04-09 18:25:00,1.7016,1.7017,1.7003,1.70085,187800000.0
2008-04-09 18:30:00,1.70085,1.70225,1.70075,1.7011,250800000.0
2008-04-09 18:35:00,1.7011,1.7013,1.70045,1.7013,235500000.0
2008-04-09 18:40:00,1.7013,1.7019,1.7011,1.7018,205700000.0
2008-04-09 18:45:00,1.7016,1.70385,1.7015,1.70295,275400000.0
2008-04-09 18:50:00,1.70295,1.7031,1.7019,1.7031,284000000.0
2008-04-09 18:55:00,1.7031,1.706,1.70305,1.7043,354500000.0
2008-04-09 19:00:00,1.70425,1.70535,1.7037,1.7037,317600000.0
2008-04-09 19:05:00,1.7037,1.7049,1.70305,1.7031,327600000.0
2008-04-09 19:10:00,1.7031,1.7041,1.703,1.70375,282400000.0
2008-04-09 19:15:00,1.70375,1.70405,1.7028,1.7028,182800000.0
2008-04-09 19:20:00,1.7028,1.7033,1.702,1.7027,219700000.0
2008-04-09 19:25:00,1.7027,1.703,1.70225,1.703,85600000.0
2008-04-09 19:30:00,1.703,1.7041,1.7029,1.70345,130200000.0
2008-04-09 19:35:00,1.7034,1.7034,1.7023,1.70245,76900000.0
2008-04-09 19:40:00,1.70245,1.7025,1.7013,1.7016,117300000.0
2008-04-09 19:45:00,1.7017,1.70185,1.701,1.70155,80000000.0
2008-04-09 19:50:00,1.70155,1.7021,1.7015,1.702,45200000.0
2008-04-09 19:55:00,1.702,1.70365,1.7019,1.70315,65200000.0
2008-04-09 20:00:00,1.70315,1.70315,1.70175,1.70225,84400000.0
2008-04-09 20:05:00,1.70225,1.70345,1.70225,1.7024,112200000.0
2008-04-09 20:10:00,1.7024,1.70355,1.70225,1.7035,62600000.0
2008-04-09 20:15:00,1.7035,1.70445,1.7034,1.7038,94400000.0
2008-04-09 20:20:00,1.7038,1.7039,1.7036,1.7037,98600000.0
2008-04-09 20:25:00,1.7037,1.70435,1.7035,1.70425,166300000.0
2008-04-09 20:30:00,1.70425,1.70475,1.7036,1.7043,144300000.0
2008-04-09 20:35:00,1.70435,1.7044,1.7035,1.70375,85400000.0
2008-04-09 20:40:00,1.70375,1.70385,1.7031,1.7038,84700000.0
2008-04-09 20:45:00,1.7037,1.7043,1.70345,1.7043,78000000.0
2008-04-09 20:50:00,1.7043,1.7047,1.7036,1.7042,118000000.0
2008-04-09 20:55:00,1.7042,1.7044,1.7029,1.7031,158400000.0
2008-04-09 21:00:00,1.7031,1.70335,1.70255,1.7033,101700000.0
2008-04-09 21:05:00,1.7033,1.7044,1.70315,1.704,175000000.0
2008-04-09 21:10:00,1.704,1.7049,1.704,1.7042,87000000.0
2008-04-09 21:15:00,1.7042,1.7044,1.7033,1.7035,143400000.0
2008-04-09 21:20:00,1.7035,1.70445,1.7033,1.7042,93100000.0
2008-04-09 21:25:00,1.7042,1.70485,1.7042,1.7046,56200000.0
2008-04-09 21:30:00,1.7046,1.70505,1.7044,1.7046,68400000.0
2008-04-09 21:35:00,1.7046,1.7046,1.7026,1.7027,148500000.0
2008-04-09 21:40:00,1.7027,1.7038,1.7027,1.7034,43800000.0
2008-04-09 21:45:00,1.7034,1.7035,1.70315,1.7035,86100000.0
2008-04-09 21:50:00,1.7035,1.7045,1.7033,1.70425,78800000.0
2008-04-09 21:55:00,1.70425,1.7044,1.7036,1.7036,53000000.0
2008-04-09 22:00:00,1.7036,1.7055,1.7036,1.70525,92300000.0
2008-04-09 22:05:00,1.70525,1.7074,1.7052,1.70565,183400000.0
2008-04-09 22:10:00,1.70565,1.70585,1.70515,1.7056,44400000.0
2008-04-09 22:15:00,1.7056,1.7056,1.70345,1.7042,71000000.0
2008-04-09 22:20:00,1.70435,1.7054,1.7039,1.70475,125900000.0
2008-04-09 22:25:00,1.7047,1.70505,1.70395,1.704,64100000.0
2008-04-09 22:30:00,1.704,1.7049,1.70355,1.70475,91200000.0
2008-04-09 22:35:00,1.7047,1.7052,1.7042,1.7045,80800000.0
2008-04-09 22:40:00,1.70445,1.70565,1.7042,1.7054,82400000.0
2008-04-09 22:45:00,1.7054,1.7059,1.7047,1.7055,113900000.0
2008-04-09 22:50:00,1.70555,1.7058,1.70515,1.7057,89100000.0
2008-04-09 22:55:00,1.7057,1.7061,1.7044,1.7046,94600000.0
2008-04-09 23:00:00,1.7046,1.7046,1.7036,1.7042,871700000.0
2008-04-09 23:05:00,1.7042,1.7043,1.7039,1.7042,503600000.0
2008-04-09 23:10:00,1.7043,1.7045,1.70195,1.703,656200000.0
2008-04-09 23:15:00,1.703,1.7035,1.703,1.7034,617800000.0
2008-04-09 23:20:00,1.7034,1.7036,1.7032,1.7034,456400000.0
2008-04-09 23:25:00,1.7034,1.7039,1.7028,1.7037,331300000.0
2008-04-09 23:30:00,1.7037,1.7046,1.7037,1.704,164600000.0
2008-04-09 23:35:00,1.704,1.7044,1.7039,1.7039,146000000.0
2008-04-09 23:40:00,1.7039,1.7043,1.70385,1.704,646700000.0
2008-04-09 23:45:00,1.704,1.7044,1.7039,1.7039,348000000.0
2008-04-09 23:50:00,1.7039,1.7048,1.7038,1.7042,318200000.0
2008-04-09 23:55:00,1.7042,1.7046,1.7032,1.7033,490300000.0
2008-04-10 00:00:00,1.7033,1.7033,1.7018,1.7019,890000000.0
2008-04-10 00:05:00,1.7019,1.7025,1.7017,1.7025,405700000.0
2008-04-10 00:10:00,1.7025,1.7025,1.7011,1.7016,931400000.0
2008-04-10 00:15:00,1.7016,1.7024,1.7016,1.7023,1036900000.0
2008-04-10 00:20:00,1.7023,1.7025,1.7018,1.7024,400500000.0
2008-04-10 00:25:00,1.7024,1.7026,1.7021,1.7022,94100000.0
2008-04-10 00:30:00,1.7022,1.7024,1.7019,1.7019,85700000.0
2008-04-10 00:35:00,1.7019,1.702,1.7012,1.7016,104600000.0
2008-04-10 00:40:00,1.7016,1.7017,1.7015,1.7016,40700000.0
2008-04-10 00:45:00,1.7016,1.702,1.7015,1.7016,118500000.0
2008-04-10 00:50:00,1.7016,1.7018,1.7014,1.7015,98100000.0
2008-04-10 00:55:00,1.7015,1.702,1.7013,1.7018,78800000.0
2008-04-10 01:00:00,1.7018,1.7025,1.7017,1.7021,82500000.0
2008-04-10 01:05:00,1.7021,1.7024,1.702,1.7023,92200000.0
2008-04-10 01:10:00,1.7023,1.7025,1.7016,1.702,132100000.0
2008-04-10 01:15:00,1.702,1.7022,1.7014,1.7018,166500000.0
2008-04-10 01:20:00,1.7018,1.7019,1.7012,1.7018,173100000.0
2008-04-10 01:25:00,1.7019,1.7019,1.70155,1.7018,103400000.0
2008-04-10 01:30:00,1.7018,1.7019,1.70095,1.7016,325600000.0
2008-04-10 01:35:00,1.7016,1.7019,1.7011,1.7013,224400000.0
2008-04-10 01:40:00,1.7013,1.7018,1.7011,1.7015,272100000.0
2008-04-10 01:45:00,1.7015,1.7016,1.7005,1.7009,344000000.0
2008-04-10 01:50:00,1.7009,1.7009,1.7005,1.7007,175300000.0
2008-04-10 01:55:00,1.7007,1.7013,1.7005,1.7011,158900000.0
2008-04-10 02:00:00,1.7011,1.7022,1.7007,1.7015,411800000.0
2008-04-10 02:05:00,1.7015,1.7027,1.7011,1.7016,720500000.0
2008-04-10 02:10:00,1.7016,1.7024,1.7014,1.7024,597200000.0
2008-04-10 02:15:00,1.7024,1.7034,1.7021,1.7023,604200000.0
2008-04-10 02:20:00,1.7023,1.7023,1.7002,1.7008,654500000.0
2008-04-10 02:25:00,1.7008,1.7015,1.7001,1.7006,623300000.0
2008-04-10 02:30:00,1.70035,1.7009,1.6989,1.7,638700000.0
2008-04-10 02:35:00,1.7,1.7,1.699,1.6994,313300000.0
2008-04-10 02:40:00,1.6994,1.6998,1.6991,1.6995,255800000.0
2008-04-10 02:45:00,1.6995,1.7003,1.6992,1.6997,250400000.0
2008-04-10 02:50:00,1.6997,1.7,1.6991,1.6991,286400000.0
2008-04-10 02:55:00,1.6991,1.7011,1.6991,1.7004,342500000.0
2008-04-10 03:00:00,1.7006,1.7006,1.6984,1.6989,355600000.0
2008-04-10 03:05:00,1.6989,1.6996,1.6982,1.6984,267200000.0
2008-04-10 03:10:00,1.6984,1.6994,1.6983,1.6992,321000000.0
2008-04-10 03:15:00,1.6992,1.7009,1.699,1.7006,449300000.0
2008-04-10 03:20:00,1.7006,1.7013,1.7001,1.7013,608800000.0
2008-04-10 03:25:00,1.7013,1.70155,1.7007,1.7011,597200000.0
2008-04-10 03:30:00,1.7011,1.7012,1.6954,1.6956,699500000.0
2008-04-10 03:35:00,1.6955,1.6969,1.6955,1.6967,459400000.0
2008-04-10 03:40:00,1.6967,1.6967,1.6956,1.6959,477800000.0
2008-04-10 03:45:00,1.6959,1.6959,1.6946,1.6946,437900000.0
2008-04-10 03:50:00,1.6946,1.6955,1.6943,1.6945,388400000.0
2008-04-10 03:55:00,1.6945,1.6954,1.6941,1.6952,615500000.0
2008-04-10 04:00:00,1.6952,1.6963,1.6949,1.6957,423700000.0
2008-04-10 04:05:00,1.6959,1.697,1.6958,1.6965,631600000.0
2008-04-10 04:10:00,1.6965,1.6974,1.6964,1.6969,440600000.0
2008-04-10 04:15:00,1.6969,1.697,1.6964,1.6969,232800000.0
2008-04-10 04:20:00,1.6969,1.697,1.69665,1.6967,210400000.0
2008-04-10 04:25:00,1.69665,1.6967,1.6957,1.6962,406000000.0
2008-04-10 04:30:00,1.6962,1.6964,1.6959,1.6964,195900000.0
2008-04-10 04:35:00,1.6964,1.697,1.6962,1.6964,262500000.0
2008-04-10 04:40:00,1.6964,1.6966,1.6961,1.6965,185200000.0
2008-04-10 04:45:00,1.6965,1.6967,1.6961,1.6961,195500000.0
2008-04-10 04:50:00,1.6961,1.6961,1.6955,1.6959,273600000.0
2008-04-10 04:55:00,1.6959,1.6962,1.6957,1.696,169100000.0
2008-04-10 05:00:00,1.696,1.6964,1.6956,1.6959,199200000.0
2008-04-10 05:05:00,1.696,1.6962,1.6957,1.6958,219400000.0
2008-04-10 05:10:00,1.6958,1.696,1.6955,1.6959,195900000.0
2008-04-10 05:15:00,1.6959,1.696,1.6954,1.6955,202300000.0
2008-04-10 05:20:00,1.6956,1.6959,1.6955,1.6958,157200000.0
2008-04-10 05:25:00,1.6958,1.696,1.6956,1.6956,64600000.0
2008-04-10 05:30:00,1.6956,1.6959,1.6956,1.6958,178800000.0
2008-04-10 05:35:00,1.6958,1.6959,1.6956,1.6957,143900000.0
2008-04-10 05:40:00,1.6957,1.6959,1.6957,1.6958,112200000.0
2008-04-10 05:45:00,1.6958,1.6966,1.6958,1.6965,395000000.0
2008-04-10 05:50:00,1.6966,1.6972,1.6961,1.697,437100000.0
2008-04-10 05:55:00,1.697,1.6975,1.6969,1.697,620300000.0
2008-04-10 06:00:00,1.697,1.6974,1.6963,1.6964,587100000.0
2008-04-10 06:05:00,1.6964,1.697,1.6963,1.6968,303800000.0
2008-04-10 06:10:00,1.6968,1.6969,1.6965,1.6966,243300000.0
2008-04-10 06:15:00,1.6966,1.6974,1.69655,1.6969,489600000.0
2008-04-10 06:20:00,1.6969,1.6971,1.6967,1.69685,160300000.0
2008-04-10 06:25:00,1.69685,1.6973,1.6968,1.6972,134700000.0
2008-04-10 06:30:00,1.6972,1.6975,1.6965,1.6973,298100000.0
2008-04-10 06:35:00,1.6973,1.6977,1.6971,1.6975,212500000.0
2008-04-10 06:40:00,1.6975,1.69845,1.6972,1.6981,444300000.0
2008-04-10 06:45:00,1.6981,1.6993,1.6981,1.6985,472800000.0
2008-04-10 06:50:00,1.6985,1.6991,1.6982,1.6984,352000000.0
2008-04-10 06:55:00,1.6984,1.6987,1.6976,1.6983,396800000.0
2008-04-10 07:00:00,1.6983,1.6993,1.6974,1.6986,498800000.0
2008-04-10 07:05:00,1.6986,1.6992,1.6982,1.699,552500000.0
2008-04-10 07:10:00,1.699,1.6992,1.6988,1.6991,329900000.0
2008-04-10 07:15:00,1.6991,1.6995,1.6988,1.6994,419900000.0
2008-04-10 07:20:00,1.6994,1.6994,1.6986,1.6989,370500000.0
2008-04-10 07:25:00,1.6988,1.69995,1.6988,1.69945,163400000.0
2008-04-10 07:30:00,1.6993,1.6999,1.6993,1.6998,107100000.0
2008-04-10 07:35:00,1.6998,1.7008,1.6998,1.7003,130800000.0
2008-04-10 07:40:00,1.70035,1.7004,1.69915,1.6995,112900000.0
2008-04-10 07:45:00,1.6995,1.7005,1.69915,1.7005,208100000.0
2008-04-10 07:50:00,1.70045,1.70255,1.7004,1.7025,287800000.0
2008-04-10 07:55:00,1.7025,1.7042,1.7016,1.7017,344200000.0
2008-04-10 08:00:00,1.7017,1.7033,1.7017,1.70195,290000000.0
2008-04-10 08:05:00,1.70195,1.7032,1.70185,1.70265,261500000.0
2008-04-10 08:10:00,1.70265,1.7035,1.70185,1.70225,439000000.0
2008-04-10 08:15:00,1.70225,1.70255,1.70125,1.7016,244200000.0
2008-04-10 08:20:00,1.7016,1.7016,1.7008,1.70095,201300000.0
2008-04-10 08:25:00,1.70075,1.70135,1.70025,1.70045,315100000.0
2008-04-10 08:30:00,1.70045,1.70045,1.699,1.69945,285200000.0
2008-04-10 08:35:00,1.6994,1.69965,1.69805,1.6983,472500000.0
2008-04-10 08:40:00,1.6983,1.699,1.69785,1.69795,544399999.0
2008-04-10 08:45:00,1.69795,1.69885,1.69795,1.69855,572400000.0
2008-04-10 08:50:00,1.69865,1.6992,1.69845,1.6987,284200000.0
2008-04-10 08:55:00,1.6987,1.6987,1.69775,1.69775,390600000.0
2008-04-10 09:00:00,1.69775,1.69885,1.69775,1.6985,484200000.0
2008-04-10 09:05:00,1.6985,1.69905,1.69805,1.69855,834800000.0
2008-04-10 09:10:00,1.69855,1.6994,1.69845,1.69925,482000000.0
2008-04-10 09:15:00,1.69925,1.70015,1.6992,1.70005,707900000.0
2008-04-10 09:20:00,1.7002,1.7005,1.69945,1.69985,791100000.0
2008-04-10 09:25:00,1.69975,1.70015,1.6992,1.6995,912099999.0
2008-04-10 09:30:00,1.6995,1.6996,1.69885,1.69955,503900000.0
2008-04-10 09:35:00,1.69955,1.70005,1.69915,1.6997,434100000.0
2008-04-10 09:40:00,1.69965,1.6997,1.69865,1.69955,418700000.0
2008-04-10 09:45:00,1.69955,1.69965,1.69865,1.6987,457400000.0
2008-04-10 09:50:00,1.6988,1.69975,1.69835,1.6995,856300000.0
2008-04-10 09:55:00,1.69955,1.69975,1.69835,1.699,868700000.0
2008-04-10 10:00:00,1.699,1.69945,1.69835,1.6984,968000000.0
2008-04-10 10:05:00,1.6984,1.69855,1.69705,1.69775,836400000.0
2008-04-10 10:10:00,1.69775,1.69835,1.6971,1.69835,1038300000.0
2008-04-10 10:15:00,1.69835,1.6987,1.69805,1.69835,287800000.0
2008-04-10 10:20:00,1.69825,1.70025,1.69805,1.69995,893999997.0
2008-04-10 10:25:00,1.69995,1.70085,1.6992,1.70075,558600000.0
2008-04-10 10:30:00,1.70075,1.70145,1.6999,1.70105,613200000.0
2008-04-10 10:35:00,1.70115,1.70205,1.70085,1.7013,451700000.0
2008-04-10 10:40:00,1.70135,1.70195,1.7004,1.7012,672100000.0
2008-04-10 10:45:00,1.7013,1.70275,1.70075,1.70115,378200000.0
2008-04-10 10:50:00,1.70115,1.702,1.7006,1.70105,217300000.0
2008-04-10 10:55:00,1.70105,1.70235,1.70095,1.70195,395000000.0
2008-04-10 11:00:00,1.70195,1.70255,1.70175,1.70195,387800000.0
2008-04-10 11:05:00,1.70195,1.70335,1.70165,1.70215,531000000.0
2008-04-10 11:10:00,1.70215,1.705,1.70215,1.70495,588400000.0
2008-04-10 11:15:00,1.70495,1.70495,1.70275,1.704,914400000.0
2008-04-10 11:20:00,1.70405,1.70405,1.70225,1.70285,295300000.0
2008-04-10 11:25:00,1.7029,1.70345,1.70235,1.70285,479000000.0
2008-04-10 11:30:00,1.70285,1.7042,1.7025,1.70255,455400000.0
2008-04-10 11:35:00,1.70255,1.7031,1.70215,1.7028,342400000.0
2008-04-10 11:40:00,1.7028,1.70375,1.7026,1.7033,449000000.0
2008-04-10 11:45:00,1.7033,1.7033,1.70215,1.70225,187700000.0
2008-04-10 11:50:00,1.70225,1.7025,1.7008,1.7009,243300000.0
2008-04-10 11:55:00,1.7009,1.7023,1.70085,1.70185,434400000.0
2008-04-10 12:00:00,1.7019,1.70335,1.7019,1.7024,297200000.0
2008-04-10 12:05:00,1.70235,1.70285,1.70155,1.70155,399100000.0
2008-04-10 12:10:00,1.70155,1.70225,1.70125,1.70155,274900000.0
2008-04-10 12:15:00,1.70155,1.70185,1.70145,1.70155,397700000.0
2008-04-10 12:20:00,1.70155,1.702,1.70145,1.7018,261700000.0
2008-04-10 12:25:00,1.7019,1.702,1.7014,1.7017,140000000.0
2008-04-10 12:30:00,1.7017,1.7018,1.70135,1.7014,100100000.0
2008-04-10 12:35:00,1.7014,1.7015,1.7003,1.70035,204600000.0
2008-04-10 12:40:00,1.70035,1.70085,1.69995,1.70085,262700000.0
2008-04-10 12:45:00,1.70085,1.70115,1.7003,1.70065,228400000.0
2008-04-10 12:50:00,1.70065,1.70135,1.70055,1.7008,210500000.0
2008-04-10 12:55:00,1.7008,1.7009,1.6992,1.6994,213800000.0
2008-04-10 13:00:00,1.6994,1.7002,1.6986,1.7,280500000.0
2008-04-10 13:05:00,1.70005,1.7012,1.6997,1.7006,253800000.0
2008-04-10 13:10:00,1.70055,1.7032,1.70035,1.70215,225900000.0
2008-04-10 13:15:00,1.70205,1.7039,1.7007,1.7027,282200000.0
2008-04-10 13:20:00,1.7027,1.70275,1.7017,1.70195,286600000.0
2008-04-10 13:25:00,1.70195,1.7023,1.70125,1.70155,163100000.0
2008-04-10 13:30:00,1.7017,1.70215,1.70015,1.7005,232900000.0
2008-04-10 13:35:00,1.7005,1.70125,1.6999,1.6999,202000000.0
2008-04-10 13:40:00,1.6999,1.7021,1.69975,1.7009,677200000.0
2008-04-10 13:45:00,1.7009,1.70295,1.7009,1.7013,903400000.0
2008-04-10 13:50:00,1.7013,1.7014,1.7006,1.70095,168800000.0
2008-04-10 13:55:00,1.70095,1.7015,1.7009,1.70105,247100000.0
2008-04-10 14:00:00,1.70105,1.7018,1.701,1.7017,298900000.0
2008-04-10 14:05:00,1.7017,1.7021,1.7007,1.7013,217700000.0
2008-04-10 14:10:00,1.70125,1.70215,1.7011,1.70125,205600000.0
2008-04-10 14:15:00,1.7014,1.7026,1.7011,1.7021,216700000.0
2008-04-10 14:20:00,1.7021,1.70285,1.7018,1.7018,315500000.0
2008-04-10 14:25:00,1.7018,1.70205,1.6999,1.7002,472500000.0
2008-04-10 14:30:00,1.7002,1.7019,1.6996,1.7003,512900000.0
2008-04-10 14:35:00,1.7003,1.7011,1.69965,1.7,385900000.0
2008-04-10 14:40:00,1.7,1.7005,1.6978,1.69965,376600000.0
2008-04-10 14:45:00,1.6996,1.6996,1.69715,1.69715,582999999.0
2008-04-10 14:50:00,1.69715,1.6986,1.69645,1.6985,433500000.0
2008-04-10 14:55:00,1.6985,1.6987,1.6975,1.6978,361800000.0
2008-04-10 15:00:00,1.6978,1.69915,1.6973,1.69915,289900000.0
2008-04-10 15:05:00,1.69915,1.6995,1.69855,1.699,203400000.0
2008-04-10 15:10:00,1.6992,1.6993,1.69695,1.6975,285300000.0
2008-04-10 15:15:00,1.6975,1.6983,1.6968,1.69715,269400000.0
2008-04-10 15:20:00,1.69715,1.6975,1.6966,1.6969,224100000.0
2008-04-10 15:25:00,1.6969,1.69715,1.69615,1.69635,155000000.0
2008-04-10 15:30:00,1.69635,1.6986,1.6957,1.69845,222000000.0
2008-04-10 15:35:00,1.69845,1.69875,1.697,1.69845,308900000.0
2008-04-10 15:40:00,1.69845,1.69895,1.69735,1.6981,270300000.0
2008-04-10 15:45:00,1.6981,1.6991,1.6977,1.6986,784300000.0
2008-04-10 15:50:00,1.6987,1.6995,1.6971,1.6974,681400000.0
2008-04-10 15:55:00,1.6975,1.6991,1.6966,1.6988,493100000.0
2008-04-10 16:00:00,1.6988,1.6998,1.6978,1.6996,453400000.0
2008-04-10 16:05:00,1.6996,1.69985,1.6984,1.699,458700000.0
2008-04-10 16:10:00,1.699,1.6995,1.6981,1.69825,348500000.0
2008-04-10 16:15:00,1.6983,1.69895,1.6979,1.6987,297200000.0
2008-04-10 16:20:00,1.6987,1.69885,1.6974,1.69795,255700000.0
2008-04-10 16:25:00,1.69795,1.69825,1.6974,1.698,196800000.0
2008-04-10 16:30:00,1.698,1.6996,1.6972,1.6993,229700000.0
2008-04-10 16:35:00,1.6993,1.70045,1.6991,1.7001,307600000.0
2008-04-10 16:40:00,1.7001,1.7001,1.69765,1.6979,322700000.0
2008-04-10 16:45:00,1.6979,1.69815,1.6969,1.6969,260200000.0
2008-04-10 16:50:00,1.6969,1.6975,1.69505,1.6952,387500000.0
2008-04-10 16:55:00,1.6952,1.6956,1.694,1.69415,384300000.0
2008-04-10 17:00:00,1.69415,1.69525,1.69405,1.6949,243500000.0
2008-04-10 17:05:00,1.69485,1.695,1.6925,1.6931,225400000.0
2008-04-10 17:10:00,1.69315,1.6936,1.69135,1.69255,295600000.0
2008-04-10 17:15:00,1.69255,1.69255,1.68805,1.68855,416200000.0
2008-04-10 17:20:00,1.68855,1.6899,1.68735,1.68965,431100000.0
2008-04-10 17:25:00,1.68965,1.6925,1.6894,1.6923,399300000.0
2008-04-10 17:30:00,1.6923,1.69255,1.68985,1.6905,272700000.0
2008-04-10 17:35:00,1.6905,1.69075,1.6894,1.6901,280600000.0
2008-04-10 17:40:00,1.6901,1.69075,1.68795,1.6886,238100000.0
2008-04-10 17:45:00,1.6884,1.6893,1.688,1.6893,412200000.0
2008-04-10 17:50:00,1.6893,1.6893,1.6869,1.6881,437800000.0
2008-04-10 17:55:00,1.6882,1.6889,1.6878,1.6884,482100000.0
2008-04-10 18:00:00,1.6884,1.68925,1.6875,1.6891,291800000.0
2008-04-10 18:05:00,1.6891,1.6894,1.6885,1.6894,213200000.0
2008-04-10 18:10:00,1.6894,1.6908,1.6894,1.6906,311100000.0
2008-04-10 18:15:00,1.6906,1.6908,1.69015,1.69075,287600000.0
2008-04-10 18:20:00,1.69075,1.69075,1.68895,1.6893,188800000.0
2008-04-10 18:25:00,1.6893,1.6898,1.68825,1.68825,225000000.0
2008-04-10 18:30:00,1.68825,1.6888,1.6879,1.6883,220800000.0
2008-04-10 18:35:00,1.6883,1.6884,1.6869,1.6884,288900000.0
2008-04-10 18:40:00,1.6884,1.6889,1.68755,1.6878,236400000.0
2008-04-10 18:45:00,1.6878,1.69005,1.6875,1.69,272400000.0
2008-04-10 18:50:00,1.69,1.6907,1.6897,1.6901,230700000.0
2008-04-10 18:55:00,1.6901,1.6906,1.6898,1.69045,200500000.0
2008-04-10 19:00:00,1.69045,1.6905,1.68975,1.6901,232000000.0
2008-04-10 19:05:00,1.6901,1.69025,1.689,1.6892,338500000.0
2008-04-10 19:10:00,1.6892,1.6898,1.68875,1.68925,83400000.0
2008-04-10 19:15:00,1.68925,1.6901,1.68925,1.68995,78000000.0
2008-04-10 19:20:00,1.68995,1.6904,1.6897,1.69015,69200000.0
2008-04-10 19:25:00,1.69015,1.6902,1.6895,1.6898,104800000.0
2008-04-10 19:30:00,1.6898,1.6899,1.6881,1.689,82700000.0
2008-04-10 19:35:00,1.6892,1.68975,1.6882,1.68975,160200000.0
2008-04-10 19:40:00,1.68975,1.6898,1.6887,1.689,132200000.0
2008-04-10 19:45:00,1.689,1.6898,1.6884,1.6889,215200000.0
2008-04-10 19:50:00,1.6889,1.689,1.6876,1.6888,253400000.0
2008-04-10 19:55:00,1.6888,1.6888,1.6872,1.6886,202800000.0
2008-04-10 20:00:00,1.6886,1.6886,1.68755,1.6876,176200000.0
2008-04-10 20:05:00,1.6876,1.6887,1.68745,1.6887,142200000.0
2008-04-10 20:10:00,1.6887,1.6887,1.6872,1.68825,225200000.0
2008-04-10 20:15:00,1.68825,1.6893,1.68755,1.68755,155000000.0
2008-04-10 20:20:00,1.68755,1.6888,1.6873,1.6883,127400000.0
2008-04-10 20:25:00,1.6883,1.68995,1.6883,1.6898,232300000.0
2008-04-10 20:30:00,1.6898,1.6903,1.6891,1.6891,282900000.0
2008-04-10 20:35:00,1.6891,1.6891,1.6878,1.68805,195900000.0
2008-04-10 20:40:00,1.68805,1.689,1.688,1.6882,169200000.0
2008-04-10 20:45:00,1.6882,1.6891,1.6878,1.6884,176000000.0
2008-04-10 20:50:00,1.6884,1.6888,1.688,1.6882,183500000.0
2008-04-10 20:55:00,1.6882,1.68855,1.68745,1.6877,180800000.0
2008-04-10 21:00:00,1.6877,1.6878,1.68685,1.6872,145500000.0
2008-04-10 21:05:00,1.6872,1.6873,1.6866,1.6869,120400000.0
2008-04-10 21:10:00,1.6869,1.68805,1.6868,1.68795,111000000.0
2008-04-10 21:15:00,1.68795,1.68805,1.687,1.6871,97300000.0
2008-04-10 21:20:00,1.6871,1.6875,1.6866,1.6866,98400000.0
2008-04-10 21:25:00,1.68665,1.6876,1.68665,1.68735,128700000.0
2008-04-10 21:30:00,1.68735,1.69,1.6873,1.6894,143300000.0
2008-04-10 21:35:00,1.6894,1.6902,1.6894,1.68955,205300000.0
2008-04-10 21:40:00,1.68955,1.6903,1.68915,1.68995,89200000.0
2008-04-10 21:45:00,1.68995,1.69025,1.6895,1.68985,56200000.0
2008-04-10 21:50:00,1.6898,1.6898,1.6889,1.6889,77000000.0
2008-04-10 21:55:00,1.6889,1.6889,1.68815,1.6886,94800000.0
2008-04-10 22:00:00,1.6886,1.6892,1.6886,1.68905,56900000.0
2008-04-10 22:05:00,1.68905,1.6895,1.68855,1.6891,45600000.0
2008-04-10 22:10:00,1.68905,1.6892,1.68885,1.6891,26000000.0
2008-04-10 22:15:00,1.689,1.68945,1.68865,1.68915,62300000.0
2008-04-10 22:20:00,1.68915,1.68995,1.68915,1.68995,57300000.0
2008-04-10 22:25:00,1.68995,1.68995,1.6882,1.6892,96300000.0
2008-04-10 22:30:00,1.6892,1.6894,1.689,1.6893,37200000.0
2008-04-10 22:35:00,1.6893,1.6895,1.6886,1.68915,91300000.0
2008-04-10 22:40:00,1.68915,1.68915,1.6886,1.68895,30500000.0
2008-04-10 22:45:00,1.68895,1.68995,1.68885,1.6894,85800000.0
2008-04-10 22:50:00,1.6894,1.68955,1.68855,1.68855,62200000.0
2008-04-10 22:55:00,1.68865,1.6887,1.688,1.6887,64500000.0
2008-04-10 23:00:00,1.6886,1.6891,1.6883,1.68885,692100000.0
2008-04-10 23:05:00,1.68885,1.68885,1.6885,1.6887,1090500000.0
2008-04-10 23:10:00,1.6887,1.689,1.68815,1.6884,1096700000.0
2008-04-10 23:15:00,1.6884,1.6886,1.68805,1.68815,925500000.0
2008-04-10 23:20:00,1.68815,1.6892,1.688,1.68885,652400000.0
2008-04-10 23:25:00,1.68885,1.68985,1.6887,1.6898,1097000000.0
2008-04-10 23:30:00,1.6898,1.6901,1.68915,1.6894,241600000.0
2008-04-10 23:35:00,1.6894,1.6894,1.68875,1.6889,76900000.0
2008-04-10 23:40:00,1.6889,1.6891,1.6889,1.689,58700000.0
2008-04-10 23:45:00,1.689,1.6899,1.689,1.6899,115700000.0
2008-04-10 23:50:00,1.6899,1.6899,1.6895,1.6896,28100000.0
2008-04-10 23:55:00,1.6896,1.6898,1.6893,1.6895,273200000.0
2008-04-11 00:00:00,1.6895,1.6897,1.6891,1.6891,284600000.0
2008-04-11 00:05:00,1.6891,1.6892,1.6889,1.6892,397600000.0
2008-04-11 00:10:00,1.6892,1.6895,1.6889,1.6891,630200000.0
2008-04-11 00:15:00,1.6891,1.6894,1.68905,1.6893,93300000.0
2008-04-11 00:20:00,1.6893,1.6895,1.6892,1.6894,109500000.0
2008-04-11 00:25:00,1.6894,1.6897,1.6894,1.6896,63800000.0
2008-04-11 00:30:00,1.6896,1.6903,1.6896,1.6901,53400000.0
2008-04-11 00:35:00,1.69,1.69,1.6892,1.6895,358200000.0
2008-04-11 00:40:00,1.6895,1.6896,1.6893,1.6894,136000000.0
2008-04-11 00:45:00,1.6894,1.6899,1.6892,1.6899,418900000.0
2008-04-11 00:50:00,1.6899,1.6901,1.68895,1.6891,224800000.0
2008-04-11 00:55:00,1.68905,1.6894,1.6885,1.6889,608600000.0
2008-04-11 01:00:00,1.6889,1.689,1.6885,1.6888,173700000.0
2008-04-11 01:05:00,1.6888,1.6893,1.6888,1.689,228600000.0
2008-04-11 01:10:00,1.689,1.689,1.6886,1.6889,303700000.0
2008-04-11 01:15:00,1.6889,1.6893,1.6886,1.6887,246000000.0
2008-04-11 01:20:00,1.6887,1.6892,1.6887,1.6891,96500000.0
2008-04-11 01:25:00,1.6891,1.6893,1.6886,1.6889,125000000.0
2008-04-11 01:30:00,1.6889,1.6893,1.6887,1.6888,130200000.0
2008-04-11 01:35:00,1.6888,1.6888,1.688,1.6882,196100000.0
2008-04-11 01:40:00,1.6882,1.6887,1.6876,1.6882,524600000.0
2008-04-11 01:45:00,1.6882,1.6892,1.6882,1.689,298000000.0
2008-04-11 01:50:00,1.689,1.6893,1.6886,1.6888,219200000.0
2008-04-11 01:55:00,1.6888,1.6899,1.6887,1.6898,521400000.0
2008-04-11 02:00:00,1.6898,1.6899,1.6889,1.6892,282400000.0
2008-04-11 02:05:00,1.6892,1.6902,1.6891,1.69,392600000.0
2008-04-11 02:10:00,1.69,1.6909,1.6898,1.6901,591300000.0
2008-04-11 02:15:00,1.6901,1.6906,1.6901,1.6905,353700000.0
2008-04-11 02:20:00,1.6905,1.6906,1.6904,1.6904,98200000.0
2008-04-11 02:25:00,1.6904,1.6906,1.6903,1.6903,140100000.0
2008-04-11 02:30:00,1.6903,1.6905,1.69,1.6901,275700000.0
2008-04-11 02:35:00,1.6901,1.6905,1.6901,1.6901,79700000.0
2008-04-11 02:40:00,1.6902,1.6904,1.69,1.6903,234700000.0
2008-04-11 02:45:00,1.6903,1.6907,1.6899,1.6901,155800000.0
2008-04-11 02:50:00,1.6901,1.6916,1.69,1.6916,162800000.0
2008-04-11 02:55:00,1.6916,1.6916,1.6902,1.6908,393700000.0
2008-04-11 03:00:00,1.6908,1.6915,1.6906,1.6913,332900000.0
2008-04-11 03:05:00,1.6913,1.6918,1.6912,1.6917,152200000.0
2008-04-11 03:10:00,1.6917,1.6928,1.6917,1.6925,246200000.0
2008-04-11 03:15:00,1.6925,1.6934,1.6923,1.693,441000000.0
2008-04-11 03:20:00,1.693,1.6934,1.69295,1.6932,216300000.0
2008-04-11 03:25:00,1.6932,1.6933,1.69285,1.69315,142300000.0
2008-04-11 03:30:00,1.69315,1.69335,1.69295,1.69295,87100000.0
2008-04-11 03:35:00,1.693,1.693,1.6925,1.69275,130100000.0
2008-04-11 03:40:00,1.69275,1.69295,1.69265,1.69275,176700000.0
2008-04-11 03:45:00,1.69275,1.6931,1.69255,1.6929,174700000.0
2008-04-11 03:50:00,1.6929,1.69295,1.69125,1.69145,379700000.0
2008-04-11 03:55:00,1.69145,1.69185,1.69065,1.69095,381900000.0
2008-04-11 04:00:00,1.69095,1.69105,1.6904,1.6909,271400000.0
2008-04-11 04:05:00,1.6909,1.6914,1.6906,1.6906,297700000.0
2008-04-11 04:10:00,1.6906,1.6906,1.6892,1.68955,376500000.0
2008-04-11 04:15:00,1.68955,1.6899,1.6886,1.68875,281100000.0
2008-04-11 04:20:00,1.68895,1.6895,1.68755,1.68905,274700000.0
2008-04-11 04:25:00,1.68915,1.6892,1.68815,1.6885,226400000.0
2008-04-11 04:30:00,1.6885,1.6898,1.6883,1.6898,406800000.0
2008-04-11 04:35:00,1.6897,1.6906,1.6897,1.6906,416900000.0
2008-04-11 04:40:00,1.6906,1.69065,1.69,1.69055,334800000.0
2008-04-11 04:45:00,1.6905,1.6907,1.69015,1.69045,160500000.0
2008-04-11 04:50:00,1.69055,1.6915,1.6903,1.6912,231100000.0
2008-04-11 04:55:00,1.69125,1.692,1.69085,1.6919,149000000.0
2008-04-11 05:00:00,1.6919,1.692,1.6912,1.6912,134900000.0
2008-04-11 05:05:00,1.6911,1.6921,1.69105,1.692,107000000.0
2008-04-11 05:10:00,1.692,1.6922,1.6916,1.692,161900000.0
2008-04-11 05:15:00,1.6921,1.6923,1.6912,1.6919,278400000.0
2008-04-11 05:20:00,1.6919,1.6923,1.6918,1.6922,139500000.0
2008-04-11 05:25:00,1.6922,1.6924,1.6919,1.6921,168600000.0
2008-04-11 05:30:00,1.6919,1.6922,1.6918,1.6919,147200000.0
2008-04-11 05:35:00,1.692,1.6923,1.6918,1.6919,195500000.0
2008-04-11 05:40:00,1.6918,1.6922,1.6918,1.6919,164600000.0
2008-04-11 05:45:00,1.6919,1.6928,1.6919,1.6926,152000000.0
2008-04-11 05:50:00,1.6926,1.6926,1.6917,1.69175,132500000.0
2008-04-11 05:55:00,1.69175,1.69175,1.6913,1.6916,57800000.0
2008-04-11 06:00:00,1.6916,1.69175,1.6915,1.6917,70500000.0
2008-04-11 06:05:00,1.6917,1.69185,1.69125,1.69125,154400000.0
2008-04-11 06:10:00,1.69125,1.69135,1.69035,1.69035,166100000.0
2008-04-11 06:15:00,1.69035,1.6908,1.69005,1.6901,93000000.0
2008-04-11 06:20:00,1.6901,1.6905,1.69,1.69025,134700000.0
2008-04-11 06:25:00,1.6903,1.69055,1.6893,1.6897,112300000.0
2008-04-11 06:30:00,1.6897,1.6901,1.6894,1.69,147200000.0
2008-04-11 06:35:00,1.69,1.69025,1.6899,1.6901,35700000.0
2008-04-11 06:40:00,1.69005,1.69025,1.68985,1.69005,77800000.0
2008-04-11 06:45:00,1.69005,1.69035,1.69005,1.6902,67400000.0
2008-04-11 06:50:00,1.6902,1.6907,1.6902,1.6904,72200000.0
2008-04-11 06:55:00,1.69035,1.6904,1.68975,1.68985,96400000.0
2008-04-11 07:00:00,1.68985,1.6902,1.68965,1.68975,169900000.0
2008-04-11 07:05:00,1.68975,1.69065,1.68975,1.69005,304700000.0
2008-04-11 07:10:00,1.69005,1.6912,1.68985,1.69065,276700000.0
2008-04-11 07:15:00,1.69065,1.6918,1.69045,1.6912,353800000.0
2008-04-11 07:20:00,1.6912,1.6913,1.69025,1.69075,448600000.0
2008-04-11 07:25:00,1.69075,1.691,1.68995,1.69015,456200000.0
2008-04-11 07:30:00,1.69015,1.69075,1.69015,1.69045,224200000.0
2008-04-11 07:35:00,1.69045,1.69045,1.6895,1.68975,261800000.0
2008-04-11 07:40:00,1.68985,1.69085,1.6893,1.68985,403800000.0
2008-04-11 07:45:00,1.6899,1.69025,1.6894,1.69015,288600000.0
2008-04-11 07:50:00,1.69015,1.69205,1.68995,1.69125,317300000.0
2008-04-11 07:55:00,1.69125,1.6935,1.69125,1.693,185900000.0
2008-04-11 08:00:00,1.693,1.6932,1.6917,1.6919,193500000.0
2008-04-11 08:05:00,1.6919,1.6932,1.6917,1.69295,250300000.0
2008-04-11 08:10:00,1.69295,1.69425,1.6928,1.69375,282200000.0
2008-04-11 08:15:00,1.69375,1.6949,1.69375,1.69465,161300000.0
2008-04-11 08:20:00,1.6947,1.6953,1.6945,1.6946,140600000.0
2008-04-11 08:25:00,1.6946,1.6952,1.6942,1.69465,245500000.0
2008-04-11 08:30:00,1.69465,1.69595,1.6945,1.69535,250500000.0
2008-04-11 08:35:00,1.69535,1.696,1.6953,1.6953,143600000.0
2008-04-11 08:40:00,1.6954,1.69595,1.6952,1.6957,222100000.0
2008-04-11 08:45:00,1.6957,1.6977,1.6954,1.69645,334900000.0
2008-04-11 08:50:00,1.6964,1.6977,1.69625,1.69725,338200000.0
2008-04-11 08:55:00,1.6972,1.6983,1.6968,1.6977,522800000.0
2008-04-11 09:00:00,1.6977,1.6991,1.6974,1.6977,386100000.0
2008-04-11 09:05:00,1.6977,1.69795,1.6968,1.6974,444000000.0
2008-04-11 09:10:00,1.6974,1.6984,1.6973,1.6978,453400000.0
2008-04-11 09:15:00,1.6978,1.6978,1.6961,1.6966,260600000.0
2008-04-11 09:20:00,1.6966,1.69665,1.6954,1.6959,290900000.0
2008-04-11 09:25:00,1.6959,1.6965,1.6954,1.69605,192900000.0
2008-04-11 09:30:00,1.69605,1.6971,1.6958,1.6966,293500000.0
2008-04-11 09:35:00,1.6966,1.697,1.696,1.697,352300000.0
2008-04-11 09:40:00,1.697,1.69775,1.6965,1.6968,343000000.0
2008-04-11 09:45:00,1.6969,1.6973,1.69595,1.696,279600000.0
2008-04-11 09:50:00,1.696,1.69635,1.6951,1.6955,275000000.0
2008-04-11 09:55:00,1.6955,1.696,1.6944,1.6945,357900000.0
2008-04-11 10:00:00,1.6945,1.6953,1.6941,1.6948,683000000.0
2008-04-11 10:05:00,1.6948,1.695,1.6939,1.6942,294000000.0
2008-04-11 10:10:00,1.6942,1.6952,1.6942,1.6949,180600000.0
2008-04-11 10:15:00,1.6949,1.6956,1.6948,1.6951,146700000.0
2008-04-11 10:20:00,1.6951,1.6951,1.69425,1.6945,145900000.0
2008-04-11 10:25:00,1.6945,1.6947,1.6937,1.6938,125100000.0
2008-04-11 10:30:00,1.6938,1.6948,1.6937,1.6944,293600000.0
2008-04-11 10:35:00,1.6944,1.6952,1.6944,1.695,138900000.0
2008-04-11 10:40:00,1.695,1.6954,1.6948,1.69535,125100000.0
2008-04-11 10:45:00,1.69535,1.69595,1.69525,1.6959,246500000.0
2008-04-11 10:50:00,1.6959,1.6965,1.6957,1.696,272400000.0
2008-04-11 10:55:00,1.696,1.697,1.696,1.6967,274700000.0
2008-04-11 11:00:00,1.6967,1.6973,1.69615,1.6962,279700000.0
2008-04-11 11:05:00,1.6962,1.697,1.6959,1.6965,163800000.0
2008-04-11 11:10:00,1.6965,1.6965,1.69525,1.6954,172600000.0
2008-04-11 11:15:00,1.6954,1.6955,1.6948,1.6948,173600000.0
2008-04-11 11:20:00,1.6948,1.6953,1.69445,1.6948,249700000.0
2008-04-11 11:25:00,1.6948,1.6952,1.69425,1.69435,216900000.0
2008-04-11 11:30:00,1.6943,1.69475,1.6939,1.6944,340300000.0
2008-04-11 11:35:00,1.6942,1.6945,1.69385,1.69425,395100000.0
2008-04-11 11:40:00,1.69425,1.6943,1.6937,1.6942,341900000.0
2008-04-11 11:45:00,1.6942,1.6945,1.69365,1.6943,199700000.0
2008-04-11 11:50:00,1.6943,1.6946,1.69335,1.6934,365300000.0
2008-04-11 11:55:00,1.6934,1.6938,1.6928,1.69315,493900000.0
2008-04-11 12:00:00,1.69315,1.69545,1.69295,1.6946,500500000.0
2008-04-11 12:05:00,1.6946,1.6957,1.6945,1.6952,391300000.0
2008-04-11 12:10:00,1.6952,1.6962,1.69505,1.6954,538000000.0
2008-04-11 12:15:00,1.6954,1.6954,1.6946,1.69515,422600000.0
2008-04-11 12:20:00,1.6951,1.6956,1.69475,1.69495,468500000.0
2008-04-11 12:25:00,1.69495,1.6955,1.6944,1.6944,243500000.0
2008-04-11 12:30:00,1.6945,1.69695,1.69435,1.69685,347900000.0
2008-04-11 12:35:00,1.6969,1.6991,1.69675,1.6987,574400000.0
2008-04-11 12:40:00,1.6987,1.69965,1.69855,1.6988,456700000.0
2008-04-11 12:45:00,1.6988,1.7004,1.6981,1.7004,315900000.0
2008-04-11 12:50:00,1.7004,1.7022,1.7,1.7015,427000000.0
2008-04-11 12:55:00,1.7015,1.7018,1.69955,1.7001,317800000.0
2008-04-11 13:00:00,1.7001,1.7025,1.70005,1.70205,464300000.0
2008-04-11 13:05:00,1.70205,1.7026,1.7,1.7005,382900000.0
2008-04-11 13:10:00,1.7005,1.7036,1.7005,1.7032,319400000.0
2008-04-11 13:15:00,1.7032,1.7063,1.7031,1.70315,437700000.0
2008-04-11 13:20:00,1.70315,1.70555,1.70275,1.7041,390600000.0
2008-04-11 13:25:00,1.7041,1.7053,1.7035,1.70415,371500000.0
2008-04-11 13:30:00,1.70415,1.70415,1.701,1.702,556400000.0
2008-04-11 13:35:00,1.7019,1.70255,1.7008,1.701,294600000.0
2008-04-11 13:40:00,1.70095,1.7016,1.7002,1.70065,583100000.0
2008-04-11 13:45:00,1.7007,1.702,1.7005,1.7014,279700000.0
2008-04-11 13:50:00,1.7014,1.70255,1.7012,1.7021,304900000.0
2008-04-11 13:55:00,1.7021,1.70345,1.70195,1.7032,477200000.0
2008-04-11 14:00:00,1.7032,1.7041,1.70155,1.70165,625700000.0
2008-04-11 14:05:00,1.70175,1.7028,1.7014,1.7025,820800000.0
2008-04-11 14:10:00,1.7025,1.7025,1.7012,1.702,348100000.0
2008-04-11 14:15:00,1.702,1.7045,1.7019,1.7045,374200000.0
2008-04-11 14:20:00,1.7045,1.7051,1.703,1.7034,453400000.0
2008-04-11 14:25:00,1.7034,1.70505,1.70315,1.70335,435300000.0
2008-04-11 14:30:00,1.70335,1.70445,1.7016,1.70205,597900000.0
2008-04-11 14:35:00,1.70205,1.7021,1.70045,1.70175,393200000.0
2008-04-11 14:40:00,1.7018,1.70335,1.7017,1.703,250400000.0
2008-04-11 14:45:00,1.703,1.7039,1.7026,1.70295,227400000.0
2008-04-11 14:50:00,1.70295,1.7035,1.702,1.7032,203200000.0
2008-04-11 14:55:00,1.70315,1.7036,1.7027,1.703,227900000.0
2008-04-11 15:00:00,1.703,1.7036,1.7027,1.7032,260400000.0
2008-04-11 15:05:00,1.7031,1.70345,1.7022,1.7028,276500000.0
2008-04-11 15:10:00,1.7028,1.7046,1.7025,1.70395,249900000.0
2008-04-11 15:15:00,1.70395,1.70445,1.70265,1.70295,292900000.0
2008-04-11 15:20:00,1.70305,1.70405,1.703,1.70325,204900000.0
2008-04-11 15:25:00,1.70325,1.70395,1.70265,1.7032,208100000.0
2008-04-11 15:30:00,1.70335,1.704,1.70205,1.70395,229600000.0
2008-04-11 15:35:00,1.70395,1.70505,1.70325,1.7045,330900000.0
2008-04-11 15:40:00,1.7045,1.70455,1.70265,1.70365,413000000.0
2008-04-11 15:45:00,1.70365,1.7043,1.70295,1.70305,297900000.0
2008-04-11 15:50:00,1.70305,1.7032,1.70225,1.70255,404600000.0
2008-04-11 15:55:00,1.70255,1.704,1.702,1.7039,907400000.0
2008-04-11 16:00:00,1.7039,1.70525,1.7036,1.70385,388300000.0
2008-04-11 16:05:00,1.7039,1.7048,1.7029,1.704,462400000.0
2008-04-11 16:10:00,1.704,1.704,1.703,1.7034,463400000.0
2008-04-11 16:15:00,1.7034,1.7035,1.7019,1.7019,327400000.0
2008-04-11 16:20:00,1.7019,1.7021,1.7009,1.7013,362400000.0
2008-04-11 16:25:00,1.7012,1.7023,1.7009,1.7019,275200000.0
2008-04-11 16:30:00,1.7019,1.7026,1.7012,1.7021,434400000.0
2008-04-11 16:35:00,1.7021,1.7027,1.70135,1.7018,279000000.0
2008-04-11 16:40:00,1.7017,1.7021,1.69985,1.7,280100000.0
2008-04-11 16:45:00,1.7,1.7006,1.697,1.6976,697000000.0
2008-04-11 16:50:00,1.6976,1.6988,1.6969,1.6982,511200000.0
2008-04-11 16:55:00,1.6982,1.7004,1.69775,1.7004,399500000.0
2008-04-11 17:00:00,1.7004,1.7031,1.6998,1.703,492400000.0
2008-04-11 17:05:00,1.703,1.704,1.7026,1.7027,262300000.0
2008-04-11 17:10:00,1.7027,1.7036,1.7027,1.703,230800000.0
2008-04-11 17:15:00,1.703,1.7035,1.7026,1.7028,380500000.0
2008-04-11 17:20:00,1.7028,1.7028,1.7014,1.7024,275100000.0
2008-04-11 17:25:00,1.7024,1.7029,1.702,1.7029,113000000.0
2008-04-11 17:30:00,1.7029,1.7041,1.7029,1.7037,283700000.0
2008-04-11 17:35:00,1.7037,1.7043,1.7022,1.70235,409300000.0
2008-04-11 17:40:00,1.70225,1.7026,1.70145,1.70145,266500000.0
2008-04-11 17:45:00,1.70145,1.70185,1.70095,1.7017,155400000.0
2008-04-11 17:50:00,1.7017,1.7028,1.70155,1.70175,158900000.0
2008-04-11 17:55:00,1.7018,1.70195,1.69995,1.70045,312400000.0
2008-04-11 18:00:00,1.7004,1.7007,1.6994,1.7,313100000.0
2008-04-11 18:05:00,1.7,1.7025,1.6997,1.7012,229400000.0
2008-04-11 18:10:00,1.7012,1.7018,1.7008,1.70155,204100000.0
2008-04-11 18:15:00,1.70155,1.7021,1.7012,1.7012,180400000.0
2008-04-11 18:20:00,1.7012,1.7022,1.7002,1.702,189200000.0
2008-04-11 18:25:00,1.702,1.7024,1.7011,1.70185,179600000.0
2008-04-11 18:30:00,1.70185,1.7021,1.70105,1.70145,101000000.0
2008-04-11 18:35:00,1.70145,1.7017,1.70125,1.7014,46000000.0
2008-04-11 18:40:00,1.7014,1.7014,1.7005,1.70095,147600000.0
2008-04-11 18:45:00,1.70095,1.7013,1.7008,1.701,121500000.0
2008-04-11 18:50:00,1.701,1.7012,1.70075,1.701,72900000.0
2008-04-11 18:55:00,1.701,1.701,1.7003,1.7006,151200000.0
2008-04-11 19:00:00,1.7006,1.70085,1.70045,1.7006,242800000.0
2008-04-11 19:05:00,1.7006,1.7009,1.7005,1.7007,91900000.0
2008-04-11 19:10:00,1.7007,1.7011,1.7004,1.7005,250300000.0
2008-04-11 19:15:00,1.7005,1.7007,1.7003,1.7003,95800000.0
2008-04-11 19:20:00,1.7003,1.70055,1.6999,1.7,320500000.0
2008-04-11 19:25:00,1.7,1.7009,1.69995,1.70055,92500000.0
2008-04-11 19:30:00,1.7006,1.702,1.7006,1.70165,201900000.0
2008-04-11 19:35:00,1.70165,1.7018,1.70065,1.7009,182600000.0
2008-04-11 19:40:00,1.7009,1.7012,1.7002,1.7012,68500000.0
2008-04-11 19:45:00,1.7012,1.7014,1.70005,1.7002,61300000.0
2008-04-11 19:50:00,1.7003,1.7008,1.7002,1.70075,67600000.0
2008-04-11 19:55:00,1.7007,1.7016,1.6995,1.7005,206000000.0
2008-04-11 20:00:00,1.7005,1.7018,1.7003,1.7013,83200000.0
2008-04-11 20:05:00,1.7013,1.7014,1.7002,1.7004,98800000.0
2008-04-11 20:10:00,1.7005,1.702,1.70045,1.701,472800000.0
2008-04-11 20:15:00,1.701,1.7017,1.70035,1.70075,115500000.0
2008-04-11 20:20:00,1.70085,1.701,1.70015,1.7009,84500000.0
2008-04-11 20:25:00,1.7009,1.70205,1.70085,1.7012,114500000.0
2008-04-11 20:30:00,1.70125,1.7013,1.7009,1.7011,46500000.0
2008-04-11 20:35:00,1.7011,1.7022,1.701,1.702,79900000.0
2008-04-11 20:40:00,1.702,1.7035,1.702,1.70295,224500000.0
2008-04-11 20:45:00,1.70295,1.7031,1.7022,1.7025,177600000.0
2008-04-11 20:50:00,1.7025,1.703,1.702,1.7021,115600000.0
2008-04-11 20:55:00,1.7021,1.7038,1.7021,1.7034,260100000.0
2008-04-11 21:00:00,1.7034,1.7043,1.7032,1.7034,231800000.0
2008-04-11 21:05:00,1.7034,1.7034,1.7028,1.7032,241000000.0
2008-04-11 21:10:00,1.7032,1.7033,1.7027,1.7029,161100000.0
2008-04-11 21:15:00,1.7029,1.7029,1.7018,1.7023,199800000.0
2008-04-11 21:20:00,1.7023,1.70235,1.7011,1.70185,133400000.0
2008-04-11 21:25:00,1.70185,1.70275,1.70185,1.70255,111400000.0
2008-04-11 21:30:00,1.70255,1.703,1.7012,1.7016,262400000.0
2008-04-11 21:35:00,1.7016,1.7024,1.7016,1.7024,223600000.0
2008-04-11 21:40:00,1.7023,1.7029,1.702,1.7026,305600000.0
2008-04-11 21:45:00,1.7028,1.703,1.70155,1.7021,517100000.0
2008-04-11 21:50:00,1.7021,1.7029,1.7017,1.7026,196800000.0
2008-04-11 21:55:00,1.7026,1.7032,1.7022,1.7032,317100000.0
2008-04-11 22:00:00,1.7032,1.7035,1.7018,1.7022,497100000.0
2008-04-11 22:05:00,1.7022,1.7027,1.7022,1.7024,166900000.0
2008-04-11 22:10:00,1.7024,1.7035,1.7019,1.7031,376000000.0
2008-04-11 22:15:00,1.7031,1.7037,1.7029,1.7035,130800000.0
2008-04-11 22:20:00,1.7035,1.7038,1.7028,1.703,370400000.0
2008-04-11 22:25:00,1.703,1.7039,1.703,1.7033,283700000.0
2008-04-11 22:30:00,1.7033,1.7037,1.7031,1.7034,120000000.0
2008-04-11 22:35:00,1.7034,1.7035,1.7022,1.7027,211200000.0
2008-04-11 22:40:00,1.7027,1.7033,1.7027,1.7029,439300000.0
2008-04-11 22:45:00,1.7029,1.7042,1.6886,1.7042,385100000.0
2008-04-11 22:50:00,1.7042,1.7043,1.7029,1.7031,414400000.0
2008-04-11 22:55:00,1.7031,1.704,1.7029,1.7029,360500000.0
2008-04-13 23:05:00,1.694,1.6945,1.694,1.6943,280600000.0
2008-04-13 23:10:00,1.6943,1.6965,1.6943,1.6953,795800000.0
2008-04-13 23:15:00,1.6946,1.6956,1.6941,1.6949,809600000.0
2008-04-13 23:20:00,1.6949,1.6957,1.6948,1.6951,1005200000.0
2008-04-13 23:25:00,1.6952,1.6953,1.6944,1.6946,1659000000.0
2008-04-13 23:30:00,1.6945,1.6952,1.6943,1.6952,1414000000.0
2008-04-13 23:35:00,1.6952,1.6952,1.695,1.6951,1148000000.0
2008-04-13 23:40:00,1.6951,1.6962,1.6947,1.6959,1148000000.0
2008-04-13 23:45:00,1.6959,1.6965,1.6956,1.6964,1806000000.0
2008-04-13 23:50:00,1.6964,1.6968,1.6956,1.6956,1764000000.0
2008-04-13 23:55:00,1.6956,1.6964,1.6954,1.6962,1526000000.0
2008-04-14 00:00:00,1.6962,1.6971,1.6959,1.6971,1701000000.0
2008-04-14 00:05:00,1.6971,1.6979,1.6967,1.6976,1309000000.0
2008-04-14 00:10:00,1.6976,1.6987,1.6976,1.6983,596100000.0
2008-04-14 00:15:00,1.6983,1.6989,1.6981,1.6982,312400000.0
2008-04-14 00:20:00,1.6982,1.6984,1.6975,1.6978,225700000.0
2008-04-14 00:25:00,1.6977,1.6978,1.6961,1.6962,796300000.0
2008-04-14 00:30:00,1.6962,1.6965,1.6956,1.696,618000000.0
2008-04-14 00:35:00,1.6961,1.6963,1.6958,1.6961,144300000.0
2008-04-14 00:40:00,1.6961,1.6962,1.6955,1.6956,307900000.0
2008-04-14 00:45:00,1.6956,1.698,1.6955,1.6968,578900000.0
2008-04-14 00:50:00,1.6968,1.6986,1.6967,1.6977,761900000.0
2008-04-14 00:55:00,1.6977,1.6982,1.6975,1.698,266400000.0
2008-04-14 01:00:00,1.698,1.7,1.6977,1.7,474500000.0
2008-04-14 01:05:00,1.6999,1.7002,1.6996,1.7001,278100000.0
2008-04-14 01:10:00,1.7001,1.7013,1.6999,1.7003,286100000.0
2008-04-14 01:15:00,1.7003,1.7004,1.6989,1.69905,548500000.0
2008-04-14 01:20:00,1.69905,1.6998,1.6987,1.6994,181900000.0
2008-04-14 01:25:00,1.6994,1.7,1.6986,1.6986,604800000.0
2008-04-14 01:30:00,1.6986,1.699,1.6984,1.6987,512000000.0
2008-04-14 01:35:00,1.6987,1.6995,1.6982,1.6983,95500000.0
2008-04-14 01:40:00,1.6983,1.6989,1.6981,1.6988,175000000.0
2008-04-14 01:45:00,1.6988,1.6999,1.6985,1.6997,285500000.0
2008-04-14 01:50:00,1.6997,1.69995,1.6986,1.699,380800000.0
2008-04-14 01:55:00,1.699,1.6992,1.6988,1.699,296700000.0
2008-04-14 02:00:00,1.699,1.6996,1.6987,1.6994,543300000.0
2008-04-14 02:05:00,1.6994,1.6998,1.6992,1.6993,145000000.0
2008-04-14 02:10:00,1.6993,1.7004,1.6986,1.7002,419800000.0
2008-04-14 02:15:00,1.7002,1.7012,1.6987,1.7002,919200000.0
2008-04-14 02:20:00,1.7001,1.7003,1.6976,1.6993,577300000.0
2008-04-14 02:25:00,1.6993,1.6996,1.6986,1.6988,386100000.0
2008-04-14 02:30:00,1.6986,1.6992,1.6985,1.6988,410700000.0
2008-04-14 02:35:00,1.6988,1.6995,1.6987,1.6992,310600000.0
2008-04-14 02:40:00,1.6992,1.6996,1.6991,1.6991,244600000.0
2008-04-14 02:45:00,1.6991,1.7004,1.6991,1.7001,775200000.0
2008-04-14 02:50:00,1.7001,1.7002,1.6991,1.6996,503500000.0
2008-04-14 02:55:00,1.6997,1.7004,1.6996,1.7002,451800000.0
2008-04-14 03:00:00,1.7002,1.7013,1.6998,1.7013,560700000.0
2008-04-14 03:05:00,1.7013,1.7033,1.7011,1.7022,496900000.0
2008-04-14 03:10:00,1.7022,1.7034,1.701,1.7028,518300000.0
2008-04-14 03:15:00,1.7028,1.7031,1.7013,1.7014,292800000.0
2008-04-14 03:20:00,1.7014,1.7022,1.7012,1.7022,167400000.0
2008-04-14 03:25:00,1.70215,1.7024,1.7018,1.702,195500000.0
2008-04-14 03:30:00,1.702,1.7045,1.702,1.7044,528300000.0
2008-04-14 03:35:00,1.7044,1.7046,1.7039,1.7044,235200000.0
2008-04-14 03:40:00,1.7044,1.7045,1.7039,1.7041,207500000.0
2008-04-14 03:45:00,1.7041,1.7042,1.7027,1.7027,235500000.0
2008-04-14 03:50:00,1.7027,1.7033,1.7024,1.7027,286500000.0
2008-04-14 03:55:00,1.7027,1.70295,1.70185,1.7019,289500000.0
2008-04-14 04:00:00,1.7019,1.7022,1.7013,1.7019,231700000.0
2008-04-14 04:05:00,1.7019,1.7029,1.7017,1.7029,192800000.0
2008-04-14 04:10:00,1.7029,1.7029,1.7018,1.7019,172100000.0
2008-04-14 04:15:00,1.7019,1.7023,1.7019,1.7023,219500000.0
2008-04-14 04:20:00,1.7023,1.7031,1.70215,1.7022,167700000.0
2008-04-14 04:25:00,1.7022,1.7028,1.702,1.7023,223800000.0
2008-04-14 04:30:00,1.7023,1.7034,1.7023,1.7029,304200000.0
2008-04-14 04:35:00,1.703,1.7048,1.7029,1.7042,489600000.0
2008-04-14 04:40:00,1.7042,1.705,1.7039,1.7039,339000000.0
2008-04-14 04:45:00,1.7039,1.7048,1.7035,1.7036,307700000.0
2008-04-14 04:50:00,1.7036,1.7038,1.7025,1.7026,182800000.0
2008-04-14 04:55:00,1.7025,1.7026,1.7022,1.7022,174200000.0
2008-04-14 05:00:00,1.7022,1.7029,1.702,1.7027,243000000.0
2008-04-14 05:05:00,1.7027,1.7029,1.7024,1.7024,246700000.0
2008-04-14 05:10:00,1.7025,1.7025,1.7019,1.7021,178600000.0
2008-04-14 05:15:00,1.7021,1.7027,1.7018,1.7026,136000000.0
2008-04-14 05:20:00,1.7026,1.703,1.7025,1.7027,112900000.0
2008-04-14 05:25:00,1.7026,1.7029,1.7023,1.7027,120400000.0
2008-04-14 05:30:00,1.7027,1.7034,1.7026,1.7031,163500000.0
2008-04-14 05:35:00,1.7031,1.7037,1.7031,1.7033,377900000.0
2008-04-14 05:40:00,1.7033,1.7034,1.70275,1.703,464000000.0
2008-04-14 05:45:00,1.703,1.70315,1.7025,1.7025,166900000.0
2008-04-14 05:50:00,1.7025,1.7027,1.7019,1.7019,95500000.0
2008-04-14 05:55:00,1.70185,1.7021,1.7016,1.7019,218900000.0
2008-04-14 06:00:00,1.7019,1.7022,1.70045,1.701,979500000.0
2008-04-14 06:05:00,1.701,1.7016,1.7008,1.7012,370300000.0
2008-04-14 06:10:00,1.7012,1.7014,1.7009,1.7012,189800000.0
2008-04-14 06:15:00,1.7012,1.7024,1.7012,1.7024,431100000.0
2008-04-14 06:20:00,1.7024,1.7028,1.7021,1.7025,196200000.0
2008-04-14 06:25:00,1.7025,1.7031,1.7022,1.7029,211600000.0
2008-04-14 06:30:00,1.7029,1.7046,1.7028,1.7045,273100000.0
2008-04-14 06:35:00,1.7045,1.7047,1.7034,1.7042,424200000.0
2008-04-14 06:40:00,1.7042,1.7052,1.7036,1.7049,643100000.0
2008-04-14 06:45:00,1.7049,1.7056,1.7045,1.7047,368900000.0
2008-04-14 06:50:00,1.7047,1.7052,1.7041,1.7052,245000000.0
2008-04-14 06:55:00,1.7052,1.7054,1.7043,1.7045,185400000.0
2008-04-14 07:00:00,1.7045,1.7048,1.7039,1.704,234500000.0
2008-04-14 07:05:00,1.7039,1.7046,1.7039,1.7045,263800000.0
2008-04-14 07:10:00,1.7044,1.705,1.7042,1.705,298000000.0
2008-04-14 07:15:00,1.705,1.70575,1.7048,1.70565,316600000.0
2008-04-14 07:20:00,1.70565,1.70615,1.70495,1.70495,319800000.0
2008-04-14 07:25:00,1.7049,1.70545,1.7048,1.70525,174000000.0
2008-04-14 07:30:00,1.70525,1.70575,1.7048,1.70505,133300000.0
2008-04-14 07:35:00,1.70495,1.70545,1.7045,1.70525,199900000.0
2008-04-14 07:40:00,1.70525,1.70675,1.705,1.70675,126400000.0
2008-04-14 07:45:00,1.7067,1.7072,1.7061,1.7068,225500000.0
2008-04-14 07:50:00,1.7068,1.7073,1.70645,1.707,238500000.0
2008-04-14 07:55:00,1.707,1.70745,1.70375,1.70405,203000000.0
2008-04-14 08:00:00,1.70405,1.70435,1.7028,1.70415,328100000.0
2008-04-14 08:05:00,1.70415,1.705,1.70395,1.70465,204500000.0
2008-04-14 08:10:00,1.7046,1.7054,1.7044,1.70495,190100000.0
2008-04-14 08:15:00,1.705,1.70535,1.7048,1.70525,99200000.0
2008-04-14 08:20:00,1.7052,1.7056,1.7039,1.7041,152400000.0
2008-04-14 08:25:00,1.70415,1.70455,1.7035,1.70435,135450000.0
2008-04-14 08:30:00,1.70435,1.7057,1.70405,1.7047,256100000.0
2008-04-14 08:35:00,1.7047,1.7056,1.70405,1.7048,216000000.0
2008-04-14 08:40:00,1.7048,1.7066,1.7035,1.7058,364400000.0
2008-04-14 08:45:00,1.7057,1.7059,1.7043,1.7058,222700000.0
2008-04-14 08:50:00,1.7057,1.706,1.7051,1.70585,221300000.0
2008-04-14 08:55:00,1.70585,1.70745,1.7058,1.70705,264400000.0
2008-04-14 09:00:00,1.70695,1.70715,1.7049,1.7055,402600000.0
2008-04-14 09:05:00,1.7055,1.70695,1.7053,1.7062,308200000.0
2008-04-14 09:10:00,1.7062,1.7068,1.7054,1.7057,352400000.0
2008-04-14 09:15:00,1.7057,1.7067,1.7049,1.7055,226900000.0
2008-04-14 09:20:00,1.7055,1.7058,1.70445,1.7048,285400000.0
2008-04-14 09:25:00,1.7048,1.7061,1.70435,1.7051,257800000.0
2008-04-14 09:30:00,1.7051,1.7065,1.705,1.706,167500000.0
2008-04-14 09:35:00,1.706,1.7063,1.7053,1.70555,155900000.0
2008-04-14 09:40:00,1.70555,1.70685,1.70545,1.70685,99800000.0
2008-04-14 09:45:00,1.70685,1.7075,1.7063,1.70745,127700000.0
2008-04-14 09:50:00,1.70745,1.70805,1.7068,1.7079,258300000.0
2008-04-14 09:55:00,1.7079,1.70875,1.7078,1.70805,248000000.0
2008-04-14 10:00:00,1.70805,1.70845,1.7076,1.70775,183500000.0
2008-04-14 10:05:00,1.70775,1.7084,1.7077,1.708,145900000.0
2008-04-14 10:10:00,1.708,1.7086,1.70725,1.7079,286900000.0
2008-04-14 10:15:00,1.7079,1.7086,1.7075,1.7083,285800000.0
2008-04-14 10:20:00,1.7083,1.7089,1.7076,1.70825,416200000.0
2008-04-14 10:25:00,1.70825,1.7097,1.7078,1.7096,280000000.0
2008-04-14 10:30:00,1.7095,1.711,1.7086,1.71025,378100000.0
2008-04-14 10:35:00,1.71025,1.71055,1.70995,1.7102,594400000.0
2008-04-14 10:40:00,1.71025,1.71125,1.7098,1.7104,317200000.0
2008-04-14 10:45:00,1.7104,1.7104,1.7087,1.70905,556900000.0
2008-04-14 10:50:00,1.70905,1.7105,1.709,1.7094,242100000.0
2008-04-14 10:55:00,1.7094,1.7105,1.7092,1.7092,591000000.0
2008-04-14 11:00:00,1.7092,1.7103,1.709,1.7096,323400000.0
2008-04-14 11:05:00,1.7096,1.7099,1.7092,1.7093,384900000.0
2008-04-14 11:10:00,1.7093,1.7098,1.709,1.70975,304100000.0
2008-04-14 11:15:00,1.70975,1.7106,1.70975,1.7102,448100000.0
2008-04-14 11:20:00,1.7102,1.7107,1.70965,1.71,244600000.0
2008-04-14 11:25:00,1.71005,1.7108,1.7098,1.7108,172600000.0
2008-04-14 11:30:00,1.7108,1.711,1.7096,1.711,269100000.0
2008-04-14 11:35:00,1.71115,1.7114,1.7102,1.7104,458200000.0
2008-04-14 11:40:00,1.7104,1.7116,1.7104,1.7115,290700000.0
2008-04-14 11:45:00,1.7116,1.7119,1.7113,1.7113,125500000.0
2008-04-14 11:50:00,1.7113,1.7117,1.7108,1.7113,602700000.0
2008-04-14 11:55:00,1.7114,1.7114,1.7103,1.71045,404000000.0
2008-04-14 12:00:00,1.7105,1.7121,1.7103,1.71165,162600000.0
2008-04-14 12:05:00,1.7116,1.7117,1.71,1.71085,168000000.0
2008-04-14 12:10:00,1.71085,1.71085,1.7094,1.7099,159000000.0
2008-04-14 12:15:00,1.7099,1.7117,1.7097,1.7113,217400000.0
2008-04-14 12:20:00,1.7113,1.7123,1.7112,1.7115,302800000.0
2008-04-14 12:25:00,1.7115,1.7137,1.7115,1.7117,423000000.0
2008-04-14 12:30:00,1.7117,1.7144,1.7117,1.71285,343500000.0
2008-04-14 12:35:00,1.71285,1.7138,1.7126,1.7134,378500000.0
2008-04-14 12:40:00,1.7134,1.7137,1.7126,1.7136,311300000.0
2008-04-14 12:45:00,1.7136,1.71385,1.7121,1.71255,219100000.0
2008-04-14 12:50:00,1.71255,1.7135,1.7124,1.71295,295000000.0
2008-04-14 12:55:00,1.71295,1.7133,1.7123,1.71325,438200000.0
2008-04-14 13:00:00,1.7133,1.7133,1.71205,1.713,427600000.0
2008-04-14 13:05:00,1.713,1.7139,1.7128,1.71315,360300000.0
2008-04-14 13:10:00,1.71315,1.7139,1.7126,1.7127,321600000.0
2008-04-14 13:15:00,1.7127,1.7138,1.7127,1.7136,238200000.0
2008-04-14 13:20:00,1.7136,1.7136,1.7126,1.7126,157600000.0
2008-04-14 13:25:00,1.7126,1.7138,1.7122,1.713,214700000.0
2008-04-14 13:30:00,1.713,1.7161,1.713,1.71525,345600000.0
2008-04-14 13:35:00,1.7152,1.7162,1.71495,1.7161,176000000.0
2008-04-14 13:40:00,1.7161,1.7168,1.71575,1.7163,184200000.0
2008-04-14 13:45:00,1.7163,1.7166,1.7156,1.71625,171100000.0
2008-04-14 13:50:00,1.71625,1.7165,1.7156,1.7165,312700000.0
2008-04-14 13:55:00,1.7165,1.7178,1.7157,1.7173,241600000.0
2008-04-14 14:00:00,1.7173,1.71805,1.71635,1.7165,232100000.0
2008-04-14 14:05:00,1.7165,1.71735,1.7158,1.71615,265800000.0
2008-04-14 14:10:00,1.71615,1.7165,1.71515,1.7156,264500000.0
2008-04-14 14:15:00,1.7156,1.7157,1.71435,1.7147,361700000.0
2008-04-14 14:20:00,1.7147,1.71605,1.7146,1.7154,366100000.0
2008-04-14 14:25:00,1.7154,1.7156,1.7132,1.7132,456000000.0
2008-04-14 14:30:00,1.7132,1.71475,1.7117,1.71415,344800000.0
2008-04-14 14:35:00,1.71415,1.71635,1.7141,1.7159,212700000.0
2008-04-14 14:40:00,1.7159,1.716,1.71285,1.713,212300000.0
2008-04-14 14:45:00,1.713,1.7134,1.71125,1.71155,294900000.0
2008-04-14 14:50:00,1.71165,1.71225,1.71065,1.7118,153600000.0
2008-04-14 14:55:00,1.7118,1.7138,1.7114,1.71345,148700000.0
2008-04-14 15:00:00,1.71345,1.7144,1.7132,1.7138,164200000.0
2008-04-14 15:05:00,1.7138,1.7146,1.71325,1.7138,146700000.0
2008-04-14 15:10:00,1.7138,1.714,1.7122,1.71255,238600000.0
2008-04-14 15:15:00,1.71255,1.7133,1.71205,1.7125,187600000.0
2008-04-14 15:20:00,1.71245,1.713,1.7118,1.7125,214500000.0
2008-04-14 15:25:00,1.7125,1.71275,1.7117,1.7117,176400000.0
2008-04-14 15:30:00,1.7118,1.7128,1.7116,1.71225,146200000.0
2008-04-14 15:35:00,1.7122,1.7124,1.7105,1.71125,170400000.0
2008-04-14 15:40:00,1.71125,1.7118,1.7108,1.7117,252900000.0
2008-04-14 15:45:00,1.7117,1.7119,1.7108,1.7118,256100000.0
2008-04-14 15:50:00,1.7118,1.7123,1.711,1.71125,193600000.0
2008-04-14 15:55:00,1.71135,1.7135,1.7111,1.7127,238500000.0
2008-04-14 16:00:00,1.7125,1.7128,1.7107,1.7109,242900000.0
2008-04-14 16:05:00,1.7109,1.7136,1.7107,1.71345,277500000.0
2008-04-14 16:10:00,1.71345,1.7156,1.7132,1.7146,264300000.0
2008-04-14 16:15:00,1.7146,1.7147,1.71325,1.7134,207200000.0
2008-04-14 16:20:00,1.71335,1.7153,1.71275,1.7149,190600000.0
2008-04-14 16:25:00,1.715,1.7152,1.7145,1.715,193400000.0
2008-04-14 16:30:00,1.715,1.7153,1.7142,1.7142,151900000.0
2008-04-14 16:35:00,1.7142,1.7149,1.7142,1.7147,146500000.0
2008-04-14 16:40:00,1.7147,1.715,1.7133,1.7138,141300000.0
2008-04-14 16:45:00,1.71385,1.7142,1.7133,1.7137,148900000.0
2008-04-14 16:50:00,1.7137,1.7161,1.7137,1.7161,164000000.0
2008-04-14 16:55:00,1.7161,1.7161,1.715,1.7155,161400000.0
2008-04-14 17:00:00,1.7155,1.7161,1.7151,1.7161,253000000.0
2008-04-14 17:05:00,1.7161,1.7179,1.7157,1.7163,316500000.0
2008-04-14 17:10:00,1.7163,1.7166,1.71505,1.7161,258000000.0
2008-04-14 17:15:00,1.7161,1.7168,1.71485,1.715,143000000.0
2008-04-14 17:20:00,1.715,1.7159,1.71435,1.7154,254600000.0
2008-04-14 17:25:00,1.7154,1.7161,1.7153,1.7158,230800000.0
2008-04-14 17:30:00,1.7158,1.7166,1.7153,1.71545,436300000.0
2008-04-14 17:35:00,1.7154,1.7157,1.71475,1.7154,119900000.0
2008-04-14 17:40:00,1.7154,1.7155,1.7137,1.71395,176300000.0
2008-04-14 17:45:00,1.71395,1.7159,1.71395,1.71525,240700000.0
2008-04-14 17:50:00,1.71525,1.7163,1.71495,1.71525,239900000.0
2008-04-14 17:55:00,1.71525,1.7155,1.7146,1.7151,179600000.0
2008-04-14 18:00:00,1.7151,1.71605,1.7147,1.7148,362100000.0
2008-04-14 18:05:00,1.7148,1.7161,1.7145,1.7147,423000000.0
2008-04-14 18:10:00,1.7146,1.7158,1.71435,1.71535,198800000.0
2008-04-14 18:15:00,1.71535,1.717,1.71535,1.7166,140200000.0
2008-04-14 18:20:00,1.7166,1.71665,1.7153,1.7155,160500000.0
2008-04-14 18:25:00,1.7155,1.7155,1.71415,1.7143,200200000.0
2008-04-14 18:30:00,1.7143,1.7158,1.71385,1.7152,146900000.0
2008-04-14 18:35:00,1.7152,1.7152,1.7136,1.71365,96900000.0
2008-04-14 18:40:00,1.71365,1.71475,1.71355,1.71365,120700000.0
2008-04-14 18:45:00,1.7137,1.7145,1.7106,1.7106,238900000.0
2008-04-14 18:50:00,1.7106,1.7108,1.7097,1.7105,390200000.0
2008-04-14 18:55:00,1.7105,1.71115,1.71045,1.7108,133200000.0
2008-04-14 19:00:00,1.7108,1.7117,1.7107,1.7113,161800000.0
2008-04-14 19:05:00,1.7113,1.71165,1.7112,1.7115,64800000.0
2008-04-14 19:10:00,1.7115,1.7115,1.71,1.7107,123500000.0
2008-04-14 19:15:00,1.7107,1.7121,1.7106,1.7118,97700000.0
2008-04-14 19:20:00,1.7118,1.7119,1.7108,1.7108,73200000.0
2008-04-14 19:25:00,1.7108,1.7113,1.7107,1.7108,80500000.0
2008-04-14 19:30:00,1.7109,1.7113,1.7109,1.71115,86900000.0
2008-04-14 19:35:00,1.71115,1.7118,1.711,1.7114,128800000.0
2008-04-14 19:40:00,1.7114,1.7114,1.7108,1.7111,85100000.0
2008-04-14 19:45:00,1.7111,1.7127,1.711,1.7123,122700000.0
2008-04-14 19:50:00,1.7123,1.71255,1.71155,1.7122,109500000.0
2008-04-14 19:55:00,1.7122,1.7126,1.71195,1.71195,101400000.0
2008-04-14 20:00:00,1.71195,1.7123,1.7116,1.7116,156300000.0
2008-04-14 20:05:00,1.71165,1.7119,1.7105,1.71095,111000000.0
2008-04-14 20:10:00,1.71095,1.71105,1.70985,1.70985,193000000.0
2008-04-14 20:15:00,1.7098,1.7103,1.70895,1.70965,111000000.0
2008-04-14 20:20:00,1.70965,1.70975,1.7071,1.7071,101600000.0
2008-04-14 20:25:00,1.7071,1.70805,1.70705,1.70755,99200000.0
2008-04-14 20:30:00,1.70755,1.708,1.70755,1.7076,75000000.0
2008-04-14 20:35:00,1.7076,1.70855,1.70755,1.70825,133200000.0
2008-04-14 20:40:00,1.7082,1.7085,1.7079,1.7079,92900000.0
2008-04-14 20:45:00,1.7079,1.7081,1.7075,1.70785,108200000.0
2008-04-14 20:50:00,1.7079,1.70885,1.7079,1.7087,158800000.0
2008-04-14 20:55:00,1.70875,1.71,1.70875,1.70965,104000000.0
2008-04-14 21:00:00,1.70965,1.7099,1.7087,1.709,153200000.0
2008-04-14 21:05:00,1.709,1.7097,1.7086,1.7094,71000000.0
2008-04-14 21:10:00,1.7095,1.7101,1.7092,1.70985,58100000.0
2008-04-14 21:15:00,1.7099,1.71015,1.70975,1.70985,62000000.0
2008-04-14 21:20:00,1.70985,1.70985,1.70925,1.70935,49700000.0
2008-04-14 21:25:00,1.70935,1.70945,1.7091,1.7093,52900000.0
2008-04-14 21:30:00,1.7093,1.7099,1.7093,1.7094,26800000.0
2008-04-14 21:35:00,1.7094,1.70945,1.7085,1.709,59300000.0
2008-04-14 21:40:00,1.709,1.7093,1.7087,1.709,41000000.0
2008-04-14 21:45:00,1.709,1.7093,1.7089,1.70915,56900000.0
2008-04-14 21:50:00,1.70915,1.7098,1.70885,1.7091,40600000.0
2008-04-14 21:55:00,1.7091,1.7094,1.70735,1.7078,93200000.0
2008-04-14 22:00:00,1.7078,1.7084,1.7072,1.7078,84700000.0
2008-04-14 22:05:00,1.7078,1.7093,1.7078,1.7091,64500000.0
2008-04-14 22:10:00,1.7091,1.7092,1.7086,1.7091,50400000.0
2008-04-14 22:15:00,1.7091,1.7091,1.7086,1.7087,15700000.0
2008-04-14 22:20:00,1.7087,1.7092,1.7083,1.709,70100000.0
2008-04-14 22:25:00,1.709,1.7092,1.70785,1.7089,122400000.0
2008-04-14 22:30:00,1.7089,1.70895,1.7079,1.708,63300000.0
2008-04-14 22:35:00,1.708,1.70815,1.7074,1.7076,64400000.0
2008-04-14 22:40:00,1.7076,1.7076,1.70725,1.7075,35500000.0
2008-04-14 22:45:00,1.7075,1.7083,1.70745,1.70765,162400000.0
2008-04-14 22:50:00,1.70765,1.7082,1.7072,1.7079,210900000.0
2008-04-14 22:55:00,1.7079,1.7084,1.7079,1.70795,70900000.0
2008-04-14 23:00:00,1.70795,1.70795,1.70715,1.70725,349200000.0
2008-04-14 23:05:00,1.7072,1.7083,1.7068,1.7083,937600000.0
2008-04-14 23:10:00,1.7083,1.7098,1.70815,1.7088,764100000.0
2008-04-14 23:15:00,1.7088,1.709,1.7081,1.7087,783500000.0
2008-04-14 23:20:00,1.7087,1.7096,1.7084,1.7093,518100000.0
2008-04-14 23:25:00,1.7093,1.7102,1.7092,1.7096,228400000.0
2008-04-14 23:30:00,1.7096,1.7097,1.709,1.7097,45000000.0
2008-04-14 23:35:00,1.7097,1.7104,1.7097,1.70975,13800000.0
2008-04-14 23:40:00,1.7098,1.7098,1.709,1.7095,72400000.0
2008-04-14 23:45:00,1.7095,1.7095,1.70915,1.7093,6800000.0
2008-04-14 23:50:00,1.7093,1.7094,1.708,1.7083,25700000.0
2008-04-14 23:55:00,1.7083,1.7083,1.7077,1.7079,103600000.0
2008-04-15 00:00:00,1.7081,1.7081,1.7079,1.7081,109600000.0
2008-04-15 00:05:00,1.7077,1.7085,1.7077,1.7083,347500000.0
2008-04-15 00:10:00,1.7084,1.7085,1.7079,1.7081,60300000.0
2008-04-15 00:15:00,1.7081,1.7082,1.7079,1.7081,132900000.0
2008-04-15 00:20:00,1.7081,1.709,1.708,1.7089,81600000.0
2008-04-15 00:25:00,1.7089,1.7097,1.70875,1.70925,99800000.0
2008-04-15 00:30:00,1.70925,1.70955,1.70915,1.70955,77400000.0
2008-04-15 00:35:00,1.70955,1.70955,1.7091,1.7094,37600000.0
2008-04-15 00:40:00,1.7094,1.7094,1.7091,1.70915,71400000.0
2008-04-15 00:45:00,1.70915,1.7096,1.70785,1.7093,317400000.0
2008-04-15 00:50:00,1.7093,1.7094,1.7074,1.70775,129100000.0
2008-04-15 00:55:00,1.70785,1.7086,1.70765,1.7085,869200000.0
2008-04-15 01:00:00,1.7085,1.7087,1.7069,1.7083,201000000.0
2008-04-15 01:05:00,1.7083,1.7089,1.7079,1.7082,777100000.0
2008-04-15 01:10:00,1.7082,1.7091,1.7082,1.7084,670600000.0
2008-04-15 01:15:00,1.7084,1.7085,1.70775,1.70775,399800000.0
2008-04-15 01:20:00,1.70775,1.7078,1.7074,1.7074,187900000.0
2008-04-15 01:25:00,1.7074,1.7076,1.7066,1.7072,153600000.0
2008-04-15 01:30:00,1.7072,1.7079,1.7069,1.7071,433700000.0
2008-04-15 01:35:00,1.7071,1.7077,1.7068,1.7075,217800000.0
2008-04-15 01:40:00,1.7075,1.7076,1.707,1.7071,303600000.0
2008-04-15 01:45:00,1.7071,1.7082,1.707,1.7082,280300000.0
2008-04-15 01:50:00,1.7082,1.7084,1.7078,1.7082,288300000.0
2008-04-15 01:55:00,1.7082,1.7094,1.70805,1.70925,285900000.0
2008-04-15 02:00:00,1.7092,1.7092,1.707,1.707,635900000.0
2008-04-15 02:05:00,1.707,1.7083,1.707,1.7081,591700000.0
2008-04-15 02:10:00,1.7081,1.7089,1.7077,1.7082,368600000.0
2008-04-15 02:15:00,1.708,1.709,1.7079,1.7089,204100000.0
2008-04-15 02:20:00,1.7089,1.7099,1.7087,1.7098,379600000.0
2008-04-15 02:25:00,1.7098,1.7099,1.7092,1.7094,312300000.0
2008-04-15 02:30:00,1.7094,1.7095,1.7091,1.7093,120300000.0
2008-04-15 02:35:00,1.7094,1.7099,1.7093,1.7099,65000000.0
2008-04-15 02:40:00,1.7099,1.71,1.7096,1.70985,322200000.0
2008-04-15 02:45:00,1.7098,1.7099,1.709,1.709,247900000.0
2008-04-15 02:50:00,1.7089,1.7091,1.7083,1.70905,373100000.0
2008-04-15 02:55:00,1.70905,1.7093,1.7087,1.7091,191100000.0
2008-04-15 03:00:00,1.7091,1.7093,1.7089,1.7092,96300000.0
2008-04-15 03:05:00,1.7092,1.7094,1.7083,1.7086,180100000.0
2008-04-15 03:10:00,1.7086,1.7089,1.7084,1.7086,93400000.0
2008-04-15 03:15:00,1.7086,1.7087,1.7072,1.7081,322000000.0
2008-04-15 03:20:00,1.7081,1.7084,1.7078,1.7078,98400000.0
2008-04-15 03:25:00,1.7078,1.7087,1.7078,1.7083,211300000.0
2008-04-15 03:30:00,1.7081,1.7113,1.7081,1.7093,359000000.0
2008-04-15 03:35:00,1.7093,1.7107,1.7092,1.7105,504800000.0
2008-04-15 03:40:00,1.7105,1.7111,1.7096,1.7097,415900000.0
2008-04-15 03:45:00,1.7097,1.7098,1.7088,1.70915,179900000.0
2008-04-15 03:50:00,1.70915,1.7094,1.70895,1.7091,129600000.0
2008-04-15 03:55:00,1.7091,1.7093,1.7077,1.7079,234400000.0
2008-04-15 04:00:00,1.7079,1.7079,1.7067,1.7072,302900000.0
2008-04-15 04:05:00,1.7072,1.7074,1.7069,1.7073,181400000.0
2008-04-15 04:10:00,1.7073,1.7077,1.7069,1.7069,229300000.0
2008-04-15 04:15:00,1.7069,1.7077,1.7067,1.7074,233800000.0
2008-04-15 04:20:00,1.7074,1.70755,1.7064,1.7068,242900000.0
2008-04-15 04:25:00,1.7068,1.7077,1.7067,1.7069,245900000.0
2008-04-15 04:30:00,1.7069,1.7069,1.7065,1.7066,134100000.0
2008-04-15 04:35:00,1.7067,1.7072,1.7065,1.7065,167300000.0
2008-04-15 04:40:00,1.7065,1.7069,1.7062,1.7062,247700000.0
2008-04-15 04:45:00,1.7062,1.7074,1.7061,1.7068,321700000.0
2008-04-15 04:50:00,1.7068,1.7072,1.7062,1.7066,248200000.0
2008-04-15 04:55:00,1.7066,1.7069,1.7066,1.7068,91500000.0
2008-04-15 05:00:00,1.7068,1.7068,1.7064,1.7065,87500000.0
2008-04-15 05:05:00,1.7065,1.7069,1.7065,1.7067,62900000.0
2008-04-15 05:10:00,1.7067,1.7071,1.7065,1.7065,162200000.0
2008-04-15 05:15:00,1.7065,1.7065,1.7041,1.7048,555000000.0
2008-04-15 05:20:00,1.7047,1.7052,1.7041,1.705,287900000.0
2008-04-15 05:25:00,1.7053,1.7057,1.7044,1.7045,253600000.0
2008-04-15 05:30:00,1.7045,1.7045,1.7028,1.7034,909200000.0
2008-04-15 05:35:00,1.7034,1.7041,1.7031,1.7036,241700000.0
2008-04-15 05:40:00,1.7036,1.7042,1.7034,1.7035,177100000.0
2008-04-15 05:45:00,1.7035,1.704,1.7035,1.7038,275400000.0
2008-04-15 05:50:00,1.7038,1.7038,1.7021,1.7031,448500000.0
2008-04-15 05:55:00,1.7031,1.7036,1.70275,1.7036,354600000.0
2008-04-15 06:00:00,1.7036,1.7037,1.7024,1.7027,361400000.0
2008-04-15 06:05:00,1.7027,1.7034,1.7027,1.7034,297000000.0
2008-04-15 06:10:00,1.7033,1.7036,1.7029,1.703,272500000.0
2008-04-15 06:15:00,1.703,1.7035,1.7024,1.7026,293600000.0
2008-04-15 06:20:00,1.7026,1.7026,1.7018,1.7024,221100000.0
2008-04-15 06:25:00,1.7024,1.70255,1.7023,1.7025,119300000.0
2008-04-15 06:30:00,1.7025,1.7027,1.7022,1.7026,194600000.0
2008-04-15 06:35:00,1.7024,1.7032,1.7024,1.703,222700000.0
2008-04-15 06:40:00,1.703,1.7032,1.7028,1.7032,190400000.0
2008-04-15 06:45:00,1.7032,1.7033,1.7028,1.7031,129500000.0
2008-04-15 06:50:00,1.7031,1.7034,1.7029,1.7031,166000000.0
2008-04-15 06:55:00,1.7031,1.7031,1.70275,1.7029,115600000.0
2008-04-15 07:00:00,1.7029,1.703,1.7019,1.7019,219200000.0
2008-04-15 07:05:00,1.7016,1.702,1.7016,1.7016,278300000.0
2008-04-15 07:10:00,1.7016,1.7026,1.7015,1.7023,227700000.0
2008-04-15 07:15:00,1.7023,1.7024,1.702,1.7022,189700000.0
2008-04-15 07:20:00,1.7022,1.7023,1.7017,1.702,163400000.0
2008-04-15 07:25:00,1.702,1.7027,1.7018,1.7027,251000000.0
2008-04-15 07:30:00,1.7027,1.7027,1.70145,1.7019,268500000.0
2008-04-15 07:35:00,1.7019,1.703,1.70175,1.70285,277200000.0
2008-04-15 07:40:00,1.70285,1.7033,1.7027,1.703,177200000.0
2008-04-15 07:45:00,1.703,1.7033,1.7024,1.7025,203900000.0
2008-04-15 07:50:00,1.7025,1.7032,1.7019,1.7031,316400000.0
2008-04-15 07:55:00,1.7031,1.70415,1.7029,1.70405,259800000.0
2008-04-15 08:00:00,1.70405,1.70405,1.703,1.7031,295000000.0
2008-04-15 08:05:00,1.7031,1.7043,1.70285,1.70395,516000000.0
2008-04-15 08:10:00,1.70395,1.70475,1.7035,1.7044,357400000.0
2008-04-15 08:15:00,1.70445,1.70445,1.7035,1.7041,296900000.0
2008-04-15 08:20:00,1.7041,1.7048,1.7035,1.70365,584000000.0
2008-04-15 08:25:00,1.70365,1.7045,1.7034,1.7044,441100000.0
2008-04-15 08:30:00,1.70435,1.7048,1.7038,1.7045,475800000.0
2008-04-15 08:35:00,1.7045,1.7046,1.70355,1.70355,381700000.0
2008-04-15 08:40:00,1.7037,1.7042,1.7032,1.70395,264700000.0
2008-04-15 08:45:00,1.70415,1.7047,1.7038,1.7038,256400000.0
2008-04-15 08:50:00,1.7038,1.7038,1.70255,1.7027,284700000.0
2008-04-15 08:55:00,1.7027,1.7031,1.70215,1.7028,694500000.0
2008-04-15 09:00:00,1.7028,1.7029,1.7017,1.7026,1271900000.0
2008-04-15 09:05:00,1.7026,1.7034,1.7021,1.7032,832600000.0
2008-04-15 09:10:00,1.7032,1.7039,1.7031,1.7038,896800000.0
2008-04-15 09:15:00,1.7038,1.7054,1.7036,1.7051,712300000.0
2008-04-15 09:20:00,1.7051,1.7063,1.705,1.7063,993000000.0
2008-04-15 09:25:00,1.7062,1.7076,1.70585,1.70675,662200000.0
2008-04-15 09:30:00,1.70675,1.7075,1.70675,1.7073,640100000.0
2008-04-15 09:35:00,1.7073,1.7084,1.7069,1.7081,883600000.0
2008-04-15 09:40:00,1.7081,1.7087,1.7072,1.7082,1034200000.0
2008-04-15 09:45:00,1.7082,1.70955,1.7078,1.7079,987200000.0
2008-04-15 09:50:00,1.7079,1.7085,1.7074,1.7076,969500000.0
2008-04-15 09:55:00,1.7076,1.7091,1.7074,1.7088,663300000.0
2008-04-15 10:00:00,1.7088,1.70985,1.70875,1.7096,275300000.0
2008-04-15 10:05:00,1.7096,1.711,1.70915,1.70985,379600000.0
2008-04-15 10:10:00,1.70985,1.711,1.7095,1.71065,338600000.0
2008-04-15 10:15:00,1.7108,1.7118,1.71045,1.711,531900000.0
2008-04-15 10:20:00,1.711,1.71175,1.7109,1.7112,283200000.0
2008-04-15 10:25:00,1.7112,1.7115,1.7101,1.7102,137000000.0
2008-04-15 10:30:00,1.7102,1.7125,1.7099,1.711,239600000.0
2008-04-15 10:35:00,1.711,1.711,1.709,1.70965,322400000.0
2008-04-15 10:40:00,1.70975,1.7104,1.7091,1.7102,195900000.0
2008-04-15 10:45:00,1.7102,1.7125,1.70995,1.7123,226300000.0
2008-04-15 10:50:00,1.7123,1.7148,1.71225,1.71425,212600000.0
2008-04-15 10:55:00,1.71425,1.7144,1.7127,1.7128,248200000.0
2008-04-15 11:00:00,1.7127,1.713,1.7092,1.7094,699800000.0
2008-04-15 11:05:00,1.7094,1.7117,1.70895,1.7109,291100000.0
2008-04-15 11:10:00,1.7109,1.7133,1.7106,1.7123,357900000.0
2008-04-15 11:15:00,1.7123,1.7131,1.71165,1.7128,299900000.0
2008-04-15 11:20:00,1.7128,1.71285,1.71165,1.7123,264500000.0
2008-04-15 11:25:00,1.7122,1.71265,1.71135,1.7114,208400000.0
2008-04-15 11:30:00,1.7114,1.7123,1.711,1.71105,172500000.0
2008-04-15 11:35:00,1.71105,1.7112,1.7098,1.7107,218900000.0
2008-04-15 11:40:00,1.71065,1.712,1.71065,1.712,157900000.0
2008-04-15 11:45:00,1.712,1.7122,1.7108,1.7109,124100000.0
2008-04-15 11:50:00,1.7109,1.7116,1.7109,1.71115,137400000.0
2008-04-15 11:55:00,1.71115,1.71175,1.711,1.71135,221300000.0
2008-04-15 12:00:00,1.71135,1.7118,1.71105,1.7116,234500000.0
2008-04-15 12:05:00,1.7116,1.713,1.71155,1.71245,94900000.0
2008-04-15 12:10:00,1.71245,1.71245,1.7115,1.71195,190100000.0
2008-04-15 12:15:00,1.71195,1.7123,1.71065,1.7113,193000000.0
2008-04-15 12:20:00,1.7113,1.71205,1.71095,1.71145,116700000.0
2008-04-15 12:25:00,1.7114,1.7125,1.7112,1.7122,204500000.0
2008-04-15 12:30:00,1.71225,1.71255,1.7111,1.7116,275400000.0
2008-04-15 12:35:00,1.7116,1.7126,1.71095,1.7115,191100000.0
2008-04-15 12:40:00,1.7115,1.7115,1.7109,1.71115,142800000.0
2008-04-15 12:45:00,1.71115,1.7118,1.71115,1.7118,255700000.0
2008-04-15 12:50:00,1.7118,1.7136,1.7116,1.7133,292400000.0
2008-04-15 12:55:00,1.7133,1.7134,1.7127,1.7127,122700000.0
2008-04-15 13:00:00,1.7127,1.7127,1.7109,1.71175,240400000.0
2008-04-15 13:05:00,1.71175,1.71245,1.71175,1.7119,106600000.0
2008-04-15 13:10:00,1.7119,1.7128,1.7119,1.71205,141600000.0
2008-04-15 13:15:00,1.71205,1.7129,1.71205,1.7127,151600000.0
2008-04-15 13:20:00,1.7127,1.7136,1.7123,1.71345,139500000.0
2008-04-15 13:25:00,1.71345,1.7136,1.7126,1.7136,133800000.0
2008-04-15 13:30:00,1.7136,1.7139,1.7132,1.7134,123100000.0
2008-04-15 13:35:00,1.7134,1.71395,1.7132,1.7138,151500000.0
2008-04-15 13:40:00,1.7138,1.7146,1.7136,1.7138,176500000.0
2008-04-15 13:45:00,1.7138,1.7146,1.7134,1.7134,198700000.0
2008-04-15 13:50:00,1.7134,1.7143,1.71325,1.7139,174600000.0
2008-04-15 13:55:00,1.7139,1.7144,1.7126,1.7126,153800000.0
2008-04-15 14:00:00,1.71255,1.7134,1.7118,1.7128,200500000.0
2008-04-15 14:05:00,1.7128,1.7139,1.7127,1.7137,205300000.0
2008-04-15 14:10:00,1.7137,1.7137,1.7118,1.7118,156100000.0
2008-04-15 14:15:00,1.71175,1.714,1.71175,1.71325,219100000.0
2008-04-15 14:20:00,1.71315,1.7134,1.71125,1.712,190200000.0
2008-04-15 14:25:00,1.712,1.712,1.7104,1.7104,216200000.0
2008-04-15 14:30:00,1.7105,1.7109,1.7092,1.70935,522600000.0
2008-04-15 14:35:00,1.70935,1.7094,1.7078,1.7085,278700000.0
2008-04-15 14:40:00,1.7085,1.7099,1.7075,1.7098,435100000.0
2008-04-15 14:45:00,1.70965,1.70965,1.7076,1.7088,277700000.0
2008-04-15 14:50:00,1.7088,1.7092,1.7082,1.709,209900000.0
2008-04-15 14:55:00,1.709,1.7092,1.7078,1.7091,508900000.0
2008-04-15 15:00:00,1.709,1.7093,1.70695,1.70775,551200000.0
2008-04-15 15:05:00,1.70775,1.70855,1.70715,1.7083,261300000.0
2008-04-15 15:10:00,1.7083,1.7098,1.7083,1.7098,207800000.0
2008-04-15 15:15:00,1.7098,1.7099,1.70775,1.7082,247600000.0
2008-04-15 15:20:00,1.7082,1.7084,1.7075,1.70775,231200000.0
2008-04-15 15:25:00,1.70775,1.7095,1.70775,1.70915,251600000.0
2008-04-15 15:30:00,1.70915,1.70945,1.7083,1.7086,249300000.0
2008-04-15 15:35:00,1.7086,1.7092,1.7077,1.7088,289800000.0
2008-04-15 15:40:00,1.7087,1.7098,1.7087,1.7091,253100000.0
2008-04-15 15:45:00,1.7091,1.7098,1.70845,1.7091,202700000.0
2008-04-15 15:50:00,1.7091,1.7098,1.7088,1.7094,208600000.0
2008-04-15 15:55:00,1.70945,1.70995,1.7082,1.7085,185500000.0
2008-04-15 16:00:00,1.7085,1.709,1.7082,1.70895,258400000.0
2008-04-15 16:05:00,1.70895,1.7099,1.7086,1.7094,174200000.0
2008-04-15 16:10:00,1.7094,1.71055,1.7089,1.7105,192200000.0
2008-04-15 16:15:00,1.7105,1.7112,1.71,1.711,181700000.0
2008-04-15 16:20:00,1.711,1.7113,1.70965,1.7111,175600000.0
2008-04-15 16:25:00,1.711,1.7115,1.7107,1.711,190000000.0
2008-04-15 16:30:00,1.711,1.7113,1.7104,1.7107,174100000.0
2008-04-15 16:35:00,1.7107,1.7109,1.7095,1.71,139100000.0
2008-04-15 16:40:00,1.71,1.7112,1.71,1.7109,149600000.0
2008-04-15 16:45:00,1.7109,1.7112,1.70985,1.7104,156500000.0
2008-04-15 16:50:00,1.7104,1.7109,1.7097,1.71065,193700000.0
2008-04-15 16:55:00,1.7107,1.7107,1.7091,1.7095,197400000.0
2008-04-15 17:00:00,1.7095,1.7098,1.7085,1.709,152800000.0
2008-04-15 17:05:00,1.709,1.7097,1.7086,1.7095,119600000.0
2008-04-15 17:10:00,1.7095,1.71,1.7093,1.7095,94400000.0
2008-04-15 17:15:00,1.7095,1.7108,1.7095,1.71,167900000.0
2008-04-15 17:20:00,1.71,1.7105,1.7097,1.71,129500000.0
2008-04-15 17:25:00,1.71,1.7112,1.7098,1.711,163500000.0
2008-04-15 17:30:00,1.7111,1.7115,1.7107,1.7114,165800000.0
2008-04-15 17:35:00,1.7114,1.7115,1.71055,1.711,182900000.0
2008-04-15 17:40:00,1.711,1.7116,1.70985,1.70985,308200000.0
2008-04-15 17:45:00,1.7099,1.7107,1.70965,1.7097,162900000.0
2008-04-15 17:50:00,1.7098,1.7098,1.70925,1.70945,115900000.0
2008-04-15 17:55:00,1.70945,1.7096,1.7087,1.7091,149000000.0
2008-04-15 18:00:00,1.7093,1.7094,1.7083,1.7084,107200000.0
2008-04-15 18:05:00,1.7085,1.7092,1.7084,1.7089,101000000.0
2008-04-15 18:10:00,1.7089,1.7093,1.70845,1.70855,73800000.0
2008-04-15 18:15:00,1.70855,1.7097,1.7085,1.7097,88700000.0
2008-04-15 18:20:00,1.7097,1.70975,1.7087,1.7089,101400000.0
2008-04-15 18:25:00,1.7091,1.70935,1.7087,1.7088,89300000.0
2008-04-15 18:30:00,1.7088,1.709,1.70785,1.7085,96100000.0
2008-04-15 18:35:00,1.7085,1.7086,1.70745,1.708,95700000.0
2008-04-15 18:40:00,1.708,1.7084,1.7076,1.70775,95900000.0
2008-04-15 18:45:00,1.70775,1.7084,1.7076,1.7077,49900000.0
2008-04-15 18:50:00,1.7077,1.7082,1.7069,1.7079,61300000.0
2008-04-15 18:55:00,1.7079,1.7083,1.7079,1.70805,181400000.0
2008-04-15 19:00:00,1.70815,1.7086,1.7078,1.7082,214600000.0
2008-04-15 19:05:00,1.7082,1.7085,1.7077,1.70815,71600000.0
2008-04-15 19:10:00,1.70815,1.7082,1.707,1.70735,80400000.0
2008-04-15 19:15:00,1.70735,1.7074,1.7062,1.70715,169700000.0
2008-04-15 19:20:00,1.70715,1.7072,1.7063,1.7068,136000000.0
2008-04-15 19:25:00,1.7068,1.7068,1.7051,1.70545,115700000.0
2008-04-15 19:30:00,1.70545,1.7058,1.70395,1.7053,193900000.0
2008-04-15 19:35:00,1.7053,1.70635,1.7048,1.7063,142300000.0
2008-04-15 19:40:00,1.7064,1.7068,1.7062,1.7065,111000000.0
2008-04-15 19:45:00,1.7065,1.7067,1.70515,1.7056,138800000.0
2008-04-15 19:50:00,1.7056,1.7063,1.7056,1.70605,76500000.0
2008-04-15 19:55:00,1.70605,1.7064,1.70565,1.70615,76500000.0
2008-04-15 20:00:00,1.7062,1.7069,1.7057,1.7066,90800000.0
2008-04-15 20:05:00,1.7066,1.707,1.70645,1.7069,94800000.0
2008-04-15 20:10:00,1.70695,1.707,1.7065,1.707,72800000.0
2008-04-15 20:15:00,1.707,1.7076,1.7066,1.7067,71600000.0
2008-04-15 20:20:00,1.7067,1.70755,1.70615,1.7066,111100000.0
2008-04-15 20:25:00,1.7066,1.7067,1.70595,1.7065,92400000.0
2008-04-15 20:30:00,1.7065,1.70705,1.7063,1.70705,113100000.0
2008-04-15 20:35:00,1.70705,1.7075,1.70685,1.7072,107100000.0
2008-04-15 20:40:00,1.7072,1.7081,1.70685,1.708,71800000.0
2008-04-15 20:45:00,1.708,1.70805,1.7077,1.7078,62600000.0
2008-04-15 20:50:00,1.7078,1.7086,1.7077,1.7084,129000000.0
2008-04-15 20:55:00,1.70845,1.7087,1.708,1.70835,123800000.0
2008-04-15 21:00:00,1.70835,1.70845,1.70785,1.7081,86900000.0
2008-04-15 21:05:00,1.7081,1.7081,1.70745,1.70755,70600000.0
2008-04-15 21:10:00,1.70755,1.70755,1.7072,1.7072,27300000.0
2008-04-15 21:15:00,1.7072,1.7072,1.70655,1.70655,56500000.0
2008-04-15 21:20:00,1.70655,1.7069,1.70635,1.70675,89500000.0
2008-04-15 21:25:00,1.70675,1.7071,1.70665,1.70705,61500000.0
2008-04-15 21:30:00,1.707,1.7071,1.7061,1.7068,123300000.0
2008-04-15 21:35:00,1.7068,1.707,1.70645,1.70695,83200000.0
2008-04-15 21:40:00,1.70695,1.70725,1.70665,1.70725,83000000.0
2008-04-15 21:45:00,1.70725,1.7073,1.7067,1.7073,49800000.0
2008-04-15 21:50:00,1.7073,1.7075,1.7072,1.7073,30300000.0
2008-04-15 21:55:00,1.7073,1.70825,1.7073,1.70795,80500000.0
2008-04-15 22:00:00,1.7079,1.7083,1.7079,1.7082,87000000.0
2008-04-15 22:05:00,1.7082,1.7087,1.708,1.7085,84200000.0
2008-04-15 22:10:00,1.7085,1.7085,1.70725,1.7077,77000000.0
2008-04-15 22:15:00,1.7077,1.7078,1.70535,1.7055,92000000.0
2008-04-15 22:20:00,1.7055,1.7058,1.7036,1.7042,128000000.0
2008-04-15 22:25:00,1.7042,1.70445,1.70355,1.70375,113400000.0
2008-04-15 22:30:00,1.70375,1.70415,1.70205,1.7035,205800000.0
2008-04-15 22:35:00,1.7035,1.7042,1.70285,1.7042,115370000.0
2008-04-15 22:40:00,1.7043,1.7055,1.7041,1.7055,77500000.0
2008-04-15 22:45:00,1.7055,1.70585,1.70515,1.70515,57200000.0
2008-04-15 22:50:00,1.70515,1.7066,1.705,1.7056,128500000.0
2008-04-15 22:55:00,1.7053,1.7054,1.7031,1.7031,158100000.0
2008-04-15 23:00:00,1.7031,1.7039,1.7031,1.7036,736800000.0
2008-04-15 23:05:00,1.7036,1.704,1.703,1.7032,535600000.0
2008-04-15 23:10:00,1.7032,1.7035,1.7027,1.70335,242100000.0
2008-04-15 23:15:00,1.7035,1.7035,1.7029,1.70305,208800000.0
2008-04-15 23:20:00,1.70305,1.70305,1.7023,1.70235,200300000.0
2008-04-15 23:25:00,1.70235,1.7037,1.7023,1.70345,55700000.0
2008-04-15 23:30:00,1.70345,1.7041,1.7033,1.7037,52300000.0
2008-04-15 23:35:00,1.7037,1.7041,1.7034,1.7037,48500000.0
2008-04-15 23:40:00,1.7037,1.70415,1.7037,1.7039,49900000.0
2008-04-15 23:45:00,1.7039,1.7045,1.7037,1.7038,320200000.0
2008-04-15 23:50:00,1.7038,1.7042,1.7038,1.704,18200000.0
2008-04-15 23:55:00,1.704,1.7041,1.7037,1.7037,192700000.0
2008-04-16 00:00:00,1.7037,1.7038,1.703,1.7034,125700000.0
2008-04-16 00:05:00,1.7034,1.7034,1.7025,1.7027,211000000.0
2008-04-16 00:10:00,1.7027,1.7028,1.7023,1.7024,424500000.0
2008-04-16 00:15:00,1.7024,1.7026,1.702,1.7024,424300000.0
2008-04-16 00:20:00,1.7024,1.7031,1.7009,1.7029,614600000.0
2008-04-16 00:25:00,1.7028,1.7037,1.7023,1.7031,844600000.0
2008-04-16 00:30:00,1.7031,1.7033,1.7026,1.7033,279700000.0
2008-04-16 00:35:00,1.7032,1.7038,1.7026,1.7038,925600000.0
2008-04-16 00:40:00,1.7038,1.70435,1.7035,1.7041,273400000.0
2008-04-16 00:45:00,1.7041,1.7042,1.7036,1.7038,120300000.0
2008-04-16 00:50:00,1.7038,1.7046,1.7034,1.7044,374800000.0
2008-04-16 00:55:00,1.7044,1.7053,1.7042,1.7052,347500000.0
2008-04-16 01:00:00,1.7052,1.7059,1.7042,1.7043,213900000.0
2008-04-16 01:05:00,1.7043,1.705,1.7035,1.7038,488200000.0
2008-04-16 01:10:00,1.7038,1.7042,1.7036,1.7036,75400000.0
2008-04-16 01:15:00,1.7039,1.704,1.703,1.7034,205700000.0
2008-04-16 01:20:00,1.7034,1.7037,1.703,1.7034,276400000.0
2008-04-16 01:25:00,1.7034,1.7034,1.7026,1.7028,111900000.0
2008-04-16 01:30:00,1.7028,1.7035,1.7025,1.7029,199600000.0
2008-04-16 01:35:00,1.7029,1.7037,1.7027,1.7036,218400000.0
2008-04-16 01:40:00,1.7036,1.7036,1.7031,1.7034,188600000.0
2008-04-16 01:45:00,1.7034,1.7038,1.7032,1.7035,229000000.0
2008-04-16 01:50:00,1.7035,1.7037,1.7033,1.7035,150000000.0
2008-04-16 01:55:00,1.7035,1.7041,1.7032,1.704,252300000.0
2008-04-16 02:00:00,1.704,1.7042,1.7035,1.7037,244200000.0
2008-04-16 02:05:00,1.7037,1.7039,1.7033,1.7036,131400000.0
2008-04-16 02:10:00,1.7036,1.7044,1.7036,1.704,153700000.0
2008-04-16 02:15:00,1.704,1.7044,1.7037,1.7043,204000000.0
2008-04-16 02:20:00,1.7043,1.7046,1.7039,1.7042,410000000.0
2008-04-16 02:25:00,1.7042,1.7046,1.7038,1.7043,404700000.0
2008-04-16 02:30:00,1.7043,1.7048,1.7041,1.7045,393300000.0
2008-04-16 02:35:00,1.7045,1.7052,1.7044,1.7049,351100000.0
2008-04-16 02:40:00,1.7049,1.7052,1.7046,1.705,240100000.0
2008-04-16 02:45:00,1.705,1.7051,1.7045,1.7048,164500000.0
2008-04-16 02:50:00,1.7049,1.705,1.7043,1.7045,289000000.0
2008-04-16 02:55:00,1.7044,1.7055,1.7042,1.7053,302600000.0
2008-04-16 03:00:00,1.7053,1.7058,1.7052,1.7057,343400000.0
2008-04-16 03:05:00,1.7057,1.7059,1.705,1.70545,314100000.0
2008-04-16 03:10:00,1.70545,1.7064,1.705,1.7055,390200000.0
2008-04-16 03:15:00,1.7055,1.7059,1.7053,1.7058,331600000.0
2008-04-16 03:20:00,1.7058,1.7061,1.7053,1.7056,335500000.0
2008-04-16 03:25:00,1.7056,1.7063,1.7054,1.70575,312600000.0
2008-04-16 03:30:00,1.7058,1.7063,1.7057,1.7062,294400000.0
2008-04-16 03:35:00,1.7062,1.7066,1.70595,1.7064,182400000.0
2008-04-16 03:40:00,1.7064,1.7065,1.7063,1.7063,115900000.0
2008-04-16 03:45:00,1.7063,1.7065,1.706,1.7063,134600000.0
2008-04-16 03:50:00,1.7063,1.7068,1.7063,1.70675,63100000.0
2008-04-16 03:55:00,1.70675,1.707,1.7059,1.70615,179600000.0
2008-04-16 04:00:00,1.7062,1.7064,1.7057,1.70625,172500000.0
2008-04-16 04:05:00,1.70625,1.7064,1.7056,1.7058,337200000.0
2008-04-16 04:10:00,1.7058,1.7065,1.7057,1.7064,276200000.0
2008-04-16 04:15:00,1.7064,1.7066,1.7058,1.706,120900000.0
2008-04-16 04:20:00,1.706,1.7068,1.706,1.7064,132600000.0
2008-04-16 04:25:00,1.7064,1.7068,1.7062,1.7068,142200000.0
2008-04-16 04:30:00,1.7068,1.7073,1.7065,1.7065,211700000.0
2008-04-16 04:35:00,1.7065,1.707,1.7063,1.7068,310500000.0
2008-04-16 04:40:00,1.7068,1.707,1.7056,1.7056,293600000.0
2008-04-16 04:45:00,1.7057,1.7061,1.7051,1.7053,367900000.0
2008-04-16 04:50:00,1.7053,1.7056,1.7046,1.705,145900000.0
2008-04-16 04:55:00,1.705,1.705,1.7042,1.7044,194700000.0
2008-04-16 05:00:00,1.7044,1.7057,1.7042,1.70505,242100000.0
2008-04-16 05:05:00,1.7051,1.7051,1.7036,1.7039,167500000.0
2008-04-16 05:10:00,1.7039,1.7044,1.7034,1.7039,282400000.0
2008-04-16 05:15:00,1.7039,1.7045,1.7037,1.7042,236400000.0
2008-04-16 05:20:00,1.7042,1.7045,1.704,1.7043,289400000.0
2008-04-16 05:25:00,1.7043,1.7043,1.7034,1.7036,206900000.0
2008-04-16 05:30:00,1.7036,1.704,1.7035,1.7038,174600000.0
2008-04-16 05:35:00,1.7038,1.7044,1.7037,1.7044,145100000.0
2008-04-16 05:40:00,1.7043,1.7054,1.7043,1.7051,132800000.0
2008-04-16 05:45:00,1.7051,1.7053,1.7048,1.705,243100000.0
2008-04-16 05:50:00,1.705,1.7054,1.7049,1.7053,119400000.0
2008-04-16 05:55:00,1.7053,1.7056,1.7052,1.7054,152400000.0
2008-04-16 06:00:00,1.7054,1.7057,1.7053,1.7055,106200000.0
2008-04-16 06:05:00,1.7055,1.70575,1.7049,1.7053,255800000.0
2008-04-16 06:10:00,1.7053,1.7061,1.70505,1.7052,349100000.0
2008-04-16 06:15:00,1.7052,1.70555,1.705,1.7052,193000000.0
2008-04-16 06:20:00,1.7052,1.7057,1.7051,1.70525,600000000.0
2008-04-16 06:25:00,1.70525,1.7053,1.7049,1.7052,214400000.0
2008-04-16 06:30:00,1.7052,1.7055,1.705,1.7054,109900000.0
2008-04-16 06:35:00,1.7054,1.7055,1.7041,1.7046,241800000.0
2008-04-16 06:40:00,1.7046,1.705,1.7046,1.7046,135500000.0
2008-04-16 06:45:00,1.7046,1.7051,1.7046,1.705,94800000.0
2008-04-16 06:50:00,1.705,1.7053,1.705,1.7052,98100000.0
2008-04-16 06:55:00,1.7052,1.7054,1.7051,1.7051,66000000.0
2008-04-16 07:00:00,1.7051,1.7052,1.7045,1.7051,204600000.0
2008-04-16 07:05:00,1.705,1.7054,1.7044,1.7047,265200000.0
2008-04-16 07:10:00,1.7047,1.7048,1.7042,1.7045,239000000.0
2008-04-16 07:15:00,1.7045,1.7049,1.704,1.7045,216100000.0
2008-04-16 07:20:00,1.7046,1.7051,1.7043,1.7048,363500000.0
2008-04-16 07:25:00,1.7048,1.7053,1.7047,1.7052,91200000.0
2008-04-16 07:30:00,1.7052,1.7056,1.7046,1.7053,112200000.0
2008-04-16 07:35:00,1.7053,1.7059,1.705,1.70585,191300000.0
2008-04-16 07:40:00,1.70585,1.70665,1.7056,1.7061,333300000.0
2008-04-16 07:45:00,1.7061,1.7062,1.7053,1.7053,254400000.0
2008-04-16 07:50:00,1.7053,1.7065,1.7053,1.7062,401500000.0
2008-04-16 07:55:00,1.7062,1.7069,1.70605,1.7067,272000000.0
2008-04-16 08:00:00,1.7067,1.7069,1.7061,1.7062,488200000.0
2008-04-16 08:05:00,1.7062,1.7068,1.7057,1.70645,705400000.0
2008-04-16 08:10:00,1.7065,1.7071,1.70595,1.7064,408000000.0
2008-04-16 08:15:00,1.7064,1.7066,1.7056,1.7058,293600000.0
2008-04-16 08:20:00,1.70575,1.7063,1.705,1.7052,327000000.0
2008-04-16 08:25:00,1.7052,1.7063,1.705,1.7052,360700000.0
2008-04-16 08:30:00,1.7052,1.70555,1.7046,1.7053,201700000.0
2008-04-16 08:35:00,1.7053,1.70585,1.70465,1.7053,236800000.0
2008-04-16 08:40:00,1.7053,1.7059,1.70505,1.7054,152000000.0
2008-04-16 08:45:00,1.7054,1.7062,1.7051,1.7057,499200000.0
2008-04-16 08:50:00,1.7057,1.7065,1.7054,1.7061,623400000.0
2008-04-16 08:55:00,1.706,1.7062,1.7047,1.7048,543900000.0
2008-04-16 09:00:00,1.7048,1.70565,1.7044,1.7048,262600000.0
2008-04-16 09:05:00,1.7048,1.7049,1.7037,1.7044,336700000.0
2008-04-16 09:10:00,1.7044,1.7047,1.7034,1.7047,245100000.0
2008-04-16 09:15:00,1.7047,1.7056,1.70435,1.70495,236900000.0
2008-04-16 09:20:00,1.705,1.70525,1.7045,1.7046,244700000.0
2008-04-16 09:25:00,1.7046,1.7048,1.70395,1.7041,279900000.0
2008-04-16 09:30:00,1.7041,1.7054,1.704,1.7041,192600000.0
2008-04-16 09:35:00,1.7041,1.70485,1.7039,1.7042,218800000.0
2008-04-16 09:40:00,1.7044,1.7052,1.7041,1.7045,200600000.0
2008-04-16 09:45:00,1.7045,1.7048,1.704,1.7044,189400000.0
2008-04-16 09:50:00,1.7044,1.7052,1.7042,1.70485,565300000.0
2008-04-16 09:55:00,1.7049,1.7056,1.7044,1.7056,199300000.0
2008-04-16 10:00:00,1.7056,1.7059,1.7049,1.7053,180500000.0
2008-04-16 10:05:00,1.7053,1.7054,1.70435,1.70475,190900000.0
2008-04-16 10:10:00,1.7047,1.70495,1.70405,1.7046,179200000.0
2008-04-16 10:15:00,1.7046,1.705,1.7042,1.70425,151000000.0
2008-04-16 10:20:00,1.70425,1.7048,1.70405,1.7044,155500000.0
2008-04-16 10:25:00,1.7044,1.705,1.704,1.7044,151800000.0
2008-04-16 10:30:00,1.7044,1.7048,1.70385,1.7041,276700000.0
2008-04-16 10:35:00,1.7041,1.7043,1.7039,1.70415,97400000.0
2008-04-16 10:40:00,1.70415,1.7045,1.7034,1.7036,205500000.0
2008-04-16 10:45:00,1.7036,1.7043,1.70345,1.7041,179100000.0
2008-04-16 10:50:00,1.7041,1.7053,1.70365,1.7051,264300000.0
2008-04-16 10:55:00,1.705,1.70585,1.70475,1.7053,264500000.0
2008-04-16 11:00:00,1.7053,1.70875,1.7052,1.7077,585400000.0
2008-04-16 11:05:00,1.7077,1.7095,1.7077,1.709,421700000.0
2008-04-16 11:10:00,1.709,1.7102,1.709,1.7093,328300000.0
2008-04-16 11:15:00,1.7093,1.7098,1.70865,1.7087,369500000.0
2008-04-16 11:20:00,1.7087,1.7105,1.7084,1.7092,342200000.0
2008-04-16 11:25:00,1.7092,1.7103,1.70915,1.7097,302200000.0
2008-04-16 11:30:00,1.7097,1.7117,1.7093,1.7111,277900000.0
2008-04-16 11:35:00,1.7111,1.7123,1.7107,1.7113,311200000.0
2008-04-16 11:40:00,1.7112,1.7122,1.7098,1.711,345700000.0
2008-04-16 11:45:00,1.711,1.7115,1.7097,1.7106,306500000.0
2008-04-16 11:50:00,1.7106,1.7113,1.709,1.70995,345800000.0
2008-04-16 11:55:00,1.7099,1.7104,1.70895,1.7094,309300000.0
2008-04-16 12:00:00,1.70945,1.7103,1.70945,1.7101,234900000.0
2008-04-16 12:05:00,1.7101,1.7114,1.70925,1.7111,244700000.0
2008-04-16 12:10:00,1.71105,1.7113,1.70925,1.70945,230600000.0
2008-04-16 12:15:00,1.70945,1.7099,1.7086,1.70885,198300000.0
2008-04-16 12:20:00,1.70885,1.7099,1.7085,1.7091,226100000.0
2008-04-16 12:25:00,1.70915,1.711,1.70915,1.7106,240700000.0
2008-04-16 12:30:00,1.7106,1.71135,1.7104,1.7113,169100000.0
2008-04-16 12:35:00,1.7113,1.7115,1.71065,1.7109,205700000.0
2008-04-16 12:40:00,1.7109,1.7111,1.7101,1.7106,143300000.0
2008-04-16 12:45:00,1.7105,1.7107,1.7096,1.7097,191800000.0
2008-04-16 12:50:00,1.7097,1.7103,1.7096,1.7101,96100000.0
2008-04-16 12:55:00,1.7101,1.7104,1.70865,1.70865,181500000.0
2008-04-16 13:00:00,1.70865,1.7091,1.7072,1.7072,233500000.0
2008-04-16 13:05:00,1.7072,1.7086,1.7072,1.7078,240300000.0
2008-04-16 13:10:00,1.7078,1.7084,1.70765,1.7081,136200000.0
2008-04-16 13:15:00,1.7081,1.7082,1.7067,1.70705,173600000.0
2008-04-16 13:20:00,1.70705,1.7077,1.7066,1.70685,219300000.0
2008-04-16 13:25:00,1.70685,1.70835,1.7066,1.7083,226500000.0
2008-04-16 13:30:00,1.7083,1.7084,1.7072,1.7083,180600000.0
2008-04-16 13:35:00,1.7083,1.7091,1.7079,1.7087,207200000.0
2008-04-16 13:40:00,1.7087,1.7089,1.7075,1.7077,218800000.0
2008-04-16 13:45:00,1.7077,1.7082,1.7072,1.708,149000000.0
2008-04-16 13:50:00,1.708,1.709,1.7079,1.7089,124900000.0
2008-04-16 13:55:00,1.7089,1.7094,1.7087,1.7088,117200000.0
2008-04-16 14:00:00,1.7088,1.7092,1.7082,1.7089,112500000.0
2008-04-16 14:05:00,1.7089,1.7092,1.7072,1.7079,193700000.0
2008-04-16 14:10:00,1.708,1.70865,1.70655,1.70665,273700000.0
2008-04-16 14:15:00,1.70665,1.70705,1.70605,1.7068,249400000.0
2008-04-16 14:20:00,1.7068,1.707,1.7063,1.7067,170000000.0
2008-04-16 14:25:00,1.7067,1.707,1.7061,1.7061,130200000.0
2008-04-16 14:30:00,1.7061,1.7087,1.7061,1.7082,302100000.0
2008-04-16 14:35:00,1.7082,1.7085,1.7062,1.7068,251300000.0
2008-04-16 14:40:00,1.7068,1.7069,1.70415,1.70415,350200000.0
2008-04-16 14:45:00,1.7043,1.70485,1.701,1.7026,296200000.0
2008-04-16 14:50:00,1.7026,1.7031,1.70125,1.7015,278800000.0
2008-04-16 14:55:00,1.7015,1.7021,1.7004,1.70125,255500000.0
2008-04-16 15:00:00,1.70125,1.7019,1.70075,1.7018,230600000.0
2008-04-16 15:05:00,1.7018,1.7021,1.7007,1.7017,217500000.0
2008-04-16 15:10:00,1.7017,1.70215,1.70035,1.70035,356000000.0
2008-04-16 15:15:00,1.7005,1.7013,1.69965,1.7008,251100000.0
2008-04-16 15:20:00,1.7008,1.7008,1.6997,1.7001,185600000.0
2008-04-16 15:25:00,1.7001,1.70035,1.69965,1.6999,219100000.0
2008-04-16 15:30:00,1.6999,1.7003,1.6997,1.69975,143200000.0
2008-04-16 15:35:00,1.69975,1.7014,1.6997,1.70095,238200000.0
2008-04-16 15:40:00,1.70095,1.70195,1.7008,1.7012,223800000.0
2008-04-16 15:45:00,1.7013,1.7017,1.7009,1.70135,207800000.0
2008-04-16 15:50:00,1.70135,1.7032,1.70125,1.7026,233700000.0
2008-04-16 15:55:00,1.70245,1.70285,1.7015,1.7023,199700000.0
2008-04-16 16:00:00,1.7023,1.7025,1.70175,1.7022,179600000.0
2008-04-16 16:05:00,1.7022,1.7023,1.7008,1.701,189200000.0
2008-04-16 16:10:00,1.701,1.70135,1.7004,1.7006,120200000.0
2008-04-16 16:15:00,1.7006,1.7008,1.6997,1.7,131800000.0
2008-04-16 16:20:00,1.7,1.7,1.6986,1.6987,198100000.0
2008-04-16 16:25:00,1.6987,1.69925,1.6983,1.6992,193700000.0
2008-04-16 16:30:00,1.69925,1.6996,1.69845,1.6989,195100000.0
2008-04-16 16:35:00,1.6989,1.7002,1.69845,1.69885,295600000.0
2008-04-16 16:40:00,1.69885,1.69975,1.6986,1.69915,182800000.0
2008-04-16 16:45:00,1.69915,1.6997,1.6987,1.6988,199300000.0
2008-04-16 16:50:00,1.6988,1.6996,1.6986,1.69915,205500000.0
2008-04-16 16:55:00,1.69915,1.69925,1.6976,1.6978,260900000.0
2008-04-16 17:00:00,1.69795,1.699,1.6974,1.6974,283800000.0
2008-04-16 17:05:00,1.6974,1.6995,1.697,1.699,299700000.0
2008-04-16 17:10:00,1.699,1.6998,1.69865,1.6996,207600000.0
2008-04-16 17:15:00,1.6996,1.7005,1.69895,1.6995,242700000.0
2008-04-16 17:20:00,1.6995,1.7001,1.69875,1.6998,228000000.0
2008-04-16 17:25:00,1.6998,1.7002,1.6988,1.6988,197100000.0
2008-04-16 17:30:00,1.6988,1.7,1.69765,1.6993,287700000.0
2008-04-16 17:35:00,1.6993,1.6996,1.6976,1.69935,239100000.0
2008-04-16 17:40:00,1.6993,1.6999,1.6986,1.6996,210000000.0
2008-04-16 17:45:00,1.6996,1.7001,1.699,1.6997,186600000.0
2008-04-16 17:50:00,1.6997,1.7008,1.69965,1.7003,191900000.0
2008-04-16 17:55:00,1.7003,1.7009,1.69955,1.70035,319700000.0
2008-04-16 18:00:00,1.70035,1.7009,1.69855,1.6989,254400000.0
2008-04-16 18:05:00,1.6989,1.69955,1.6984,1.69855,166000000.0
2008-04-16 18:10:00,1.69855,1.69915,1.69825,1.69885,249600000.0
2008-04-16 18:15:00,1.6988,1.69935,1.6981,1.6989,244400000.0
2008-04-16 18:20:00,1.6989,1.6997,1.69765,1.6986,174600000.0
2008-04-16 18:25:00,1.6986,1.6989,1.69785,1.69875,163200000.0
2008-04-16 18:30:00,1.69875,1.6995,1.69825,1.69915,198300000.0
2008-04-16 18:35:00,1.69905,1.69975,1.69865,1.69885,138600000.0
2008-04-16 18:40:00,1.69885,1.69945,1.69815,1.69855,126300000.0
2008-04-16 18:45:00,1.69845,1.6988,1.69815,1.6987,83400000.0
2008-04-16 18:50:00,1.69875,1.69895,1.69815,1.69855,135400000.0
2008-04-16 18:55:00,1.6986,1.69915,1.69815,1.69865,172800000.0
2008-04-16 19:00:00,1.69865,1.6989,1.69835,1.69865,81200000.0
2008-04-16 19:05:00,1.69865,1.69915,1.69845,1.69885,85600000.0
2008-04-16 19:10:00,1.69885,1.6997,1.69795,1.69875,83600000.0
2008-04-16 19:15:00,1.69905,1.6994,1.6983,1.6988,99800000.0
2008-04-16 19:20:00,1.6988,1.6995,1.69795,1.6992,127500000.0
2008-04-16 19:25:00,1.69895,1.6995,1.6985,1.6986,157600000.0
2008-04-16 19:30:00,1.6986,1.69865,1.6974,1.6979,114200000.0
2008-04-16 19:35:00,1.69795,1.69875,1.6979,1.69845,100000000.0
2008-04-16 19:40:00,1.69845,1.6994,1.69815,1.699,94100000.0
2008-04-16 19:45:00,1.699,1.69945,1.69875,1.69945,71000000.0
2008-04-16 19:50:00,1.69945,1.69945,1.69875,1.699,67600000.0
2008-04-16 19:55:00,1.699,1.699,1.69845,1.69875,61200000.0
2008-04-16 20:00:00,1.69875,1.69905,1.69785,1.69845,128600000.0
2008-04-16 20:05:00,1.69845,1.69895,1.69795,1.6986,94900000.0
2008-04-16 20:10:00,1.6986,1.6989,1.69825,1.6988,105800000.0
2008-04-16 20:15:00,1.6988,1.69885,1.6977,1.69835,137800000.0
2008-04-16 20:20:00,1.69835,1.69875,1.69775,1.69855,161200000.0
2008-04-16 20:25:00,1.69855,1.69925,1.69835,1.69845,84600000.0
2008-04-16 20:30:00,1.69845,1.70025,1.69845,1.69875,106800000.0
2008-04-16 20:35:00,1.69875,1.69955,1.69865,1.69875,83100000.0
2008-04-16 20:40:00,1.69875,1.69975,1.69855,1.69935,72900000.0
2008-04-16 20:45:00,1.69935,1.69965,1.69925,1.69955,49500000.0
2008-04-16 20:50:00,1.69955,1.69985,1.69895,1.69905,71600000.0
2008-04-16 20:55:00,1.69905,1.69915,1.69805,1.69855,89500000.0
2008-04-16 21:00:00,1.69855,1.69935,1.69795,1.69875,120700000.0
2008-04-16 21:05:00,1.69875,1.69875,1.6975,1.6976,60600000.0
2008-04-16 21:10:00,1.6976,1.6979,1.6972,1.6977,99300000.0
2008-04-16 21:15:00,1.69775,1.6978,1.6972,1.6975,95300000.0
2008-04-16 21:20:00,1.6975,1.69765,1.69725,1.69755,31600000.0
2008-04-16 21:25:00,1.69755,1.69805,1.69745,1.6978,84600000.0
2008-04-16 21:30:00,1.6978,1.6986,1.6978,1.69845,51300000.0
2008-04-16 21:35:00,1.69845,1.69895,1.69835,1.69885,68300000.0
2008-04-16 21:40:00,1.69885,1.69945,1.6985,1.69945,59200000.0
2008-04-16 21:45:00,1.69945,1.69955,1.69875,1.69895,63100000.0
2008-04-16 21:50:00,1.69895,1.69905,1.6983,1.69835,44000000.0
2008-04-16 21:55:00,1.69835,1.69855,1.6975,1.69775,51500000.0
2008-04-16 22:00:00,1.69775,1.69835,1.69745,1.69745,128500000.0
2008-04-16 22:05:00,1.69745,1.6976,1.6967,1.6969,71700000.0
2008-04-16 22:10:00,1.6969,1.6974,1.69665,1.6974,71600000.0
2008-04-16 22:15:00,1.6974,1.69775,1.6971,1.69765,62000000.0
2008-04-16 22:20:00,1.69765,1.69775,1.6966,1.69685,66800000.0
2008-04-16 22:25:00,1.69685,1.69765,1.69685,1.69745,91600000.0
2008-04-16 22:30:00,1.69745,1.6976,1.69675,1.697,60900000.0
2008-04-16 22:35:00,1.697,1.69775,1.69685,1.69735,151500000.0
2008-04-16 22:40:00,1.69735,1.6977,1.69695,1.6973,119900000.0
2008-04-16 22:45:00,1.6973,1.6975,1.6969,1.6972,53300000.0
2008-04-16 22:50:00,1.6972,1.6974,1.697,1.6971,184300000.0
2008-04-16 22:55:00,1.6971,1.6972,1.6965,1.69705,64800000.0
2008-04-16 23:00:00,1.69705,1.6978,1.6966,1.6974,76100000.0
2008-04-16 23:05:00,1.6974,1.6977,1.6973,1.69745,115600000.0
2008-04-16 23:10:00,1.6976,1.6979,1.6975,1.6979,938500000.0
2008-04-16 23:15:00,1.6979,1.698,1.6976,1.69775,553200000.0
2008-04-16 23:20:00,1.6979,1.6982,1.697,1.6971,132200000.0
2008-04-16 23:25:00,1.6971,1.6977,1.697,1.6974,164800000.0
2008-04-16 23:30:00,1.6974,1.6976,1.697,1.69715,59800000.0
2008-04-16 23:35:00,1.69715,1.6975,1.6971,1.69735,76100000.0
2008-04-16 23:40:00,1.69725,1.6974,1.6966,1.6966,121500000.0
2008-04-16 23:45:00,1.6967,1.697,1.6965,1.6966,121300000.0
2008-04-16 23:50:00,1.6966,1.6972,1.69645,1.6966,269000000.0
2008-04-16 23:55:00,1.6966,1.697,1.6966,1.69695,95500000.0
2008-04-17 00:00:00,1.69695,1.6974,1.6969,1.6974,283700000.0
2008-04-17 00:05:00,1.6974,1.698,1.6971,1.6978,222000000.0
2008-04-17 00:10:00,1.6978,1.6979,1.697,1.6977,185700000.0
2008-04-17 00:15:00,1.6977,1.6986,1.6977,1.6984,149800000.0
2008-04-17 00:20:00,1.6984,1.6984,1.6977,1.6978,38200000.0
2008-04-17 00:25:00,1.6978,1.6983,1.6975,1.6981,95100000.0
2008-04-17 00:30:00,1.6981,1.6983,1.6976,1.6981,211100000.0
2008-04-17 00:35:00,1.6981,1.6983,1.6976,1.69795,217600000.0
2008-04-17 00:40:00,1.69795,1.6985,1.6977,1.6981,165700000.0
2008-04-17 00:45:00,1.6981,1.6986,1.698,1.6986,211000000.0
2008-04-17 00:50:00,1.6986,1.6991,1.6984,1.6985,196800000.0
2008-04-17 00:55:00,1.6985,1.6989,1.69775,1.6978,144300000.0
2008-04-17 01:00:00,1.6978,1.69865,1.6974,1.69855,206700000.0
2008-04-17 01:05:00,1.69855,1.6989,1.6984,1.6987,77900000.0
2008-04-17 01:10:00,1.6986,1.699,1.6982,1.6987,213900000.0
2008-04-17 01:15:00,1.6987,1.6996,1.6987,1.6994,202200000.0
2008-04-17 01:20:00,1.6994,1.6997,1.69905,1.6995,93600000.0
2008-04-17 01:25:00,1.6995,1.7004,1.6994,1.7001,415800000.0
2008-04-17 01:30:00,1.7001,1.7004,1.699,1.6998,929900000.0
2008-04-17 01:35:00,1.6998,1.7002,1.69895,1.6991,393100000.0
2008-04-17 01:40:00,1.6991,1.6996,1.6988,1.6991,209700000.0
2008-04-17 01:45:00,1.6991,1.6997,1.6986,1.6995,315700000.0
2008-04-17 01:50:00,1.6995,1.7,1.699,1.6998,223500000.0
2008-04-17 01:55:00,1.6998,1.7003,1.6991,1.6991,189100000.0
2008-04-17 02:00:00,1.6991,1.6991,1.6976,1.6984,338800000.0
2008-04-17 02:05:00,1.6984,1.699,1.69805,1.699,250400000.0
2008-04-17 02:10:00,1.699,1.6998,1.69785,1.6996,382700000.0
2008-04-17 02:15:00,1.6996,1.7009,1.6994,1.7009,337200000.0
2008-04-17 02:20:00,1.7009,1.7011,1.6996,1.6998,475000000.0
2008-04-17 02:25:00,1.6998,1.7003,1.69945,1.6997,740400000.0
2008-04-17 02:30:00,1.6997,1.7,1.6985,1.6989,667200000.0
2008-04-17 02:35:00,1.6989,1.6991,1.6978,1.6981,887100000.0
2008-04-17 02:40:00,1.6981,1.6994,1.6981,1.6992,446200000.0
2008-04-17 02:45:00,1.6992,1.6995,1.6988,1.69935,388400000.0
2008-04-17 02:50:00,1.69935,1.6994,1.6988,1.6992,325600000.0
2008-04-17 02:55:00,1.6991,1.6992,1.6978,1.698,331500000.0
2008-04-17 03:00:00,1.698,1.699,1.6979,1.6988,478200000.0
2008-04-17 03:05:00,1.6988,1.6991,1.6981,1.6991,462100000.0
2008-04-17 03:10:00,1.6991,1.6994,1.6988,1.6993,378300000.0
2008-04-17 03:15:00,1.6993,1.6993,1.6984,1.6986,341700000.0
2008-04-17 03:20:00,1.6986,1.6992,1.6986,1.6991,268300000.0
2008-04-17 03:25:00,1.6991,1.6997,1.699,1.6991,320800000.0
2008-04-17 03:30:00,1.6991,1.6995,1.6991,1.6992,222400000.0
2008-04-17 03:35:00,1.6992,1.6993,1.6988,1.6989,392000000.0
2008-04-17 03:40:00,1.6989,1.69915,1.69845,1.699,455800000.0
2008-04-17 03:45:00,1.699,1.6997,1.6989,1.6996,603400000.0
2008-04-17 03:50:00,1.6996,1.7001,1.6994,1.6995,601700000.0
2008-04-17 03:55:00,1.6995,1.69995,1.69935,1.6998,548000000.0
2008-04-17 04:00:00,1.69975,1.7,1.6995,1.6998,194600000.0
2008-04-17 04:05:00,1.6998,1.7001,1.6997,1.7,591100000.0
2008-04-17 04:10:00,1.7,1.7005,1.7,1.7002,1535800000.0
2008-04-17 04:15:00,1.7002,1.7004,1.6998,1.7,359700000.0
2008-04-17 04:20:00,1.7,1.7,1.69895,1.6994,550100000.0
2008-04-17 04:25:00,1.6994,1.6994,1.6989,1.6994,275600000.0
2008-04-17 04:30:00,1.6994,1.6994,1.6992,1.6994,208200000.0
2008-04-17 04:35:00,1.6994,1.6997,1.6992,1.6996,210600000.0
2008-04-17 04:40:00,1.6995,1.6996,1.6992,1.6993,214400000.0
2008-04-17 04:45:00,1.6993,1.6996,1.6988,1.6994,232000000.0
2008-04-17 04:50:00,1.6994,1.6996,1.6991,1.6994,196900000.0
2008-04-17 04:55:00,1.6994,1.7,1.6993,1.7,276100000.0
2008-04-17 05:00:00,1.7,1.7009,1.7,1.7001,531400000.0
2008-04-17 05:05:00,1.7001,1.7003,1.6998,1.7002,437200000.0
2008-04-17 05:10:00,1.7002,1.7006,1.7001,1.7001,344800000.0
2008-04-17 05:15:00,1.7001,1.7005,1.7001,1.7004,226000000.0
2008-04-17 05:20:00,1.7004,1.7004,1.6997,1.7001,303200000.0
2008-04-17 05:25:00,1.7001,1.7006,1.6999,1.7005,297900000.0
2008-04-17 05:30:00,1.7005,1.7006,1.7001,1.7004,369100000.0
2008-04-17 05:35:00,1.7004,1.7004,1.6996,1.6998,331100000.0
2008-04-17 05:40:00,1.6998,1.7002,1.6998,1.7002,178700000.0
2008-04-17 05:45:00,1.7002,1.7002,1.6996,1.7,298200000.0
2008-04-17 05:50:00,1.7,1.7,1.6993,1.6997,306000000.0
2008-04-17 05:55:00,1.6997,1.7,1.6995,1.6998,679700000.0
2008-04-17 06:00:00,1.6998,1.7004,1.6997,1.7001,397700000.0
2008-04-17 06:05:00,1.7001,1.7001,1.6991,1.6993,480400000.0
2008-04-17 06:10:00,1.6993,1.6997,1.6989,1.6995,365800000.0
2008-04-17 06:15:00,1.6995,1.6996,1.6987,1.6988,423100000.0
2008-04-17 06:20:00,1.6988,1.6991,1.6982,1.6987,453000000.0
2008-04-17 06:25:00,1.6987,1.6991,1.6984,1.6987,432300000.0
2008-04-17 06:30:00,1.6986,1.6996,1.69855,1.6992,740800000.0
2008-04-17 06:35:00,1.6992,1.6995,1.6985,1.6993,1028700000.0
2008-04-17 06:40:00,1.6993,1.6993,1.6987,1.6991,392100000.0
2008-04-17 06:45:00,1.6991,1.6993,1.6989,1.6993,425600000.0
2008-04-17 06:50:00,1.6993,1.6993,1.6978,1.698,511800000.0
2008-04-17 06:55:00,1.698,1.6989,1.698,1.6986,337600000.0
2008-04-17 07:00:00,1.6986,1.699,1.6982,1.6987,895500000.0
2008-04-17 07:05:00,1.6987,1.699,1.698,1.6983,733600000.0
2008-04-17 07:10:00,1.6983,1.6995,1.698,1.699,529500000.0
2008-04-17 07:15:00,1.699,1.6997,1.69885,1.6992,762500000.0
2008-04-17 07:20:00,1.6992,1.6995,1.699,1.6994,369100000.0
2008-04-17 07:25:00,1.6994,1.6999,1.69895,1.6995,282200000.0
2008-04-17 07:30:00,1.6995,1.7002,1.69905,1.69985,250700000.0
2008-04-17 07:35:00,1.69985,1.7006,1.6997,1.6999,214700000.0
2008-04-17 07:40:00,1.6999,1.7004,1.6996,1.6998,187700000.0
2008-04-17 07:45:00,1.6998,1.7,1.6991,1.6996,265300000.0
2008-04-17 07:50:00,1.6996,1.69995,1.69925,1.6998,302600000.0
2008-04-17 07:55:00,1.6998,1.69985,1.6991,1.6993,213600000.0
2008-04-17 08:00:00,1.6993,1.6993,1.6983,1.6984,1140400000.0
2008-04-17 08:05:00,1.6984,1.6988,1.698,1.69815,740500000.0
2008-04-17 08:10:00,1.69815,1.6992,1.6973,1.6989,826800000.0
2008-04-17 08:15:00,1.6989,1.6995,1.6987,1.6988,691000000.0
2008-04-17 08:20:00,1.6988,1.6995,1.6983,1.6992,686800000.0
2008-04-17 08:25:00,1.6992,1.6996,1.69875,1.69955,497900000.0
2008-04-17 08:30:00,1.69955,1.6997,1.6991,1.6995,401300000.0
2008-04-17 08:35:00,1.6995,1.6998,1.69905,1.6993,569600000.0
2008-04-17 08:40:00,1.6993,1.7005,1.6992,1.6996,450200000.0
2008-04-17 08:45:00,1.6998,1.7001,1.69755,1.6994,762200000.0
2008-04-17 08:50:00,1.6994,1.7011,1.6989,1.7003,912600000.0
2008-04-17 08:55:00,1.7002,1.701,1.69965,1.70005,528700000.0
2008-04-17 09:00:00,1.70005,1.7017,1.7,1.70095,303100000.0
2008-04-17 09:05:00,1.70095,1.7017,1.7006,1.7014,243400000.0
2008-04-17 09:10:00,1.70145,1.7021,1.7004,1.7005,210900000.0
2008-04-17 09:15:00,1.7005,1.7008,1.7002,1.7003,186400000.0
2008-04-17 09:20:00,1.7003,1.70095,1.6999,1.70065,196800000.0
2008-04-17 09:25:00,1.70065,1.7009,1.6996,1.69985,175300000.0
2008-04-17 09:30:00,1.6998,1.69995,1.6989,1.6993,231000000.0
2008-04-17 09:35:00,1.6993,1.7003,1.6992,1.6997,209700000.0
2008-04-17 09:40:00,1.6997,1.7006,1.6995,1.70035,222200000.0
2008-04-17 09:45:00,1.7004,1.7015,1.7002,1.7005,293300000.0
2008-04-17 09:50:00,1.7005,1.70205,1.7005,1.7011,298600000.0
2008-04-17 09:55:00,1.7011,1.7016,1.7002,1.7009,283200000.0
2008-04-17 10:00:00,1.7009,1.70095,1.69975,1.7002,256700000.0
2008-04-17 10:05:00,1.7002,1.70045,1.6992,1.6996,207400000.0
2008-04-17 10:10:00,1.6996,1.6998,1.699,1.6994,290700000.0
2008-04-17 10:15:00,1.6994,1.7002,1.6994,1.6998,160800000.0
2008-04-17 10:20:00,1.6998,1.7003,1.6992,1.6997,304100000.0
2008-04-17 10:25:00,1.6997,1.7002,1.6987,1.7,239800000.0
2008-04-17 10:30:00,1.7,1.7003,1.6996,1.70005,263200000.0
2008-04-17 10:35:00,1.70015,1.7005,1.69935,1.6996,322800000.0
2008-04-17 10:40:00,1.69965,1.7006,1.6996,1.7004,165900000.0
2008-04-17 10:45:00,1.7004,1.7008,1.6998,1.7003,228200000.0
2008-04-17 10:50:00,1.70035,1.7012,1.6999,1.69995,286900000.0
2008-04-17 10:55:00,1.69995,1.70025,1.6995,1.6996,252100000.0
2008-04-17 11:00:00,1.6996,1.7001,1.6994,1.6995,190200000.0
2008-04-17 11:05:00,1.6995,1.6998,1.6989,1.6994,201500000.0
2008-04-17 11:10:00,1.6994,1.7006,1.6991,1.7002,252400000.0
2008-04-17 11:15:00,1.7002,1.7023,1.70005,1.7018,227200000.0
2008-04-17 11:20:00,1.7018,1.702,1.7008,1.70115,318200000.0
2008-04-17 11:25:00,1.70115,1.7017,1.7008,1.7013,246200000.0
2008-04-17 11:30:00,1.7014,1.7017,1.7,1.7,220500000.0
2008-04-17 11:35:00,1.70005,1.70065,1.69975,1.7002,310200000.0
2008-04-17 11:40:00,1.70025,1.70085,1.7001,1.7003,334100000.0
2008-04-17 11:45:00,1.7003,1.7012,1.6993,1.69975,288600000.0
2008-04-17 11:50:00,1.69975,1.70065,1.69955,1.69995,229800000.0
2008-04-17 11:55:00,1.6999,1.7,1.69895,1.6998,252800000.0
2008-04-17 12:00:00,1.6998,1.7008,1.69965,1.70025,197800000.0
2008-04-17 12:05:00,1.70025,1.7005,1.6999,1.69995,236100000.0
2008-04-17 12:10:00,1.69995,1.7001,1.69875,1.6994,204800000.0
2008-04-17 12:15:00,1.6994,1.6997,1.6988,1.69935,192900000.0
2008-04-17 12:20:00,1.6994,1.7006,1.69915,1.7,268000000.0
2008-04-17 12:25:00,1.7,1.7004,1.6982,1.6994,341400000.0
2008-04-17 12:30:00,1.6994,1.7012,1.6993,1.6999,301700000.0
2008-04-17 12:35:00,1.6999,1.7002,1.6988,1.6996,262300000.0
2008-04-17 12:40:00,1.6996,1.7002,1.69885,1.69965,384800000.0
2008-04-17 12:45:00,1.6997,1.6998,1.6979,1.6988,305600000.0
2008-04-17 12:50:00,1.6988,1.699,1.69705,1.6978,282400000.0
2008-04-17 12:55:00,1.6978,1.6989,1.69745,1.69835,277500000.0
2008-04-17 13:00:00,1.6984,1.6987,1.69675,1.6972,363600000.0
2008-04-17 13:05:00,1.6973,1.69895,1.6966,1.698,311000000.0
2008-04-17 13:10:00,1.698,1.6991,1.69735,1.69795,249900000.0
2008-04-17 13:15:00,1.69795,1.6986,1.6972,1.6985,257700000.0
2008-04-17 13:20:00,1.6985,1.6987,1.6979,1.69825,205100000.0
2008-04-17 13:25:00,1.6983,1.69905,1.6976,1.6981,237700000.0
2008-04-17 13:30:00,1.6981,1.6991,1.6973,1.6976,226200000.0
2008-04-17 13:35:00,1.6976,1.69795,1.697,1.697,206500000.0
2008-04-17 13:40:00,1.697,1.69775,1.6966,1.6971,164600000.0
2008-04-17 13:45:00,1.6971,1.6974,1.6933,1.69385,344400000.0
2008-04-17 13:50:00,1.69385,1.69545,1.69365,1.6945,302700000.0
2008-04-17 13:55:00,1.6945,1.69525,1.69275,1.6934,318000000.0
2008-04-17 14:00:00,1.69335,1.6947,1.69295,1.6938,303000000.0
2008-04-17 14:05:00,1.6938,1.695,1.6932,1.695,295400000.0
2008-04-17 14:10:00,1.695,1.69555,1.69295,1.69335,285100000.0
2008-04-17 14:15:00,1.6934,1.695,1.693,1.69475,286200000.0
2008-04-17 14:20:00,1.69465,1.69725,1.6939,1.6971,379200000.0
2008-04-17 14:25:00,1.6971,1.6981,1.6966,1.6967,458200000.0
2008-04-17 14:30:00,1.6967,1.6975,1.6958,1.6965,505500000.0
2008-04-17 14:35:00,1.6966,1.6983,1.69615,1.69735,257800000.0
2008-04-17 14:40:00,1.6974,1.6981,1.6962,1.6967,243400000.0
2008-04-17 14:45:00,1.6967,1.69855,1.6964,1.69855,291300000.0
2008-04-17 14:50:00,1.6986,1.6989,1.69735,1.6985,370700000.0
2008-04-17 14:55:00,1.6986,1.6991,1.6979,1.69815,251600000.0
2008-04-17 15:00:00,1.6981,1.70085,1.6979,1.6992,294900000.0
2008-04-17 15:05:00,1.6992,1.6998,1.699,1.6997,191400000.0
2008-04-17 15:10:00,1.6997,1.6999,1.699,1.6996,176000000.0
2008-04-17 15:15:00,1.6998,1.7002,1.69865,1.69945,240100000.0
2008-04-17 15:20:00,1.69945,1.69965,1.6985,1.69875,174500000.0
2008-04-17 15:25:00,1.6987,1.69905,1.6975,1.6986,213100000.0
2008-04-17 15:30:00,1.6986,1.6995,1.69795,1.6993,238700000.0
2008-04-17 15:35:00,1.6993,1.7009,1.6985,1.70035,224800000.0
2008-04-17 15:40:00,1.70035,1.7007,1.7,1.7001,230800000.0
2008-04-17 15:45:00,1.7001,1.7006,1.6994,1.7002,223900000.0
2008-04-17 15:50:00,1.7002,1.7003,1.6994,1.6996,250300000.0
2008-04-17 15:55:00,1.6997,1.7004,1.6993,1.6996,447400000.0
2008-04-17 16:00:00,1.6996,1.7042,1.6995,1.7026,388800000.0
2008-04-17 16:05:00,1.7026,1.7028,1.7011,1.7013,650200000.0
2008-04-17 16:10:00,1.70135,1.702,1.6993,1.6996,340800000.0
2008-04-17 16:15:00,1.6996,1.6996,1.6985,1.6992,291100000.0
2008-04-17 16:20:00,1.6992,1.69965,1.6984,1.6996,276700000.0
2008-04-17 16:25:00,1.6998,1.7001,1.69865,1.69915,240400000.0
2008-04-17 16:30:00,1.6991,1.7006,1.699,1.70005,276000000.0
2008-04-17 16:35:00,1.70005,1.7013,1.6987,1.7007,288900000.0
2008-04-17 16:40:00,1.7008,1.7011,1.70005,1.7007,291300000.0
2008-04-17 16:45:00,1.7007,1.7016,1.7005,1.70105,313500000.0
2008-04-17 16:50:00,1.70105,1.70105,1.7,1.70015,217400000.0
2008-04-17 16:55:00,1.70015,1.7006,1.6997,1.7,251300000.0
2008-04-17 17:00:00,1.6999,1.7009,1.69915,1.7006,322700000.0
2008-04-17 17:05:00,1.7006,1.7021,1.7005,1.7021,212100000.0
2008-04-17 17:10:00,1.7021,1.70225,1.70075,1.70125,218500000.0
2008-04-17 17:15:00,1.70125,1.7016,1.7006,1.7011,208800000.0
2008-04-17 17:20:00,1.7012,1.7012,1.6998,1.7,271800000.0
2008-04-17 17:25:00,1.7,1.7003,1.6996,1.7,199300000.0
2008-04-17 17:30:00,1.7,1.701,1.6999,1.70045,261600000.0
2008-04-17 17:35:00,1.70045,1.7019,1.7004,1.7011,243400000.0
2008-04-17 17:40:00,1.7011,1.7015,1.69985,1.7001,210000000.0
2008-04-17 17:45:00,1.70005,1.7006,1.699,1.6991,199100000.0
2008-04-17 17:50:00,1.6992,1.6993,1.6985,1.69865,271000000.0
2008-04-17 17:55:00,1.6987,1.6999,1.6986,1.6994,314900000.0
2008-04-17 18:00:00,1.6994,1.70045,1.699,1.69995,139100000.0
2008-04-17 18:05:00,1.69995,1.7003,1.69835,1.69835,108500000.0
2008-04-17 18:10:00,1.69835,1.6984,1.69765,1.6977,82800000.0
2008-04-17 18:15:00,1.6977,1.699,1.6975,1.699,133800000.0
2008-04-17 18:20:00,1.699,1.6997,1.6989,1.6989,130900000.0
2008-04-17 18:25:00,1.6989,1.6991,1.6979,1.69885,137800000.0
2008-04-17 18:30:00,1.69885,1.69975,1.6985,1.69955,138200000.0
2008-04-17 18:35:00,1.69955,1.7,1.69935,1.6998,157200000.0
2008-04-17 18:40:00,1.6998,1.69995,1.69825,1.6984,170900000.0
2008-04-17 18:45:00,1.6984,1.7,1.6982,1.6996,98400000.0
2008-04-17 18:50:00,1.6996,1.69985,1.6989,1.69905,90800000.0
2008-04-17 18:55:00,1.699,1.69905,1.69875,1.69905,86700000.0
2008-04-17 19:00:00,1.69905,1.6992,1.6975,1.69775,122500000.0
2008-04-17 19:05:00,1.69775,1.699,1.69765,1.6981,128800000.0
2008-04-17 19:10:00,1.6979,1.698,1.6969,1.6976,150400000.0
2008-04-17 19:15:00,1.6976,1.69825,1.6976,1.6981,137000000.0
2008-04-17 19:20:00,1.6981,1.69875,1.6979,1.6983,159500000.0
2008-04-17 19:25:00,1.6983,1.69885,1.6982,1.6984,95500000.0
2008-04-17 19:30:00,1.6984,1.6997,1.6983,1.6991,133300000.0
2008-04-17 19:35:00,1.6991,1.6996,1.69895,1.6993,98800000.0
2008-04-17 19:40:00,1.6993,1.7,1.699,1.69975,121100000.0
2008-04-17 19:45:00,1.6997,1.6997,1.6982,1.6984,156300000.0
2008-04-17 19:50:00,1.6984,1.699,1.6971,1.6986,278300000.0
2008-04-17 19:55:00,1.6986,1.6988,1.69775,1.6982,146900000.0
2008-04-17 20:00:00,1.6982,1.69825,1.69675,1.6979,206600000.0
2008-04-17 20:05:00,1.698,1.6987,1.69795,1.6987,107900000.0
2008-04-17 20:10:00,1.6987,1.6991,1.6975,1.6975,151000000.0
2008-04-17 20:15:00,1.6975,1.698,1.6971,1.6978,135400000.0
2008-04-17 20:20:00,1.6978,1.698,1.6974,1.6974,99300000.0
2008-04-17 20:25:00,1.69745,1.6977,1.69675,1.69715,168800000.0
2008-04-17 20:30:00,1.69715,1.6979,1.6971,1.6979,128700000.0
2008-04-17 20:35:00,1.6979,1.69835,1.6972,1.69735,98600000.0
2008-04-17 20:40:00,1.6978,1.69815,1.6971,1.69795,148400000.0
2008-04-17 20:45:00,1.69795,1.69805,1.69675,1.69675,166000000.0
2008-04-17 20:50:00,1.69675,1.6976,1.6966,1.6971,191700000.0
2008-04-17 20:55:00,1.6971,1.6982,1.6971,1.6982,163800000.0
2008-04-17 21:00:00,1.6982,1.69855,1.6974,1.69765,128100000.0
2008-04-17 21:05:00,1.69765,1.69805,1.6971,1.6971,132700000.0
2008-04-17 21:10:00,1.6971,1.6974,1.69625,1.6968,124100000.0
2008-04-17 21:15:00,1.69675,1.6968,1.6962,1.6966,89300000.0
2008-04-17 21:20:00,1.6967,1.6967,1.6963,1.6964,59300000.0
2008-04-17 21:25:00,1.69645,1.697,1.6964,1.69685,63800000.0
2008-04-17 21:30:00,1.69685,1.6977,1.6968,1.697,107900000.0
2008-04-17 21:35:00,1.697,1.6975,1.6967,1.6974,57500000.0
2008-04-17 21:40:00,1.6974,1.69745,1.6969,1.6971,90900000.0
2008-04-17 21:45:00,1.6971,1.69715,1.6965,1.6965,64300000.0
2008-04-17 21:50:00,1.6965,1.69705,1.6963,1.6965,74400000.0
2008-04-17 21:55:00,1.69655,1.69725,1.69655,1.69715,92800000.0
2008-04-17 22:00:00,1.69715,1.69715,1.6949,1.6949,125300000.0
2008-04-17 22:05:00,1.69485,1.6951,1.6934,1.6947,110300000.0
2008-04-17 22:10:00,1.6947,1.69545,1.6947,1.69515,85700000.0
2008-04-17 22:15:00,1.69515,1.6959,1.6944,1.69575,109500000.0
2008-04-17 22:20:00,1.69575,1.69625,1.6953,1.6956,85600000.0
2008-04-17 22:25:00,1.69565,1.6957,1.6949,1.6951,133300000.0
2008-04-17 22:30:00,1.6951,1.6956,1.69505,1.6956,101800000.0
2008-04-17 22:35:00,1.6956,1.6958,1.6952,1.6954,233700000.0
2008-04-17 22:40:00,1.6954,1.69555,1.69485,1.69535,67900000.0
2008-04-17 22:45:00,1.69535,1.6966,1.6947,1.6963,342200000.0
2008-04-17 22:50:00,1.6963,1.6969,1.6957,1.696,230500000.0
2008-04-17 22:55:00,1.69595,1.69715,1.69595,1.6964,850300000.0
2008-04-17 23:00:00,1.6964,1.6973,1.6959,1.69695,462900000.0
2008-04-17 23:05:00,1.69695,1.69785,1.6967,1.69775,179200000.0
2008-04-17 23:10:00,1.69775,1.69795,1.6972,1.6977,51500000.0
2008-04-17 23:15:00,1.6977,1.6982,1.69745,1.6982,53500000.0
2008-04-17 23:20:00,1.6982,1.6982,1.6966,1.6967,72500000.0
2008-04-17 23:25:00,1.6968,1.6976,1.6968,1.6972,53900000.0
2008-04-17 23:30:00,1.6972,1.6975,1.6967,1.6975,59800000.0
2008-04-17 23:35:00,1.6975,1.6989,1.6974,1.6983,187500000.0
2008-04-17 23:40:00,1.6983,1.6983,1.6975,1.6976,25000000.0
2008-04-17 23:45:00,1.6976,1.6981,1.6975,1.6977,167300000.0
2008-04-17 23:50:00,1.6977,1.6979,1.6975,1.6975,440200000.0
2008-04-17 23:55:00,1.6975,1.698,1.6975,1.6977,429800000.0
2008-04-18 00:00:00,1.6977,1.6978,1.6972,1.6976,336200000.0
2008-04-18 00:05:00,1.6976,1.6979,1.6975,1.6976,454600000.0
2008-04-18 00:10:00,1.6976,1.6982,1.6976,1.698,73800000.0
2008-04-18 00:15:00,1.698,1.6982,1.6963,1.6971,174500000.0
2008-04-18 00:20:00,1.6971,1.6974,1.696,1.6968,211600000.0
2008-04-18 00:25:00,1.6968,1.697,1.6963,1.6964,278800000.0
2008-04-18 00:30:00,1.6964,1.6967,1.6963,1.6966,51300000.0
2008-04-18 00:35:00,1.6966,1.6968,1.6964,1.6967,332800000.0
2008-04-18 00:40:00,1.6967,1.6968,1.6964,1.6965,425400000.0
2008-04-18 00:45:00,1.6965,1.6965,1.6962,1.6963,414600000.0
2008-04-18 00:50:00,1.6963,1.6964,1.6962,1.6962,302300000.0
2008-04-18 00:55:00,1.6962,1.6963,1.696,1.6961,87300000.0
2008-04-18 01:00:00,1.6961,1.697,1.6956,1.696,158200000.0
2008-04-18 01:05:00,1.696,1.6964,1.6957,1.6957,427000000.0
2008-04-18 01:10:00,1.6957,1.696,1.69535,1.696,329500000.0
2008-04-18 01:15:00,1.696,1.6967,1.696,1.6965,148600000.0
2008-04-18 01:20:00,1.6966,1.6968,1.6961,1.6964,220900000.0
2008-04-18 01:25:00,1.6964,1.6967,1.696,1.6964,119100000.0
2008-04-18 01:30:00,1.6964,1.6966,1.6959,1.6965,342300000.0
2008-04-18 01:35:00,1.6965,1.6976,1.6963,1.69725,751100000.0
2008-04-18 01:40:00,1.6974,1.6977,1.6968,1.6971,343200000.0
2008-04-18 01:45:00,1.6971,1.6981,1.6971,1.698,232500000.0
2008-04-18 01:50:00,1.698,1.698,1.6972,1.6973,241000000.0
2008-04-18 01:55:00,1.6973,1.6974,1.6967,1.6968,284200000.0
2008-04-18 02:00:00,1.6968,1.6969,1.6961,1.69625,473300000.0
2008-04-18 02:05:00,1.69625,1.6965,1.6951,1.6956,445100000.0
2008-04-18 02:10:00,1.6956,1.6963,1.6955,1.6958,344900000.0
2008-04-18 02:15:00,1.6958,1.6965,1.6958,1.6963,223200000.0
2008-04-18 02:20:00,1.6963,1.6964,1.696,1.6961,195500000.0
2008-04-18 02:25:00,1.6961,1.6962,1.6955,1.6962,260500000.0
2008-04-18 02:30:00,1.6962,1.6962,1.6955,1.6955,146000000.0
2008-04-18 02:35:00,1.6955,1.6955,1.6949,1.6953,555200000.0
2008-04-18 02:40:00,1.6953,1.6954,1.6942,1.6946,508100000.0
2008-04-18 02:45:00,1.6946,1.695,1.6944,1.6946,424600000.0
2008-04-18 02:50:00,1.6946,1.6954,1.6946,1.6952,239100000.0
2008-04-18 02:55:00,1.6952,1.6952,1.6946,1.6948,223500000.0
2008-04-18 03:00:00,1.6947,1.6949,1.6942,1.6944,316400000.0
2008-04-18 03:05:00,1.6944,1.6946,1.6939,1.6943,299100000.0
2008-04-18 03:10:00,1.6943,1.6945,1.6932,1.6941,577100000.0
2008-04-18 03:15:00,1.6942,1.6944,1.6934,1.6942,467300000.0
2008-04-18 03:20:00,1.6942,1.6943,1.6927,1.6932,386200000.0
2008-04-18 03:25:00,1.6932,1.6944,1.6931,1.6937,648700000.0
2008-04-18 03:30:00,1.6938,1.6953,1.6938,1.6951,669900000.0
2008-04-18 03:35:00,1.6951,1.6954,1.695,1.6954,291300000.0
2008-04-18 03:40:00,1.6954,1.6958,1.6954,1.6954,178500000.0
2008-04-18 03:45:00,1.6954,1.6954,1.6946,1.6951,254500000.0
2008-04-18 03:50:00,1.6951,1.6951,1.6943,1.6944,378100000.0
2008-04-18 03:55:00,1.6944,1.6954,1.6942,1.695,1106800000.0
2008-04-18 04:00:00,1.695,1.6957,1.6946,1.6954,355600000.0
2008-04-18 04:05:00,1.6954,1.696,1.6953,1.6959,668500000.0
2008-04-18 04:10:00,1.6959,1.6963,1.6954,1.6954,541500000.0
2008-04-18 04:15:00,1.6954,1.6958,1.6951,1.6953,810100000.0
2008-04-18 04:20:00,1.6953,1.6955,1.6951,1.6952,95600000.0
2008-04-18 04:25:00,1.6952,1.6956,1.6947,1.6949,107800000.0
2008-04-18 04:30:00,1.695,1.6952,1.6947,1.6952,77100000.0
2008-04-18 04:35:00,1.6952,1.6952,1.6947,1.6947,173100000.0
2008-04-18 04:40:00,1.6947,1.6949,1.6945,1.6949,51300000.0
2008-04-18 04:45:00,1.6949,1.6955,1.6948,1.6953,750500000.0
2008-04-18 04:50:00,1.6953,1.6955,1.6949,1.6954,141400000.0
2008-04-18 04:55:00,1.6954,1.696,1.6945,1.6958,228700000.0
2008-04-18 05:00:00,1.6958,1.6964,1.6955,1.6963,108000000.0
2008-04-18 05:05:00,1.6963,1.6966,1.6956,1.6958,131800000.0
2008-04-18 05:10:00,1.6958,1.6963,1.6957,1.6961,136600000.0
2008-04-18 05:15:00,1.6961,1.6963,1.6957,1.6958,127300000.0
2008-04-18 05:20:00,1.6958,1.69605,1.6958,1.69605,52300000.0
2008-04-18 05:25:00,1.69605,1.6966,1.69605,1.6961,136200000.0
2008-04-18 05:30:00,1.6961,1.6963,1.69605,1.6961,210000000.0
2008-04-18 05:35:00,1.6961,1.6964,1.696,1.6963,222800000.0
2008-04-18 05:40:00,1.6963,1.6969,1.6962,1.6964,206200000.0
2008-04-18 05:45:00,1.6964,1.6968,1.6963,1.6968,65100000.0
2008-04-18 05:50:00,1.6968,1.697,1.6965,1.6969,49400000.0
2008-04-18 05:55:00,1.6969,1.6972,1.6959,1.6961,289400000.0
2008-04-18 06:00:00,1.6961,1.6963,1.6959,1.6961,98400000.0
2008-04-18 06:05:00,1.6961,1.6964,1.6956,1.6963,94600000.0
2008-04-18 06:10:00,1.6963,1.6968,1.6962,1.6967,53400000.0
2008-04-18 06:15:00,1.6967,1.6968,1.6963,1.6965,102100000.0
2008-04-18 06:20:00,1.6965,1.697,1.6965,1.697,109200000.0
2008-04-18 06:25:00,1.697,1.6971,1.6967,1.6967,67600000.0
2008-04-18 06:30:00,1.6967,1.6968,1.6964,1.6966,23200000.0
2008-04-18 06:35:00,1.6966,1.697,1.6965,1.6967,47800000.0
2008-04-18 06:40:00,1.6967,1.6972,1.6966,1.6972,194200000.0
2008-04-18 06:45:00,1.697,1.6972,1.6968,1.6969,87900000.0
2008-04-18 06:50:00,1.6969,1.6972,1.6965,1.6965,143200000.0
2008-04-18 06:55:00,1.6965,1.6965,1.6961,1.6963,191900000.0
2008-04-18 07:00:00,1.6963,1.6964,1.6955,1.6962,121800000.0
2008-04-18 07:05:00,1.6962,1.6962,1.69555,1.6957,93400000.0
2008-04-18 07:10:00,1.6957,1.6959,1.6953,1.6955,43300000.0
2008-04-18 07:15:00,1.6955,1.6956,1.6949,1.6954,40600000.0
2008-04-18 07:20:00,1.6954,1.6958,1.6949,1.6955,60400000.0
2008-04-18 07:25:00,1.6955,1.6958,1.6946,1.6951,87700000.0
2008-04-18 07:30:00,1.6951,1.6951,1.6946,1.6948,57600000.0
2008-04-18 07:35:00,1.6948,1.695,1.6942,1.6943,39400000.0
2008-04-18 07:40:00,1.6943,1.6944,1.6938,1.6939,69500000.0
2008-04-18 07:45:00,1.6939,1.69455,1.6939,1.69445,124000000.0
2008-04-18 07:50:00,1.69445,1.6947,1.6942,1.6947,96700000.0
2008-04-18 07:55:00,1.6947,1.6949,1.69405,1.6942,122000000.0
2008-04-18 08:00:00,1.6942,1.6967,1.6942,1.6961,221400000.0
2008-04-18 08:05:00,1.6961,1.69695,1.6959,1.69645,149800000.0
2008-04-18 08:10:00,1.6965,1.69685,1.696,1.6965,268800000.0
2008-04-18 08:15:00,1.69645,1.69705,1.69635,1.69635,292700000.0
2008-04-18 08:20:00,1.69635,1.6966,1.69585,1.6964,426800000.0
2008-04-18 08:25:00,1.6964,1.6965,1.69565,1.69615,252300000.0
2008-04-18 08:30:00,1.6961,1.6972,1.696,1.6968,207800000.0
2008-04-18 08:35:00,1.6968,1.698,1.6968,1.69745,245800000.0
2008-04-18 08:40:00,1.6974,1.6978,1.69725,1.6977,197700000.0
2008-04-18 08:45:00,1.6977,1.69795,1.6973,1.69785,363900000.0
2008-04-18 08:50:00,1.69785,1.698,1.6974,1.6979,168300000.0
2008-04-18 08:55:00,1.6979,1.6985,1.69745,1.69845,239000000.0
2008-04-18 09:00:00,1.69845,1.69905,1.698,1.69855,265300000.0
2008-04-18 09:05:00,1.6985,1.69855,1.69755,1.69815,275300000.0
2008-04-18 09:10:00,1.69815,1.69865,1.6976,1.69775,334100000.0
2008-04-18 09:15:00,1.69775,1.69885,1.6977,1.6982,267000000.0
2008-04-18 09:20:00,1.6982,1.69875,1.6976,1.6985,207000000.0
2008-04-18 09:25:00,1.6985,1.6995,1.69805,1.69945,233000000.0
2008-04-18 09:30:00,1.69945,1.6995,1.6985,1.6987,157200000.0
2008-04-18 09:35:00,1.6987,1.69885,1.6977,1.6979,212700000.0
2008-04-18 09:40:00,1.6979,1.6989,1.6979,1.69865,148400000.0
2008-04-18 09:45:00,1.6987,1.69905,1.6979,1.69795,146200000.0
2008-04-18 09:50:00,1.69795,1.69895,1.69765,1.69875,278800000.0
2008-04-18 09:55:00,1.69875,1.69955,1.69835,1.69915,251900000.0
2008-04-18 10:00:00,1.69915,1.6995,1.6985,1.69905,229600000.0
2008-04-18 10:05:00,1.69905,1.6992,1.69805,1.69845,228700000.0
2008-04-18 10:10:00,1.6986,1.69945,1.69815,1.699,233200000.0
2008-04-18 10:15:00,1.699,1.6997,1.69895,1.6992,218300000.0
2008-04-18 10:20:00,1.6992,1.6993,1.6977,1.6977,212900000.0
2008-04-18 10:25:00,1.6977,1.6984,1.6973,1.69795,249600000.0
2008-04-18 10:30:00,1.69795,1.6989,1.6979,1.69865,194800000.0
2008-04-18 10:35:00,1.69865,1.6993,1.6985,1.6989,175400000.0
2008-04-18 10:40:00,1.6989,1.69915,1.6979,1.698,196600000.0
2008-04-18 10:45:00,1.698,1.6985,1.698,1.69835,137600000.0
2008-04-18 10:50:00,1.69835,1.6986,1.6973,1.6977,172600000.0
2008-04-18 10:55:00,1.6977,1.6988,1.6977,1.6982,175100000.0
2008-04-18 11:00:00,1.6982,1.69825,1.6966,1.697,238300000.0
2008-04-18 11:05:00,1.697,1.69755,1.6964,1.6969,273200000.0
2008-04-18 11:10:00,1.6969,1.69745,1.69625,1.69655,290200000.0
2008-04-18 11:15:00,1.69655,1.6968,1.69575,1.6959,401000000.0
2008-04-18 11:20:00,1.6959,1.69595,1.694,1.69475,348500000.0
2008-04-18 11:25:00,1.69475,1.69535,1.69395,1.69515,313100000.0
2008-04-18 11:30:00,1.69515,1.69515,1.69435,1.69485,261700000.0
2008-04-18 11:35:00,1.69485,1.6953,1.6943,1.69455,238700000.0
2008-04-18 11:40:00,1.69455,1.6947,1.69235,1.69255,348200000.0
2008-04-18 11:45:00,1.69255,1.69295,1.69195,1.69275,401400000.0
2008-04-18 11:50:00,1.69275,1.6936,1.69225,1.69315,408100000.0
2008-04-18 11:55:00,1.6931,1.6938,1.6928,1.69295,335300000.0
2008-04-18 12:00:00,1.69295,1.6942,1.69295,1.6941,292300000.0
2008-04-18 12:05:00,1.6941,1.69435,1.6935,1.69395,280500000.0
2008-04-18 12:10:00,1.694,1.6942,1.69265,1.6932,342900000.0
2008-04-18 12:15:00,1.6932,1.69345,1.6914,1.6932,298200000.0
2008-04-18 12:20:00,1.69315,1.69355,1.69135,1.6916,223400000.0
2008-04-18 12:25:00,1.6916,1.6942,1.6916,1.6932,366500000.0
2008-04-18 12:30:00,1.6932,1.6943,1.69,1.69125,541800000.0
2008-04-18 12:35:00,1.69125,1.6916,1.6896,1.69075,358500000.0
2008-04-18 12:40:00,1.69075,1.6919,1.69,1.69135,285400000.0
2008-04-18 12:45:00,1.69135,1.69165,1.6905,1.69155,336100000.0
2008-04-18 12:50:00,1.69155,1.6922,1.691,1.69145,333500000.0
2008-04-18 12:55:00,1.69145,1.6928,1.6912,1.6919,214700000.0
2008-04-18 13:00:00,1.6919,1.6924,1.69,1.69085,248300000.0
2008-04-18 13:05:00,1.69085,1.6913,1.69035,1.691,195700000.0
2008-04-18 13:10:00,1.6909,1.691,1.6892,1.68965,194000000.0
2008-04-18 13:15:00,1.68975,1.69115,1.6893,1.6901,242400000.0
2008-04-18 13:20:00,1.6901,1.6901,1.689,1.6896,174800000.0
2008-04-18 13:25:00,1.6896,1.6905,1.6892,1.6893,278400000.0
2008-04-18 13:30:00,1.68935,1.68965,1.6886,1.6888,252500000.0
2008-04-18 13:35:00,1.6888,1.6891,1.68775,1.6879,261900000.0
2008-04-18 13:40:00,1.6882,1.6882,1.6859,1.687,377900000.0
2008-04-18 13:45:00,1.687,1.6883,1.6869,1.6883,246900000.0
2008-04-18 13:50:00,1.6883,1.6889,1.68705,1.6878,246800000.0
2008-04-18 13:55:00,1.6878,1.68915,1.68595,1.6891,746399999.0
2008-04-18 14:00:00,1.6892,1.6908,1.6883,1.68855,1024100001.0
2008-04-18 14:05:00,1.68855,1.6909,1.6884,1.6887,317300000.0
2008-04-18 14:10:00,1.6887,1.68895,1.6879,1.6884,293100000.0
2008-04-18 14:15:00,1.6881,1.68955,1.68785,1.6895,290800000.0
2008-04-18 14:20:00,1.68945,1.6906,1.6882,1.68875,315900000.0
2008-04-18 14:25:00,1.6888,1.6908,1.6888,1.6902,321100000.0
2008-04-18 14:30:00,1.6903,1.6907,1.68925,1.68955,292300000.0
2008-04-18 14:35:00,1.68955,1.6902,1.68865,1.69,323100000.0
2008-04-18 14:40:00,1.69005,1.6903,1.6873,1.6874,336800000.0
2008-04-18 14:45:00,1.6876,1.6886,1.6871,1.688,291300000.0
2008-04-18 14:50:00,1.688,1.6891,1.6878,1.6883,344000000.0
2008-04-18 14:55:00,1.6882,1.68845,1.6875,1.6882,244300000.0
2008-04-18 15:00:00,1.6882,1.6898,1.6878,1.6888,260500000.0
2008-04-18 15:05:00,1.6888,1.6898,1.6882,1.6886,297100000.0
2008-04-18 15:10:00,1.6886,1.6908,1.6886,1.6891,302700000.0
2008-04-18 15:15:00,1.6891,1.6907,1.6891,1.69045,313500000.0
2008-04-18 15:20:00,1.6903,1.691,1.6903,1.6903,250000000.0
2008-04-18 15:25:00,1.6903,1.69045,1.6891,1.6893,240400000.0
2008-04-18 15:30:00,1.6893,1.68955,1.68795,1.6887,265000000.0
2008-04-18 15:35:00,1.6887,1.6894,1.6884,1.6892,266500000.0
2008-04-18 15:40:00,1.6891,1.6901,1.6881,1.68915,214900000.0
2008-04-18 15:45:00,1.68915,1.6894,1.6871,1.6871,444400000.0
2008-04-18 15:50:00,1.6871,1.6892,1.68695,1.6874,296600000.0
2008-04-18 15:55:00,1.6874,1.6882,1.6869,1.6878,231900000.0
2008-04-18 16:00:00,1.6878,1.6902,1.6877,1.6899,221600000.0
2008-04-18 16:05:00,1.6899,1.6921,1.6893,1.6916,261000000.0
2008-04-18 16:10:00,1.6916,1.6925,1.6896,1.6901,288500000.0
2008-04-18 16:15:00,1.6901,1.6918,1.6901,1.6913,316400000.0
2008-04-18 16:20:00,1.6913,1.69195,1.6903,1.6917,278800000.0
2008-04-18 16:25:00,1.6917,1.6946,1.6913,1.694,305600000.0
2008-04-18 16:30:00,1.694,1.696,1.6938,1.6955,252500000.0
2008-04-18 16:35:00,1.6954,1.6966,1.6947,1.69485,295700000.0
2008-04-18 16:40:00,1.6948,1.69485,1.6925,1.69265,279100000.0
2008-04-18 16:45:00,1.69265,1.6937,1.69185,1.6936,290600000.0
2008-04-18 16:50:00,1.6937,1.696,1.6935,1.6957,280700000.0
2008-04-18 16:55:00,1.6957,1.6966,1.695,1.6964,268000000.0
2008-04-18 17:00:00,1.6964,1.6968,1.6955,1.6962,219400000.0
2008-04-18 17:05:00,1.6962,1.6971,1.6951,1.697,243000000.0
2008-04-18 17:10:00,1.697,1.6971,1.6952,1.6953,263900000.0
2008-04-18 17:15:00,1.6953,1.6975,1.6953,1.6969,276200000.0
2008-04-18 17:20:00,1.6969,1.6977,1.696,1.69715,235300000.0
2008-04-18 17:25:00,1.69715,1.6974,1.6946,1.6949,228700000.0
2008-04-18 17:30:00,1.69475,1.6962,1.6936,1.695,325300000.0
2008-04-18 17:35:00,1.6951,1.6964,1.6948,1.696,234400000.0
2008-04-18 17:40:00,1.696,1.697,1.69565,1.6959,272900000.0
2008-04-18 17:45:00,1.6959,1.6963,1.6944,1.6948,220600000.0
2008-04-18 17:50:00,1.6948,1.6956,1.6941,1.6951,133800000.0
2008-04-18 17:55:00,1.6951,1.6954,1.6933,1.6937,174700000.0
2008-04-18 18:00:00,1.6937,1.6943,1.6928,1.6935,168100000.0
2008-04-18 18:05:00,1.6935,1.6942,1.6927,1.6931,236800000.0
2008-04-18 18:10:00,1.6931,1.6945,1.6928,1.693,164600000.0
2008-04-18 18:15:00,1.69305,1.6937,1.6922,1.69275,164400000.0
2008-04-18 18:20:00,1.69265,1.6941,1.692,1.6938,135500000.0
2008-04-18 18:25:00,1.6938,1.6938,1.69285,1.69325,111100000.0
2008-04-18 18:30:00,1.69325,1.6938,1.69325,1.69355,75000000.0
2008-04-18 18:35:00,1.69355,1.6948,1.6935,1.6946,107400000.0
2008-04-18 18:40:00,1.69455,1.6953,1.69405,1.6945,175600000.0
2008-04-18 18:45:00,1.6945,1.6952,1.69405,1.6941,118600000.0
2008-04-18 18:50:00,1.69415,1.69415,1.6932,1.69375,100700000.0
2008-04-18 18:55:00,1.69375,1.6954,1.69375,1.6954,86900000.0
2008-04-18 19:00:00,1.6954,1.69655,1.6952,1.69585,166700000.0
2008-04-18 19:05:00,1.69585,1.69585,1.69405,1.695,140700000.0
2008-04-18 19:10:00,1.695,1.6955,1.695,1.6951,85500000.0
2008-04-18 19:15:00,1.69515,1.6957,1.6949,1.6952,90300000.0
2008-04-18 19:20:00,1.6952,1.6956,1.69455,1.6951,135300000.0
2008-04-18 19:25:00,1.69515,1.6956,1.6947,1.6949,98300000.0
2008-04-18 19:30:00,1.6949,1.69565,1.6944,1.69485,109000000.0
2008-04-18 19:35:00,1.69495,1.6955,1.6941,1.6951,150600000.0
2008-04-18 19:40:00,1.6951,1.6954,1.6946,1.6946,175600000.0
2008-04-18 19:45:00,1.6946,1.6947,1.6939,1.69405,95200000.0
2008-04-18 19:50:00,1.6941,1.69425,1.69115,1.69265,145000000.0
2008-04-18 19:55:00,1.69265,1.6937,1.69265,1.6933,138400000.0
2008-04-18 20:00:00,1.6933,1.69455,1.693,1.69435,157000000.0
2008-04-18 20:05:00,1.6944,1.6952,1.6939,1.6948,166500000.0
2008-04-18 20:10:00,1.69485,1.6951,1.69405,1.69405,124100000.0
2008-04-18 20:15:00,1.69405,1.69445,1.69295,1.6931,153800000.0
2008-04-18 20:20:00,1.6931,1.6932,1.691,1.69275,181100000.0
2008-04-18 20:25:00,1.69275,1.6932,1.69235,1.6927,158400000.0
2008-04-18 20:30:00,1.6927,1.6943,1.6926,1.6943,136300000.0
2008-04-18 20:35:00,1.6943,1.6943,1.6935,1.694,132000000.0
2008-04-18 20:40:00,1.694,1.694,1.6909,1.6915,164300000.0
2008-04-18 20:45:00,1.6915,1.6922,1.6911,1.6918,142900000.0
2008-04-18 20:50:00,1.6918,1.6931,1.69155,1.6926,167400000.0
2008-04-18 20:55:00,1.6926,1.6933,1.6917,1.6924,238100000.0
2008-04-18 21:00:00,1.6924,1.6933,1.6918,1.69245,387900000.0
2008-04-18 21:05:00,1.69245,1.6931,1.69235,1.69255,436300000.0
2008-04-18 21:10:00,1.69255,1.69275,1.69215,1.69215,469400000.0
2008-04-18 21:15:00,1.69215,1.6936,1.69215,1.6932,479000000.0
2008-04-18 21:20:00,1.6932,1.694,1.69285,1.6932,490200000.0
2008-04-18 21:25:00,1.6932,1.694,1.693,1.693,443000000.0
2008-04-18 21:30:00,1.693,1.6941,1.693,1.694,408300000.0
2008-04-18 21:35:00,1.694,1.6942,1.69355,1.6938,348400000.0
2008-04-18 21:40:00,1.6938,1.6938,1.6925,1.6929,299400000.0
2008-04-18 21:45:00,1.6929,1.6936,1.6921,1.6936,322400000.0
2008-04-18 21:50:00,1.6936,1.694,1.6923,1.6926,644200000.0
2008-04-18 21:55:00,1.6926,1.6926,1.6916,1.69165,905500000.0
2008-04-18 22:00:00,1.69165,1.6925,1.6915,1.6925,1063200000.0
2008-04-18 22:05:00,1.6925,1.6925,1.6921,1.6921,684900000.0
2008-04-18 22:10:00,1.6921,1.6923,1.6919,1.692,1067300000.0
2008-04-18 22:15:00,1.692,1.692,1.6919,1.692,875800000.0
2008-04-18 22:20:00,1.692,1.6924,1.692,1.6924,635800000.0
2008-04-18 22:25:00,1.6924,1.6924,1.6919,1.6923,449500000.0
2008-04-18 22:30:00,1.6923,1.6925,1.6921,1.6922,1394800000.0
2008-04-18 22:35:00,1.6922,1.6934,1.69205,1.6927,1388200000.0
2008-04-18 22:40:00,1.6927,1.6934,1.69215,1.6923,3995300000.0
2008-04-18 22:45:00,1.6923,1.6923,1.6914,1.6921,6784300000.0
2008-04-18 22:50:00,1.6921,1.693,1.6921,1.6926,5801600000.0
2008-04-18 22:55:00,1.6926,1.6928,1.6916,1.6919,5105800000.0
2008-04-20 23:10:00,1.6939,1.6952,1.6939,1.6948,5782200000.0
2008-04-20 23:15:00,1.6948,1.6948,1.6945,1.6945,7525600000.0
2008-04-20 23:20:00,1.6945,1.6945,1.6945,1.6945,1978200000.0
2008-04-20 23:25:00,1.6942,1.6942,1.6932,1.6934,2072000000.0
2008-04-20 23:30:00,1.6934,1.6934,1.6926,1.6931,2058000000.0
2008-04-20 23:35:00,1.6933,1.6943,1.6933,1.6939,3360000000.0
2008-04-20 23:45:00,1.6936,1.6938,1.6934,1.6935,2072000000.0
2008-04-20 23:55:00,1.6938,1.694,1.6937,1.6939,4081000000.0
2008-04-21 00:00:00,1.694,1.6942,1.6937,1.6937,10272800000.0
2008-04-21 00:05:00,1.6941,1.6942,1.6932,1.694,9849200000.0
2008-04-21 00:10:00,1.6937,1.6937,1.6921,1.6921,6475000000.0
2008-04-21 00:15:00,1.6921,1.6939,1.692,1.6934,4958100000.0
2008-04-21 00:20:00,1.6934,1.6936,1.6934,1.6935,3069400000.0
2008-04-21 00:25:00,1.6935,1.6938,1.693,1.693,3447000000.0
2008-04-21 00:30:00,1.693,1.6936,1.6926,1.6933,896500000.0
2008-04-21 00:35:00,1.6933,1.6934,1.6927,1.6931,865300000.0
2008-04-21 00:40:00,1.6931,1.6939,1.693,1.6933,882900000.0
2008-04-21 00:45:00,1.6932,1.6939,1.6928,1.6928,2143300000.0
2008-04-21 00:50:00,1.6928,1.6932,1.6915,1.6917,878400000.0
2008-04-21 00:55:00,1.6917,1.692,1.6913,1.6916,3365000000.0
2008-04-21 01:00:00,1.6916,1.6922,1.6914,1.6919,4512300000.0
2008-04-21 01:05:00,1.6919,1.693,1.6917,1.692,796100000.0
2008-04-21 01:10:00,1.692,1.6924,1.6918,1.6918,978000000.0
2008-04-21 01:15:00,1.6918,1.6924,1.6918,1.6922,2481800000.0
2008-04-21 01:20:00,1.6922,1.6927,1.6921,1.6926,1966000000.0
2008-04-21 01:25:00,1.6926,1.6927,1.6914,1.6918,961300000.0
2008-04-21 01:30:00,1.6918,1.6925,1.6916,1.6924,498800000.0
2008-04-21 01:35:00,1.6924,1.6927,1.6917,1.6918,570000000.0
2008-04-21 01:40:00,1.6918,1.693,1.6918,1.6928,781400000.0
2008-04-21 01:45:00,1.6928,1.6931,1.6921,1.6924,719800000.0
2008-04-21 01:50:00,1.6924,1.6932,1.6921,1.6927,837000000.0
2008-04-21 01:55:00,1.6927,1.6929,1.6921,1.6921,1465100000.0
2008-04-21 02:00:00,1.6921,1.6922,1.6914,1.6918,880300000.0
2008-04-21 02:05:00,1.6919,1.6922,1.6915,1.6918,2245600000.0
2008-04-21 02:10:00,1.6918,1.692,1.6913,1.6919,1406100000.0
2008-04-21 02:15:00,1.6919,1.6921,1.6915,1.6915,792500000.0
2008-04-21 02:20:00,1.6915,1.6917,1.6907,1.6913,708500000.0
2008-04-21 02:25:00,1.6913,1.6924,1.6911,1.6922,1035400000.0
2008-04-21 02:30:00,1.6923,1.6925,1.6918,1.6919,1146000000.0
2008-04-21 02:35:00,1.6919,1.693,1.6919,1.6927,741400000.0
2008-04-21 02:40:00,1.6927,1.69375,1.6923,1.69375,718400000.0
2008-04-21 02:45:00,1.69375,1.6952,1.6935,1.6952,1162500000.0
2008-04-21 02:50:00,1.6952,1.6962,1.695,1.6955,992900000.0
2008-04-21 02:55:00,1.6955,1.6955,1.6936,1.6938,1176500000.0
2008-04-21 03:00:00,1.6938,1.6938,1.6929,1.6933,1320600000.0
2008-04-21 03:05:00,1.6933,1.694,1.6927,1.6934,1274500000.0
2008-04-21 03:10:00,1.6934,1.6939,1.6932,1.6937,995800000.0
2008-04-21 03:15:00,1.6937,1.694,1.6935,1.6938,1275700000.0
2008-04-21 03:20:00,1.6938,1.6952,1.6938,1.6945,1400200000.0
2008-04-21 03:25:00,1.6945,1.6946,1.6941,1.6941,1396000000.0
2008-04-21 03:30:00,1.6941,1.6942,1.6889,1.6896,2282000000.0
2008-04-21 03:35:00,1.6896,1.6908,1.6896,1.6905,843300000.0
2008-04-21 03:40:00,1.6905,1.6909,1.6895,1.6899,993800000.0
2008-04-21 03:45:00,1.6899,1.6901,1.6881,1.6883,712600000.0
2008-04-21 03:50:00,1.6883,1.6892,1.6883,1.6887,1558900000.0
2008-04-21 03:55:00,1.6887,1.6893,1.6887,1.6891,1944900000.0
2008-04-21 04:00:00,1.6891,1.6895,1.6889,1.6893,1331100000.0
2008-04-21 04:05:00,1.6893,1.6896,1.689,1.6891,899600000.0
2008-04-21 04:10:00,1.6891,1.6893,1.6885,1.6887,996400000.0
2008-04-21 04:15:00,1.6887,1.6892,1.6883,1.6886,899700000.0
2008-04-21 04:20:00,1.6886,1.6887,1.6883,1.6887,799000000.0
2008-04-21 04:25:00,1.6887,1.689,1.6877,1.6878,838700000.0
2008-04-21 04:30:00,1.6878,1.6878,1.687,1.687,865800000.0
2008-04-21 04:35:00,1.687,1.6876,1.687,1.6874,775000000.0
2008-04-21 04:40:00,1.6874,1.6876,1.6869,1.6875,783700000.0
2008-04-21 04:45:00,1.6875,1.6878,1.6873,1.6875,779800000.0
2008-04-21 04:50:00,1.6875,1.6878,1.6871,1.6873,815000000.0
2008-04-21 04:55:00,1.6873,1.6873,1.6865,1.6868,1284700000.0
2008-04-21 05:00:00,1.6868,1.6873,1.6866,1.6873,864700000.0
2008-04-21 05:05:00,1.6873,1.6876,1.687,1.6873,1436600000.0
2008-04-21 05:10:00,1.6873,1.6874,1.687,1.6871,806800000.0
2008-04-21 05:15:00,1.6871,1.6871,1.6867,1.6868,821400000.0
2008-04-21 05:20:00,1.6868,1.68705,1.68625,1.6867,733200000.0
2008-04-21 05:25:00,1.6867,1.68725,1.6866,1.68685,632400000.0
2008-04-21 05:30:00,1.68685,1.68685,1.68635,1.68645,1610100000.0
2008-04-21 05:35:00,1.68645,1.68675,1.6859,1.6867,940000000.0
2008-04-21 05:40:00,1.6867,1.68705,1.6865,1.68705,636000000.0
2008-04-21 05:45:00,1.68705,1.68715,1.68585,1.68635,801900000.0
2008-04-21 05:50:00,1.68635,1.68705,1.68625,1.68705,1175300000.0
2008-04-21 05:55:00,1.68705,1.68715,1.6863,1.68695,766800000.0
2008-04-21 06:00:00,1.68695,1.68695,1.6861,1.68695,1401900000.0
2008-04-21 06:05:00,1.68695,1.68695,1.68625,1.68675,2214900000.0
2008-04-21 06:10:00,1.68675,1.68755,1.68675,1.6874,964100000.0
2008-04-21 06:15:00,1.68755,1.6879,1.68705,1.68715,590200000.0
2008-04-21 06:20:00,1.68715,1.68735,1.68695,1.68735,761700000.0
2008-04-21 06:25:00,1.68735,1.68745,1.68655,1.68675,560300000.0
2008-04-21 06:30:00,1.68675,1.68695,1.68575,1.6869,725800000.0
2008-04-21 06:35:00,1.68685,1.6879,1.6868,1.68715,599300000.0
2008-04-21 06:40:00,1.68715,1.68745,1.68685,1.687,739900000.0
2008-04-21 06:45:00,1.687,1.68705,1.6857,1.6859,894700000.0
2008-04-21 06:50:00,1.6859,1.6862,1.6855,1.6861,849200000.0
2008-04-21 06:55:00,1.6861,1.6862,1.6856,1.6857,802500000.0
2008-04-21 07:00:00,1.6857,1.6859,1.6851,1.6855,1349900000.0
2008-04-21 07:05:00,1.6855,1.6864,1.6855,1.686,916400000.0
2008-04-21 07:10:00,1.686,1.686,1.6856,1.6859,969700000.0
2008-04-21 07:15:00,1.6859,1.6865,1.6859,1.6863,1055100000.0
2008-04-21 07:20:00,1.6863,1.6866,1.6854,1.6856,1147100000.0
2008-04-21 07:25:00,1.6856,1.6858,1.6852,1.6854,851500000.0
2008-04-21 07:30:00,1.6854,1.6855,1.6844,1.68445,778200000.0
2008-04-21 07:35:00,1.68425,1.68535,1.68295,1.6849,913200000.0
2008-04-21 07:40:00,1.6849,1.6852,1.6845,1.6848,634900000.0
2008-04-21 07:45:00,1.6848,1.68505,1.6843,1.68445,698900000.0
2008-04-21 07:50:00,1.6844,1.68485,1.68375,1.68385,647200000.0
2008-04-21 07:55:00,1.68385,1.68465,1.68285,1.6837,657800000.0
2008-04-21 08:00:00,1.68375,1.68445,1.68365,1.68395,1254000000.0
2008-04-21 08:05:00,1.68395,1.6841,1.68235,1.6828,903100000.0
2008-04-21 08:10:00,1.6828,1.68315,1.68135,1.68145,1144700000.0
2008-04-21 08:15:00,1.68145,1.68145,1.68025,1.68035,1072700000.0
2008-04-21 08:20:00,1.68035,1.68155,1.6799,1.68155,1058900000.0
2008-04-21 08:25:00,1.68145,1.68165,1.68035,1.6806,1275700000.0
2008-04-21 08:30:00,1.6806,1.6817,1.6802,1.6817,670000000.0
2008-04-21 08:35:00,1.6817,1.682,1.681,1.68125,533600000.0
2008-04-21 08:40:00,1.68125,1.68125,1.6797,1.67995,611600000.0
2008-04-21 08:45:00,1.67995,1.6804,1.6787,1.679,583500000.0
2008-04-21 08:50:00,1.679,1.68,1.6789,1.6796,468000000.0
2008-04-21 08:55:00,1.6796,1.6799,1.6787,1.679,468300000.0
2008-04-21 09:00:00,1.679,1.6802,1.6788,1.6797,366400000.0
2008-04-21 09:05:00,1.6797,1.6812,1.6796,1.6808,334900000.0
2008-04-21 09:10:00,1.6808,1.6818,1.6803,1.68145,632400000.0
2008-04-21 09:15:00,1.68145,1.68175,1.6806,1.68075,553700000.0
2008-04-21 09:20:00,1.6808,1.6822,1.68055,1.6821,447500000.0
2008-04-21 09:25:00,1.6821,1.6831,1.6812,1.6821,370300000.0
2008-04-21 09:30:00,1.6821,1.68235,1.6808,1.6808,377600000.0
2008-04-21 09:35:00,1.681,1.682,1.6807,1.6818,520600000.0
2008-04-21 09:40:00,1.6818,1.683,1.6811,1.6826,526800000.0
2008-04-21 09:45:00,1.6826,1.68435,1.6823,1.6838,539900000.0
2008-04-21 09:50:00,1.68395,1.6854,1.6839,1.6851,494300000.0
2008-04-21 09:55:00,1.6851,1.6864,1.68455,1.6863,455100000.0
2008-04-21 10:00:00,1.6863,1.68665,1.68525,1.6856,407200000.0
2008-04-21 10:05:00,1.6856,1.6872,1.6852,1.68655,361900000.0
2008-04-21 10:10:00,1.68655,1.6867,1.6846,1.6852,328600000.0
2008-04-21 10:15:00,1.6852,1.6855,1.6847,1.68505,374700000.0
2008-04-21 10:20:00,1.68505,1.6859,1.68495,1.68555,388900000.0
2008-04-21 10:25:00,1.68555,1.6864,1.6854,1.6856,390000000.0
2008-04-21 10:30:00,1.6856,1.68575,1.6847,1.68515,383000000.0
2008-04-21 10:35:00,1.68515,1.68535,1.6841,1.6845,392400000.0
2008-04-21 10:40:00,1.6845,1.68505,1.6844,1.68495,458700000.0
2008-04-21 10:45:00,1.68495,1.6858,1.68475,1.6858,456600000.0
2008-04-21 10:50:00,1.6857,1.6861,1.6843,1.6846,423300000.0
2008-04-21 10:55:00,1.6846,1.685,1.6843,1.6846,466600000.0
2008-04-21 11:00:00,1.6846,1.6852,1.6845,1.6846,596400000.0
2008-04-21 11:05:00,1.6846,1.68495,1.684,1.684,723300000.0
2008-04-21 11:10:00,1.684,1.6849,1.68365,1.6838,578800000.0
2008-04-21 11:15:00,1.6838,1.6843,1.6833,1.6835,533700000.0
2008-04-21 11:20:00,1.68335,1.684,1.6829,1.68305,461400000.0
2008-04-21 11:25:00,1.68305,1.6849,1.6829,1.68455,495700000.0
2008-04-21 11:30:00,1.68455,1.6851,1.68425,1.6847,455800000.0
2008-04-21 11:35:00,1.6847,1.68525,1.68425,1.68465,492600000.0
2008-04-21 11:40:00,1.6846,1.68465,1.6842,1.6842,425500000.0
2008-04-21 11:45:00,1.6842,1.68435,1.6834,1.68355,414700000.0
2008-04-21 11:50:00,1.68355,1.68355,1.68295,1.68315,536900000.0
2008-04-21 11:55:00,1.68315,1.6842,1.68295,1.684,516200000.0
2008-04-21 12:00:00,1.684,1.6846,1.6835,1.68405,494200000.0
2008-04-21 12:05:00,1.68405,1.68485,1.68375,1.6846,560800000.0
2008-04-21 12:10:00,1.6845,1.6847,1.6833,1.6842,670200000.0
2008-04-21 12:15:00,1.6842,1.6849,1.6839,1.6847,697200000.0
2008-04-21 12:20:00,1.6847,1.686,1.6847,1.6859,985500000.0
2008-04-21 12:25:00,1.6859,1.6859,1.6852,1.6852,753500000.0
2008-04-21 12:30:00,1.6852,1.6859,1.6848,1.6854,632300000.0
2008-04-21 12:35:00,1.6854,1.6861,1.6852,1.6859,636200000.0
2008-04-21 12:40:00,1.6859,1.687,1.68565,1.6867,527900000.0
2008-04-21 12:45:00,1.6867,1.6876,1.68655,1.6872,532200000.0
2008-04-21 12:50:00,1.6872,1.689,1.68695,1.6878,527100000.0
2008-04-21 12:55:00,1.68785,1.6889,1.6878,1.6884,483700000.0
2008-04-21 13:00:00,1.6885,1.68945,1.6883,1.68935,495200000.0
2008-04-21 13:05:00,1.68935,1.6915,1.68935,1.6911,505800000.0
2008-04-21 13:10:00,1.69105,1.6917,1.6908,1.6911,486200000.0
2008-04-21 13:15:00,1.6911,1.6911,1.6901,1.6903,489100000.0
2008-04-21 13:20:00,1.6903,1.6907,1.68955,1.69,432600000.0
2008-04-21 13:25:00,1.69,1.69,1.6889,1.6891,389700000.0
2008-04-21 13:30:00,1.6891,1.6895,1.6881,1.68815,422100000.0
2008-04-21 13:35:00,1.68815,1.6887,1.6872,1.6872,347300000.0
2008-04-21 13:40:00,1.6872,1.688,1.6869,1.6876,305700000.0
2008-04-21 13:45:00,1.6876,1.6886,1.6876,1.6878,361500000.0
2008-04-21 13:50:00,1.6878,1.6881,1.6871,1.6873,440700000.0
2008-04-21 13:55:00,1.6873,1.68815,1.6873,1.6877,448300000.0
2008-04-21 14:00:00,1.6877,1.6881,1.6875,1.6877,464100000.0
2008-04-21 14:05:00,1.6877,1.688,1.6871,1.6876,745200000.0
2008-04-21 14:10:00,1.6876,1.6879,1.6872,1.6872,435900000.0
2008-04-21 14:15:00,1.6872,1.6876,1.6863,1.6867,487100000.0
2008-04-21 14:20:00,1.6867,1.6872,1.6864,1.6866,456100000.0
2008-04-21 14:25:00,1.6866,1.6874,1.6855,1.686,277200000.0
2008-04-21 14:30:00,1.686,1.687,1.6858,1.6864,312000000.0
2008-04-21 14:35:00,1.6864,1.6874,1.6862,1.68685,365500000.0
2008-04-21 14:40:00,1.6868,1.6886,1.6866,1.6878,397800000.0
2008-04-21 14:45:00,1.6878,1.688,1.68715,1.6874,479900000.0
2008-04-21 14:50:00,1.6874,1.68845,1.6869,1.6876,575900000.0
2008-04-21 14:55:00,1.6876,1.6881,1.687,1.6876,452200000.0
2008-04-21 15:00:00,1.6877,1.68825,1.6873,1.6881,356400000.0
2008-04-21 15:05:00,1.6881,1.6889,1.6879,1.6884,406000000.0
2008-04-21 15:10:00,1.6884,1.68905,1.68795,1.6885,395300000.0
2008-04-21 15:15:00,1.6885,1.6891,1.6882,1.6886,449200000.0
2008-04-21 15:20:00,1.6886,1.6891,1.6878,1.6888,410700000.0
2008-04-21 15:25:00,1.6888,1.68885,1.688,1.6888,421200000.0
2008-04-21 15:30:00,1.6888,1.6888,1.6875,1.68795,499900000.0
2008-04-21 15:35:00,1.68795,1.689,1.6876,1.6885,450200000.0
2008-04-21 15:40:00,1.6885,1.6892,1.6881,1.68845,408500000.0
2008-04-21 15:45:00,1.68845,1.6885,1.68775,1.68825,399600000.0
2008-04-21 15:50:00,1.68825,1.6888,1.688,1.68825,442700000.0
2008-04-21 15:55:00,1.68825,1.6892,1.6879,1.6892,446200000.0
2008-04-21 16:00:00,1.68925,1.6902,1.6886,1.6899,374600000.0
2008-04-21 16:05:00,1.68985,1.6903,1.6889,1.6893,392100000.0
2008-04-21 16:10:00,1.6893,1.6895,1.6888,1.6891,452700000.0
2008-04-21 16:15:00,1.6891,1.6902,1.6888,1.689,391800000.0
2008-04-21 16:20:00,1.6892,1.6903,1.68905,1.6896,438500000.0
2008-04-21 16:25:00,1.6896,1.69165,1.6896,1.6908,367200000.0
2008-04-21 16:30:00,1.6908,1.6909,1.6891,1.6894,404800000.0
2008-04-21 16:35:00,1.6894,1.69045,1.68895,1.6904,411000000.0
2008-04-21 16:40:00,1.6904,1.6904,1.68925,1.6901,487100000.0
2008-04-21 16:45:00,1.6901,1.6902,1.6887,1.68905,405100000.0
2008-04-21 16:50:00,1.68905,1.69005,1.68855,1.69,372400000.0
2008-04-21 16:55:00,1.69,1.6903,1.6891,1.69005,439900000.0
2008-04-21 17:00:00,1.69,1.69005,1.688,1.6885,404300000.0
2008-04-21 17:05:00,1.6885,1.6894,1.6883,1.68925,441800000.0
2008-04-21 17:10:00,1.6892,1.6896,1.6873,1.68815,413800000.0
2008-04-21 17:15:00,1.68815,1.6889,1.68765,1.688,420100000.0
2008-04-21 17:20:00,1.688,1.6884,1.6857,1.6863,460600000.0
2008-04-21 17:25:00,1.68615,1.6868,1.68525,1.6865,368500000.0
2008-04-21 17:30:00,1.6865,1.68725,1.6862,1.6868,410600000.0
2008-04-21 17:35:00,1.6868,1.68755,1.6859,1.6875,392200000.0
2008-04-21 17:40:00,1.6875,1.6877,1.6866,1.6868,428200000.0
2008-04-21 17:45:00,1.6868,1.6875,1.6867,1.687,314600000.0
2008-04-21 17:50:00,1.687,1.6871,1.6861,1.6866,317300000.0
2008-04-21 17:55:00,1.6866,1.6876,1.6861,1.6861,370800000.0
2008-04-21 18:00:00,1.6861,1.6877,1.6857,1.68585,418300000.0
2008-04-21 18:05:00,1.68585,1.68755,1.68585,1.6871,527500000.0
2008-04-21 18:10:00,1.6871,1.6883,1.6871,1.68745,532900000.0
2008-04-21 18:15:00,1.68745,1.68745,1.6866,1.6873,386800000.0
2008-04-21 18:20:00,1.6873,1.6876,1.68645,1.68645,522200000.0
2008-04-21 18:25:00,1.6864,1.68685,1.6864,1.68645,403200000.0
2008-04-21 18:30:00,1.68645,1.6872,1.68615,1.6868,438500000.0
2008-04-21 18:35:00,1.6868,1.6876,1.6866,1.68755,428700000.0
2008-04-21 18:40:00,1.68755,1.6877,1.6868,1.687,450400000.0
2008-04-21 18:45:00,1.6869,1.6876,1.6868,1.68755,554800000.0
2008-04-21 18:50:00,1.68755,1.6883,1.68755,1.6878,383400000.0
2008-04-21 18:55:00,1.6878,1.6884,1.68715,1.6872,324500000.0
2008-04-21 19:00:00,1.6872,1.6874,1.6864,1.6867,468100000.0
2008-04-21 19:05:00,1.6867,1.6877,1.6867,1.68755,350000000.0
2008-04-21 19:10:00,1.68755,1.688,1.6867,1.68725,388200000.0
2008-04-21 19:15:00,1.68725,1.688,1.6867,1.68685,361400000.0
2008-04-21 19:20:00,1.68685,1.6873,1.6868,1.687,400300000.0
2008-04-21 19:25:00,1.687,1.6878,1.687,1.6876,387500000.0
2008-04-21 19:30:00,1.6876,1.6877,1.6872,1.6875,425300000.0
2008-04-21 19:35:00,1.6875,1.6878,1.68715,1.6872,330300000.0
2008-04-21 19:40:00,1.68715,1.6876,1.6868,1.6876,420600000.0
2008-04-21 19:45:00,1.6876,1.6881,1.687,1.68705,319000000.0
2008-04-21 19:50:00,1.68705,1.6874,1.68675,1.68695,423400000.0
2008-04-21 19:55:00,1.68695,1.6878,1.6867,1.6873,381200000.0
2008-04-21 20:00:00,1.6873,1.68835,1.6873,1.6881,480400000.0
2008-04-21 20:05:00,1.6881,1.6882,1.6876,1.6878,406500000.0
2008-04-21 20:10:00,1.6878,1.6883,1.6876,1.6882,286300000.0
2008-04-21 20:15:00,1.6882,1.689,1.68775,1.68775,359600000.0
2008-04-21 20:20:00,1.68775,1.6892,1.68775,1.6891,321500000.0
2008-04-21 20:25:00,1.6891,1.68965,1.6886,1.68875,374600000.0
2008-04-21 20:30:00,1.68875,1.6898,1.6887,1.6897,363800000.0
2008-04-21 20:35:00,1.6897,1.6901,1.68895,1.6892,357900000.0
2008-04-21 20:40:00,1.6892,1.6894,1.689,1.68915,522700000.0
2008-04-21 20:45:00,1.68915,1.6895,1.689,1.6893,297000000.0
2008-04-21 20:50:00,1.6893,1.6893,1.6879,1.6879,270300000.0
2008-04-21 20:55:00,1.6879,1.6884,1.6875,1.6884,370300000.0
2008-04-21 21:00:00,1.6884,1.6895,1.6884,1.68895,340000000.0
2008-04-21 21:05:00,1.68895,1.6905,1.6888,1.69,409600000.0
2008-04-21 21:10:00,1.69,1.6903,1.6893,1.6894,281400000.0
2008-04-21 21:15:00,1.6894,1.6897,1.6893,1.6893,277400000.0
2008-04-21 21:20:00,1.6893,1.6894,1.689,1.6894,321900000.0
2008-04-21 21:25:00,1.6894,1.69,1.6892,1.6899,281400000.0
2008-04-21 21:30:00,1.6899,1.6903,1.6898,1.6901,284300000.0
2008-04-21 21:35:00,1.6901,1.6902,1.6895,1.69,302200000.0
2008-04-21 21:40:00,1.69,1.6902,1.6897,1.6898,290900000.0
2008-04-21 21:45:00,1.6898,1.6901,1.6895,1.68975,419700000.0
2008-04-21 21:50:00,1.68975,1.69,1.68955,1.69,274000000.0
2008-04-21 21:55:00,1.69,1.69035,1.68945,1.6896,291300000.0
2008-04-21 22:00:00,1.6896,1.68995,1.68945,1.6896,458000000.0
2008-04-21 22:05:00,1.6896,1.6898,1.68895,1.6891,828400000.0
2008-04-21 22:10:00,1.6891,1.6895,1.6887,1.6895,881200000.0
2008-04-21 22:15:00,1.6895,1.6896,1.6891,1.6891,388100000.0
2008-04-21 22:20:00,1.6891,1.6894,1.6888,1.6893,290600000.0
2008-04-21 22:25:00,1.6893,1.6895,1.6892,1.6895,301900000.0
2008-04-21 22:30:00,1.6895,1.6895,1.68885,1.689,447000000.0
2008-04-21 22:35:00,1.689,1.6892,1.6888,1.68885,411900000.0
2008-04-21 22:40:00,1.68885,1.68905,1.6887,1.689,457000000.0
2008-04-21 22:45:00,1.689,1.689,1.6882,1.68845,389300000.0
2008-04-21 22:50:00,1.68845,1.6886,1.68745,1.68745,563300000.0
2008-04-21 22:55:00,1.68745,1.68775,1.68745,1.6877,426800000.0
2008-04-21 23:00:00,1.6877,1.6877,1.6862,1.6863,2502100000.0
2008-04-21 23:05:00,1.6863,1.6865,1.6858,1.6861,592600000.0
2008-04-21 23:10:00,1.6861,1.6869,1.6861,1.6863,1117900000.0
2008-04-21 23:15:00,1.6863,1.68665,1.6863,1.6864,361300000.0
2008-04-21 23:20:00,1.6864,1.6866,1.6864,1.6864,1772100000.0
2008-04-21 23:25:00,1.6864,1.6865,1.6862,1.6862,2099700000.0
2008-04-21 23:30:00,1.6862,1.6877,1.6862,1.6877,534600000.0
2008-04-21 23:35:00,1.6877,1.6885,1.68755,1.68755,1268300000.0
2008-04-21 23:40:00,1.68755,1.6886,1.68755,1.6881,2623400000.0
2008-04-21 23:45:00,1.6881,1.6883,1.6872,1.6876,3159900000.0
2008-04-21 23:50:00,1.6876,1.6878,1.6874,1.6875,5927900000.0
2008-04-21 23:55:00,1.6875,1.6877,1.6872,1.6874,4402300000.0
2008-04-22 00:00:00,1.6874,1.6884,1.6874,1.6881,5934000000.0
2008-04-22 00:05:00,1.6881,1.6883,1.688,1.6882,3358100000.0
2008-04-22 00:10:00,1.6882,1.6893,1.6879,1.68905,1836400000.0
2008-04-22 00:15:00,1.68905,1.6892,1.6881,1.6885,300500000.0
2008-04-22 00:20:00,1.6885,1.6887,1.68625,1.68625,394300000.0
2008-04-22 00:25:00,1.68625,1.6872,1.68625,1.6871,682100000.0
2008-04-22 00:30:00,1.6871,1.68795,1.6869,1.687,1184400000.0
2008-04-22 00:35:00,1.687,1.6873,1.68645,1.6866,799600000.0
2008-04-22 00:40:00,1.6866,1.6869,1.6861,1.6869,3898400000.0
2008-04-22 00:45:00,1.6869,1.6873,1.6868,1.6868,288900000.0
2008-04-22 00:50:00,1.6868,1.6868,1.686,1.6864,1368200000.0
2008-04-22 00:55:00,1.6864,1.6868,1.6861,1.6863,1401100000.0
2008-04-22 01:00:00,1.6863,1.6867,1.6859,1.6865,324300000.0
2008-04-22 01:05:00,1.6865,1.6868,1.6858,1.686,956800000.0
2008-04-22 01:10:00,1.686,1.6863,1.6857,1.6861,948300000.0
2008-04-22 01:15:00,1.6861,1.68655,1.6861,1.6863,1702900000.0
2008-04-22 01:20:00,1.6863,1.6866,1.6862,1.6864,556200000.0
2008-04-22 01:25:00,1.6864,1.6864,1.6851,1.6855,1402500000.0
2008-04-22 01:30:00,1.6855,1.6865,1.6855,1.6863,983500000.0
2008-04-22 01:35:00,1.6863,1.6869,1.6862,1.6866,646800000.0
2008-04-22 01:40:00,1.6866,1.6868,1.6858,1.6861,846200000.0
2008-04-22 01:45:00,1.6861,1.6871,1.6861,1.687,674800000.0
2008-04-22 01:50:00,1.687,1.6872,1.6862,1.6865,936500000.0
2008-04-22 01:55:00,1.6865,1.6866,1.6862,1.6864,774500000.0
2008-04-22 02:00:00,1.6864,1.6865,1.6859,1.6859,790800000.0
2008-04-22 02:05:00,1.6859,1.6862,1.6857,1.6861,909400000.0
2008-04-22 02:10:00,1.6861,1.6864,1.6861,1.6863,903700000.0
2008-04-22 02:15:00,1.6863,1.6866,1.6857,1.6862,925000000.0
2008-04-22 02:20:00,1.6862,1.6862,1.6856,1.6856,1370700000.0
2008-04-22 02:25:00,1.6856,1.6862,1.6854,1.686,1200900000.0
2008-04-22 02:30:00,1.686,1.6865,1.686,1.6864,1200400000.0
2008-04-22 02:35:00,1.6864,1.6871,1.6863,1.6871,850600000.0
2008-04-22 02:40:00,1.6871,1.6872,1.6867,1.6868,443200000.0
2008-04-22 02:45:00,1.6868,1.687,1.6862,1.6862,504300000.0
2008-04-22 02:50:00,1.6862,1.6865,1.6848,1.6854,925300000.0
2008-04-22 02:55:00,1.6854,1.6869,1.68475,1.6867,846500000.0
2008-04-22 03:00:00,1.6867,1.6867,1.6859,1.6865,730900000.0
2008-04-22 03:05:00,1.6865,1.6865,1.686,1.686,1452200000.0
2008-04-22 03:10:00,1.686,1.6871,1.686,1.687,886200000.0
2008-04-22 03:15:00,1.687,1.6876,1.6863,1.6875,1037400000.0
2008-04-22 03:20:00,1.6875,1.6876,1.6867,1.6869,1259100000.0
2008-04-22 03:25:00,1.6869,1.6874,1.6868,1.6874,1023800000.0
2008-04-22 03:30:00,1.6874,1.6878,1.6864,1.6868,813200000.0
2008-04-22 03:35:00,1.6868,1.6871,1.6862,1.6865,1783200000.0
2008-04-22 03:40:00,1.6865,1.6866,1.6856,1.6862,1528000000.0
2008-04-22 03:45:00,1.6862,1.6867,1.6856,1.6865,734300000.0
2008-04-22 03:50:00,1.6865,1.6879,1.6863,1.6875,1330700000.0
2008-04-22 03:55:00,1.6875,1.688,1.6872,1.6877,891000000.0
2008-04-22 04:00:00,1.6877,1.68845,1.6876,1.68845,1010100000.0
2008-04-22 04:05:00,1.68845,1.6894,1.6881,1.6886,889200000.0
2008-04-22 04:10:00,1.6886,1.6891,1.6884,1.6889,666900000.0
2008-04-22 04:15:00,1.6889,1.68925,1.6887,1.68915,1105100000.0
2008-04-22 04:20:00,1.68915,1.6903,1.68905,1.6894,1058700000.0
2008-04-22 04:25:00,1.6894,1.6899,1.6889,1.6894,756600000.0
2008-04-22 04:30:00,1.6894,1.69035,1.6892,1.68955,1003900000.0
2008-04-22 04:35:00,1.68955,1.6898,1.6887,1.689,1154100000.0
2008-04-22 04:40:00,1.689,1.6898,1.689,1.6892,690500000.0
2008-04-22 04:45:00,1.6892,1.6894,1.6885,1.6886,1160000000.0
2008-04-22 04:50:00,1.6886,1.6888,1.6882,1.6885,1994800000.0
2008-04-22 04:55:00,1.6885,1.6885,1.6876,1.688,1228400000.0
2008-04-22 05:00:00,1.688,1.6887,1.6878,1.6881,997200000.0
2008-04-22 05:05:00,1.6881,1.6887,1.6878,1.6883,1005600000.0
2008-04-22 05:10:00,1.6883,1.6886,1.6881,1.6885,1186800000.0
2008-04-22 05:15:00,1.6885,1.6885,1.6883,1.6883,1186800000.0
2008-04-22 05:20:00,1.6883,1.6888,1.6883,1.6887,767900000.0
2008-04-22 05:25:00,1.6887,1.6889,1.6883,1.6884,394800000.0
2008-04-22 05:30:00,1.6884,1.6887,1.6884,1.6884,1761200000.0
2008-04-22 05:35:00,1.6884,1.6897,1.6881,1.6896,1368800000.0
2008-04-22 05:40:00,1.6896,1.6899,1.689,1.6894,1253000000.0
2008-04-22 05:45:00,1.6894,1.6901,1.6894,1.6899,1088900000.0
2008-04-22 05:50:00,1.6899,1.69,1.6893,1.6895,1252100000.0
2008-04-22 05:55:00,1.6895,1.6896,1.689,1.6893,1112600000.0
2008-04-22 06:00:00,1.6893,1.6895,1.6887,1.6889,1100900000.0
2008-04-22 06:05:00,1.6889,1.6889,1.6879,1.688,1348600000.0
2008-04-22 06:10:00,1.688,1.6883,1.6874,1.6877,1157800000.0
2008-04-22 06:15:00,1.6877,1.6879,1.6875,1.6878,1263700000.0
2008-04-22 06:20:00,1.6878,1.6881,1.687,1.688,1351400000.0
2008-04-22 06:25:00,1.688,1.6885,1.6874,1.6883,1206400000.0
2008-04-22 06:30:00,1.6883,1.689,1.6882,1.6886,1228500000.0
2008-04-22 06:35:00,1.6886,1.6887,1.688,1.6885,1195600000.0
2008-04-22 06:40:00,1.6885,1.6886,1.6879,1.6882,4316600000.0
2008-04-22 06:45:00,1.6882,1.6886,1.6878,1.6885,3220800000.0
2008-04-22 06:50:00,1.6885,1.6894,1.6883,1.689,2064600000.0
2008-04-22 06:55:00,1.689,1.689,1.6879,1.6886,3269400000.0
2008-04-22 07:00:00,1.6886,1.6891,1.6884,1.6887,1699300000.0
2008-04-22 07:05:00,1.6887,1.6889,1.6884,1.6889,1464500000.0
2008-04-22 07:10:00,1.6889,1.689,1.6882,1.6885,1148900000.0
2008-04-22 07:15:00,1.6885,1.6895,1.6885,1.689,1619100000.0
2008-04-22 07:20:00,1.689,1.689,1.6881,1.6883,1146700000.0
2008-04-22 07:25:00,1.6883,1.6884,1.6846,1.6866,1053100000.0
2008-04-22 07:30:00,1.68665,1.6868,1.68465,1.6856,715300000.0
2008-04-22 07:35:00,1.6856,1.6861,1.6849,1.6859,1028200000.0
2008-04-22 07:40:00,1.6859,1.6866,1.685,1.6857,942800000.0
2008-04-22 07:45:00,1.6857,1.6861,1.6854,1.686,1630100000.0
2008-04-22 07:50:00,1.686,1.686,1.6849,1.6857,1345300000.0
2008-04-22 07:55:00,1.6856,1.6858,1.6839,1.684,1525600000.0
2008-04-22 08:00:00,1.684,1.6853,1.68395,1.68495,1146000000.0
2008-04-22 08:05:00,1.6849,1.68735,1.6848,1.68665,668000000.0
2008-04-22 08:10:00,1.68665,1.68715,1.68635,1.6867,647900000.0
2008-04-22 08:15:00,1.6867,1.6867,1.6858,1.6862,727900000.0
2008-04-22 08:20:00,1.6862,1.6863,1.6856,1.68605,825200000.0
2008-04-22 08:25:00,1.68605,1.6866,1.68575,1.6858,992700000.0
2008-04-22 08:30:00,1.68575,1.6865,1.6857,1.6861,525000000.0
2008-04-22 08:35:00,1.6861,1.6862,1.6855,1.6861,401400000.0
2008-04-22 08:40:00,1.6861,1.6868,1.6855,1.686,330900000.0
2008-04-22 08:45:00,1.686,1.686,1.6853,1.68535,331400000.0
2008-04-22 08:50:00,1.68535,1.6857,1.6845,1.6849,438900000.0
2008-04-22 08:55:00,1.6849,1.6852,1.6836,1.68405,352300000.0
2008-04-22 09:00:00,1.68405,1.6843,1.6836,1.6842,353500000.0
2008-04-22 09:05:00,1.6841,1.6874,1.68405,1.6864,396100000.0
2008-04-22 09:10:00,1.6862,1.6864,1.68495,1.686,376500000.0
2008-04-22 09:15:00,1.686,1.688,1.686,1.6875,392800000.0
2008-04-22 09:20:00,1.6875,1.6876,1.68665,1.6868,391600000.0
2008-04-22 09:25:00,1.6868,1.6874,1.68615,1.687,350600000.0
2008-04-22 09:30:00,1.687,1.6873,1.6855,1.6861,370100000.0
2008-04-22 09:35:00,1.6861,1.6861,1.68445,1.6852,342800000.0
2008-04-22 09:40:00,1.6852,1.6858,1.68445,1.6855,425100000.0
2008-04-22 09:45:00,1.6855,1.6866,1.68505,1.686,353600000.0
2008-04-22 09:50:00,1.686,1.6862,1.6846,1.6847,656800000.0
2008-04-22 09:55:00,1.6847,1.6851,1.6833,1.68365,368500000.0
2008-04-22 10:00:00,1.6837,1.6857,1.68365,1.6854,337200000.0
2008-04-22 10:05:00,1.6854,1.6858,1.684,1.685,371400000.0
2008-04-22 10:10:00,1.6851,1.687,1.685,1.687,344900000.0
2008-04-22 10:15:00,1.687,1.688,1.6864,1.6867,389000000.0
2008-04-22 10:20:00,1.68665,1.68675,1.6858,1.68625,416500000.0
2008-04-22 10:25:00,1.68625,1.68685,1.6862,1.6863,406500000.0
2008-04-22 10:30:00,1.6863,1.6865,1.6857,1.6861,408900000.0
2008-04-22 10:35:00,1.6859,1.68635,1.6854,1.6862,416800000.0
2008-04-22 10:40:00,1.6862,1.688,1.68615,1.68765,402000000.0
2008-04-22 10:45:00,1.68765,1.6888,1.6873,1.68825,370500000.0
2008-04-22 10:50:00,1.68825,1.689,1.6879,1.6888,408100000.0
2008-04-22 10:55:00,1.6888,1.6897,1.6885,1.6896,393100000.0
2008-04-22 11:00:00,1.6896,1.69,1.68915,1.6895,425900000.0
2008-04-22 11:05:00,1.6895,1.6896,1.6886,1.6889,406200000.0
2008-04-22 11:10:00,1.6889,1.6895,1.68875,1.68935,429200000.0
2008-04-22 11:15:00,1.68935,1.6916,1.68925,1.69025,375700000.0
2008-04-22 11:20:00,1.69025,1.6911,1.6895,1.68975,392300000.0
2008-04-22 11:25:00,1.6899,1.6907,1.6886,1.6903,400500000.0
2008-04-22 11:30:00,1.69025,1.6905,1.68925,1.6903,495600000.0
2008-04-22 11:35:00,1.69015,1.6908,1.69005,1.6903,446500000.0
2008-04-22 11:40:00,1.6903,1.6904,1.6889,1.68905,391600000.0
2008-04-22 11:45:00,1.68905,1.6894,1.6887,1.6891,412100000.0
2008-04-22 11:50:00,1.6891,1.6894,1.68845,1.6892,443400000.0
2008-04-22 11:55:00,1.6891,1.6894,1.68865,1.6892,430700000.0
2008-04-22 12:00:00,1.6892,1.6895,1.68855,1.68885,433600000.0
2008-04-22 12:05:00,1.6888,1.6891,1.6876,1.6881,363800000.0
2008-04-22 12:10:00,1.6881,1.6895,1.688,1.6895,370100000.0
2008-04-22 12:15:00,1.6895,1.6897,1.6882,1.6882,429800000.0
2008-04-22 12:20:00,1.6882,1.6886,1.68745,1.6881,343500000.0
2008-04-22 12:25:00,1.6881,1.6881,1.6874,1.6876,407800000.0
2008-04-22 12:30:00,1.6876,1.6889,1.68715,1.6885,406900000.0
2008-04-22 12:35:00,1.6885,1.6887,1.68835,1.6886,382400000.0
2008-04-22 12:40:00,1.6886,1.6888,1.68785,1.6884,443900000.0
2008-04-22 12:45:00,1.6884,1.6889,1.688,1.6882,444000000.0
2008-04-22 12:50:00,1.6882,1.6888,1.6871,1.6888,421700000.0
2008-04-22 12:55:00,1.6888,1.6893,1.68815,1.68835,314900000.0
2008-04-22 13:00:00,1.6883,1.6887,1.688,1.68825,388600000.0
2008-04-22 13:05:00,1.68825,1.6889,1.68775,1.6882,551700000.0
2008-04-22 13:10:00,1.6882,1.6885,1.6874,1.6875,393200000.0
2008-04-22 13:15:00,1.6875,1.68815,1.6873,1.68785,454600000.0
2008-04-22 13:20:00,1.68785,1.6884,1.6877,1.6882,506700000.0
2008-04-22 13:25:00,1.6882,1.6882,1.6874,1.68805,375700000.0
2008-04-22 13:30:00,1.6878,1.6879,1.6873,1.6875,427300000.0
2008-04-22 13:35:00,1.6875,1.6875,1.68555,1.686,473500000.0
2008-04-22 13:40:00,1.686,1.68705,1.68585,1.68685,442900000.0
2008-04-22 13:45:00,1.68685,1.6871,1.68665,1.6871,421400000.0
2008-04-22 13:50:00,1.6871,1.6875,1.6853,1.6853,472500000.0
2008-04-22 13:55:00,1.6853,1.6862,1.6841,1.6862,489600000.0
2008-04-22 14:00:00,1.6862,1.6862,1.6846,1.6852,368300000.0
2008-04-22 14:05:00,1.6852,1.68555,1.6847,1.6849,469800000.0
2008-04-22 14:10:00,1.6849,1.6859,1.6847,1.6851,477000000.0
2008-04-22 14:15:00,1.6851,1.6851,1.6834,1.6843,405100000.0
2008-04-22 14:20:00,1.68395,1.68525,1.6831,1.68525,216000000.0
2008-04-22 14:25:00,1.6853,1.6863,1.685,1.68585,233600000.0
2008-04-22 14:30:00,1.68585,1.68585,1.6849,1.6852,164700000.0
2008-04-22 14:35:00,1.6853,1.6859,1.6851,1.6855,185300000.0
2008-04-22 14:40:00,1.6855,1.68565,1.68495,1.6853,123600000.0
2008-04-22 14:45:00,1.6853,1.6858,1.6852,1.6856,181300000.0
2008-04-22 14:50:00,1.6855,1.6859,1.6852,1.6854,250500000.0
2008-04-22 14:55:00,1.6854,1.686,1.68495,1.686,228100000.0
2008-04-22 15:00:00,1.686,1.6861,1.6855,1.68565,212600000.0
2008-04-22 15:05:00,1.68565,1.6872,1.68565,1.6861,241800000.0
2008-04-22 15:10:00,1.6861,1.6868,1.6857,1.6867,244200000.0
2008-04-22 15:15:00,1.6867,1.6872,1.6862,1.6867,222800000.0
2008-04-22 15:20:00,1.68655,1.6869,1.6861,1.6866,255600000.0
2008-04-22 15:25:00,1.6866,1.6879,1.6858,1.6871,217000000.0
2008-04-22 15:30:00,1.6871,1.6871,1.686,1.6869,190100000.0
2008-04-22 15:35:00,1.6869,1.6876,1.6865,1.6871,264200000.0
2008-04-22 15:40:00,1.6871,1.688,1.687,1.6873,229900000.0
2008-04-22 15:45:00,1.6873,1.6897,1.68715,1.6888,426700000.0
2008-04-22 15:50:00,1.68885,1.6892,1.6885,1.6886,210500000.0
2008-04-22 15:55:00,1.6886,1.6898,1.6883,1.6888,430200000.0
2008-04-22 16:00:00,1.6888,1.689,1.6869,1.687,497800000.0
2008-04-22 16:05:00,1.687,1.6884,1.6868,1.6879,387700000.0
2008-04-22 16:10:00,1.6878,1.6892,1.6875,1.688,808000000.0
2008-04-22 16:15:00,1.688,1.6899,1.6879,1.6889,487000000.0
2008-04-22 16:20:00,1.6889,1.6901,1.6886,1.6897,503600000.0
2008-04-22 16:25:00,1.6897,1.6928,1.6897,1.6928,593500000.0
2008-04-22 16:30:00,1.6927,1.693,1.69135,1.6925,338200000.0
2008-04-22 16:35:00,1.6925,1.693,1.6912,1.69125,308800000.0
2008-04-22 16:40:00,1.6914,1.6917,1.691,1.6915,342500000.0
2008-04-22 16:45:00,1.6915,1.69235,1.6902,1.69075,414700000.0
2008-04-22 16:50:00,1.6907,1.6916,1.69,1.6907,607500000.0
2008-04-22 16:55:00,1.6907,1.6928,1.6901,1.6927,456700000.0
2008-04-22 17:00:00,1.6927,1.6928,1.69095,1.6917,528200000.0
2008-04-22 17:05:00,1.6917,1.69205,1.691,1.691,269900000.0
2008-04-22 17:10:00,1.69115,1.6914,1.6904,1.69065,294500000.0
2008-04-22 17:15:00,1.6907,1.6914,1.6906,1.6909,235200000.0
2008-04-22 17:20:00,1.6909,1.69135,1.69025,1.6905,336700000.0
2008-04-22 17:25:00,1.6905,1.6908,1.6899,1.6907,314000000.0
2008-04-22 17:30:00,1.6907,1.692,1.68985,1.69115,310500000.0
2008-04-22 17:35:00,1.69125,1.6916,1.6903,1.69075,304000000.0
2008-04-22 17:40:00,1.6907,1.6909,1.6896,1.69,287100000.0
2008-04-22 17:45:00,1.69005,1.6912,1.68905,1.6912,287300000.0
2008-04-22 17:50:00,1.6911,1.69195,1.68975,1.6918,295800000.0
2008-04-22 17:55:00,1.6918,1.69295,1.6913,1.6929,310100000.0
2008-04-22 18:00:00,1.69285,1.6938,1.68995,1.6903,274900000.0
2008-04-22 18:05:00,1.6903,1.6906,1.6893,1.6901,235500000.0
2008-04-22 18:10:00,1.6902,1.69035,1.689,1.68945,180200000.0
2008-04-22 18:15:00,1.68945,1.6903,1.6891,1.6899,185400000.0
2008-04-22 18:20:00,1.6899,1.69065,1.6899,1.6902,118100000.0
2008-04-22 18:25:00,1.6902,1.6906,1.68955,1.69005,161700000.0
2008-04-22 18:30:00,1.69,1.69135,1.6895,1.69135,198700000.0
2008-04-22 18:35:00,1.69135,1.6915,1.69085,1.6912,200400000.0
2008-04-22 18:40:00,1.69105,1.6912,1.69015,1.6907,204100000.0
2008-04-22 18:45:00,1.6907,1.6915,1.6904,1.6906,180700000.0
2008-04-22 18:50:00,1.6906,1.6921,1.6905,1.69155,154700000.0
2008-04-22 18:55:00,1.69155,1.69225,1.6909,1.6916,152100000.0
2008-04-22 19:00:00,1.6916,1.6922,1.6909,1.6914,166900000.0
2008-04-22 19:05:00,1.6914,1.69145,1.6906,1.69065,143600000.0
2008-04-22 19:10:00,1.6907,1.6911,1.6906,1.6911,74900000.0
2008-04-22 19:15:00,1.6909,1.6914,1.6907,1.69105,78200000.0
2008-04-22 19:20:00,1.69105,1.6913,1.68985,1.6901,145900000.0
2008-04-22 19:25:00,1.6901,1.6917,1.6901,1.6907,125800000.0
2008-04-22 19:30:00,1.6907,1.691,1.6905,1.69065,81800000.0
2008-04-22 19:35:00,1.69065,1.6907,1.69,1.69,74900000.0
2008-04-22 19:40:00,1.69,1.6909,1.68985,1.69045,115600000.0
2008-04-22 19:45:00,1.69045,1.69165,1.69,1.6914,128900000.0
2008-04-22 19:50:00,1.6914,1.69145,1.6908,1.6911,182200000.0
2008-04-22 19:55:00,1.6911,1.6916,1.69105,1.69135,91300000.0
2008-04-22 20:00:00,1.69135,1.6922,1.6911,1.6922,147000000.0
2008-04-22 20:05:00,1.6922,1.693,1.6914,1.6914,138900000.0
2008-04-22 20:10:00,1.6914,1.6915,1.69095,1.69095,148700000.0
2008-04-22 20:15:00,1.69095,1.6916,1.6908,1.6916,154400000.0
2008-04-22 20:20:00,1.69165,1.69165,1.69,1.69055,203700000.0
2008-04-22 20:25:00,1.69055,1.6919,1.69055,1.691,145500000.0
2008-04-22 20:30:00,1.691,1.6921,1.6907,1.6921,114400000.0
2008-04-22 20:35:00,1.6921,1.69275,1.6916,1.692,165400000.0
2008-04-22 20:40:00,1.692,1.69225,1.6911,1.6919,147300000.0
2008-04-22 20:45:00,1.6919,1.6927,1.6916,1.6926,128400000.0
2008-04-22 20:50:00,1.6926,1.6929,1.6922,1.6923,129700000.0
2008-04-22 20:55:00,1.6923,1.6934,1.69215,1.69245,166400000.0
2008-04-22 21:00:00,1.6924,1.6936,1.6923,1.6929,145800000.0
2008-04-22 21:05:00,1.6929,1.69305,1.69235,1.6928,113400000.0
2008-04-22 21:10:00,1.6928,1.6936,1.6926,1.6935,107800000.0
2008-04-22 21:15:00,1.6935,1.6937,1.6931,1.69355,122000000.0
2008-04-22 21:20:00,1.69355,1.6939,1.69345,1.6937,55800000.0
2008-04-22 21:25:00,1.6937,1.694,1.69365,1.6939,50800000.0
2008-04-22 21:30:00,1.6939,1.69395,1.6937,1.69395,79800000.0
2008-04-22 21:35:00,1.69395,1.6941,1.6935,1.6936,191300000.0
2008-04-22 21:40:00,1.6935,1.69375,1.69245,1.69255,146200000.0
2008-04-22 21:45:00,1.69255,1.6927,1.69185,1.6919,188700000.0
2008-04-22 21:50:00,1.6919,1.6921,1.6916,1.6921,129000000.0
2008-04-22 21:55:00,1.6921,1.6927,1.6921,1.69255,84800000.0
2008-04-22 22:00:00,1.69255,1.69285,1.69225,1.6925,84600000.0
2008-04-22 22:05:00,1.6925,1.69265,1.691,1.6912,127200000.0
2008-04-22 22:10:00,1.6912,1.69225,1.6912,1.6919,136000000.0
2008-04-22 22:15:00,1.6918,1.6921,1.6916,1.6921,60000000.0
2008-04-22 22:20:00,1.6921,1.6921,1.6907,1.6908,78600000.0
2008-04-22 22:25:00,1.6908,1.6924,1.6907,1.69195,157800000.0
2008-04-22 22:30:00,1.69205,1.6923,1.69115,1.6912,77100000.0
2008-04-22 22:35:00,1.6912,1.69215,1.6912,1.69205,60200000.0
2008-04-22 22:40:00,1.69205,1.6922,1.6915,1.692,94100000.0
2008-04-22 22:45:00,1.692,1.692,1.6914,1.69155,70700000.0
2008-04-22 22:50:00,1.69155,1.692,1.6915,1.692,121300000.0
2008-04-22 22:55:00,1.69205,1.6927,1.69205,1.6924,198000000.0
2008-04-22 23:00:00,1.6922,1.69325,1.6921,1.6929,204900000.0
2008-04-22 23:05:00,1.6929,1.6932,1.6925,1.6928,345500000.0
2008-04-22 23:10:00,1.6928,1.6933,1.6927,1.6931,519000000.0
2008-04-22 23:15:00,1.6931,1.6933,1.6926,1.6929,194000000.0
2008-04-22 23:20:00,1.6929,1.6935,1.6925,1.693,112300000.0
2008-04-22 23:25:00,1.693,1.6932,1.6926,1.6932,188500000.0
2008-04-22 23:30:00,1.6932,1.6937,1.692,1.6928,625900000.0
2008-04-22 23:35:00,1.6928,1.693,1.6922,1.6929,608600000.0
2008-04-22 23:40:00,1.6929,1.6935,1.6925,1.693,373400000.0
2008-04-22 23:45:00,1.6931,1.6937,1.6929,1.6932,276800000.0
2008-04-22 23:50:00,1.6932,1.6932,1.69145,1.6926,444200000.0
2008-04-22 23:55:00,1.6926,1.6927,1.6922,1.6923,77400000.0
2008-04-23 00:00:00,1.6922,1.6922,1.6912,1.6916,253800000.0
2008-04-23 00:05:00,1.6916,1.6916,1.6898,1.6902,352000000.0
2008-04-23 00:10:00,1.6902,1.6911,1.6899,1.6907,283900000.0
2008-04-23 00:15:00,1.6907,1.6907,1.69025,1.6905,127300000.0
2008-04-23 00:20:00,1.6905,1.6905,1.68965,1.6898,82500000.0
2008-04-23 00:25:00,1.6898,1.6901,1.68975,1.6898,106700000.0
2008-04-23 00:30:00,1.6898,1.69,1.6897,1.6899,94000000.0
2008-04-23 00:35:00,1.6899,1.6903,1.6897,1.6901,361400000.0
2008-04-23 00:40:00,1.6901,1.6904,1.68995,1.6902,341600000.0
2008-04-23 00:45:00,1.6902,1.6904,1.6898,1.6904,78100000.0
2008-04-23 00:50:00,1.6904,1.6904,1.6902,1.6902,32600000.0
2008-04-23 00:55:00,1.6902,1.6902,1.68965,1.68985,198700000.0
2008-04-23 01:00:00,1.68985,1.6901,1.6892,1.6893,212500000.0
2008-04-23 01:05:00,1.6893,1.6893,1.6882,1.6884,402900000.0
2008-04-23 01:10:00,1.6884,1.6889,1.68695,1.6878,337000000.0
2008-04-23 01:15:00,1.6878,1.6878,1.68705,1.6876,275700000.0
2008-04-23 01:20:00,1.6877,1.6879,1.68755,1.6878,125100000.0
2008-04-23 01:25:00,1.6878,1.6879,1.6868,1.6877,141000000.0
2008-04-23 01:30:00,1.6877,1.6885,1.6873,1.6876,356600000.0
2008-04-23 01:35:00,1.6876,1.6881,1.6874,1.6877,260600000.0
2008-04-23 01:40:00,1.6877,1.6884,1.6877,1.6883,63300000.0
2008-04-23 01:45:00,1.6883,1.6892,1.6878,1.688,200600000.0
2008-04-23 01:50:00,1.688,1.6883,1.6874,1.6876,262300000.0
2008-04-23 01:55:00,1.6876,1.6879,1.6872,1.6879,204500000.0
2008-04-23 02:00:00,1.6879,1.6883,1.68715,1.6875,137800000.0
2008-04-23 02:05:00,1.6875,1.6882,1.6874,1.6876,129700000.0
2008-04-23 02:10:00,1.6876,1.6879,1.6871,1.6874,167300000.0
2008-04-23 02:15:00,1.6875,1.6888,1.6873,1.6888,352000000.0
2008-04-23 02:20:00,1.6888,1.6893,1.6881,1.6883,398500000.0
2008-04-23 02:25:00,1.6883,1.6894,1.6881,1.6891,428600000.0
2008-04-23 02:30:00,1.6891,1.6896,1.68735,1.6883,393600000.0
2008-04-23 02:35:00,1.6883,1.689,1.6877,1.6883,346300000.0
2008-04-23 02:40:00,1.6883,1.6883,1.6871,1.6877,202500000.0
2008-04-23 02:45:00,1.6877,1.6883,1.68685,1.6872,478300000.0
2008-04-23 02:50:00,1.6872,1.6885,1.6871,1.6882,506600000.0
2008-04-23 02:55:00,1.6883,1.6884,1.68795,1.6882,349700000.0
2008-04-23 03:00:00,1.6882,1.6888,1.68775,1.6883,368600000.0
2008-04-23 03:05:00,1.6883,1.6889,1.6882,1.6887,320200000.0
2008-04-23 03:10:00,1.6887,1.6887,1.6877,1.6877,349800000.0
2008-04-23 03:15:00,1.6877,1.688,1.6872,1.6876,279700000.0
2008-04-23 03:20:00,1.6876,1.6879,1.687,1.6877,452900000.0
2008-04-23 03:25:00,1.6876,1.6876,1.6864,1.6867,499900000.0
2008-04-23 03:30:00,1.6838,1.6838,1.6815,1.6819,1312800000.0
2008-04-23 03:35:00,1.6819,1.6828,1.6814,1.6815,1335900000.0
2008-04-23 03:40:00,1.6815,1.6832,1.6802,1.683,1244000000.0
2008-04-23 03:45:00,1.683,1.6838,1.6821,1.6826,581800000.0
2008-04-23 03:50:00,1.6826,1.683,1.6819,1.6828,591700000.0
2008-04-23 03:55:00,1.6828,1.6837,1.6827,1.6829,920700000.0
2008-04-23 04:00:00,1.6829,1.6844,1.6829,1.684,503000000.0
2008-04-23 04:05:00,1.684,1.684,1.6825,1.6828,627300000.0
2008-04-23 04:10:00,1.6828,1.6832,1.6826,1.6831,413800000.0
2008-04-23 04:15:00,1.6831,1.6835,1.6825,1.6829,415500000.0
2008-04-23 04:20:00,1.6829,1.683,1.6822,1.6824,432300000.0
2008-04-23 04:25:00,1.6824,1.6826,1.6818,1.6823,364700000.0
2008-04-23 04:30:00,1.6824,1.6828,1.68125,1.68125,252200000.0
2008-04-23 04:35:00,1.6812,1.6816,1.6799,1.6816,301400000.0
2008-04-23 04:40:00,1.6816,1.68175,1.68035,1.68095,215500000.0
2008-04-23 04:45:00,1.6809,1.6811,1.6801,1.68065,225700000.0
2008-04-23 04:50:00,1.6806,1.68095,1.6802,1.68075,368000000.0
2008-04-23 04:55:00,1.68075,1.68085,1.6805,1.6806,129500000.0
2008-04-23 05:00:00,1.6806,1.6812,1.68045,1.68075,196000000.0
2008-04-23 05:05:00,1.68085,1.6811,1.6805,1.6807,89500000.0
2008-04-23 05:10:00,1.6808,1.68085,1.68015,1.68085,190100000.0
2008-04-23 05:15:00,1.6808,1.68095,1.68015,1.68045,590900000.0
2008-04-23 05:20:00,1.68045,1.68125,1.68005,1.68105,621000000.0
2008-04-23 05:25:00,1.68105,1.68185,1.68085,1.68135,304900000.0
2008-04-23 05:30:00,1.68135,1.68165,1.6802,1.68045,229800000.0
2008-04-23 05:35:00,1.68045,1.6808,1.6804,1.68045,221400000.0
2008-04-23 05:40:00,1.68045,1.6808,1.68045,1.6807,306800000.0
2008-04-23 05:45:00,1.6807,1.68105,1.6806,1.6809,456000000.0
2008-04-23 05:50:00,1.6809,1.68135,1.68085,1.6809,215200000.0
2008-04-23 05:55:00,1.6809,1.68125,1.68085,1.6811,236900000.0
2008-04-23 06:00:00,1.6811,1.68135,1.68085,1.68085,161000000.0
2008-04-23 06:05:00,1.68085,1.6816,1.68065,1.6816,164800000.0
2008-04-23 06:10:00,1.6816,1.68245,1.68115,1.682,214100000.0
2008-04-23 06:15:00,1.682,1.682,1.68035,1.68045,272500000.0
2008-04-23 06:20:00,1.68045,1.68175,1.6804,1.68135,316400000.0
2008-04-23 06:25:00,1.68135,1.68155,1.6812,1.68135,226900000.0
2008-04-23 06:30:00,1.68135,1.68145,1.68065,1.6808,231300000.0
2008-04-23 06:35:00,1.6808,1.68135,1.68015,1.68085,392900000.0
2008-04-23 06:40:00,1.68085,1.68125,1.6808,1.68105,216400000.0
2008-04-23 06:45:00,1.68105,1.68195,1.68105,1.68175,273400000.0
2008-04-23 06:50:00,1.68175,1.68215,1.6815,1.6817,205900000.0
2008-04-23 06:55:00,1.6817,1.68185,1.68105,1.68125,202300000.0
2008-04-23 07:00:00,1.68125,1.68165,1.68105,1.6815,156200000.0
2008-04-23 07:05:00,1.68155,1.6822,1.68145,1.68175,156500000.0
2008-04-23 07:10:00,1.68175,1.6824,1.68165,1.68185,187400000.0
2008-04-23 07:15:00,1.6818,1.682,1.68145,1.68165,101600000.0
2008-04-23 07:20:00,1.68165,1.68225,1.68085,1.68175,771600000.0
2008-04-23 07:25:00,1.68175,1.68225,1.6811,1.68205,207400000.0
2008-04-23 07:30:00,1.68205,1.6822,1.6813,1.6814,165300000.0
2008-04-23 07:35:00,1.6814,1.6823,1.681,1.68115,182400000.0
2008-04-23 07:40:00,1.68115,1.68165,1.681,1.68115,184200000.0
2008-04-23 07:45:00,1.68115,1.6824,1.681,1.68185,172600000.0
2008-04-23 07:50:00,1.6819,1.68215,1.68115,1.68115,139300000.0
2008-04-23 07:55:00,1.68115,1.68175,1.68075,1.68175,264800000.0
2008-04-23 08:00:00,1.68195,1.68215,1.68155,1.68195,308900000.0
2008-04-23 08:05:00,1.6819,1.68195,1.68045,1.6813,413700000.0
2008-04-23 08:10:00,1.6814,1.6818,1.681,1.6818,298400000.0
2008-04-23 08:15:00,1.6818,1.682,1.68125,1.68155,231800000.0
2008-04-23 08:20:00,1.68155,1.6823,1.68145,1.68215,243200000.0
2008-04-23 08:25:00,1.68215,1.68235,1.68135,1.6814,322700000.0
2008-04-23 08:30:00,1.6813,1.6815,1.6793,1.6811,337200000.0
2008-04-23 08:35:00,1.6811,1.68125,1.68045,1.68095,193600000.0
2008-04-23 08:40:00,1.68085,1.68175,1.6804,1.681,296600000.0
2008-04-23 08:45:00,1.68105,1.6813,1.6799,1.6801,405900000.0
2008-04-23 08:50:00,1.6801,1.68115,1.67995,1.67995,266300000.0
2008-04-23 08:55:00,1.67995,1.67995,1.6778,1.67905,353000000.0
2008-04-23 09:00:00,1.679,1.6796,1.678,1.6785,299200000.0
2008-04-23 09:05:00,1.6785,1.6788,1.6765,1.677,369500000.0
2008-04-23 09:10:00,1.677,1.67805,1.67675,1.67675,416800000.0
2008-04-23 09:15:00,1.6769,1.6772,1.6761,1.6768,315800000.0
2008-04-23 09:20:00,1.6768,1.6777,1.6761,1.6762,362200000.0
2008-04-23 09:25:00,1.6763,1.6765,1.6757,1.6759,332300000.0
2008-04-23 09:30:00,1.6759,1.67755,1.6758,1.67665,292400000.0
2008-04-23 09:35:00,1.67665,1.6773,1.67595,1.6769,294500000.0
2008-04-23 09:40:00,1.677,1.6772,1.6765,1.67695,251300000.0
2008-04-23 09:45:00,1.67695,1.67735,1.6765,1.67655,205800000.0
2008-04-23 09:50:00,1.6765,1.6769,1.67515,1.67615,227600000.0
2008-04-23 09:55:00,1.67605,1.67675,1.67555,1.67565,233300000.0
2008-04-23 10:00:00,1.67565,1.67675,1.67535,1.6767,275900000.0
2008-04-23 10:05:00,1.67675,1.6779,1.6766,1.67715,280700000.0
2008-04-23 10:10:00,1.67715,1.6774,1.6759,1.67615,258600000.0
2008-04-23 10:15:00,1.67605,1.67655,1.675,1.6754,271500000.0
2008-04-23 10:20:00,1.6754,1.67635,1.6751,1.67615,216200000.0
2008-04-23 10:25:00,1.67615,1.67665,1.67575,1.676,217700000.0
2008-04-23 10:30:00,1.676,1.67625,1.67495,1.67545,235600000.0
2008-04-23 10:35:00,1.67545,1.67605,1.67545,1.67595,186100000.0
2008-04-23 10:40:00,1.67605,1.67625,1.67545,1.67595,166300000.0
2008-04-23 10:45:00,1.6759,1.67605,1.67545,1.6755,175000000.0
2008-04-23 10:50:00,1.6755,1.67605,1.67515,1.6756,217700000.0
2008-04-23 10:55:00,1.6756,1.67575,1.6748,1.67525,206500000.0
2008-04-23 11:00:00,1.67535,1.67625,1.6752,1.67555,258100000.0
2008-04-23 11:05:00,1.6756,1.67615,1.67515,1.67565,163900000.0
2008-04-23 11:10:00,1.67565,1.67585,1.6752,1.67565,192700000.0
2008-04-23 11:15:00,1.6756,1.67605,1.6753,1.67575,148100000.0
2008-04-23 11:20:00,1.67575,1.67575,1.67475,1.67495,191300000.0
2008-04-23 11:25:00,1.67495,1.67545,1.67475,1.67515,164600000.0
2008-04-23 11:30:00,1.67505,1.67585,1.67505,1.67535,183600000.0
2008-04-23 11:35:00,1.67535,1.6756,1.6748,1.67505,168400000.0
2008-04-23 11:40:00,1.67505,1.6755,1.67455,1.67465,208200000.0
2008-04-23 11:45:00,1.6747,1.6751,1.67365,1.67375,238600000.0
2008-04-23 11:50:00,1.67375,1.67455,1.67365,1.67385,171900000.0
2008-04-23 11:55:00,1.6737,1.67425,1.67345,1.67395,191700000.0
2008-04-23 12:00:00,1.67395,1.67505,1.6738,1.67485,218700000.0
2008-04-23 12:05:00,1.67485,1.6754,1.6747,1.675,199700000.0
2008-04-23 12:10:00,1.67505,1.676,1.6748,1.676,219800000.0
2008-04-23 12:15:00,1.676,1.676,1.67485,1.6755,184800000.0
2008-04-23 12:20:00,1.67545,1.676,1.67515,1.6754,153100000.0
2008-04-23 12:25:00,1.6754,1.6758,1.6749,1.675,185100000.0
2008-04-23 12:30:00,1.6749,1.6753,1.6746,1.6749,151900000.0
2008-04-23 12:35:00,1.6749,1.67505,1.6743,1.6748,160100000.0
2008-04-23 12:40:00,1.6748,1.6753,1.6746,1.6753,150900000.0
2008-04-23 12:45:00,1.6753,1.6757,1.67505,1.67535,151000000.0
2008-04-23 12:50:00,1.67535,1.6765,1.67535,1.67615,184700000.0
2008-04-23 12:55:00,1.67615,1.6762,1.6754,1.67565,224200000.0
2008-04-23 13:00:00,1.67565,1.67715,1.67565,1.67655,216000000.0
2008-04-23 13:05:00,1.67655,1.6774,1.6764,1.677,174600000.0
2008-04-23 13:10:00,1.677,1.6776,1.67665,1.67725,192600000.0
2008-04-23 13:15:00,1.6773,1.67815,1.67655,1.6779,240300000.0
2008-04-23 13:20:00,1.67785,1.67805,1.67725,1.67745,151700000.0
2008-04-23 13:25:00,1.67745,1.6779,1.6767,1.67765,125900000.0
2008-04-23 13:30:00,1.67765,1.6777,1.67665,1.67725,136100000.0
2008-04-23 13:35:00,1.67725,1.67735,1.67675,1.6771,85500000.0
2008-04-23 13:40:00,1.6771,1.6771,1.6759,1.67695,120500000.0
2008-04-23 13:45:00,1.67695,1.67715,1.676,1.67635,130400000.0
2008-04-23 13:50:00,1.67635,1.67735,1.676,1.67695,130500000.0
2008-04-23 13:55:00,1.67695,1.67715,1.6748,1.67615,157600000.0
2008-04-23 14:00:00,1.67615,1.677,1.6753,1.67635,155100000.0
2008-04-23 14:05:00,1.67635,1.67665,1.6746,1.67525,170900000.0
2008-04-23 14:10:00,1.67525,1.67555,1.6747,1.67515,147800000.0
2008-04-23 14:15:00,1.67525,1.676,1.67495,1.6759,115900000.0
2008-04-23 14:20:00,1.67595,1.67645,1.67485,1.67535,158400000.0
2008-04-23 14:25:00,1.67535,1.6767,1.67505,1.67625,165200000.0
2008-04-23 14:30:00,1.6763,1.678,1.67595,1.67715,195900000.0
2008-04-23 14:35:00,1.6772,1.6776,1.6765,1.67745,235600000.0
2008-04-23 14:40:00,1.6774,1.6779,1.67645,1.6778,197700000.0
2008-04-23 14:45:00,1.67785,1.67815,1.6767,1.67685,210300000.0
2008-04-23 14:50:00,1.67685,1.67705,1.6747,1.6757,225000000.0
2008-04-23 14:55:00,1.6756,1.67695,1.6756,1.67665,227400000.0
2008-04-23 15:00:00,1.6767,1.677,1.67525,1.6759,239400000.0
2008-04-23 15:05:00,1.6759,1.67635,1.6754,1.6761,235400000.0
2008-04-23 15:10:00,1.6761,1.67725,1.6758,1.67715,219200000.0
2008-04-23 15:15:00,1.67705,1.67715,1.67605,1.6766,187800000.0
2008-04-23 15:20:00,1.6766,1.67775,1.6764,1.67735,217700000.0
2008-04-23 15:25:00,1.6773,1.6779,1.6763,1.677,223100000.0
2008-04-23 15:30:00,1.67695,1.6779,1.6764,1.67765,292000000.0
2008-04-23 15:35:00,1.67765,1.6794,1.67735,1.67935,255000000.0
2008-04-23 15:40:00,1.67935,1.67935,1.67795,1.67835,278200000.0
2008-04-23 15:45:00,1.67835,1.6798,1.6779,1.6779,304000000.0
2008-04-23 15:50:00,1.67805,1.6787,1.6775,1.6777,273800000.0
2008-04-23 15:55:00,1.67775,1.67875,1.6776,1.6777,249000000.0
2008-04-23 16:00:00,1.6777,1.67905,1.6774,1.67875,223300000.0
2008-04-23 16:05:00,1.6789,1.6791,1.67695,1.6774,183700000.0
2008-04-23 16:10:00,1.67745,1.6777,1.67685,1.67685,226800000.0
2008-04-23 16:15:00,1.67685,1.678,1.6764,1.6779,171800000.0
2008-04-23 16:20:00,1.6779,1.6788,1.67755,1.6784,217200000.0
2008-04-23 16:25:00,1.6784,1.6785,1.6764,1.67665,260000000.0
2008-04-23 16:30:00,1.67665,1.6778,1.6759,1.67615,288400000.0
2008-04-23 16:35:00,1.67615,1.67665,1.67535,1.67665,197200000.0
2008-04-23 16:40:00,1.67665,1.6768,1.67545,1.6765,184200000.0
2008-04-23 16:45:00,1.6764,1.67705,1.67595,1.67615,209700000.0
2008-04-23 16:50:00,1.67615,1.6765,1.67445,1.67485,299200000.0
2008-04-23 16:55:00,1.6747,1.67505,1.67375,1.67445,261200000.0
2008-04-23 17:00:00,1.67455,1.6757,1.6744,1.6753,199200000.0
2008-04-23 17:05:00,1.6753,1.6759,1.6741,1.6758,250500000.0
2008-04-23 17:10:00,1.6758,1.6763,1.67505,1.67585,263000000.0
2008-04-23 17:15:00,1.67585,1.6765,1.6756,1.6761,234200000.0
2008-04-23 17:20:00,1.6761,1.677,1.67555,1.6758,224000000.0
2008-04-23 17:25:00,1.6758,1.6766,1.6753,1.6759,191700000.0
2008-04-23 17:30:00,1.67595,1.6766,1.67565,1.67585,182100000.0
2008-04-23 17:35:00,1.67585,1.6765,1.67515,1.67515,173100000.0
2008-04-23 17:40:00,1.67525,1.6758,1.67495,1.6751,130700000.0
2008-04-23 17:45:00,1.67515,1.6763,1.67455,1.6757,137100000.0
2008-04-23 17:50:00,1.6757,1.67615,1.6749,1.67515,121500000.0
2008-04-23 17:55:00,1.67515,1.6759,1.67475,1.67555,141300000.0
2008-04-23 18:00:00,1.67555,1.67605,1.6751,1.67575,107000000.0
2008-04-23 18:05:00,1.67575,1.67675,1.6757,1.6767,124600000.0
2008-04-23 18:10:00,1.67665,1.67755,1.67665,1.6768,68700000.0
2008-04-23 18:15:00,1.6768,1.67685,1.67595,1.67645,108800000.0
2008-04-23 18:20:00,1.67645,1.67675,1.6763,1.67645,84900000.0
2008-04-23 18:25:00,1.67645,1.6771,1.6764,1.6765,112600000.0
2008-04-23 18:30:00,1.67655,1.677,1.6759,1.6763,105400000.0
2008-04-23 18:35:00,1.6763,1.6768,1.676,1.67605,81800000.0
2008-04-23 18:40:00,1.67605,1.6763,1.67565,1.67615,40600000.0
2008-04-23 18:45:00,1.67615,1.6766,1.67605,1.6762,76400000.0
2008-04-23 18:50:00,1.67625,1.67635,1.67405,1.67475,97300000.0
2008-04-23 18:55:00,1.67475,1.67555,1.674,1.67485,88500000.0
2008-04-23 19:00:00,1.67485,1.67535,1.674,1.67505,101700000.0
2008-04-23 19:05:00,1.67495,1.67555,1.67455,1.6749,89200000.0
2008-04-23 19:10:00,1.6749,1.67505,1.6736,1.6741,91400000.0
2008-04-23 19:15:00,1.6741,1.6743,1.67365,1.6742,70300000.0
2008-04-23 19:20:00,1.6742,1.6749,1.67395,1.67395,71000000.0
2008-04-23 19:25:00,1.6739,1.67395,1.67325,1.67385,87800000.0
2008-04-23 19:30:00,1.67385,1.67425,1.6734,1.6735,63600000.0
2008-04-23 19:35:00,1.6735,1.6741,1.673,1.674,79200000.0
2008-04-23 19:40:00,1.674,1.6752,1.6739,1.6748,65100000.0
2008-04-23 19:45:00,1.6748,1.67495,1.67375,1.67385,68800000.0
2008-04-23 19:50:00,1.67395,1.6746,1.67355,1.67375,62900000.0
2008-04-23 19:55:00,1.67375,1.67395,1.6734,1.6735,40300000.0
2008-04-23 20:00:00,1.6734,1.67445,1.6732,1.67425,79100000.0
2008-04-23 20:05:00,1.67425,1.6746,1.6739,1.67445,59100000.0
2008-04-23 20:10:00,1.67445,1.6745,1.67395,1.67395,51700000.0
2008-04-23 20:15:00,1.67395,1.67415,1.67355,1.67365,76800000.0
2008-04-23 20:20:00,1.67365,1.67415,1.67295,1.67395,61600000.0
2008-04-23 20:25:00,1.67395,1.6747,1.67385,1.67455,35200000.0
2008-04-23 20:30:00,1.67455,1.67515,1.6743,1.67495,55700000.0
2008-04-23 20:35:00,1.67495,1.6754,1.67415,1.6754,52900000.0
2008-04-23 20:40:00,1.67535,1.67545,1.6743,1.6745,79800000.0
2008-04-23 20:45:00,1.6745,1.6754,1.6744,1.675,56000000.0
2008-04-23 20:50:00,1.675,1.6752,1.67465,1.67465,53900000.0
2008-04-23 20:55:00,1.67465,1.67475,1.67405,1.67405,79900000.0
2008-04-23 21:00:00,1.67405,1.6742,1.67355,1.67355,36700000.0
2008-04-23 21:05:00,1.67355,1.6736,1.67325,1.67355,61400000.0
2008-04-23 21:10:00,1.67355,1.6742,1.67355,1.67415,33600000.0
2008-04-23 21:15:00,1.67415,1.6745,1.67405,1.6741,43000000.0
2008-04-23 21:20:00,1.6742,1.6745,1.6739,1.67395,40600000.0
2008-04-23 21:25:00,1.6739,1.6742,1.67325,1.67345,73200000.0
2008-04-23 21:30:00,1.67345,1.6738,1.67335,1.67355,59300000.0
2008-04-23 21:35:00,1.67355,1.67355,1.67315,1.67345,42400000.0
2008-04-23 21:40:00,1.67355,1.67375,1.6733,1.67345,77900000.0
2008-04-23 21:45:00,1.67345,1.674,1.67305,1.67365,78700000.0
2008-04-23 21:50:00,1.67365,1.6737,1.67345,1.67355,55000000.0
2008-04-23 21:55:00,1.67355,1.67365,1.67305,1.67325,66900000.0
2008-04-23 22:00:00,1.67325,1.67355,1.67295,1.6733,88300000.0
2008-04-23 22:05:00,1.6733,1.6738,1.6733,1.6737,51000000.0
2008-04-23 22:10:00,1.6738,1.67395,1.67355,1.67365,39200000.0
2008-04-23 22:15:00,1.67375,1.6739,1.6731,1.6732,50100000.0
2008-04-23 22:20:00,1.67315,1.67355,1.67305,1.6731,41300000.0
2008-04-23 22:25:00,1.67315,1.67365,1.67305,1.6736,40300000.0
2008-04-23 22:30:00,1.6736,1.6737,1.67285,1.67335,86500000.0
2008-04-23 22:35:00,1.67335,1.6736,1.6728,1.673,94700000.0
2008-04-23 22:40:00,1.673,1.6739,1.673,1.6737,53800000.0
2008-04-23 22:45:00,1.67375,1.6739,1.67325,1.67345,86000000.0
2008-04-23 22:50:00,1.6734,1.6737,1.67315,1.67355,77200000.0
2008-04-23 22:55:00,1.67355,1.6738,1.67355,1.6736,56800000.0
2008-04-23 23:00:00,1.6736,1.6764,1.6736,1.6751,285400000.0
2008-04-23 23:05:00,1.6751,1.67515,1.6735,1.67455,552900000.0
2008-04-23 23:10:00,1.67455,1.6751,1.674,1.6748,683600000.0
2008-04-23 23:15:00,1.6748,1.6752,1.6734,1.6744,498300000.0
2008-04-23 23:20:00,1.6744,1.6758,1.6739,1.6751,597500000.0
2008-04-23 23:25:00,1.6751,1.6756,1.6747,1.6756,338900000.0
2008-04-23 23:30:00,1.6756,1.6763,1.6754,1.6756,325700000.0
2008-04-23 23:35:00,1.6756,1.6762,1.6741,1.6761,499700000.0
2008-04-23 23:40:00,1.6761,1.6768,1.676,1.6763,407500000.0
2008-04-23 23:45:00,1.6763,1.6768,1.6761,1.6763,162500000.0
2008-04-23 23:50:00,1.6763,1.6766,1.6761,1.6762,91500000.0
2008-04-23 23:55:00,1.6762,1.6764,1.6756,1.6761,134600000.0
2008-04-24 00:00:00,1.6761,1.6765,1.6759,1.6763,207200000.0
2008-04-24 00:05:00,1.6763,1.6765,1.6759,1.6763,158500000.0
2008-04-24 00:10:00,1.6763,1.6763,1.6754,1.6755,371100000.0
2008-04-24 00:15:00,1.6755,1.6756,1.6753,1.6754,202800000.0
2008-04-24 00:20:00,1.6754,1.6757,1.6744,1.675,215700000.0
2008-04-24 00:25:00,1.675,1.6762,1.6747,1.6753,495300000.0
2008-04-24 00:30:00,1.6753,1.6757,1.6751,1.6757,158100000.0
2008-04-24 00:35:00,1.6757,1.6757,1.6749,1.6749,334000000.0
2008-04-24 00:40:00,1.6749,1.6764,1.6749,1.6759,211900000.0
2008-04-24 00:45:00,1.6759,1.6762,1.6756,1.6759,241700000.0
2008-04-24 00:50:00,1.6759,1.6766,1.6758,1.676,249700000.0
2008-04-24 00:55:00,1.676,1.6762,1.6749,1.6754,356300000.0
2008-04-24 01:00:00,1.6754,1.6756,1.6746,1.6755,270200000.0
2008-04-24 01:05:00,1.6755,1.6757,1.6751,1.6756,738300000.0
2008-04-24 01:10:00,1.6756,1.6757,1.6753,1.6753,158900000.0
2008-04-24 01:15:00,1.6755,1.676,1.6752,1.6756,292300000.0
2008-04-24 01:20:00,1.6756,1.676,1.6747,1.6754,313100000.0
2008-04-24 01:25:00,1.6754,1.6754,1.6745,1.6748,125500000.0
2008-04-24 01:30:00,1.6748,1.6751,1.67435,1.6748,174400000.0
2008-04-24 01:35:00,1.6748,1.6754,1.6747,1.675,105200000.0
2008-04-24 01:40:00,1.675,1.6753,1.675,1.6751,67800000.0
2008-04-24 01:45:00,1.6751,1.6757,1.6749,1.6756,223100000.0
2008-04-24 01:50:00,1.6756,1.6758,1.6752,1.6755,176300000.0
2008-04-24 01:55:00,1.6755,1.6755,1.67475,1.6749,115700000.0
2008-04-24 02:00:00,1.6749,1.67515,1.67445,1.6749,256700000.0
2008-04-24 02:05:00,1.6749,1.67515,1.6747,1.67485,168400000.0
2008-04-24 02:10:00,1.67485,1.67535,1.6747,1.6752,204500000.0
2008-04-24 02:15:00,1.6752,1.67545,1.67505,1.67515,234400000.0
2008-04-24 02:20:00,1.67515,1.67535,1.67445,1.67465,305300000.0
2008-04-24 02:25:00,1.67465,1.67535,1.67465,1.6748,385300000.0
2008-04-24 02:30:00,1.6748,1.6753,1.6745,1.67515,234400000.0
2008-04-24 02:35:00,1.67515,1.67595,1.67515,1.6759,218500000.0
2008-04-24 02:40:00,1.6759,1.6759,1.67535,1.67545,217500000.0
2008-04-24 02:45:00,1.67545,1.67575,1.67515,1.6755,177500000.0
2008-04-24 02:50:00,1.6755,1.67555,1.6742,1.6743,437000000.0
2008-04-24 02:55:00,1.6743,1.67465,1.67405,1.67445,463900000.0
2008-04-24 03:00:00,1.67425,1.67615,1.67405,1.67615,1450100000.0
2008-04-24 03:05:00,1.67615,1.67635,1.67455,1.67615,627500000.0
2008-04-24 03:10:00,1.67615,1.67665,1.6755,1.67585,687400000.0
2008-04-24 03:15:00,1.67585,1.67645,1.67535,1.67585,424200000.0
2008-04-24 03:20:00,1.67585,1.6766,1.67585,1.67615,358900000.0
2008-04-24 03:25:00,1.67615,1.67815,1.6759,1.67715,568100000.0
2008-04-24 03:30:00,1.67715,1.67735,1.67615,1.67635,411000000.0
2008-04-24 03:35:00,1.67635,1.67675,1.67545,1.67605,845400000.0
2008-04-24 03:40:00,1.67605,1.6764,1.67535,1.67545,648800000.0
2008-04-24 03:45:00,1.67545,1.6762,1.67535,1.67565,289100000.0
2008-04-24 03:50:00,1.67565,1.67565,1.67445,1.67485,545400000.0
2008-04-24 03:55:00,1.67485,1.6758,1.67475,1.6751,389300000.0
2008-04-24 04:00:00,1.6751,1.6758,1.67355,1.67415,465700000.0
2008-04-24 04:05:00,1.67415,1.6747,1.6735,1.67365,426300000.0
2008-04-24 04:10:00,1.67365,1.6745,1.67315,1.67425,563700000.0
2008-04-24 04:15:00,1.67425,1.6745,1.67375,1.67385,296700000.0
2008-04-24 04:20:00,1.6738,1.67415,1.67345,1.67375,215300000.0
2008-04-24 04:25:00,1.67375,1.67425,1.6736,1.6738,359500000.0
2008-04-24 04:30:00,1.6738,1.67445,1.6738,1.67435,244000000.0
2008-04-24 04:35:00,1.67435,1.67455,1.67375,1.6743,327700000.0
2008-04-24 04:40:00,1.6743,1.6752,1.67405,1.6751,255000000.0
2008-04-24 04:45:00,1.6751,1.67565,1.67485,1.67495,371900000.0
2008-04-24 04:50:00,1.67515,1.67555,1.67485,1.67525,249800000.0
2008-04-24 04:55:00,1.67525,1.67555,1.67485,1.67545,424400000.0
2008-04-24 05:00:00,1.67545,1.67575,1.67495,1.67495,479500000.0
2008-04-24 05:05:00,1.67495,1.675,1.6748,1.67495,101400000.0
2008-04-24 05:10:00,1.67485,1.6755,1.6742,1.67525,447900000.0
2008-04-24 05:15:00,1.67525,1.67545,1.6747,1.67505,978700000.0
2008-04-24 05:20:00,1.67505,1.67525,1.67465,1.67505,325400000.0
2008-04-24 05:25:00,1.675,1.67515,1.67435,1.67435,277100000.0
2008-04-24 05:30:00,1.67435,1.6749,1.6743,1.67465,168200000.0
2008-04-24 05:35:00,1.67465,1.6747,1.67405,1.67445,270900000.0
2008-04-24 05:40:00,1.67445,1.67495,1.67365,1.67365,339800000.0
2008-04-24 05:45:00,1.67365,1.67395,1.67245,1.67335,347300000.0
2008-04-24 05:50:00,1.67335,1.67375,1.67305,1.67355,419200000.0
2008-04-24 05:55:00,1.67355,1.6737,1.67295,1.67325,561800000.0
2008-04-24 06:00:00,1.67325,1.67375,1.67305,1.6733,225600000.0
2008-04-24 06:05:00,1.6733,1.67375,1.67325,1.67375,124700000.0
2008-04-24 06:10:00,1.67375,1.67435,1.6731,1.67395,241800000.0
2008-04-24 06:15:00,1.67395,1.67415,1.67375,1.67385,188900000.0
2008-04-24 06:20:00,1.67385,1.67405,1.67375,1.67395,74000000.0
2008-04-24 06:25:00,1.67395,1.67415,1.6738,1.67385,171400000.0
2008-04-24 06:30:00,1.67385,1.67415,1.67325,1.67325,198400000.0
2008-04-24 06:35:00,1.67325,1.67345,1.67275,1.67305,290100000.0
2008-04-24 06:40:00,1.67295,1.67315,1.6726,1.67275,198900000.0
2008-04-24 06:45:00,1.67275,1.67345,1.67245,1.67305,312400000.0
2008-04-24 06:50:00,1.67305,1.67325,1.67295,1.67315,290000000.0
2008-04-24 06:55:00,1.67315,1.67355,1.6727,1.67325,458200000.0
2008-04-24 07:00:00,1.67325,1.67365,1.67295,1.67345,442400000.0
2008-04-24 07:05:00,1.67345,1.67435,1.6731,1.67355,483600000.0
2008-04-24 07:10:00,1.67355,1.67355,1.67295,1.67295,137600000.0
2008-04-24 07:15:00,1.67295,1.67325,1.6728,1.67295,132800000.0
2008-04-24 07:20:00,1.67295,1.6736,1.67285,1.6736,379700000.0
2008-04-24 07:25:00,1.6736,1.67385,1.67345,1.67365,177900000.0
2008-04-24 07:30:00,1.67365,1.67405,1.67355,1.67375,180000000.0
2008-04-24 07:35:00,1.67375,1.67395,1.67355,1.67375,164800000.0
2008-04-24 07:40:00,1.67375,1.67395,1.6735,1.67365,179200000.0
2008-04-24 07:45:00,1.67365,1.67385,1.67275,1.67275,331800000.0
2008-04-24 07:50:00,1.67275,1.67285,1.67225,1.67255,259100000.0
2008-04-24 07:55:00,1.67255,1.67315,1.67245,1.6731,276800000.0
2008-04-24 08:00:00,1.6731,1.6742,1.673,1.67405,467600000.0
2008-04-24 08:05:00,1.67405,1.67525,1.67405,1.6743,688700000.0
2008-04-24 08:10:00,1.67435,1.67505,1.67355,1.67465,662700000.0
2008-04-24 08:15:00,1.67465,1.6749,1.674,1.67425,822500000.0
2008-04-24 08:20:00,1.67425,1.67505,1.67385,1.6746,903300000.0
2008-04-24 08:25:00,1.6746,1.67515,1.6743,1.67455,787500000.0
2008-04-24 08:30:00,1.67445,1.6764,1.6744,1.6757,494900000.0
2008-04-24 08:35:00,1.6757,1.678,1.6752,1.6762,387400000.0
2008-04-24 08:40:00,1.6762,1.6767,1.6742,1.67445,468600000.0
2008-04-24 08:45:00,1.67445,1.6753,1.6735,1.6744,448800000.0
2008-04-24 08:50:00,1.6744,1.67475,1.6736,1.6742,409100000.0
2008-04-24 08:55:00,1.6742,1.6749,1.67345,1.6744,512600000.0
2008-04-24 09:00:00,1.6744,1.675,1.674,1.6746,422600000.0
2008-04-24 09:05:00,1.6746,1.6748,1.67355,1.67395,409200000.0
2008-04-24 09:10:00,1.67395,1.6747,1.67355,1.6746,282800000.0
2008-04-24 09:15:00,1.6746,1.6755,1.67415,1.6751,267300000.0
2008-04-24 09:20:00,1.6751,1.6751,1.6737,1.6743,335500000.0
2008-04-24 09:25:00,1.6743,1.67455,1.67285,1.67345,582300000.0
2008-04-24 09:30:00,1.67355,1.67385,1.67275,1.67385,497000000.0
2008-04-24 09:35:00,1.67385,1.67415,1.67255,1.673,806200000.0
2008-04-24 09:40:00,1.673,1.67455,1.6725,1.67395,770300000.0
2008-04-24 09:45:00,1.67395,1.67495,1.67315,1.67495,1006900000.0
2008-04-24 09:50:00,1.67495,1.67505,1.6737,1.6737,707400000.0
2008-04-24 09:55:00,1.67375,1.67425,1.67155,1.67155,578400000.0
2008-04-24 10:00:00,1.67155,1.67235,1.66965,1.67035,5691600001.0
2008-04-24 10:05:00,1.67025,1.67065,1.66865,1.66865,1250600001.0
2008-04-24 10:10:00,1.66865,1.66995,1.66735,1.66855,1202899999.0
2008-04-24 10:15:00,1.66855,1.66885,1.66685,1.66815,566700000.0
2008-04-24 10:20:00,1.66815,1.66835,1.66695,1.66725,617600000.0
2008-04-24 10:25:00,1.66725,1.66815,1.66705,1.66775,816900000.0
2008-04-24 10:30:00,1.66775,1.66815,1.66685,1.66765,741300000.0
2008-04-24 10:35:00,1.66755,1.66765,1.66645,1.66655,805900000.0
2008-04-24 10:40:00,1.66655,1.6675,1.66585,1.66665,666300000.0
2008-04-24 10:45:00,1.66675,1.66705,1.6659,1.66635,681600000.0
2008-04-24 10:50:00,1.66635,1.66655,1.66565,1.66575,488300000.0
2008-04-24 10:55:00,1.66575,1.66645,1.66455,1.66455,607100000.0
2008-04-24 11:00:00,1.66455,1.66525,1.66305,1.66375,1096399999.0
2008-04-24 11:05:00,1.66385,1.66475,1.66345,1.66405,816300000.0
2008-04-24 11:10:00,1.66415,1.66525,1.664,1.66495,430900000.0
2008-04-24 11:15:00,1.66495,1.66505,1.66425,1.66455,537800000.0
2008-04-24 11:20:00,1.66455,1.66505,1.66405,1.6649,462900000.0
2008-04-24 11:25:00,1.6649,1.6651,1.66405,1.66465,1160600000.0
2008-04-24 11:30:00,1.66465,1.66525,1.66455,1.66495,361200000.0
2008-04-24 11:35:00,1.66495,1.66535,1.66455,1.66525,375900000.0
2008-04-24 11:40:00,1.66525,1.66575,1.66525,1.66565,672700000.0
2008-04-24 11:45:00,1.66565,1.66565,1.6652,1.66555,611900000.0
2008-04-24 11:50:00,1.66555,1.66565,1.665,1.66545,728900000.0
2008-04-24 11:55:00,1.66545,1.66565,1.66325,1.66375,457400000.0
2008-04-24 12:00:00,1.66375,1.66445,1.66365,1.66425,554000000.0
2008-04-24 12:05:00,1.66435,1.66525,1.66405,1.66445,385400000.0
2008-04-24 12:10:00,1.66445,1.6651,1.6636,1.66375,847000000.0
2008-04-24 12:15:00,1.66375,1.66485,1.6632,1.66445,585300000.0
2008-04-24 12:20:00,1.66445,1.66545,1.6644,1.66495,441600000.0
2008-04-24 12:25:00,1.66495,1.66565,1.66465,1.66475,527300000.0
2008-04-24 12:30:00,1.66475,1.66555,1.66475,1.6648,501500000.0
2008-04-24 12:35:00,1.6648,1.66615,1.66475,1.66605,726400000.0
2008-04-24 12:40:00,1.6661,1.6663,1.6649,1.6663,565800000.0
2008-04-24 12:45:00,1.6663,1.66695,1.66555,1.6669,416500000.0
2008-04-24 12:50:00,1.66695,1.66715,1.6661,1.66665,800500002.0
2008-04-24 12:55:00,1.66665,1.6667,1.666,1.6667,561700000.0
2008-04-24 13:00:00,1.66655,1.66725,1.6652,1.6655,880000000.0
2008-04-24 13:05:00,1.6655,1.66595,1.6651,1.6659,888100000.0
2008-04-24 13:10:00,1.66585,1.66585,1.66495,1.66525,554400000.0
2008-04-24 13:15:00,1.66515,1.6658,1.66485,1.6649,809100000.0
2008-04-24 13:20:00,1.66495,1.6665,1.66485,1.66625,721300000.0
2008-04-24 13:25:00,1.66625,1.66665,1.66535,1.66585,456600000.0
2008-04-24 13:30:00,1.66585,1.66595,1.66525,1.6653,582600000.0
2008-04-24 13:35:00,1.6653,1.66625,1.66495,1.66595,953500000.0
2008-04-24 13:40:00,1.66595,1.66685,1.66575,1.66645,891100000.0
2008-04-24 13:45:00,1.66645,1.66735,1.66615,1.66715,649600000.0
2008-04-24 13:50:00,1.66715,1.66745,1.66655,1.66675,648400000.0
2008-04-24 13:55:00,1.66675,1.66745,1.6665,1.66715,596300000.0
2008-04-24 14:00:00,1.66715,1.66835,1.66675,1.66795,1262300000.0
2008-04-24 14:05:00,1.66795,1.66995,1.6677,1.66955,1350500000.0
2008-04-24 14:10:00,1.66955,1.67,1.6683,1.66845,1319900000.0
2008-04-24 14:15:00,1.66875,1.66885,1.66735,1.66765,913700000.0
2008-04-24 14:20:00,1.66765,1.66795,1.66655,1.66695,933300000.0
2008-04-24 14:25:00,1.66695,1.66795,1.66665,1.66665,836500000.0
2008-04-24 14:30:00,1.66675,1.66675,1.6642,1.66485,2133000000.0
2008-04-24 14:35:00,1.66485,1.66515,1.6638,1.66385,1252900000.0
2008-04-24 14:40:00,1.66385,1.66565,1.66385,1.66405,1411200001.0
2008-04-24 14:45:00,1.66405,1.66565,1.6638,1.66485,1453400000.0
2008-04-24 14:50:00,1.66495,1.66585,1.66435,1.66555,1391800000.0
2008-04-24 14:55:00,1.6656,1.6659,1.66445,1.6647,1275200000.0
2008-04-24 15:00:00,1.6647,1.66545,1.66405,1.66435,1359200000.0
2008-04-24 15:05:00,1.66435,1.66455,1.6626,1.66415,1468200000.0
2008-04-24 15:10:00,1.66425,1.66425,1.66275,1.6632,1242700000.0
2008-04-24 15:15:00,1.6632,1.66425,1.66225,1.66295,1368400000.0
2008-04-24 15:20:00,1.66295,1.66365,1.66215,1.66215,1159900000.0
2008-04-24 15:25:00,1.66215,1.66505,1.66195,1.66445,1161900000.0
2008-04-24 15:30:00,1.66445,1.66495,1.66345,1.66405,1187200000.0
2008-04-24 15:35:00,1.66405,1.66445,1.66365,1.66405,1053100000.0
2008-04-24 15:40:00,1.66405,1.66515,1.66385,1.66445,1083100000.0
2008-04-24 15:45:00,1.66445,1.66575,1.66375,1.66535,1204300000.0
2008-04-24 15:50:00,1.66535,1.66625,1.66505,1.66555,1136700000.0
2008-04-24 15:55:00,1.66555,1.66615,1.66495,1.66505,940100000.0
2008-04-24 16:00:00,1.66505,1.6681,1.66505,1.667,1217100000.0
2008-04-24 16:05:00,1.667,1.66875,1.66645,1.66845,1170600000.0
2008-04-24 16:10:00,1.66825,1.66895,1.6676,1.66865,1120700000.0
2008-04-24 16:15:00,1.66865,1.66925,1.66725,1.66795,1420400000.0
2008-04-24 16:20:00,1.66815,1.66885,1.66775,1.66855,1162800000.0
2008-04-24 16:25:00,1.66855,1.66895,1.6681,1.66885,1166000000.0
2008-04-24 16:30:00,1.66885,1.67045,1.6676,1.67015,1195800000.0
2008-04-24 16:35:00,1.67015,1.67085,1.66905,1.67005,1289600000.0
2008-04-24 16:40:00,1.67005,1.67005,1.66865,1.66965,905100000.0
2008-04-24 16:45:00,1.66965,1.67025,1.6689,1.66915,825200000.0
2008-04-24 16:50:00,1.66915,1.66945,1.66835,1.6688,1125500000.0
2008-04-24 16:55:00,1.6688,1.66905,1.66765,1.66815,985500000.0
2008-04-24 17:00:00,1.66815,1.66835,1.6654,1.66605,1308600000.0
2008-04-24 17:05:00,1.66605,1.66655,1.66435,1.66535,1390100000.0
2008-04-24 17:10:00,1.66535,1.66555,1.66435,1.66475,1430600000.0
2008-04-24 17:15:00,1.66475,1.66475,1.66335,1.66445,1414900000.0
2008-04-24 17:20:00,1.66435,1.66525,1.6631,1.66375,1470000000.0
2008-04-24 17:25:00,1.66375,1.66425,1.66245,1.66395,1230000000.0
2008-04-24 17:30:00,1.66395,1.66545,1.66355,1.66525,938200000.0
2008-04-24 17:35:00,1.66525,1.66545,1.66215,1.66265,963000000.0
2008-04-24 17:40:00,1.66265,1.66595,1.66265,1.66475,1165500000.0
2008-04-24 17:45:00,1.66475,1.66705,1.6646,1.66645,1140500000.0
2008-04-24 17:50:00,1.66645,1.6676,1.66445,1.6676,927000000.0
2008-04-24 17:55:00,1.66775,1.66855,1.667,1.6675,1161000000.0
2008-04-24 18:00:00,1.6675,1.66785,1.66625,1.6664,558500000.0
2008-04-24 18:05:00,1.6664,1.6688,1.6664,1.6684,308200000.0
2008-04-24 18:10:00,1.6684,1.6684,1.6663,1.6669,230800000.0
2008-04-24 18:15:00,1.6669,1.6671,1.6658,1.6666,213700000.0
2008-04-24 18:20:00,1.6664,1.6679,1.6663,1.6668,270400000.0
2008-04-24 18:25:00,1.6668,1.667,1.66485,1.6666,250100000.0
2008-04-24 18:30:00,1.6666,1.667,1.6656,1.6665,137400000.0
2008-04-24 18:35:00,1.6666,1.6669,1.6659,1.6664,135100000.0
2008-04-24 18:40:00,1.6664,1.6675,1.666,1.6664,125200000.0
2008-04-24 18:45:00,1.6664,1.6701,1.6664,1.6683,174600000.0
2008-04-24 18:50:00,1.6683,1.6692,1.6683,1.6688,119700000.0
2008-04-24 18:55:00,1.6687,1.6689,1.668,1.6688,96700000.0
2008-04-24 19:00:00,1.6688,1.6692,1.66735,1.6677,167700000.0
2008-04-24 19:05:00,1.6678,1.6684,1.66705,1.6683,123400000.0
2008-04-24 19:10:00,1.6683,1.6683,1.6671,1.6673,220200000.0
2008-04-24 19:15:00,1.6673,1.6679,1.667,1.6674,249700000.0
2008-04-24 19:20:00,1.66745,1.668,1.6667,1.6672,351600000.0
2008-04-24 19:25:00,1.6673,1.668,1.6661,1.6675,319700000.0
2008-04-24 19:30:00,1.6675,1.66775,1.6673,1.6675,71500000.0
2008-04-24 19:35:00,1.6675,1.668,1.6665,1.6666,118700000.0
2008-04-24 19:40:00,1.6666,1.6672,1.666,1.6667,119500000.0
2008-04-24 19:45:00,1.6667,1.6673,1.6662,1.6666,104800000.0
2008-04-24 19:50:00,1.6666,1.6673,1.6666,1.6673,85700000.0
2008-04-24 19:55:00,1.6673,1.6679,1.6672,1.6676,66100000.0
2008-04-24 20:00:00,1.6676,1.6676,1.667,1.6672,41600000.0
2008-04-24 20:05:00,1.6672,1.6673,1.667,1.6671,36100000.0
2008-04-24 20:10:00,1.6671,1.6677,1.6671,1.6671,50600000.0
2008-04-24 20:15:00,1.6671,1.6674,1.66635,1.6669,71400000.0
2008-04-24 20:20:00,1.6669,1.6687,1.6669,1.6685,133500000.0
2008-04-24 20:25:00,1.6685,1.6685,1.6679,1.668,71100000.0
2008-04-24 20:30:00,1.668,1.6686,1.6678,1.6683,89500000.0
2008-04-24 20:35:00,1.6683,1.6687,1.66755,1.6682,218300000.0
2008-04-24 20:40:00,1.6682,1.6685,1.6677,1.6683,88700000.0
2008-04-24 20:45:00,1.6683,1.6686,1.6672,1.6674,119400000.0
2008-04-24 20:50:00,1.6674,1.6684,1.6674,1.6684,80900000.0
2008-04-24 20:55:00,1.6684,1.6685,1.6678,1.6678,90700000.0
2008-04-24 21:00:00,1.6678,1.6684,1.6676,1.6682,120000000.0
2008-04-24 21:05:00,1.6682,1.6684,1.6678,1.6684,96800000.0
2008-04-24 21:10:00,1.6684,1.6684,1.6677,1.6678,115700000.0
2008-04-24 21:15:00,1.6678,1.66845,1.6676,1.6684,99500000.0
2008-04-24 21:20:00,1.6684,1.6687,1.6678,1.6686,69200000.0
2008-04-24 21:25:00,1.6686,1.6689,1.6683,1.6686,79000000.0
2008-04-24 21:30:00,1.6686,1.6689,1.6683,1.6684,99800000.0
2008-04-24 21:35:00,1.6684,1.6685,1.6681,1.6681,50200000.0
2008-04-24 21:40:00,1.6681,1.6686,1.668,1.6684,40800000.0
2008-04-24 21:45:00,1.6684,1.6687,1.6683,1.6686,47500000.0
2008-04-24 21:50:00,1.6686,1.669,1.668,1.6684,79500000.0
2008-04-24 21:55:00,1.6684,1.6684,1.6678,1.6678,33100000.0
2008-04-24 22:00:00,1.6678,1.6681,1.6673,1.6674,109500000.0
2008-04-24 22:05:00,1.66745,1.6682,1.6674,1.6682,65500000.0
2008-04-24 22:10:00,1.6682,1.6688,1.668,1.6688,60000000.0
2008-04-24 22:15:00,1.6688,1.6691,1.6686,1.6689,61400000.0
2008-04-24 22:20:00,1.6689,1.6694,1.66875,1.6693,56200000.0
2008-04-24 22:25:00,1.6693,1.6694,1.6689,1.6689,45500000.0
2008-04-24 22:30:00,1.6689,1.6694,1.6688,1.669,46800000.0
2008-04-24 22:35:00,1.6691,1.6697,1.6691,1.6692,66000000.0
2008-04-24 22:40:00,1.6692,1.6698,1.6692,1.6695,105900000.0
2008-04-24 22:45:00,1.6695,1.6706,1.6694,1.6697,97600000.0
2008-04-24 22:50:00,1.6698,1.66995,1.6687,1.66875,160500000.0
2008-04-24 22:55:00,1.6688,1.6694,1.6688,1.6689,273500000.0
2008-04-24 23:00:00,1.6689,1.6691,1.6678,1.6691,1023000000.0
2008-04-24 23:05:00,1.6691,1.6691,1.6686,1.6687,717600000.0
2008-04-24 23:10:00,1.6687,1.6689,1.6684,1.6687,727000000.0
2008-04-24 23:15:00,1.6689,1.6691,1.6686,1.6687,600400000.0
2008-04-24 23:20:00,1.6687,1.6687,1.6679,1.668,241100000.0
2008-04-24 23:25:00,1.668,1.668,1.6677,1.6677,169200000.0
2008-04-24 23:30:00,1.6677,1.6682,1.6674,1.6678,95500000.0
2008-04-24 23:35:00,1.6677,1.6678,1.6668,1.66715,232700000.0
2008-04-24 23:40:00,1.66715,1.6674,1.6667,1.6672,325400000.0
2008-04-24 23:45:00,1.66715,1.6686,1.66715,1.6684,320300000.0
2008-04-24 23:50:00,1.6684,1.6689,1.6683,1.6688,204000000.0
2008-04-24 23:55:00,1.6688,1.6695,1.6687,1.6694,162400000.0
2008-04-25 00:00:00,1.6695,1.6701,1.6695,1.6699,212600000.0
2008-04-25 00:05:00,1.6699,1.6705,1.6699,1.6705,270600000.0
2008-04-25 00:10:00,1.6705,1.6707,1.6698,1.6704,243300000.0
2008-04-25 00:15:00,1.6704,1.6708,1.6699,1.6706,146600000.0
2008-04-25 00:20:00,1.6706,1.671,1.6702,1.671,171100000.0
2008-04-25 00:25:00,1.67095,1.6711,1.67015,1.6704,80200000.0
2008-04-25 00:30:00,1.67035,1.6709,1.67035,1.6705,815200000.0
2008-04-25 00:35:00,1.6706,1.6715,1.6706,1.6713,644700000.0
2008-04-25 00:40:00,1.6713,1.672,1.6712,1.6719,90700000.0
2008-04-25 00:45:00,1.6719,1.6721,1.6711,1.6714,104400000.0
2008-04-25 00:50:00,1.6714,1.6714,1.6709,1.671,132300000.0
2008-04-25 00:55:00,1.671,1.6715,1.671,1.6715,112800000.0
2008-04-25 01:00:00,1.6715,1.6715,1.6693,1.6694,227800000.0
2008-04-25 01:05:00,1.6694,1.6694,1.6689,1.6689,156100000.0
2008-04-25 01:10:00,1.6689,1.669,1.6681,1.6688,207100000.0
2008-04-25 01:15:00,1.6687,1.6688,1.6682,1.6685,204700000.0
2008-04-25 01:20:00,1.6685,1.6686,1.6682,1.6685,95500000.0
2008-04-25 01:25:00,1.6685,1.6687,1.6682,1.6686,173800000.0
2008-04-25 01:30:00,1.6686,1.6693,1.6683,1.6685,151200000.0
2008-04-25 01:35:00,1.6685,1.6688,1.6685,1.6688,71200000.0
2008-04-25 01:40:00,1.6688,1.6692,1.6687,1.669,211100000.0
2008-04-25 01:45:00,1.669,1.6691,1.6682,1.6682,208400000.0
2008-04-25 01:50:00,1.6682,1.6697,1.6677,1.6697,408500000.0
2008-04-25 01:55:00,1.6697,1.6702,1.6695,1.67,232500000.0
2008-04-25 02:00:00,1.67,1.6703,1.6692,1.6701,383000000.0
2008-04-25 02:05:00,1.6701,1.6704,1.6686,1.6687,778100000.0
2008-04-25 02:10:00,1.6688,1.6699,1.6685,1.6693,624200000.0
2008-04-25 02:15:00,1.6693,1.67,1.6693,1.6695,256400000.0
2008-04-25 02:20:00,1.6696,1.67,1.6692,1.6693,328700000.0
2008-04-25 02:25:00,1.6693,1.6695,1.6691,1.6694,242700000.0
2008-04-25 02:30:00,1.6694,1.6696,1.6688,1.6689,296700000.0
2008-04-25 02:35:00,1.669,1.6698,1.6689,1.6696,323300000.0
2008-04-25 02:40:00,1.6696,1.67,1.6691,1.6696,354300000.0
2008-04-25 02:45:00,1.6696,1.6699,1.6684,1.6693,378600000.0
2008-04-25 02:50:00,1.6693,1.6693,1.6683,1.6685,269800000.0
2008-04-25 02:55:00,1.6685,1.6691,1.6684,1.669,303300000.0
2008-04-25 03:00:00,1.669,1.6694,1.6684,1.6684,332700000.0
2008-04-25 03:05:00,1.6684,1.669,1.6679,1.6685,329700000.0
2008-04-25 03:10:00,1.6685,1.6688,1.6678,1.6683,358700000.0
2008-04-25 03:15:00,1.6683,1.6683,1.6673,1.6676,273100000.0
2008-04-25 03:20:00,1.6676,1.6678,1.6674,1.6678,131000000.0
2008-04-25 03:25:00,1.6678,1.6684,1.6675,1.6679,171900000.0
2008-04-25 03:30:00,1.6679,1.6679,1.6668,1.6673,311100000.0
2008-04-25 03:35:00,1.6673,1.6675,1.6671,1.6673,174600000.0
2008-04-25 03:40:00,1.6673,1.6678,1.6672,1.6675,250300000.0
2008-04-25 03:45:00,1.6675,1.6677,1.6668,1.6674,298700000.0
2008-04-25 03:50:00,1.6674,1.6674,1.6666,1.6671,355600000.0
2008-04-25 03:55:00,1.6671,1.6672,1.6666,1.6669,297100000.0
2008-04-25 04:00:00,1.6668,1.6674,1.6668,1.6673,195000000.0
2008-04-25 04:05:00,1.6673,1.6676,1.6669,1.6672,175900000.0
2008-04-25 04:10:00,1.6672,1.6673,1.667,1.6671,227300000.0
2008-04-25 04:15:00,1.6671,1.6673,1.6669,1.6669,153000000.0
2008-04-25 04:20:00,1.6669,1.6677,1.6668,1.6675,153300000.0
2008-04-25 04:25:00,1.6675,1.6678,1.6673,1.6676,112500000.0
2008-04-25 04:30:00,1.6676,1.668,1.6675,1.6679,55400000.0
2008-04-25 04:35:00,1.6679,1.668,1.6677,1.668,90800000.0
2008-04-25 04:40:00,1.668,1.668,1.6671,1.6679,173100000.0
2008-04-25 04:45:00,1.6679,1.6681,1.6672,1.6677,270500000.0
2008-04-25 04:50:00,1.6677,1.6679,1.667,1.6672,414500000.0
2008-04-25 04:55:00,1.6672,1.6677,1.6667,1.6669,419300000.0
2008-04-25 05:00:00,1.6669,1.6673,1.6664,1.6672,369100000.0
2008-04-25 05:05:00,1.6672,1.6677,1.6671,1.6672,220300000.0
2008-04-25 05:10:00,1.6672,1.6677,1.6672,1.6677,103000000.0
2008-04-25 05:15:00,1.6677,1.6679,1.6675,1.6677,89900000.0
2008-04-25 05:20:00,1.6677,1.6681,1.6675,1.6681,146800000.0
2008-04-25 05:25:00,1.6681,1.6681,1.6673,1.6675,89000000.0
2008-04-25 05:30:00,1.6675,1.6679,1.6672,1.6674,230000000.0
2008-04-25 05:35:00,1.6674,1.6676,1.6667,1.6667,255900000.0
2008-04-25 05:40:00,1.6667,1.667,1.6665,1.6668,139100000.0
2008-04-25 05:45:00,1.6668,1.6675,1.6667,1.6672,135700000.0
2008-04-25 05:50:00,1.6672,1.6673,1.6668,1.6672,73800000.0
2008-04-25 05:55:00,1.6672,1.6687,1.6672,1.6681,198700000.0
2008-04-25 06:00:00,1.6681,1.6692,1.6678,1.6686,527100000.0
2008-04-25 06:05:00,1.6686,1.6692,1.6684,1.6692,115300000.0
2008-04-25 06:10:00,1.6692,1.6694,1.66905,1.6691,174600000.0
2008-04-25 06:15:00,1.66905,1.6691,1.668,1.6684,317600000.0
2008-04-25 06:20:00,1.6684,1.6686,1.6677,1.6686,457000000.0
2008-04-25 06:25:00,1.6686,1.6697,1.6683,1.6687,639800000.0
2008-04-25 06:30:00,1.6687,1.6692,1.6682,1.6685,296100000.0
2008-04-25 06:35:00,1.6685,1.6685,1.6669,1.6677,330700000.0
2008-04-25 06:40:00,1.6677,1.668,1.6671,1.6678,366000000.0
2008-04-25 06:45:00,1.6678,1.6688,1.6677,1.6679,306600000.0
2008-04-25 06:50:00,1.668,1.6682,1.6677,1.6677,428800000.0
2008-04-25 06:55:00,1.6677,1.6685,1.6677,1.6684,394100000.0
2008-04-25 07:00:00,1.6684,1.6687,1.6678,1.6682,236000000.0
2008-04-25 07:05:00,1.6682,1.6693,1.668,1.6688,403100000.0
2008-04-25 07:10:00,1.6688,1.669,1.6677,1.668,787500000.0
2008-04-25 07:15:00,1.668,1.6695,1.668,1.6692,636500000.0
2008-04-25 07:20:00,1.6692,1.67,1.669,1.6693,495400000.0
2008-04-25 07:25:00,1.6693,1.6698,1.6689,1.6689,337100000.0
2008-04-25 07:30:00,1.6689,1.6699,1.6688,1.6698,188000000.0
2008-04-25 07:35:00,1.6698,1.67005,1.6682,1.66905,296000000.0
2008-04-25 07:40:00,1.66905,1.66925,1.66735,1.6678,401200000.0
2008-04-25 07:45:00,1.6678,1.6686,1.6675,1.66855,248800000.0
2008-04-25 07:50:00,1.6686,1.6687,1.6678,1.6682,110900000.0
2008-04-25 07:55:00,1.6682,1.6686,1.6677,1.66815,234800000.0
2008-04-25 08:00:00,1.66815,1.6688,1.6679,1.66835,926500000.0
2008-04-25 08:05:00,1.66835,1.6684,1.6675,1.6683,614500000.0
2008-04-25 08:10:00,1.6683,1.6684,1.6669,1.6674,839000000.0
2008-04-25 08:15:00,1.6674,1.66845,1.6668,1.6675,560000000.0
2008-04-25 08:20:00,1.6675,1.6678,1.6669,1.66725,209600000.0
2008-04-25 08:25:00,1.66725,1.6681,1.66635,1.66695,388800000.0
2008-04-25 08:30:00,1.66695,1.6675,1.6664,1.6667,275100000.0
2008-04-25 08:35:00,1.6667,1.667,1.66575,1.66575,223100000.0
2008-04-25 08:40:00,1.6657,1.6672,1.6656,1.6667,286400000.0
2008-04-25 08:45:00,1.6667,1.6671,1.6663,1.6667,187000000.0
2008-04-25 08:50:00,1.6667,1.6671,1.66575,1.66685,253600000.0
2008-04-25 08:55:00,1.66675,1.6684,1.6666,1.6679,297500000.0
2008-04-25 09:00:00,1.6679,1.66965,1.6677,1.66895,372100000.0
2008-04-25 09:05:00,1.66925,1.6716,1.6689,1.6709,288600000.0
2008-04-25 09:10:00,1.6709,1.6732,1.6705,1.6728,271300000.0
2008-04-25 09:15:00,1.67285,1.6745,1.6718,1.6724,302900000.0
2008-04-25 09:20:00,1.67225,1.6726,1.6714,1.67205,453600000.0
2008-04-25 09:25:00,1.67205,1.6727,1.67095,1.6725,314400000.0
2008-04-25 09:30:00,1.6725,1.67375,1.6708,1.67205,286500000.0
2008-04-25 09:35:00,1.67205,1.67285,1.67065,1.67195,291900000.0
2008-04-25 09:40:00,1.67195,1.6728,1.6715,1.6725,274800000.0
2008-04-25 09:45:00,1.6725,1.67285,1.67085,1.6713,274900000.0
2008-04-25 09:50:00,1.6713,1.6715,1.6696,1.6712,289700000.0
2008-04-25 09:55:00,1.6712,1.6747,1.6708,1.6747,269600000.0
2008-04-25 10:00:00,1.6746,1.6746,1.6714,1.67175,350700000.0
2008-04-25 10:05:00,1.6718,1.6725,1.67075,1.6711,281800000.0
2008-04-25 10:10:00,1.67115,1.67395,1.67105,1.6738,336300000.0
2008-04-25 10:15:00,1.67395,1.6747,1.6731,1.674,475500000.0
2008-04-25 10:20:00,1.6739,1.6745,1.6732,1.67385,365000000.0
2008-04-25 10:25:00,1.67375,1.67415,1.67215,1.67325,299900000.0
2008-04-25 10:30:00,1.67315,1.6742,1.6724,1.673,352200000.0
2008-04-25 10:35:00,1.673,1.6743,1.6727,1.6729,279300000.0
2008-04-25 10:40:00,1.6729,1.67365,1.67245,1.67305,282500000.0
2008-04-25 10:45:00,1.67305,1.67315,1.67145,1.67165,257400000.0
2008-04-25 10:50:00,1.67185,1.6722,1.67055,1.6711,225300000.0
2008-04-25 10:55:00,1.6711,1.6724,1.67075,1.6722,296100000.0
2008-04-25 11:00:00,1.6722,1.6725,1.6712,1.6713,251700000.0
2008-04-25 11:05:00,1.6713,1.67325,1.67105,1.67285,274500000.0
2008-04-25 11:10:00,1.6729,1.6735,1.67225,1.67315,234100000.0
2008-04-25 11:15:00,1.67315,1.67345,1.6713,1.6723,256000000.0
2008-04-25 11:20:00,1.6723,1.6729,1.67115,1.67275,233600000.0
2008-04-25 11:25:00,1.67265,1.6731,1.6711,1.6723,299800000.0
2008-04-25 11:30:00,1.6723,1.6726,1.6709,1.67195,355100000.0
2008-04-25 11:35:00,1.672,1.6731,1.6713,1.67195,383800000.0
2008-04-25 11:40:00,1.6719,1.6728,1.6716,1.672,283500000.0
2008-04-25 11:45:00,1.672,1.6732,1.6714,1.6732,278800000.0
2008-04-25 11:50:00,1.67325,1.6751,1.67275,1.6744,313300000.0
2008-04-25 11:55:00,1.6745,1.67525,1.67405,1.67475,234000000.0
2008-04-25 12:00:00,1.67475,1.67525,1.6729,1.6734,227800000.0
2008-04-25 12:05:00,1.6735,1.67365,1.6724,1.6724,280000000.0
2008-04-25 12:10:00,1.6724,1.6728,1.6709,1.6711,250000000.0
2008-04-25 12:15:00,1.6711,1.6732,1.6711,1.67245,259500000.0
2008-04-25 12:20:00,1.6724,1.6734,1.67195,1.67245,188700000.0
2008-04-25 12:25:00,1.67245,1.6728,1.6719,1.6723,184400000.0
2008-04-25 12:30:00,1.6723,1.6734,1.672,1.6731,112300000.0
2008-04-25 12:35:00,1.67305,1.6735,1.67255,1.67275,215900000.0
2008-04-25 12:40:00,1.67275,1.673,1.6712,1.67185,201200000.0
2008-04-25 12:45:00,1.67185,1.6719,1.6707,1.6714,199500000.0
2008-04-25 12:50:00,1.67145,1.6724,1.67115,1.6717,243400000.0
2008-04-25 12:55:00,1.6717,1.67285,1.6708,1.6708,201400000.0
2008-04-25 13:00:00,1.67085,1.67165,1.6706,1.6711,271500000.0
2008-04-25 13:05:00,1.67115,1.6718,1.6684,1.6699,284800000.0
2008-04-25 13:10:00,1.6699,1.67145,1.6697,1.6703,233900000.0
2008-04-25 13:15:00,1.67025,1.6711,1.66995,1.67025,299200000.0
2008-04-25 13:20:00,1.67025,1.6708,1.67,1.67025,273300000.0
2008-04-25 13:25:00,1.6702,1.67075,1.66995,1.6705,180600000.0
2008-04-25 13:30:00,1.6705,1.6727,1.67045,1.6727,171000000.0
2008-04-25 13:35:00,1.67265,1.67275,1.67135,1.6718,170000000.0
2008-04-25 13:40:00,1.6718,1.67365,1.67105,1.6733,206300000.0
2008-04-25 13:45:00,1.6733,1.6751,1.673,1.67465,250600000.0
2008-04-25 13:50:00,1.67465,1.67565,1.67365,1.6752,215300000.0
2008-04-25 13:55:00,1.6752,1.6752,1.67405,1.67475,170500000.0
2008-04-25 14:00:00,1.67475,1.67525,1.67425,1.67495,190800000.0
2008-04-25 14:05:00,1.67495,1.67535,1.67365,1.67455,186200000.0
2008-04-25 14:10:00,1.67445,1.67485,1.6733,1.67405,361100000.0
2008-04-25 14:15:00,1.6741,1.67435,1.6733,1.67375,248100000.0
2008-04-25 14:20:00,1.67375,1.6749,1.6735,1.67445,287300000.0
2008-04-25 14:25:00,1.67445,1.67475,1.67325,1.6742,271300000.0
2008-04-25 14:30:00,1.6742,1.67515,1.673,1.67355,283800000.0
2008-04-25 14:35:00,1.67355,1.67355,1.67265,1.6732,228600000.0
2008-04-25 14:40:00,1.6733,1.674,1.67275,1.67375,275200000.0
2008-04-25 14:45:00,1.67375,1.6744,1.6734,1.6741,207800000.0
2008-04-25 14:50:00,1.6741,1.675,1.674,1.6741,178000000.0
2008-04-25 14:55:00,1.67405,1.67545,1.67405,1.67505,213900000.0
2008-04-25 15:00:00,1.67515,1.67625,1.67515,1.67615,223400000.0
2008-04-25 15:05:00,1.6761,1.67635,1.6755,1.67575,192700000.0
2008-04-25 15:10:00,1.6759,1.6765,1.675,1.6758,218400000.0
2008-04-25 15:15:00,1.6759,1.67685,1.6754,1.67635,249300000.0
2008-04-25 15:20:00,1.6763,1.6765,1.67505,1.6758,311600000.0
2008-04-25 15:25:00,1.67575,1.67595,1.67445,1.67495,242200000.0
2008-04-25 15:30:00,1.67495,1.6759,1.6746,1.6757,238400000.0
2008-04-25 15:35:00,1.6757,1.677,1.6753,1.67665,255600000.0
2008-04-25 15:40:00,1.67665,1.67755,1.6764,1.67695,243700000.0
2008-04-25 15:45:00,1.6769,1.67705,1.6759,1.67655,271900000.0
2008-04-25 15:50:00,1.6766,1.67715,1.6764,1.6769,242600000.0
2008-04-25 15:55:00,1.6769,1.6782,1.6764,1.6769,284400000.0
2008-04-25 16:00:00,1.6768,1.6781,1.67675,1.6781,296200000.0
2008-04-25 16:05:00,1.6781,1.679,1.67785,1.67805,241900000.0
2008-04-25 16:10:00,1.67805,1.6787,1.67715,1.67785,275800000.0
2008-04-25 16:15:00,1.67785,1.67795,1.6761,1.67625,263100000.0
2008-04-25 16:20:00,1.67625,1.67785,1.6762,1.67635,288200000.0
2008-04-25 16:25:00,1.67635,1.6765,1.67565,1.67575,276400000.0
2008-04-25 16:30:00,1.67575,1.6762,1.6749,1.6761,258800000.0
2008-04-25 16:35:00,1.6761,1.67825,1.6759,1.67825,257900000.0
2008-04-25 16:40:00,1.67825,1.6783,1.676,1.6761,361800000.0
2008-04-25 16:45:00,1.6761,1.6771,1.675,1.6751,417500000.0
2008-04-25 16:50:00,1.67515,1.6757,1.6744,1.6754,329600000.0
2008-04-25 16:55:00,1.6754,1.67695,1.67495,1.6752,331400000.0
2008-04-25 17:00:00,1.6752,1.6759,1.6747,1.67575,282200000.0
2008-04-25 17:05:00,1.67575,1.676,1.67455,1.6748,287700000.0
2008-04-25 17:10:00,1.6748,1.6762,1.6741,1.67595,327600000.0
2008-04-25 17:15:00,1.676,1.6761,1.67485,1.675,270900000.0
2008-04-25 17:20:00,1.67485,1.6758,1.6748,1.6755,241700000.0
2008-04-25 17:25:00,1.6755,1.67595,1.6754,1.67565,148100000.0
2008-04-25 17:30:00,1.67565,1.6765,1.6755,1.67565,268000000.0
2008-04-25 17:35:00,1.6756,1.67605,1.67475,1.67475,209700000.0
2008-04-25 17:40:00,1.6747,1.6752,1.67385,1.6745,249700000.0
2008-04-25 17:45:00,1.6745,1.67525,1.67355,1.67415,275300000.0
2008-04-25 17:50:00,1.6741,1.6756,1.67405,1.67535,258600000.0
2008-04-25 17:55:00,1.67535,1.67625,1.675,1.6756,238700000.0
2008-04-25 18:00:00,1.6756,1.6756,1.67395,1.6748,163000000.0
2008-04-25 18:05:00,1.67485,1.67505,1.6738,1.6749,153800000.0
2008-04-25 18:10:00,1.67475,1.6749,1.6731,1.6744,167700000.0
2008-04-25 18:15:00,1.6744,1.6744,1.67355,1.6742,153300000.0
2008-04-25 18:20:00,1.67415,1.67575,1.6741,1.67575,143200000.0
2008-04-25 18:25:00,1.67575,1.67645,1.6756,1.6759,118200000.0
2008-04-25 18:30:00,1.6759,1.67715,1.67525,1.67665,132100000.0
2008-04-25 18:35:00,1.67665,1.67675,1.6754,1.67575,156900000.0
2008-04-25 18:40:00,1.67575,1.67645,1.67535,1.67545,114900000.0
2008-04-25 18:45:00,1.67545,1.67565,1.67435,1.6746,149600000.0
2008-04-25 18:50:00,1.6746,1.6752,1.67415,1.67505,128400000.0
2008-04-25 18:55:00,1.67505,1.67545,1.67425,1.67485,140400000.0
2008-04-25 19:00:00,1.67485,1.675,1.67335,1.67415,142700000.0
2008-04-25 19:05:00,1.67415,1.67415,1.67305,1.67385,122700000.0
2008-04-25 19:10:00,1.67385,1.6745,1.6737,1.67445,142500000.0
2008-04-25 19:15:00,1.67445,1.67485,1.67415,1.6745,116600000.0
2008-04-25 19:20:00,1.67445,1.67465,1.67415,1.67435,59000000.0
2008-04-25 19:25:00,1.67425,1.67505,1.67335,1.6743,101900000.0
2008-04-25 19:30:00,1.6744,1.67485,1.67395,1.6742,110300000.0
2008-04-25 19:35:00,1.67415,1.67435,1.6737,1.6738,95000000.0
2008-04-25 19:40:00,1.6738,1.67405,1.67355,1.6739,71100000.0
2008-04-25 19:45:00,1.6739,1.67495,1.67265,1.6729,106500000.0
2008-04-25 19:50:00,1.6729,1.67495,1.6729,1.6743,153900000.0
2008-04-25 19:55:00,1.6743,1.67495,1.67405,1.67435,127300000.0
2008-04-25 20:00:00,1.67435,1.67475,1.6738,1.67465,95600000.0
2008-04-25 20:05:00,1.67475,1.67525,1.67405,1.67475,99600000.0
2008-04-25 20:10:00,1.67475,1.67475,1.67365,1.67375,147700000.0
2008-04-25 20:15:00,1.67375,1.67425,1.67355,1.67405,99400000.0
2008-04-25 20:20:00,1.67405,1.67435,1.67355,1.67365,66100000.0
2008-04-25 20:25:00,1.67365,1.67375,1.6735,1.67365,51700000.0
2008-04-25 20:30:00,1.67365,1.67385,1.67295,1.67295,66600000.0
2008-04-25 20:35:00,1.67295,1.67365,1.67295,1.67325,72400000.0
2008-04-25 20:40:00,1.67325,1.6734,1.6722,1.67295,173200000.0
2008-04-25 20:45:00,1.6729,1.6732,1.67215,1.6729,112700000.0
2008-04-25 20:50:00,1.67295,1.6736,1.67215,1.67285,107000000.0
2008-04-25 20:55:00,1.67275,1.6736,1.6727,1.6733,137600000.0
2008-04-25 21:00:00,1.6733,1.6746,1.6733,1.6737,135600000.0
2008-04-25 21:05:00,1.6737,1.6737,1.6728,1.67355,79800000.0
2008-04-25 21:10:00,1.67355,1.67465,1.67185,1.67235,177000000.0
2008-04-25 21:15:00,1.6722,1.6722,1.671,1.67125,137100000.0
2008-04-25 21:20:00,1.67135,1.6722,1.67125,1.6722,91700000.0
2008-04-25 21:25:00,1.6722,1.6727,1.6714,1.6714,84900000.0
2008-04-25 21:30:00,1.6714,1.6725,1.6714,1.6723,67400000.0
2008-04-25 21:35:00,1.67235,1.67245,1.6711,1.67245,83900000.0
2008-04-25 21:40:00,1.67245,1.6732,1.67245,1.6731,73300000.0
2008-04-25 21:45:00,1.6731,1.6731,1.67235,1.6728,92800000.0
2008-04-25 21:50:00,1.6728,1.67395,1.6728,1.67375,64400000.0
2008-04-25 21:55:00,1.67385,1.67405,1.6728,1.6728,113600000.0
2008-04-25 22:00:00,1.6728,1.6734,1.67265,1.67285,209500000.0
2008-04-25 22:05:00,1.67285,1.67295,1.67175,1.6721,328100000.0
2008-04-25 22:10:00,1.6721,1.6727,1.6717,1.67255,212100000.0
2008-04-25 22:15:00,1.67255,1.6731,1.67205,1.6729,305400000.0
2008-04-25 22:20:00,1.6729,1.67325,1.672,1.67315,317100000.0
2008-04-25 22:25:00,1.67315,1.67325,1.67255,1.67275,187000000.0
2008-04-25 22:30:00,1.67275,1.6741,1.6727,1.67375,151500000.0
2008-04-25 22:35:00,1.67375,1.6742,1.67335,1.6742,89100000.0
2008-04-25 22:40:00,1.6742,1.67465,1.67345,1.67385,134700000.0
2008-04-25 22:45:00,1.67385,1.6745,1.67385,1.67415,129600000.0
2008-04-25 22:50:00,1.67415,1.67495,1.67405,1.67405,253900000.0
2008-04-25 22:55:00,1.67405,1.67455,1.67365,1.6737,825600000.0
2008-04-27 23:10:00,1.67115,1.67125,1.67105,1.67125,101700000.0
2008-04-27 23:15:00,1.67135,1.67225,1.67125,1.67205,92300000.0
2008-04-27 23:20:00,1.67215,1.67255,1.67175,1.67195,134900000.0
2008-04-27 23:25:00,1.67175,1.6722,1.67175,1.6722,92300000.0
2008-04-27 23:30:00,1.6723,1.6724,1.6717,1.6719,78100000.0
2008-04-27 23:35:00,1.6718,1.6721,1.6717,1.6717,78100000.0
2008-04-27 23:40:00,1.6717,1.672,1.6715,1.6718,127800000.0
2008-04-27 23:45:00,1.6717,1.672,1.6715,1.6715,92300000.0
2008-04-27 23:50:00,1.6717,1.6718,1.67095,1.6711,78500000.0
2008-04-27 23:55:00,1.6712,1.6712,1.6705,1.6707,184600000.0
2008-04-28 00:00:00,1.6708,1.6709,1.6706,1.6709,146900000.0
2008-04-28 00:05:00,1.6711,1.6711,1.6706,1.6706,73300000.0
2008-04-28 00:10:00,1.6706,1.6709,1.6703,1.6708,63200000.0
2008-04-28 00:15:00,1.6707,1.6711,1.6702,1.6707,72800000.0
2008-04-28 00:20:00,1.6709,1.6709,1.6705,1.6707,85100000.0
2008-04-28 00:25:00,1.6707,1.6709,1.6704,1.6708,54400000.0
2008-04-28 00:30:00,1.6708,1.671,1.6705,1.6708,50300000.0
2008-04-28 00:35:00,1.6708,1.671,1.6702,1.6709,199000000.0
2008-04-28 00:40:00,1.6709,1.6711,1.6705,1.6711,128700000.0
2008-04-28 00:45:00,1.6711,1.6713,1.671,1.671,185200000.0
2008-04-28 00:50:00,1.671,1.671,1.6696,1.6696,495400000.0
2008-04-28 00:55:00,1.6696,1.6703,1.6694,1.67,365500000.0
2008-04-28 01:00:00,1.67,1.6705,1.67,1.6702,213300000.0
2008-04-28 01:05:00,1.6702,1.6703,1.6695,1.6698,123000000.0
2008-04-28 01:10:00,1.6699,1.6703,1.6697,1.6703,52000000.0
2008-04-28 01:15:00,1.6701,1.6705,1.67,1.6701,125900000.0
2008-04-28 01:20:00,1.6701,1.6703,1.67,1.67,84400000.0
2008-04-28 01:25:00,1.67,1.6708,1.6695,1.6704,234300000.0
2008-04-28 01:30:00,1.6704,1.6714,1.6704,1.6707,310400000.0
2008-04-28 01:35:00,1.6707,1.6707,1.67,1.6702,181000000.0
2008-04-28 01:40:00,1.6702,1.6704,1.6692,1.6699,293600000.0
2008-04-28 01:45:00,1.6699,1.6704,1.6698,1.6699,139000000.0
2008-04-28 01:50:00,1.67,1.6705,1.6699,1.6704,116300000.0
2008-04-28 01:55:00,1.6704,1.6704,1.6697,1.6698,115800000.0
2008-04-28 02:00:00,1.6698,1.67,1.669,1.6692,128100000.0
2008-04-28 02:05:00,1.6692,1.6693,1.6674,1.6686,579800000.0
2008-04-28 02:10:00,1.6686,1.6692,1.6679,1.6683,682000000.0
2008-04-28 02:15:00,1.6683,1.6689,1.6681,1.6685,409300000.0
2008-04-28 02:20:00,1.6684,1.6697,1.6683,1.6693,584500000.0
2008-04-28 02:25:00,1.6694,1.6698,1.6689,1.6694,89100000.0
2008-04-28 02:30:00,1.6694,1.6711,1.6692,1.6703,168700000.0
2008-04-28 02:35:00,1.6702,1.6718,1.6702,1.6716,373900000.0
2008-04-28 02:40:00,1.6716,1.6717,1.6704,1.6705,115400000.0
2008-04-28 02:45:00,1.6706,1.6711,1.6706,1.671,40800000.0
2008-04-28 02:50:00,1.671,1.6718,1.6707,1.6715,186800000.0
2008-04-28 02:55:00,1.6715,1.672,1.6706,1.6708,438400000.0
2008-04-28 03:00:00,1.6708,1.6713,1.6705,1.6713,379800000.0
2008-04-28 03:05:00,1.6713,1.6723,1.6712,1.6721,107800000.0
2008-04-28 03:10:00,1.672,1.6722,1.67145,1.6719,269800000.0
2008-04-28 03:15:00,1.6718,1.6723,1.6712,1.6714,211300000.0
2008-04-28 03:20:00,1.6714,1.6717,1.6709,1.6716,170900000.0
2008-04-28 03:25:00,1.6716,1.6717,1.6708,1.6709,341900000.0
2008-04-28 03:30:00,1.671,1.6715,1.6709,1.6712,480500000.0
2008-04-28 03:35:00,1.6711,1.6712,1.6703,1.6708,204600000.0
2008-04-28 03:40:00,1.6707,1.671,1.6696,1.67,96300000.0
2008-04-28 03:45:00,1.6699,1.6703,1.6696,1.6703,315000000.0
2008-04-28 03:50:00,1.6702,1.6709,1.6699,1.6709,732100000.0
2008-04-28 03:55:00,1.6707,1.6712,1.6702,1.6709,124900000.0
2008-04-28 04:00:00,1.6709,1.6712,1.6701,1.6707,352300000.0
2008-04-28 04:05:00,1.6706,1.6709,1.6706,1.6708,12000000.0
2008-04-28 04:10:00,1.6707,1.6713,1.6705,1.6712,348200000.0
2008-04-28 04:15:00,1.6711,1.6723,1.6711,1.6718,423000000.0
2008-04-28 04:20:00,1.6718,1.6723,1.6711,1.67215,265800000.0
2008-04-28 04:25:00,1.6721,1.6723,1.67175,1.6722,190100000.0
2008-04-28 04:30:00,1.6722,1.6727,1.6721,1.6725,54100000.0
2008-04-28 04:35:00,1.6725,1.6727,1.6723,1.6726,251000000.0
2008-04-28 04:40:00,1.6727,1.6728,1.6718,1.672,52900000.0
2008-04-28 04:45:00,1.672,1.6722,1.6717,1.672,38500000.0
2008-04-28 04:50:00,1.672,1.6723,1.671,1.6715,134000000.0
2008-04-28 04:55:00,1.6717,1.6725,1.6717,1.672,167100000.0
2008-04-28 05:00:00,1.672,1.6726,1.6719,1.6725,52100000.0
2008-04-28 05:05:00,1.6725,1.673,1.6723,1.6724,98400000.0
2008-04-28 05:10:00,1.6724,1.673,1.6722,1.673,53100000.0
2008-04-28 05:15:00,1.6728,1.6728,1.672,1.6726,275900000.0
2008-04-28 05:20:00,1.6725,1.6726,1.6718,1.6721,176000000.0
2008-04-28 05:25:00,1.672,1.672,1.6714,1.6715,58400000.0
2008-04-28 05:30:00,1.6715,1.6719,1.6714,1.6715,80900000.0
2008-04-28 05:35:00,1.6715,1.6721,1.6713,1.672,181300000.0
2008-04-28 05:40:00,1.672,1.6721,1.6711,1.6713,58000000.0
2008-04-28 05:45:00,1.6713,1.6715,1.6712,1.6714,47100000.0
2008-04-28 05:50:00,1.6714,1.6719,1.6714,1.6717,44200000.0
2008-04-28 05:55:00,1.6717,1.6718,1.6713,1.6715,27800000.0
2008-04-28 06:00:00,1.6715,1.6716,1.6712,1.6714,42200000.0
2008-04-28 06:05:00,1.6715,1.6717,1.6712,1.6713,38900000.0
2008-04-28 06:10:00,1.6713,1.6714,1.6712,1.6712,29500000.0
2008-04-28 06:15:00,1.6713,1.6714,1.6706,1.671,80400000.0
2008-04-28 06:20:00,1.671,1.6719,1.6708,1.6718,69800000.0
2008-04-28 06:25:00,1.6719,1.672,1.6716,1.6717,41900000.0
2008-04-28 06:30:00,1.6717,1.672,1.6713,1.672,70700000.0
2008-04-28 06:35:00,1.6719,1.6722,1.6719,1.672,42600000.0
2008-04-28 06:40:00,1.6721,1.6722,1.6719,1.672,33200000.0
2008-04-28 06:45:00,1.672,1.6722,1.6716,1.6716,86900000.0
2008-04-28 06:50:00,1.6717,1.672,1.6717,1.6719,26900000.0
2008-04-28 06:55:00,1.6718,1.6722,1.6714,1.6718,121300000.0
2008-04-28 07:00:00,1.6718,1.6718,1.6711,1.6715,42100000.0
2008-04-28 07:05:00,1.6715,1.6717,1.6713,1.6714,34400000.0
2008-04-28 07:10:00,1.6714,1.6726,1.6714,1.6723,50700000.0
2008-04-28 07:15:00,1.6723,1.6723,1.6702,1.6708,533200000.0
2008-04-28 07:20:00,1.6708,1.6718,1.6707,1.6716,263400000.0
2008-04-28 07:25:00,1.6716,1.6724,1.6715,1.6716,144500000.0
2008-04-28 07:30:00,1.6717,1.67205,1.6713,1.6713,96000000.0
2008-04-28 07:35:00,1.6714,1.6719,1.6713,1.6715,80600000.0
2008-04-28 07:40:00,1.6715,1.67185,1.67115,1.67155,102800000.0
2008-04-28 07:45:00,1.67155,1.6722,1.67105,1.67115,140300000.0
2008-04-28 07:50:00,1.67115,1.6714,1.67065,1.67105,312200000.0
2008-04-28 07:55:00,1.67105,1.67165,1.6706,1.67125,130300000.0
2008-04-28 08:00:00,1.6713,1.67175,1.67085,1.67155,313000000.0
2008-04-28 08:05:00,1.67155,1.67185,1.6709,1.67125,366600000.0
2008-04-28 08:10:00,1.67115,1.67235,1.67085,1.6714,443000000.0
2008-04-28 08:15:00,1.67135,1.6714,1.67045,1.67065,345800000.0
2008-04-28 08:20:00,1.67065,1.67105,1.67005,1.671,345200000.0
2008-04-28 08:25:00,1.671,1.6711,1.66975,1.6704,221200000.0
2008-04-28 08:30:00,1.6704,1.6704,1.6692,1.6692,256900000.0
2008-04-28 08:35:00,1.6692,1.6696,1.6686,1.6694,196000000.0
2008-04-28 08:40:00,1.6692,1.6699,1.6687,1.6698,225400000.0
2008-04-28 08:45:00,1.6698,1.6705,1.6695,1.6696,149000000.0
2008-04-28 08:50:00,1.6696,1.6705,1.6693,1.6702,199200000.0
2008-04-28 08:55:00,1.6702,1.6706,1.6697,1.6701,108600000.0
2008-04-28 09:00:00,1.6701,1.6702,1.6685,1.6692,331400000.0
2008-04-28 09:05:00,1.6692,1.6692,1.6675,1.6679,262600000.0
2008-04-28 09:10:00,1.6679,1.66835,1.6672,1.6681,144800000.0
2008-04-28 09:15:00,1.66815,1.66835,1.66755,1.6683,102700000.0
2008-04-28 09:20:00,1.6683,1.6697,1.6681,1.669,315400000.0
2008-04-28 09:25:00,1.6691,1.6697,1.66845,1.6688,291600000.0
2008-04-28 09:30:00,1.6688,1.6698,1.6678,1.66855,284900000.0
2008-04-28 09:35:00,1.66855,1.6689,1.6675,1.6677,285900000.0
2008-04-28 09:40:00,1.6678,1.6684,1.6673,1.6684,219800000.0
2008-04-28 09:45:00,1.6684,1.6697,1.6679,1.66895,163700000.0
2008-04-28 09:50:00,1.6689,1.6691,1.6678,1.6683,232100000.0
2008-04-28 09:55:00,1.6683,1.6687,1.668,1.6683,189600000.0
2008-04-28 10:00:00,1.66835,1.6686,1.66725,1.6676,331100000.0
2008-04-28 10:05:00,1.66755,1.6682,1.66745,1.66805,123500000.0
2008-04-28 10:10:00,1.668,1.66945,1.6679,1.66915,319800000.0
2008-04-28 10:15:00,1.6691,1.6693,1.6678,1.6682,163600000.0
2008-04-28 10:20:00,1.6682,1.6686,1.6678,1.6679,55100000.0
2008-04-28 10:25:00,1.6679,1.6681,1.6673,1.668,148700000.0
2008-04-28 10:30:00,1.668,1.6682,1.6676,1.6678,87900000.0
2008-04-28 10:35:00,1.6678,1.6678,1.6671,1.6673,106300000.0
2008-04-28 10:40:00,1.6673,1.6674,1.6661,1.6663,244900000.0
2008-04-28 10:45:00,1.6663,1.66725,1.66625,1.6666,233000000.0
2008-04-28 10:50:00,1.6666,1.66745,1.6664,1.6665,294100000.0
2008-04-28 10:55:00,1.6665,1.6683,1.6664,1.6682,176000000.0
2008-04-28 11:00:00,1.66825,1.6686,1.66735,1.6682,145800000.0
2008-04-28 11:05:00,1.6681,1.66855,1.6678,1.6682,155600000.0
2008-04-28 11:10:00,1.6682,1.669,1.6681,1.6684,158900000.0
2008-04-28 11:15:00,1.6684,1.66895,1.668,1.668,218800000.0
2008-04-28 11:20:00,1.668,1.6684,1.6671,1.6673,219700000.0
2008-04-28 11:25:00,1.6673,1.6682,1.6671,1.6681,151900000.0
2008-04-28 11:30:00,1.6681,1.6686,1.66795,1.66845,314700000.0
2008-04-28 11:35:00,1.66845,1.6694,1.6679,1.6682,351500000.0
2008-04-28 11:40:00,1.6682,1.66845,1.6677,1.66795,265600000.0
2008-04-28 11:45:00,1.6679,1.6693,1.6675,1.6692,202900000.0
2008-04-28 11:50:00,1.6693,1.66935,1.66825,1.66885,348300000.0
2008-04-28 11:55:00,1.6688,1.6689,1.6675,1.66825,200100000.0
2008-04-28 12:00:00,1.66825,1.6694,1.668,1.6685,256300000.0
2008-04-28 12:05:00,1.6685,1.6687,1.66795,1.6684,173500000.0
2008-04-28 12:10:00,1.66845,1.6695,1.66785,1.6692,231000000.0
2008-04-28 12:15:00,1.6692,1.6701,1.6689,1.6696,156700000.0
2008-04-28 12:20:00,1.6694,1.67005,1.6692,1.67,181800000.0
2008-04-28 12:25:00,1.67,1.6708,1.6695,1.67075,117800000.0
2008-04-28 12:30:00,1.6707,1.6708,1.6701,1.67065,156900000.0
2008-04-28 12:35:00,1.67075,1.6709,1.66965,1.66965,92800000.0
2008-04-28 12:40:00,1.66965,1.6705,1.6691,1.6694,121900000.0
2008-04-28 12:45:00,1.6694,1.6694,1.6681,1.6687,168700000.0
2008-04-28 12:50:00,1.6687,1.6687,1.6682,1.6682,69700000.0
2008-04-28 12:55:00,1.6682,1.6685,1.66795,1.6682,125500000.0
2008-04-28 13:00:00,1.6682,1.6687,1.6671,1.6675,167000000.0
2008-04-28 13:05:00,1.66755,1.6686,1.66745,1.66835,73700000.0
2008-04-28 13:10:00,1.6683,1.66865,1.6673,1.66735,164600000.0
2008-04-28 13:15:00,1.6674,1.6683,1.6674,1.6682,175600000.0
2008-04-28 13:20:00,1.6683,1.6685,1.6677,1.6681,64100000.0
2008-04-28 13:25:00,1.6681,1.6688,1.6679,1.6686,80300000.0
2008-04-28 13:30:00,1.6686,1.66885,1.66795,1.66795,106300000.0
2008-04-28 13:35:00,1.66805,1.6683,1.66595,1.6661,326900000.0
2008-04-28 13:40:00,1.66615,1.6676,1.66615,1.66695,453100000.0
2008-04-28 13:45:00,1.66695,1.6676,1.6663,1.6667,460800002.0
2008-04-28 13:50:00,1.6667,1.667,1.6661,1.6665,175900000.0
2008-04-28 13:55:00,1.6665,1.6665,1.6659,1.6661,225500000.0
2008-04-28 14:00:00,1.6662,1.6669,1.6658,1.6667,95400000.0
2008-04-28 14:05:00,1.6667,1.667,1.6661,1.6664,155500000.0
2008-04-28 14:10:00,1.6665,1.6675,1.6661,1.6668,200400000.0
2008-04-28 14:15:00,1.6668,1.6675,1.6664,1.667,315400000.0
2008-04-28 14:20:00,1.667,1.6673,1.6667,1.66715,281900000.0
2008-04-28 14:25:00,1.66715,1.6676,1.66675,1.6673,296800000.0
2008-04-28 14:30:00,1.6673,1.6675,1.66695,1.667,136000000.0
2008-04-28 14:35:00,1.66705,1.6671,1.66525,1.66595,199500000.0
2008-04-28 14:40:00,1.6659,1.66615,1.66505,1.6658,229300000.0
2008-04-28 14:45:00,1.66585,1.6662,1.66535,1.66575,206500000.0
2008-04-28 14:50:00,1.66575,1.666,1.6653,1.6656,171200000.0
2008-04-28 14:55:00,1.6656,1.666,1.6652,1.6657,270200000.0
2008-04-28 15:00:00,1.6657,1.6658,1.66465,1.6654,231000000.0
2008-04-28 15:05:00,1.66545,1.6666,1.66535,1.66565,294500000.0
2008-04-28 15:10:00,1.66565,1.66625,1.6656,1.6658,145700000.0
2008-04-28 15:15:00,1.6658,1.666,1.6651,1.6655,180900000.0
2008-04-28 15:20:00,1.6655,1.6666,1.6653,1.6663,139800000.0
2008-04-28 15:25:00,1.6663,1.667,1.6661,1.66635,119100000.0
2008-04-28 15:30:00,1.66635,1.6671,1.6663,1.667,143500000.0
2008-04-28 15:35:00,1.6671,1.6672,1.666,1.66645,152900000.0
2008-04-28 15:40:00,1.6665,1.6671,1.66615,1.6668,134400000.0
2008-04-28 15:45:00,1.66665,1.6675,1.6666,1.667,73200000.0
2008-04-28 15:50:00,1.667,1.6675,1.6662,1.6662,154800000.0
2008-04-28 15:55:00,1.66625,1.6668,1.6658,1.66655,174400000.0
2008-04-28 16:00:00,1.66655,1.6671,1.66635,1.6669,160600000.0
2008-04-28 16:05:00,1.66695,1.6678,1.66635,1.6676,177100000.0
2008-04-28 16:10:00,1.6676,1.6676,1.6666,1.6666,237700000.0
2008-04-28 16:15:00,1.6666,1.667,1.66565,1.6658,236500000.0
2008-04-28 16:20:00,1.6658,1.666,1.665,1.6654,119500000.0
2008-04-28 16:25:00,1.6654,1.666,1.6647,1.6659,230600000.0
2008-04-28 16:30:00,1.6659,1.6664,1.66495,1.6654,138000000.0
2008-04-28 16:35:00,1.6654,1.666,1.665,1.6658,147400000.0
2008-04-28 16:40:00,1.6657,1.6673,1.6656,1.667,241100000.0
2008-04-28 16:45:00,1.66705,1.6686,1.6669,1.6681,299000000.0
2008-04-28 16:50:00,1.668,1.6683,1.6669,1.6673,309700000.0
2008-04-28 16:55:00,1.66725,1.66765,1.666,1.6661,269500000.0
2008-04-28 17:00:00,1.6662,1.6666,1.6656,1.666,226000000.0
2008-04-28 17:05:00,1.666,1.6671,1.66575,1.6668,259100000.0
2008-04-28 17:10:00,1.6668,1.6677,1.66675,1.6675,266900000.0
2008-04-28 17:15:00,1.6675,1.6684,1.667,1.6682,144400000.0
2008-04-28 17:20:00,1.6682,1.6682,1.6661,1.6662,199600000.0
2008-04-28 17:25:00,1.66625,1.6665,1.6656,1.6661,263800000.0
2008-04-28 17:30:00,1.6661,1.6661,1.6651,1.6653,124400000.0
2008-04-28 17:35:00,1.6653,1.6654,1.6649,1.665,79200000.0
2008-04-28 17:40:00,1.665,1.66565,1.6647,1.66565,76500000.0
2008-04-28 17:45:00,1.6656,1.6657,1.6642,1.665,226800000.0
2008-04-28 17:50:00,1.665,1.6655,1.66445,1.6653,143300000.0
2008-04-28 17:55:00,1.6653,1.6663,1.66515,1.66545,160500000.0
2008-04-28 18:00:00,1.6655,1.66565,1.66475,1.66475,54000000.0
2008-04-28 18:05:00,1.66475,1.6653,1.66425,1.6652,47800000.0
2008-04-28 18:10:00,1.6653,1.6655,1.66415,1.66455,73200000.0
2008-04-28 18:15:00,1.6645,1.6647,1.6636,1.66445,69600000.0
2008-04-28 18:20:00,1.6644,1.6648,1.6643,1.6644,38400000.0
2008-04-28 18:25:00,1.66435,1.665,1.6641,1.6646,52300000.0
2008-04-28 18:30:00,1.66495,1.6654,1.6645,1.665,57800000.0
2008-04-28 18:35:00,1.6651,1.6653,1.66405,1.6652,55700000.0
2008-04-28 18:40:00,1.6652,1.6656,1.665,1.6655,29000000.0
2008-04-28 18:45:00,1.6656,1.6662,1.6652,1.6656,36500000.0
2008-04-28 18:50:00,1.6657,1.6657,1.665,1.66545,37700000.0
2008-04-28 18:55:00,1.66555,1.6658,1.6652,1.6653,18800000.0
2008-04-28 19:00:00,1.6654,1.66565,1.66525,1.6655,17900000.0
2008-04-28 19:05:00,1.6656,1.6663,1.66535,1.66535,24400000.0
2008-04-28 19:10:00,1.66535,1.6656,1.66485,1.6653,28400000.0
2008-04-28 19:15:00,1.66525,1.66575,1.66495,1.6651,118200000.0
2008-04-28 19:20:00,1.6651,1.66525,1.66475,1.66485,19300000.0
2008-04-28 19:25:00,1.66475,1.66475,1.6644,1.6646,10700000.0
2008-04-28 19:30:00,1.66455,1.6652,1.6645,1.6647,20000000.0
2008-04-28 19:35:00,1.6646,1.6648,1.6643,1.6645,20200000.0
2008-04-28 19:40:00,1.6645,1.66485,1.6644,1.6648,24700000.0
2008-04-28 19:45:00,1.6649,1.6651,1.6645,1.6647,23400000.0
2008-04-28 19:50:00,1.66475,1.66485,1.6645,1.66485,20700000.0
2008-04-28 19:55:00,1.66485,1.6651,1.664,1.6642,181600000.0
2008-04-28 20:00:00,1.6642,1.66435,1.66375,1.6643,85300000.0
2008-04-28 20:05:00,1.66435,1.6647,1.664,1.6641,46700000.0
2008-04-28 20:10:00,1.6642,1.6642,1.6631,1.6633,37800000.0
2008-04-28 20:15:00,1.6633,1.6641,1.6632,1.6641,31100000.0
2008-04-28 20:20:00,1.6641,1.6644,1.6641,1.6644,38500000.0
2008-04-28 20:25:00,1.6644,1.6646,1.6642,1.6644,17000000.0
2008-04-28 20:30:00,1.6645,1.6645,1.66365,1.6637,25700000.0
2008-04-28 20:35:00,1.6637,1.6641,1.66315,1.6633,29400000.0
2008-04-28 20:40:00,1.66335,1.6636,1.663,1.6636,28000000.0
2008-04-28 20:45:00,1.6636,1.6649,1.66325,1.6645,49700000.0
2008-04-28 20:50:00,1.6645,1.665,1.6643,1.665,39300000.0
2008-04-28 20:55:00,1.665,1.6654,1.66465,1.6649,34900000.0
2008-04-28 21:00:00,1.6649,1.6653,1.6648,1.6651,18600000.0
2008-04-28 21:05:00,1.66515,1.6656,1.66515,1.6655,16600000.0
2008-04-28 21:10:00,1.6655,1.6657,1.66515,1.6654,20800000.0
2008-04-28 21:15:00,1.66535,1.6658,1.6653,1.6657,13100000.0
2008-04-28 21:20:00,1.66565,1.66615,1.6655,1.66615,32400000.0
2008-04-28 21:25:00,1.66615,1.6667,1.666,1.6665,31400000.0
2008-04-28 21:30:00,1.6665,1.6667,1.6661,1.6661,26200000.0
2008-04-28 21:35:00,1.6661,1.6664,1.6658,1.6659,20500000.0
2008-04-28 21:40:00,1.6659,1.666,1.6657,1.6658,17700000.0
2008-04-28 21:45:00,1.6658,1.6659,1.6655,1.6658,23100000.0
2008-04-28 21:50:00,1.6658,1.66635,1.6656,1.66635,20900000.0
2008-04-28 21:55:00,1.6664,1.6665,1.666,1.6662,29500000.0
2008-04-28 22:00:00,1.66615,1.6666,1.6658,1.6665,25300000.0
2008-04-28 22:05:00,1.6665,1.6667,1.6663,1.6665,28300000.0
2008-04-28 22:10:00,1.6665,1.6668,1.6662,1.6666,21900000.0
2008-04-28 22:15:00,1.6666,1.667,1.6663,1.6666,39600000.0
2008-04-28 22:20:00,1.6666,1.6668,1.6663,1.6663,42600000.0
2008-04-28 22:25:00,1.6664,1.66735,1.66635,1.6672,34500000.0
2008-04-28 22:30:00,1.6672,1.6674,1.66665,1.667,28300000.0
2008-04-28 22:35:00,1.667,1.66715,1.6668,1.66715,19400000.0
2008-04-28 22:40:00,1.6671,1.6678,1.6671,1.66725,35300000.0
2008-04-28 22:45:00,1.6673,1.66785,1.6673,1.66775,70600000.0
2008-04-28 22:50:00,1.6678,1.66815,1.66675,1.66675,57500000.0
2008-04-28 22:55:00,1.6668,1.6674,1.6668,1.6671,88100000.0
2008-04-28 23:00:00,1.6671,1.6684,1.667,1.6682,234200000.0
2008-04-28 23:05:00,1.6682,1.6686,1.6673,1.6683,413000000.0
2008-04-28 23:10:00,1.6686,1.6702,1.6683,1.6694,377600000.0
2008-04-28 23:15:00,1.6694,1.6694,1.6687,1.6689,120200000.0
2008-04-28 23:20:00,1.6689,1.6689,1.6685,1.6688,151000000.0
2008-04-28 23:25:00,1.6688,1.6692,1.6686,1.6692,100500000.0
2008-04-28 23:30:00,1.6693,1.6693,1.6683,1.6687,61000000.0
2008-04-28 23:35:00,1.6687,1.669,1.6686,1.6687,19800000.0
2008-04-28 23:40:00,1.6687,1.6689,1.6681,1.6683,47400000.0
2008-04-28 23:45:00,1.6683,1.6683,1.6679,1.6679,28200000.0
2008-04-28 23:50:00,1.6679,1.6682,1.6677,1.668,19500000.0
2008-04-28 23:55:00,1.668,1.6684,1.668,1.6683,53600000.0
2008-04-29 00:00:00,1.6682,1.6684,1.6681,1.6681,28400000.0
2008-04-29 00:05:00,1.6681,1.6682,1.6679,1.6682,19200000.0
2008-04-29 00:10:00,1.668,1.6682,1.6677,1.6678,79600000.0
2008-04-29 00:15:00,1.668,1.668,1.6669,1.6676,280300000.0
2008-04-29 00:20:00,1.6676,1.668,1.6669,1.667,274100000.0
2008-04-29 00:25:00,1.6671,1.6672,1.6667,1.6668,94700000.0
2008-04-29 00:30:00,1.6668,1.6671,1.6662,1.6665,62400000.0
2008-04-29 00:35:00,1.6665,1.6665,1.666,1.6663,47200000.0
2008-04-29 00:40:00,1.6663,1.6663,1.666,1.6662,40100000.0
2008-04-29 00:45:00,1.6665,1.6681,1.6658,1.6673,811700000.0
2008-04-29 00:50:00,1.6671,1.6673,1.6666,1.6667,70500000.0
2008-04-29 00:55:00,1.6667,1.6679,1.6666,1.6676,159800000.0
2008-04-29 01:00:00,1.6678,1.6686,1.6674,1.6684,375600000.0
2008-04-29 01:05:00,1.6684,1.6686,1.668,1.6685,110300000.0
2008-04-29 01:10:00,1.6685,1.6685,1.6671,1.6673,96200000.0
2008-04-29 01:15:00,1.6672,1.6674,1.6669,1.6672,47300000.0
2008-04-29 01:20:00,1.6672,1.6674,1.6672,1.6672,11800000.0
2008-04-29 01:25:00,1.6672,1.6672,1.6667,1.667,126600000.0
2008-04-29 01:30:00,1.6669,1.6672,1.6668,1.6669,137100000.0
2008-04-29 01:35:00,1.667,1.6675,1.6669,1.6673,60900000.0
2008-04-29 01:40:00,1.6674,1.6675,1.6669,1.6674,177900000.0
2008-04-29 01:45:00,1.6674,1.6679,1.6674,1.6678,16700000.0
2008-04-29 01:50:00,1.6678,1.6689,1.6677,1.6684,156900000.0
2008-04-29 01:55:00,1.6686,1.6695,1.6684,1.6692,93400000.0
2008-04-29 02:00:00,1.6692,1.6696,1.6688,1.6693,245900000.0
2008-04-29 02:05:00,1.6692,1.6697,1.6687,1.6693,161500000.0
2008-04-29 02:10:00,1.6692,1.6694,1.6684,1.6686,147100000.0
2008-04-29 02:15:00,1.6686,1.6689,1.6684,1.6688,65700000.0
2008-04-29 02:20:00,1.6688,1.6694,1.6687,1.6694,112900000.0
2008-04-29 02:25:00,1.6694,1.6694,1.669,1.669,60500000.0
2008-04-29 02:30:00,1.669,1.6693,1.6687,1.669,36500000.0
2008-04-29 02:35:00,1.6691,1.6701,1.6686,1.6693,171100000.0
2008-04-29 02:40:00,1.6692,1.6699,1.6691,1.6697,56600000.0
2008-04-29 02:45:00,1.6697,1.6705,1.6696,1.6704,66600000.0
2008-04-29 02:50:00,1.6705,1.6705,1.6699,1.6701,48300000.0
2008-04-29 02:55:00,1.6702,1.6707,1.6701,1.6703,59100000.0
2008-04-29 03:00:00,1.6704,1.6704,1.6698,1.6704,53100000.0
2008-04-29 03:05:00,1.6704,1.6704,1.6699,1.6703,30500000.0
2008-04-29 03:10:00,1.6703,1.6704,1.6694,1.6698,88100000.0
2008-04-29 03:15:00,1.6698,1.67,1.6695,1.6697,166500000.0
2008-04-29 03:20:00,1.6697,1.6699,1.6694,1.6696,131100000.0
2008-04-29 03:25:00,1.6696,1.6703,1.6695,1.67,158700000.0
2008-04-29 03:30:00,1.67,1.6715,1.67,1.67055,236700000.0
2008-04-29 03:35:00,1.6705,1.6706,1.6691,1.6693,193600000.0
2008-04-29 03:40:00,1.6693,1.6695,1.669,1.6693,110300000.0
2008-04-29 03:45:00,1.6693,1.6711,1.6692,1.6706,161600000.0
2008-04-29 03:50:00,1.6706,1.6708,1.6699,1.67,59400000.0
2008-04-29 03:55:00,1.6701,1.6708,1.6698,1.6701,158300000.0
2008-04-29 04:00:00,1.6701,1.6706,1.6701,1.6703,77200000.0
2008-04-29 04:05:00,1.6703,1.6705,1.6695,1.6697,145800000.0
2008-04-29 04:10:00,1.6699,1.6701,1.6697,1.6698,41600000.0
2008-04-29 04:15:00,1.6698,1.67,1.6695,1.6697,52900000.0
2008-04-29 04:20:00,1.6696,1.6706,1.6696,1.6698,162200000.0
2008-04-29 04:25:00,1.6699,1.6705,1.66975,1.67,115900000.0
2008-04-29 04:30:00,1.67,1.6701,1.6695,1.6698,46500000.0
2008-04-29 04:35:00,1.6698,1.6703,1.6697,1.6702,41100000.0
2008-04-29 04:40:00,1.6702,1.6704,1.67,1.6702,102100000.0
2008-04-29 04:45:00,1.6701,1.6704,1.6701,1.6704,32400000.0
2008-04-29 04:50:00,1.6703,1.6704,1.6697,1.67,48100000.0
2008-04-29 04:55:00,1.67,1.6707,1.6698,1.6704,105500000.0
2008-04-29 05:00:00,1.6704,1.6705,1.6701,1.6703,67300000.0
2008-04-29 05:05:00,1.6703,1.6711,1.6703,1.6711,72200000.0
2008-04-29 05:10:00,1.671,1.6711,1.6707,1.6708,65800000.0
2008-04-29 05:15:00,1.6708,1.6711,1.6708,1.671,49300000.0
2008-04-29 05:20:00,1.6707,1.6712,1.6707,1.6711,60100000.0
2008-04-29 05:25:00,1.671,1.671,1.6708,1.671,23000000.0
2008-04-29 05:30:00,1.671,1.6715,1.671,1.6711,70800000.0
2008-04-29 05:35:00,1.6711,1.6715,1.6704,1.6707,99400000.0
2008-04-29 05:40:00,1.6708,1.6709,1.6705,1.6708,36900000.0
2008-04-29 05:45:00,1.6709,1.6709,1.6704,1.6707,55400000.0
2008-04-29 05:50:00,1.6706,1.671,1.6706,1.6709,64200000.0
2008-04-29 05:55:00,1.6708,1.6709,1.6705,1.6707,63400000.0
2008-04-29 06:00:00,1.6707,1.6708,1.6706,1.6706,44900000.0
2008-04-29 06:05:00,1.6706,1.6708,1.6705,1.6708,37800000.0
2008-04-29 06:10:00,1.6708,1.6714,1.6706,1.6708,131500000.0
2008-04-29 06:15:00,1.6709,1.671,1.6702,1.6703,99900000.0
2008-04-29 06:20:00,1.6704,1.6708,1.6702,1.6706,58900000.0
2008-04-29 06:25:00,1.6706,1.6714,1.6706,1.6707,59200000.0
2008-04-29 06:30:00,1.6708,1.6708,1.6703,1.6708,48800000.0
2008-04-29 06:35:00,1.6708,1.6716,1.6708,1.6716,91800000.0
2008-04-29 06:40:00,1.6716,1.6717,1.6713,1.6717,26100000.0
2008-04-29 06:45:00,1.6715,1.6717,1.67125,1.67125,38900000.0
2008-04-29 06:50:00,1.6713,1.67155,1.67125,1.67145,28200000.0
2008-04-29 06:55:00,1.6714,1.6715,1.67115,1.67135,36000000.0
2008-04-29 07:00:00,1.6713,1.67145,1.67115,1.6713,46700000.0
2008-04-29 07:05:00,1.6713,1.67145,1.67075,1.67085,48400000.0
2008-04-29 07:10:00,1.67085,1.67095,1.67055,1.6706,32200000.0
2008-04-29 07:15:00,1.67055,1.67065,1.67005,1.67005,57900000.0
2008-04-29 07:20:00,1.67005,1.67065,1.6698,1.67055,70400000.0
2008-04-29 07:25:00,1.67045,1.67105,1.6704,1.67085,74600000.0
2008-04-29 07:30:00,1.67085,1.67105,1.6698,1.6698,163400000.0
2008-04-29 07:35:00,1.66975,1.67025,1.6693,1.66945,104700000.0
2008-04-29 07:40:00,1.66935,1.66975,1.6692,1.66945,137000000.0
2008-04-29 07:45:00,1.66945,1.66985,1.66925,1.66975,87400000.0
2008-04-29 07:50:00,1.66975,1.67025,1.66905,1.67015,163700000.0
2008-04-29 07:55:00,1.67015,1.6703,1.66935,1.6697,179100000.0
2008-04-29 08:00:00,1.6697,1.6702,1.6693,1.66945,304800000.0
2008-04-29 08:05:00,1.6694,1.6698,1.66905,1.66945,799400000.0
2008-04-29 08:10:00,1.66955,1.6701,1.6693,1.66975,390300000.0
2008-04-29 08:15:00,1.6697,1.6715,1.6696,1.67135,569200000.0
2008-04-29 08:20:00,1.67125,1.67205,1.6707,1.67195,413500000.0
2008-04-29 08:25:00,1.67195,1.6725,1.67105,1.6716,287800000.0
2008-04-29 08:30:00,1.67165,1.6719,1.6709,1.6711,197500000.0
2008-04-29 08:35:00,1.6711,1.6714,1.6701,1.671,276800000.0
2008-04-29 08:40:00,1.6711,1.6717,1.6698,1.6701,732500000.0
2008-04-29 08:45:00,1.67005,1.6708,1.6698,1.6704,249100000.0
2008-04-29 08:50:00,1.6704,1.6709,1.66955,1.6705,259500000.0
2008-04-29 08:55:00,1.6705,1.6709,1.6698,1.6701,269000000.0
2008-04-29 09:00:00,1.6701,1.6703,1.66815,1.66855,408100000.0
2008-04-29 09:05:00,1.66855,1.6687,1.66745,1.6678,427900000.0
2008-04-29 09:10:00,1.6678,1.66855,1.66745,1.6679,196300000.0
2008-04-29 09:15:00,1.6679,1.669,1.6677,1.6681,172000000.0
2008-04-29 09:20:00,1.6681,1.669,1.668,1.6688,232300000.0
2008-04-29 09:25:00,1.6688,1.6694,1.6683,1.6693,125900000.0
2008-04-29 09:30:00,1.6693,1.6694,1.66785,1.66885,435299999.0
2008-04-29 09:35:00,1.66885,1.6701,1.6687,1.6694,498200001.0
2008-04-29 09:40:00,1.66945,1.67,1.668,1.66845,176900000.0
2008-04-29 09:45:00,1.6685,1.6689,1.66785,1.6688,200300000.0
2008-04-29 09:50:00,1.6688,1.6697,1.6684,1.6693,164600000.0
2008-04-29 09:55:00,1.6693,1.6695,1.668,1.6684,136000000.0
2008-04-29 10:00:00,1.6684,1.6685,1.665,1.6657,269600000.0
2008-04-29 10:05:00,1.6657,1.6665,1.66505,1.6661,329200000.0
2008-04-29 10:10:00,1.6661,1.6661,1.66515,1.66545,145800000.0
2008-04-29 10:15:00,1.6654,1.6671,1.6654,1.6668,178800000.0
2008-04-29 10:20:00,1.6669,1.6673,1.66645,1.6671,103400000.0
2008-04-29 10:25:00,1.66715,1.6676,1.66625,1.6664,155200000.0
2008-04-29 10:30:00,1.66645,1.6669,1.66575,1.6667,98600000.0
2008-04-29 10:35:00,1.66675,1.66745,1.66605,1.66615,103100000.0
2008-04-29 10:40:00,1.6661,1.66635,1.6652,1.6657,86700000.0
2008-04-29 10:45:00,1.66575,1.6672,1.66575,1.6672,135400000.0
2008-04-29 10:50:00,1.66725,1.668,1.6671,1.668,119900000.0
2008-04-29 10:55:00,1.6681,1.6682,1.6671,1.6671,112200000.0
2008-04-29 11:00:00,1.6672,1.66815,1.66675,1.668,96400000.0
2008-04-29 11:05:00,1.6679,1.6682,1.6672,1.6674,111000000.0
2008-04-29 11:10:00,1.6674,1.6687,1.667,1.6685,151900000.0
2008-04-29 11:15:00,1.66855,1.66875,1.6677,1.6679,123600000.0
2008-04-29 11:20:00,1.6678,1.668,1.6664,1.6669,128400000.0
2008-04-29 11:25:00,1.6668,1.6671,1.6661,1.66675,164100000.0
2008-04-29 11:30:00,1.6669,1.6682,1.6665,1.66725,132200000.0
2008-04-29 11:35:00,1.6672,1.6683,1.6671,1.6678,104700000.0
2008-04-29 11:40:00,1.6677,1.66805,1.6671,1.6675,105500000.0
2008-04-29 11:45:00,1.6675,1.6679,1.66735,1.6677,119300000.0
2008-04-29 11:50:00,1.6677,1.6686,1.6673,1.6685,74300000.0
2008-04-29 11:55:00,1.6686,1.6686,1.6672,1.6675,87400000.0
2008-04-29 12:00:00,1.6675,1.6684,1.6673,1.66825,130400000.0
2008-04-29 12:05:00,1.66835,1.6687,1.66735,1.66775,140800000.0
2008-04-29 12:10:00,1.66775,1.6679,1.6674,1.6676,95200000.0
2008-04-29 12:15:00,1.6675,1.6678,1.6672,1.6676,68800000.0
2008-04-29 12:20:00,1.66765,1.668,1.66715,1.6678,148400000.0
2008-04-29 12:25:00,1.6678,1.668,1.66705,1.6673,150400000.0
2008-04-29 12:30:00,1.66735,1.66785,1.6667,1.6668,186400000.0
2008-04-29 12:35:00,1.6668,1.66735,1.6665,1.6672,212600000.0
2008-04-29 12:40:00,1.6672,1.6677,1.6665,1.6674,142800000.0
2008-04-29 12:45:00,1.6674,1.6679,1.6671,1.6675,160400000.0
2008-04-29 12:50:00,1.6675,1.6679,1.6671,1.6673,158199999.0
2008-04-29 12:55:00,1.6673,1.6682,1.6673,1.6679,93400000.0
2008-04-29 13:00:00,1.6679,1.6679,1.6672,1.6674,101700000.0
2008-04-29 13:05:00,1.6675,1.668,1.6672,1.6677,117200000.0
2008-04-29 13:10:00,1.6678,1.6679,1.66725,1.66725,100000000.0
2008-04-29 13:15:00,1.66725,1.6684,1.6671,1.6681,185700000.0
2008-04-29 13:20:00,1.66835,1.6704,1.668,1.6698,198000000.0
2008-04-29 13:25:00,1.66975,1.6701,1.6686,1.66875,153500000.0
2008-04-29 13:30:00,1.66885,1.6713,1.6688,1.6713,178600000.0
2008-04-29 13:35:00,1.6712,1.6713,1.67,1.67075,237100000.0
2008-04-29 13:40:00,1.67065,1.6728,1.6703,1.6706,234700000.0
2008-04-29 13:45:00,1.6706,1.6719,1.67015,1.6709,213700000.0
2008-04-29 13:50:00,1.6709,1.6718,1.6702,1.6717,248000000.0
2008-04-29 13:55:00,1.6717,1.6717,1.67045,1.6712,262300000.0
2008-04-29 14:00:00,1.6712,1.672,1.67095,1.67115,169200000.0
2008-04-29 14:05:00,1.67115,1.67145,1.67025,1.671,167600000.0
2008-04-29 14:10:00,1.67085,1.6716,1.6705,1.6709,197000000.0
2008-04-29 14:15:00,1.6709,1.671,1.6696,1.6705,429800000.0
2008-04-29 14:20:00,1.6705,1.67135,1.67035,1.67115,167500000.0
2008-04-29 14:25:00,1.6711,1.6725,1.67095,1.6721,229900000.0
2008-04-29 14:30:00,1.67215,1.6725,1.6715,1.6722,238300000.0
2008-04-29 14:35:00,1.6722,1.673,1.671,1.67235,317200000.0
2008-04-29 14:40:00,1.67235,1.6729,1.6715,1.672,253200000.0
2008-04-29 14:45:00,1.672,1.673,1.6717,1.6725,310900000.0
2008-04-29 14:50:00,1.6725,1.67335,1.67165,1.67225,334700000.0
2008-04-29 14:55:00,1.6722,1.6723,1.6708,1.6714,217400000.0
2008-04-29 15:00:00,1.67145,1.67195,1.67095,1.6717,340700000.0
2008-04-29 15:05:00,1.6718,1.6733,1.67115,1.67265,373000000.0
2008-04-29 15:10:00,1.67255,1.6739,1.67245,1.6733,274400000.0
2008-04-29 15:15:00,1.6733,1.6743,1.6731,1.6734,178700000.0
2008-04-29 15:20:00,1.67345,1.6743,1.67315,1.67355,159700000.0
2008-04-29 15:25:00,1.6735,1.67365,1.6717,1.672,143200000.0
2008-04-29 15:30:00,1.6719,1.673,1.67165,1.6719,238700000.0
2008-04-29 15:35:00,1.672,1.6724,1.67175,1.6721,158900000.0
2008-04-29 15:40:00,1.6721,1.673,1.6716,1.67265,193900000.0
2008-04-29 15:45:00,1.6726,1.6743,1.6725,1.6737,172900000.0
2008-04-29 15:50:00,1.67375,1.6739,1.6722,1.6731,213100000.0
2008-04-29 15:55:00,1.6731,1.6733,1.6723,1.6724,205800000.0
2008-04-29 16:00:00,1.6709,1.6734,1.67065,1.67325,384200000.0
2008-04-29 16:05:00,1.6732,1.6739,1.6725,1.6737,238800000.0
2008-04-29 16:10:00,1.6737,1.67695,1.6734,1.6755,384600000.0
2008-04-29 16:15:00,1.6755,1.6759,1.6741,1.67545,227800000.0
2008-04-29 16:20:00,1.6754,1.67585,1.67405,1.67405,261800000.0
2008-04-29 16:25:00,1.67405,1.67425,1.67275,1.6733,474100000.0
2008-04-29 16:30:00,1.67325,1.67355,1.67205,1.67265,312900000.0
2008-04-29 16:35:00,1.6727,1.6727,1.6714,1.67225,458800000.0
2008-04-29 16:40:00,1.67225,1.6726,1.67155,1.6721,268900000.0
2008-04-29 16:45:00,1.6721,1.67245,1.67055,1.6721,250000000.0
2008-04-29 16:50:00,1.6721,1.6729,1.6715,1.67255,282500000.0
2008-04-29 16:55:00,1.67255,1.67275,1.67115,1.67155,311300000.0
2008-04-29 17:00:00,1.67155,1.6718,1.6706,1.6712,228700000.0
2008-04-29 17:05:00,1.6712,1.67145,1.6703,1.6705,148900000.0
2008-04-29 17:10:00,1.67055,1.671,1.66985,1.6705,163400000.0
2008-04-29 17:15:00,1.6705,1.67095,1.66955,1.6698,139300000.0
2008-04-29 17:20:00,1.6698,1.6705,1.6694,1.6697,221300000.0
2008-04-29 17:25:00,1.6697,1.6701,1.6694,1.6695,168200000.0
2008-04-29 17:30:00,1.66955,1.6706,1.6694,1.66995,135300000.0
2008-04-29 17:35:00,1.67,1.6704,1.6694,1.6702,123600000.0
2008-04-29 17:40:00,1.67015,1.6705,1.6697,1.6701,146400000.0
2008-04-29 17:45:00,1.6701,1.6707,1.66955,1.6697,144700000.0
2008-04-29 17:50:00,1.6697,1.6702,1.6694,1.6699,188500000.0
2008-04-29 17:55:00,1.6699,1.6699,1.6684,1.6696,160900000.0
2008-04-29 18:00:00,1.6696,1.6696,1.6688,1.669,70000000.0
2008-04-29 18:05:00,1.6688,1.6691,1.6683,1.6688,225200000.0
2008-04-29 18:10:00,1.6688,1.67,1.6683,1.6696,149400000.0
2008-04-29 18:15:00,1.6695,1.67015,1.6692,1.67005,99700000.0
2008-04-29 18:20:00,1.67,1.6702,1.6696,1.67005,60400000.0
2008-04-29 18:25:00,1.67,1.67,1.66845,1.6689,53500000.0
2008-04-29 18:30:00,1.6689,1.669,1.66795,1.66895,75900000.0
2008-04-29 18:35:00,1.66895,1.6711,1.6687,1.6699,66500000.0
2008-04-29 18:40:00,1.66995,1.6702,1.6688,1.66955,66100000.0
2008-04-29 18:45:00,1.6695,1.6706,1.66905,1.6701,40300000.0
2008-04-29 18:50:00,1.6702,1.67055,1.6697,1.67055,30900000.0
2008-04-29 18:55:00,1.6705,1.6711,1.67045,1.6708,46300000.0
2008-04-29 19:00:00,1.6708,1.6717,1.6705,1.6713,45400000.0
2008-04-29 19:05:00,1.67145,1.67185,1.67075,1.67075,57700000.0
2008-04-29 19:10:00,1.67075,1.67085,1.6703,1.67045,49900000.0
2008-04-29 19:15:00,1.6704,1.6706,1.6698,1.6698,40000000.0
2008-04-29 19:20:00,1.6698,1.6699,1.66915,1.6693,58700000.0
2008-04-29 19:25:00,1.6693,1.67025,1.6692,1.6701,48100000.0
2008-04-29 19:30:00,1.67005,1.67105,1.6697,1.6708,93400000.0
2008-04-29 19:35:00,1.6708,1.671,1.6691,1.6698,75200000.0
2008-04-29 19:40:00,1.66975,1.67015,1.669,1.66925,45300000.0
2008-04-29 19:45:00,1.66935,1.6695,1.6681,1.66825,62800000.0
2008-04-29 19:50:00,1.6682,1.6684,1.667,1.6676,63400000.0
2008-04-29 19:55:00,1.6676,1.6682,1.66665,1.66665,53600000.0
2008-04-29 20:00:00,1.66655,1.66735,1.66655,1.66735,23700000.0
2008-04-29 20:05:00,1.6674,1.6675,1.66655,1.6666,43800000.0
2008-04-29 20:10:00,1.66655,1.6674,1.6664,1.66735,25500000.0
2008-04-29 20:15:00,1.66745,1.66775,1.667,1.6675,29300000.0
2008-04-29 20:20:00,1.6675,1.6676,1.6672,1.66755,16000000.0
2008-04-29 20:25:00,1.6676,1.6679,1.6673,1.6678,45300000.0
2008-04-29 20:30:00,1.66775,1.6682,1.66765,1.6681,35800000.0
2008-04-29 20:35:00,1.6679,1.668,1.6676,1.6676,13300000.0
2008-04-29 20:40:00,1.6676,1.6681,1.6671,1.6671,34700000.0
2008-04-29 20:45:00,1.6671,1.66735,1.6659,1.6664,97900000.0
2008-04-29 20:50:00,1.6664,1.667,1.666,1.66685,39500000.0
2008-04-29 20:55:00,1.6668,1.6675,1.6663,1.66655,55000000.0
2008-04-29 21:00:00,1.66665,1.66665,1.66565,1.6662,56500000.0
2008-04-29 21:05:00,1.6661,1.6661,1.665,1.6656,40200000.0
2008-04-29 21:10:00,1.66565,1.66585,1.66525,1.66575,26700000.0
2008-04-29 21:15:00,1.66575,1.66585,1.66535,1.66575,36500000.0
2008-04-29 21:20:00,1.6657,1.66615,1.66545,1.66615,22200000.0
2008-04-29 21:25:00,1.666,1.66635,1.66535,1.66535,26600000.0
2008-04-29 21:30:00,1.6654,1.6664,1.66535,1.6664,39800000.0
2008-04-29 21:35:00,1.6665,1.66665,1.6664,1.66665,14200000.0
2008-04-29 21:40:00,1.6666,1.66675,1.6663,1.6667,17900000.0
2008-04-29 21:45:00,1.66665,1.6672,1.6664,1.66695,47300000.0
2008-04-29 21:50:00,1.667,1.6672,1.6661,1.66695,51000000.0
2008-04-29 21:55:00,1.66695,1.66725,1.6667,1.6667,23200000.0
2008-04-29 22:00:00,1.6667,1.66715,1.66595,1.6666,38600000.0
2008-04-29 22:05:00,1.66665,1.6679,1.66645,1.6676,43600000.0
2008-04-29 22:10:00,1.6676,1.66875,1.66695,1.6682,48200000.0
2008-04-29 22:15:00,1.66815,1.6682,1.6678,1.6679,19800000.0
2008-04-29 22:20:00,1.66795,1.66805,1.66765,1.6679,18900000.0
2008-04-29 22:25:00,1.6679,1.6679,1.6672,1.66735,17300000.0
2008-04-29 22:30:00,1.6674,1.6675,1.6669,1.66705,32800000.0
2008-04-29 22:35:00,1.66705,1.6679,1.6669,1.6676,35500000.0
2008-04-29 22:40:00,1.6677,1.6683,1.66725,1.6678,88900000.0
2008-04-29 22:45:00,1.6679,1.66875,1.6673,1.66825,79900000.0
2008-04-29 22:50:00,1.6681,1.6683,1.6676,1.6676,42400000.0
2008-04-29 22:55:00,1.6676,1.6677,1.6667,1.6673,80200000.0
2008-04-29 23:00:00,1.6672,1.6677,1.667,1.6672,26800000.0
2008-04-29 23:05:00,1.6672,1.6678,1.6666,1.6667,72300000.0
2008-04-29 23:10:00,1.6667,1.6672,1.6665,1.6671,83600000.0
2008-04-29 23:15:00,1.6671,1.6676,1.6671,1.6676,37700000.0
2008-04-29 23:20:00,1.6676,1.6686,1.6676,1.6684,180800000.0
2008-04-29 23:25:00,1.6685,1.6686,1.6679,1.6683,127400000.0
2008-04-29 23:30:00,1.6684,1.6693,1.6684,1.6692,103500000.0
2008-04-29 23:35:00,1.6693,1.6694,1.669,1.6692,3700000.0
2008-04-29 23:40:00,1.669,1.6693,1.6689,1.6693,53900000.0
2008-04-29 23:45:00,1.6693,1.6695,1.6691,1.6695,49400000.0
2008-04-29 23:50:00,1.66945,1.6699,1.6687,1.6691,113800000.0
2008-04-29 23:55:00,1.6691,1.6695,1.66895,1.6695,45800000.0
2008-04-30 00:00:00,1.6695,1.6696,1.669,1.669,64100000.0
2008-04-30 00:05:00,1.66895,1.6692,1.66895,1.669,40300000.0
2008-04-30 00:10:00,1.669,1.6691,1.6686,1.6686,45300000.0
2008-04-30 00:15:00,1.6686,1.6689,1.6682,1.6686,125900000.0
2008-04-30 00:20:00,1.6685,1.6685,1.6682,1.6685,38000000.0
2008-04-30 00:25:00,1.6685,1.6687,1.6683,1.6683,22400000.0
2008-04-30 00:30:00,1.6683,1.6685,1.6675,1.6684,159600000.0
2008-04-30 00:35:00,1.6684,1.6688,1.6684,1.6686,101600000.0
2008-04-30 00:40:00,1.6686,1.6686,1.6682,1.6683,187400000.0
2008-04-30 00:45:00,1.6682,1.6699,1.6681,1.6699,222100000.0
2008-04-30 00:50:00,1.6699,1.6702,1.6693,1.6697,116700000.0
2008-04-30 00:55:00,1.6697,1.6697,1.6691,1.6691,126200000.0
2008-04-30 01:00:00,1.6691,1.6695,1.6679,1.6685,217900000.0
2008-04-30 01:05:00,1.6685,1.6692,1.668,1.6685,199100000.0
2008-04-30 01:10:00,1.6685,1.6692,1.6671,1.6692,128200000.0
2008-04-30 01:15:00,1.6691,1.67,1.6691,1.67,105800000.0
2008-04-30 01:20:00,1.67,1.6703,1.6696,1.67,81600000.0
2008-04-30 01:25:00,1.67,1.6705,1.6696,1.6704,114700000.0
2008-04-30 01:30:00,1.6703,1.6703,1.6696,1.6701,97900000.0
2008-04-30 01:35:00,1.6701,1.6704,1.6698,1.67,66700000.0
2008-04-30 01:40:00,1.67,1.6706,1.6695,1.6705,103700000.0
2008-04-30 01:45:00,1.6704,1.6713,1.6701,1.6707,194500000.0
2008-04-30 01:50:00,1.6707,1.6713,1.6703,1.6709,178000000.0
2008-04-30 01:55:00,1.6709,1.6709,1.6701,1.6706,50600000.0
2008-04-30 02:00:00,1.6708,1.6711,1.6702,1.6709,124500000.0
2008-04-30 02:05:00,1.6709,1.6718,1.6705,1.6714,226200000.0
2008-04-30 02:10:00,1.6713,1.6731,1.6713,1.6722,195600000.0
2008-04-30 02:15:00,1.6721,1.6724,1.6706,1.6717,198700000.0
2008-04-30 02:20:00,1.6719,1.6722,1.6701,1.6704,274500000.0
2008-04-30 02:25:00,1.6704,1.6717,1.6703,1.6716,399000000.0
2008-04-30 02:30:00,1.6715,1.6721,1.671,1.671,141400000.0
2008-04-30 02:35:00,1.671,1.6715,1.6707,1.6708,134800000.0
2008-04-30 02:40:00,1.6709,1.6714,1.6706,1.6711,135500000.0
2008-04-30 02:45:00,1.6711,1.6713,1.6707,1.671,132700000.0
2008-04-30 02:50:00,1.6709,1.6711,1.6706,1.6709,84100000.0
2008-04-30 02:55:00,1.6709,1.6715,1.6708,1.671,161100000.0
2008-04-30 03:00:00,1.671,1.6712,1.6703,1.6707,207900000.0
2008-04-30 03:05:00,1.6708,1.671,1.6702,1.6704,188900000.0
2008-04-30 03:10:00,1.6705,1.6705,1.6695,1.6698,135500000.0
2008-04-30 03:15:00,1.6697,1.6703,1.6695,1.6703,154600000.0
2008-04-30 03:20:00,1.6703,1.6707,1.67,1.6703,122900000.0
2008-04-30 03:25:00,1.6703,1.6703,1.6695,1.6699,137900000.0
2008-04-30 03:30:00,1.6698,1.6699,1.6686,1.6689,175900000.0
2008-04-30 03:35:00,1.669,1.6692,1.6676,1.6688,393100000.0
2008-04-30 03:40:00,1.6686,1.6687,1.6674,1.6683,271700000.0
2008-04-30 03:45:00,1.6683,1.6686,1.6678,1.6682,230100000.0
2008-04-30 03:50:00,1.6682,1.6684,1.6678,1.6679,186900000.0
2008-04-30 03:55:00,1.6679,1.6685,1.6679,1.6683,145100000.0
2008-04-30 04:00:00,1.6683,1.6684,1.6679,1.668,87200000.0
2008-04-30 04:05:00,1.6681,1.6685,1.6673,1.6677,170600000.0
2008-04-30 04:10:00,1.6675,1.6683,1.6674,1.6683,165100000.0
2008-04-30 04:15:00,1.6683,1.6683,1.6678,1.668,69300000.0
2008-04-30 04:20:00,1.6679,1.6681,1.6677,1.6679,69600000.0
2008-04-30 04:25:00,1.6678,1.6679,1.667,1.6674,109700000.0
2008-04-30 04:30:00,1.6674,1.6674,1.6669,1.6671,155100000.0
2008-04-30 04:35:00,1.6672,1.6675,1.6669,1.6674,211400000.0
2008-04-30 04:40:00,1.6674,1.6676,1.667,1.6672,84400000.0
2008-04-30 04:45:00,1.6672,1.6676,1.667,1.6672,148400000.0
2008-04-30 04:50:00,1.6671,1.6678,1.6669,1.6673,179000000.0
2008-04-30 04:55:00,1.6673,1.6677,1.6669,1.6672,161400000.0
2008-04-30 05:00:00,1.6672,1.6677,1.6668,1.6671,310800000.0
2008-04-30 05:05:00,1.6673,1.6676,1.6666,1.6668,213900000.0
2008-04-30 05:10:00,1.6667,1.6673,1.6665,1.6666,121700000.0
2008-04-30 05:15:00,1.6666,1.667,1.6665,1.6669,52200000.0
2008-04-30 05:20:00,1.6668,1.6671,1.6666,1.6669,55500000.0
2008-04-30 05:25:00,1.6669,1.6669,1.666,1.6662,39300000.0
2008-04-30 05:30:00,1.6661,1.6665,1.6655,1.6661,99600000.0
2008-04-30 05:35:00,1.6661,1.6663,1.6656,1.6662,48300000.0
2008-04-30 05:40:00,1.6663,1.667,1.6662,1.6665,334100000.0
2008-04-30 05:45:00,1.6667,1.6671,1.6659,1.6664,132900000.0
2008-04-30 05:50:00,1.6664,1.667,1.6663,1.6667,46300000.0
2008-04-30 05:55:00,1.6667,1.6672,1.6667,1.6671,81600000.0
2008-04-30 06:00:00,1.6671,1.6671,1.6661,1.6663,113700000.0
2008-04-30 06:05:00,1.6663,1.6669,1.6661,1.6661,110600000.0
2008-04-30 06:10:00,1.6661,1.6663,1.6658,1.666,62700000.0
2008-04-30 06:15:00,1.6661,1.6664,1.666,1.6661,78600000.0
2008-04-30 06:20:00,1.6663,1.6664,1.666,1.6661,59600000.0
2008-04-30 06:25:00,1.6662,1.6672,1.6662,1.667,130900000.0
2008-04-30 06:30:00,1.667,1.6674,1.6668,1.6673,57400000.0
2008-04-30 06:35:00,1.6673,1.6673,1.6669,1.6672,38000000.0
2008-04-30 06:40:00,1.6671,1.6677,1.6669,1.6674,224500000.0
2008-04-30 06:45:00,1.6673,1.6677,1.6672,1.6677,96100000.0
2008-04-30 06:50:00,1.6677,1.6683,1.6675,1.6679,238100000.0
2008-04-30 06:55:00,1.66785,1.6682,1.667,1.6677,154100000.0
2008-04-30 07:00:00,1.6677,1.6681,1.667,1.668,182400000.0
2008-04-30 07:05:00,1.668,1.6688,1.6678,1.6687,218800000.0
2008-04-30 07:10:00,1.6687,1.6689,1.6676,1.6685,164000000.0
2008-04-30 07:15:00,1.6685,1.6692,1.6684,1.669,85700000.0
2008-04-30 07:20:00,1.669,1.669,1.6685,1.6688,52800000.0
2008-04-30 07:25:00,1.6688,1.669,1.6686,1.6686,84600000.0
2008-04-30 07:30:00,1.6686,1.6687,1.6679,1.6681,136600000.0
2008-04-30 07:35:00,1.66815,1.66815,1.66765,1.6677,74700000.0
2008-04-30 07:40:00,1.66785,1.6682,1.6677,1.6681,93400000.0
2008-04-30 07:45:00,1.6681,1.6689,1.6681,1.6688,113100000.0
2008-04-30 07:50:00,1.6687,1.6695,1.6685,1.6693,153000000.0
2008-04-30 07:55:00,1.6693,1.6696,1.6688,1.6695,168900000.0
2008-04-30 08:00:00,1.6695,1.6698,1.6683,1.6688,821400000.0
2008-04-30 08:05:00,1.6687,1.6695,1.6686,1.6689,517200000.0
2008-04-30 08:10:00,1.6689,1.6697,1.6685,1.669,693400000.0
2008-04-30 08:15:00,1.6689,1.6692,1.6683,1.6688,627800000.0
2008-04-30 08:20:00,1.6688,1.6698,1.6685,1.6697,739000000.0
2008-04-30 08:25:00,1.6697,1.6701,1.66885,1.6691,730000000.0
2008-04-30 08:30:00,1.6691,1.67015,1.6686,1.66905,449000000.0
2008-04-30 08:35:00,1.66905,1.6695,1.6671,1.66825,496400000.0
2008-04-30 08:40:00,1.6683,1.6687,1.6676,1.6677,598700000.0
2008-04-30 08:45:00,1.6677,1.6689,1.6674,1.66855,522000000.0
2008-04-30 08:50:00,1.6686,1.6687,1.6675,1.6679,640600000.0
2008-04-30 08:55:00,1.6679,1.6686,1.6676,1.66805,409700000.0
2008-04-30 09:00:00,1.66805,1.6682,1.6671,1.6677,183700000.0
2008-04-30 09:05:00,1.66775,1.6682,1.66735,1.6676,149800000.0
2008-04-30 09:10:00,1.6676,1.6679,1.6672,1.66765,127700000.0
2008-04-30 09:15:00,1.66775,1.66845,1.6671,1.6675,141500000.0
2008-04-30 09:20:00,1.66755,1.6678,1.6672,1.66765,88400000.0
2008-04-30 09:25:00,1.66775,1.6678,1.6673,1.6676,75200000.0
2008-04-30 09:30:00,1.6675,1.6679,1.66635,1.6667,156700000.0
2008-04-30 09:35:00,1.6667,1.6678,1.66625,1.6672,128500000.0
2008-04-30 09:40:00,1.6671,1.66715,1.6665,1.66695,62800000.0
2008-04-30 09:45:00,1.66705,1.668,1.667,1.6673,116500000.0
2008-04-30 09:50:00,1.6673,1.6679,1.66645,1.66685,144700000.0
2008-04-30 09:55:00,1.66685,1.667,1.6658,1.6665,192800000.0
2008-04-30 10:00:00,1.6665,1.667,1.6657,1.6667,272500000.0
2008-04-30 10:05:00,1.66655,1.6673,1.66635,1.66705,199600000.0
2008-04-30 10:10:00,1.66705,1.66735,1.6664,1.6664,142400000.0
2008-04-30 10:15:00,1.6664,1.6675,1.6659,1.667,139700000.0
2008-04-30 10:20:00,1.667,1.6673,1.6656,1.6661,130400000.0
2008-04-30 10:25:00,1.66615,1.66715,1.6656,1.6669,147000000.0
2008-04-30 10:30:00,1.667,1.66725,1.66535,1.6657,210100000.0
2008-04-30 10:35:00,1.66575,1.66665,1.66515,1.66545,216500000.0
2008-04-30 10:40:00,1.66555,1.6657,1.66475,1.66535,154000000.0
2008-04-30 10:45:00,1.6654,1.66565,1.66465,1.6653,128000000.0
2008-04-30 10:50:00,1.6653,1.6659,1.66485,1.6654,140400000.0
2008-04-30 10:55:00,1.66535,1.666,1.6649,1.6651,204400000.0
2008-04-30 11:00:00,1.6651,1.6651,1.6637,1.66465,338500000.0
2008-04-30 11:05:00,1.6646,1.6656,1.6641,1.66535,206100000.0
2008-04-30 11:10:00,1.66535,1.6657,1.66425,1.66445,181900000.0
2008-04-30 11:15:00,1.66445,1.6651,1.6644,1.66475,104200000.0
2008-04-30 11:20:00,1.66475,1.66595,1.66435,1.6653,174800000.0
2008-04-30 11:25:00,1.6653,1.6662,1.66495,1.6656,183800000.0
2008-04-30 11:30:00,1.6656,1.66605,1.6649,1.6656,166500000.0
2008-04-30 11:35:00,1.6656,1.6658,1.66495,1.6654,183400000.0
2008-04-30 11:40:00,1.6653,1.66545,1.6641,1.6645,160200000.0
2008-04-30 11:45:00,1.6645,1.6654,1.6637,1.6651,192000000.0
2008-04-30 11:50:00,1.66515,1.6663,1.66515,1.66605,135300000.0
2008-04-30 11:55:00,1.666,1.66675,1.6658,1.6664,112500000.0
2008-04-30 12:00:00,1.66635,1.6669,1.6656,1.6658,133700000.0
2008-04-30 12:05:00,1.6658,1.66615,1.66475,1.66525,129000000.0
2008-04-30 12:10:00,1.66525,1.666,1.6648,1.6653,113400000.0
2008-04-30 12:15:00,1.66535,1.6656,1.665,1.66515,68100000.0
2008-04-30 12:20:00,1.6652,1.6659,1.6652,1.6658,50700000.0
2008-04-30 12:25:00,1.6658,1.666,1.6651,1.6652,94200000.0
2008-04-30 12:30:00,1.66515,1.6655,1.6647,1.6649,78900000.0
2008-04-30 12:35:00,1.66485,1.6657,1.66485,1.66555,76200000.0
2008-04-30 12:40:00,1.6655,1.6657,1.6648,1.66505,92200000.0
2008-04-30 12:45:00,1.665,1.66545,1.6647,1.665,97400000.0
2008-04-30 12:50:00,1.665,1.66605,1.6647,1.6658,161000000.0
2008-04-30 12:55:00,1.6658,1.66605,1.66465,1.665,165200000.0
2008-04-30 13:00:00,1.66465,1.6654,1.6643,1.6649,134500000.0
2008-04-30 13:05:00,1.6649,1.6654,1.6642,1.6652,98500000.0
2008-04-30 13:10:00,1.6652,1.66605,1.66515,1.66515,88900000.0
2008-04-30 13:15:00,1.66515,1.66525,1.66375,1.6641,191700000.0
2008-04-30 13:20:00,1.6641,1.6642,1.6632,1.66355,158600000.0
2008-04-30 13:25:00,1.66345,1.6647,1.66345,1.6645,71000000.0
2008-04-30 13:30:00,1.6646,1.6652,1.6642,1.6642,125700000.0
2008-04-30 13:35:00,1.6642,1.6646,1.6638,1.6642,96500000.0
2008-04-30 13:40:00,1.6641,1.6645,1.6636,1.6645,84900000.0
2008-04-30 13:45:00,1.6645,1.66555,1.6642,1.6647,128200000.0
2008-04-30 13:50:00,1.6647,1.6648,1.6634,1.66365,91800000.0
2008-04-30 13:55:00,1.66365,1.66475,1.6631,1.6634,123100000.0
2008-04-30 14:00:00,1.6634,1.66395,1.663,1.66365,129800000.0
2008-04-30 14:05:00,1.6637,1.66385,1.66235,1.66255,151200000.0
2008-04-30 14:10:00,1.66265,1.663,1.6605,1.6605,280300000.0
2008-04-30 14:15:00,1.6608,1.6636,1.6594,1.663,520000000.0
2008-04-30 14:20:00,1.663,1.66315,1.66205,1.6626,140500000.0
2008-04-30 14:25:00,1.6626,1.6633,1.66005,1.66085,236900000.0
2008-04-30 14:30:00,1.66085,1.6609,1.6588,1.6607,464200000.0
2008-04-30 14:35:00,1.66065,1.6618,1.66,1.6612,276400000.0
2008-04-30 14:40:00,1.66095,1.6612,1.6596,1.65985,188400000.0
2008-04-30 14:45:00,1.6599,1.6602,1.6589,1.65925,323500000.0
2008-04-30 14:50:00,1.65925,1.6596,1.6574,1.6583,336600000.0
2008-04-30 14:55:00,1.6583,1.6585,1.6572,1.6578,266600000.0
2008-04-30 15:00:00,1.6578,1.6593,1.6577,1.6589,201500000.0
2008-04-30 15:05:00,1.6589,1.6591,1.6582,1.6591,85000000.0
2008-04-30 15:10:00,1.6591,1.6592,1.6582,1.6582,133500000.0
2008-04-30 15:15:00,1.6582,1.6596,1.6579,1.6582,149600000.0
2008-04-30 15:20:00,1.6582,1.65915,1.65765,1.6578,191500000.0
2008-04-30 15:25:00,1.6577,1.65865,1.6577,1.6577,228500000.0
2008-04-30 15:30:00,1.6577,1.6587,1.65735,1.658,224200000.0
2008-04-30 15:35:00,1.658,1.6586,1.65765,1.6581,171100000.0
2008-04-30 15:40:00,1.6582,1.6585,1.6573,1.6575,170300000.0
2008-04-30 15:45:00,1.6575,1.659,1.6573,1.6584,218300000.0
2008-04-30 15:50:00,1.6584,1.65845,1.65735,1.65735,113100000.0
2008-04-30 15:55:00,1.6574,1.65765,1.6572,1.65735,173100000.0
2008-04-30 16:00:00,1.6574,1.6582,1.657,1.6572,160900000.0
2008-04-30 16:05:00,1.6572,1.6574,1.6567,1.6567,215300000.0
2008-04-30 16:10:00,1.6567,1.6575,1.65635,1.6573,106700000.0
2008-04-30 16:15:00,1.65725,1.65815,1.657,1.6574,173100000.0
2008-04-30 16:20:00,1.6574,1.6577,1.6562,1.65655,194000000.0
2008-04-30 16:25:00,1.6565,1.6565,1.6547,1.65505,236300000.0
2008-04-30 16:30:00,1.65515,1.65515,1.65395,1.6541,254900000.0
2008-04-30 16:35:00,1.6541,1.6547,1.6526,1.65345,300000000.0
2008-04-30 16:40:00,1.6535,1.6547,1.6527,1.6541,208000000.0
2008-04-30 16:45:00,1.6541,1.6546,1.6528,1.6545,195300000.0
2008-04-30 16:50:00,1.6546,1.6557,1.6543,1.6546,279900000.0
2008-04-30 16:55:00,1.6546,1.6551,1.65225,1.65245,214200000.0
2008-04-30 17:00:00,1.6525,1.6535,1.6518,1.65295,362100000.0
2008-04-30 17:05:00,1.653,1.6535,1.6519,1.65295,454400000.0
2008-04-30 17:10:00,1.65295,1.6533,1.65215,1.65315,251300000.0
2008-04-30 17:15:00,1.65325,1.65355,1.65275,1.653,318500000.0
2008-04-30 17:20:00,1.65305,1.6537,1.65275,1.6535,184500000.0
2008-04-30 17:25:00,1.6535,1.65465,1.6535,1.65425,180800000.0
2008-04-30 17:30:00,1.6542,1.65545,1.65385,1.6554,175400000.0
2008-04-30 17:35:00,1.65555,1.6563,1.6552,1.6552,295000000.0
2008-04-30 17:40:00,1.6552,1.6553,1.6538,1.65405,281100000.0
2008-04-30 17:45:00,1.6541,1.6541,1.65315,1.6537,155900000.0
2008-04-30 17:50:00,1.6538,1.65435,1.6528,1.6528,160700000.0
2008-04-30 17:55:00,1.6528,1.6535,1.65235,1.6533,120200000.0
2008-04-30 18:00:00,1.6533,1.6533,1.6522,1.6522,65800000.0
2008-04-30 18:05:00,1.6522,1.6523,1.6517,1.6521,54500000.0
2008-04-30 18:10:00,1.6521,1.65395,1.652,1.6533,96800000.0
2008-04-30 18:15:00,1.6533,1.65405,1.65325,1.6536,77700000.0
2008-04-30 18:20:00,1.65365,1.65375,1.6526,1.6526,100300000.0
2008-04-30 18:25:00,1.6526,1.6528,1.6517,1.6517,121000000.0
2008-04-30 18:30:00,1.65135,1.652,1.65095,1.65185,73500000.0
2008-04-30 18:35:00,1.6519,1.6524,1.6514,1.6514,72900000.0
2008-04-30 18:40:00,1.6514,1.6519,1.6514,1.6517,27500000.0
2008-04-30 18:45:00,1.6517,1.6519,1.6511,1.65115,31000000.0
2008-04-30 18:50:00,1.6511,1.6517,1.6507,1.6517,59500000.0
2008-04-30 18:55:00,1.6516,1.6522,1.6509,1.65135,52100000.0
2008-04-30 19:00:00,1.6513,1.65205,1.65095,1.6513,93800000.0
2008-04-30 19:05:00,1.6513,1.6515,1.6509,1.6515,42700000.0
2008-04-30 19:10:00,1.6515,1.6522,1.6511,1.6519,82100000.0
2008-04-30 19:15:00,1.65185,1.6521,1.6511,1.6519,72300000.0
2008-04-30 19:20:00,1.652,1.6533,1.6519,1.6531,51500000.0
2008-04-30 19:25:00,1.6532,1.65375,1.6529,1.6535,60700000.0
2008-04-30 19:30:00,1.65345,1.6543,1.6533,1.65395,44400000.0
2008-04-30 19:35:00,1.65395,1.6543,1.6534,1.6534,54600000.0
2008-04-30 19:40:00,1.6534,1.6539,1.6533,1.6535,26600000.0
2008-04-30 19:45:00,1.6535,1.654,1.6535,1.6537,24100000.0
2008-04-30 19:50:00,1.6537,1.6537,1.652,1.652,33200000.0
2008-04-30 19:55:00,1.652,1.6528,1.651,1.6526,59200000.0
2008-04-30 20:00:00,1.65265,1.65265,1.6506,1.65155,67200000.0
2008-04-30 20:05:00,1.6516,1.6524,1.6514,1.6518,72200000.0
2008-04-30 20:10:00,1.6519,1.65215,1.6508,1.6508,164200000.0
2008-04-30 20:15:00,1.6512,1.6535,1.64975,1.6512,475900000.0
2008-04-30 20:20:00,1.6513,1.65305,1.6507,1.65095,206100000.0
2008-04-30 20:25:00,1.65085,1.6536,1.6506,1.6508,236600000.0
2008-04-30 20:30:00,1.6507,1.6522,1.6502,1.65125,266300000.0
2008-04-30 20:35:00,1.65125,1.6531,1.6508,1.652,312500000.0
2008-04-30 20:40:00,1.652,1.6529,1.6512,1.6522,155500000.0
2008-04-30 20:45:00,1.6522,1.65245,1.65045,1.6509,198300000.0
2008-04-30 20:50:00,1.651,1.6513,1.6495,1.6508,192100000.0
2008-04-30 20:55:00,1.6507,1.6524,1.6506,1.6516,179300000.0
2008-04-30 21:00:00,1.65165,1.65355,1.6516,1.6533,124600000.0
2008-04-30 21:05:00,1.6533,1.6537,1.6521,1.6532,85600000.0
2008-04-30 21:10:00,1.65305,1.65425,1.6529,1.6541,71900000.0
2008-04-30 21:15:00,1.6541,1.6549,1.65315,1.6534,64200000.0
2008-04-30 21:20:00,1.65345,1.6538,1.653,1.65355,63000000.0
2008-04-30 21:25:00,1.65355,1.6539,1.65305,1.6534,47400000.0
2008-04-30 21:30:00,1.6534,1.6551,1.6534,1.6542,134600000.0
2008-04-30 21:35:00,1.6542,1.65465,1.6539,1.6545,50500000.0
2008-04-30 21:40:00,1.65465,1.6548,1.65405,1.65435,34200000.0
2008-04-30 21:45:00,1.6544,1.6548,1.6542,1.6543,30900000.0
2008-04-30 21:50:00,1.6544,1.65545,1.6543,1.65495,30400000.0
2008-04-30 21:55:00,1.65485,1.6557,1.65455,1.6553,62800000.0
2008-04-30 22:00:00,1.65535,1.6564,1.65475,1.6562,38100000.0
2008-04-30 22:05:00,1.6561,1.6564,1.656,1.6562,26300000.0
2008-04-30 22:10:00,1.6562,1.65655,1.6561,1.6565,31500000.0
2008-04-30 22:15:00,1.65655,1.6567,1.6558,1.6559,37300000.0
2008-04-30 22:20:00,1.6559,1.6562,1.6554,1.6554,22300000.0
2008-04-30 22:25:00,1.65545,1.6558,1.6554,1.6557,25100000.0
2008-04-30 22:30:00,1.6558,1.65595,1.65515,1.65515,53400000.0
2008-04-30 22:35:00,1.6552,1.6555,1.655,1.65525,40400000.0
2008-04-30 22:40:00,1.6551,1.6564,1.6551,1.6564,49500000.0
2008-04-30 22:45:00,1.6564,1.65695,1.6558,1.6562,178000000.0
2008-04-30 22:50:00,1.6562,1.6563,1.65505,1.65595,246700000.0
2008-04-30 22:55:00,1.6559,1.6561,1.65585,1.656,40600000.0
2008-04-30 23:00:00,1.6553,1.658,1.6552,1.6572,284300000.0
2008-04-30 23:05:00,1.6567,1.6584,1.6563,1.657,400500000.0
2008-04-30 23:10:00,1.6575,1.6575,1.656,1.6567,111400000.0
2008-04-30 23:15:00,1.6569,1.6571,1.6563,1.6567,205100000.0
2008-04-30 23:20:00,1.6568,1.6585,1.6564,1.6571,352400000.0
2008-04-30 23:25:00,1.6574,1.6574,1.6563,1.6566,324800000.0
2008-04-30 23:30:00,1.6566,1.6574,1.6562,1.6565,412500000.0
2008-04-30 23:35:00,1.6564,1.6567,1.6555,1.656,271100000.0
2008-04-30 23:40:00,1.656,1.6565,1.65575,1.6562,270000000.0
2008-04-30 23:45:00,1.6561,1.6561,1.6553,1.6553,135000000.0
2008-04-30 23:50:00,1.6553,1.656,1.6546,1.6558,491500000.0
2008-04-30 23:55:00,1.6558,1.6562,1.6555,1.6559,244700000.0
2008-05-01 00:00:00,1.6559,1.6561,1.6557,1.656,198400000.0
2008-05-01 00:05:00,1.656,1.6562,1.6553,1.6553,297600000.0
2008-05-01 00:10:00,1.6553,1.6558,1.6552,1.6555,166200000.0
2008-05-01 00:15:00,1.6555,1.656,1.6552,1.656,182400000.0
2008-05-01 00:20:00,1.656,1.6569,1.6556,1.6564,739500000.0
2008-05-01 00:25:00,1.6565,1.657,1.656,1.6563,441400000.0
2008-05-01 00:30:00,1.6564,1.6566,1.6553,1.6556,512900000.0
2008-05-01 00:35:00,1.6556,1.6559,1.6554,1.6559,492100000.0
2008-05-01 00:40:00,1.6558,1.6561,1.6552,1.656,307000000.0
2008-05-01 00:45:00,1.6555,1.656,1.6552,1.6558,317500000.0
2008-05-01 00:50:00,1.6553,1.6558,1.6551,1.6553,119100000.0
2008-05-01 00:55:00,1.6557,1.656,1.6551,1.6559,329000000.0
2008-05-01 01:00:00,1.6559,1.6563,1.655,1.6563,481900000.0
2008-05-01 01:05:00,1.6563,1.657,1.6561,1.6568,612200000.0
2008-05-01 01:10:00,1.657,1.657,1.6562,1.6565,436300000.0
2008-05-01 01:15:00,1.6565,1.6565,1.6557,1.6563,274400000.0
2008-05-01 01:20:00,1.6563,1.6563,1.6557,1.6561,274700000.0
2008-05-01 01:25:00,1.6561,1.6566,1.6559,1.6566,311800000.0
2008-05-01 01:30:00,1.6565,1.6575,1.6563,1.6573,879000000.0
2008-05-01 01:35:00,1.6573,1.6584,1.6572,1.6577,991200000.0
2008-05-01 01:40:00,1.6576,1.6579,1.6567,1.6572,671800000.0
2008-05-01 01:45:00,1.6567,1.6579,1.65615,1.6574,1251600000.0
2008-05-01 01:50:00,1.6575,1.6579,1.6569,1.6578,561200000.0
2008-05-01 01:55:00,1.6579,1.658,1.6571,1.6578,461900000.0
2008-05-01 02:00:00,1.6578,1.6579,1.6559,1.6561,323500000.0
2008-05-01 02:05:00,1.6561,1.6563,1.6554,1.6558,713500000.0
2008-05-01 02:10:00,1.6558,1.6558,1.6547,1.6554,885100000.0
2008-05-01 02:15:00,1.6554,1.6559,1.6546,1.6555,327200000.0
2008-05-01 02:20:00,1.6555,1.6562,1.6555,1.6561,176600000.0
2008-05-01 02:25:00,1.6562,1.6565,1.6561,1.6561,127300000.0
2008-05-01 02:30:00,1.6562,1.6565,1.6558,1.6562,144700000.0
2008-05-01 02:35:00,1.6561,1.6564,1.6558,1.656,139000000.0
2008-05-01 02:40:00,1.656,1.656,1.6554,1.6558,270600000.0
2008-05-01 02:45:00,1.6558,1.6564,1.6557,1.6563,111400000.0
2008-05-01 02:50:00,1.6563,1.6566,1.6556,1.6556,151500000.0
2008-05-01 02:55:00,1.65585,1.6565,1.6558,1.6559,114500000.0
2008-05-01 03:00:00,1.6559,1.6565,1.6558,1.6565,143300000.0
2008-05-01 03:05:00,1.6564,1.6572,1.6563,1.6571,132200000.0
2008-05-01 03:10:00,1.6571,1.6577,1.6569,1.6575,126500000.0
2008-05-01 03:15:00,1.6573,1.6579,1.6567,1.6571,349300000.0
2008-05-01 03:20:00,1.6571,1.6573,1.6567,1.657,469000000.0
2008-05-01 03:25:00,1.657,1.6572,1.6563,1.6563,228500000.0
2008-05-01 03:30:00,1.6564,1.6605,1.6563,1.6605,1178800000.0
2008-05-01 03:35:00,1.6605,1.6607,1.6585,1.6595,378300000.0
2008-05-01 03:40:00,1.6596,1.6602,1.6593,1.6602,210900000.0
2008-05-01 03:45:00,1.6602,1.6612,1.6599,1.6609,568500000.0
2008-05-01 03:50:00,1.6609,1.661,1.6598,1.6601,270600000.0
2008-05-01 03:55:00,1.6601,1.6608,1.66,1.6606,164200000.0
2008-05-01 04:00:00,1.6606,1.6609,1.6598,1.6608,293700000.0
2008-05-01 04:05:00,1.6608,1.6611,1.66,1.6604,235600000.0
2008-05-01 04:10:00,1.6604,1.6605,1.6593,1.6602,185700000.0
2008-05-01 04:15:00,1.6602,1.6613,1.6602,1.661,184300000.0
2008-05-01 04:20:00,1.661,1.6611,1.6606,1.661,107300000.0
2008-05-01 04:25:00,1.661,1.6612,1.6608,1.661,78200000.0
2008-05-01 04:30:00,1.661,1.6628,1.661,1.6622,954200000.0
2008-05-01 04:35:00,1.6622,1.6627,1.6621,1.6622,211300000.0
2008-05-01 04:40:00,1.6622,1.6622,1.661,1.6617,364600000.0
2008-05-01 04:45:00,1.6617,1.6618,1.6607,1.6608,105100000.0
2008-05-01 04:50:00,1.6608,1.6611,1.6608,1.6611,14900000.0
2008-05-01 04:55:00,1.6611,1.6622,1.6609,1.6616,124800000.0
2008-05-01 05:00:00,1.6617,1.6623,1.6616,1.6621,64300000.0
2008-05-01 05:05:00,1.6621,1.6623,1.662,1.6622,40300000.0
2008-05-01 05:10:00,1.6622,1.663,1.662,1.6629,117500000.0
2008-05-01 05:15:00,1.6629,1.6629,1.6617,1.6623,167400000.0
2008-05-01 05:20:00,1.6623,1.6626,1.6622,1.6625,62800000.0
2008-05-01 05:25:00,1.6625,1.6626,1.6616,1.6617,109400000.0
2008-05-01 05:30:00,1.6616,1.662,1.6609,1.6609,226900000.0
2008-05-01 05:35:00,1.6609,1.6612,1.6602,1.6606,144100000.0
2008-05-01 05:40:00,1.6606,1.6611,1.6602,1.6605,166900000.0
2008-05-01 05:45:00,1.6605,1.6618,1.6605,1.6612,278500000.0
2008-05-01 05:50:00,1.6612,1.6613,1.6605,1.6608,109500000.0
2008-05-01 05:55:00,1.6608,1.6652,1.6606,1.6645,1440800000.0
2008-05-01 06:00:00,1.6645,1.6661,1.6643,1.6656,468300000.0
2008-05-01 06:05:00,1.6656,1.6658,1.6649,1.6652,216800000.0
2008-05-01 06:10:00,1.6652,1.6652,1.6646,1.6647,108900000.0
2008-05-01 06:15:00,1.6646,1.6652,1.6637,1.6644,143500000.0
2008-05-01 06:20:00,1.6644,1.6649,1.6643,1.6648,141800000.0
2008-05-01 06:25:00,1.6648,1.6654,1.6648,1.6654,225400000.0
2008-05-01 06:30:00,1.6654,1.6654,1.6651,1.6651,52600000.0
2008-05-01 06:35:00,1.6652,1.6662,1.6651,1.6661,165700000.0
2008-05-01 06:40:00,1.6661,1.6664,1.6652,1.6655,306500000.0
2008-05-01 06:45:00,1.6655,1.6659,1.6649,1.6654,216700000.0
2008-05-01 06:50:00,1.6654,1.6654,1.6638,1.6641,229500000.0
2008-05-01 06:55:00,1.6641,1.6646,1.6639,1.6645,120900000.0
2008-05-01 07:00:00,1.6645,1.665,1.6638,1.665,133300000.0
2008-05-01 07:05:00,1.6649,1.6652,1.6647,1.6651,165700000.0
2008-05-01 07:10:00,1.665,1.6654,1.665,1.665,65800000.0
2008-05-01 07:15:00,1.6651,1.6653,1.66435,1.6645,63800000.0
2008-05-01 07:20:00,1.6645,1.6648,1.6644,1.6647,190400000.0
2008-05-01 07:25:00,1.6647,1.6647,1.66415,1.66435,77700000.0
2008-05-01 07:30:00,1.6642,1.6644,1.6637,1.66385,109100000.0
2008-05-01 07:35:00,1.6638,1.664,1.6633,1.6634,90600000.0
2008-05-01 07:40:00,1.6633,1.6634,1.663,1.6632,85500000.0
2008-05-01 07:45:00,1.6632,1.6639,1.6632,1.6638,95600000.0
2008-05-01 07:50:00,1.6638,1.6638,1.6632,1.6635,150100000.0
2008-05-01 07:55:00,1.6636,1.6665,1.6634,1.6665,235800000.0
2008-05-01 08:00:00,1.6665,1.6666,1.6653,1.6655,556200000.0
2008-05-01 08:05:00,1.6655,1.66625,1.6648,1.6655,510500000.0
2008-05-01 08:10:00,1.6656,1.6656,1.6639,1.66395,704200000.0
2008-05-01 08:15:00,1.6639,1.665,1.6632,1.66475,955400000.0
2008-05-01 08:20:00,1.66475,1.665,1.6638,1.6645,483600000.0
2008-05-01 08:25:00,1.6645,1.6645,1.6628,1.6633,611800000.0
2008-05-01 08:30:00,1.6633,1.6642,1.6626,1.6628,682700000.0
2008-05-01 08:35:00,1.6628,1.663,1.661,1.6618,655200000.0
2008-05-01 08:40:00,1.6619,1.6622,1.6608,1.6622,718900000.0
2008-05-01 08:45:00,1.6622,1.6638,1.6618,1.6633,719800000.0
2008-05-01 08:50:00,1.6633,1.6633,1.66165,1.662,192800000.0
2008-05-01 08:55:00,1.662,1.6626,1.6615,1.66225,305100000.0
2008-05-01 09:00:00,1.66225,1.6627,1.6618,1.6618,229099999.0
2008-05-01 09:05:00,1.6618,1.662,1.6607,1.66095,212000000.0
2008-05-01 09:10:00,1.66095,1.6613,1.65945,1.66,173300000.0
2008-05-01 09:15:00,1.66,1.66025,1.6577,1.6579,343400000.0
2008-05-01 09:20:00,1.6579,1.65875,1.6563,1.65735,737099999.0
2008-05-01 09:25:00,1.6574,1.65795,1.65665,1.65685,374400000.0
2008-05-01 09:30:00,1.65705,1.6585,1.65645,1.65685,217800000.0
2008-05-01 09:35:00,1.6569,1.6583,1.65605,1.6566,269100000.0
2008-05-01 09:40:00,1.65665,1.65735,1.6557,1.6572,285500000.0
2008-05-01 09:45:00,1.65735,1.6574,1.6553,1.6562,204700000.0
2008-05-01 09:50:00,1.6562,1.65645,1.65445,1.655,293900000.0
2008-05-01 09:55:00,1.6551,1.6575,1.6549,1.6559,329900000.0
2008-05-01 10:00:00,1.6561,1.6564,1.65525,1.656,261300000.0
2008-05-01 10:05:00,1.656,1.656,1.65415,1.6543,303300000.0
2008-05-01 10:10:00,1.6544,1.65555,1.65395,1.655,173599999.0
2008-05-01 10:15:00,1.655,1.65515,1.65395,1.6543,173800000.0
2008-05-01 10:20:00,1.6543,1.65485,1.6539,1.65445,80200000.0
2008-05-01 10:25:00,1.65435,1.65445,1.65365,1.6544,138500000.0
2008-05-01 10:30:00,1.6544,1.6555,1.65365,1.6538,483700000.0
2008-05-01 10:35:00,1.6538,1.65425,1.65315,1.6537,356500000.0
2008-05-01 10:40:00,1.6537,1.6541,1.65145,1.65145,395600000.0
2008-05-01 10:45:00,1.6517,1.6534,1.65165,1.6534,708700001.0
2008-05-01 10:50:00,1.6534,1.6538,1.65295,1.6535,223600000.0
2008-05-01 10:55:00,1.65365,1.6542,1.65325,1.65365,131100000.0
2008-05-01 11:00:00,1.6536,1.65475,1.65335,1.65425,156600000.0
2008-05-01 11:05:00,1.6544,1.65505,1.65405,1.6542,136100000.0
2008-05-01 11:10:00,1.65415,1.6542,1.6532,1.6537,55800000.0
2008-05-01 11:15:00,1.6536,1.654,1.65305,1.65345,65400000.0
2008-05-01 11:20:00,1.65355,1.6537,1.65225,1.65255,154800000.0
2008-05-01 11:25:00,1.65255,1.6537,1.65125,1.65285,245800000.0
2008-05-01 11:30:00,1.6528,1.6534,1.65155,1.6532,267500000.0
2008-05-01 11:35:00,1.6533,1.6535,1.65155,1.65225,195900000.0
2008-05-01 11:40:00,1.65225,1.65375,1.65195,1.65295,142500000.0
2008-05-01 11:45:00,1.65295,1.6534,1.6525,1.65315,127900000.0
2008-05-01 11:50:00,1.6532,1.65385,1.65255,1.65315,225600000.0
2008-05-01 11:55:00,1.6532,1.6537,1.6529,1.6535,77400000.0
2008-05-01 12:00:00,1.6534,1.6539,1.65285,1.65365,77200000.0
2008-05-01 12:05:00,1.6537,1.65455,1.65325,1.6537,176900000.0
2008-05-01 12:10:00,1.6537,1.6542,1.65355,1.65355,86700000.0
2008-05-01 12:15:00,1.65355,1.6541,1.65315,1.65355,61600000.0
2008-05-01 12:20:00,1.65365,1.65365,1.6528,1.65335,62000000.0
2008-05-01 12:25:00,1.6533,1.65345,1.6527,1.65275,43900000.0
2008-05-01 12:30:00,1.6527,1.65335,1.65225,1.653,164500000.0
2008-05-01 12:35:00,1.653,1.6532,1.65195,1.6521,60300000.0
2008-05-01 12:40:00,1.65205,1.6543,1.65205,1.65415,75300000.0
2008-05-01 12:45:00,1.6542,1.655,1.6536,1.65495,83500000.0
2008-05-01 12:50:00,1.65505,1.65635,1.6547,1.65625,70000000.0
2008-05-01 12:55:00,1.65635,1.65735,1.6561,1.65645,151200000.0
2008-05-01 13:00:00,1.6564,1.6568,1.65575,1.656,226700000.0
2008-05-01 13:05:00,1.65605,1.65675,1.65585,1.6563,184800000.0
2008-05-01 13:10:00,1.65625,1.65675,1.65615,1.65645,149900000.0
2008-05-01 13:15:00,1.65645,1.6567,1.65515,1.6553,336000000.0
2008-05-01 13:20:00,1.65535,1.65585,1.65505,1.65555,327700000.0
2008-05-01 13:25:00,1.65555,1.6556,1.6537,1.65405,129200000.0
2008-05-01 13:30:00,1.65415,1.6552,1.654,1.655,104700000.0
2008-05-01 13:35:00,1.65515,1.6559,1.655,1.65575,73500000.0
2008-05-01 13:40:00,1.6558,1.65585,1.6547,1.6548,37400000.0
2008-05-01 13:45:00,1.65485,1.6549,1.6542,1.6545,43600000.0
2008-05-01 13:50:00,1.6545,1.6546,1.6529,1.65395,190500000.0
2008-05-01 13:55:00,1.65395,1.6544,1.6537,1.654,64200000.0
2008-05-01 14:00:00,1.65405,1.6545,1.6536,1.6544,62700000.0
2008-05-01 14:05:00,1.6544,1.6551,1.6543,1.655,76400000.0
2008-05-01 14:10:00,1.6551,1.65525,1.6545,1.6552,75100000.0
2008-05-01 14:15:00,1.6553,1.6554,1.65465,1.65505,81700000.0
2008-05-01 14:20:00,1.65495,1.65555,1.6545,1.65525,168100000.0
2008-05-01 14:25:00,1.65525,1.65545,1.65425,1.65435,284500000.0
2008-05-01 14:30:00,1.65445,1.6564,1.65325,1.65335,641500000.0
2008-05-01 14:35:00,1.65345,1.65445,1.65235,1.65285,395300000.0
2008-05-01 14:40:00,1.65295,1.65405,1.65235,1.6531,385700000.0
2008-05-01 14:45:00,1.6531,1.65525,1.65265,1.65405,566300000.0
2008-05-01 14:50:00,1.65395,1.65515,1.65325,1.65385,288700000.0
2008-05-01 14:55:00,1.65385,1.65425,1.6525,1.65315,231000000.0
2008-05-01 15:00:00,1.6533,1.65365,1.65275,1.653,229100000.0
2008-05-01 15:05:00,1.6532,1.65425,1.65295,1.6539,215400000.0
2008-05-01 15:10:00,1.6539,1.65475,1.653,1.65355,335200000.0
2008-05-01 15:15:00,1.65365,1.65405,1.65335,1.6534,273300000.0
2008-05-01 15:20:00,1.65335,1.6548,1.65295,1.65455,622900000.0
2008-05-01 15:25:00,1.65475,1.65575,1.65405,1.65535,344000000.0
2008-05-01 15:30:00,1.65535,1.65575,1.6544,1.6549,372000000.0
2008-05-01 15:35:00,1.65495,1.65725,1.65455,1.65725,371200000.0
2008-05-01 15:40:00,1.65725,1.65725,1.65585,1.65625,408400000.0
2008-05-01 15:45:00,1.65625,1.65645,1.65545,1.65575,475300000.0
2008-05-01 15:50:00,1.65575,1.65615,1.6549,1.65545,414900000.0
2008-05-01 15:55:00,1.6555,1.65645,1.65455,1.65465,830400000.0
2008-05-01 16:00:00,1.65355,1.65725,1.65355,1.65435,732500000.0
2008-05-01 16:05:00,1.65425,1.65445,1.65265,1.65345,669700000.0
2008-05-01 16:10:00,1.65345,1.65675,1.65335,1.65595,480800000.0
2008-05-01 16:15:00,1.65595,1.65615,1.65485,1.65505,456600000.0
2008-05-01 16:20:00,1.65495,1.6564,1.65485,1.6562,556400000.0
2008-05-01 16:25:00,1.65615,1.65725,1.65555,1.65625,701600000.0
2008-05-01 16:30:00,1.65625,1.65815,1.65495,1.65785,468700000.0
2008-05-01 16:35:00,1.6578,1.65895,1.65735,1.65895,474300000.0
2008-05-01 16:40:00,1.65875,1.65985,1.65835,1.65985,456800000.0
2008-05-01 16:45:00,1.65985,1.65985,1.65725,1.65735,627700000.0
2008-05-01 16:50:00,1.65745,1.6582,1.65675,1.65675,741300000.0
2008-05-01 16:55:00,1.65675,1.65705,1.65585,1.656,418100000.0
2008-05-01 17:00:00,1.65595,1.65705,1.65585,1.6565,189000000.0
2008-05-01 17:05:00,1.65645,1.65665,1.65555,1.65615,159800000.0
2008-05-01 17:10:00,1.6562,1.65765,1.65585,1.65765,168000000.0
2008-05-01 17:15:00,1.65765,1.65765,1.65635,1.6565,219600000.0
2008-05-01 17:20:00,1.6566,1.65745,1.6561,1.6572,154400000.0
2008-05-01 17:25:00,1.6572,1.6573,1.65595,1.6569,191800000.0
2008-05-01 17:30:00,1.6569,1.65705,1.6564,1.6566,150800000.0
2008-05-01 17:35:00,1.65665,1.6568,1.65565,1.65615,266400000.0
2008-05-01 17:40:00,1.65615,1.65655,1.65525,1.6554,268500000.0
2008-05-01 17:45:00,1.65545,1.65685,1.65535,1.6562,161400000.0
2008-05-01 17:50:00,1.6562,1.65655,1.65565,1.65575,274000000.0
2008-05-01 17:55:00,1.65575,1.65585,1.65525,1.65525,181300000.0
2008-05-01 18:00:00,1.65525,1.65575,1.65485,1.65525,226200000.0
2008-05-01 18:05:00,1.65525,1.65545,1.65475,1.65515,142500000.0
2008-05-01 18:10:00,1.65515,1.6554,1.65425,1.6548,131000000.0
2008-05-01 18:15:00,1.65475,1.6552,1.65425,1.6547,215600000.0
2008-05-01 18:20:00,1.65475,1.65495,1.65425,1.65475,94100000.0
2008-05-01 18:25:00,1.65465,1.65525,1.65365,1.65375,125800000.0
2008-05-01 18:30:00,1.65375,1.65385,1.65335,1.65355,181800000.0
2008-05-01 18:35:00,1.65355,1.65475,1.65345,1.65375,111900000.0
2008-05-01 18:40:00,1.65385,1.65405,1.65345,1.65375,184400000.0
2008-05-01 18:45:00,1.65385,1.65455,1.65385,1.65455,41600000.0
2008-05-01 18:50:00,1.65455,1.65505,1.65445,1.65495,23900000.0
2008-05-01 18:55:00,1.65495,1.65565,1.65475,1.65545,66100000.0
2008-05-01 19:00:00,1.65545,1.65565,1.65395,1.65415,123600000.0
2008-05-01 19:05:00,1.6542,1.65465,1.65395,1.65425,192300000.0
2008-05-01 19:10:00,1.6543,1.655,1.65395,1.65445,168900000.0
2008-05-01 19:15:00,1.65455,1.65485,1.65395,1.65485,130300000.0
2008-05-01 19:20:00,1.65485,1.65605,1.65475,1.65555,88100000.0
2008-05-01 19:25:00,1.65555,1.6562,1.65545,1.656,41100000.0
2008-05-01 19:30:00,1.65605,1.65655,1.6555,1.6556,67000000.0
2008-05-01 19:35:00,1.65555,1.6569,1.65525,1.6559,67300000.0
2008-05-01 19:40:00,1.65595,1.65665,1.65525,1.6561,97100000.0
2008-05-01 19:45:00,1.656,1.65605,1.6555,1.6556,27100000.0
2008-05-01 19:50:00,1.6557,1.65695,1.6556,1.65655,31700000.0
2008-05-01 19:55:00,1.65645,1.6569,1.65645,1.65665,26400000.0
2008-05-01 20:00:00,1.65665,1.65685,1.65625,1.65675,31200000.0
2008-05-01 20:05:00,1.65675,1.65845,1.6567,1.65785,49800000.0
2008-05-01 20:10:00,1.65795,1.65805,1.6573,1.6574,27800000.0
2008-05-01 20:15:00,1.6574,1.65755,1.65715,1.6574,31600000.0
2008-05-01 20:20:00,1.65735,1.6587,1.65735,1.6577,63800000.0
2008-05-01 20:25:00,1.6577,1.65875,1.65735,1.65875,50200000.0
2008-05-01 20:30:00,1.65875,1.65875,1.6573,1.6574,40200000.0
2008-05-01 20:35:00,1.65735,1.65765,1.6566,1.6568,44800000.0
2008-05-01 20:40:00,1.65685,1.6573,1.6564,1.65665,41500000.0
2008-05-01 20:45:00,1.6565,1.6569,1.65525,1.65555,64300000.0
2008-05-01 20:50:00,1.65555,1.65565,1.6545,1.65485,111100000.0
2008-05-01 20:55:00,1.6549,1.65575,1.65485,1.65555,48400000.0
2008-05-01 21:00:00,1.65555,1.6557,1.65495,1.6555,28000000.0
2008-05-01 21:05:00,1.6555,1.6558,1.655,1.6556,30800000.0
2008-05-01 21:10:00,1.65575,1.65585,1.65545,1.6555,22700000.0
2008-05-01 21:15:00,1.6555,1.65565,1.65475,1.65475,38800000.0
2008-05-01 21:20:00,1.65475,1.65495,1.65475,1.65485,37000000.0
2008-05-01 21:25:00,1.65495,1.6553,1.65475,1.6553,50300000.0
2008-05-01 21:30:00,1.65525,1.65585,1.6549,1.65575,63800000.0
2008-05-01 21:35:00,1.65575,1.656,1.65535,1.65565,24200000.0
2008-05-01 21:40:00,1.65575,1.65595,1.65535,1.6554,34900000.0
2008-05-01 21:45:00,1.65535,1.65585,1.65535,1.65585,15300000.0
2008-05-01 21:50:00,1.65575,1.65575,1.65485,1.65545,15500000.0
2008-05-01 21:55:00,1.6555,1.65555,1.65375,1.65435,42600000.0
2008-05-01 22:00:00,1.65435,1.6551,1.65425,1.65485,38200000.0
2008-05-01 22:05:00,1.6549,1.65555,1.6549,1.65525,27600000.0
2008-05-01 22:10:00,1.6553,1.6554,1.65505,1.6554,17900000.0
2008-05-01 22:15:00,1.6555,1.6556,1.65495,1.65505,35600000.0
2008-05-01 22:20:00,1.6551,1.65595,1.65485,1.65515,35000000.0
2008-05-01 22:25:00,1.6551,1.65655,1.65485,1.65645,41800000.0
2008-05-01 22:30:00,1.65645,1.65645,1.65555,1.65595,29800000.0
2008-05-01 22:35:00,1.6559,1.65655,1.6558,1.65605,27000000.0
2008-05-01 22:40:00,1.65615,1.6567,1.65615,1.6566,25800000.0
2008-05-01 22:45:00,1.65665,1.65665,1.6564,1.6565,17700000.0
2008-05-01 22:50:00,1.6564,1.65765,1.65635,1.65675,179100000.0
2008-05-01 22:55:00,1.65665,1.658,1.6565,1.65695,159200000.0
2008-05-01 23:00:00,1.657,1.6573,1.6569,1.6569,148400000.0
2008-05-01 23:05:00,1.657,1.657,1.656,1.6564,160800000.0
2008-05-01 23:10:00,1.65605,1.6568,1.65605,1.6564,40800000.0
2008-05-01 23:15:00,1.6565,1.658,1.6563,1.6573,219300000.0
2008-05-01 23:20:00,1.6575,1.6578,1.6565,1.6571,79100000.0
2008-05-01 23:25:00,1.6571,1.6576,1.657,1.6576,180800000.0
2008-05-01 23:30:00,1.6576,1.6589,1.6576,1.6589,110800000.0
2008-05-01 23:35:00,1.65845,1.6591,1.65845,1.6591,188200000.0
2008-05-01 23:40:00,1.6589,1.6597,1.6586,1.6587,178300000.0
2008-05-01 23:45:00,1.6587,1.6595,1.6584,1.6584,145300000.0
2008-05-01 23:50:00,1.6584,1.6585,1.6584,1.6584,18900000.0
2008-05-01 23:55:00,1.6582,1.6592,1.6582,1.6583,66200000.0
2008-05-02 00:00:00,1.6583,1.6588,1.6583,1.6588,67500000.0
2008-05-02 00:05:00,1.6588,1.659,1.6565,1.6583,138900000.0
2008-05-02 00:10:00,1.6583,1.6583,1.6568,1.6578,66700000.0
2008-05-02 00:15:00,1.6578,1.6578,1.6563,1.6565,274000000.0
2008-05-02 00:20:00,1.6565,1.6574,1.6565,1.6573,309200000.0
2008-05-02 00:25:00,1.6573,1.6573,1.6569,1.6569,218300000.0
2008-05-02 00:30:00,1.6573,1.6576,1.6569,1.6574,239500000.0
2008-05-02 00:35:00,1.6572,1.6573,1.657,1.6572,118600000.0
2008-05-02 00:40:00,1.6572,1.6583,1.657,1.6582,214000000.0
2008-05-02 00:45:00,1.6582,1.6584,1.6579,1.6579,203800000.0
2008-05-02 00:50:00,1.6579,1.6581,1.6574,1.6574,185000000.0
2008-05-02 00:55:00,1.6574,1.6575,1.6568,1.6575,218400000.0
2008-05-02 01:00:00,1.65775,1.6578,1.6573,1.6576,117200000.0
2008-05-02 01:05:00,1.6577,1.6579,1.6574,1.6576,39700000.0
2008-05-02 01:10:00,1.6575,1.6576,1.6573,1.6576,49800000.0
2008-05-02 01:15:00,1.6575,1.6579,1.6574,1.6579,21100000.0
2008-05-02 01:20:00,1.6579,1.659,1.6579,1.6587,277800000.0
2008-05-02 01:25:00,1.6587,1.6593,1.6586,1.6588,179300000.0
2008-05-02 01:30:00,1.6588,1.6588,1.6577,1.658,326100000.0
2008-05-02 01:35:00,1.658,1.6585,1.6575,1.6585,150900000.0
2008-05-02 01:40:00,1.6585,1.6589,1.6582,1.6583,111000000.0
2008-05-02 01:45:00,1.6584,1.6585,1.6579,1.6582,34300000.0
2008-05-02 01:50:00,1.6582,1.6582,1.65775,1.658,45000000.0
2008-05-02 01:55:00,1.6579,1.6581,1.6571,1.6575,142900000.0
2008-05-02 02:00:00,1.6576,1.658,1.6573,1.6574,129500000.0
2008-05-02 02:05:00,1.6574,1.6575,1.6571,1.6573,45700000.0
2008-05-02 02:10:00,1.6572,1.6576,1.6569,1.6573,66900000.0
2008-05-02 02:15:00,1.6572,1.6579,1.6568,1.6577,223600000.0
2008-05-02 02:20:00,1.6576,1.6581,1.6576,1.6579,146000000.0
2008-05-02 02:25:00,1.658,1.658,1.6573,1.6575,35500000.0
2008-05-02 02:30:00,1.6575,1.6582,1.6573,1.658,256100000.0
2008-05-02 02:35:00,1.658,1.6582,1.6577,1.6578,111600000.0
2008-05-02 02:40:00,1.6578,1.6581,1.6576,1.658,77700000.0
2008-05-02 02:45:00,1.658,1.6588,1.658,1.6585,212900000.0
2008-05-02 02:50:00,1.6586,1.6596,1.6585,1.6589,298900000.0
2008-05-02 02:55:00,1.6589,1.6591,1.6584,1.6589,336000000.0
2008-05-02 03:00:00,1.6589,1.6596,1.6588,1.6595,180900000.0
2008-05-02 03:05:00,1.65945,1.6596,1.65885,1.6591,538600000.0
2008-05-02 03:10:00,1.6592,1.6608,1.6591,1.66075,647600000.0
2008-05-02 03:15:00,1.6608,1.6616,1.66,1.6603,1223700000.0
2008-05-02 03:20:00,1.6604,1.6607,1.66,1.6607,520600000.0
2008-05-02 03:25:00,1.6607,1.662,1.6601,1.6603,356300000.0
2008-05-02 03:30:00,1.6582,1.6588,1.6552,1.6588,625700000.0
2008-05-02 03:35:00,1.6588,1.6588,1.6568,1.657,246800000.0
2008-05-02 03:40:00,1.657,1.6575,1.6564,1.6567,150800000.0
2008-05-02 03:45:00,1.6565,1.6576,1.6563,1.6575,113300000.0
2008-05-02 03:50:00,1.6573,1.6575,1.6569,1.6571,116000000.0
2008-05-02 03:55:00,1.6571,1.6572,1.6564,1.6568,178500000.0
2008-05-02 04:00:00,1.6569,1.6576,1.6568,1.6572,255100000.0
2008-05-02 04:05:00,1.657,1.6573,1.6568,1.6573,96300000.0
2008-05-02 04:10:00,1.6573,1.6573,1.6568,1.6569,183600000.0
2008-05-02 04:15:00,1.6569,1.6575,1.6569,1.657,224500000.0
2008-05-02 04:20:00,1.657,1.6571,1.6567,1.6569,108100000.0
2008-05-02 04:25:00,1.6569,1.6581,1.6568,1.6579,97300000.0
2008-05-02 04:30:00,1.6579,1.6588,1.6574,1.6584,206400000.0
2008-05-02 04:35:00,1.6585,1.6591,1.6584,1.6589,90000000.0
2008-05-02 04:40:00,1.6589,1.6592,1.658,1.658,154100000.0
2008-05-02 04:45:00,1.658,1.658,1.6569,1.6573,337900000.0
2008-05-02 04:50:00,1.6573,1.6575,1.6567,1.6572,232100000.0
2008-05-02 04:55:00,1.6572,1.6573,1.6566,1.6568,293600000.0
2008-05-02 05:00:00,1.6569,1.6574,1.6568,1.657,96300000.0
2008-05-02 05:05:00,1.657,1.657,1.6562,1.6562,165800000.0
2008-05-02 05:10:00,1.6562,1.6563,1.6553,1.6556,162600000.0
2008-05-02 05:15:00,1.6556,1.6557,1.6546,1.6548,195600000.0
2008-05-02 05:20:00,1.6548,1.6556,1.6547,1.655,215700000.0
2008-05-02 05:25:00,1.655,1.656,1.655,1.6557,242900000.0
2008-05-02 05:30:00,1.6557,1.6561,1.6554,1.6557,111200000.0
2008-05-02 05:35:00,1.6558,1.6563,1.6555,1.6562,221200000.0
2008-05-02 05:40:00,1.6562,1.6567,1.6558,1.6562,132900000.0
2008-05-02 05:45:00,1.6562,1.6575,1.656,1.6575,318700000.0
2008-05-02 05:50:00,1.6575,1.6586,1.6575,1.6578,249900000.0
2008-05-02 05:55:00,1.6578,1.6586,1.6576,1.6582,289800000.0
2008-05-02 06:00:00,1.6582,1.6584,1.6572,1.6574,170700000.0
2008-05-02 06:05:00,1.6575,1.6575,1.6571,1.6572,54000000.0
2008-05-02 06:10:00,1.6572,1.6573,1.6567,1.6571,186400000.0
2008-05-02 06:15:00,1.6571,1.6574,1.6569,1.6571,212700000.0
2008-05-02 06:20:00,1.657,1.6577,1.657,1.6575,106000000.0
2008-05-02 06:25:00,1.6576,1.6576,1.6568,1.6571,256300000.0
2008-05-02 06:30:00,1.657,1.6576,1.6569,1.6569,129100000.0
2008-05-02 06:35:00,1.657,1.6574,1.6569,1.6569,186100000.0
2008-05-02 06:40:00,1.657,1.6575,1.6569,1.6572,124600000.0
2008-05-02 06:45:00,1.6572,1.6577,1.6572,1.6577,119500000.0
2008-05-02 06:50:00,1.6578,1.6581,1.6574,1.658,160200000.0
2008-05-02 06:55:00,1.658,1.6581,1.6576,1.6579,64500000.0
2008-05-02 07:00:00,1.658,1.6589,1.658,1.6589,93600000.0
2008-05-02 07:05:00,1.659,1.6593,1.6582,1.6585,117200000.0
2008-05-02 07:10:00,1.6585,1.6588,1.6572,1.6579,286400000.0
2008-05-02 07:15:00,1.6578,1.6579,1.6575,1.6577,45500000.0
2008-05-02 07:20:00,1.6577,1.6586,1.6574,1.6578,228900000.0
2008-05-02 07:25:00,1.6577,1.6589,1.6572,1.6588,186600000.0
2008-05-02 07:30:00,1.6588,1.6599,1.6586,1.6596,232200000.0
2008-05-02 07:35:00,1.6596,1.6596,1.6589,1.65915,222100000.0
2008-05-02 07:40:00,1.65925,1.66005,1.65925,1.65935,124200000.0
2008-05-02 07:45:00,1.65925,1.65965,1.65875,1.6592,111000000.0
2008-05-02 07:50:00,1.65925,1.66,1.65915,1.6594,123100000.0
2008-05-02 07:55:00,1.65945,1.6595,1.65825,1.65835,124500000.0
2008-05-02 08:00:00,1.65845,1.65915,1.65755,1.6584,537800000.0
2008-05-02 08:05:00,1.65845,1.6593,1.65825,1.65835,248900000.0
2008-05-02 08:10:00,1.6583,1.65895,1.65815,1.65855,513600000.0
2008-05-02 08:15:00,1.65855,1.6593,1.6579,1.6579,304400000.0
2008-05-02 08:20:00,1.65795,1.6606,1.65795,1.6604,194700000.0
2008-05-02 08:25:00,1.6604,1.66475,1.66035,1.66375,826000000.0
2008-05-02 08:30:00,1.66375,1.6649,1.6631,1.6642,307300000.0
2008-05-02 08:35:00,1.6642,1.6649,1.66365,1.6639,269200000.0
2008-05-02 08:40:00,1.6638,1.66535,1.6634,1.6638,359900000.0
2008-05-02 08:45:00,1.6638,1.6649,1.6638,1.6648,259899999.0
2008-05-02 08:50:00,1.6648,1.66495,1.6638,1.6644,551200000.0
2008-05-02 08:55:00,1.6645,1.6646,1.6631,1.6634,356400000.0
2008-05-02 09:00:00,1.6634,1.6645,1.66285,1.6634,295800000.0
2008-05-02 09:05:00,1.6634,1.6641,1.66285,1.6638,307500000.0
2008-05-02 09:10:00,1.66375,1.6639,1.6626,1.6634,300500000.0
2008-05-02 09:15:00,1.6634,1.6637,1.66265,1.6629,430300000.0
2008-05-02 09:20:00,1.66295,1.6634,1.6618,1.66305,465500000.0
2008-05-02 09:25:00,1.66305,1.6637,1.6623,1.66245,286900000.0
2008-05-02 09:30:00,1.6624,1.6638,1.6622,1.6637,166100000.0
2008-05-02 09:35:00,1.6637,1.66425,1.66305,1.6641,218600000.0
2008-05-02 09:40:00,1.664,1.6648,1.66365,1.6642,280600000.0
2008-05-02 09:45:00,1.6642,1.66485,1.6632,1.66355,240100000.0
2008-05-02 09:50:00,1.66355,1.664,1.66275,1.6632,433200000.0
2008-05-02 09:55:00,1.6632,1.6636,1.6625,1.6632,250500000.0
2008-05-02 10:00:00,1.66295,1.6631,1.66235,1.66265,172400000.0
2008-05-02 10:05:00,1.66265,1.6632,1.66215,1.6622,297800000.0
2008-05-02 10:10:00,1.66225,1.66295,1.66185,1.66285,576700000.0
2008-05-02 10:15:00,1.66285,1.66285,1.6619,1.66245,186800000.0
2008-05-02 10:20:00,1.66205,1.66215,1.6613,1.66135,533600000.0
2008-05-02 10:25:00,1.66135,1.66195,1.66115,1.66135,618500000.0
2008-05-02 10:30:00,1.6613,1.66215,1.6613,1.6618,372400000.0
2008-05-02 10:35:00,1.6618,1.6625,1.6613,1.66245,282500000.0
2008-05-02 10:40:00,1.66245,1.66245,1.66025,1.6605,356300000.0
2008-05-02 10:45:00,1.66065,1.66165,1.66035,1.66125,250800001.0
2008-05-02 10:50:00,1.66135,1.66305,1.66075,1.6623,258500000.0
2008-05-02 10:55:00,1.66235,1.66275,1.6614,1.66205,195900000.0
2008-05-02 11:00:00,1.66215,1.66245,1.6599,1.6601,158800000.0
2008-05-02 11:05:00,1.66,1.66105,1.65975,1.66005,231800000.0
2008-05-02 11:10:00,1.66005,1.66175,1.6598,1.6615,234200000.0
2008-05-02 11:15:00,1.6616,1.662,1.66085,1.6613,166100000.0
2008-05-02 11:20:00,1.6614,1.66145,1.65915,1.66005,286500000.0
2008-05-02 11:25:00,1.6601,1.66055,1.6592,1.66,236400000.0
2008-05-02 11:30:00,1.66,1.6602,1.6595,1.66005,175800000.0
2008-05-02 11:35:00,1.65995,1.6601,1.65935,1.6594,156500000.0
2008-05-02 11:40:00,1.6594,1.6606,1.6591,1.66035,193300000.0
2008-05-02 11:45:00,1.66045,1.66265,1.66035,1.6623,216400000.0
2008-05-02 11:50:00,1.6623,1.66285,1.6613,1.66145,279200000.0
2008-05-02 11:55:00,1.66145,1.66165,1.6601,1.66035,239900000.0
2008-05-02 12:00:00,1.6604,1.66065,1.65925,1.6593,156500000.0
2008-05-02 12:05:00,1.65925,1.65935,1.6586,1.65925,103500000.0
2008-05-02 12:10:00,1.6593,1.6601,1.6592,1.65975,114400000.0
2008-05-02 12:15:00,1.65965,1.65965,1.65765,1.65885,300500000.0
2008-05-02 12:20:00,1.65875,1.65885,1.65745,1.6584,233300000.0
2008-05-02 12:25:00,1.6584,1.65905,1.658,1.65815,113800000.0
2008-05-02 12:30:00,1.65815,1.65895,1.65785,1.65825,181400000.0
2008-05-02 12:35:00,1.65815,1.65825,1.65665,1.6571,305600000.0
2008-05-02 12:40:00,1.65715,1.65775,1.65655,1.65715,172100000.0
2008-05-02 12:45:00,1.6573,1.6575,1.65605,1.65605,137300000.0
2008-05-02 12:50:00,1.65605,1.6571,1.65585,1.6566,123900000.0
2008-05-02 12:55:00,1.65655,1.65735,1.6564,1.6566,188800000.0
2008-05-02 13:00:00,1.6566,1.65755,1.65625,1.65705,205400000.0
2008-05-02 13:05:00,1.65705,1.65795,1.65685,1.65685,237400000.0
2008-05-02 13:10:00,1.65685,1.65755,1.6567,1.6569,255900000.0
2008-05-02 13:15:00,1.65695,1.6582,1.6563,1.6579,206400000.0
2008-05-02 13:20:00,1.65795,1.6584,1.6578,1.65805,156300000.0
2008-05-02 13:25:00,1.658,1.6582,1.6569,1.657,159000000.0
2008-05-02 13:30:00,1.6569,1.6569,1.65575,1.6568,238900000.0
2008-05-02 13:35:00,1.6568,1.65765,1.65615,1.65725,173400000.0
2008-05-02 13:40:00,1.65725,1.658,1.6571,1.65745,239900000.0
2008-05-02 13:45:00,1.65745,1.65755,1.65605,1.65705,534800000.0
2008-05-02 13:50:00,1.65685,1.6577,1.65635,1.6572,137600000.0
2008-05-02 13:55:00,1.6573,1.65745,1.6569,1.65735,78100000.0
2008-05-02 14:00:00,1.6574,1.6574,1.655,1.65515,105200000.0
2008-05-02 14:05:00,1.6551,1.65555,1.65435,1.65545,174100000.0
2008-05-02 14:10:00,1.65545,1.65605,1.65515,1.65515,154800000.0
2008-05-02 14:15:00,1.65515,1.65535,1.65375,1.65415,229000000.0
2008-05-02 14:20:00,1.65415,1.65655,1.6534,1.6563,225400000.0
2008-05-02 14:25:00,1.6563,1.6574,1.65545,1.65545,426600000.0
2008-05-02 14:30:00,1.65575,1.65575,1.64995,1.6514,1507900000.0
2008-05-02 14:35:00,1.65155,1.65155,1.6476,1.65005,1014300000.0
2008-05-02 14:40:00,1.65005,1.65075,1.6485,1.6487,1636000001.0
2008-05-02 14:45:00,1.64875,1.6497,1.64785,1.6491,1104400000.0
2008-05-02 14:50:00,1.6491,1.64945,1.6465,1.6466,941800000.0
2008-05-02 14:55:00,1.6466,1.64795,1.6457,1.6468,814600000.0
2008-05-02 15:00:00,1.6468,1.6485,1.6467,1.64775,361900000.0
2008-05-02 15:05:00,1.64775,1.64865,1.64705,1.6473,604100001.0
2008-05-02 15:10:00,1.64725,1.6487,1.6469,1.64835,873100002.0
2008-05-02 15:15:00,1.64835,1.64935,1.6477,1.64835,615000000.0
2008-05-02 15:20:00,1.64835,1.6497,1.64805,1.6488,636100000.0
2008-05-02 15:25:00,1.6488,1.64955,1.64785,1.6489,369200000.0
2008-05-02 15:30:00,1.64895,1.6493,1.6472,1.64885,670100000.0
2008-05-02 15:35:00,1.64885,1.6498,1.6483,1.6495,490400000.0
2008-05-02 15:40:00,1.6495,1.6495,1.6486,1.649,283500000.0
2008-05-02 15:45:00,1.64895,1.64975,1.64775,1.6481,270200000.0
2008-05-02 15:50:00,1.64805,1.649,1.6477,1.64865,229300000.0
2008-05-02 15:55:00,1.6487,1.6488,1.64655,1.64705,215200000.0
2008-05-02 16:00:00,1.64705,1.649,1.6463,1.6484,276600000.0
2008-05-02 16:05:00,1.6485,1.6492,1.64775,1.64775,206100000.0
2008-05-02 16:10:00,1.6477,1.64835,1.64695,1.64745,219300000.0
2008-05-02 16:15:00,1.64745,1.64855,1.6474,1.64765,196400000.0
2008-05-02 16:20:00,1.64755,1.64765,1.64565,1.64585,267200000.0
2008-05-02 16:25:00,1.64585,1.6467,1.6457,1.64595,221100000.0
2008-05-02 16:30:00,1.646,1.6467,1.64595,1.6462,134100000.0
2008-05-02 16:35:00,1.6462,1.64745,1.64605,1.6472,195500000.0
2008-05-02 16:40:00,1.6472,1.648,1.6471,1.64775,469700000.0
2008-05-02 16:45:00,1.64775,1.6478,1.64385,1.64505,573200000.0
2008-05-02 16:50:00,1.64505,1.64575,1.6446,1.64475,614900000.0
2008-05-02 16:55:00,1.64475,1.6452,1.64365,1.64375,451500000.0
2008-05-02 17:00:00,1.6438,1.64485,1.6429,1.6434,597400000.0
2008-05-02 17:05:00,1.6434,1.64515,1.6434,1.64475,330100000.0
2008-05-02 17:10:00,1.64475,1.64515,1.644,1.644,273300000.0
2008-05-02 17:15:00,1.64405,1.6463,1.64405,1.64615,263000000.0
2008-05-02 17:20:00,1.64605,1.64685,1.64565,1.6467,348400000.0
2008-05-02 17:25:00,1.6468,1.6475,1.6464,1.64725,376300000.0
2008-05-02 17:30:00,1.6473,1.6473,1.64565,1.64675,202300000.0
2008-05-02 17:35:00,1.64675,1.64715,1.64625,1.64685,398900000.0
2008-05-02 17:40:00,1.64685,1.64705,1.64625,1.6466,320400000.0
2008-05-02 17:45:00,1.6466,1.6467,1.6462,1.6463,148600000.0
2008-05-02 17:50:00,1.6463,1.64815,1.64605,1.64745,237200000.0
2008-05-02 17:55:00,1.6475,1.64765,1.64695,1.64755,245300000.0
2008-05-02 18:00:00,1.64755,1.64815,1.6472,1.64725,162500000.0
2008-05-02 18:05:00,1.6474,1.6482,1.64705,1.64815,174200000.0
2008-05-02 18:10:00,1.64825,1.6485,1.64775,1.6481,109200000.0
2008-05-02 18:15:00,1.64805,1.6487,1.64775,1.64865,71200000.0
2008-05-02 18:20:00,1.6486,1.6491,1.6476,1.64825,127900000.0
2008-05-02 18:25:00,1.6483,1.6487,1.6477,1.6478,86400000.0
2008-05-02 18:30:00,1.64785,1.6485,1.64775,1.6483,50300000.0
2008-05-02 18:35:00,1.6483,1.64945,1.6483,1.649,74900000.0
2008-05-02 18:40:00,1.649,1.6497,1.6487,1.64965,43700000.0
2008-05-02 18:45:00,1.64965,1.64975,1.64805,1.64805,65100000.0
2008-05-02 18:50:00,1.648,1.6487,1.64795,1.64865,47100000.0
2008-05-02 18:55:00,1.6487,1.6494,1.64855,1.649,39000000.0
2008-05-02 19:00:00,1.6491,1.6506,1.6491,1.6496,68100000.0
2008-05-02 19:05:00,1.6496,1.6496,1.6488,1.649,54200000.0
2008-05-02 19:10:00,1.64905,1.6492,1.6483,1.64835,48900000.0
2008-05-02 19:15:00,1.64835,1.64885,1.6476,1.6483,88900000.0
2008-05-02 19:20:00,1.6482,1.6489,1.64805,1.64865,38900000.0
2008-05-02 19:25:00,1.64865,1.6488,1.6482,1.6482,30600000.0
2008-05-02 19:30:00,1.6483,1.64905,1.64825,1.64895,26300000.0
2008-05-02 19:35:00,1.64905,1.64955,1.64865,1.6495,46900000.0
2008-05-02 19:40:00,1.64945,1.6496,1.64895,1.6492,23400000.0
2008-05-02 19:45:00,1.6491,1.64935,1.6484,1.6491,35400000.0
2008-05-02 19:50:00,1.64915,1.64915,1.64825,1.6484,18600000.0
2008-05-02 19:55:00,1.6485,1.6494,1.6484,1.6492,27900000.0
2008-05-02 20:00:00,1.64915,1.64955,1.6489,1.649,24100000.0
2008-05-02 20:05:00,1.64905,1.64945,1.64805,1.64905,72600000.0
2008-05-02 20:10:00,1.64895,1.64895,1.64835,1.64875,15200000.0
2008-05-02 20:15:00,1.64865,1.64885,1.64825,1.64865,111800000.0
2008-05-02 20:20:00,1.64865,1.64915,1.64865,1.64895,21100000.0
2008-05-02 20:25:00,1.64895,1.64925,1.64845,1.64895,28700000.0
2008-05-02 20:30:00,1.64885,1.64935,1.64875,1.64885,68100000.0
2008-05-02 20:35:00,1.64895,1.64955,1.64895,1.64935,66400000.0
2008-05-02 20:40:00,1.64935,1.64935,1.64835,1.64845,26100000.0
2008-05-02 20:45:00,1.64845,1.64845,1.64695,1.64755,111400000.0
2008-05-02 20:50:00,1.64755,1.64795,1.64725,1.64735,53600000.0
2008-05-02 20:55:00,1.64725,1.64755,1.64615,1.64625,36200000.0
2008-05-02 21:00:00,1.64635,1.64735,1.64635,1.64685,154700000.0
2008-05-02 21:05:00,1.64695,1.64755,1.6467,1.6467,160800000.0
2008-05-02 21:10:00,1.64675,1.64705,1.6464,1.6464,149100000.0
2008-05-02 21:15:00,1.6464,1.6464,1.6457,1.6457,16500000.0
2008-05-02 21:20:00,1.6458,1.646,1.6454,1.6456,26600000.0
2008-05-02 21:25:00,1.6457,1.6466,1.6456,1.6461,53700000.0
2008-05-02 21:30:00,1.6461,1.6462,1.6457,1.6457,63800000.0
2008-05-02 21:35:00,1.6456,1.6459,1.6453,1.6453,57900000.0
2008-05-02 21:40:00,1.6453,1.6454,1.6449,1.6449,220600000.0
2008-05-02 21:45:00,1.6449,1.6464,1.6449,1.6456,272500000.0
2008-05-02 21:50:00,1.6457,1.6464,1.6457,1.6463,161300000.0
2008-05-02 21:55:00,1.6464,1.6464,1.646,1.6462,107600000.0
2008-05-02 22:00:00,1.6463,1.647,1.6459,1.6463,149800000.0
2008-05-02 22:05:00,1.6463,1.6471,1.6463,1.6469,103400000.0
2008-05-02 22:10:00,1.6468,1.6474,1.6466,1.6471,186300000.0
2008-05-02 22:15:00,1.6473,1.6475,1.6467,1.647,169000000.0
2008-05-02 22:20:00,1.6471,1.6485,1.647,1.6482,201400000.0
2008-05-02 22:25:00,1.64825,1.6488,1.6474,1.6483,427800000.0
2008-05-02 22:30:00,1.6483,1.6484,1.6479,1.6481,278700000.0
2008-05-02 22:35:00,1.648,1.6487,1.6478,1.6483,183800000.0
2008-05-02 22:40:00,1.6483,1.6483,1.6476,1.6478,32400000.0
2008-05-02 22:45:00,1.6477,1.648,1.6473,1.6475,317900000.0
2008-05-02 22:50:00,1.6475,1.6482,1.6473,1.6482,205100000.0
2008-05-02 22:55:00,1.6482,1.6498,1.6482,1.6495,254100000.0
2008-05-04 23:00:00,1.6482,1.6485,1.648,1.6485,72000000.0
2008-05-04 23:05:00,1.6486,1.6489,1.6485,1.6487,38400000.0
2008-05-04 23:10:00,1.6487,1.6488,1.6486,1.6487,24000000.0
2008-05-04 23:15:00,1.6493,1.6494,1.6489,1.6489,29100000.0
2008-05-04 23:20:00,1.6489,1.6494,1.6489,1.6493,38900000.0
2008-05-04 23:25:00,1.6492,1.6495,1.6492,1.6494,38700000.0
2008-05-04 23:30:00,1.6494,1.6494,1.6493,1.6494,50400000.0
2008-05-04 23:35:00,1.6493,1.6495,1.6485,1.6488,87000000.0
2008-05-04 23:40:00,1.649,1.649,1.649,1.649,7200000.0
2008-05-04 23:45:00,1.6488,1.6491,1.6488,1.6491,14700000.0
2008-05-04 23:50:00,1.6492,1.6492,1.649,1.6492,79200000.0
2008-05-04 23:55:00,1.6491,1.6491,1.6491,1.6491,7200000.0
2008-05-05 00:00:00,1.6498,1.6499,1.6495,1.6498,18400000.0
2008-05-05 00:05:00,1.6498,1.6509,1.6497,1.6509,37300000.0
2008-05-05 00:10:00,1.651,1.6511,1.6506,1.6506,25600000.0
2008-05-05 00:15:00,1.6505,1.651,1.6504,1.6506,108600000.0
2008-05-05 00:20:00,1.6505,1.6507,1.6504,1.6507,55600000.0
2008-05-05 00:25:00,1.6506,1.6508,1.6505,1.6507,40000000.0
2008-05-05 00:30:00,1.6507,1.651,1.6503,1.6505,136700000.0
2008-05-05 00:35:00,1.6504,1.6507,1.6499,1.6507,236500000.0
2008-05-05 00:40:00,1.6507,1.6509,1.6504,1.6505,128000000.0
2008-05-05 00:45:00,1.6505,1.651,1.6505,1.651,88200000.0
2008-05-05 00:50:00,1.6509,1.6512,1.6509,1.6512,90200000.0
2008-05-05 00:55:00,1.6511,1.6514,1.6511,1.6513,164000000.0
2008-05-05 01:00:00,1.6513,1.6515,1.6511,1.6513,170100000.0
2008-05-05 01:05:00,1.6513,1.6514,1.6511,1.6513,64500000.0
2008-05-05 01:10:00,1.6513,1.6513,1.6509,1.6509,163300000.0
2008-05-05 01:15:00,1.651,1.6513,1.651,1.6513,82400000.0
2008-05-05 01:20:00,1.6512,1.6513,1.6508,1.6509,95500000.0
2008-05-05 01:25:00,1.6508,1.6508,1.6503,1.6505,149200000.0
2008-05-05 01:30:00,1.6507,1.6507,1.6498,1.65,322800000.0
2008-05-05 01:35:00,1.6499,1.6502,1.6497,1.6501,58700000.0
2008-05-05 01:40:00,1.6501,1.651,1.65,1.651,82100000.0
2008-05-05 01:45:00,1.651,1.6512,1.6507,1.6512,51600000.0
2008-05-05 01:50:00,1.6511,1.6513,1.6509,1.6512,30900000.0
2008-05-05 01:55:00,1.6512,1.652,1.6511,1.6518,190500000.0
2008-05-05 02:00:00,1.6518,1.6521,1.6517,1.6518,44000000.0
2008-05-05 02:05:00,1.6518,1.6522,1.6517,1.652,88900000.0
2008-05-05 02:10:00,1.652,1.653,1.6519,1.6525,117600000.0
2008-05-05 02:15:00,1.6525,1.6526,1.6521,1.6524,32500000.0
2008-05-05 02:20:00,1.6524,1.6525,1.6521,1.6522,33200000.0
2008-05-05 02:25:00,1.6523,1.6523,1.6519,1.6519,52100000.0
2008-05-05 02:30:00,1.6519,1.6521,1.6508,1.6509,195500000.0
2008-05-05 02:35:00,1.6508,1.6511,1.6507,1.6508,30100000.0
2008-05-05 02:40:00,1.6508,1.6515,1.6501,1.6515,66500000.0
2008-05-05 02:45:00,1.6515,1.6517,1.6512,1.6513,102700000.0
2008-05-05 02:50:00,1.6512,1.6513,1.6494,1.6494,167000000.0
2008-05-05 02:55:00,1.6494,1.6499,1.6493,1.6497,196700000.0
2008-05-05 03:00:00,1.6497,1.6498,1.6487,1.6491,207400000.0
2008-05-05 03:05:00,1.6493,1.6498,1.649,1.6498,168100000.0
2008-05-05 03:10:00,1.6498,1.6506,1.6497,1.6504,206600000.0
2008-05-05 03:15:00,1.6503,1.6506,1.6495,1.6498,328800000.0
2008-05-05 03:20:00,1.6497,1.6521,1.6497,1.6518,978100000.0
2008-05-05 03:25:00,1.6516,1.6517,1.6507,1.6511,180400000.0
2008-05-05 03:30:00,1.6511,1.6511,1.6483,1.6485,312600000.0
2008-05-05 03:35:00,1.6485,1.649,1.6473,1.6479,272300000.0
2008-05-05 03:40:00,1.6479,1.6494,1.6478,1.6491,263200000.0
2008-05-05 03:45:00,1.6491,1.6493,1.64825,1.6484,205600000.0
2008-05-05 03:50:00,1.6484,1.6484,1.6476,1.6477,169900000.0
2008-05-05 03:55:00,1.6477,1.648,1.6475,1.6475,146300000.0
2008-05-05 04:00:00,1.6475,1.6477,1.6472,1.6472,148700000.0
2008-05-05 04:05:00,1.6472,1.6475,1.647,1.6473,254700000.0
2008-05-05 04:10:00,1.6474,1.6483,1.6474,1.6479,384700000.0
2008-05-05 04:15:00,1.6479,1.6479,1.6475,1.6476,349700000.0
2008-05-05 04:20:00,1.6476,1.6486,1.6476,1.6485,495000000.0
2008-05-05 04:25:00,1.6485,1.6486,1.6478,1.6485,217700000.0
2008-05-05 04:30:00,1.6486,1.6486,1.6479,1.6486,257800000.0
2008-05-05 04:35:00,1.6485,1.6488,1.6483,1.6483,75600000.0
2008-05-05 04:40:00,1.6482,1.6483,1.6479,1.648,182800000.0
2008-05-05 04:45:00,1.6481,1.6482,1.6475,1.6476,169900000.0
2008-05-05 04:50:00,1.6475,1.6481,1.6473,1.6474,132200000.0
2008-05-05 04:55:00,1.6475,1.6477,1.6473,1.6475,78500000.0
2008-05-05 05:00:00,1.6476,1.6481,1.6474,1.648,201700000.0
2008-05-05 05:05:00,1.6481,1.6481,1.6479,1.648,31400000.0
2008-05-05 05:10:00,1.648,1.648,1.6478,1.648,32900000.0
2008-05-05 05:15:00,1.648,1.648,1.6478,1.6478,45300000.0
2008-05-05 05:20:00,1.6478,1.6479,1.6475,1.6475,29000000.0
2008-05-05 05:25:00,1.6473,1.6476,1.6473,1.6474,65900000.0
2008-05-05 05:30:00,1.6474,1.6475,1.6473,1.6474,63200000.0
2008-05-05 05:35:00,1.6474,1.6486,1.6474,1.6483,158500000.0
2008-05-05 05:40:00,1.6483,1.6486,1.6483,1.6485,247700000.0
2008-05-05 05:45:00,1.6486,1.6486,1.6481,1.6481,32500000.0
2008-05-05 05:50:00,1.6481,1.6489,1.6478,1.6486,404400000.0
2008-05-05 05:55:00,1.6486,1.649,1.6484,1.6489,95800000.0
2008-05-05 06:00:00,1.6489,1.6497,1.6486,1.6493,275900000.0
2008-05-05 06:05:00,1.6493,1.6493,1.6488,1.6489,43800000.0
2008-05-05 06:10:00,1.649,1.6494,1.6489,1.6494,38800000.0
2008-05-05 06:15:00,1.6494,1.6494,1.649,1.649,39900000.0
2008-05-05 06:20:00,1.6488,1.649,1.6486,1.6486,67100000.0
2008-05-05 06:25:00,1.6483,1.6488,1.6483,1.6485,37300000.0
2008-05-05 06:30:00,1.6484,1.6489,1.6479,1.648,88400000.0
2008-05-05 06:35:00,1.648,1.648,1.6474,1.6476,119100000.0
2008-05-05 06:40:00,1.6476,1.6476,1.6462,1.6464,185400000.0
2008-05-05 06:45:00,1.6465,1.6468,1.6461,1.6467,130800000.0
2008-05-05 06:50:00,1.6468,1.6469,1.6465,1.6465,48800000.0
2008-05-05 06:55:00,1.6464,1.647,1.6464,1.6467,108600000.0
2008-05-05 07:00:00,1.6467,1.6469,1.646,1.6461,90800000.0
2008-05-05 07:05:00,1.6461,1.6464,1.646,1.6462,120000000.0
2008-05-05 07:10:00,1.6462,1.6471,1.6461,1.647,56800000.0
2008-05-05 07:15:00,1.6471,1.6472,1.6459,1.6461,84000000.0
2008-05-05 07:20:00,1.646,1.6463,1.6435,1.6435,364200000.0
2008-05-05 07:25:00,1.6435,1.644,1.64275,1.6429,267000000.0
2008-05-05 07:30:00,1.6429,1.6436,1.6425,1.6432,265100000.0
2008-05-05 07:35:00,1.6433,1.6451,1.6431,1.6447,406000000.0
2008-05-05 07:40:00,1.6448,1.6449,1.6441,1.6443,138600000.0
2008-05-05 07:45:00,1.6444,1.64465,1.6441,1.64465,29800000.0
2008-05-05 07:50:00,1.64475,1.6449,1.6439,1.644,93000000.0
2008-05-05 07:55:00,1.64395,1.64435,1.6433,1.64435,143400000.0
2008-05-05 08:00:00,1.64425,1.64435,1.6435,1.64365,52700000.0
2008-05-05 08:05:00,1.64375,1.6441,1.64355,1.6437,43800000.0
2008-05-05 08:10:00,1.64365,1.64465,1.6436,1.64435,98900000.0
2008-05-05 08:15:00,1.64435,1.6457,1.64425,1.6451,77700000.0
2008-05-05 08:20:00,1.64505,1.6452,1.6446,1.6451,37800000.0
2008-05-05 08:25:00,1.6451,1.6452,1.64445,1.64445,56400000.0
2008-05-05 08:30:00,1.64455,1.6451,1.64435,1.6445,62600000.0
2008-05-05 08:35:00,1.64445,1.64535,1.64425,1.6452,56000000.0
2008-05-05 08:40:00,1.6453,1.64555,1.6452,1.6454,23100000.0
2008-05-05 08:45:00,1.64535,1.6456,1.64505,1.6453,59400000.0
2008-05-05 08:50:00,1.64535,1.64645,1.6452,1.646,85700000.0
2008-05-05 08:55:00,1.64595,1.64625,1.64555,1.6456,91200000.0
2008-05-05 09:00:00,1.64565,1.6462,1.6453,1.64565,118000000.0
2008-05-05 09:05:00,1.64555,1.6457,1.64465,1.64475,69400000.0
2008-05-05 09:10:00,1.64485,1.645,1.64415,1.64475,79800000.0
2008-05-05 09:15:00,1.64465,1.64575,1.6446,1.6454,59900000.0
2008-05-05 09:20:00,1.6454,1.64555,1.6447,1.64495,60300000.0
2008-05-05 09:25:00,1.6449,1.64515,1.6443,1.6444,112800000.0
2008-05-05 09:30:00,1.6446,1.64495,1.64365,1.64405,146400000.0
2008-05-05 09:35:00,1.64405,1.64475,1.64385,1.6445,179400000.0
2008-05-05 09:40:00,1.64455,1.64465,1.6442,1.64445,97700000.0
2008-05-05 09:45:00,1.64435,1.6445,1.64345,1.64375,104800000.0
2008-05-05 09:50:00,1.64375,1.6441,1.64295,1.64395,83200000.0
2008-05-05 09:55:00,1.64405,1.6446,1.64395,1.64425,51400000.0
2008-05-05 10:00:00,1.64425,1.645,1.64425,1.6447,33200000.0
2008-05-05 10:05:00,1.64465,1.6449,1.64385,1.64415,54000000.0
2008-05-05 10:10:00,1.64425,1.6454,1.64425,1.64485,141700000.0
2008-05-05 10:15:00,1.6449,1.6457,1.6447,1.6452,91200000.0
2008-05-05 10:20:00,1.64515,1.6453,1.6442,1.6445,366799998.0
2008-05-05 10:25:00,1.6446,1.6452,1.6442,1.64485,482699999.0
2008-05-05 10:30:00,1.64485,1.6455,1.64475,1.6451,144800000.0
2008-05-05 10:35:00,1.64515,1.64535,1.64455,1.645,122400000.0
2008-05-05 10:40:00,1.6451,1.64535,1.64495,1.645,29700000.0
2008-05-05 10:45:00,1.645,1.64555,1.64455,1.64535,154600000.0
2008-05-05 10:50:00,1.6453,1.6455,1.645,1.6452,47600000.0
2008-05-05 10:55:00,1.6452,1.6454,1.64455,1.6446,66200000.0
2008-05-05 11:00:00,1.6446,1.64545,1.6443,1.6453,49400000.0
2008-05-05 11:05:00,1.6453,1.6453,1.6449,1.645,28400000.0
2008-05-05 11:10:00,1.645,1.64535,1.6448,1.6448,25500000.0
2008-05-05 11:15:00,1.6449,1.6449,1.64445,1.6446,54200000.0
2008-05-05 11:20:00,1.6446,1.6446,1.64385,1.64385,68800000.0
2008-05-05 11:25:00,1.64395,1.6443,1.64365,1.6439,61800000.0
2008-05-05 11:30:00,1.6439,1.64425,1.6435,1.6438,82000000.0
2008-05-05 11:35:00,1.6438,1.64415,1.64355,1.644,274400000.0
2008-05-05 11:40:00,1.64405,1.6446,1.644,1.6445,74900000.0
2008-05-05 11:45:00,1.6446,1.6446,1.6434,1.64355,84400000.0
2008-05-05 11:50:00,1.64355,1.64395,1.64355,1.64375,28600000.0
2008-05-05 11:55:00,1.64385,1.6442,1.6432,1.644,83100000.0
2008-05-05 12:00:00,1.6439,1.64425,1.6436,1.6442,39900000.0
2008-05-05 12:05:00,1.6441,1.64415,1.6436,1.6438,43700000.0
2008-05-05 12:10:00,1.64375,1.6438,1.6428,1.6429,33900000.0
2008-05-05 12:15:00,1.643,1.64335,1.6429,1.6432,52900000.0
2008-05-05 12:20:00,1.64325,1.64335,1.64295,1.64305,39200000.0
2008-05-05 12:25:00,1.64305,1.64355,1.64285,1.6434,66500000.0
2008-05-05 12:30:00,1.64345,1.64385,1.64345,1.64385,84600000.0
2008-05-05 12:35:00,1.64385,1.64455,1.64385,1.6444,129300000.0
2008-05-05 12:40:00,1.64445,1.64445,1.64395,1.64425,42800000.0
2008-05-05 12:45:00,1.64415,1.64425,1.64255,1.6427,66500000.0
2008-05-05 12:50:00,1.64265,1.64325,1.6426,1.64305,226300000.0
2008-05-05 12:55:00,1.64295,1.64315,1.6423,1.643,92800000.0
2008-05-05 13:00:00,1.64305,1.6431,1.64245,1.64245,81400000.0
2008-05-05 13:05:00,1.64245,1.64275,1.6416,1.6424,171000000.0
2008-05-05 13:10:00,1.6424,1.64285,1.64205,1.64235,138800000.0
2008-05-05 13:15:00,1.6423,1.64305,1.6418,1.64305,251800000.0
2008-05-05 13:20:00,1.64295,1.643,1.64215,1.64235,136000000.0
2008-05-05 13:25:00,1.6424,1.64285,1.6423,1.6425,115800001.0
2008-05-05 13:30:00,1.64245,1.64295,1.6421,1.64275,84500000.0
2008-05-05 13:35:00,1.64265,1.6428,1.6422,1.6422,49500000.0
2008-05-05 13:40:00,1.6421,1.6428,1.6414,1.64175,92500000.0
2008-05-05 13:45:00,1.64165,1.64255,1.64165,1.6423,75100000.0
2008-05-05 13:50:00,1.6423,1.64235,1.64205,1.6423,54300000.0
2008-05-05 13:55:00,1.6422,1.64285,1.6414,1.64145,97100000.0
2008-05-05 14:00:00,1.64145,1.64255,1.64145,1.64215,77600000.0
2008-05-05 14:05:00,1.64225,1.6425,1.64205,1.6422,79700000.0
2008-05-05 14:10:00,1.64215,1.64275,1.64215,1.6423,116800000.0
2008-05-05 14:15:00,1.64235,1.64405,1.6421,1.6437,134200000.0
2008-05-05 14:20:00,1.64365,1.6437,1.64155,1.6419,314400000.0
2008-05-05 14:25:00,1.64195,1.64225,1.6414,1.64205,322600000.0
2008-05-05 14:30:00,1.64205,1.64245,1.64185,1.64215,167700000.0
2008-05-05 14:35:00,1.64215,1.64215,1.64045,1.64065,170500000.0
2008-05-05 14:40:00,1.64065,1.64085,1.63815,1.63825,341800000.0
2008-05-05 14:45:00,1.6383,1.63935,1.63825,1.63885,339200000.0
2008-05-05 14:50:00,1.63875,1.64005,1.63855,1.63965,177700000.0
2008-05-05 14:55:00,1.6396,1.6403,1.63885,1.63985,210800000.0
2008-05-05 15:00:00,1.6399,1.64025,1.63945,1.63965,149400000.0
2008-05-05 15:05:00,1.63965,1.64045,1.63965,1.63965,114600000.0
2008-05-05 15:10:00,1.63965,1.64,1.63895,1.63945,198600000.0
2008-05-05 15:15:00,1.63945,1.6406,1.63935,1.63995,396500000.0
2008-05-05 15:20:00,1.63995,1.6405,1.6399,1.64015,264300000.0
2008-05-05 15:25:00,1.64015,1.64055,1.63965,1.64045,338400000.0
2008-05-05 15:30:00,1.6404,1.64085,1.63985,1.64035,146900000.0
2008-05-05 15:35:00,1.64035,1.64085,1.63995,1.64035,119300000.0
2008-05-05 15:40:00,1.64055,1.64125,1.64035,1.6409,209300000.0
2008-05-05 15:45:00,1.64095,1.64135,1.64025,1.64045,466399999.0
2008-05-05 15:50:00,1.64045,1.64075,1.64015,1.64065,171200000.0
2008-05-05 15:55:00,1.64065,1.64115,1.63985,1.6401,304100000.0
2008-05-05 16:00:00,1.6402,1.6402,1.6374,1.63805,550300000.0
2008-05-05 16:05:00,1.63795,1.63865,1.6367,1.63775,259100000.0
2008-05-05 16:10:00,1.6378,1.63945,1.63755,1.63795,257900000.0
2008-05-05 16:15:00,1.6379,1.63855,1.6378,1.63795,219600000.0
2008-05-05 16:20:00,1.638,1.6386,1.6374,1.63835,203100000.0
2008-05-05 16:25:00,1.6384,1.63905,1.6381,1.63865,179700000.0
2008-05-05 16:30:00,1.63845,1.63855,1.63705,1.63775,496000000.0
2008-05-05 16:35:00,1.63775,1.63795,1.63535,1.63595,709200000.0
2008-05-05 16:40:00,1.63595,1.6367,1.63435,1.63475,269200000.0
2008-05-05 16:45:00,1.63475,1.6356,1.63395,1.63425,238800000.0
2008-05-05 16:50:00,1.63425,1.63535,1.6342,1.63525,327300000.0
2008-05-05 16:55:00,1.63525,1.63705,1.63525,1.63605,340900000.0
2008-05-05 17:00:00,1.63605,1.637,1.6359,1.63655,186400000.0
2008-05-05 17:05:00,1.63655,1.63825,1.63635,1.63825,210200000.0
2008-05-05 17:10:00,1.63825,1.63825,1.6367,1.63755,120900000.0
2008-05-05 17:15:00,1.63755,1.6384,1.63725,1.63745,471100000.0
2008-05-05 17:20:00,1.63755,1.63775,1.6367,1.6372,169100000.0
2008-05-05 17:25:00,1.6372,1.6376,1.6367,1.6371,158900000.0
2008-05-05 17:30:00,1.6371,1.63765,1.63655,1.6367,166600000.0
2008-05-05 17:35:00,1.63675,1.6376,1.63675,1.63735,169600000.0
2008-05-05 17:40:00,1.63735,1.63825,1.63725,1.63795,144200000.0
2008-05-05 17:45:00,1.63795,1.63885,1.6378,1.63875,113800000.0
2008-05-05 17:50:00,1.63875,1.63875,1.6379,1.638,114100000.0
2008-05-05 17:55:00,1.63795,1.63885,1.63785,1.6385,160400000.0
2008-05-05 18:00:00,1.63855,1.63865,1.63805,1.63825,57000000.0
2008-05-05 18:05:00,1.63835,1.63845,1.63775,1.6378,80300000.0
2008-05-05 18:10:00,1.63775,1.63845,1.63775,1.638,31200000.0
2008-05-05 18:15:00,1.6381,1.63845,1.63805,1.6383,41300000.0
2008-05-05 18:20:00,1.6383,1.6386,1.63765,1.6379,41100000.0
2008-05-05 18:25:00,1.638,1.6386,1.638,1.63805,41000000.0
2008-05-05 18:30:00,1.63805,1.6381,1.63765,1.63775,35800000.0
2008-05-05 18:35:00,1.6377,1.63805,1.6376,1.6379,25000000.0
2008-05-05 18:40:00,1.638,1.63815,1.6375,1.6375,30600000.0
2008-05-05 18:45:00,1.6375,1.63755,1.63725,1.63725,36600000.0
2008-05-05 18:50:00,1.63725,1.6377,1.6372,1.63765,16800000.0
2008-05-05 18:55:00,1.6376,1.63835,1.6376,1.63835,43300000.0
2008-05-05 19:00:00,1.63825,1.63835,1.6377,1.63785,51600000.0
2008-05-05 19:05:00,1.63785,1.63815,1.6376,1.6377,33800000.0
2008-05-05 19:10:00,1.63765,1.6385,1.6367,1.6381,90500000.0
2008-05-05 19:15:00,1.63835,1.6389,1.6375,1.63835,97200000.0
2008-05-05 19:20:00,1.63835,1.6393,1.63815,1.63885,109600000.0
2008-05-05 19:25:00,1.63875,1.639,1.6387,1.6388,40800000.0
2008-05-05 19:30:00,1.63875,1.63875,1.63845,1.63855,27200000.0
2008-05-05 19:35:00,1.63865,1.6392,1.63845,1.6385,37400000.0
2008-05-05 19:40:00,1.6386,1.6394,1.6385,1.63875,32600000.0
2008-05-05 19:45:00,1.63875,1.63935,1.6384,1.6393,35400000.0
2008-05-05 19:50:00,1.63945,1.63985,1.63905,1.63905,49300000.0
2008-05-05 19:55:00,1.6391,1.64015,1.63895,1.6399,46000000.0
2008-05-05 20:00:00,1.6398,1.6399,1.6392,1.6393,42200000.0
2008-05-05 20:05:00,1.63935,1.63935,1.6386,1.6392,37800000.0
2008-05-05 20:10:00,1.63915,1.63935,1.6384,1.6384,71600000.0
2008-05-05 20:15:00,1.6385,1.63905,1.63835,1.63905,59900000.0
2008-05-05 20:20:00,1.63905,1.63905,1.63745,1.6377,77000000.0
2008-05-05 20:25:00,1.63795,1.6386,1.63745,1.6375,135600000.0
2008-05-05 20:30:00,1.63745,1.6376,1.63665,1.63735,81600000.0
2008-05-05 20:35:00,1.63725,1.6376,1.63695,1.6375,64700000.0
2008-05-05 20:40:00,1.63745,1.63785,1.63735,1.6376,25100000.0
2008-05-05 20:45:00,1.6377,1.6377,1.6369,1.63715,26900000.0
2008-05-05 20:50:00,1.6371,1.6375,1.63685,1.6375,42800000.0
2008-05-05 20:55:00,1.63745,1.63765,1.63675,1.63695,47500000.0
2008-05-05 21:00:00,1.63695,1.63705,1.63625,1.63635,29100000.0
2008-05-05 21:05:00,1.63635,1.63715,1.63605,1.63705,61100000.0
2008-05-05 21:10:00,1.63715,1.63755,1.637,1.6373,48200000.0
2008-05-05 21:15:00,1.6372,1.63755,1.63685,1.63695,51500000.0
2008-05-05 21:20:00,1.637,1.6371,1.63645,1.63645,59700000.0
2008-05-05 21:25:00,1.6365,1.63705,1.63645,1.6366,24500000.0
2008-05-05 21:30:00,1.6366,1.6369,1.63645,1.63655,34100000.0
2008-05-05 21:35:00,1.6366,1.63685,1.6364,1.6364,23200000.0
2008-05-05 21:40:00,1.63645,1.63675,1.6364,1.63665,28100000.0
2008-05-05 21:45:00,1.63655,1.63685,1.6365,1.6366,18200000.0
2008-05-05 21:50:00,1.63655,1.6368,1.63655,1.63655,20400000.0
2008-05-05 21:55:00,1.63655,1.63665,1.6361,1.6361,37400000.0
2008-05-05 22:00:00,1.63615,1.6363,1.6358,1.63595,34800000.0
2008-05-05 22:05:00,1.63595,1.63645,1.6359,1.63615,47100000.0
2008-05-05 22:10:00,1.63615,1.63635,1.6361,1.63635,20200000.0
2008-05-05 22:15:00,1.63635,1.63695,1.63615,1.6364,54500000.0
2008-05-05 22:20:00,1.63645,1.6367,1.6362,1.6367,41400000.0
2008-05-05 22:25:00,1.63675,1.6368,1.6363,1.6365,26600000.0
2008-05-05 22:30:00,1.63655,1.63655,1.6361,1.63625,44200000.0
2008-05-05 22:35:00,1.63635,1.6368,1.6363,1.6364,25500000.0
2008-05-05 22:40:00,1.63635,1.637,1.63625,1.6368,97500000.0
2008-05-05 22:45:00,1.6369,1.6371,1.63645,1.6367,91600000.0
2008-05-05 22:50:00,1.63685,1.637,1.6367,1.6368,60100000.0
2008-05-05 22:55:00,1.6368,1.6368,1.6368,1.6368,7200000.0
2008-05-05 23:00:00,1.6368,1.6368,1.6361,1.6365,111200000.0
2008-05-05 23:05:00,1.6366,1.6368,1.6365,1.6368,56800000.0
2008-05-05 23:10:00,1.6369,1.637,1.6366,1.637,12400000.0
2008-05-05 23:15:00,1.6371,1.6371,1.6366,1.6367,22000000.0
2008-05-05 23:20:00,1.6366,1.6367,1.6364,1.6365,2000000.0
2008-05-05 23:25:00,1.6364,1.6365,1.6362,1.6364,48000000.0
2008-05-05 23:30:00,1.6366,1.6369,1.6362,1.6369,306700000.0
2008-05-05 23:35:00,1.6369,1.6375,1.6368,1.637,191700000.0
2008-05-05 23:40:00,1.637,1.637,1.6368,1.6369,8100000.0
2008-05-05 23:45:00,1.6368,1.6374,1.6368,1.6373,39600000.0
2008-05-05 23:50:00,1.6373,1.6376,1.6369,1.6372,39300000.0
2008-05-05 23:55:00,1.6372,1.6373,1.6368,1.6373,63400000.0
2008-05-06 00:00:00,1.6373,1.6375,1.637,1.6374,222300000.0
2008-05-06 00:05:00,1.6374,1.6384,1.6373,1.638,111600000.0
2008-05-06 00:10:00,1.638,1.6383,1.6378,1.6381,233700000.0
2008-05-06 00:15:00,1.6379,1.6384,1.6379,1.6384,140300000.0
2008-05-06 00:20:00,1.6384,1.6386,1.6381,1.6385,51500000.0
2008-05-06 00:25:00,1.6385,1.6388,1.6383,1.6386,216400000.0
2008-05-06 00:30:00,1.6388,1.6388,1.6384,1.6387,89700000.0
2008-05-06 00:35:00,1.6387,1.6387,1.6382,1.6383,206400000.0
2008-05-06 00:40:00,1.6383,1.6383,1.6379,1.6379,101900000.0
2008-05-06 00:45:00,1.6379,1.6382,1.6377,1.6378,106900000.0
2008-05-06 00:50:00,1.6379,1.6385,1.6379,1.6384,41100000.0
2008-05-06 00:55:00,1.6385,1.6385,1.6376,1.6378,298900000.0
2008-05-06 01:00:00,1.6378,1.6381,1.6377,1.6381,118000000.0
2008-05-06 01:05:00,1.638,1.6383,1.6375,1.6375,267400000.0
2008-05-06 01:10:00,1.6375,1.6381,1.6374,1.6381,72700000.0
2008-05-06 01:15:00,1.6381,1.6382,1.6373,1.6376,132900000.0
2008-05-06 01:20:00,1.6377,1.6379,1.6376,1.6378,29500000.0
2008-05-06 01:25:00,1.6378,1.6383,1.6375,1.638,128500000.0
2008-05-06 01:30:00,1.6381,1.6382,1.6376,1.6382,125200000.0
2008-05-06 01:35:00,1.6381,1.6381,1.6376,1.6378,552400000.0
2008-05-06 01:40:00,1.6378,1.6388,1.6377,1.6382,26600000.0
2008-05-06 01:45:00,1.6382,1.6389,1.6382,1.6387,109600000.0
2008-05-06 01:50:00,1.6387,1.639,1.6383,1.6386,246000000.0
2008-05-06 01:55:00,1.6387,1.6387,1.6379,1.6383,80600000.0
2008-05-06 02:00:00,1.6383,1.639,1.6383,1.6388,185600000.0
2008-05-06 02:05:00,1.6388,1.6391,1.6384,1.6386,164000000.0
2008-05-06 02:10:00,1.6386,1.639,1.6381,1.6382,138300000.0
2008-05-06 02:15:00,1.6383,1.6387,1.6382,1.6385,581900000.0
2008-05-06 02:20:00,1.6385,1.6388,1.6383,1.6387,162800000.0
2008-05-06 02:25:00,1.6385,1.639,1.6385,1.639,118000000.0
2008-05-06 02:30:00,1.6391,1.6394,1.6387,1.6391,142000000.0
2008-05-06 02:35:00,1.6391,1.6398,1.639,1.6394,274300000.0
2008-05-06 02:40:00,1.6394,1.6396,1.639,1.639,110300000.0
2008-05-06 02:45:00,1.6389,1.6391,1.6387,1.6388,637300000.0
2008-05-06 02:50:00,1.6387,1.6393,1.6387,1.6391,172000000.0
2008-05-06 02:55:00,1.6392,1.6393,1.6389,1.6392,115400000.0
2008-05-06 03:00:00,1.6392,1.6394,1.6389,1.6391,334600000.0
2008-05-06 03:05:00,1.6392,1.64,1.6391,1.64,309900000.0
2008-05-06 03:10:00,1.6401,1.6407,1.6398,1.6403,435800000.0
2008-05-06 03:15:00,1.6402,1.6404,1.6398,1.6399,292500000.0
2008-05-06 03:20:00,1.64,1.6407,1.6399,1.6406,92200000.0
2008-05-06 03:25:00,1.6407,1.6412,1.6401,1.6401,424100000.0
2008-05-06 03:30:00,1.6402,1.6405,1.6398,1.6405,267900000.0
2008-05-06 03:35:00,1.6405,1.6406,1.6398,1.6402,176900000.0
2008-05-06 03:40:00,1.6402,1.6402,1.6397,1.6398,114700000.0
2008-05-06 03:45:00,1.6399,1.6399,1.6393,1.6393,98500000.0
2008-05-06 03:50:00,1.6393,1.6394,1.6378,1.6379,283800000.0
2008-05-06 03:55:00,1.638,1.6382,1.6373,1.6377,449100000.0
2008-05-06 04:00:00,1.6377,1.6379,1.6373,1.6377,196400000.0
2008-05-06 04:05:00,1.6377,1.6377,1.6374,1.6377,105000000.0
2008-05-06 04:10:00,1.6377,1.638,1.6374,1.6375,133300000.0
2008-05-06 04:15:00,1.6375,1.638,1.6374,1.6379,238700000.0
2008-05-06 04:20:00,1.63785,1.639,1.6378,1.63845,109700000.0
2008-05-06 04:25:00,1.6384,1.6394,1.6381,1.6393,178200000.0
2008-05-06 04:30:00,1.6393,1.6393,1.63875,1.6389,61900000.0
2008-05-06 04:35:00,1.6388,1.6389,1.6385,1.6388,95100000.0
2008-05-06 04:40:00,1.6388,1.639,1.6384,1.6384,162500000.0
2008-05-06 04:45:00,1.6384,1.6384,1.6381,1.6384,307100000.0
2008-05-06 04:50:00,1.6384,1.6384,1.6377,1.638,119200000.0
2008-05-06 04:55:00,1.638,1.6385,1.6379,1.6382,175400000.0
2008-05-06 05:00:00,1.6384,1.6389,1.6382,1.6387,415900000.0
2008-05-06 05:05:00,1.63865,1.6392,1.6383,1.63895,179100000.0
2008-05-06 05:10:00,1.63905,1.63925,1.63885,1.639,35900000.0
2008-05-06 05:15:00,1.639,1.6392,1.63845,1.63885,116400000.0
2008-05-06 05:20:00,1.6388,1.639,1.63865,1.6387,95800000.0
2008-05-06 05:25:00,1.63875,1.6392,1.63845,1.63845,103700000.0
2008-05-06 05:30:00,1.6384,1.6391,1.6384,1.6387,44300000.0
2008-05-06 05:35:00,1.6387,1.6389,1.6385,1.6385,25800000.0
2008-05-06 05:40:00,1.6385,1.6387,1.6383,1.6383,28800000.0
2008-05-06 05:45:00,1.6382,1.6387,1.6379,1.6385,191800000.0
2008-05-06 05:50:00,1.6386,1.6386,1.6379,1.6382,38200000.0
2008-05-06 05:55:00,1.6382,1.6384,1.638,1.638,32900000.0
2008-05-06 06:00:00,1.638,1.63855,1.63785,1.6379,34400000.0
2008-05-06 06:05:00,1.6379,1.6383,1.6377,1.6379,46000000.0
2008-05-06 06:10:00,1.6378,1.6379,1.63745,1.6375,45800000.0
2008-05-06 06:15:00,1.6375,1.6376,1.6374,1.63745,5600000.0
2008-05-06 06:20:00,1.6376,1.63765,1.6372,1.6375,103100000.0
2008-05-06 06:25:00,1.63745,1.63785,1.63585,1.63625,486200000.0
2008-05-06 06:30:00,1.63585,1.64245,1.63585,1.642,823100000.0
2008-05-06 06:35:00,1.6418,1.64305,1.64055,1.64305,358100000.0
2008-05-06 06:40:00,1.64305,1.6444,1.6425,1.64305,263600000.0
2008-05-06 06:45:00,1.643,1.64325,1.6417,1.64195,136900000.0
2008-05-06 06:50:00,1.64195,1.64195,1.64095,1.64135,117500000.0
2008-05-06 06:55:00,1.64135,1.64295,1.64125,1.642,188800000.0
2008-05-06 07:00:00,1.6419,1.64295,1.6419,1.64245,288200000.0
2008-05-06 07:05:00,1.64245,1.64275,1.64155,1.64205,468700000.0
2008-05-06 07:10:00,1.6422,1.64255,1.64195,1.64225,130500000.0
2008-05-06 07:15:00,1.6422,1.643,1.6422,1.64255,148100000.0
2008-05-06 07:20:00,1.64255,1.64265,1.64095,1.64125,162200000.0
2008-05-06 07:25:00,1.6412,1.6421,1.6409,1.64135,159700000.0
2008-05-06 07:30:00,1.64135,1.64225,1.6412,1.6417,107200000.0
2008-05-06 07:35:00,1.6418,1.64205,1.6415,1.64155,92300000.0
2008-05-06 07:40:00,1.64155,1.64195,1.6415,1.6417,224900000.0
2008-05-06 07:45:00,1.6417,1.64195,1.64145,1.6416,332600000.0
2008-05-06 07:50:00,1.6416,1.64185,1.64125,1.6416,111000000.0
2008-05-06 07:55:00,1.64155,1.64265,1.64135,1.64185,116000000.0
2008-05-06 08:00:00,1.64185,1.64205,1.641,1.64155,230600000.0
2008-05-06 08:05:00,1.64155,1.64175,1.64125,1.64175,141800000.0
2008-05-06 08:10:00,1.64155,1.64165,1.64105,1.64125,164300000.0
2008-05-06 08:15:00,1.64115,1.6413,1.6406,1.64075,185900000.0
2008-05-06 08:20:00,1.64085,1.64125,1.64005,1.64125,286800000.0
2008-05-06 08:25:00,1.64125,1.64205,1.64085,1.6415,221000000.0
2008-05-06 08:30:00,1.6415,1.6424,1.6412,1.6424,145500000.0
2008-05-06 08:35:00,1.6425,1.6429,1.64155,1.64195,281100000.0
2008-05-06 08:40:00,1.64195,1.6426,1.6411,1.6419,331400000.0
2008-05-06 08:45:00,1.6419,1.6422,1.6416,1.6418,118500000.0
2008-05-06 08:50:00,1.6418,1.6421,1.63995,1.64,201600000.0
2008-05-06 08:55:00,1.64,1.6403,1.639,1.6393,238900000.0
2008-05-06 09:00:00,1.6393,1.6396,1.63725,1.6378,385600000.0
2008-05-06 09:05:00,1.6378,1.6387,1.63755,1.6383,283400000.0
2008-05-06 09:10:00,1.63835,1.6386,1.6375,1.6383,240500000.0
2008-05-06 09:15:00,1.6382,1.6388,1.6374,1.6378,161400000.0
2008-05-06 09:20:00,1.6378,1.63795,1.637,1.6373,184000000.0
2008-05-06 09:25:00,1.6373,1.63805,1.6367,1.63755,210800000.0
2008-05-06 09:30:00,1.63765,1.6382,1.6368,1.6371,338300000.0
2008-05-06 09:35:00,1.6371,1.6373,1.63485,1.63495,465400000.0
2008-05-06 09:40:00,1.63495,1.63545,1.63485,1.63515,346500000.0
2008-05-06 09:45:00,1.6352,1.636,1.6351,1.63545,368000000.0
2008-05-06 09:50:00,1.63545,1.63575,1.63485,1.6351,264900000.0
2008-05-06 09:55:00,1.63515,1.63545,1.63385,1.63415,519700000.0
2008-05-06 10:00:00,1.63415,1.63465,1.63385,1.6342,492500000.0
2008-05-06 10:05:00,1.6342,1.63465,1.63395,1.63415,173000000.0
2008-05-06 10:10:00,1.63425,1.635,1.63385,1.63395,319600000.0
2008-05-06 10:15:00,1.6341,1.63525,1.63395,1.63515,247500000.0
2008-05-06 10:20:00,1.6352,1.63615,1.6349,1.6359,289800000.0
2008-05-06 10:25:00,1.6359,1.63625,1.63555,1.6357,111700000.0
2008-05-06 10:30:00,1.63585,1.63755,1.63575,1.63705,269500000.0
2008-05-06 10:35:00,1.637,1.63755,1.6369,1.63755,207800000.0
2008-05-06 10:40:00,1.6376,1.63765,1.63645,1.637,286000000.0
2008-05-06 10:45:00,1.637,1.63745,1.6369,1.63735,191100000.0
2008-05-06 10:50:00,1.63735,1.63765,1.6358,1.6358,407800000.0
2008-05-06 10:55:00,1.6357,1.63665,1.63525,1.6363,368100000.0
2008-05-06 11:00:00,1.6364,1.6377,1.6364,1.63755,253700000.0
2008-05-06 11:05:00,1.63755,1.63785,1.63675,1.63715,159000000.0
2008-05-06 11:10:00,1.63705,1.63885,1.6366,1.6381,190300000.0
2008-05-06 11:15:00,1.6381,1.6386,1.63775,1.6379,202300000.0
2008-05-06 11:20:00,1.63785,1.63795,1.6366,1.6375,268200000.0
2008-05-06 11:25:00,1.6375,1.6381,1.6367,1.6372,224300000.0
2008-05-06 11:30:00,1.6372,1.63755,1.63625,1.63745,204800000.0
2008-05-06 11:35:00,1.63755,1.63895,1.6373,1.63875,164600000.0
2008-05-06 11:40:00,1.63865,1.63995,1.6384,1.63995,311700000.0
2008-05-06 11:45:00,1.64005,1.6402,1.6386,1.6391,333200000.0
2008-05-06 11:50:00,1.6391,1.63945,1.63835,1.6391,238100000.0
2008-05-06 11:55:00,1.63905,1.6396,1.63855,1.63945,317700000.0
2008-05-06 12:00:00,1.6395,1.6399,1.6392,1.63935,271600000.0
2008-05-06 12:05:00,1.6394,1.6402,1.6392,1.6398,186500000.0
2008-05-06 12:10:00,1.63985,1.6402,1.6393,1.63985,267900000.0
2008-05-06 12:15:00,1.6399,1.64135,1.6397,1.6404,291500000.0
2008-05-06 12:20:00,1.6404,1.64125,1.6402,1.64105,320500000.0
2008-05-06 12:25:00,1.64115,1.64165,1.64065,1.64125,381000000.0
2008-05-06 12:30:00,1.64135,1.6416,1.64035,1.64045,247500000.0
2008-05-06 12:35:00,1.6405,1.6408,1.64035,1.6404,142800000.0
2008-05-06 12:40:00,1.64045,1.64075,1.64,1.6404,156900000.0
2008-05-06 12:45:00,1.64045,1.6408,1.6401,1.6406,150900000.0
2008-05-06 12:50:00,1.64055,1.64145,1.6403,1.64135,222400000.0
2008-05-06 12:55:00,1.64135,1.64215,1.64115,1.6419,192800000.0
2008-05-06 13:00:00,1.64185,1.64215,1.64125,1.64145,130500000.0
2008-05-06 13:05:00,1.64145,1.64145,1.64085,1.64115,285300000.0
2008-05-06 13:10:00,1.64115,1.64125,1.6405,1.6406,153200000.0
2008-05-06 13:15:00,1.6406,1.6411,1.64025,1.6411,202000000.0
2008-05-06 13:20:00,1.641,1.64325,1.64075,1.64285,267600000.0
2008-05-06 13:25:00,1.64275,1.6439,1.64265,1.64295,367200000.0
2008-05-06 13:30:00,1.64295,1.64315,1.6421,1.64245,453200000.0
2008-05-06 13:35:00,1.64245,1.6449,1.6424,1.64425,432300000.0
2008-05-06 13:40:00,1.6442,1.64515,1.64375,1.64485,395200000.0
2008-05-06 13:45:00,1.6449,1.64545,1.64415,1.6443,471000000.0
2008-05-06 13:50:00,1.6443,1.64505,1.64415,1.6445,331200000.0
2008-05-06 13:55:00,1.64455,1.6446,1.6441,1.6441,213400000.0
2008-05-06 14:00:00,1.64415,1.64475,1.6441,1.64465,136400000.0
2008-05-06 14:05:00,1.64465,1.64545,1.64455,1.64535,234300000.0
2008-05-06 14:10:00,1.6453,1.6454,1.64455,1.64455,398200000.0
2008-05-06 14:15:00,1.64455,1.64465,1.64365,1.64365,453600000.0
2008-05-06 14:20:00,1.64365,1.64455,1.64335,1.64335,407000000.0
2008-05-06 14:25:00,1.6434,1.6438,1.64295,1.6435,457500000.0
2008-05-06 14:30:00,1.64355,1.6441,1.6429,1.64395,480700000.0
2008-05-06 14:35:00,1.64395,1.64405,1.64275,1.6429,347100000.0
2008-05-06 14:40:00,1.6429,1.64305,1.6423,1.6428,292400000.0
2008-05-06 14:45:00,1.6428,1.64305,1.641,1.64175,494500000.0
2008-05-06 14:50:00,1.64175,1.644,1.64175,1.6438,505000000.0
2008-05-06 14:55:00,1.64385,1.64455,1.6428,1.6442,723200000.0
2008-05-06 15:00:00,1.64425,1.6448,1.64405,1.64425,487100000.0
2008-05-06 15:05:00,1.64425,1.64505,1.6442,1.6445,470100000.0
2008-05-06 15:10:00,1.6444,1.6448,1.6436,1.64465,419000000.0
2008-05-06 15:15:00,1.6446,1.64515,1.64375,1.64385,309100000.0
2008-05-06 15:20:00,1.6439,1.64395,1.64275,1.64285,425600000.0
2008-05-06 15:25:00,1.6429,1.64315,1.6426,1.64285,205300000.0
2008-05-06 15:30:00,1.6428,1.6443,1.64265,1.64395,373700000.0
2008-05-06 15:35:00,1.644,1.6443,1.64355,1.6442,395000000.0
2008-05-06 15:40:00,1.6442,1.6457,1.6442,1.64545,227600000.0
2008-05-06 15:45:00,1.64545,1.6458,1.6443,1.64445,241300000.0
2008-05-06 15:50:00,1.6444,1.64445,1.6434,1.6434,149600000.0
2008-05-06 15:55:00,1.6434,1.64395,1.6429,1.64365,203400000.0
2008-05-06 16:00:00,1.6436,1.6439,1.6423,1.64235,427300000.0
2008-05-06 16:05:00,1.64235,1.64395,1.6423,1.6433,724300000.0
2008-05-06 16:10:00,1.64325,1.6435,1.6419,1.643,542100000.0
2008-05-06 16:15:00,1.64295,1.6433,1.64185,1.64225,569500000.0
2008-05-06 16:20:00,1.64225,1.64265,1.64195,1.642,376200000.0
2008-05-06 16:25:00,1.64205,1.64265,1.6414,1.6424,402800000.0
2008-05-06 16:30:00,1.6424,1.64345,1.6423,1.64315,250500000.0
2008-05-06 16:35:00,1.64315,1.64365,1.64215,1.64225,305800000.0
2008-05-06 16:40:00,1.64225,1.64225,1.64115,1.64135,325600000.0
2008-05-06 16:45:00,1.6413,1.64145,1.64055,1.64055,294700000.0
2008-05-06 16:50:00,1.64055,1.641,1.64,1.64025,262200000.0
2008-05-06 16:55:00,1.64035,1.64115,1.6399,1.64105,290200000.0
2008-05-06 17:00:00,1.6411,1.6411,1.64045,1.6408,300100000.0
2008-05-06 17:05:00,1.64075,1.64085,1.63955,1.6398,962200000.0
2008-05-06 17:10:00,1.6398,1.64015,1.6393,1.6395,361300000.0
2008-05-06 17:15:00,1.63955,1.63995,1.63885,1.63935,387900000.0
2008-05-06 17:20:00,1.6393,1.63955,1.63845,1.6388,385800000.0
2008-05-06 17:25:00,1.6387,1.63915,1.6383,1.6384,260900000.0
2008-05-06 17:30:00,1.6384,1.64015,1.6384,1.6398,383000000.0
2008-05-06 17:35:00,1.63985,1.6399,1.63905,1.63945,262000000.0
2008-05-06 17:40:00,1.63945,1.6396,1.63815,1.63855,192700000.0
2008-05-06 17:45:00,1.6385,1.6391,1.6381,1.63825,269600000.0
2008-05-06 17:50:00,1.63825,1.63925,1.63815,1.6392,319900000.0
2008-05-06 17:55:00,1.6392,1.6399,1.63905,1.63975,401800000.0
2008-05-06 18:00:00,1.6397,1.6399,1.63895,1.639,112300000.0
2008-05-06 18:05:00,1.63905,1.6397,1.6388,1.639,84500000.0
2008-05-06 18:10:00,1.6391,1.63945,1.6387,1.6392,105700000.0
2008-05-06 18:15:00,1.6393,1.63965,1.63905,1.63935,86100000.0
2008-05-06 18:20:00,1.63935,1.6395,1.63865,1.63875,78000000.0
2008-05-06 18:25:00,1.6388,1.6394,1.63815,1.6384,110100000.0
2008-05-06 18:30:00,1.6385,1.63875,1.6378,1.6379,61000000.0
2008-05-06 18:35:00,1.63795,1.63795,1.6371,1.6375,87100000.0
2008-05-06 18:40:00,1.63755,1.6378,1.6365,1.6369,161800000.0
2008-05-06 18:45:00,1.6369,1.6374,1.6365,1.6374,54800000.0
2008-05-06 18:50:00,1.6373,1.6375,1.63625,1.6364,105300000.0
2008-05-06 18:55:00,1.63635,1.637,1.6358,1.6364,93000000.0
2008-05-06 19:00:00,1.6364,1.6365,1.6358,1.636,71100000.0
2008-05-06 19:05:00,1.636,1.6365,1.6358,1.63605,69400000.0
2008-05-06 19:10:00,1.636,1.63605,1.6355,1.63595,35200000.0
2008-05-06 19:15:00,1.636,1.6361,1.6353,1.6355,71600000.0
2008-05-06 19:20:00,1.6353,1.63575,1.63505,1.6356,86400000.0
2008-05-06 19:25:00,1.6355,1.6363,1.6354,1.63625,53800000.0
2008-05-06 19:30:00,1.63625,1.63715,1.6362,1.63715,52200000.0
2008-05-06 19:35:00,1.63715,1.63725,1.6365,1.6365,35600000.0
2008-05-06 19:40:00,1.63655,1.6369,1.6364,1.6366,62800000.0
2008-05-06 19:45:00,1.6366,1.63705,1.6359,1.6363,72000000.0
2008-05-06 19:50:00,1.63645,1.63645,1.63575,1.6358,47400000.0
2008-05-06 19:55:00,1.63575,1.6359,1.63535,1.6359,27100000.0
2008-05-06 20:00:00,1.636,1.63685,1.63565,1.63635,65600000.0
2008-05-06 20:05:00,1.63635,1.63645,1.6362,1.6363,27600000.0
2008-05-06 20:10:00,1.63625,1.63635,1.63535,1.6355,62000000.0
2008-05-06 20:15:00,1.6356,1.63605,1.6353,1.63545,55700000.0
2008-05-06 20:20:00,1.6357,1.63615,1.63555,1.6357,48800000.0
2008-05-06 20:25:00,1.63595,1.63605,1.6356,1.63605,21200000.0
2008-05-06 20:30:00,1.636,1.6362,1.63555,1.63575,44400000.0
2008-05-06 20:35:00,1.6358,1.6359,1.6355,1.63575,37600000.0
2008-05-06 20:40:00,1.63575,1.6365,1.6357,1.6358,70900000.0
2008-05-06 20:45:00,1.63575,1.6362,1.6357,1.63595,39400000.0
2008-05-06 20:50:00,1.636,1.636,1.6348,1.63555,42400000.0
2008-05-06 20:55:00,1.6355,1.6357,1.63445,1.635,50100000.0
2008-05-06 21:00:00,1.6351,1.6355,1.6347,1.63535,91600000.0
2008-05-06 21:05:00,1.63535,1.63535,1.6349,1.6351,34800000.0
2008-05-06 21:10:00,1.63515,1.63525,1.6346,1.6347,47400000.0
2008-05-06 21:15:00,1.6346,1.635,1.6346,1.6348,36000000.0
2008-05-06 21:20:00,1.63485,1.6352,1.6348,1.6351,32000000.0
2008-05-06 21:25:00,1.63505,1.6352,1.6349,1.6349,16700000.0
2008-05-06 21:30:00,1.635,1.63535,1.63495,1.63505,19600000.0
2008-05-06 21:35:00,1.6351,1.63545,1.63495,1.6353,46700000.0
2008-05-06 21:40:00,1.6354,1.6354,1.6341,1.63415,65700000.0
2008-05-06 21:45:00,1.6342,1.63435,1.6332,1.6342,78700000.0
2008-05-06 21:50:00,1.63425,1.6348,1.63385,1.63465,67100000.0
2008-05-06 21:55:00,1.6346,1.6347,1.63405,1.63405,35300000.0
2008-05-06 22:00:00,1.634,1.634,1.6335,1.6338,45100000.0
2008-05-06 22:05:00,1.6337,1.6342,1.63335,1.63345,73600000.0
2008-05-06 22:10:00,1.63345,1.63375,1.63345,1.63355,47800000.0
2008-05-06 22:15:00,1.6336,1.63395,1.6334,1.63345,33600000.0
2008-05-06 22:20:00,1.6334,1.6336,1.63315,1.63315,28600000.0
2008-05-06 22:25:00,1.63315,1.6336,1.63265,1.6335,57900000.0
2008-05-06 22:30:00,1.63345,1.6343,1.6334,1.6341,61400000.0
2008-05-06 22:35:00,1.63415,1.63415,1.6333,1.63335,37000000.0
2008-05-06 22:40:00,1.6333,1.63465,1.6333,1.63465,64700000.0
2008-05-06 22:45:00,1.63465,1.6363,1.63425,1.63625,97300000.0
2008-05-06 22:50:00,1.63615,1.63615,1.6355,1.6357,87900000.0
2008-05-06 22:55:00,1.63565,1.63565,1.63545,1.6355,23000000.0
2008-05-06 23:00:00,1.6355,1.6364,1.6335,1.6354,375300000.0
2008-05-06 23:05:00,1.6354,1.6359,1.63365,1.6342,268900000.0
2008-05-06 23:10:00,1.6341,1.6344,1.634,1.6341,192800000.0
2008-05-06 23:15:00,1.6343,1.6343,1.6334,1.6342,241100000.0
2008-05-06 23:20:00,1.6343,1.6343,1.6341,1.6342,187500000.0
2008-05-06 23:25:00,1.6342,1.6354,1.6336,1.6348,272100000.0
2008-05-06 23:30:00,1.6348,1.6351,1.6346,1.6347,178400000.0
2008-05-06 23:35:00,1.6347,1.6352,1.6342,1.6351,179000000.0
2008-05-06 23:40:00,1.6353,1.6356,1.6346,1.6348,51800000.0
2008-05-06 23:45:00,1.6348,1.6355,1.6348,1.6351,55600000.0
2008-05-06 23:50:00,1.6352,1.6352,1.6347,1.635,164700000.0
2008-05-06 23:55:00,1.635,1.635,1.6346,1.6347,250600000.0
2008-05-07 00:00:00,1.6347,1.6349,1.6339,1.6341,87400000.0
2008-05-07 00:05:00,1.6341,1.6347,1.6337,1.6346,197200000.0
2008-05-07 00:10:00,1.6346,1.6351,1.6344,1.6344,240400000.0
2008-05-07 00:15:00,1.6344,1.6348,1.6343,1.63445,274800000.0
2008-05-07 00:20:00,1.63445,1.6351,1.6343,1.6349,349200000.0
2008-05-07 00:25:00,1.6349,1.6351,1.6346,1.6347,258400000.0
2008-05-07 00:30:00,1.6347,1.6349,1.634,1.6346,250100000.0
2008-05-07 00:35:00,1.6347,1.6348,1.6342,1.6343,273900000.0
2008-05-07 00:40:00,1.6344,1.6348,1.6342,1.6344,169800000.0
2008-05-07 00:45:00,1.6344,1.6348,1.6344,1.6348,68500000.0
2008-05-07 00:50:00,1.6348,1.6348,1.6342,1.6346,173700000.0
2008-05-07 00:55:00,1.6348,1.6353,1.6348,1.635,99500000.0
2008-05-07 01:00:00,1.635,1.6353,1.6347,1.6348,94200000.0
2008-05-07 01:05:00,1.6348,1.6357,1.6346,1.6352,83500000.0
2008-05-07 01:10:00,1.6353,1.6359,1.6349,1.6351,137800000.0
2008-05-07 01:15:00,1.635,1.6352,1.6348,1.635,43900000.0
2008-05-07 01:20:00,1.63495,1.6353,1.63415,1.6353,155800000.0
2008-05-07 01:25:00,1.6354,1.6355,1.6351,1.6353,93900000.0
2008-05-07 01:30:00,1.6353,1.6355,1.6346,1.6348,193700000.0
2008-05-07 01:35:00,1.6348,1.6348,1.63405,1.6342,139500000.0
2008-05-07 01:40:00,1.6342,1.6347,1.63385,1.6345,187700000.0
2008-05-07 01:45:00,1.6346,1.635,1.6343,1.6349,230500000.0
2008-05-07 01:50:00,1.6349,1.635,1.63435,1.6349,257100000.0
2008-05-07 01:55:00,1.6347,1.6348,1.6338,1.634,477900000.0
2008-05-07 02:00:00,1.634,1.6345,1.6336,1.6345,257800000.0
2008-05-07 02:05:00,1.6345,1.6346,1.6335,1.6336,371100000.0
2008-05-07 02:10:00,1.6337,1.6342,1.6334,1.6335,200700000.0
2008-05-07 02:15:00,1.6335,1.6346,1.6335,1.6343,242100000.0
2008-05-07 02:20:00,1.6343,1.6343,1.63375,1.6338,225100000.0
2008-05-07 02:25:00,1.6338,1.634,1.6332,1.6335,198100000.0
2008-05-07 02:30:00,1.6334,1.6339,1.6334,1.6339,136100000.0
2008-05-07 02:35:00,1.6338,1.6341,1.6337,1.6337,221300000.0
2008-05-07 02:40:00,1.6338,1.6338,1.6334,1.6337,116100000.0
2008-05-07 02:45:00,1.6337,1.634,1.63335,1.6339,141500000.0
2008-05-07 02:50:00,1.6339,1.6347,1.6331,1.6346,236400000.0
2008-05-07 02:55:00,1.63425,1.6349,1.63375,1.6344,299100000.0
2008-05-07 03:00:00,1.6343,1.6349,1.6343,1.6348,130200000.0
2008-05-07 03:05:00,1.6348,1.6352,1.6347,1.6351,118800000.0
2008-05-07 03:10:00,1.63515,1.6356,1.6348,1.6356,234100000.0
2008-05-07 03:15:00,1.6355,1.6357,1.635,1.6357,134600000.0
2008-05-07 03:20:00,1.6356,1.6357,1.63535,1.6356,45700000.0
2008-05-07 03:25:00,1.6356,1.63635,1.6353,1.63635,125700000.0
2008-05-07 03:30:00,1.63635,1.6366,1.6349,1.6349,263900000.0
2008-05-07 03:35:00,1.635,1.6352,1.6343,1.6345,107800000.0
2008-05-07 03:40:00,1.6346,1.6348,1.6342,1.6347,135300000.0
2008-05-07 03:45:00,1.6349,1.6355,1.6348,1.6353,212200000.0
2008-05-07 03:50:00,1.6353,1.6356,1.635,1.6353,85300000.0
2008-05-07 03:55:00,1.6352,1.6355,1.6348,1.6348,100600000.0
2008-05-07 04:00:00,1.6349,1.6349,1.6341,1.6344,101800000.0
2008-05-07 04:05:00,1.6343,1.6345,1.6336,1.6341,178900000.0
2008-05-07 04:10:00,1.6341,1.6342,1.6336,1.6341,157300000.0
2008-05-07 04:15:00,1.634,1.6345,1.6337,1.6343,120500000.0
2008-05-07 04:20:00,1.6344,1.6348,1.6342,1.6343,88000000.0
2008-05-07 04:25:00,1.6343,1.6349,1.6342,1.6348,115200000.0
2008-05-07 04:30:00,1.63475,1.6352,1.63435,1.6351,113100000.0
2008-05-07 04:35:00,1.6351,1.6363,1.6347,1.6352,327400000.0
2008-05-07 04:40:00,1.6352,1.6357,1.6352,1.6354,198100000.0
2008-05-07 04:45:00,1.6354,1.6361,1.6352,1.6361,73400000.0
2008-05-07 04:50:00,1.6361,1.6368,1.6356,1.636,173700000.0
2008-05-07 04:55:00,1.6361,1.6362,1.6358,1.6358,83700000.0
2008-05-07 05:00:00,1.6358,1.6358,1.6351,1.6351,181700000.0
2008-05-07 05:05:00,1.6352,1.6353,1.635,1.6352,35300000.0
2008-05-07 05:10:00,1.6351,1.6353,1.6348,1.635,72400000.0
2008-05-07 05:15:00,1.635,1.6358,1.635,1.6353,69300000.0
2008-05-07 05:20:00,1.6354,1.6355,1.6347,1.6351,110600000.0
2008-05-07 05:25:00,1.6351,1.6355,1.6341,1.6346,218700000.0
2008-05-07 05:30:00,1.6348,1.6352,1.6346,1.6352,40000000.0
2008-05-07 05:35:00,1.6352,1.6354,1.6349,1.635,94800000.0
2008-05-07 05:40:00,1.635,1.6353,1.6348,1.635,187300000.0
2008-05-07 05:45:00,1.635,1.6358,1.6349,1.6355,256600000.0
2008-05-07 05:50:00,1.6355,1.6357,1.635,1.6355,90700000.0
2008-05-07 05:55:00,1.6354,1.6356,1.635,1.6351,115800000.0
2008-05-07 06:00:00,1.6351,1.6351,1.6348,1.6348,27800000.0
2008-05-07 06:05:00,1.6348,1.6351,1.6346,1.6347,98600000.0
2008-05-07 06:10:00,1.6347,1.6348,1.6345,1.6347,12100000.0
2008-05-07 06:15:00,1.6348,1.635,1.6347,1.6347,47100000.0
2008-05-07 06:20:00,1.6348,1.6351,1.6348,1.635,32200000.0
2008-05-07 06:25:00,1.6349,1.6352,1.6347,1.6348,84500000.0
2008-05-07 06:30:00,1.6348,1.6354,1.6346,1.6352,228700000.0
2008-05-07 06:35:00,1.6352,1.6367,1.6352,1.6366,337500000.0
2008-05-07 06:40:00,1.6366,1.6368,1.6361,1.6362,59500000.0
2008-05-07 06:45:00,1.6362,1.6362,1.6354,1.6358,50400000.0
2008-05-07 06:50:00,1.6357,1.6357,1.6346,1.6353,66400000.0
2008-05-07 06:55:00,1.6353,1.6355,1.6353,1.6353,16600000.0
2008-05-07 07:00:00,1.6353,1.6358,1.6353,1.6357,47300000.0
2008-05-07 07:05:00,1.6356,1.6359,1.6348,1.6357,206000000.0
2008-05-07 07:10:00,1.6357,1.6361,1.6354,1.6359,210700000.0
2008-05-07 07:15:00,1.6359,1.6363,1.6356,1.6363,99300000.0
2008-05-07 07:20:00,1.6363,1.6365,1.6357,1.6361,66600000.0
2008-05-07 07:25:00,1.636,1.636,1.6353,1.63595,107700000.0
2008-05-07 07:30:00,1.6359,1.637,1.6357,1.63635,149600000.0
2008-05-07 07:35:00,1.6363,1.6372,1.6358,1.6364,249300000.0
2008-05-07 07:40:00,1.6364,1.6373,1.6358,1.6361,359500000.0
2008-05-07 07:45:00,1.6361,1.6366,1.63585,1.6362,274800000.0
2008-05-07 07:50:00,1.6363,1.637,1.6354,1.6363,258500000.0
2008-05-07 07:55:00,1.6363,1.6369,1.6354,1.63565,181500000.0
2008-05-07 08:00:00,1.6358,1.6365,1.63545,1.6355,290000000.0
2008-05-07 08:05:00,1.6357,1.6359,1.635,1.6356,179500000.0
2008-05-07 08:10:00,1.6356,1.6367,1.6353,1.6363,182300000.0
2008-05-07 08:15:00,1.6363,1.63685,1.6361,1.6365,138400000.0
2008-05-07 08:20:00,1.6367,1.6371,1.63595,1.6362,287900000.0
2008-05-07 08:25:00,1.63615,1.6365,1.6356,1.63625,395600000.0
2008-05-07 08:30:00,1.63625,1.6369,1.63575,1.636,184000000.0
2008-05-07 08:35:00,1.636,1.637,1.6358,1.63595,156500000.0
2008-05-07 08:40:00,1.636,1.6365,1.6355,1.6359,238300000.0
2008-05-07 08:45:00,1.6359,1.6367,1.63545,1.636,191500000.0
2008-05-07 08:50:00,1.6358,1.6363,1.6352,1.63565,89800000.0
2008-05-07 08:55:00,1.6356,1.6368,1.6352,1.63615,325800000.0
2008-05-07 09:00:00,1.6361,1.6369,1.636,1.6367,149800000.0
2008-05-07 09:05:00,1.6367,1.6374,1.6365,1.6372,174300000.0
2008-05-07 09:10:00,1.6372,1.6373,1.63575,1.6363,153600000.0
2008-05-07 09:15:00,1.6363,1.6366,1.6355,1.636,156100000.0
2008-05-07 09:20:00,1.636,1.63635,1.63495,1.6354,405100000.0
2008-05-07 09:25:00,1.6354,1.6361,1.635,1.63535,504599999.0
2008-05-07 09:30:00,1.6354,1.6366,1.6353,1.6364,109400000.0
2008-05-07 09:35:00,1.6364,1.63665,1.63565,1.6361,123400000.0
2008-05-07 09:40:00,1.6361,1.6369,1.636,1.63665,194700000.0
2008-05-07 09:45:00,1.63655,1.63795,1.63635,1.63765,129200000.0
2008-05-07 09:50:00,1.63765,1.63775,1.63585,1.63635,111400000.0
2008-05-07 09:55:00,1.63635,1.63635,1.63555,1.63595,79900000.0
2008-05-07 10:00:00,1.6359,1.63605,1.63465,1.635,161800000.0
2008-05-07 10:05:00,1.635,1.6355,1.63465,1.63545,96600000.0
2008-05-07 10:10:00,1.63545,1.63565,1.6352,1.6355,56000000.0
2008-05-07 10:15:00,1.63555,1.63595,1.63535,1.63595,97000000.0
2008-05-07 10:20:00,1.63595,1.6365,1.6353,1.63565,108400000.0
2008-05-07 10:25:00,1.63565,1.63585,1.6347,1.6347,121800000.0
2008-05-07 10:30:00,1.63475,1.6356,1.63465,1.63505,126300000.0
2008-05-07 10:35:00,1.63505,1.6363,1.63505,1.63595,146000000.0
2008-05-07 10:40:00,1.636,1.6367,1.6357,1.6357,121700000.0
2008-05-07 10:45:00,1.63565,1.6359,1.63485,1.63505,118900000.0
2008-05-07 10:50:00,1.63515,1.6363,1.63465,1.6352,102700000.0
2008-05-07 10:55:00,1.63525,1.6364,1.6349,1.63625,97000000.0
2008-05-07 11:00:00,1.6362,1.63635,1.63415,1.63475,337800000.0
2008-05-07 11:05:00,1.6347,1.6355,1.6342,1.63435,145100000.0
2008-05-07 11:10:00,1.6344,1.63475,1.6333,1.63445,149200000.0
2008-05-07 11:15:00,1.6345,1.6345,1.63375,1.63375,116100000.0
2008-05-07 11:20:00,1.63375,1.63405,1.6332,1.634,130600000.0
2008-05-07 11:25:00,1.63405,1.6346,1.63335,1.6335,186900000.0
2008-05-07 11:30:00,1.6334,1.634,1.63335,1.6339,94400000.0
2008-05-07 11:35:00,1.63395,1.6341,1.6335,1.6336,85500000.0
2008-05-07 11:40:00,1.6336,1.6344,1.63325,1.6342,143900000.0
2008-05-07 11:45:00,1.63415,1.6344,1.63375,1.63415,117600000.0
2008-05-07 11:50:00,1.6342,1.6346,1.634,1.63415,84700000.0
2008-05-07 11:55:00,1.6341,1.63415,1.63315,1.63345,92600000.0
2008-05-07 12:00:00,1.63345,1.63355,1.6301,1.63065,540600000.0
2008-05-07 12:05:00,1.63075,1.63155,1.62965,1.63135,307800000.0
2008-05-07 12:10:00,1.63135,1.63205,1.63005,1.63115,219900000.0
2008-05-07 12:15:00,1.6312,1.6318,1.6301,1.6303,174900000.0
2008-05-07 12:20:00,1.63025,1.6305,1.6296,1.63,175500000.0
2008-05-07 12:25:00,1.63,1.6302,1.6294,1.6298,188700000.0
2008-05-07 12:30:00,1.62985,1.6305,1.62965,1.6299,185000000.0
2008-05-07 12:35:00,1.62985,1.63075,1.6298,1.6302,93100000.0
2008-05-07 12:40:00,1.63025,1.6307,1.6297,1.6301,124000000.0
2008-05-07 12:45:00,1.6301,1.63035,1.6298,1.63015,82000000.0
2008-05-07 12:50:00,1.6301,1.6305,1.62985,1.6303,89000000.0
2008-05-07 12:55:00,1.63035,1.63045,1.62945,1.62945,70800000.0
2008-05-07 13:00:00,1.62945,1.6307,1.62935,1.63035,159200000.0
2008-05-07 13:05:00,1.63035,1.63035,1.62935,1.62995,102400000.0
2008-05-07 13:10:00,1.63005,1.631,1.62995,1.63085,108300000.0
2008-05-07 13:15:00,1.63075,1.6308,1.62935,1.62935,117300000.0
2008-05-07 13:20:00,1.62935,1.6299,1.62895,1.6298,98000000.0
2008-05-07 13:25:00,1.6297,1.6297,1.6284,1.6284,132900000.0
2008-05-07 13:30:00,1.6284,1.62905,1.6278,1.62905,127400000.0
2008-05-07 13:35:00,1.6291,1.62955,1.62875,1.62895,102200000.0
2008-05-07 13:40:00,1.62895,1.63075,1.6289,1.6303,128000000.0
2008-05-07 13:45:00,1.63025,1.63135,1.6301,1.63135,120800000.0
2008-05-07 13:50:00,1.63135,1.63155,1.63075,1.63125,87300000.0
2008-05-07 13:55:00,1.6312,1.63235,1.631,1.63205,100800000.0
2008-05-07 14:00:00,1.63205,1.63225,1.631,1.631,102200000.0
2008-05-07 14:05:00,1.631,1.632,1.63075,1.63115,121700000.0
2008-05-07 14:10:00,1.6311,1.63135,1.6308,1.63105,135200000.0
2008-05-07 14:15:00,1.63125,1.63145,1.6302,1.63055,145500000.0
2008-05-07 14:20:00,1.6306,1.63115,1.63,1.6306,143800000.0
2008-05-07 14:25:00,1.63065,1.6318,1.6302,1.631,165400000.0
2008-05-07 14:30:00,1.63075,1.6312,1.6296,1.63005,218300000.0
2008-05-07 14:35:00,1.63005,1.63075,1.62975,1.63035,220700000.0
2008-05-07 14:40:00,1.63035,1.6311,1.63015,1.63095,184900000.0
2008-05-07 14:45:00,1.63085,1.63145,1.6299,1.6308,248800000.0
2008-05-07 14:50:00,1.6308,1.63155,1.63005,1.6306,238700000.0
2008-05-07 14:55:00,1.63055,1.6307,1.6297,1.63005,157600000.0
2008-05-07 15:00:00,1.6301,1.6302,1.6289,1.62935,292200000.0
2008-05-07 15:05:00,1.62935,1.62975,1.6285,1.62875,264500000.0
2008-05-07 15:10:00,1.62875,1.6294,1.6282,1.62915,201800000.0
2008-05-07 15:15:00,1.6291,1.63035,1.6289,1.63015,201400000.0
2008-05-07 15:20:00,1.63025,1.6305,1.62985,1.63025,127600000.0
2008-05-07 15:25:00,1.63025,1.63065,1.62945,1.6295,165800000.0
2008-05-07 15:30:00,1.6296,1.6305,1.62915,1.62945,292500000.0
2008-05-07 15:35:00,1.62945,1.62995,1.62885,1.62935,224200000.0
2008-05-07 15:40:00,1.6293,1.63035,1.6291,1.62945,152200000.0
2008-05-07 15:45:00,1.62945,1.62985,1.62825,1.62835,163900000.0
2008-05-07 15:50:00,1.62835,1.62895,1.6279,1.62875,195100000.0
2008-05-07 15:55:00,1.6288,1.6303,1.6287,1.6295,234000000.0
2008-05-07 16:00:00,1.6295,1.63085,1.6289,1.6299,381700000.0
2008-05-07 16:05:00,1.6299,1.63095,1.62925,1.63065,207000000.0
2008-05-07 16:10:00,1.63065,1.63115,1.63035,1.6305,169100000.0
2008-05-07 16:15:00,1.63055,1.632,1.63055,1.63195,234800000.0
2008-05-07 16:20:00,1.63195,1.63255,1.63135,1.632,264900000.0
2008-05-07 16:25:00,1.63195,1.6325,1.63125,1.63155,231000000.0
2008-05-07 16:30:00,1.6316,1.63165,1.63005,1.63035,397000000.0
2008-05-07 16:35:00,1.63015,1.63085,1.6298,1.63075,217100000.0
2008-05-07 16:40:00,1.63075,1.631,1.62865,1.6301,286900000.0
2008-05-07 16:45:00,1.63015,1.63065,1.6298,1.63055,206700000.0
2008-05-07 16:50:00,1.6306,1.63095,1.63035,1.63095,196900000.0
2008-05-07 16:55:00,1.631,1.63135,1.6297,1.63035,270000000.0
2008-05-07 17:00:00,1.63045,1.63235,1.62995,1.63165,204800000.0
2008-05-07 17:05:00,1.63165,1.63215,1.63065,1.631,203800000.0
2008-05-07 17:10:00,1.63115,1.6312,1.63045,1.63105,158100000.0
2008-05-07 17:15:00,1.63115,1.6317,1.63085,1.631,146000000.0
2008-05-07 17:20:00,1.63105,1.63145,1.63025,1.6313,144800000.0
2008-05-07 17:25:00,1.6313,1.6319,1.63025,1.63185,153300000.0
2008-05-07 17:30:00,1.63185,1.63215,1.631,1.63175,237400000.0
2008-05-07 17:35:00,1.63175,1.6321,1.63135,1.63145,202800000.0
2008-05-07 17:40:00,1.63135,1.63175,1.63095,1.6315,144800000.0
2008-05-07 17:45:00,1.63155,1.63165,1.63065,1.63085,226000000.0
2008-05-07 17:50:00,1.63085,1.6319,1.6307,1.63135,191300000.0
2008-05-07 17:55:00,1.6313,1.6313,1.63025,1.6306,172200000.0
2008-05-07 18:00:00,1.6306,1.63115,1.63045,1.63065,86400000.0
2008-05-07 18:05:00,1.6307,1.63085,1.62965,1.63015,125800000.0
2008-05-07 18:10:00,1.63005,1.63035,1.6297,1.6299,81000000.0
2008-05-07 18:15:00,1.63,1.63,1.6293,1.62945,43100000.0
2008-05-07 18:20:00,1.62965,1.63035,1.62965,1.63025,37800000.0
2008-05-07 18:25:00,1.63025,1.63065,1.63005,1.6301,37500000.0
2008-05-07 18:30:00,1.63005,1.6302,1.62935,1.6298,61200000.0
2008-05-07 18:35:00,1.62965,1.6298,1.62925,1.62945,39000000.0
2008-05-07 18:40:00,1.62955,1.6303,1.6291,1.6293,68800000.0
2008-05-07 18:45:00,1.62925,1.62925,1.6284,1.62865,44400000.0
2008-05-07 18:50:00,1.6286,1.6291,1.6286,1.6288,32000000.0
2008-05-07 18:55:00,1.62875,1.62965,1.6287,1.62955,30600000.0
2008-05-07 19:00:00,1.62965,1.62965,1.62825,1.62845,66800000.0
2008-05-07 19:05:00,1.62845,1.63025,1.62835,1.63,77000000.0
2008-05-07 19:10:00,1.63005,1.63065,1.62965,1.6303,50600000.0
2008-05-07 19:15:00,1.63035,1.63065,1.6303,1.6305,40800000.0
2008-05-07 19:20:00,1.63055,1.6307,1.63,1.63035,44900000.0
2008-05-07 19:25:00,1.63035,1.63035,1.6297,1.62985,67700000.0
2008-05-07 19:30:00,1.6298,1.63035,1.62975,1.6302,36700000.0
2008-05-07 19:35:00,1.6302,1.6305,1.6301,1.6304,22400000.0
2008-05-07 19:40:00,1.6304,1.63055,1.63,1.6303,52200000.0
2008-05-07 19:45:00,1.6303,1.63035,1.6297,1.6298,35200000.0
2008-05-07 19:50:00,1.62985,1.62995,1.6296,1.6298,22000000.0
2008-05-07 19:55:00,1.6299,1.6303,1.62955,1.62965,49400000.0
2008-05-07 20:00:00,1.6296,1.6296,1.62885,1.62925,33400000.0
2008-05-07 20:05:00,1.6291,1.6297,1.62895,1.62945,28800000.0
2008-05-07 20:10:00,1.62955,1.63005,1.62935,1.63,53800000.0
2008-05-07 20:15:00,1.62995,1.63025,1.62945,1.6295,40000000.0
2008-05-07 20:20:00,1.62955,1.63045,1.6293,1.6303,38600000.0
2008-05-07 20:25:00,1.6302,1.63075,1.6301,1.6303,67200000.0
2008-05-07 20:30:00,1.63025,1.6309,1.6301,1.6301,113700000.0
2008-05-07 20:35:00,1.6301,1.63055,1.62975,1.62985,77000000.0
2008-05-07 20:40:00,1.62985,1.631,1.62975,1.6303,61200000.0
2008-05-07 20:45:00,1.6303,1.63245,1.6303,1.63205,69900000.0
2008-05-07 20:50:00,1.63195,1.63205,1.63145,1.63175,44600000.0
2008-05-07 20:55:00,1.63175,1.63195,1.63115,1.63185,37100000.0
2008-05-07 21:00:00,1.63195,1.63295,1.6318,1.63295,70400000.0
2008-05-07 21:05:00,1.6329,1.63405,1.6329,1.63375,35000000.0
2008-05-07 21:10:00,1.63375,1.63395,1.63345,1.63385,38400000.0
2008-05-07 21:15:00,1.63385,1.63455,1.63385,1.63425,50000000.0
2008-05-07 21:20:00,1.63435,1.63495,1.633,1.63345,77000000.0
2008-05-07 21:25:00,1.6334,1.63445,1.63325,1.6336,69000000.0
2008-05-07 21:30:00,1.6336,1.63365,1.63295,1.63365,63600000.0
2008-05-07 21:35:00,1.63365,1.63465,1.63365,1.6341,36000000.0
2008-05-07 21:40:00,1.6341,1.6346,1.6332,1.63405,119000000.0
2008-05-07 21:45:00,1.63405,1.6352,1.6339,1.6347,99700000.0
2008-05-07 21:50:00,1.6347,1.6354,1.6344,1.6352,66800000.0
2008-05-07 21:55:00,1.63515,1.6352,1.6346,1.63485,40500000.0
2008-05-07 22:00:00,1.63475,1.6348,1.63425,1.63455,53000000.0
2008-05-07 22:05:00,1.63465,1.63485,1.6343,1.63455,74900000.0
2008-05-07 22:10:00,1.6345,1.6348,1.63415,1.6346,72100000.0
2008-05-07 22:15:00,1.63455,1.635,1.634,1.63405,71800000.0
2008-05-07 22:20:00,1.63405,1.6343,1.6326,1.6343,89500000.0
2008-05-07 22:25:00,1.63425,1.63575,1.63425,1.6349,112400000.0
2008-05-07 22:30:00,1.63485,1.6359,1.63475,1.63585,77200000.0
2008-05-07 22:35:00,1.63585,1.6365,1.6354,1.63555,70000000.0
2008-05-07 22:40:00,1.6355,1.6355,1.6347,1.6349,40500000.0
2008-05-07 22:45:00,1.6349,1.6349,1.63455,1.6347,23100000.0
2008-05-07 22:50:00,1.63475,1.63505,1.6344,1.6344,77600000.0
2008-05-07 22:55:00,1.63445,1.63455,1.6333,1.6334,205300000.0
2008-05-07 23:00:00,1.6334,1.6334,1.6326,1.6329,244400000.0
2008-05-07 23:05:00,1.6329,1.6354,1.63255,1.6351,188900000.0
2008-05-07 23:10:00,1.6349,1.6351,1.6347,1.6349,28000000.0
2008-05-07 23:15:00,1.6349,1.6355,1.63475,1.63475,161300000.0
2008-05-07 23:20:00,1.6347,1.6356,1.6345,1.6355,71400000.0
2008-05-07 23:25:00,1.6354,1.6354,1.6348,1.6349,86600000.0
2008-05-07 23:30:00,1.6348,1.6354,1.6346,1.6353,64200000.0
2008-05-07 23:35:00,1.6352,1.6352,1.63235,1.63235,178100000.0
2008-05-07 23:40:00,1.63395,1.6344,1.6328,1.6338,227000000.0
2008-05-07 23:45:00,1.6338,1.6341,1.6336,1.634,122600000.0
2008-05-07 23:50:00,1.634,1.6342,1.6337,1.6339,86500000.0
2008-05-07 23:55:00,1.634,1.634,1.633,1.6338,172800000.0
2008-05-08 00:00:00,1.6339,1.6342,1.63365,1.6341,60400000.0
2008-05-08 00:05:00,1.634,1.6343,1.6337,1.6342,95700000.0
2008-05-08 00:10:00,1.6342,1.6343,1.6317,1.6333,419300000.0
2008-05-08 00:15:00,1.6333,1.6336,1.6326,1.6334,337900000.0
2008-05-08 00:20:00,1.6334,1.6335,1.6331,1.6333,175500000.0
2008-05-08 00:25:00,1.6333,1.6334,1.6331,1.6333,63700000.0
2008-05-08 00:30:00,1.6333,1.6334,1.6325,1.6326,416100000.0
2008-05-08 00:35:00,1.6326,1.6329,1.6325,1.6328,175300000.0
2008-05-08 00:40:00,1.6328,1.6329,1.6323,1.6323,186500000.0
2008-05-08 00:45:00,1.6325,1.634,1.6315,1.6326,1071500000.0
2008-05-08 00:50:00,1.6327,1.6348,1.6324,1.6346,274400000.0
2008-05-08 00:55:00,1.6346,1.6367,1.6337,1.63585,788000000.0
2008-05-08 01:00:00,1.6359,1.6359,1.6343,1.6352,529000000.0
2008-05-08 01:05:00,1.6353,1.6362,1.6352,1.6361,389700000.0
2008-05-08 01:10:00,1.6361,1.6376,1.6355,1.6373,222100000.0
2008-05-08 01:15:00,1.6374,1.6374,1.6362,1.6369,380000000.0
2008-05-08 01:20:00,1.6367,1.6367,1.6354,1.6362,999300000.0
2008-05-08 01:25:00,1.6362,1.6371,1.6357,1.6366,888300000.0
2008-05-08 01:30:00,1.6366,1.6373,1.6346,1.6348,988200000.0
2008-05-08 01:35:00,1.6348,1.6356,1.6339,1.6349,1225000000.0
2008-05-08 01:40:00,1.6349,1.6356,1.6347,1.635,863000000.0
2008-05-08 01:45:00,1.6349,1.6357,1.6343,1.6346,812800000.0
2008-05-08 01:50:00,1.6347,1.6349,1.6333,1.6347,1894300000.0
2008-05-08 01:55:00,1.6347,1.6389,1.6343,1.6388,714400000.0
2008-05-08 02:00:00,1.6388,1.6399,1.638,1.6389,668700000.0
2008-05-08 02:05:00,1.6389,1.6405,1.6383,1.6389,1433400000.0
2008-05-08 02:10:00,1.639,1.6401,1.6381,1.6398,772300000.0
2008-05-08 02:15:00,1.6398,1.6405,1.6391,1.6402,214800000.0
2008-05-08 02:20:00,1.6402,1.6403,1.639,1.6395,483700000.0
2008-05-08 02:25:00,1.6394,1.6401,1.6385,1.6388,533000000.0
2008-05-08 02:30:00,1.6389,1.6392,1.63785,1.6384,474200000.0
2008-05-08 02:35:00,1.6385,1.6388,1.6376,1.6378,191200000.0
2008-05-08 02:40:00,1.6378,1.6379,1.6371,1.6372,218100000.0
2008-05-08 02:45:00,1.6372,1.6373,1.6367,1.6373,154700000.0
2008-05-08 02:50:00,1.6373,1.6374,1.6359,1.6364,679600000.0
2008-05-08 02:55:00,1.6364,1.6367,1.6357,1.6361,1155300000.0
2008-05-08 03:00:00,1.636,1.637,1.636,1.6367,257200000.0
2008-05-08 03:05:00,1.6368,1.637,1.6362,1.6363,232700000.0
2008-05-08 03:10:00,1.6364,1.6365,1.6357,1.6359,507500000.0
2008-05-08 03:15:00,1.6359,1.6366,1.6359,1.6365,128000000.0
2008-05-08 03:20:00,1.6364,1.6371,1.6359,1.636,361000000.0
2008-05-08 03:25:00,1.636,1.6366,1.6356,1.6358,284300000.0
2008-05-08 03:30:00,1.6355,1.636,1.6285,1.6291,1045000000.0
2008-05-08 03:35:00,1.629,1.6299,1.6279,1.6294,1061100000.0
2008-05-08 03:40:00,1.6293,1.63,1.629,1.629,605600000.0
2008-05-08 03:45:00,1.629,1.6302,1.629,1.6294,539100000.0
2008-05-08 03:50:00,1.6294,1.6299,1.6266,1.6286,1999200000.0
2008-05-08 03:55:00,1.6287,1.6303,1.6282,1.6292,1214100000.0
2008-05-08 04:00:00,1.6291,1.6299,1.6287,1.6299,363300000.0
2008-05-08 04:05:00,1.6298,1.63,1.6288,1.6297,250200000.0
2008-05-08 04:10:00,1.6297,1.63,1.6284,1.6293,241700000.0
2008-05-08 04:15:00,1.6293,1.6298,1.629,1.6296,554200000.0
2008-05-08 04:20:00,1.6296,1.6303,1.6296,1.6297,149400000.0
2008-05-08 04:25:00,1.6298,1.6307,1.629,1.6298,271300000.0
2008-05-08 04:30:00,1.62945,1.6304,1.6283,1.6289,358500000.0
2008-05-08 04:35:00,1.62865,1.6291,1.62715,1.6272,176900000.0
2008-05-08 04:40:00,1.6272,1.6277,1.6271,1.6275,101100000.0
2008-05-08 04:45:00,1.6275,1.6281,1.6275,1.628,99100000.0
2008-05-08 04:50:00,1.628,1.6287,1.62725,1.6277,197500000.0
2008-05-08 04:55:00,1.6277,1.6278,1.6275,1.6276,189300000.0
2008-05-08 05:00:00,1.6277,1.6279,1.6272,1.6272,762900000.0
2008-05-08 05:05:00,1.6272,1.6286,1.62705,1.6285,279300000.0
2008-05-08 05:10:00,1.6284,1.6291,1.6278,1.6285,380400000.0
2008-05-08 05:15:00,1.6284,1.6291,1.6282,1.6289,177600000.0
2008-05-08 05:20:00,1.6289,1.6294,1.6288,1.6289,66900000.0
2008-05-08 05:25:00,1.6288,1.629,1.628,1.6283,207500000.0
2008-05-08 05:30:00,1.6283,1.6283,1.6272,1.6275,101200000.0
2008-05-08 05:35:00,1.6274,1.628,1.627,1.6273,473400000.0
2008-05-08 05:40:00,1.6273,1.6279,1.6271,1.6278,55000000.0
2008-05-08 05:45:00,1.6278,1.6279,1.6271,1.6273,43400000.0
2008-05-08 05:50:00,1.6273,1.6278,1.6268,1.6272,150300000.0
2008-05-08 05:55:00,1.6272,1.6272,1.6268,1.627,203600000.0
2008-05-08 06:00:00,1.627,1.6273,1.6266,1.6267,123800000.0
2008-05-08 06:05:00,1.6269,1.6271,1.6262,1.6269,72100000.0
2008-05-08 06:10:00,1.6269,1.6272,1.6268,1.6271,177000000.0
2008-05-08 06:15:00,1.6271,1.6275,1.627,1.6271,107000000.0
2008-05-08 06:20:00,1.627,1.628,1.627,1.6274,203200000.0
2008-05-08 06:25:00,1.6275,1.6279,1.6271,1.6277,143000000.0
2008-05-08 06:30:00,1.6277,1.628,1.6274,1.6274,96200000.0
2008-05-08 06:35:00,1.6274,1.6279,1.6272,1.6275,257200000.0
2008-05-08 06:40:00,1.6276,1.628,1.6274,1.6275,134300000.0
2008-05-08 06:45:00,1.6275,1.6283,1.6273,1.6277,279000000.0
2008-05-08 06:50:00,1.6276,1.6279,1.6274,1.6277,224300000.0
2008-05-08 06:55:00,1.6277,1.6281,1.6276,1.628,114700000.0
2008-05-08 07:00:00,1.6281,1.6285,1.6277,1.6277,96100000.0
2008-05-08 07:05:00,1.6276,1.6279,1.62705,1.6275,285100000.0
2008-05-08 07:10:00,1.6274,1.6276,1.6268,1.6269,303200000.0
2008-05-08 07:15:00,1.6269,1.6281,1.6268,1.6272,427000000.0
2008-05-08 07:20:00,1.6272,1.6282,1.627,1.6279,1477200000.0
2008-05-08 07:25:00,1.6279,1.6283,1.62765,1.6283,248000000.0
2008-05-08 07:30:00,1.6282,1.6285,1.6278,1.6282,181800000.0
2008-05-08 07:35:00,1.6283,1.6284,1.62745,1.6276,122500000.0
2008-05-08 07:40:00,1.6277,1.6278,1.62715,1.6275,140300000.0
2008-05-08 07:45:00,1.6274,1.6281,1.6274,1.62785,195200000.0
2008-05-08 07:50:00,1.62785,1.6295,1.62775,1.6294,189400000.0
2008-05-08 07:55:00,1.62945,1.6302,1.6287,1.62925,258900000.0
2008-05-08 08:00:00,1.62935,1.6298,1.62875,1.6289,407700000.0
2008-05-08 08:05:00,1.6289,1.6297,1.62785,1.6283,891300000.0
2008-05-08 08:10:00,1.6283,1.6289,1.6282,1.6289,600200000.0
2008-05-08 08:15:00,1.62905,1.6306,1.6286,1.6295,625800000.0
2008-05-08 08:20:00,1.62945,1.6314,1.62905,1.6294,751200000.0
2008-05-08 08:25:00,1.6295,1.6322,1.6293,1.6307,448200000.0
2008-05-08 08:30:00,1.6307,1.6315,1.63035,1.6311,168400000.0
2008-05-08 08:35:00,1.6312,1.6323,1.62995,1.6313,406200000.0
2008-05-08 08:40:00,1.6314,1.6318,1.6301,1.63065,414400000.0
2008-05-08 08:45:00,1.6307,1.63175,1.63045,1.63115,174100000.0
2008-05-08 08:50:00,1.63125,1.63235,1.6311,1.63215,170600000.0
2008-05-08 08:55:00,1.63175,1.63195,1.631,1.6313,134500000.0
2008-05-08 09:00:00,1.6313,1.6327,1.6312,1.63175,205500000.0
2008-05-08 09:05:00,1.63185,1.63365,1.63145,1.63285,189900000.0
2008-05-08 09:10:00,1.63285,1.63285,1.63125,1.63205,217700000.0
2008-05-08 09:15:00,1.63205,1.63265,1.63075,1.63165,98100000.0
2008-05-08 09:20:00,1.63165,1.6318,1.6309,1.6312,118200000.0
2008-05-08 09:25:00,1.6312,1.63125,1.63015,1.6306,115400000.0
2008-05-08 09:30:00,1.63065,1.63165,1.6303,1.63145,64900000.0
2008-05-08 09:35:00,1.63145,1.63305,1.63135,1.6329,112600000.0
2008-05-08 09:40:00,1.6329,1.63385,1.63235,1.6326,177100000.0
2008-05-08 09:45:00,1.6325,1.63405,1.6323,1.6327,171600000.0
2008-05-08 09:50:00,1.63265,1.63285,1.6315,1.63215,128800000.0
2008-05-08 09:55:00,1.63215,1.63275,1.63205,1.63225,66100000.0
2008-05-08 10:00:00,1.6323,1.63275,1.63195,1.632,137200000.0
2008-05-08 10:05:00,1.63205,1.63235,1.6308,1.63125,180200000.0
2008-05-08 10:10:00,1.63125,1.63185,1.63105,1.63135,121200000.0
2008-05-08 10:15:00,1.63125,1.632,1.63115,1.63185,126200000.0
2008-05-08 10:20:00,1.63185,1.6323,1.63145,1.63165,119400000.0
2008-05-08 10:25:00,1.63175,1.63265,1.6315,1.63265,137000000.0
2008-05-08 10:30:00,1.6326,1.63395,1.63235,1.63335,113800000.0
2008-05-08 10:35:00,1.63345,1.6341,1.6326,1.6334,127000000.0
2008-05-08 10:40:00,1.63345,1.6339,1.63285,1.63285,112400000.0
2008-05-08 10:45:00,1.63285,1.63325,1.6321,1.6329,120600000.0
2008-05-08 10:50:00,1.633,1.63305,1.63125,1.63155,197000000.0
2008-05-08 10:55:00,1.6315,1.6317,1.6309,1.63105,89300000.0
2008-05-08 11:00:00,1.63095,1.6311,1.63025,1.63095,130900000.0
2008-05-08 11:05:00,1.6309,1.63115,1.62995,1.63035,120200000.0
2008-05-08 11:10:00,1.63045,1.63045,1.62925,1.62985,94300000.0
2008-05-08 11:15:00,1.62995,1.63015,1.629,1.6293,137700001.0
2008-05-08 11:20:00,1.6294,1.6308,1.62915,1.62925,144000000.0
2008-05-08 11:25:00,1.62925,1.62965,1.62865,1.6294,96500000.0
2008-05-08 11:30:00,1.62935,1.63,1.62895,1.62915,104700000.0
2008-05-08 11:35:00,1.62915,1.62945,1.62885,1.62925,124800000.0
2008-05-08 11:40:00,1.6292,1.6293,1.62815,1.62835,108800000.0
2008-05-08 11:45:00,1.62825,1.62905,1.62775,1.62815,124700000.0
2008-05-08 11:50:00,1.62815,1.62965,1.62795,1.6293,236300001.0
2008-05-08 11:55:00,1.62935,1.62995,1.6289,1.62915,374900000.0
2008-05-08 12:00:00,1.62905,1.62965,1.6287,1.62915,136700000.0
2008-05-08 12:05:00,1.62905,1.62915,1.62835,1.6285,100700000.0
2008-05-08 12:10:00,1.62855,1.62905,1.62765,1.62785,89300000.0
2008-05-08 12:15:00,1.62785,1.62815,1.62665,1.6279,168600000.0
2008-05-08 12:20:00,1.62815,1.62895,1.628,1.62845,132400000.0
2008-05-08 12:25:00,1.62855,1.62865,1.62755,1.62765,104600000.0
2008-05-08 12:30:00,1.6277,1.62805,1.6274,1.6276,108900000.0
2008-05-08 12:35:00,1.6276,1.6282,1.62735,1.62805,95900000.0
2008-05-08 12:40:00,1.62795,1.62805,1.62745,1.6276,47000000.0
2008-05-08 12:45:00,1.6276,1.62855,1.62745,1.62795,78500000.0
2008-05-08 12:50:00,1.6279,1.62805,1.62675,1.62765,142100000.0
2008-05-08 12:55:00,1.62765,1.6294,1.62755,1.62935,90800000.0
2008-05-08 13:00:00,1.62945,1.62985,1.6285,1.6291,196400000.0
2008-05-08 13:05:00,1.62915,1.63025,1.62885,1.62935,146000000.0
2008-05-08 13:10:00,1.62935,1.62935,1.62865,1.629,126200000.0
2008-05-08 13:15:00,1.62895,1.62945,1.6284,1.6291,137900000.0
2008-05-08 13:20:00,1.62915,1.62985,1.62905,1.6296,156200000.0
2008-05-08 13:25:00,1.62965,1.6301,1.6292,1.62985,119700000.0
2008-05-08 13:30:00,1.6299,1.63185,1.62985,1.63115,161700000.0
2008-05-08 13:35:00,1.63115,1.6317,1.6303,1.6304,136000000.0
2008-05-08 13:40:00,1.6304,1.63085,1.6291,1.6291,199200000.0
2008-05-08 13:45:00,1.629,1.62985,1.62805,1.6297,264100000.0
2008-05-08 13:50:00,1.62975,1.63125,1.6296,1.63095,185700000.0
2008-05-08 13:55:00,1.63095,1.6323,1.6307,1.6323,168200000.0
2008-05-08 14:00:00,1.6322,1.63325,1.63135,1.63315,164800000.0
2008-05-08 14:05:00,1.63315,1.63375,1.6307,1.63115,220600000.0
2008-05-08 14:10:00,1.6311,1.63175,1.6308,1.63095,208400000.0
2008-05-08 14:15:00,1.63105,1.63185,1.63075,1.63165,237400000.0
2008-05-08 14:20:00,1.63165,1.63355,1.63165,1.6324,186300000.0
2008-05-08 14:25:00,1.63245,1.63345,1.6317,1.6322,368400000.0
2008-05-08 14:30:00,1.6321,1.633,1.63125,1.6319,1346500000.0
2008-05-08 14:35:00,1.63175,1.63225,1.62995,1.63135,1202400000.0
2008-05-08 14:40:00,1.63125,1.63375,1.631,1.6332,336000000.0
2008-05-08 14:45:00,1.633,1.63425,1.63245,1.6327,370700000.0
2008-05-08 14:50:00,1.63265,1.6342,1.63255,1.63305,421200000.0
2008-05-08 14:55:00,1.63315,1.63485,1.63265,1.63435,347300000.0
2008-05-08 15:00:00,1.63425,1.63465,1.633,1.63355,326700000.0
2008-05-08 15:05:00,1.6336,1.63375,1.63235,1.63355,339400000.0
2008-05-08 15:10:00,1.6336,1.63455,1.63295,1.6337,309400000.0
2008-05-08 15:15:00,1.63365,1.63485,1.63325,1.63455,312000000.0
2008-05-08 15:20:00,1.63465,1.6352,1.6337,1.63465,303000000.0
2008-05-08 15:25:00,1.6345,1.63535,1.634,1.63465,358500000.0
2008-05-08 15:30:00,1.6346,1.636,1.6335,1.63565,366000000.0
2008-05-08 15:35:00,1.63555,1.63645,1.63515,1.6363,311900000.0
2008-05-08 15:40:00,1.6363,1.6363,1.63535,1.6355,306100000.0
2008-05-08 15:45:00,1.63555,1.6362,1.635,1.63595,236100000.0
2008-05-08 15:50:00,1.63595,1.6364,1.63535,1.63585,224300000.0
2008-05-08 15:55:00,1.63595,1.63685,1.63505,1.63505,302500000.0
2008-05-08 16:00:00,1.63495,1.6361,1.6342,1.635,312300000.0
2008-05-08 16:05:00,1.63495,1.63585,1.6348,1.6352,218300000.0
2008-05-08 16:10:00,1.6352,1.63575,1.6344,1.6345,288000000.0
2008-05-08 16:15:00,1.6346,1.6359,1.63445,1.6358,253500000.0
2008-05-08 16:20:00,1.6357,1.63675,1.6355,1.63665,218500000.0
2008-05-08 16:25:00,1.6366,1.6374,1.63505,1.63515,218600000.0
2008-05-08 16:30:00,1.63515,1.63575,1.63435,1.6353,216600000.0
2008-05-08 16:35:00,1.6353,1.63725,1.63505,1.63715,236500000.0
2008-05-08 16:40:00,1.63715,1.63765,1.6358,1.63605,270400000.0
2008-05-08 16:45:00,1.6361,1.63735,1.636,1.63725,348400000.0
2008-05-08 16:50:00,1.6372,1.63755,1.63615,1.6367,178500000.0
2008-05-08 16:55:00,1.6367,1.6371,1.6344,1.6347,295200000.0
2008-05-08 17:00:00,1.63475,1.63525,1.63385,1.63415,253600000.0
2008-05-08 17:05:00,1.63415,1.63415,1.63235,1.63255,222000000.0
2008-05-08 17:10:00,1.6325,1.6337,1.6324,1.63325,200700000.0
2008-05-08 17:15:00,1.63325,1.63415,1.633,1.6338,174700000.0
2008-05-08 17:20:00,1.63385,1.6339,1.63215,1.63315,191500000.0
2008-05-08 17:25:00,1.6333,1.63355,1.63255,1.63305,174600000.0
2008-05-08 17:30:00,1.633,1.63335,1.63245,1.63305,117800000.0
2008-05-08 17:35:00,1.633,1.63405,1.63265,1.634,137400000.0
2008-05-08 17:40:00,1.63405,1.6344,1.6332,1.63405,279200000.0
2008-05-08 17:45:00,1.6342,1.63485,1.63365,1.6338,165600000.0
2008-05-08 17:50:00,1.6338,1.63425,1.6334,1.63345,166700000.0
2008-05-08 17:55:00,1.63345,1.6346,1.63345,1.6339,140700000.0
2008-05-08 18:00:00,1.6339,1.63405,1.6333,1.63335,72700000.0
2008-05-08 18:05:00,1.63325,1.63435,1.63325,1.63435,42800000.0
2008-05-08 18:10:00,1.63435,1.6347,1.63395,1.634,63300000.0
2008-05-08 18:15:00,1.6341,1.63485,1.63395,1.6342,69500000.0
2008-05-08 18:20:00,1.63425,1.635,1.63415,1.63425,78000000.0
2008-05-08 18:25:00,1.63425,1.63425,1.63345,1.6336,35200000.0
2008-05-08 18:30:00,1.6337,1.63445,1.6336,1.6339,49200000.0
2008-05-08 18:35:00,1.63415,1.63435,1.63305,1.63365,61800000.0
2008-05-08 18:40:00,1.63365,1.6344,1.63225,1.63235,87000000.0
2008-05-08 18:45:00,1.6324,1.63285,1.63225,1.63225,90200000.0
2008-05-08 18:50:00,1.63245,1.63245,1.63135,1.63205,65700000.0
2008-05-08 18:55:00,1.63205,1.63215,1.6305,1.6305,104500000.0
2008-05-08 19:00:00,1.6306,1.63165,1.63045,1.63145,70400000.0
2008-05-08 19:05:00,1.63145,1.63225,1.63125,1.63225,60600000.0
2008-05-08 19:10:00,1.63245,1.63265,1.6318,1.63235,69200000.0
2008-05-08 19:15:00,1.63235,1.63245,1.63165,1.63235,53000000.0
2008-05-08 19:20:00,1.63225,1.63225,1.63125,1.6316,48400000.0
2008-05-08 19:25:00,1.63145,1.6321,1.63135,1.63155,65200000.0
2008-05-08 19:30:00,1.6316,1.63195,1.6312,1.6312,80000000.0
2008-05-08 19:35:00,1.6312,1.6318,1.6311,1.6314,58200000.0
2008-05-08 19:40:00,1.63145,1.63145,1.6309,1.6313,39400000.0
2008-05-08 19:45:00,1.63125,1.63195,1.63115,1.63135,67800000.0
2008-05-08 19:50:00,1.63135,1.63145,1.63065,1.63085,75600000.0
2008-05-08 19:55:00,1.6308,1.63115,1.63075,1.63115,28600000.0
2008-05-08 20:00:00,1.63115,1.63115,1.63045,1.63085,43800000.0
2008-05-08 20:05:00,1.6309,1.6313,1.6309,1.63125,49800000.0
2008-05-08 20:10:00,1.63125,1.6317,1.63115,1.63165,48800000.0
2008-05-08 20:15:00,1.6317,1.6329,1.6316,1.63265,45900000.0
2008-05-08 20:20:00,1.6327,1.63295,1.63205,1.6322,36600000.0
2008-05-08 20:25:00,1.63225,1.633,1.63225,1.6327,50600000.0
2008-05-08 20:30:00,1.63265,1.6329,1.63205,1.6323,46800000.0
2008-05-08 20:35:00,1.63225,1.6324,1.63205,1.6321,18800000.0
2008-05-08 20:40:00,1.63205,1.6327,1.632,1.6325,43800000.0
2008-05-08 20:45:00,1.63255,1.63275,1.63185,1.63275,51900000.0
2008-05-08 20:50:00,1.63265,1.6332,1.6322,1.63235,49000000.0
2008-05-08 20:55:00,1.6323,1.63315,1.632,1.6331,48600000.0
2008-05-08 21:00:00,1.63305,1.63305,1.63145,1.6316,83400000.0
2008-05-08 21:05:00,1.63155,1.63205,1.6314,1.632,26800000.0
2008-05-08 21:10:00,1.63205,1.6329,1.63205,1.63275,61700000.0
2008-05-08 21:15:00,1.63285,1.63355,1.63235,1.6331,76600000.0
2008-05-08 21:20:00,1.6331,1.6331,1.63205,1.63205,71400000.0
2008-05-08 21:25:00,1.63205,1.63225,1.6317,1.63195,43000000.0
2008-05-08 21:30:00,1.63185,1.6329,1.63165,1.6328,41200000.0
2008-05-08 21:35:00,1.63295,1.63305,1.63225,1.63225,22800000.0
2008-05-08 21:40:00,1.6322,1.6325,1.6316,1.63175,31800000.0
2008-05-08 21:45:00,1.6318,1.6321,1.63175,1.63195,12000000.0
2008-05-08 21:50:00,1.632,1.63275,1.63165,1.63225,35600000.0
2008-05-08 21:55:00,1.6322,1.63225,1.6314,1.6314,47200000.0
2008-05-08 22:00:00,1.63145,1.63195,1.6309,1.6313,51000000.0
2008-05-08 22:05:00,1.63145,1.63155,1.63095,1.631,50400000.0
2008-05-08 22:10:00,1.63105,1.63145,1.6306,1.6314,59700000.0
2008-05-08 22:15:00,1.63135,1.63135,1.62935,1.6294,69600000.0
2008-05-08 22:20:00,1.6295,1.62975,1.62865,1.62945,69400000.0
2008-05-08 22:25:00,1.62945,1.63,1.62915,1.62945,45200000.0
2008-05-08 22:30:00,1.6296,1.63085,1.629,1.6306,33500000.0
2008-05-08 22:35:00,1.6305,1.63085,1.62985,1.6306,45800000.0
2008-05-08 22:40:00,1.6306,1.6308,1.63,1.6305,39200000.0
2008-05-08 22:45:00,1.6305,1.63075,1.6305,1.6305,16200000.0
2008-05-08 22:50:00,1.6305,1.6315,1.6305,1.63105,42300000.0
2008-05-08 22:55:00,1.631,1.63155,1.631,1.631,49600000.0
2008-05-08 23:00:00,1.631,1.6317,1.6305,1.6314,134300000.0
2008-05-08 23:05:00,1.6314,1.6315,1.62935,1.6305,121800000.0
2008-05-08 23:10:00,1.6305,1.6306,1.62985,1.6304,22800000.0
2008-05-08 23:15:00,1.6305,1.631,1.63025,1.6307,120100000.0
2008-05-08 23:20:00,1.6307,1.6313,1.63,1.6311,222500000.0
2008-05-08 23:25:00,1.6311,1.6317,1.6307,1.6316,48100000.0
2008-05-08 23:30:00,1.6314,1.632,1.6307,1.632,72300000.0
2008-05-08 23:35:00,1.63195,1.6322,1.6317,1.632,60600000.0
2008-05-08 23:40:00,1.632,1.6322,1.6319,1.6321,44300000.0
2008-05-08 23:45:00,1.6321,1.6323,1.6321,1.6323,23600000.0
2008-05-08 23:50:00,1.6323,1.6338,1.6322,1.6336,62400000.0
2008-05-08 23:55:00,1.63315,1.6335,1.63225,1.6327,34000000.0
2008-05-09 00:00:00,1.6326,1.6326,1.6296,1.6313,214200000.0
2008-05-09 00:05:00,1.6313,1.6317,1.63105,1.6312,83600000.0
2008-05-09 00:10:00,1.6313,1.6318,1.6312,1.6314,39800000.0
2008-05-09 00:15:00,1.6314,1.6314,1.6292,1.6312,240100000.0
2008-05-09 00:20:00,1.6312,1.6312,1.63055,1.6309,159200000.0
2008-05-09 00:25:00,1.6309,1.6313,1.63055,1.6311,99300000.0
2008-05-09 00:30:00,1.6311,1.6316,1.6311,1.6316,178000000.0
2008-05-09 00:35:00,1.63185,1.6322,1.6313,1.6319,119500000.0
2008-05-09 00:40:00,1.6319,1.632,1.6314,1.6314,120000000.0
2008-05-09 00:45:00,1.6314,1.632,1.6314,1.6319,76100000.0
2008-05-09 00:50:00,1.6319,1.6323,1.6318,1.6322,36200000.0
2008-05-09 00:55:00,1.63215,1.6322,1.63165,1.6318,30900000.0
2008-05-09 01:00:00,1.6318,1.6321,1.6314,1.632,101200000.0
2008-05-09 01:05:00,1.6319,1.632,1.6313,1.6313,69000000.0
2008-05-09 01:10:00,1.6313,1.6314,1.63,1.6304,73500000.0
2008-05-09 01:15:00,1.6304,1.6313,1.6303,1.6306,95700000.0
2008-05-09 01:20:00,1.63065,1.6309,1.6302,1.6303,74200000.0
2008-05-09 01:25:00,1.6303,1.6305,1.6302,1.6304,45700000.0
2008-05-09 01:30:00,1.6304,1.6305,1.6297,1.6303,264000000.0
2008-05-09 01:35:00,1.6303,1.6307,1.6289,1.6302,581900000.0
2008-05-09 01:40:00,1.6302,1.6304,1.6293,1.63,653800000.0
2008-05-09 01:45:00,1.6301,1.6312,1.6301,1.6308,133100000.0
2008-05-09 01:50:00,1.6308,1.6315,1.6308,1.631,161400000.0
2008-05-09 01:55:00,1.631,1.6315,1.6308,1.6312,162200000.0
2008-05-09 02:00:00,1.6314,1.6316,1.6309,1.6314,125700000.0
2008-05-09 02:05:00,1.6314,1.6316,1.6311,1.6313,106800000.0
2008-05-09 02:10:00,1.6316,1.6316,1.631,1.6313,52900000.0
2008-05-09 02:15:00,1.6313,1.6314,1.631,1.6312,76800000.0
2008-05-09 02:20:00,1.6312,1.6315,1.6311,1.6314,53300000.0
2008-05-09 02:25:00,1.6314,1.6319,1.6314,1.6318,152100000.0
2008-05-09 02:30:00,1.6318,1.6323,1.6317,1.6321,41700000.0
2008-05-09 02:35:00,1.6321,1.6324,1.6318,1.6321,83200000.0
2008-05-09 02:40:00,1.6321,1.6323,1.6317,1.6318,91900000.0
2008-05-09 02:45:00,1.6317,1.6318,1.6311,1.6316,159400000.0
2008-05-09 02:50:00,1.6316,1.632,1.6314,1.6318,137100000.0
2008-05-09 02:55:00,1.6318,1.6325,1.6316,1.6316,156400000.0
2008-05-09 03:00:00,1.6317,1.6326,1.6316,1.6326,108900000.0
2008-05-09 03:05:00,1.6327,1.633,1.6321,1.6325,142800000.0
2008-05-09 03:10:00,1.6326,1.634,1.6325,1.6337,198800000.0
2008-05-09 03:15:00,1.6336,1.6338,1.6327,1.6331,487100000.0
2008-05-09 03:20:00,1.6331,1.6341,1.6327,1.6338,1342700000.0
2008-05-09 03:25:00,1.6339,1.634,1.6331,1.6335,296100000.0
2008-05-09 03:30:00,1.6335,1.6383,1.6315,1.6377,609100000.0
2008-05-09 03:35:00,1.6378,1.6389,1.6372,1.6376,532900000.0
2008-05-09 03:40:00,1.6376,1.6397,1.6376,1.6385,448300000.0
2008-05-09 03:45:00,1.6385,1.6385,1.6369,1.6372,1647900000.0
2008-05-09 03:50:00,1.6374,1.6383,1.6369,1.6379,321300000.0
2008-05-09 03:55:00,1.638,1.6384,1.6371,1.6374,495500000.0
2008-05-09 04:00:00,1.6374,1.6378,1.6367,1.6374,797500000.0
2008-05-09 04:05:00,1.6372,1.6379,1.6371,1.6375,128700000.0
2008-05-09 04:10:00,1.6375,1.6384,1.6372,1.6373,145600000.0
2008-05-09 04:15:00,1.6373,1.6376,1.6366,1.6366,232200000.0
2008-05-09 04:20:00,1.6366,1.6376,1.6365,1.6373,189400000.0
2008-05-09 04:25:00,1.6372,1.6385,1.6372,1.6379,242600000.0
2008-05-09 04:30:00,1.6379,1.638,1.6372,1.6373,263000000.0
2008-05-09 04:35:00,1.6373,1.6382,1.6372,1.638,114900000.0
2008-05-09 04:40:00,1.6382,1.6385,1.6377,1.6379,73700000.0
2008-05-09 04:45:00,1.6379,1.6379,1.63735,1.6378,188900000.0
2008-05-09 04:50:00,1.6379,1.6382,1.6379,1.6381,63300000.0
2008-05-09 04:55:00,1.6383,1.6384,1.6374,1.6379,211900000.0
2008-05-09 05:00:00,1.6379,1.6387,1.6378,1.6387,210200000.0
2008-05-09 05:05:00,1.6387,1.639,1.6382,1.6383,141100000.0
2008-05-09 05:10:00,1.6383,1.6384,1.6373,1.6379,116100000.0
2008-05-09 05:15:00,1.6379,1.639,1.6378,1.6388,204200000.0
2008-05-09 05:20:00,1.6389,1.6391,1.6381,1.6383,52900000.0
2008-05-09 05:25:00,1.6383,1.6384,1.638,1.638,77100000.0
2008-05-09 05:30:00,1.638,1.6385,1.6379,1.6383,80600000.0
2008-05-09 05:35:00,1.6382,1.6383,1.6372,1.6374,276100000.0
2008-05-09 05:40:00,1.6375,1.6377,1.6373,1.63735,213900000.0
2008-05-09 05:45:00,1.6373,1.6383,1.6372,1.6379,711700000.0
2008-05-09 05:50:00,1.638,1.6382,1.637,1.638,737300000.0
2008-05-09 05:55:00,1.638,1.6381,1.6371,1.6381,402100000.0
2008-05-09 06:00:00,1.638,1.6384,1.6376,1.6379,81600000.0
2008-05-09 06:05:00,1.6379,1.638,1.6371,1.6379,256100000.0
2008-05-09 06:10:00,1.6379,1.6381,1.63765,1.6379,111500000.0
2008-05-09 06:15:00,1.6379,1.6385,1.6378,1.6383,135300000.0
2008-05-09 06:20:00,1.6382,1.6385,1.6378,1.638,75000000.0
2008-05-09 06:25:00,1.638,1.6384,1.6374,1.6379,126200000.0
2008-05-09 06:30:00,1.6379,1.6383,1.6372,1.6372,447600000.0
2008-05-09 06:35:00,1.6372,1.6376,1.637,1.6372,162800000.0
2008-05-09 06:40:00,1.6371,1.6377,1.6367,1.6376,255000000.0
2008-05-09 06:45:00,1.6376,1.6386,1.6374,1.6381,502100000.0
2008-05-09 06:50:00,1.6381,1.6387,1.638,1.6385,200500000.0
2008-05-09 06:55:00,1.6385,1.6386,1.6378,1.6385,434200000.0
2008-05-09 07:00:00,1.6385,1.6388,1.6381,1.6381,446000000.0
2008-05-09 07:05:00,1.6383,1.6383,1.6367,1.63765,218400000.0
2008-05-09 07:10:00,1.6376,1.6383,1.6372,1.6375,629500000.0
2008-05-09 07:15:00,1.6375,1.6379,1.6374,1.6376,57500000.0
2008-05-09 07:20:00,1.6377,1.6384,1.6376,1.6382,628700000.0
2008-05-09 07:25:00,1.6382,1.6386,1.63815,1.6383,308100000.0
2008-05-09 07:30:00,1.63845,1.6391,1.6383,1.6388,162700000.0
2008-05-09 07:35:00,1.6388,1.64035,1.6388,1.6392,377800000.0
2008-05-09 07:40:00,1.63915,1.6406,1.63915,1.6397,253900000.0
2008-05-09 07:45:00,1.63975,1.64,1.6391,1.6393,149500000.0
2008-05-09 07:50:00,1.6393,1.63975,1.6387,1.63915,202000000.0
2008-05-09 07:55:00,1.6392,1.63965,1.63895,1.63895,105900000.0
2008-05-09 08:00:00,1.639,1.64035,1.6388,1.6391,633900000.0
2008-05-09 08:05:00,1.639,1.63945,1.63805,1.6389,661000000.0
2008-05-09 08:10:00,1.63895,1.6393,1.6387,1.63885,479300000.0
2008-05-09 08:15:00,1.63885,1.63985,1.6387,1.6393,546300000.0
2008-05-09 08:20:00,1.6392,1.64025,1.63905,1.63995,447500000.0
2008-05-09 08:25:00,1.64,1.6407,1.63965,1.64065,594200000.0
2008-05-09 08:30:00,1.64075,1.6413,1.64,1.64015,313900000.0
2008-05-09 08:35:00,1.64005,1.6407,1.63945,1.6395,424500000.0
2008-05-09 08:40:00,1.6395,1.6402,1.63865,1.6394,199000000.0
2008-05-09 08:45:00,1.6394,1.6406,1.6387,1.6396,254200000.0
2008-05-09 08:50:00,1.6396,1.6398,1.6391,1.6397,47200000.0
2008-05-09 08:55:00,1.6397,1.6408,1.6395,1.6402,243300000.0
2008-05-09 09:00:00,1.6402,1.641,1.63965,1.6407,161100000.0
2008-05-09 09:05:00,1.6407,1.6409,1.64,1.6401,108700000.0
2008-05-09 09:10:00,1.64005,1.6413,1.6399,1.6407,247400000.0
2008-05-09 09:15:00,1.6407,1.6413,1.64055,1.6413,167100000.0
2008-05-09 09:20:00,1.6413,1.64265,1.6411,1.64235,171000000.0
2008-05-09 09:25:00,1.6424,1.64325,1.642,1.64295,159900000.0
2008-05-09 09:30:00,1.643,1.6447,1.6429,1.6445,236700000.0
2008-05-09 09:35:00,1.6445,1.6454,1.6442,1.6452,245300000.0
2008-05-09 09:40:00,1.6452,1.6458,1.64445,1.64445,178300000.0
2008-05-09 09:45:00,1.6444,1.64505,1.6432,1.6432,179200000.0
2008-05-09 09:50:00,1.6434,1.6434,1.64205,1.6428,255300000.0
2008-05-09 09:55:00,1.6429,1.6429,1.64205,1.6426,310300000.0
2008-05-09 10:00:00,1.6426,1.6434,1.6424,1.6431,143900000.0
2008-05-09 10:05:00,1.6431,1.64485,1.6425,1.6442,186600000.0
2008-05-09 10:10:00,1.6441,1.64455,1.6438,1.6444,158400000.0
2008-05-09 10:15:00,1.64425,1.64435,1.64345,1.64355,120900000.0
2008-05-09 10:20:00,1.6436,1.6443,1.6433,1.6443,135100000.0
2008-05-09 10:25:00,1.6443,1.6443,1.6433,1.64335,101800000.0
2008-05-09 10:30:00,1.64335,1.64375,1.64255,1.64345,98600000.0
2008-05-09 10:35:00,1.6435,1.6445,1.6428,1.6441,132200000.0
2008-05-09 10:40:00,1.6441,1.6441,1.6436,1.6437,53200000.0
2008-05-09 10:45:00,1.6438,1.6442,1.6436,1.64375,46500000.0
2008-05-09 10:50:00,1.6437,1.6447,1.6437,1.6442,177600000.0
2008-05-09 10:55:00,1.6442,1.6453,1.6441,1.6442,174900000.0
2008-05-09 11:00:00,1.644,1.64475,1.6435,1.64375,114100000.0
2008-05-09 11:05:00,1.6436,1.6438,1.64255,1.64255,219100000.0
2008-05-09 11:10:00,1.6426,1.6429,1.6424,1.6426,109800000.0
2008-05-09 11:15:00,1.6426,1.6427,1.6422,1.6425,78000000.0
2008-05-09 11:20:00,1.64245,1.6436,1.64225,1.6434,135700000.0
2008-05-09 11:25:00,1.6434,1.6444,1.6434,1.6438,137400000.0
2008-05-09 11:30:00,1.6438,1.6438,1.6428,1.643,147600000.0
2008-05-09 11:35:00,1.643,1.6438,1.6429,1.6435,83600000.0
2008-05-09 11:40:00,1.6435,1.6447,1.64335,1.6443,209000000.0
2008-05-09 11:45:00,1.6443,1.6455,1.64405,1.6452,154300000.0
2008-05-09 11:50:00,1.6452,1.6452,1.64415,1.6443,131900000.0
2008-05-09 11:55:00,1.6443,1.6448,1.644,1.6448,105900000.0
2008-05-09 12:00:00,1.6448,1.6449,1.64385,1.644,132300000.0
2008-05-09 12:05:00,1.64405,1.6444,1.6432,1.6433,97500000.0
2008-05-09 12:10:00,1.6433,1.6436,1.6429,1.6432,96000000.0
2008-05-09 12:15:00,1.6432,1.6441,1.64305,1.6441,102400000.0
2008-05-09 12:20:00,1.6441,1.6442,1.6431,1.6433,145700000.0
2008-05-09 12:25:00,1.6433,1.6434,1.6425,1.6431,224800000.0
2008-05-09 12:30:00,1.643,1.64335,1.6428,1.6433,114500000.0
2008-05-09 12:35:00,1.64335,1.6437,1.64225,1.64285,103500000.0
2008-05-09 12:40:00,1.6429,1.644,1.6428,1.6437,150200000.0
2008-05-09 12:45:00,1.6437,1.6439,1.6418,1.6421,172600000.0
2008-05-09 12:50:00,1.642,1.6433,1.64185,1.64215,125300000.0
2008-05-09 12:55:00,1.64225,1.6431,1.64195,1.6427,113600000.0
2008-05-09 13:00:00,1.6427,1.6428,1.64125,1.6418,112400000.0
2008-05-09 13:05:00,1.6418,1.64285,1.6416,1.6427,103300000.0
2008-05-09 13:10:00,1.6427,1.64285,1.6417,1.6421,194800000.0
2008-05-09 13:15:00,1.64205,1.64275,1.6415,1.6424,140600000.0
2008-05-09 13:20:00,1.6424,1.64255,1.642,1.6424,113100000.0
2008-05-09 13:25:00,1.64235,1.6441,1.64215,1.6436,162500000.0
2008-05-09 13:30:00,1.6436,1.6451,1.6436,1.6439,107600000.0
2008-05-09 13:35:00,1.6439,1.6451,1.6439,1.6441,106200000.0
2008-05-09 13:40:00,1.64415,1.6442,1.6435,1.6438,154200000.0
2008-05-09 13:45:00,1.64385,1.6448,1.64365,1.6446,105500000.0
2008-05-09 13:50:00,1.6446,1.6458,1.6446,1.645,147600000.0
2008-05-09 13:55:00,1.645,1.6462,1.6447,1.6459,181900000.0
2008-05-09 14:00:00,1.6457,1.6466,1.6451,1.64525,247000000.0
2008-05-09 14:05:00,1.6453,1.6458,1.64515,1.6452,72100000.0
2008-05-09 14:10:00,1.64515,1.64675,1.64515,1.64605,169900000.0
2008-05-09 14:15:00,1.64605,1.6471,1.6454,1.6471,119000000.0
2008-05-09 14:20:00,1.6471,1.64785,1.64695,1.6473,166000000.0
2008-05-09 14:25:00,1.64725,1.6474,1.6459,1.6459,186400000.0
2008-05-09 14:30:00,1.6457,1.6469,1.6441,1.64415,483500000.0
2008-05-09 14:35:00,1.6442,1.6453,1.6429,1.6445,533400000.0
2008-05-09 14:40:00,1.6445,1.6445,1.6416,1.6423,261800000.0
2008-05-09 14:45:00,1.6423,1.6436,1.6422,1.64295,214700000.0
2008-05-09 14:50:00,1.6429,1.64325,1.6414,1.6415,175000000.0
2008-05-09 14:55:00,1.6414,1.642,1.6408,1.6415,224100000.0
2008-05-09 15:00:00,1.6415,1.6419,1.6407,1.6407,182100000.0
2008-05-09 15:05:00,1.64075,1.64075,1.6393,1.6397,207400000.0
2008-05-09 15:10:00,1.6398,1.641,1.6392,1.641,178100000.0
2008-05-09 15:15:00,1.6409,1.6419,1.6409,1.64185,177900000.0
2008-05-09 15:20:00,1.6418,1.6422,1.6414,1.64205,146600000.0
2008-05-09 15:25:00,1.64215,1.64215,1.641,1.6413,155900000.0
2008-05-09 15:30:00,1.6413,1.6421,1.64055,1.64135,220900000.0
2008-05-09 15:35:00,1.64135,1.64165,1.6408,1.6408,168600000.0
2008-05-09 15:40:00,1.6408,1.6413,1.64,1.6402,100000000.0
2008-05-09 15:45:00,1.6402,1.6403,1.6391,1.6395,253400000.0
2008-05-09 15:50:00,1.63925,1.63955,1.6385,1.6391,151400000.0
2008-05-09 15:55:00,1.63915,1.6404,1.639,1.64,103200000.0
2008-05-09 16:00:00,1.64,1.6405,1.63945,1.6395,180500000.0
2008-05-09 16:05:00,1.6396,1.6399,1.6384,1.6389,189000000.0
2008-05-09 16:10:00,1.6389,1.6398,1.63855,1.6394,162300000.0
2008-05-09 16:15:00,1.6394,1.6405,1.6392,1.6402,132100000.0
2008-05-09 16:20:00,1.6402,1.6403,1.63915,1.6392,168200000.0
2008-05-09 16:25:00,1.6392,1.6402,1.63915,1.6394,113600000.0
2008-05-09 16:30:00,1.63925,1.6397,1.63845,1.6387,161800000.0
2008-05-09 16:35:00,1.6387,1.6392,1.6382,1.639,166700000.0
2008-05-09 16:40:00,1.639,1.6401,1.6381,1.6395,254100000.0
2008-05-09 16:45:00,1.6395,1.6395,1.6383,1.6388,176500000.0
2008-05-09 16:50:00,1.6388,1.6395,1.6385,1.6389,192400000.0
2008-05-09 16:55:00,1.6389,1.6414,1.6389,1.6405,189000000.0
2008-05-09 17:00:00,1.6405,1.6408,1.63955,1.64025,207500000.0
2008-05-09 17:05:00,1.64025,1.641,1.64,1.6408,104000000.0
2008-05-09 17:10:00,1.6408,1.6416,1.6402,1.6412,187100000.0
2008-05-09 17:15:00,1.6412,1.64185,1.6409,1.6416,176300000.0
2008-05-09 17:20:00,1.64145,1.6422,1.6414,1.6414,171600000.0
2008-05-09 17:25:00,1.6414,1.64165,1.6404,1.6405,204600000.0
2008-05-09 17:30:00,1.6404,1.6417,1.64025,1.6409,185200000.0
2008-05-09 17:35:00,1.6409,1.6416,1.6405,1.6413,105000000.0
2008-05-09 17:40:00,1.6413,1.64195,1.6412,1.6414,64800000.0
2008-05-09 17:45:00,1.6414,1.6418,1.64125,1.6415,97800000.0
2008-05-09 17:50:00,1.6415,1.6418,1.6408,1.641,107000000.0
2008-05-09 17:55:00,1.641,1.641,1.6401,1.6402,108000000.0
2008-05-09 18:00:00,1.6402,1.6408,1.6402,1.64065,77900000.0
2008-05-09 18:05:00,1.6407,1.6415,1.6406,1.6415,60300000.0
2008-05-09 18:10:00,1.6415,1.642,1.6406,1.6408,63900000.0
2008-05-09 18:15:00,1.6408,1.6413,1.64055,1.6407,32400000.0
2008-05-09 18:20:00,1.6407,1.6408,1.6399,1.6407,42600000.0
2008-05-09 18:25:00,1.6406,1.6413,1.6405,1.6405,47400000.0
2008-05-09 18:30:00,1.6405,1.64105,1.6402,1.641,52300000.0
2008-05-09 18:35:00,1.641,1.6414,1.6401,1.6401,43000000.0
2008-05-09 18:40:00,1.6401,1.6404,1.6391,1.6391,63400000.0
2008-05-09 18:45:00,1.6392,1.6398,1.6389,1.63965,63000000.0
2008-05-09 18:50:00,1.6397,1.6407,1.6395,1.6406,37600000.0
2008-05-09 18:55:00,1.6408,1.6422,1.6408,1.6418,48800000.0
2008-05-09 19:00:00,1.6418,1.6418,1.6407,1.64115,73900000.0
2008-05-09 19:05:00,1.64125,1.6419,1.6408,1.64145,57000000.0
2008-05-09 19:10:00,1.64135,1.6415,1.6411,1.6412,51400000.0
2008-05-09 19:15:00,1.6413,1.64215,1.6411,1.64185,40900000.0
2008-05-09 19:20:00,1.6419,1.64205,1.6415,1.6417,36800000.0
2008-05-09 19:25:00,1.6415,1.6416,1.6412,1.6413,24000000.0
2008-05-09 19:30:00,1.6414,1.6421,1.6413,1.6419,16600000.0
2008-05-09 19:35:00,1.6419,1.6427,1.6416,1.6417,25400000.0
2008-05-09 19:40:00,1.64175,1.6418,1.6408,1.6409,50200000.0
2008-05-09 19:45:00,1.641,1.6416,1.6406,1.6416,53100000.0
2008-05-09 19:50:00,1.64165,1.6421,1.6415,1.642,10400000.0
2008-05-09 19:55:00,1.6419,1.6422,1.6417,1.6419,23600000.0
2008-05-09 20:00:00,1.642,1.6422,1.64185,1.6419,17400000.0
2008-05-09 20:05:00,1.64195,1.6422,1.6418,1.64205,24900000.0
2008-05-09 20:10:00,1.642,1.64255,1.6419,1.64205,39200000.0
2008-05-09 20:15:00,1.64195,1.64195,1.64075,1.6409,74300000.0
2008-05-09 20:20:00,1.6409,1.6416,1.6403,1.6416,68600000.0
2008-05-09 20:25:00,1.6416,1.6416,1.641,1.641,20100000.0
2008-05-09 20:30:00,1.64105,1.6422,1.641,1.6416,32000000.0
2008-05-09 20:35:00,1.64165,1.64165,1.64045,1.64065,89300000.0
2008-05-09 20:40:00,1.6406,1.644,1.6406,1.6423,90500000.0
2008-05-09 20:45:00,1.64225,1.6428,1.642,1.64265,51600000.0
2008-05-09 20:50:00,1.6426,1.6427,1.6417,1.642,70500000.0
2008-05-09 20:55:00,1.642,1.642,1.6404,1.6405,65300000.0
2008-05-09 21:00:00,1.64055,1.6419,1.6404,1.64175,88400000.0
2008-05-09 21:05:00,1.6417,1.6423,1.6413,1.64135,99500000.0
2008-05-09 21:10:00,1.6414,1.6414,1.6406,1.6407,43800000.0
2008-05-09 21:15:00,1.6407,1.64105,1.6407,1.641,20800000.0
2008-05-09 21:20:00,1.6411,1.64145,1.64105,1.64135,25100000.0
2008-05-09 21:25:00,1.6413,1.64155,1.6412,1.6412,42100000.0
2008-05-09 21:30:00,1.6412,1.6412,1.6407,1.641,46500000.0
2008-05-09 21:35:00,1.641,1.64145,1.6408,1.6413,38800000.0
2008-05-09 21:40:00,1.6413,1.64135,1.6409,1.64095,32100000.0
2008-05-09 21:45:00,1.641,1.6411,1.6401,1.64015,37200000.0
2008-05-09 21:50:00,1.64015,1.6413,1.6401,1.6412,43400000.0
2008-05-09 21:55:00,1.6412,1.64135,1.6409,1.6413,7700000.0
2008-05-09 22:00:00,1.6412,1.6413,1.6407,1.6408,65800000.0
2008-05-09 22:05:00,1.6409,1.6409,1.6405,1.6409,57800000.0
2008-05-09 22:10:00,1.64085,1.6416,1.6407,1.6407,203600000.0
2008-05-09 22:15:00,1.6407,1.6412,1.6402,1.6405,223900000.0
2008-05-09 22:20:00,1.6405,1.6415,1.6405,1.6414,222700000.0
2008-05-09 22:25:00,1.6415,1.6417,1.6407,1.6408,372800000.0
2008-05-09 22:30:00,1.6408,1.641,1.6402,1.6402,270000000.0
2008-05-09 22:35:00,1.6402,1.6404,1.6393,1.6397,346600000.0
2008-05-09 22:40:00,1.6398,1.6409,1.6396,1.6407,175600000.0
2008-05-09 22:45:00,1.6406,1.6412,1.6406,1.6409,52200000.0
2008-05-09 22:50:00,1.6409,1.6409,1.6403,1.6403,155200000.0
2008-05-09 22:55:00,1.6404,1.6406,1.63995,1.63995,56200000.0
2008-05-11 23:05:00,1.6429,1.6436,1.6429,1.6436,19200000.0
2008-05-11 23:10:00,1.6437,1.6437,1.6429,1.6432,52800000.0
2008-05-11 23:15:00,1.6434,1.6434,1.6426,1.643,50400000.0
2008-05-11 23:20:00,1.6428,1.6434,1.6424,1.6426,201600000.0
2008-05-11 23:25:00,1.6422,1.6422,1.6406,1.6407,36000000.0
2008-05-11 23:30:00,1.6405,1.6407,1.6398,1.6399,201600000.0
2008-05-11 23:35:00,1.6404,1.6405,1.6393,1.6403,252400000.0
2008-05-11 23:40:00,1.6402,1.6404,1.6402,1.6404,50400000.0
2008-05-11 23:45:00,1.6405,1.6414,1.6404,1.6411,180000000.0
2008-05-11 23:50:00,1.6412,1.6412,1.6404,1.6407,115200000.0
2008-05-11 23:55:00,1.6408,1.642,1.6408,1.642,50400000.0
2008-05-12 00:00:00,1.6413,1.6417,1.6405,1.6414,124500000.0
2008-05-12 00:05:00,1.6414,1.6414,1.6411,1.6412,310700000.0
2008-05-12 00:10:00,1.6412,1.6417,1.6409,1.6415,127600000.0
2008-05-12 00:15:00,1.6415,1.6418,1.6406,1.641,104500000.0
2008-05-12 00:20:00,1.6411,1.6411,1.6402,1.6406,25100000.0
2008-05-12 00:25:00,1.6406,1.6413,1.6405,1.641,82200000.0
2008-05-12 00:30:00,1.6411,1.6424,1.64085,1.6422,73800000.0
2008-05-12 00:35:00,1.64185,1.6435,1.64145,1.6422,33100000.0
2008-05-12 00:40:00,1.6421,1.6431,1.6419,1.64235,38900000.0
2008-05-12 00:45:00,1.6425,1.6447,1.6425,1.6439,45100000.0
2008-05-12 00:50:00,1.644,1.6444,1.6437,1.6441,25900000.0
2008-05-12 00:55:00,1.6441,1.6449,1.6439,1.6447,122000000.0
2008-05-12 01:00:00,1.6447,1.6449,1.6442,1.6442,57300000.0
2008-05-12 01:05:00,1.6442,1.6446,1.6437,1.6441,174500000.0
2008-05-12 01:10:00,1.6441,1.64415,1.6435,1.6437,57100000.0
2008-05-12 01:15:00,1.6437,1.6441,1.6434,1.6437,166800000.0
2008-05-12 01:20:00,1.6436,1.6443,1.6436,1.6441,68300000.0
2008-05-12 01:25:00,1.644,1.644,1.6431,1.6433,143200000.0
2008-05-12 01:30:00,1.6433,1.644,1.6433,1.6435,284700000.0
2008-05-12 01:35:00,1.6434,1.6445,1.6432,1.6441,255800000.0
2008-05-12 01:40:00,1.644,1.6444,1.6438,1.6438,177900000.0
2008-05-12 01:45:00,1.6437,1.64425,1.6434,1.6437,657700000.0
2008-05-12 01:50:00,1.6437,1.6454,1.6433,1.6449,296000000.0
2008-05-12 01:55:00,1.6448,1.6452,1.643,1.6451,203000000.0
2008-05-12 02:00:00,1.6449,1.6452,1.6444,1.6445,568800000.0
2008-05-12 02:05:00,1.6446,1.6451,1.6446,1.645,28800000.0
2008-05-12 02:10:00,1.6451,1.6451,1.6442,1.6442,584500000.0
2008-05-12 02:15:00,1.6443,1.6448,1.6437,1.6439,688700000.0
2008-05-12 02:20:00,1.6439,1.6443,1.6437,1.644,449500000.0
2008-05-12 02:25:00,1.644,1.6444,1.6437,1.6437,351800000.0
2008-05-12 02:30:00,1.6437,1.6446,1.6435,1.6441,555600000.0
2008-05-12 02:35:00,1.6441,1.6445,1.6441,1.6442,610900000.0
2008-05-12 02:40:00,1.6442,1.6447,1.644,1.6446,80400000.0
2008-05-12 02:45:00,1.6446,1.645,1.6439,1.6447,743300000.0
2008-05-12 02:50:00,1.6448,1.6448,1.6437,1.6444,134000000.0
2008-05-12 02:55:00,1.6444,1.6447,1.6439,1.6443,142500000.0
2008-05-12 03:00:00,1.6443,1.6445,1.6429,1.643,120900000.0
2008-05-12 03:05:00,1.6429,1.6434,1.6424,1.6428,248700000.0
2008-05-12 03:10:00,1.6429,1.6436,1.6426,1.6436,82800000.0
2008-05-12 03:15:00,1.6436,1.6438,1.643,1.6435,406000000.0
2008-05-12 03:20:00,1.6436,1.6443,1.6435,1.644,249100000.0
2008-05-12 03:25:00,1.644,1.6451,1.6438,1.6447,663000000.0
2008-05-12 03:30:00,1.6447,1.6469,1.6447,1.6454,2015700000.0
2008-05-12 03:35:00,1.6454,1.6463,1.6452,1.64605,774200000.0
2008-05-12 03:40:00,1.64595,1.64605,1.6455,1.64575,167300000.0
2008-05-12 03:45:00,1.64565,1.6476,1.64565,1.6461,631900000.0
2008-05-12 03:50:00,1.6461,1.6476,1.6459,1.6469,823400000.0
2008-05-12 03:55:00,1.6469,1.6477,1.6467,1.6471,310500000.0
2008-05-12 04:00:00,1.6473,1.6477,1.6467,1.6468,611600000.0
2008-05-12 04:05:00,1.6469,1.6474,1.6463,1.6473,393800000.0
2008-05-12 04:10:00,1.6472,1.6472,1.6461,1.6465,583500000.0
2008-05-12 04:15:00,1.6464,1.6466,1.6457,1.646,565300000.0
2008-05-12 04:20:00,1.646,1.6463,1.6458,1.6461,239700000.0
2008-05-12 04:25:00,1.64625,1.647,1.6461,1.6467,221700000.0
2008-05-12 04:30:00,1.6466,1.6469,1.6463,1.6467,132800000.0
2008-05-12 04:35:00,1.6467,1.6469,1.646,1.646,385000000.0
2008-05-12 04:40:00,1.646,1.6462,1.6452,1.64615,316600000.0
2008-05-12 04:45:00,1.6462,1.64645,1.64545,1.6463,289400000.0
2008-05-12 04:50:00,1.6461,1.6461,1.64525,1.6456,512600000.0
2008-05-12 04:55:00,1.64565,1.6458,1.6444,1.6448,577400000.0
2008-05-12 05:00:00,1.6448,1.6453,1.6444,1.6447,806000000.0
2008-05-12 05:05:00,1.6446,1.6448,1.644,1.6446,374500000.0
2008-05-12 05:10:00,1.6444,1.6445,1.6437,1.6443,82300000.0
2008-05-12 05:15:00,1.6442,1.6445,1.644,1.6442,29600000.0
2008-05-12 05:20:00,1.6441,1.645,1.6441,1.6448,134800000.0
2008-05-12 05:25:00,1.6448,1.6452,1.6448,1.64505,98600000.0
2008-05-12 05:30:00,1.64505,1.6451,1.6444,1.64485,114700000.0
2008-05-12 05:35:00,1.64475,1.64475,1.6441,1.6443,86300000.0
2008-05-12 05:40:00,1.6444,1.645,1.6441,1.6446,135200000.0
2008-05-12 05:45:00,1.6445,1.6449,1.644,1.6441,183200000.0
2008-05-12 05:50:00,1.6441,1.6442,1.6438,1.644,110000000.0
2008-05-12 05:55:00,1.644,1.6446,1.6435,1.6439,344600000.0
2008-05-12 06:00:00,1.6439,1.6447,1.6438,1.6447,308900000.0
2008-05-12 06:05:00,1.6448,1.645,1.6442,1.6443,241400000.0
2008-05-12 06:10:00,1.6443,1.6449,1.6438,1.6445,254900000.0
2008-05-12 06:15:00,1.6445,1.6454,1.6445,1.6452,869400000.0
2008-05-12 06:20:00,1.6452,1.6453,1.6449,1.6451,234100000.0
2008-05-12 06:25:00,1.6451,1.6453,1.6445,1.6448,419700000.0
2008-05-12 06:30:00,1.6448,1.6448,1.6442,1.6443,539900000.0
2008-05-12 06:35:00,1.6442,1.6442,1.6438,1.6441,249900000.0
2008-05-12 06:40:00,1.6441,1.6441,1.6435,1.6435,311000000.0
2008-05-12 06:45:00,1.6435,1.6439,1.6432,1.6438,213700000.0
2008-05-12 06:50:00,1.6437,1.6448,1.6437,1.6445,206200000.0
2008-05-12 06:55:00,1.6445,1.6445,1.644,1.644,20300000.0
2008-05-12 07:00:00,1.644,1.6445,1.6439,1.644,778600000.0
2008-05-12 07:05:00,1.644,1.6443,1.6432,1.644,465500000.0
2008-05-12 07:10:00,1.644,1.6448,1.6438,1.6443,341300000.0
2008-05-12 07:15:00,1.6444,1.6444,1.6438,1.6439,538000000.0
2008-05-12 07:20:00,1.644,1.6441,1.6433,1.6436,185200000.0
2008-05-12 07:25:00,1.6437,1.64375,1.6433,1.64345,28100000.0
2008-05-12 07:30:00,1.64355,1.644,1.6433,1.6439,57500000.0
2008-05-12 07:35:00,1.6439,1.64405,1.6434,1.6435,38400000.0
2008-05-12 07:40:00,1.6435,1.6444,1.6435,1.6442,40500000.0
2008-05-12 07:45:00,1.64425,1.6444,1.6433,1.64355,24300000.0
2008-05-12 07:50:00,1.6436,1.64425,1.64345,1.64365,43200000.0
2008-05-12 07:55:00,1.6436,1.64365,1.64215,1.64215,76200000.0
2008-05-12 08:00:00,1.64225,1.64305,1.6422,1.6429,254600000.0
2008-05-12 08:05:00,1.64285,1.64285,1.64135,1.6416,363200000.0
2008-05-12 08:10:00,1.6416,1.6428,1.64045,1.6421,279500000.0
2008-05-12 08:15:00,1.64205,1.64255,1.64165,1.6424,214600000.0
2008-05-12 08:20:00,1.6424,1.6444,1.64205,1.6441,266400000.0
2008-05-12 08:25:00,1.6441,1.6441,1.64225,1.64265,204800000.0
2008-05-12 08:30:00,1.6427,1.643,1.64165,1.642,199100000.0
2008-05-12 08:35:00,1.642,1.64275,1.6412,1.6413,220400000.0
2008-05-12 08:40:00,1.6414,1.6418,1.64005,1.64025,398400000.0
2008-05-12 08:45:00,1.6403,1.6415,1.64,1.6413,190400000.0
2008-05-12 08:50:00,1.64135,1.6414,1.6397,1.64035,217800000.0
2008-05-12 08:55:00,1.64035,1.6415,1.64035,1.6407,219100000.0
2008-05-12 09:00:00,1.64075,1.6409,1.6398,1.6407,177800000.0
2008-05-12 09:05:00,1.6408,1.6408,1.63985,1.6403,189800000.0
2008-05-12 09:10:00,1.6403,1.6405,1.64,1.64,117700000.0
2008-05-12 09:15:00,1.64,1.6403,1.6396,1.6402,109300000.0
2008-05-12 09:20:00,1.6402,1.6402,1.6389,1.6389,132500000.0
2008-05-12 09:25:00,1.6389,1.6404,1.6389,1.64,224600000.0
2008-05-12 09:30:00,1.6399,1.6411,1.6399,1.64015,235200000.0
2008-05-12 09:35:00,1.6401,1.641,1.63915,1.6393,235400000.0
2008-05-12 09:40:00,1.63915,1.6404,1.639,1.6402,188800000.0
2008-05-12 09:45:00,1.6402,1.6409,1.6399,1.6404,141700000.0
2008-05-12 09:50:00,1.6404,1.6406,1.6396,1.64,660500000.0
2008-05-12 09:55:00,1.64,1.6408,1.63995,1.6404,94600000.0
2008-05-12 10:00:00,1.6403,1.6413,1.6402,1.6405,362199999.0
2008-05-12 10:05:00,1.6405,1.6408,1.6389,1.639,772300001.0
2008-05-12 10:10:00,1.6392,1.6402,1.6387,1.63905,264800000.0
2008-05-12 10:15:00,1.639,1.6393,1.6374,1.6386,235400000.0
2008-05-12 10:20:00,1.6387,1.6399,1.6376,1.6397,301400000.0
2008-05-12 10:25:00,1.6397,1.6398,1.6377,1.63885,276700000.0
2008-05-12 10:30:00,1.6388,1.6401,1.63865,1.6392,200400000.0
2008-05-12 10:35:00,1.6392,1.63975,1.6385,1.6385,221600000.0
2008-05-12 10:40:00,1.63865,1.63895,1.6383,1.63855,151000000.0
2008-05-12 10:45:00,1.6385,1.63925,1.6374,1.6376,184400000.0
2008-05-12 10:50:00,1.6375,1.6377,1.6369,1.637,114200000.0
2008-05-12 10:55:00,1.6372,1.6377,1.63645,1.6367,102000000.0
2008-05-12 11:00:00,1.63675,1.63835,1.63675,1.6377,117400000.0
2008-05-12 11:05:00,1.63775,1.63785,1.6369,1.63715,78700000.0
2008-05-12 11:10:00,1.63725,1.6387,1.63725,1.6381,123100000.0
2008-05-12 11:15:00,1.63805,1.6384,1.6378,1.6379,135500000.0
2008-05-12 11:20:00,1.63795,1.638,1.6365,1.6367,116700000.0
2008-05-12 11:25:00,1.63685,1.63685,1.635,1.6356,156400000.0
2008-05-12 11:30:00,1.6355,1.6358,1.6348,1.63495,174100000.0
2008-05-12 11:35:00,1.63495,1.636,1.63485,1.63565,119300000.0
2008-05-12 11:40:00,1.6358,1.63585,1.63525,1.6358,85300000.0
2008-05-12 11:45:00,1.6358,1.6361,1.63555,1.6358,67300000.0
2008-05-12 11:50:00,1.63565,1.63585,1.6347,1.6357,155000000.0
2008-05-12 11:55:00,1.63585,1.6359,1.635,1.6353,102700000.0
2008-05-12 12:00:00,1.63535,1.63575,1.63485,1.6349,54400000.0
2008-05-12 12:05:00,1.6349,1.63595,1.63485,1.63595,65000000.0
2008-05-12 12:10:00,1.6359,1.6365,1.63545,1.63565,141600000.0
2008-05-12 12:15:00,1.63565,1.63645,1.63545,1.63575,135800000.0
2008-05-12 12:20:00,1.63565,1.63655,1.63555,1.63655,105400000.0
2008-05-12 12:25:00,1.6366,1.63685,1.6362,1.63645,139700000.0
2008-05-12 12:30:00,1.6364,1.63655,1.63585,1.63615,82500000.0
2008-05-12 12:35:00,1.6362,1.63755,1.6362,1.63695,111200000.0
2008-05-12 12:40:00,1.63705,1.63715,1.63665,1.63685,175900000.0
2008-05-12 12:45:00,1.6369,1.63725,1.63655,1.63705,70600000.0
2008-05-12 12:50:00,1.63705,1.63705,1.6362,1.6362,99700000.0
2008-05-12 12:55:00,1.6362,1.63635,1.63495,1.63495,103900000.0
2008-05-12 13:00:00,1.635,1.63545,1.6341,1.63435,189900000.0
2008-05-12 13:05:00,1.6344,1.6359,1.63415,1.6358,150400000.0
2008-05-12 13:10:00,1.63575,1.636,1.63495,1.6354,141700000.0
2008-05-12 13:15:00,1.6355,1.63575,1.63505,1.63525,84000000.0
2008-05-12 13:20:00,1.6352,1.6361,1.6352,1.6356,47800000.0
2008-05-12 13:25:00,1.6356,1.636,1.63535,1.6354,71100000.0
2008-05-12 13:30:00,1.6353,1.6366,1.6352,1.6366,126900000.0
2008-05-12 13:35:00,1.6367,1.6369,1.63605,1.6367,104900000.0
2008-05-12 13:40:00,1.6367,1.6374,1.636,1.636,137700000.0
2008-05-12 13:45:00,1.636,1.63685,1.6354,1.6366,184900000.0
2008-05-12 13:50:00,1.6366,1.6377,1.63645,1.6375,100300000.0
2008-05-12 13:55:00,1.6375,1.6382,1.6371,1.63815,86300000.0
2008-05-12 14:00:00,1.6381,1.6385,1.6375,1.63795,117800000.0
2008-05-12 14:05:00,1.63805,1.6393,1.63755,1.6376,121700000.0
2008-05-12 14:10:00,1.6376,1.6381,1.6371,1.6371,170000000.0
2008-05-12 14:15:00,1.6371,1.6379,1.6368,1.63715,164000000.0
2008-05-12 14:20:00,1.6372,1.6376,1.6362,1.6362,135200000.0
2008-05-12 14:25:00,1.6362,1.63825,1.6361,1.63795,163400000.0
2008-05-12 14:30:00,1.6379,1.63845,1.63675,1.6382,128800000.0
2008-05-12 14:35:00,1.63815,1.63915,1.63785,1.63855,129100000.0
2008-05-12 14:40:00,1.6386,1.63945,1.63815,1.63915,182900000.0
2008-05-12 14:45:00,1.63915,1.64005,1.63885,1.63955,245900000.0
2008-05-12 14:50:00,1.63955,1.63955,1.63885,1.63885,178500000.0
2008-05-12 14:55:00,1.63885,1.63915,1.6382,1.63875,115100000.0
2008-05-12 15:00:00,1.63875,1.6396,1.6384,1.6392,146200000.0
2008-05-12 15:05:00,1.63945,1.6405,1.6386,1.6402,150900000.0
2008-05-12 15:10:00,1.64025,1.6408,1.6393,1.64045,99500000.0
2008-05-12 15:15:00,1.6404,1.6404,1.6396,1.6399,105500000.0
2008-05-12 15:20:00,1.6399,1.6407,1.63985,1.6405,104500000.0
2008-05-12 15:25:00,1.6405,1.641,1.6401,1.6405,133100000.0
2008-05-12 15:30:00,1.6405,1.64135,1.64,1.6406,201100000.0
2008-05-12 15:35:00,1.6406,1.64165,1.6405,1.641,141800000.0
2008-05-12 15:40:00,1.641,1.6421,1.6404,1.6408,139800000.0
2008-05-12 15:45:00,1.6408,1.6408,1.63965,1.6399,136400000.0
2008-05-12 15:50:00,1.64,1.6415,1.6399,1.6415,214100000.0
2008-05-12 15:55:00,1.6414,1.6424,1.6411,1.64155,158100000.0
2008-05-12 16:00:00,1.6417,1.64255,1.641,1.64175,296900000.0
2008-05-12 16:05:00,1.6418,1.6425,1.6415,1.6419,123100000.0
2008-05-12 16:10:00,1.6419,1.6425,1.64085,1.6416,279800000.0
2008-05-12 16:15:00,1.6416,1.6433,1.6416,1.642,177500000.0
2008-05-12 16:20:00,1.642,1.6421,1.6411,1.6416,95600000.0
2008-05-12 16:25:00,1.6416,1.64225,1.6413,1.64185,200500000.0
2008-05-12 16:30:00,1.6418,1.6427,1.6416,1.6423,115500000.0
2008-05-12 16:35:00,1.6423,1.6425,1.641,1.641,343900000.0
2008-05-12 16:40:00,1.641,1.6412,1.64,1.6407,202000000.0
2008-05-12 16:45:00,1.6407,1.6408,1.6395,1.6398,153200000.0
2008-05-12 16:50:00,1.6398,1.6398,1.6382,1.6397,187100000.0
2008-05-12 16:55:00,1.6397,1.6407,1.6396,1.6401,198500000.0
2008-05-12 17:00:00,1.6401,1.6405,1.6393,1.6394,148600000.0
2008-05-12 17:05:00,1.6395,1.6404,1.6389,1.6392,217600000.0
2008-05-12 17:10:00,1.6392,1.6396,1.6375,1.63925,254900000.0
2008-05-12 17:15:00,1.6393,1.64015,1.6389,1.63995,196200000.0
2008-05-12 17:20:00,1.6399,1.6401,1.63815,1.6384,145200000.0
2008-05-12 17:25:00,1.6385,1.63965,1.63835,1.6389,168700000.0
2008-05-12 17:30:00,1.6388,1.64065,1.6388,1.64055,233400000.0
2008-05-12 17:35:00,1.6405,1.6409,1.63965,1.64005,181400000.0
2008-05-12 17:40:00,1.6401,1.64135,1.64005,1.6403,136900000.0
2008-05-12 17:45:00,1.6403,1.64055,1.63965,1.64055,129700000.0
2008-05-12 17:50:00,1.64055,1.6415,1.6404,1.6415,158800000.0
2008-05-12 17:55:00,1.6415,1.64155,1.64055,1.641,171100000.0
2008-05-12 18:00:00,1.641,1.64135,1.6397,1.63995,102200000.0
2008-05-12 18:05:00,1.64,1.641,1.64,1.64055,69000000.0
2008-05-12 18:10:00,1.64065,1.641,1.63985,1.6403,83200000.0
2008-05-12 18:15:00,1.6403,1.6404,1.6395,1.6401,93900000.0
2008-05-12 18:20:00,1.6401,1.6405,1.64,1.6401,37200000.0
2008-05-12 18:25:00,1.64015,1.6411,1.6401,1.64095,86000000.0
2008-05-12 18:30:00,1.641,1.64125,1.6388,1.6388,89800000.0
2008-05-12 18:35:00,1.63885,1.6392,1.6385,1.639,58200000.0
2008-05-12 18:40:00,1.639,1.64015,1.6386,1.63985,75200000.0
2008-05-12 18:45:00,1.6399,1.6409,1.63985,1.64045,73800000.0
2008-05-12 18:50:00,1.6404,1.64135,1.64015,1.64115,73800000.0
2008-05-12 18:55:00,1.64125,1.6414,1.6404,1.6409,105400000.0
2008-05-12 19:00:00,1.64085,1.641,1.64015,1.64055,54400000.0
2008-05-12 19:05:00,1.64055,1.6429,1.6403,1.6425,95400000.0
2008-05-12 19:10:00,1.6425,1.6432,1.64185,1.64215,91000000.0
2008-05-12 19:15:00,1.64225,1.6427,1.6419,1.64235,47600000.0
2008-05-12 19:20:00,1.6424,1.6438,1.6421,1.6438,89200000.0
2008-05-12 19:25:00,1.6436,1.644,1.64295,1.6435,82100000.0
2008-05-12 19:30:00,1.6435,1.64375,1.64265,1.643,104200000.0
2008-05-12 19:35:00,1.643,1.6435,1.6428,1.6433,34200000.0
2008-05-12 19:40:00,1.6433,1.6433,1.6427,1.6429,30000000.0
2008-05-12 19:45:00,1.6429,1.6436,1.64275,1.6428,31800000.0
2008-05-12 19:50:00,1.6429,1.6433,1.64225,1.6426,54600000.0
2008-05-12 19:55:00,1.64275,1.6432,1.6418,1.6424,89500000.0
2008-05-12 20:00:00,1.6423,1.6426,1.64205,1.64205,35500000.0
2008-05-12 20:05:00,1.64205,1.6424,1.6415,1.64155,27800000.0
2008-05-12 20:10:00,1.6415,1.64245,1.6411,1.64205,57600000.0
2008-05-12 20:15:00,1.64195,1.64325,1.64195,1.6427,73600000.0
2008-05-12 20:20:00,1.64265,1.6437,1.64225,1.64345,52600000.0
2008-05-12 20:25:00,1.64345,1.6438,1.6429,1.64325,84600000.0
2008-05-12 20:30:00,1.64335,1.6435,1.6428,1.64315,24100000.0
2008-05-12 20:35:00,1.6432,1.6436,1.64315,1.6434,24200000.0
2008-05-12 20:40:00,1.6434,1.64355,1.6419,1.6421,48400000.0
2008-05-12 20:45:00,1.6421,1.64255,1.64175,1.64245,48000000.0
2008-05-12 20:50:00,1.64245,1.64265,1.6421,1.6425,87600000.0
2008-05-12 20:55:00,1.64255,1.6431,1.6421,1.643,46600000.0
2008-05-12 21:00:00,1.6429,1.64315,1.64245,1.6427,36600000.0
2008-05-12 21:05:00,1.64275,1.6432,1.64275,1.6429,19200000.0
2008-05-12 21:10:00,1.64285,1.6431,1.6428,1.64295,24800000.0
2008-05-12 21:15:00,1.643,1.643,1.64245,1.6425,22000000.0
2008-05-12 21:20:00,1.6425,1.6426,1.6415,1.6415,41400000.0
2008-05-12 21:25:00,1.6416,1.6424,1.64135,1.6419,40400000.0
2008-05-12 21:30:00,1.64205,1.64255,1.6417,1.64195,45000000.0
2008-05-12 21:35:00,1.6419,1.6423,1.6419,1.64215,14000000.0
2008-05-12 21:40:00,1.6422,1.6423,1.64195,1.642,17000000.0
2008-05-12 21:45:00,1.64195,1.64235,1.6416,1.64175,34800000.0
2008-05-12 21:50:00,1.6418,1.6418,1.64055,1.6412,54600000.0
2008-05-12 21:55:00,1.6411,1.6411,1.6403,1.6404,29200000.0
2008-05-12 22:00:00,1.6405,1.6412,1.6404,1.6404,27800000.0
2008-05-12 22:05:00,1.64045,1.6408,1.64005,1.64055,40400000.0
2008-05-12 22:10:00,1.6405,1.64155,1.6402,1.6404,70500000.0
2008-05-12 22:15:00,1.64035,1.64065,1.64,1.6402,38000000.0
2008-05-12 22:20:00,1.6402,1.64075,1.6401,1.6405,31800000.0
2008-05-12 22:25:00,1.6405,1.6405,1.6395,1.63995,32700000.0
2008-05-12 22:30:00,1.6399,1.64055,1.6399,1.6401,31600000.0
2008-05-12 22:35:00,1.6401,1.6409,1.6401,1.6403,23800000.0
2008-05-12 22:40:00,1.64035,1.6407,1.6403,1.64045,25400000.0
2008-05-12 22:45:00,1.64055,1.64065,1.63995,1.64035,44500000.0
2008-05-12 22:50:00,1.6403,1.6413,1.64025,1.6409,58400000.0
2008-05-12 22:55:00,1.641,1.6413,1.641,1.6411,105500000.0
2008-05-12 23:00:00,1.6411,1.6411,1.6398,1.6402,343600000.0
2008-05-12 23:05:00,1.6402,1.6409,1.6399,1.64055,130800000.0
2008-05-12 23:10:00,1.6405,1.6407,1.6399,1.64,94100000.0
2008-05-12 23:15:00,1.6402,1.6408,1.63975,1.6406,45900000.0
2008-05-12 23:20:00,1.6407,1.6408,1.64,1.6403,26400000.0
2008-05-12 23:25:00,1.6403,1.6405,1.6399,1.6401,126700000.0
2008-05-12 23:30:00,1.6402,1.6408,1.64,1.6405,14800000.0
2008-05-12 23:35:00,1.6406,1.6406,1.6402,1.6403,59200000.0
2008-05-12 23:40:00,1.6401,1.6403,1.63995,1.6401,16600000.0
2008-05-12 23:45:00,1.6402,1.6405,1.6401,1.6405,22800000.0
2008-05-12 23:50:00,1.64035,1.6407,1.6403,1.64055,38600000.0
2008-05-12 23:55:00,1.64055,1.6412,1.6404,1.6405,78900000.0
2008-05-13 00:00:00,1.6405,1.6412,1.6403,1.6406,118600000.0
2008-05-13 00:05:00,1.6406,1.6408,1.6403,1.6407,212900000.0
2008-05-13 00:10:00,1.6408,1.6408,1.6402,1.6405,74900000.0
2008-05-13 00:15:00,1.6406,1.6406,1.6403,1.6405,37600000.0
2008-05-13 00:20:00,1.6405,1.6412,1.64045,1.6411,67800000.0
2008-05-13 00:25:00,1.641,1.6412,1.6407,1.6409,118900000.0
2008-05-13 00:30:00,1.6409,1.6418,1.6409,1.6415,113800000.0
2008-05-13 00:35:00,1.6414,1.6416,1.64095,1.6413,128500000.0
2008-05-13 00:40:00,1.6414,1.6415,1.64095,1.6415,45300000.0
2008-05-13 00:45:00,1.6415,1.6424,1.6413,1.6417,114900000.0
2008-05-13 00:50:00,1.64165,1.6422,1.6416,1.642,126700000.0
2008-05-13 00:55:00,1.64195,1.6422,1.6414,1.6417,110200000.0
2008-05-13 01:00:00,1.6417,1.6421,1.6414,1.6415,114500000.0
2008-05-13 01:05:00,1.6415,1.6417,1.6413,1.6414,68400000.0
2008-05-13 01:10:00,1.6414,1.64305,1.6414,1.642,338500000.0
2008-05-13 01:15:00,1.6419,1.6421,1.6413,1.6415,137600000.0
2008-05-13 01:20:00,1.6413,1.6423,1.6412,1.6422,152400000.0
2008-05-13 01:25:00,1.64225,1.6424,1.6407,1.6409,339000000.0
2008-05-13 01:30:00,1.6409,1.6413,1.64,1.6404,396700000.0
2008-05-13 01:35:00,1.6403,1.6409,1.6397,1.6403,175200000.0
2008-05-13 01:40:00,1.6403,1.6405,1.6401,1.6405,57400000.0
2008-05-13 01:45:00,1.64045,1.6409,1.6403,1.6403,41900000.0
2008-05-13 01:50:00,1.6403,1.6403,1.6399,1.64,144000000.0
2008-05-13 01:55:00,1.6401,1.6408,1.64,1.6404,154000000.0
2008-05-13 02:00:00,1.6405,1.6405,1.6398,1.6403,56700000.0
2008-05-13 02:05:00,1.6403,1.6406,1.6401,1.6405,32700000.0
2008-05-13 02:10:00,1.6405,1.6407,1.6395,1.6398,55500000.0
2008-05-13 02:15:00,1.6397,1.6405,1.6394,1.6404,50900000.0
2008-05-13 02:20:00,1.6404,1.6408,1.6402,1.6406,64600000.0
2008-05-13 02:25:00,1.6406,1.641,1.6403,1.6406,87500000.0
2008-05-13 02:30:00,1.6406,1.6417,1.6405,1.6414,135200000.0
2008-05-13 02:35:00,1.6414,1.6416,1.6409,1.6409,70200000.0
2008-05-13 02:40:00,1.641,1.6415,1.641,1.641,70500000.0
2008-05-13 02:45:00,1.6413,1.6414,1.6406,1.641,90700000.0
2008-05-13 02:50:00,1.6411,1.6412,1.6399,1.6404,131200000.0
2008-05-13 02:55:00,1.6404,1.6407,1.64,1.6402,133800000.0
2008-05-13 03:00:00,1.64,1.6407,1.6397,1.6405,166500000.0
2008-05-13 03:05:00,1.6405,1.6414,1.6403,1.641,191700000.0
2008-05-13 03:10:00,1.641,1.6414,1.6406,1.6413,143700000.0
2008-05-13 03:15:00,1.6413,1.6413,1.6404,1.6407,81600000.0
2008-05-13 03:20:00,1.6404,1.6409,1.6403,1.6406,72100000.0
2008-05-13 03:25:00,1.6406,1.641,1.6403,1.6408,82200000.0
2008-05-13 03:30:00,1.6408,1.6411,1.6402,1.6405,68900000.0
2008-05-13 03:35:00,1.6406,1.6412,1.6403,1.6408,208500000.0
2008-05-13 03:40:00,1.6408,1.641,1.6404,1.6408,110100000.0
2008-05-13 03:45:00,1.6408,1.6414,1.6407,1.6412,55200000.0
2008-05-13 03:50:00,1.6414,1.6415,1.6404,1.6407,46700000.0
2008-05-13 03:55:00,1.6408,1.6409,1.6396,1.6402,162400000.0
2008-05-13 04:00:00,1.6402,1.6405,1.6399,1.6405,115100000.0
2008-05-13 04:05:00,1.6405,1.6409,1.6405,1.6407,67600000.0
2008-05-13 04:10:00,1.6407,1.641,1.6405,1.6405,39300000.0
2008-05-13 04:15:00,1.6405,1.6406,1.6401,1.6403,65800000.0
2008-05-13 04:20:00,1.6403,1.6406,1.6401,1.6401,57000000.0
2008-05-13 04:25:00,1.6401,1.6408,1.6401,1.6408,102000000.0
2008-05-13 04:30:00,1.6408,1.6409,1.6402,1.6403,233100000.0
2008-05-13 04:35:00,1.6403,1.6406,1.6402,1.6405,300400000.0
2008-05-13 04:40:00,1.6405,1.641,1.6404,1.6408,59700000.0
2008-05-13 04:45:00,1.6408,1.6413,1.6406,1.641,47200000.0
2008-05-13 04:50:00,1.6408,1.6411,1.6405,1.6408,98500000.0
2008-05-13 04:55:00,1.6409,1.641,1.6408,1.641,51200000.0
2008-05-13 05:00:00,1.6409,1.6412,1.6407,1.641,76200000.0
2008-05-13 05:05:00,1.641,1.6413,1.6408,1.6413,75800000.0
2008-05-13 05:10:00,1.6412,1.6414,1.6409,1.6409,40400000.0
2008-05-13 05:15:00,1.6409,1.6416,1.6407,1.6411,161900000.0
2008-05-13 05:20:00,1.6411,1.6424,1.6409,1.6419,232400000.0
2008-05-13 05:25:00,1.642,1.6425,1.6416,1.6418,161500000.0
2008-05-13 05:30:00,1.6418,1.6422,1.6416,1.642,98800000.0
2008-05-13 05:35:00,1.642,1.6431,1.6416,1.6428,468400000.0
2008-05-13 05:40:00,1.6429,1.6435,1.6425,1.6427,220800000.0
2008-05-13 05:45:00,1.6427,1.6429,1.6422,1.6426,114800000.0
2008-05-13 05:50:00,1.6426,1.6428,1.6423,1.6425,63600000.0
2008-05-13 05:55:00,1.6425,1.6428,1.6423,1.6427,70800000.0
2008-05-13 06:00:00,1.6426,1.6427,1.6422,1.6422,89500000.0
2008-05-13 06:05:00,1.6422,1.6425,1.6419,1.6421,246400000.0
2008-05-13 06:10:00,1.6421,1.6423,1.6419,1.6419,33400000.0
2008-05-13 06:15:00,1.6419,1.6422,1.6416,1.6418,97400000.0
2008-05-13 06:20:00,1.6419,1.6424,1.6417,1.6422,121300000.0
2008-05-13 06:25:00,1.6422,1.6423,1.64205,1.6421,73400000.0
2008-05-13 06:30:00,1.6421,1.6425,1.6419,1.642,96500000.0
2008-05-13 06:35:00,1.642,1.6422,1.6416,1.6418,64700000.0
2008-05-13 06:40:00,1.6418,1.6419,1.6415,1.6416,115100000.0
2008-05-13 06:45:00,1.6416,1.6417,1.6407,1.6413,106100000.0
2008-05-13 06:50:00,1.6413,1.6419,1.6404,1.6411,155900000.0
2008-05-13 06:55:00,1.6409,1.6409,1.6399,1.6407,233300000.0
2008-05-13 07:00:00,1.6407,1.6413,1.6403,1.6411,187200000.0
2008-05-13 07:05:00,1.6412,1.6417,1.6412,1.6414,64600000.0
2008-05-13 07:10:00,1.6414,1.6417,1.6412,1.6413,34000000.0
2008-05-13 07:15:00,1.6414,1.6415,1.6411,1.6415,49300000.0
2008-05-13 07:20:00,1.6415,1.6422,1.6412,1.6413,201500000.0
2008-05-13 07:25:00,1.6414,1.6418,1.6402,1.6408,472100000.0
2008-05-13 07:30:00,1.6408,1.6418,1.6407,1.6415,261200000.0
2008-05-13 07:35:00,1.6414,1.6419,1.6411,1.6413,286600000.0
2008-05-13 07:40:00,1.64135,1.64285,1.6413,1.64235,283300000.0
2008-05-13 07:45:00,1.64235,1.64325,1.64225,1.64265,226000000.0
2008-05-13 07:50:00,1.64265,1.64305,1.64185,1.6426,142100000.0
2008-05-13 07:55:00,1.64265,1.64325,1.64255,1.64295,172500000.0
2008-05-13 08:00:00,1.643,1.6433,1.64245,1.64315,349700000.0
2008-05-13 08:05:00,1.64315,1.64325,1.6423,1.6427,261700000.0
2008-05-13 08:10:00,1.6428,1.64285,1.6421,1.64215,241200000.0
2008-05-13 08:15:00,1.64215,1.6431,1.6419,1.64245,201200000.0
2008-05-13 08:20:00,1.64245,1.64265,1.6418,1.6423,328300000.0
2008-05-13 08:25:00,1.64235,1.64295,1.64205,1.6424,341500000.0
2008-05-13 08:30:00,1.64245,1.6434,1.64195,1.6421,130800000.0
2008-05-13 08:35:00,1.6421,1.6424,1.6415,1.6418,75600000.0
2008-05-13 08:40:00,1.6417,1.6421,1.6413,1.6414,98300000.0
2008-05-13 08:45:00,1.6413,1.6417,1.6408,1.641,116500000.0
2008-05-13 08:50:00,1.641,1.642,1.641,1.64165,229300000.0
2008-05-13 08:55:00,1.64165,1.642,1.6404,1.64095,245700000.0
2008-05-13 09:00:00,1.64085,1.64085,1.63985,1.64025,263900000.0
2008-05-13 09:05:00,1.64025,1.64035,1.6393,1.63985,205500000.0
2008-05-13 09:10:00,1.63985,1.64015,1.6389,1.6391,372800000.0
2008-05-13 09:15:00,1.63905,1.63975,1.6388,1.63925,272900000.0
2008-05-13 09:20:00,1.63925,1.63965,1.63885,1.63905,125200000.0
2008-05-13 09:25:00,1.63905,1.63965,1.63845,1.63885,208700000.0
2008-05-13 09:30:00,1.63885,1.63915,1.63785,1.63785,97200000.0
2008-05-13 09:35:00,1.63795,1.63865,1.63775,1.63855,124200000.0
2008-05-13 09:40:00,1.63855,1.63915,1.63815,1.63895,244700000.0
2008-05-13 09:45:00,1.63895,1.6395,1.63835,1.63925,250600000.0
2008-05-13 09:50:00,1.63925,1.63955,1.63885,1.63915,229300000.0
2008-05-13 09:55:00,1.63915,1.63935,1.63835,1.63855,169600000.0
2008-05-13 10:00:00,1.63855,1.63985,1.63845,1.63975,145800000.0
2008-05-13 10:05:00,1.63975,1.63985,1.6388,1.63905,136700000.0
2008-05-13 10:10:00,1.63905,1.63925,1.6384,1.63875,168900000.0
2008-05-13 10:15:00,1.63875,1.6392,1.6385,1.63865,168400000.0
2008-05-13 10:20:00,1.63865,1.63945,1.6384,1.63895,168600000.0
2008-05-13 10:25:00,1.63905,1.6401,1.63905,1.63965,153600000.0
2008-05-13 10:30:00,1.6397,1.64005,1.63905,1.63995,247800000.0
2008-05-13 10:35:00,1.6401,1.64015,1.638,1.63825,235300000.0
2008-05-13 10:40:00,1.6383,1.6387,1.6373,1.63755,202400000.0
2008-05-13 10:45:00,1.63755,1.63775,1.6359,1.63615,278600000.0
2008-05-13 10:50:00,1.6362,1.63815,1.63555,1.63785,217000000.0
2008-05-13 10:55:00,1.63785,1.63905,1.63765,1.63835,138000000.0
2008-05-13 11:00:00,1.6384,1.63855,1.63735,1.63775,225300000.0
2008-05-13 11:05:00,1.63775,1.63805,1.6369,1.63785,197200000.0
2008-05-13 11:10:00,1.63785,1.63835,1.63735,1.6379,156900000.0
2008-05-13 11:15:00,1.63795,1.63925,1.63745,1.63915,172300000.0
2008-05-13 11:20:00,1.63915,1.64065,1.6386,1.64015,237500000.0
2008-05-13 11:25:00,1.64015,1.64055,1.639,1.6396,288300000.0
2008-05-13 11:30:00,1.6396,1.64085,1.63945,1.6405,225200000.0
2008-05-13 11:35:00,1.6405,1.64055,1.63955,1.64015,180000000.0
2008-05-13 11:40:00,1.6402,1.6446,1.6398,1.6442,310800000.0
2008-05-13 11:45:00,1.6442,1.64425,1.64245,1.6435,268500000.0
2008-05-13 11:50:00,1.64345,1.64405,1.64265,1.64325,253100000.0
2008-05-13 11:55:00,1.6433,1.64365,1.6429,1.64325,156500000.0
2008-05-13 12:00:00,1.64325,1.64475,1.64245,1.64385,348800000.0
2008-05-13 12:05:00,1.6439,1.64395,1.64245,1.64245,222000000.0
2008-05-13 12:10:00,1.6425,1.6428,1.64195,1.64225,207100000.0
2008-05-13 12:15:00,1.6423,1.64345,1.64205,1.64275,226100000.0
2008-05-13 12:20:00,1.6426,1.643,1.64185,1.64195,189600000.0
2008-05-13 12:25:00,1.64215,1.64285,1.64175,1.64285,148400000.0
2008-05-13 12:30:00,1.64285,1.64305,1.64255,1.64295,69400000.0
2008-05-13 12:35:00,1.64295,1.64315,1.6421,1.64255,108000000.0
2008-05-13 12:40:00,1.64255,1.64295,1.64225,1.64265,90600000.0
2008-05-13 12:45:00,1.64265,1.64295,1.64195,1.64235,188300000.0
2008-05-13 12:50:00,1.64245,1.64325,1.6422,1.6428,254500000.0
2008-05-13 12:55:00,1.64285,1.64435,1.64285,1.64385,111900000.0
2008-05-13 13:00:00,1.6439,1.64415,1.64355,1.64375,227400000.0
2008-05-13 13:05:00,1.6437,1.64455,1.64365,1.6441,92000000.0
2008-05-13 13:10:00,1.64415,1.6448,1.6438,1.64405,134800000.0
2008-05-13 13:15:00,1.64405,1.64555,1.64405,1.64435,214000000.0
2008-05-13 13:20:00,1.64435,1.64655,1.64395,1.64405,303300000.0
2008-05-13 13:25:00,1.64405,1.6441,1.64285,1.64285,159700000.0
2008-05-13 13:30:00,1.64285,1.64335,1.64195,1.64265,189600000.0
2008-05-13 13:35:00,1.64255,1.64275,1.6417,1.64195,217000000.0
2008-05-13 13:40:00,1.642,1.64305,1.642,1.6424,153900000.0
2008-05-13 13:45:00,1.6424,1.64295,1.64215,1.64245,150700000.0
2008-05-13 13:50:00,1.64245,1.64305,1.64225,1.64275,123800000.0
2008-05-13 13:55:00,1.64275,1.6428,1.6422,1.6424,67400000.0
2008-05-13 14:00:00,1.64245,1.64255,1.64195,1.64235,106800000.0
2008-05-13 14:05:00,1.64235,1.64245,1.64195,1.64215,163400000.0
2008-05-13 14:10:00,1.64215,1.64235,1.64055,1.6407,159900000.0
2008-05-13 14:15:00,1.64065,1.64105,1.64025,1.6409,146400000.0
2008-05-13 14:20:00,1.6409,1.64125,1.64065,1.64125,122300000.0
2008-05-13 14:25:00,1.64125,1.64155,1.6394,1.6398,145800000.0
2008-05-13 14:30:00,1.6382,1.64005,1.6379,1.63925,911100000.0
2008-05-13 14:35:00,1.63925,1.63995,1.63815,1.63895,449200000.0
2008-05-13 14:40:00,1.63895,1.63985,1.63845,1.63935,440500000.0
2008-05-13 14:45:00,1.63935,1.63935,1.63715,1.63795,284700000.0
2008-05-13 14:50:00,1.63805,1.63945,1.63725,1.6394,262400000.0
2008-05-13 14:55:00,1.6394,1.64005,1.63815,1.64005,337000000.0
2008-05-13 15:00:00,1.64005,1.64065,1.6398,1.64005,247700000.0
2008-05-13 15:05:00,1.64005,1.64015,1.63905,1.6395,222200000.0
2008-05-13 15:10:00,1.6395,1.64005,1.6392,1.6397,167600000.0
2008-05-13 15:15:00,1.6397,1.64,1.6387,1.63965,198700000.0
2008-05-13 15:20:00,1.63965,1.64135,1.6396,1.6408,274400000.0
2008-05-13 15:25:00,1.6408,1.6413,1.63955,1.6401,225100000.0
2008-05-13 15:30:00,1.6401,1.6428,1.6399,1.6426,287900000.0
2008-05-13 15:35:00,1.6426,1.6455,1.6426,1.6445,315800000.0
2008-05-13 15:40:00,1.6445,1.6453,1.64365,1.6445,274100000.0
2008-05-13 15:45:00,1.6445,1.64495,1.6441,1.64485,242200000.0
2008-05-13 15:50:00,1.64485,1.64615,1.6445,1.64505,378300000.0
2008-05-13 15:55:00,1.64505,1.6459,1.6443,1.6456,401000000.0
2008-05-13 16:00:00,1.6456,1.64625,1.64475,1.6452,516000000.0
2008-05-13 16:05:00,1.64525,1.6461,1.6451,1.6454,261000000.0
2008-05-13 16:10:00,1.64545,1.64655,1.645,1.64645,400500000.0
2008-05-13 16:15:00,1.64645,1.6465,1.6455,1.6457,223100000.0
2008-05-13 16:20:00,1.64565,1.64625,1.645,1.64555,168200000.0
2008-05-13 16:25:00,1.6456,1.64635,1.64525,1.64635,185700000.0
2008-05-13 16:30:00,1.64635,1.64655,1.64565,1.64605,185600000.0
2008-05-13 16:35:00,1.64605,1.64605,1.6447,1.6451,192400000.0
2008-05-13 16:40:00,1.6451,1.6456,1.64445,1.64535,185500000.0
2008-05-13 16:45:00,1.64535,1.6461,1.64515,1.64555,202300000.0
2008-05-13 16:50:00,1.64565,1.64605,1.6445,1.6456,310200000.0
2008-05-13 16:55:00,1.6456,1.64655,1.6455,1.64585,223000000.0
2008-05-13 17:00:00,1.646,1.64625,1.6453,1.64565,228900000.0
2008-05-13 17:05:00,1.64565,1.64595,1.64455,1.64465,225300000.0
2008-05-13 17:10:00,1.6446,1.64505,1.6439,1.64425,198700000.0
2008-05-13 17:15:00,1.64415,1.64555,1.6438,1.6455,205200000.0
2008-05-13 17:20:00,1.6455,1.6458,1.6451,1.6456,155200000.0
2008-05-13 17:25:00,1.6456,1.64685,1.64545,1.6461,215400000.0
2008-05-13 17:30:00,1.6461,1.6466,1.6451,1.64585,279000000.0
2008-05-13 17:35:00,1.6458,1.6466,1.64565,1.64645,199600000.0
2008-05-13 17:40:00,1.64645,1.64685,1.64585,1.6466,178400000.0
2008-05-13 17:45:00,1.64655,1.6471,1.6457,1.647,137900000.0
2008-05-13 17:50:00,1.64705,1.6473,1.64655,1.6469,221600000.0
2008-05-13 17:55:00,1.64685,1.6475,1.6462,1.64635,206100000.0
2008-05-13 18:00:00,1.64655,1.6467,1.64545,1.64575,193900000.0
2008-05-13 18:05:00,1.6458,1.6459,1.64455,1.6453,149200000.0
2008-05-13 18:10:00,1.6453,1.6466,1.645,1.64595,149500000.0
2008-05-13 18:15:00,1.64595,1.64605,1.64485,1.64565,98600000.0
2008-05-13 18:20:00,1.64555,1.64585,1.64485,1.64555,96800000.0
2008-05-13 18:25:00,1.64565,1.64565,1.6447,1.6451,108400000.0
2008-05-13 18:30:00,1.6452,1.6452,1.6431,1.64355,114400000.0
2008-05-13 18:35:00,1.6437,1.6445,1.6432,1.6444,94500000.0
2008-05-13 18:40:00,1.6444,1.6452,1.6444,1.64515,64800000.0
2008-05-13 18:45:00,1.6452,1.64625,1.6444,1.6444,87600000.0
2008-05-13 18:50:00,1.64445,1.64585,1.64415,1.64565,84800000.0
2008-05-13 18:55:00,1.64565,1.6462,1.6455,1.6456,53600000.0
2008-05-13 19:00:00,1.6455,1.64585,1.64485,1.6451,72200000.0
2008-05-13 19:05:00,1.6451,1.64535,1.64475,1.6448,37400000.0
2008-05-13 19:10:00,1.64485,1.64515,1.6442,1.64425,58800000.0
2008-05-13 19:15:00,1.6442,1.64525,1.6442,1.64455,34400000.0
2008-05-13 19:20:00,1.6445,1.6454,1.64405,1.64525,80200000.0
2008-05-13 19:25:00,1.64525,1.64525,1.6439,1.6448,68000000.0
2008-05-13 19:30:00,1.64475,1.64525,1.64435,1.6448,86800000.0
2008-05-13 19:35:00,1.64485,1.64495,1.64385,1.64405,53500000.0
2008-05-13 19:40:00,1.64415,1.64485,1.64395,1.64425,69900000.0
2008-05-13 19:45:00,1.64425,1.64495,1.64405,1.64465,51400000.0
2008-05-13 19:50:00,1.64465,1.64465,1.64365,1.6437,55200000.0
2008-05-13 19:55:00,1.64365,1.64475,1.6435,1.64475,102800000.0
2008-05-13 20:00:00,1.6446,1.64495,1.6442,1.64425,65600000.0
2008-05-13 20:05:00,1.6443,1.6446,1.64355,1.64405,96200000.0
2008-05-13 20:10:00,1.6442,1.64465,1.64385,1.64385,62600000.0
2008-05-13 20:15:00,1.6438,1.6438,1.64255,1.64345,109200000.0
2008-05-13 20:20:00,1.64345,1.64395,1.6431,1.6438,57200000.0
2008-05-13 20:25:00,1.6438,1.6439,1.64275,1.6432,74800000.0
2008-05-13 20:30:00,1.6432,1.6451,1.64315,1.6441,59400000.0
2008-05-13 20:35:00,1.6441,1.6442,1.6435,1.6441,37400000.0
2008-05-13 20:40:00,1.64405,1.6456,1.6435,1.64535,65600000.0
2008-05-13 20:45:00,1.64545,1.6457,1.64425,1.64435,79400000.0
2008-05-13 20:50:00,1.6443,1.64455,1.6436,1.64455,52800000.0
2008-05-13 20:55:00,1.6447,1.64515,1.6434,1.64365,60800000.0
2008-05-13 21:00:00,1.6437,1.64525,1.64335,1.6437,108000000.0
2008-05-13 21:05:00,1.6436,1.64445,1.6436,1.64445,49300000.0
2008-05-13 21:10:00,1.64445,1.64535,1.64445,1.64525,39600000.0
2008-05-13 21:15:00,1.6453,1.64535,1.64455,1.64475,36400000.0
2008-05-13 21:20:00,1.6447,1.64535,1.64465,1.6452,42900000.0
2008-05-13 21:25:00,1.64515,1.6452,1.6445,1.64465,26400000.0
2008-05-13 21:30:00,1.64465,1.64465,1.6442,1.64445,28300000.0
2008-05-13 21:35:00,1.64455,1.6446,1.64425,1.6446,22300000.0
2008-05-13 21:40:00,1.6446,1.6451,1.6446,1.64465,14800000.0
2008-05-13 21:45:00,1.64475,1.64505,1.6444,1.64505,30800000.0
2008-05-13 21:50:00,1.64505,1.64545,1.6444,1.6445,23100000.0
2008-05-13 21:55:00,1.6446,1.64475,1.6443,1.64435,17000000.0
2008-05-13 22:00:00,1.64435,1.64445,1.6439,1.64405,12600000.0
2008-05-13 22:05:00,1.64405,1.64505,1.64395,1.64485,33600000.0
2008-05-13 22:10:00,1.64465,1.6447,1.64415,1.64435,31400000.0
2008-05-13 22:15:00,1.64435,1.64435,1.6435,1.64365,19400000.0
2008-05-13 22:20:00,1.6437,1.6444,1.6437,1.6442,11600000.0
2008-05-13 22:25:00,1.6443,1.6443,1.6439,1.64395,21000000.0
2008-05-13 22:30:00,1.644,1.644,1.6434,1.6435,18200000.0
2008-05-13 22:35:00,1.6435,1.6443,1.6435,1.6441,32200000.0
2008-05-13 22:40:00,1.644,1.6446,1.644,1.64435,33400000.0
2008-05-13 22:45:00,1.6443,1.6455,1.6443,1.64485,71400000.0
2008-05-13 22:50:00,1.64485,1.6462,1.6444,1.6456,110100000.0
2008-05-13 22:55:00,1.6457,1.6465,1.6447,1.6451,35700000.0
2008-05-13 23:00:00,1.6451,1.6457,1.6448,1.64545,206000000.0
2008-05-13 23:05:00,1.6454,1.646,1.6451,1.6459,258700000.0
2008-05-13 23:10:00,1.6459,1.6461,1.645,1.646,205500000.0
2008-05-13 23:15:00,1.6462,1.6462,1.644,1.645,478200000.0
2008-05-13 23:20:00,1.6449,1.6453,1.6447,1.6449,251700000.0
2008-05-13 23:25:00,1.6449,1.6452,1.6446,1.6446,153600000.0
2008-05-13 23:30:00,1.6446,1.6453,1.6445,1.6453,80100000.0
2008-05-13 23:35:00,1.6453,1.6455,1.6433,1.6451,176500000.0
2008-05-13 23:40:00,1.6452,1.6457,1.6452,1.6456,237000000.0
2008-05-13 23:45:00,1.6456,1.6461,1.64525,1.6459,64200000.0
2008-05-13 23:50:00,1.6459,1.6461,1.6456,1.6458,80500000.0
2008-05-13 23:55:00,1.646,1.6461,1.6446,1.6456,84000000.0
2008-05-14 00:00:00,1.6456,1.6458,1.6447,1.6448,125600000.0
2008-05-14 00:05:00,1.6448,1.6456,1.6432,1.644,417200000.0
2008-05-14 00:10:00,1.644,1.644,1.6437,1.6437,40100000.0
2008-05-14 00:15:00,1.644,1.644,1.6428,1.643,94200000.0
2008-05-14 00:20:00,1.643,1.6436,1.6429,1.6436,55500000.0
2008-05-14 00:25:00,1.6435,1.6439,1.6432,1.6438,651900000.0
2008-05-14 00:30:00,1.6438,1.6438,1.6431,1.6433,418900000.0
2008-05-14 00:35:00,1.6435,1.644,1.6431,1.6434,288400000.0
2008-05-14 00:40:00,1.6434,1.6439,1.6431,1.6437,82800000.0
2008-05-14 00:45:00,1.6437,1.6438,1.6431,1.6434,43600000.0
2008-05-14 00:50:00,1.6434,1.6438,1.64325,1.6437,28700000.0
2008-05-14 00:55:00,1.64365,1.6441,1.6435,1.6436,145800000.0
2008-05-14 01:00:00,1.6435,1.6438,1.6429,1.6433,167200000.0
2008-05-14 01:05:00,1.6433,1.6435,1.6431,1.6435,124700000.0
2008-05-14 01:10:00,1.6436,1.644,1.6436,1.6437,127800000.0
2008-05-14 01:15:00,1.6438,1.644,1.6437,1.6438,131500000.0
2008-05-14 01:20:00,1.6439,1.6441,1.6433,1.6434,182000000.0
2008-05-14 01:25:00,1.6434,1.6436,1.6432,1.6434,225000000.0
2008-05-14 01:30:00,1.6434,1.6435,1.6431,1.6432,263600000.0
2008-05-14 01:35:00,1.6432,1.6435,1.6426,1.6428,812200000.0
2008-05-14 01:40:00,1.6427,1.6429,1.6416,1.6416,108200000.0
2008-05-14 01:45:00,1.6416,1.6429,1.6414,1.6428,182700000.0
2008-05-14 01:50:00,1.6428,1.6434,1.6424,1.6425,169200000.0
2008-05-14 01:55:00,1.6425,1.6428,1.6423,1.6426,147900000.0
2008-05-14 02:00:00,1.6426,1.6432,1.6424,1.6429,304400000.0
2008-05-14 02:05:00,1.6429,1.643,1.6422,1.6425,270600000.0
2008-05-14 02:10:00,1.6425,1.6427,1.6417,1.6424,234400000.0
2008-05-14 02:15:00,1.6425,1.6428,1.6419,1.6422,177900000.0
2008-05-14 02:20:00,1.6422,1.6424,1.6418,1.6422,145500000.0
2008-05-14 02:25:00,1.6422,1.6423,1.6414,1.6415,111300000.0
2008-05-14 02:30:00,1.6415,1.6416,1.6409,1.6409,147900000.0
2008-05-14 02:35:00,1.6409,1.6416,1.6405,1.6405,125700000.0
2008-05-14 02:40:00,1.6404,1.6413,1.6403,1.6412,214000000.0
2008-05-14 02:45:00,1.6411,1.6426,1.6406,1.6421,236100000.0
2008-05-14 02:50:00,1.6421,1.6423,1.6417,1.642,279200000.0
2008-05-14 02:55:00,1.642,1.6424,1.6418,1.642,361000000.0
2008-05-14 03:00:00,1.642,1.6421,1.6414,1.6418,167900000.0
2008-05-14 03:05:00,1.6418,1.642,1.6414,1.642,199800000.0
2008-05-14 03:10:00,1.642,1.6425,1.6416,1.6422,84900000.0
2008-05-14 03:15:00,1.6422,1.6424,1.6418,1.6421,106600000.0
2008-05-14 03:20:00,1.642,1.6423,1.6407,1.6412,301600000.0
2008-05-14 03:25:00,1.6412,1.6414,1.6402,1.64025,89400000.0
2008-05-14 03:30:00,1.64025,1.6445,1.64015,1.6435,590300000.0
2008-05-14 03:35:00,1.6436,1.6449,1.6435,1.6449,152900000.0
2008-05-14 03:40:00,1.6446,1.6451,1.6445,1.6446,165100000.0
2008-05-14 03:45:00,1.6446,1.6458,1.6445,1.6448,282500000.0
2008-05-14 03:50:00,1.6448,1.6453,1.6443,1.6445,109700000.0
2008-05-14 03:55:00,1.6445,1.6449,1.6445,1.6447,72100000.0
2008-05-14 04:00:00,1.6448,1.6448,1.6436,1.6438,129000000.0
2008-05-14 04:05:00,1.6439,1.6444,1.6437,1.644,116600000.0
2008-05-14 04:10:00,1.6439,1.6441,1.6432,1.6439,205400000.0
2008-05-14 04:15:00,1.6439,1.644,1.6435,1.6436,101000000.0
2008-05-14 04:20:00,1.6437,1.6441,1.6435,1.6441,71300000.0
2008-05-14 04:25:00,1.6441,1.6453,1.6441,1.6448,58600000.0
2008-05-14 04:30:00,1.6448,1.6449,1.6446,1.6446,28500000.0
2008-05-14 04:35:00,1.6447,1.6451,1.6447,1.645,39800000.0
2008-05-14 04:40:00,1.6449,1.6451,1.6447,1.6449,31300000.0
2008-05-14 04:45:00,1.6446,1.6451,1.6445,1.6451,86900000.0
2008-05-14 04:50:00,1.6451,1.6451,1.6447,1.6448,17700000.0
2008-05-14 04:55:00,1.6448,1.6456,1.6448,1.645,47100000.0
2008-05-14 05:00:00,1.6451,1.6452,1.6445,1.6448,69400000.0
2008-05-14 05:05:00,1.6447,1.6448,1.6442,1.6445,61000000.0
2008-05-14 05:10:00,1.6444,1.645,1.6444,1.6448,116900000.0
2008-05-14 05:15:00,1.6448,1.6451,1.6445,1.645,116200000.0
2008-05-14 05:20:00,1.645,1.6451,1.6446,1.6451,71700000.0
2008-05-14 05:25:00,1.6452,1.6454,1.6447,1.6449,28700000.0
2008-05-14 05:30:00,1.6449,1.6451,1.6445,1.6449,25600000.0
2008-05-14 05:35:00,1.6449,1.6449,1.6445,1.6446,28700000.0
2008-05-14 05:40:00,1.6446,1.6447,1.6439,1.6439,271500000.0
2008-05-14 05:45:00,1.6438,1.6444,1.6438,1.6444,530900000.0
2008-05-14 05:50:00,1.6445,1.6446,1.6435,1.6439,351400000.0
2008-05-14 05:55:00,1.6439,1.6452,1.6439,1.6448,42600000.0
2008-05-14 06:00:00,1.6448,1.6453,1.6447,1.6452,57600000.0
2008-05-14 06:05:00,1.6452,1.6459,1.645,1.6458,34300000.0
2008-05-14 06:10:00,1.6458,1.6463,1.6453,1.6453,70600000.0
2008-05-14 06:15:00,1.6454,1.6466,1.645,1.6459,48300000.0
2008-05-14 06:20:00,1.6459,1.6472,1.6459,1.6463,95900000.0
2008-05-14 06:25:00,1.6467,1.6472,1.6465,1.6467,98900000.0
2008-05-14 06:30:00,1.6468,1.648,1.6466,1.6476,322300000.0
2008-05-14 06:35:00,1.6475,1.6481,1.6469,1.647,192400000.0
2008-05-14 06:40:00,1.6471,1.6475,1.6468,1.6474,104700000.0
2008-05-14 06:45:00,1.6474,1.6476,1.6469,1.6473,183200000.0
2008-05-14 06:50:00,1.6473,1.6478,1.6471,1.6472,135300000.0
2008-05-14 06:55:00,1.6472,1.6478,1.6462,1.6468,247700000.0
2008-05-14 07:00:00,1.6466,1.6476,1.6466,1.6475,261900000.0
2008-05-14 07:05:00,1.6476,1.6476,1.64575,1.6468,224400000.0
2008-05-14 07:10:00,1.647,1.6473,1.6465,1.6471,142900000.0
2008-05-14 07:15:00,1.6471,1.6476,1.6467,1.6469,110600000.0
2008-05-14 07:20:00,1.6469,1.6469,1.6463,1.6464,204600000.0
2008-05-14 07:25:00,1.6464,1.64665,1.6459,1.646,87700000.0
2008-05-14 07:30:00,1.646,1.6469,1.646,1.6469,126600000.0
2008-05-14 07:35:00,1.6469,1.6488,1.64675,1.64835,157300000.0
2008-05-14 07:40:00,1.64825,1.6485,1.64675,1.6474,79700000.0
2008-05-14 07:45:00,1.6474,1.64785,1.6465,1.6469,275300000.0
2008-05-14 07:50:00,1.64685,1.6469,1.64595,1.646,254000000.0
2008-05-14 07:55:00,1.646,1.6469,1.6459,1.6465,177300000.0
2008-05-14 08:00:00,1.6464,1.6482,1.6461,1.64715,334100000.0
2008-05-14 08:05:00,1.64725,1.64735,1.6457,1.6466,466000000.0
2008-05-14 08:10:00,1.6466,1.6476,1.6463,1.6474,599900000.0
2008-05-14 08:15:00,1.64735,1.6485,1.64725,1.6483,206400000.0
2008-05-14 08:20:00,1.64835,1.6484,1.6479,1.6482,181200000.0
2008-05-14 08:25:00,1.6482,1.64925,1.6478,1.64905,278600000.0
2008-05-14 08:30:00,1.6491,1.6495,1.6485,1.6493,201500000.0
2008-05-14 08:35:00,1.6493,1.6501,1.64855,1.64955,199900000.0
2008-05-14 08:40:00,1.64955,1.6501,1.6488,1.6491,224300000.0
2008-05-14 08:45:00,1.6491,1.6499,1.6489,1.6496,143200000.0
2008-05-14 08:50:00,1.64965,1.6512,1.64945,1.6507,117600000.0
2008-05-14 08:55:00,1.6507,1.6513,1.65,1.651,114700000.0
2008-05-14 09:00:00,1.651,1.6517,1.6496,1.6498,219600000.0
2008-05-14 09:05:00,1.6498,1.6532,1.6494,1.65095,740999999.0
2008-05-14 09:10:00,1.65095,1.6527,1.6504,1.6513,230500000.0
2008-05-14 09:15:00,1.6513,1.6513,1.6504,1.65105,350400000.0
2008-05-14 09:20:00,1.65105,1.6532,1.6506,1.6531,340800000.0
2008-05-14 09:25:00,1.6531,1.654,1.6524,1.6527,210800000.0
2008-05-14 09:30:00,1.6526,1.6526,1.6515,1.6517,268600000.0
2008-05-14 09:35:00,1.6517,1.65355,1.6516,1.65165,219100000.0
2008-05-14 09:40:00,1.65165,1.6529,1.6514,1.6518,190500000.0
2008-05-14 09:45:00,1.6518,1.6518,1.6508,1.6516,137700000.0
2008-05-14 09:50:00,1.6516,1.6522,1.6509,1.6517,154100000.0
2008-05-14 09:55:00,1.6517,1.6519,1.651,1.6514,157200000.0
2008-05-14 10:00:00,1.6514,1.6524,1.6514,1.6522,174500000.0
2008-05-14 10:05:00,1.6522,1.65235,1.6509,1.6514,224500000.0
2008-05-14 10:10:00,1.6514,1.6528,1.6513,1.6525,167800000.0
2008-05-14 10:15:00,1.6525,1.6525,1.6515,1.6518,86600000.0
2008-05-14 10:20:00,1.6518,1.652,1.651,1.6515,177700000.0
2008-05-14 10:25:00,1.6517,1.6522,1.6512,1.6522,123600000.0
2008-05-14 10:30:00,1.6522,1.6529,1.6518,1.6527,157800000.0
2008-05-14 10:35:00,1.6527,1.65355,1.6523,1.6531,447600000.0
2008-05-14 10:40:00,1.6532,1.65345,1.6515,1.6516,354200000.0
2008-05-14 10:45:00,1.65155,1.6526,1.65125,1.6522,162000000.0
2008-05-14 10:50:00,1.65235,1.6536,1.65235,1.6534,236000000.0
2008-05-14 10:55:00,1.6534,1.6534,1.6521,1.6532,108800000.0
2008-05-14 11:00:00,1.6531,1.6542,1.65295,1.6537,248800000.0
2008-05-14 11:05:00,1.6537,1.6544,1.65325,1.6539,180600000.0
2008-05-14 11:10:00,1.654,1.6542,1.65325,1.6538,188900000.0
2008-05-14 11:15:00,1.6538,1.6554,1.6536,1.6553,126400000.0
2008-05-14 11:20:00,1.6553,1.6555,1.6541,1.6546,139000000.0
2008-05-14 11:25:00,1.65465,1.6559,1.65455,1.6549,113900000.0
2008-05-14 11:30:00,1.655,1.6554,1.6541,1.6552,151800000.0
2008-05-14 11:35:00,1.6552,1.65645,1.6551,1.656,190800000.0
2008-05-14 11:40:00,1.656,1.6565,1.6558,1.65605,269100000.0
2008-05-14 11:45:00,1.656,1.65625,1.6551,1.6556,175800000.0
2008-05-14 11:50:00,1.6556,1.6565,1.65535,1.65585,212200000.0
2008-05-14 11:55:00,1.6559,1.6569,1.65585,1.6568,139300000.0
2008-05-14 12:00:00,1.6567,1.6567,1.6558,1.6559,178600000.0
2008-05-14 12:05:00,1.6559,1.656,1.6554,1.6557,164100000.0
2008-05-14 12:10:00,1.6557,1.6573,1.6557,1.6571,174000000.0
2008-05-14 12:15:00,1.65705,1.6574,1.65585,1.65595,191700000.0
2008-05-14 12:20:00,1.65595,1.65755,1.6558,1.657,226300000.0
2008-05-14 12:25:00,1.6571,1.6572,1.6559,1.65605,173800000.0
2008-05-14 12:30:00,1.656,1.6564,1.65505,1.65515,194700000.0
2008-05-14 12:35:00,1.65505,1.65565,1.65485,1.65515,125100000.0
2008-05-14 12:40:00,1.6552,1.65675,1.6552,1.65625,143400000.0
2008-05-14 12:45:00,1.65625,1.65715,1.65555,1.65595,264400000.0
2008-05-14 12:50:00,1.65595,1.6567,1.6559,1.656,158200000.0
2008-05-14 12:55:00,1.656,1.65625,1.6546,1.65525,161100000.0
2008-05-14 13:00:00,1.65505,1.65565,1.65375,1.65425,158400000.0
2008-05-14 13:05:00,1.65425,1.65525,1.65395,1.6551,194200000.0
2008-05-14 13:10:00,1.65505,1.6555,1.65465,1.6554,183100000.0
2008-05-14 13:15:00,1.6554,1.65615,1.6552,1.65575,154000000.0
2008-05-14 13:20:00,1.65575,1.65655,1.65555,1.65645,233900000.0
2008-05-14 13:25:00,1.65645,1.6569,1.65595,1.6561,182900000.0
2008-05-14 13:30:00,1.65605,1.65675,1.65565,1.65655,216000000.0
2008-05-14 13:35:00,1.6566,1.65685,1.65595,1.656,148400000.0
2008-05-14 13:40:00,1.656,1.65705,1.6556,1.6558,152200000.0
2008-05-14 13:45:00,1.6557,1.65615,1.6549,1.65535,154900000.0
2008-05-14 13:50:00,1.65535,1.6554,1.6547,1.6551,112500000.0
2008-05-14 13:55:00,1.6551,1.65555,1.65475,1.65525,156500000.0
2008-05-14 14:00:00,1.65525,1.6566,1.655,1.65625,136200000.0
2008-05-14 14:05:00,1.6563,1.65685,1.6559,1.65645,142200000.0
2008-05-14 14:10:00,1.65635,1.65655,1.6556,1.65575,140900000.0
2008-05-14 14:15:00,1.65575,1.6563,1.6551,1.6552,170400000.0
2008-05-14 14:20:00,1.65515,1.65605,1.65485,1.65575,134400000.0
2008-05-14 14:25:00,1.65575,1.65705,1.65485,1.6551,223100000.0
2008-05-14 14:30:00,1.656,1.65725,1.6547,1.65515,898400000.0
2008-05-14 14:35:00,1.65515,1.65715,1.65515,1.6553,320300000.0
2008-05-14 14:40:00,1.6553,1.65595,1.65495,1.65535,394200000.0
2008-05-14 14:45:00,1.65545,1.65635,1.6553,1.65555,237100000.0
2008-05-14 14:50:00,1.65555,1.65605,1.65375,1.6543,247600000.0
2008-05-14 14:55:00,1.6543,1.65485,1.654,1.65465,208400000.0
2008-05-14 15:00:00,1.6546,1.6559,1.6543,1.6555,236100000.0
2008-05-14 15:05:00,1.65545,1.6565,1.6547,1.65625,273100000.0
2008-05-14 15:10:00,1.65635,1.6567,1.65325,1.65365,215500000.0
2008-05-14 15:15:00,1.6537,1.65505,1.65355,1.6549,194100000.0
2008-05-14 15:20:00,1.6549,1.65575,1.6548,1.65565,115200000.0
2008-05-14 15:25:00,1.6557,1.6559,1.65495,1.6553,134700000.0
2008-05-14 15:30:00,1.65535,1.65535,1.65425,1.65435,156200000.0
2008-05-14 15:35:00,1.6544,1.65465,1.65335,1.6542,173800000.0
2008-05-14 15:40:00,1.6541,1.65435,1.65275,1.6529,216800000.0
2008-05-14 15:45:00,1.6528,1.6532,1.6518,1.6519,263900000.0
2008-05-14 15:50:00,1.65185,1.65275,1.6514,1.6525,218200000.0
2008-05-14 15:55:00,1.6525,1.65385,1.6521,1.6535,218800000.0
2008-05-14 16:00:00,1.65335,1.65425,1.65305,1.6537,217000000.0
2008-05-14 16:05:00,1.6537,1.65395,1.6531,1.65365,170600000.0
2008-05-14 16:10:00,1.6537,1.65415,1.65325,1.65355,165000000.0
2008-05-14 16:15:00,1.6536,1.6537,1.6518,1.65215,130200000.0
2008-05-14 16:20:00,1.65225,1.6523,1.65115,1.6522,191300000.0
2008-05-14 16:25:00,1.65215,1.6526,1.65185,1.6526,131200000.0
2008-05-14 16:30:00,1.6526,1.6533,1.6515,1.6517,254600000.0
2008-05-14 16:35:00,1.6517,1.65235,1.65095,1.6522,180500000.0
2008-05-14 16:40:00,1.65215,1.6531,1.65155,1.65255,194900000.0
2008-05-14 16:45:00,1.65255,1.6533,1.6516,1.65305,185600000.0
2008-05-14 16:50:00,1.653,1.6539,1.6528,1.65305,134400000.0
2008-05-14 16:55:00,1.65295,1.6541,1.65145,1.65355,182800000.0
2008-05-14 17:00:00,1.65355,1.6539,1.65235,1.6531,219300000.0
2008-05-14 17:05:00,1.65325,1.65405,1.65295,1.6537,149100000.0
2008-05-14 17:10:00,1.6537,1.6544,1.65355,1.65425,176500000.0
2008-05-14 17:15:00,1.6543,1.6549,1.6538,1.65445,215100000.0
2008-05-14 17:20:00,1.6545,1.65565,1.65415,1.65455,178800000.0
2008-05-14 17:25:00,1.65455,1.65525,1.6539,1.6543,213600000.0
2008-05-14 17:30:00,1.6544,1.65485,1.65415,1.6545,177200000.0
2008-05-14 17:35:00,1.65455,1.6548,1.654,1.65435,142800000.0
2008-05-14 17:40:00,1.65435,1.65515,1.65425,1.6548,216100000.0
2008-05-14 17:45:00,1.6549,1.65535,1.6545,1.65485,123900000.0
2008-05-14 17:50:00,1.65485,1.6553,1.65455,1.65515,118200000.0
2008-05-14 17:55:00,1.65515,1.65545,1.65415,1.65445,133700000.0
2008-05-14 18:00:00,1.6544,1.6549,1.65395,1.65475,86100000.0
2008-05-14 18:05:00,1.65475,1.65525,1.65445,1.65525,93400000.0
2008-05-14 18:10:00,1.6553,1.65535,1.6542,1.6545,60400000.0
2008-05-14 18:15:00,1.65445,1.6552,1.65445,1.65505,128900000.0
2008-05-14 18:20:00,1.655,1.65625,1.65495,1.656,144300000.0
2008-05-14 18:25:00,1.65595,1.65655,1.65495,1.6552,133000000.0
2008-05-14 18:30:00,1.6553,1.656,1.655,1.65545,69800000.0
2008-05-14 18:35:00,1.65545,1.65655,1.65525,1.6562,44800000.0
2008-05-14 18:40:00,1.65615,1.65675,1.6557,1.65645,65000000.0
2008-05-14 18:45:00,1.65635,1.65645,1.65575,1.6561,51000000.0
2008-05-14 18:50:00,1.656,1.65615,1.65495,1.65495,38000000.0
2008-05-14 18:55:00,1.655,1.65535,1.65465,1.65535,47000000.0
2008-05-14 19:00:00,1.6554,1.65555,1.65445,1.65475,58200000.0
2008-05-14 19:05:00,1.65475,1.65545,1.65455,1.6553,87900000.0
2008-05-14 19:10:00,1.65525,1.6553,1.65415,1.65425,85300000.0
2008-05-14 19:15:00,1.65425,1.6547,1.654,1.6544,118100000.0
2008-05-14 19:20:00,1.65435,1.6552,1.6539,1.6546,65600000.0
2008-05-14 19:25:00,1.65455,1.65495,1.6545,1.65475,44600000.0
2008-05-14 19:30:00,1.6547,1.6547,1.65385,1.654,36000000.0
2008-05-14 19:35:00,1.65395,1.6547,1.65395,1.65445,68400000.0
2008-05-14 19:40:00,1.65445,1.65445,1.65355,1.65375,52400000.0
2008-05-14 19:45:00,1.65375,1.6539,1.6534,1.65375,61600000.0
2008-05-14 19:50:00,1.6537,1.65385,1.65345,1.65345,54700000.0
2008-05-14 19:55:00,1.65345,1.65365,1.65325,1.65365,56000000.0
2008-05-14 20:00:00,1.6536,1.65385,1.65305,1.65345,63800000.0
2008-05-14 20:05:00,1.65345,1.65385,1.653,1.65345,51200000.0
2008-05-14 20:10:00,1.6535,1.65365,1.65225,1.65275,50500000.0
2008-05-14 20:15:00,1.65275,1.65335,1.6523,1.65325,73900000.0
2008-05-14 20:20:00,1.6533,1.65355,1.65295,1.65295,31800000.0
2008-05-14 20:25:00,1.65285,1.6531,1.65275,1.653,20400000.0
2008-05-14 20:30:00,1.65305,1.65335,1.6529,1.653,34400000.0
2008-05-14 20:35:00,1.6531,1.6531,1.6521,1.65255,33800000.0
2008-05-14 20:40:00,1.65265,1.65315,1.65245,1.6531,47800000.0
2008-05-14 20:45:00,1.65315,1.65325,1.65275,1.6528,23000000.0
2008-05-14 20:50:00,1.6529,1.65335,1.6529,1.65305,25600000.0
2008-05-14 20:55:00,1.65315,1.65375,1.6527,1.65355,52400000.0
2008-05-14 21:00:00,1.65355,1.65435,1.65355,1.65435,46200000.0
2008-05-14 21:05:00,1.65445,1.65475,1.65415,1.65435,40400000.0
2008-05-14 21:10:00,1.6544,1.6544,1.65365,1.6539,53500000.0
2008-05-14 21:15:00,1.65385,1.65465,1.65375,1.6543,31700000.0
2008-05-14 21:20:00,1.65425,1.655,1.6542,1.6549,37400000.0
2008-05-14 21:25:00,1.65495,1.6551,1.65445,1.65475,27200000.0
2008-05-14 21:30:00,1.65475,1.65545,1.65445,1.65535,41600000.0
2008-05-14 21:35:00,1.6554,1.656,1.6552,1.65575,53300000.0
2008-05-14 21:40:00,1.65575,1.65595,1.65485,1.65515,43000000.0
2008-05-14 21:45:00,1.65505,1.65565,1.65495,1.65515,45800000.0
2008-05-14 21:50:00,1.65515,1.65515,1.65445,1.65465,35600000.0
2008-05-14 21:55:00,1.65465,1.65505,1.6543,1.65475,52400000.0
2008-05-14 22:00:00,1.65475,1.65495,1.6545,1.65485,19800000.0
2008-05-14 22:05:00,1.65475,1.65525,1.65455,1.65505,25800000.0
2008-05-14 22:10:00,1.655,1.65545,1.65495,1.65495,19600000.0
2008-05-14 22:15:00,1.655,1.65505,1.6547,1.65485,14800000.0
2008-05-14 22:20:00,1.65505,1.65515,1.65425,1.65435,25200000.0
2008-05-14 22:25:00,1.65435,1.65535,1.65425,1.65515,16000000.0
2008-05-14 22:30:00,1.65515,1.65555,1.65485,1.6554,22200000.0
2008-05-14 22:35:00,1.65545,1.65595,1.65515,1.65545,23900000.0
2008-05-14 22:40:00,1.6555,1.65565,1.6554,1.6554,13200000.0
2008-05-14 22:45:00,1.65545,1.6562,1.6554,1.6562,33600000.0
2008-05-14 22:50:00,1.65625,1.6564,1.65475,1.6558,64200000.0
2008-05-14 22:55:00,1.65595,1.65605,1.6555,1.6556,66000000.0
2008-05-14 23:00:00,1.6558,1.6564,1.6556,1.6563,247400000.0
2008-05-14 23:05:00,1.6563,1.6568,1.65595,1.6563,119100000.0
2008-05-14 23:10:00,1.6563,1.65745,1.6561,1.6572,87600000.0
2008-05-14 23:15:00,1.6572,1.6573,1.65605,1.6563,41200000.0
2008-05-14 23:20:00,1.6563,1.6564,1.6557,1.6561,33700000.0
2008-05-14 23:25:00,1.6561,1.6568,1.65605,1.6568,119800000.0
2008-05-14 23:30:00,1.6567,1.657,1.6561,1.6565,69800000.0
2008-05-14 23:35:00,1.6565,1.6571,1.6561,1.6568,66000000.0
2008-05-14 23:40:00,1.6569,1.6583,1.6569,1.6582,78600000.0
2008-05-14 23:45:00,1.6583,1.6587,1.65785,1.6583,69200000.0
2008-05-14 23:50:00,1.6583,1.6588,1.6576,1.6581,121400000.0
2008-05-14 23:55:00,1.6581,1.6585,1.6573,1.658,66300000.0
2008-05-15 00:00:00,1.658,1.658,1.6562,1.6564,62100000.0
2008-05-15 00:05:00,1.6562,1.6577,1.6558,1.6567,278100000.0
2008-05-15 00:10:00,1.6566,1.6568,1.65615,1.6563,180300000.0
2008-05-15 00:15:00,1.65635,1.65695,1.65635,1.6569,19500000.0
2008-05-15 00:20:00,1.65705,1.6581,1.65705,1.6574,157800000.0
2008-05-15 00:25:00,1.6574,1.658,1.656,1.6565,214400000.0
2008-05-15 00:30:00,1.6566,1.658,1.6566,1.658,219700000.0
2008-05-15 00:35:00,1.658,1.6591,1.6577,1.6587,272700000.0
2008-05-15 00:40:00,1.6587,1.6589,1.6585,1.6585,50100000.0
2008-05-15 00:45:00,1.6585,1.6615,1.6585,1.66115,1348300000.0
2008-05-15 00:50:00,1.6611,1.6612,1.66,1.6604,809500000.0
2008-05-15 00:55:00,1.6604,1.6615,1.6603,1.6615,316200000.0
2008-05-15 01:00:00,1.6615,1.6617,1.6604,1.6604,165900000.0
2008-05-15 01:05:00,1.6604,1.6604,1.65805,1.6599,779400000.0
2008-05-15 01:10:00,1.6598,1.6604,1.6598,1.6604,190800000.0
2008-05-15 01:15:00,1.6604,1.6605,1.6589,1.6598,400800000.0
2008-05-15 01:20:00,1.6597,1.6603,1.6596,1.6596,219200000.0
2008-05-15 01:25:00,1.6596,1.6597,1.65925,1.6595,191400000.0
2008-05-15 01:30:00,1.6595,1.6596,1.659,1.6594,265000000.0
2008-05-15 01:35:00,1.6595,1.6596,1.659,1.659,387600000.0
2008-05-15 01:40:00,1.659,1.6596,1.6583,1.6585,463500000.0
2008-05-15 01:45:00,1.6586,1.659,1.6579,1.6585,702500000.0
2008-05-15 01:50:00,1.6585,1.6591,1.6581,1.6591,238800000.0
2008-05-15 01:55:00,1.6591,1.6594,1.6586,1.65865,107300000.0
2008-05-15 02:00:00,1.6586,1.6592,1.65795,1.659,506300000.0
2008-05-15 02:05:00,1.659,1.6596,1.6586,1.6591,290000000.0
2008-05-15 02:10:00,1.6591,1.6593,1.658,1.6589,312000000.0
2008-05-15 02:15:00,1.6588,1.6592,1.658,1.6591,423100000.0
2008-05-15 02:20:00,1.6591,1.6592,1.6585,1.6588,101000000.0
2008-05-15 02:25:00,1.6588,1.6589,1.6577,1.6583,184100000.0
2008-05-15 02:30:00,1.6583,1.6584,1.6574,1.6578,145200000.0
2008-05-15 02:35:00,1.6578,1.6583,1.6578,1.6581,72100000.0
2008-05-15 02:40:00,1.658,1.659,1.658,1.6586,120900000.0
2008-05-15 02:45:00,1.6586,1.6588,1.6582,1.6583,112600000.0
2008-05-15 02:50:00,1.6581,1.6589,1.6581,1.6584,90000000.0
2008-05-15 02:55:00,1.6583,1.6585,1.65765,1.6584,342500000.0
2008-05-15 03:00:00,1.6584,1.6592,1.6578,1.6588,226200000.0
2008-05-15 03:05:00,1.6587,1.6597,1.6586,1.6595,153800000.0
2008-05-15 03:10:00,1.6597,1.6605,1.6595,1.6604,216600000.0
2008-05-15 03:15:00,1.6604,1.6607,1.6602,1.6603,103500000.0
2008-05-15 03:20:00,1.6603,1.6617,1.66,1.6614,176000000.0
2008-05-15 03:25:00,1.6614,1.6625,1.6612,1.6614,219500000.0
2008-05-15 03:30:00,1.6614,1.6625,1.6609,1.662,382600000.0
2008-05-15 03:35:00,1.6618,1.6619,1.6612,1.6613,173000000.0
2008-05-15 03:40:00,1.6612,1.6627,1.6612,1.6622,147800000.0
2008-05-15 03:45:00,1.6622,1.6634,1.6622,1.6627,74000000.0
2008-05-15 03:50:00,1.6629,1.6633,1.6627,1.6628,91600000.0
2008-05-15 03:55:00,1.6628,1.6628,1.662,1.6625,99400000.0
2008-05-15 04:00:00,1.6626,1.6627,1.6616,1.6618,120700000.0
2008-05-15 04:05:00,1.6618,1.6619,1.6613,1.6616,67600000.0
2008-05-15 04:10:00,1.6616,1.662,1.6615,1.6617,78100000.0
2008-05-15 04:15:00,1.6617,1.6618,1.6612,1.6614,68300000.0
2008-05-15 04:20:00,1.6615,1.6616,1.6609,1.6613,93500000.0
2008-05-15 04:25:00,1.6613,1.662,1.6612,1.6617,120900000.0
2008-05-15 04:30:00,1.6618,1.6618,1.6612,1.6616,51100000.0
2008-05-15 04:35:00,1.6616,1.6617,1.6604,1.6606,67900000.0
2008-05-15 04:40:00,1.6606,1.6606,1.6591,1.6599,188500000.0
2008-05-15 04:45:00,1.66,1.6606,1.6597,1.6605,99800000.0
2008-05-15 04:50:00,1.6605,1.6606,1.6599,1.6601,84400000.0
2008-05-15 04:55:00,1.6601,1.6602,1.6598,1.6599,41200000.0
2008-05-15 05:00:00,1.6599,1.6599,1.659,1.659,55900000.0
2008-05-15 05:05:00,1.659,1.6597,1.6588,1.6593,144500000.0
2008-05-15 05:10:00,1.6593,1.6601,1.6593,1.6598,408500000.0
2008-05-15 05:15:00,1.6599,1.6603,1.6594,1.6602,201600000.0
2008-05-15 05:20:00,1.66,1.661,1.6598,1.661,266500000.0
2008-05-15 05:25:00,1.661,1.6616,1.6608,1.6611,248300000.0
2008-05-15 05:30:00,1.6611,1.6613,1.6608,1.6608,46900000.0
2008-05-15 05:35:00,1.6608,1.661,1.6599,1.6599,125000000.0
2008-05-15 05:40:00,1.6601,1.6605,1.6599,1.6605,77300000.0
2008-05-15 05:45:00,1.6605,1.6609,1.6605,1.6608,35300000.0
2008-05-15 05:50:00,1.6609,1.6612,1.6608,1.6608,114300000.0
2008-05-15 05:55:00,1.6608,1.662,1.6608,1.6613,150800000.0
2008-05-15 06:00:00,1.6613,1.6616,1.6609,1.6609,131000000.0
2008-05-15 06:05:00,1.661,1.6618,1.6609,1.6613,109400000.0
2008-05-15 06:10:00,1.6612,1.6617,1.6609,1.6613,161800000.0
2008-05-15 06:15:00,1.6612,1.6614,1.6608,1.6613,134800000.0
2008-05-15 06:20:00,1.6613,1.6613,1.6604,1.6607,111700000.0
2008-05-15 06:25:00,1.6607,1.661,1.6603,1.6609,194500000.0
2008-05-15 06:30:00,1.6611,1.6614,1.6603,1.6606,94400000.0
2008-05-15 06:35:00,1.6605,1.661,1.66,1.6608,221900000.0
2008-05-15 06:40:00,1.6607,1.6616,1.6607,1.6611,329100000.0
2008-05-15 06:45:00,1.661,1.6618,1.6608,1.6614,162100000.0
2008-05-15 06:50:00,1.6614,1.6619,1.6612,1.6616,217600000.0
2008-05-15 06:55:00,1.6616,1.6621,1.6597,1.6607,384300000.0
2008-05-15 07:00:00,1.6608,1.6614,1.6606,1.6607,126000000.0
2008-05-15 07:05:00,1.6608,1.6609,1.6604,1.6607,132400000.0
2008-05-15 07:10:00,1.6607,1.6616,1.6598,1.6609,240200000.0
2008-05-15 07:15:00,1.6608,1.6608,1.66,1.6604,187900000.0
2008-05-15 07:20:00,1.6604,1.6604,1.6598,1.66,87200000.0
2008-05-15 07:25:00,1.66,1.6605,1.6596,1.6596,135400000.0
2008-05-15 07:30:00,1.6596,1.6602,1.6595,1.6596,204800000.0
2008-05-15 07:35:00,1.6597,1.6597,1.6583,1.6593,401500000.0
2008-05-15 07:40:00,1.6593,1.6597,1.6589,1.6592,303800000.0
2008-05-15 07:45:00,1.6592,1.6596,1.6589,1.659,295700000.0
2008-05-15 07:50:00,1.659,1.6604,1.6586,1.6593,569200000.0
2008-05-15 07:55:00,1.6592,1.6598,1.6585,1.659,1336200000.0
2008-05-15 08:00:00,1.6591,1.6606,1.6589,1.6602,681100000.0
2008-05-15 08:05:00,1.6602,1.6611,1.6599,1.6608,520900000.0
2008-05-15 08:10:00,1.6608,1.6613,1.65995,1.6604,284300000.0
2008-05-15 08:15:00,1.6604,1.6614,1.6589,1.6599,252900000.0
2008-05-15 08:20:00,1.65995,1.6612,1.65995,1.6608,238800000.0
2008-05-15 08:25:00,1.6608,1.6619,1.66025,1.6614,170300000.0
2008-05-15 08:30:00,1.6614,1.6622,1.6605,1.6617,391500000.0
2008-05-15 08:35:00,1.6617,1.6624,1.6611,1.6622,273000000.0
2008-05-15 08:40:00,1.6622,1.6625,1.6604,1.6605,226500000.0
2008-05-15 08:45:00,1.6606,1.6612,1.6602,1.6606,210200000.0
2008-05-15 08:50:00,1.6606,1.6619,1.6603,1.6608,310400000.0
2008-05-15 08:55:00,1.6606,1.661,1.6589,1.6597,328300000.0
2008-05-15 09:00:00,1.6597,1.6599,1.6588,1.6591,867400000.0
2008-05-15 09:05:00,1.6593,1.6597,1.6586,1.6588,453900000.0
2008-05-15 09:10:00,1.6588,1.65925,1.65845,1.6587,252500000.0
2008-05-15 09:15:00,1.6587,1.65935,1.6581,1.6587,236100000.0
2008-05-15 09:20:00,1.6586,1.6593,1.65795,1.6581,203900000.0
2008-05-15 09:25:00,1.65805,1.65825,1.65705,1.6571,383800000.0
2008-05-15 09:30:00,1.6571,1.65735,1.6562,1.6566,364800000.0
2008-05-15 09:35:00,1.6566,1.6568,1.6557,1.6566,514500000.0
2008-05-15 09:40:00,1.6566,1.6572,1.6564,1.6566,143400000.0
2008-05-15 09:45:00,1.6566,1.6567,1.6548,1.6552,205600000.0
2008-05-15 09:50:00,1.6552,1.6561,1.6552,1.6556,92000000.0
2008-05-15 09:55:00,1.6556,1.656,1.65525,1.6557,153400000.0
2008-05-15 10:00:00,1.6557,1.6567,1.6556,1.6566,134100000.0
2008-05-15 10:05:00,1.6566,1.6568,1.65605,1.6565,175700000.0
2008-05-15 10:10:00,1.6565,1.6588,1.65645,1.65815,237700000.0
2008-05-15 10:15:00,1.6581,1.6582,1.657,1.65735,156000000.0
2008-05-15 10:20:00,1.65735,1.65825,1.6572,1.6573,97200000.0
2008-05-15 10:25:00,1.6573,1.6583,1.65685,1.65765,109200000.0
2008-05-15 10:30:00,1.65775,1.6579,1.65675,1.6568,89300000.0
2008-05-15 10:35:00,1.6568,1.6574,1.6564,1.65705,138100000.0
2008-05-15 10:40:00,1.65705,1.6578,1.657,1.65715,124500000.0
2008-05-15 10:45:00,1.6571,1.65925,1.65695,1.6589,141400000.0
2008-05-15 10:50:00,1.6589,1.6589,1.6578,1.6581,124200000.0
2008-05-15 10:55:00,1.6582,1.65865,1.65775,1.6582,207500000.0
2008-05-15 11:00:00,1.65815,1.65885,1.6569,1.6587,330600000.0
2008-05-15 11:05:00,1.6588,1.65955,1.6584,1.65895,213200000.0
2008-05-15 11:10:00,1.6589,1.659,1.6576,1.65775,213800000.0
2008-05-15 11:15:00,1.6577,1.65945,1.65755,1.6593,184000000.0
2008-05-15 11:20:00,1.6592,1.6596,1.6583,1.6585,208900000.0
2008-05-15 11:25:00,1.65835,1.6587,1.6576,1.6577,113200000.0
2008-05-15 11:30:00,1.6577,1.6577,1.6566,1.6572,121600000.0
2008-05-15 11:35:00,1.65715,1.65775,1.65705,1.6573,100000000.0
2008-05-15 11:40:00,1.65755,1.65775,1.6568,1.6569,115800000.0
2008-05-15 11:45:00,1.6568,1.65705,1.65605,1.65685,180100000.0
2008-05-15 11:50:00,1.65685,1.65795,1.65625,1.6572,167200000.0
2008-05-15 11:55:00,1.6573,1.6574,1.6562,1.65675,100700000.0
2008-05-15 12:00:00,1.65675,1.657,1.656,1.6562,113000000.0
2008-05-15 12:05:00,1.6562,1.6565,1.65565,1.6565,130200000.0
2008-05-15 12:10:00,1.65645,1.65705,1.6561,1.65675,141700000.0
2008-05-15 12:15:00,1.65665,1.6572,1.65625,1.6572,155000000.0
2008-05-15 12:20:00,1.65725,1.6573,1.6563,1.6566,145000000.0
2008-05-15 12:25:00,1.6567,1.6567,1.65585,1.6563,132400000.0
2008-05-15 12:30:00,1.6563,1.6584,1.6562,1.6581,151000000.0
2008-05-15 12:35:00,1.6582,1.6588,1.6573,1.6575,105600000.0
2008-05-15 12:40:00,1.65745,1.65765,1.6569,1.65745,87100000.0
2008-05-15 12:45:00,1.65755,1.6577,1.6567,1.6567,168700000.0
2008-05-15 12:50:00,1.6568,1.65685,1.65575,1.65585,167500000.0
2008-05-15 12:55:00,1.6559,1.65665,1.6558,1.65635,172600000.0
2008-05-15 13:00:00,1.65635,1.65655,1.65565,1.65595,167000000.0
2008-05-15 13:05:00,1.65605,1.65625,1.65585,1.65595,74400000.0
2008-05-15 13:10:00,1.65595,1.65605,1.65555,1.6558,108700000.0
2008-05-15 13:15:00,1.6558,1.6559,1.6554,1.65545,64900000.0
2008-05-15 13:20:00,1.65545,1.65595,1.65535,1.65595,49400000.0
2008-05-15 13:25:00,1.65595,1.65665,1.65595,1.6564,135600000.0
2008-05-15 13:30:00,1.65635,1.65645,1.65515,1.65615,335500000.0
2008-05-15 13:35:00,1.65605,1.6564,1.6552,1.6552,272100000.0
2008-05-15 13:40:00,1.6553,1.65615,1.65505,1.65595,167100000.0
2008-05-15 13:45:00,1.65595,1.65615,1.65525,1.65585,126600000.0
2008-05-15 13:50:00,1.6558,1.65625,1.65535,1.6554,133300000.0
2008-05-15 13:55:00,1.6555,1.6557,1.65495,1.6552,95000000.0
2008-05-15 14:00:00,1.65515,1.65615,1.655,1.6559,99300000.0
2008-05-15 14:05:00,1.65585,1.6565,1.65535,1.65605,127500000.0
2008-05-15 14:10:00,1.6561,1.65635,1.6538,1.6541,251400000.0
2008-05-15 14:15:00,1.6541,1.65505,1.6538,1.65435,148700000.0
2008-05-15 14:20:00,1.65445,1.65575,1.65435,1.6551,138400000.0
2008-05-15 14:25:00,1.6551,1.65535,1.65395,1.6546,169500000.0
2008-05-15 14:30:00,1.6548,1.656,1.65425,1.65475,381600000.0
2008-05-15 14:35:00,1.65465,1.65505,1.65365,1.6542,209600000.0
2008-05-15 14:40:00,1.65405,1.65405,1.65195,1.653,229300000.0
2008-05-15 14:45:00,1.65305,1.65495,1.65255,1.6541,325000000.0
2008-05-15 14:50:00,1.65415,1.6545,1.65355,1.65355,204800000.0
2008-05-15 14:55:00,1.65365,1.65365,1.652,1.65325,217100000.0
2008-05-15 15:00:00,1.6531,1.65485,1.65195,1.6547,339500000.0
2008-05-15 15:05:00,1.65465,1.65475,1.65345,1.65375,203000000.0
2008-05-15 15:10:00,1.6538,1.65395,1.6516,1.6518,247900000.0
2008-05-15 15:15:00,1.6519,1.6537,1.6519,1.65315,479400000.0
2008-05-15 15:20:00,1.6531,1.6538,1.6529,1.65305,220400000.0
2008-05-15 15:25:00,1.6531,1.6534,1.6524,1.65325,157600000.0
2008-05-15 15:30:00,1.65325,1.654,1.6529,1.6535,180800000.0
2008-05-15 15:35:00,1.65345,1.65365,1.6518,1.6519,180500000.0
2008-05-15 15:40:00,1.652,1.65225,1.65125,1.65205,231500000.0
2008-05-15 15:45:00,1.65205,1.65285,1.65165,1.6517,177700000.0
2008-05-15 15:50:00,1.65175,1.65215,1.65025,1.65125,185900000.0
2008-05-15 15:55:00,1.65135,1.65155,1.6498,1.6499,304200000.0
2008-05-15 16:00:00,1.6498,1.65135,1.6494,1.6511,533800000.0
2008-05-15 16:05:00,1.6511,1.6516,1.6504,1.651,288200000.0
2008-05-15 16:10:00,1.65065,1.65195,1.65055,1.6518,375900000.0
2008-05-15 16:15:00,1.6518,1.65255,1.65105,1.65135,296700000.0
2008-05-15 16:20:00,1.65135,1.6515,1.6505,1.65105,214300000.0
2008-05-15 16:25:00,1.6511,1.65165,1.65,1.6509,229000000.0
2008-05-15 16:30:00,1.6509,1.6515,1.65045,1.65125,175900000.0
2008-05-15 16:35:00,1.65125,1.65145,1.6501,1.65045,148700000.0
2008-05-15 16:40:00,1.6506,1.6507,1.64955,1.65,145500000.0
2008-05-15 16:45:00,1.65,1.65065,1.6497,1.65035,207900000.0
2008-05-15 16:50:00,1.65025,1.65075,1.64945,1.6498,190100000.0
2008-05-15 16:55:00,1.6498,1.65055,1.64905,1.64925,109600000.0
2008-05-15 17:00:00,1.64925,1.6502,1.64915,1.64915,155100000.0
2008-05-15 17:05:00,1.64925,1.64995,1.64925,1.64965,162300000.0
2008-05-15 17:10:00,1.64955,1.64985,1.64835,1.64855,181900000.0
2008-05-15 17:15:00,1.64855,1.64895,1.64645,1.64765,338000000.0
2008-05-15 17:20:00,1.64775,1.6482,1.64695,1.64715,186600000.0
2008-05-15 17:25:00,1.6472,1.64795,1.6466,1.64675,179900000.0
2008-05-15 17:30:00,1.64685,1.64705,1.6451,1.64545,188900000.0
2008-05-15 17:35:00,1.6454,1.64585,1.64385,1.6448,241500000.0
2008-05-15 17:40:00,1.6447,1.64545,1.64425,1.64545,234600000.0
2008-05-15 17:45:00,1.64545,1.6471,1.64535,1.64655,149100000.0
2008-05-15 17:50:00,1.64655,1.64685,1.64495,1.64525,195100000.0
2008-05-15 17:55:00,1.6453,1.64605,1.64445,1.6455,150900000.0
2008-05-15 18:00:00,1.64555,1.6458,1.6443,1.6449,102700000.0
2008-05-15 18:05:00,1.645,1.6456,1.64475,1.64545,73900000.0
2008-05-15 18:10:00,1.64545,1.646,1.6445,1.64545,124800000.0
2008-05-15 18:15:00,1.64545,1.64565,1.6445,1.64505,83700000.0
2008-05-15 18:20:00,1.64495,1.6454,1.6445,1.64475,144300000.0
2008-05-15 18:25:00,1.64475,1.64475,1.643,1.6433,149100000.0
2008-05-15 18:30:00,1.64325,1.64415,1.6428,1.6434,113400000.0
2008-05-15 18:35:00,1.6435,1.64405,1.6418,1.644,225500000.0
2008-05-15 18:40:00,1.64395,1.64605,1.64295,1.64575,179200000.0
2008-05-15 18:45:00,1.6457,1.6469,1.64415,1.646,135300000.0
2008-05-15 18:50:00,1.64615,1.64675,1.6453,1.6458,128100000.0
2008-05-15 18:55:00,1.6458,1.64615,1.64515,1.6454,106200000.0
2008-05-15 19:00:00,1.64565,1.6461,1.6449,1.64505,93100000.0
2008-05-15 19:05:00,1.64495,1.6461,1.6439,1.6461,151500000.0
2008-05-15 19:10:00,1.64595,1.64605,1.64495,1.64545,113600000.0
2008-05-15 19:15:00,1.6455,1.6468,1.6452,1.6461,142400000.0
2008-05-15 19:20:00,1.6461,1.6462,1.64455,1.64475,112100000.0
2008-05-15 19:25:00,1.64475,1.6454,1.64445,1.64535,63200000.0
2008-05-15 19:30:00,1.64535,1.6455,1.6448,1.64515,47200000.0
2008-05-15 19:35:00,1.6451,1.64575,1.6449,1.64515,49800000.0
2008-05-15 19:40:00,1.6451,1.6455,1.64445,1.64445,46700000.0
2008-05-15 19:45:00,1.64455,1.6452,1.64405,1.645,76800000.0
2008-05-15 19:50:00,1.645,1.6461,1.6449,1.64555,88800000.0
2008-05-15 19:55:00,1.6456,1.6457,1.64345,1.6436,94700000.0
2008-05-15 20:00:00,1.64355,1.64425,1.6428,1.6431,71000000.0
2008-05-15 20:05:00,1.643,1.64375,1.6425,1.6436,72600000.0
2008-05-15 20:10:00,1.64345,1.6443,1.64335,1.64385,39400000.0
2008-05-15 20:15:00,1.6439,1.6439,1.6424,1.6431,54000000.0
2008-05-15 20:20:00,1.6431,1.6438,1.643,1.6433,27600000.0
2008-05-15 20:25:00,1.6433,1.6444,1.6432,1.6434,61200000.0
2008-05-15 20:30:00,1.64345,1.644,1.6432,1.6434,51300000.0
2008-05-15 20:35:00,1.6433,1.6438,1.64305,1.6433,52900000.0
2008-05-15 20:40:00,1.6434,1.6435,1.6429,1.643,18400000.0
2008-05-15 20:45:00,1.643,1.6432,1.64235,1.64275,36700000.0
2008-05-15 20:50:00,1.6428,1.6433,1.642,1.64205,58900000.0
2008-05-15 20:55:00,1.642,1.6421,1.6412,1.6417,51100000.0
2008-05-15 21:00:00,1.64165,1.6428,1.6416,1.6428,57000000.0
2008-05-15 21:05:00,1.64285,1.6443,1.6422,1.6439,90300000.0
2008-05-15 21:10:00,1.64375,1.6444,1.64265,1.64305,70900000.0
2008-05-15 21:15:00,1.643,1.64315,1.6419,1.6419,26100000.0
2008-05-15 21:20:00,1.6419,1.6434,1.6418,1.6429,75100000.0
2008-05-15 21:25:00,1.64295,1.6432,1.6425,1.64295,48200000.0
2008-05-15 21:30:00,1.64305,1.6433,1.64255,1.64295,30600000.0
2008-05-15 21:35:00,1.643,1.6434,1.6425,1.6432,42800000.0
2008-05-15 21:40:00,1.64335,1.6434,1.6428,1.6429,20800000.0
2008-05-15 21:45:00,1.64285,1.64295,1.64235,1.6424,25500000.0
2008-05-15 21:50:00,1.64245,1.6426,1.64225,1.6424,18300000.0
2008-05-15 21:55:00,1.6423,1.6425,1.6414,1.64205,61300000.0
2008-05-15 22:00:00,1.6421,1.6426,1.64195,1.6424,52000000.0
2008-05-15 22:05:00,1.64235,1.64265,1.64235,1.64265,20300000.0
2008-05-15 22:10:00,1.64265,1.6427,1.64235,1.6427,31100000.0
2008-05-15 22:15:00,1.64265,1.64265,1.64205,1.6422,25500000.0
2008-05-15 22:20:00,1.6421,1.6423,1.6417,1.6422,10500000.0
2008-05-15 22:25:00,1.6421,1.6434,1.6418,1.643,59200000.0
2008-05-15 22:30:00,1.643,1.6432,1.6423,1.64235,91200000.0
2008-05-15 22:35:00,1.6423,1.6427,1.6416,1.642,106000000.0
2008-05-15 22:40:00,1.642,1.643,1.6417,1.64205,103400000.0
2008-05-15 22:45:00,1.64205,1.6429,1.64205,1.6425,78400000.0
2008-05-15 22:50:00,1.6425,1.64275,1.64175,1.64215,57100000.0
2008-05-15 22:55:00,1.6421,1.6426,1.6421,1.6423,67000000.0
2008-05-15 23:00:00,1.64215,1.6427,1.6421,1.6423,36100000.0
2008-05-15 23:05:00,1.6423,1.6432,1.64175,1.6432,50000000.0
2008-05-15 23:10:00,1.6431,1.6431,1.6426,1.6427,74100000.0
2008-05-15 23:15:00,1.64265,1.6428,1.6426,1.64265,10000000.0
2008-05-15 23:20:00,1.64255,1.64255,1.64195,1.64195,15700000.0
2008-05-15 23:25:00,1.64205,1.6426,1.64195,1.6425,140500000.0
2008-05-15 23:30:00,1.64255,1.6426,1.64195,1.6424,27100000.0
2008-05-15 23:35:00,1.6424,1.6428,1.6423,1.6427,88700000.0
2008-05-15 23:40:00,1.64265,1.6431,1.6425,1.64275,69400000.0
2008-05-15 23:45:00,1.6427,1.6431,1.6425,1.6428,91800000.0
2008-05-15 23:50:00,1.6428,1.6428,1.6417,1.6421,64300000.0
2008-05-15 23:55:00,1.6422,1.6425,1.6419,1.6421,25700000.0
2008-05-16 00:00:00,1.6422,1.6437,1.6422,1.6436,286600000.0
2008-05-16 00:05:00,1.6436,1.644,1.6434,1.644,22700000.0
2008-05-16 00:10:00,1.644,1.644,1.6437,1.6437,14500000.0
2008-05-16 00:15:00,1.6437,1.6438,1.6431,1.6431,51200000.0
2008-05-16 00:20:00,1.6432,1.6434,1.6422,1.6428,82300000.0
2008-05-16 00:25:00,1.6428,1.6434,1.6428,1.6431,49900000.0
2008-05-16 00:30:00,1.64315,1.6433,1.64285,1.643,48000000.0
2008-05-16 00:35:00,1.643,1.6435,1.643,1.6432,40700000.0
2008-05-16 00:40:00,1.6432,1.6433,1.6417,1.6424,73700000.0
2008-05-16 00:45:00,1.64245,1.6429,1.6413,1.6415,153600000.0
2008-05-16 00:50:00,1.64135,1.6422,1.6413,1.6421,95400000.0
2008-05-16 00:55:00,1.6421,1.6431,1.642,1.64305,141200000.0
2008-05-16 01:00:00,1.64305,1.64305,1.6418,1.6418,110700000.0
2008-05-16 01:05:00,1.64185,1.6422,1.6416,1.6421,104400000.0
2008-05-16 01:10:00,1.6421,1.6425,1.64155,1.6416,179400000.0
2008-05-16 01:15:00,1.6416,1.642,1.64095,1.6412,154100000.0
2008-05-16 01:20:00,1.64105,1.6418,1.6408,1.6417,199000000.0
2008-05-16 01:25:00,1.6417,1.6417,1.6411,1.6414,126000000.0
2008-05-16 01:30:00,1.6415,1.6422,1.6412,1.642,149900000.0
2008-05-16 01:35:00,1.642,1.6422,1.64135,1.6416,107500000.0
2008-05-16 01:40:00,1.6416,1.6427,1.6413,1.6425,177600000.0
2008-05-16 01:45:00,1.6425,1.6427,1.642,1.6422,148200000.0
2008-05-16 01:50:00,1.6422,1.643,1.6419,1.6423,182800000.0
2008-05-16 01:55:00,1.6424,1.6428,1.6416,1.642,134300000.0
2008-05-16 02:00:00,1.6421,1.6423,1.6414,1.6416,63300000.0
2008-05-16 02:05:00,1.6415,1.6423,1.6415,1.6416,78100000.0
2008-05-16 02:10:00,1.6416,1.6419,1.6414,1.6416,119200000.0
2008-05-16 02:15:00,1.6417,1.6422,1.6416,1.6421,116500000.0
2008-05-16 02:20:00,1.6421,1.6442,1.6421,1.6435,179300000.0
2008-05-16 02:25:00,1.6435,1.6436,1.643,1.643,109000000.0
2008-05-16 02:30:00,1.643,1.6438,1.6429,1.6438,50800000.0
2008-05-16 02:35:00,1.6438,1.6444,1.6434,1.6439,151300000.0
2008-05-16 02:40:00,1.6438,1.6441,1.6433,1.6434,81000000.0
2008-05-16 02:45:00,1.6433,1.6434,1.6426,1.6429,91100000.0
2008-05-16 02:50:00,1.6428,1.6429,1.6423,1.6423,125600000.0
2008-05-16 02:55:00,1.6422,1.6426,1.6414,1.6414,158900000.0
2008-05-16 03:00:00,1.6414,1.643,1.6414,1.6425,132300000.0
2008-05-16 03:05:00,1.6425,1.643,1.642,1.6425,113100000.0
2008-05-16 03:10:00,1.6425,1.6429,1.6425,1.6427,45700000.0
2008-05-16 03:15:00,1.6428,1.6431,1.6427,1.6429,87300000.0
2008-05-16 03:20:00,1.64285,1.6431,1.6428,1.643,117900000.0
2008-05-16 03:25:00,1.643,1.6433,1.6426,1.6431,162100000.0
2008-05-16 03:30:00,1.6431,1.6434,1.6431,1.64325,82600000.0
2008-05-16 03:35:00,1.6432,1.6435,1.643,1.6433,102700000.0
2008-05-16 03:40:00,1.6433,1.6436,1.6431,1.6434,107100000.0
2008-05-16 03:45:00,1.6434,1.6436,1.6431,1.6433,66900000.0
2008-05-16 03:50:00,1.6433,1.6435,1.6431,1.6433,80800000.0
2008-05-16 03:55:00,1.6433,1.6437,1.6433,1.6437,117000000.0
2008-05-16 04:00:00,1.6436,1.6438,1.6428,1.6432,148400000.0
2008-05-16 04:05:00,1.6431,1.6433,1.64,1.6407,618100000.0
2008-05-16 04:10:00,1.6409,1.6416,1.6403,1.6407,412600000.0
2008-05-16 04:15:00,1.6407,1.6407,1.6386,1.6398,967800000.0
2008-05-16 04:20:00,1.63975,1.6405,1.6394,1.6404,285600000.0
2008-05-16 04:25:00,1.6403,1.6405,1.6401,1.6404,150200000.0
2008-05-16 04:30:00,1.6404,1.6406,1.6403,1.6405,87000000.0
2008-05-16 04:35:00,1.6405,1.6407,1.6398,1.6399,234800000.0
2008-05-16 04:40:00,1.63995,1.6406,1.6398,1.6405,306200000.0
2008-05-16 04:45:00,1.6404,1.6407,1.6399,1.6402,119700000.0
2008-05-16 04:50:00,1.6402,1.6406,1.6401,1.6402,78900000.0
2008-05-16 04:55:00,1.6402,1.6406,1.6402,1.64055,82300000.0
2008-05-16 05:00:00,1.6406,1.6414,1.6405,1.6411,81700000.0
2008-05-16 05:05:00,1.6411,1.6417,1.641,1.6413,204600000.0
2008-05-16 05:10:00,1.6412,1.6416,1.6411,1.6412,248000000.0
2008-05-16 05:15:00,1.6412,1.6415,1.6406,1.6407,121700000.0
2008-05-16 05:20:00,1.6407,1.641,1.6406,1.6409,73000000.0
2008-05-16 05:25:00,1.6409,1.6417,1.6409,1.6415,52900000.0
2008-05-16 05:30:00,1.6415,1.6417,1.6408,1.641,166900000.0
2008-05-16 05:35:00,1.641,1.6411,1.6399,1.6403,104900000.0
2008-05-16 05:40:00,1.6403,1.6403,1.63935,1.6399,66000000.0
2008-05-16 05:45:00,1.6399,1.6399,1.6388,1.6393,92800000.0
2008-05-16 05:50:00,1.6394,1.6398,1.6391,1.6395,187200000.0
2008-05-16 05:55:00,1.6395,1.6395,1.6392,1.6394,44000000.0
2008-05-16 06:00:00,1.6394,1.6397,1.6391,1.6393,74200000.0
2008-05-16 06:05:00,1.6393,1.6394,1.6391,1.6392,100400000.0
2008-05-16 06:10:00,1.6392,1.6398,1.6391,1.6398,93400000.0
2008-05-16 06:15:00,1.6398,1.6399,1.6387,1.6387,133100000.0
2008-05-16 06:20:00,1.6388,1.6389,1.6385,1.6387,144600000.0
2008-05-16 06:25:00,1.6387,1.6388,1.6372,1.6373,251700000.0
2008-05-16 06:30:00,1.6374,1.6377,1.6366,1.6369,216300000.0
2008-05-16 06:35:00,1.6369,1.6377,1.6368,1.6376,315200000.0
2008-05-16 06:40:00,1.6376,1.638,1.6372,1.6376,175300000.0
2008-05-16 06:45:00,1.6376,1.6383,1.6375,1.6382,403500000.0
2008-05-16 06:50:00,1.6383,1.6386,1.6371,1.6372,722500000.0
2008-05-16 06:55:00,1.6372,1.6379,1.637,1.6375,244800000.0
2008-05-16 07:00:00,1.6376,1.6379,1.6374,1.6376,176200000.0
2008-05-16 07:05:00,1.6376,1.6383,1.6375,1.638,150900000.0
2008-05-16 07:10:00,1.6381,1.6386,1.6377,1.638,154800000.0
2008-05-16 07:15:00,1.638,1.6388,1.6379,1.6386,97500000.0
2008-05-16 07:20:00,1.6386,1.6388,1.6378,1.6379,331300000.0
2008-05-16 07:25:00,1.6379,1.6388,1.6378,1.6386,375700000.0
2008-05-16 07:30:00,1.63875,1.6391,1.6378,1.6384,219900000.0
2008-05-16 07:35:00,1.6383,1.6385,1.6381,1.6383,74100000.0
2008-05-16 07:40:00,1.6383,1.6392,1.638,1.6385,175300000.0
2008-05-16 07:45:00,1.6386,1.6395,1.6386,1.639,230200000.0
2008-05-16 07:50:00,1.6391,1.6394,1.6389,1.6393,150300000.0
2008-05-16 07:55:00,1.6394,1.64005,1.639,1.6397,363800000.0
2008-05-16 08:00:00,1.63965,1.6407,1.63945,1.6402,363000000.0
2008-05-16 08:05:00,1.64015,1.64045,1.63925,1.63925,305900000.0
2008-05-16 08:10:00,1.63925,1.6395,1.6386,1.63885,316900000.0
2008-05-16 08:15:00,1.6388,1.63905,1.63815,1.63845,368800000.0
2008-05-16 08:20:00,1.63855,1.6389,1.63835,1.6387,175100000.0
2008-05-16 08:25:00,1.6387,1.63925,1.6383,1.6387,178200000.0
2008-05-16 08:30:00,1.63875,1.6394,1.63825,1.6386,153700000.0
2008-05-16 08:35:00,1.6386,1.6404,1.6386,1.6399,103100000.0
2008-05-16 08:40:00,1.6398,1.6406,1.6396,1.6397,42400000.0
2008-05-16 08:45:00,1.6397,1.6399,1.6387,1.6394,98700000.0
2008-05-16 08:50:00,1.6396,1.6407,1.6394,1.6406,90000000.0
2008-05-16 08:55:00,1.6406,1.6407,1.6397,1.6402,78100000.0
2008-05-16 09:00:00,1.64015,1.641,1.6393,1.64005,195900000.0
2008-05-16 09:05:00,1.64,1.6403,1.63955,1.6402,128400000.0
2008-05-16 09:10:00,1.6401,1.6408,1.63975,1.63995,185100000.0
2008-05-16 09:15:00,1.64,1.64125,1.63985,1.6409,171500000.0
2008-05-16 09:20:00,1.6409,1.64115,1.63995,1.6404,156500000.0
2008-05-16 09:25:00,1.64035,1.64035,1.63955,1.63985,177900000.0
2008-05-16 09:30:00,1.63985,1.64015,1.63845,1.6389,204700000.0
2008-05-16 09:35:00,1.6389,1.6395,1.63775,1.63825,287100000.0
2008-05-16 09:40:00,1.6382,1.6386,1.6374,1.6379,262700000.0
2008-05-16 09:45:00,1.63795,1.63795,1.63625,1.63715,497300000.0
2008-05-16 09:50:00,1.63715,1.63885,1.63675,1.63845,546600000.0
2008-05-16 09:55:00,1.6383,1.63865,1.63765,1.63795,349600000.0
2008-05-16 10:00:00,1.63795,1.63815,1.63685,1.63715,475400000.0
2008-05-16 10:05:00,1.63715,1.63735,1.63625,1.6369,457800000.0
2008-05-16 10:10:00,1.63695,1.63775,1.6369,1.63755,308600000.0
2008-05-16 10:15:00,1.63755,1.63755,1.6366,1.63725,262100000.0
2008-05-16 10:20:00,1.63725,1.63815,1.63675,1.63695,427700000.0
2008-05-16 10:25:00,1.63735,1.63765,1.63675,1.63735,425800000.0
2008-05-16 10:30:00,1.6374,1.63765,1.63665,1.63735,464300000.0
2008-05-16 10:35:00,1.63715,1.63845,1.63705,1.63765,482200000.0
2008-05-16 10:40:00,1.63775,1.63825,1.63735,1.63755,413400000.0
2008-05-16 10:45:00,1.63755,1.639,1.63715,1.63885,453000000.0
2008-05-16 10:50:00,1.63885,1.6391,1.63775,1.63815,261200000.0
2008-05-16 10:55:00,1.6381,1.63925,1.63795,1.63875,306600000.0
2008-05-16 11:00:00,1.63875,1.63925,1.6382,1.63875,220600000.0
2008-05-16 11:05:00,1.63875,1.63875,1.638,1.63845,183000000.0
2008-05-16 11:10:00,1.63845,1.6392,1.63805,1.63835,283400000.0
2008-05-16 11:15:00,1.63835,1.6393,1.63815,1.63885,270500000.0
2008-05-16 11:20:00,1.63875,1.6394,1.63875,1.6391,75000000.0
2008-05-16 11:25:00,1.63905,1.6402,1.63855,1.6388,184000000.0
2008-05-16 11:30:00,1.6388,1.63905,1.6377,1.6384,213300000.0
2008-05-16 11:35:00,1.6383,1.63885,1.6379,1.6386,100400000.0
2008-05-16 11:40:00,1.6386,1.63905,1.6381,1.63845,128300000.0
2008-05-16 11:45:00,1.63845,1.63865,1.6379,1.6379,71900000.0
2008-05-16 11:50:00,1.63795,1.63805,1.6361,1.6369,177800000.0
2008-05-16 11:55:00,1.6369,1.63735,1.63595,1.63605,213300000.0
2008-05-16 12:00:00,1.6361,1.6365,1.63565,1.6358,110400000.0
2008-05-16 12:05:00,1.63585,1.6373,1.6358,1.63725,121300000.0
2008-05-16 12:10:00,1.63745,1.63785,1.63625,1.6369,219400000.0
2008-05-16 12:15:00,1.63695,1.63705,1.6356,1.63595,173200000.0
2008-05-16 12:20:00,1.63595,1.63655,1.63565,1.6359,210500000.0
2008-05-16 12:25:00,1.6359,1.63665,1.6354,1.63625,227400000.0
2008-05-16 12:30:00,1.63625,1.63795,1.6362,1.63785,227600000.0
2008-05-16 12:35:00,1.63785,1.63795,1.63675,1.63705,225100000.0
2008-05-16 12:40:00,1.63705,1.63705,1.63605,1.6366,161100000.0
2008-05-16 12:45:00,1.6365,1.6365,1.63535,1.6356,87200000.0
2008-05-16 12:50:00,1.6356,1.636,1.63505,1.63565,137500000.0
2008-05-16 12:55:00,1.6356,1.63635,1.6353,1.63635,95700000.0
2008-05-16 13:00:00,1.63635,1.6366,1.6354,1.636,133800000.0
2008-05-16 13:05:00,1.6361,1.6361,1.6347,1.63495,177200000.0
2008-05-16 13:10:00,1.6349,1.6358,1.63485,1.63545,83800000.0
2008-05-16 13:15:00,1.6355,1.63675,1.6353,1.6363,59100000.0
2008-05-16 13:20:00,1.6363,1.6368,1.63575,1.6364,129000000.0
2008-05-16 13:25:00,1.63645,1.6372,1.6362,1.6371,169800000.0
2008-05-16 13:30:00,1.6371,1.6384,1.6369,1.6378,181600000.0
2008-05-16 13:35:00,1.6379,1.6381,1.6368,1.6372,153000000.0
2008-05-16 13:40:00,1.63705,1.638,1.63615,1.6362,80500000.0
2008-05-16 13:45:00,1.6362,1.6365,1.63545,1.6356,78800000.0
2008-05-16 13:50:00,1.6356,1.636,1.6347,1.6356,107900000.0
2008-05-16 13:55:00,1.6357,1.6357,1.6335,1.6344,146900000.0
2008-05-16 14:00:00,1.6344,1.6354,1.632,1.632,240100000.0
2008-05-16 14:05:00,1.6321,1.6326,1.6311,1.6316,236200000.0
2008-05-16 14:10:00,1.6316,1.632,1.63135,1.63165,170200000.0
2008-05-16 14:15:00,1.63165,1.632,1.6299,1.63025,148800000.0
2008-05-16 14:20:00,1.6303,1.6308,1.6283,1.6298,230900000.0
2008-05-16 14:25:00,1.63,1.63095,1.62775,1.62875,405500000.0
2008-05-16 14:30:00,1.62855,1.6291,1.62695,1.62745,704600000.0
2008-05-16 14:35:00,1.6275,1.62945,1.6265,1.62845,306100000.0
2008-05-16 14:40:00,1.6285,1.6295,1.6282,1.629,183000000.0
2008-05-16 14:45:00,1.6288,1.62995,1.62825,1.6292,159300000.0
2008-05-16 14:50:00,1.6292,1.6296,1.6281,1.6285,224800000.0
2008-05-16 14:55:00,1.6285,1.62935,1.6281,1.62935,170000000.0
2008-05-16 15:00:00,1.62935,1.6305,1.62905,1.6302,183200000.0
2008-05-16 15:05:00,1.6301,1.6306,1.6296,1.63005,218700000.0
2008-05-16 15:10:00,1.63005,1.6308,1.6299,1.6305,161200000.0
2008-05-16 15:15:00,1.6305,1.6313,1.6304,1.6307,169900000.0
2008-05-16 15:20:00,1.6307,1.6315,1.63065,1.6311,173500000.0
2008-05-16 15:25:00,1.6311,1.6314,1.63015,1.63095,177100000.0
2008-05-16 15:30:00,1.63095,1.6321,1.6302,1.6311,241800000.0
2008-05-16 15:35:00,1.6312,1.6314,1.6303,1.63055,154300000.0
2008-05-16 15:40:00,1.63055,1.6316,1.63025,1.6313,203700000.0
2008-05-16 15:45:00,1.6312,1.63135,1.62945,1.6301,179400000.0
2008-05-16 15:50:00,1.6301,1.6306,1.6291,1.6306,226300000.0
2008-05-16 15:55:00,1.6307,1.6319,1.6299,1.631,661300000.0
2008-05-16 16:00:00,1.6311,1.6321,1.6297,1.6298,357400000.0
2008-05-16 16:05:00,1.6298,1.632,1.62925,1.6318,182200000.0
2008-05-16 16:10:00,1.6318,1.63325,1.63175,1.63275,290400000.0
2008-05-16 16:15:00,1.6328,1.6331,1.6315,1.6327,202300000.0
2008-05-16 16:20:00,1.6328,1.634,1.63245,1.6334,248400000.0
2008-05-16 16:25:00,1.63345,1.6342,1.6318,1.632,176700000.0
2008-05-16 16:30:00,1.6319,1.6329,1.6318,1.6327,221200000.0
2008-05-16 16:35:00,1.6327,1.6344,1.6325,1.6334,376300000.0
2008-05-16 16:40:00,1.6333,1.6356,1.6333,1.6352,268600000.0
2008-05-16 16:45:00,1.6352,1.6367,1.635,1.6362,257700000.0
2008-05-16 16:50:00,1.6363,1.6367,1.6357,1.6366,207500000.0
2008-05-16 16:55:00,1.6366,1.6371,1.6358,1.6367,179600000.0
2008-05-16 17:00:00,1.6368,1.6371,1.6357,1.6362,172500000.0
2008-05-16 17:05:00,1.6362,1.6364,1.6353,1.6355,162200000.0
2008-05-16 17:10:00,1.6356,1.6368,1.63515,1.6364,329000000.0
2008-05-16 17:15:00,1.6364,1.6368,1.6355,1.6361,293700000.0
2008-05-16 17:20:00,1.6361,1.6371,1.6355,1.6364,251200000.0
2008-05-16 17:25:00,1.6363,1.6378,1.63625,1.6373,214950000.0
2008-05-16 17:30:00,1.6372,1.6383,1.63445,1.6345,251400000.0
2008-05-16 17:35:00,1.63455,1.6354,1.6336,1.63485,246000000.0
2008-05-16 17:40:00,1.6349,1.63505,1.63065,1.6325,376100000.0
2008-05-16 17:45:00,1.6328,1.63405,1.632,1.632,207300000.0
2008-05-16 17:50:00,1.63195,1.63415,1.6319,1.63355,141300000.0
2008-05-16 17:55:00,1.6336,1.6345,1.63225,1.63425,160400000.0
2008-05-16 18:00:00,1.63425,1.63435,1.633,1.6341,97200000.0
2008-05-16 18:05:00,1.6343,1.63495,1.6335,1.63405,66100000.0
2008-05-16 18:10:00,1.63415,1.6351,1.6339,1.634,77500000.0
2008-05-16 18:15:00,1.6341,1.6343,1.63305,1.6333,54900000.0
2008-05-16 18:20:00,1.6334,1.6341,1.63315,1.6339,81500000.0
2008-05-16 18:25:00,1.6338,1.634,1.63235,1.6333,72600000.0
2008-05-16 18:30:00,1.63325,1.63425,1.6331,1.63415,60100000.0
2008-05-16 18:35:00,1.6341,1.6344,1.63215,1.6322,85000000.0
2008-05-16 18:40:00,1.6321,1.63285,1.632,1.63225,65700000.0
2008-05-16 18:45:00,1.6323,1.6336,1.6318,1.6334,72100000.0
2008-05-16 18:50:00,1.6333,1.6335,1.6323,1.6328,61900000.0
2008-05-16 18:55:00,1.63265,1.63305,1.6325,1.6329,49600000.0
2008-05-16 19:00:00,1.6329,1.633,1.6322,1.6325,48000000.0
2008-05-16 19:05:00,1.6325,1.6327,1.632,1.6323,44900000.0
2008-05-16 19:10:00,1.6323,1.6331,1.632,1.63285,42000000.0
2008-05-16 19:15:00,1.6329,1.63305,1.6327,1.633,24500000.0
2008-05-16 19:20:00,1.6329,1.6332,1.63265,1.63275,25400000.0
2008-05-16 19:25:00,1.63285,1.63295,1.6323,1.63285,35200000.0
2008-05-16 19:30:00,1.63295,1.6335,1.6329,1.63345,39600000.0
2008-05-16 19:35:00,1.6334,1.634,1.63325,1.6338,22700000.0
2008-05-16 19:40:00,1.63385,1.63395,1.63345,1.6338,27200000.0
2008-05-16 19:45:00,1.6336,1.63405,1.63285,1.63405,31100000.0
2008-05-16 19:50:00,1.63415,1.6343,1.6339,1.6343,31700000.0
2008-05-16 19:55:00,1.6342,1.6346,1.6338,1.634,39100000.0
2008-05-16 20:00:00,1.63405,1.6345,1.63345,1.6345,29600000.0
2008-05-16 20:05:00,1.63455,1.63495,1.6342,1.63445,50400000.0
2008-05-16 20:10:00,1.63435,1.63435,1.6338,1.6338,29000000.0
2008-05-16 20:15:00,1.6338,1.63485,1.63355,1.63455,52600000.0
2008-05-16 20:20:00,1.63465,1.63465,1.63405,1.63425,56800000.0
2008-05-16 20:25:00,1.6342,1.6347,1.6339,1.63455,28900000.0
2008-05-16 20:30:00,1.6345,1.6345,1.63405,1.63425,15200000.0
2008-05-16 20:35:00,1.6342,1.63435,1.6338,1.63395,19400000.0
2008-05-16 20:40:00,1.6339,1.634,1.6337,1.6338,12200000.0
2008-05-16 20:45:00,1.63375,1.6345,1.63375,1.6345,35900000.0
2008-05-16 20:50:00,1.6345,1.6349,1.634,1.63405,45500000.0
2008-05-16 20:55:00,1.634,1.634,1.633,1.633,43600000.0
2008-05-16 21:00:00,1.6329,1.634,1.63285,1.6332,50700000.0
2008-05-16 21:05:00,1.6332,1.6336,1.6332,1.63325,31800000.0
2008-05-16 21:10:00,1.6333,1.63405,1.6333,1.63395,20500000.0
2008-05-16 21:15:00,1.634,1.63415,1.63385,1.634,18000000.0
2008-05-16 21:20:00,1.63415,1.6348,1.6339,1.6339,31400000.0
2008-05-16 21:25:00,1.634,1.6341,1.63165,1.6325,79000000.0
2008-05-16 21:30:00,1.6325,1.6326,1.63215,1.6325,60600000.0
2008-05-16 21:35:00,1.6325,1.63255,1.6322,1.63245,47500000.0
2008-05-16 21:40:00,1.6325,1.63255,1.6317,1.63185,47100000.0
2008-05-16 21:45:00,1.6319,1.6325,1.6319,1.6325,23200000.0
2008-05-16 21:50:00,1.6324,1.63335,1.63225,1.6332,43800000.0
2008-05-16 21:55:00,1.63315,1.63345,1.6328,1.63325,83700000.0
2008-05-16 22:00:00,1.63325,1.63345,1.6327,1.6328,37800000.0
2008-05-16 22:05:00,1.6328,1.63345,1.63275,1.633,74400000.0
2008-05-16 22:10:00,1.633,1.6337,1.63275,1.6334,65000000.0
2008-05-16 22:15:00,1.63345,1.63365,1.633,1.63345,63100000.0
2008-05-16 22:20:00,1.63345,1.63355,1.633,1.6331,16900000.0
2008-05-16 22:25:00,1.6331,1.63355,1.633,1.6333,37000000.0
2008-05-16 22:30:00,1.63335,1.63345,1.63265,1.63305,39700000.0
2008-05-16 22:35:00,1.63295,1.6335,1.6328,1.6332,64100000.0
2008-05-16 22:40:00,1.6332,1.6332,1.6316,1.6316,101000000.0
2008-05-16 22:45:00,1.6316,1.6322,1.6312,1.6317,53500000.0
2008-05-16 22:50:00,1.6315,1.6317,1.631,1.6312,70800000.0
2008-05-16 22:55:00,1.6309,1.6312,1.6293,1.6293,175200000.0
2008-05-18 23:05:00,1.6298,1.6298,1.6297,1.6297,9600000.0
2008-05-18 23:10:00,1.6296,1.6299,1.6295,1.6298,76800000.0
2008-05-18 23:15:00,1.6297,1.6298,1.6297,1.6298,9600000.0
2008-05-18 23:20:00,1.6297,1.6298,1.6293,1.6296,38400000.0
2008-05-18 23:25:00,1.6297,1.6297,1.6292,1.6293,120000000.0
2008-05-18 23:30:00,1.6291,1.63,1.6291,1.63,79200000.0
2008-05-18 23:35:00,1.6301,1.6301,1.6298,1.6298,36000000.0
2008-05-18 23:40:00,1.6299,1.6299,1.6298,1.6299,36000000.0
2008-05-18 23:45:00,1.6301,1.6302,1.63,1.6302,28800000.0
2008-05-18 23:50:00,1.6306,1.6307,1.63,1.6305,100800000.0
2008-05-18 23:55:00,1.6307,1.6312,1.6307,1.631,151200000.0
2008-05-19 00:00:00,1.6309,1.6312,1.6304,1.6307,132000000.0
2008-05-19 00:05:00,1.6307,1.632,1.6306,1.6317,521600000.0
2008-05-19 00:10:00,1.6316,1.632,1.6316,1.6318,172800000.0
2008-05-19 00:15:00,1.632,1.6323,1.6317,1.6319,81500000.0
2008-05-19 00:20:00,1.6318,1.6321,1.6316,1.632,344300000.0
2008-05-19 00:25:00,1.6322,1.633,1.632,1.6323,518900000.0
2008-05-19 00:30:00,1.6323,1.6323,1.6317,1.632,289300000.0
2008-05-19 00:35:00,1.632,1.63235,1.6316,1.63215,133600000.0
2008-05-19 00:40:00,1.63225,1.63235,1.6311,1.6317,209000000.0
2008-05-19 00:45:00,1.6316,1.632,1.6313,1.63195,290900000.0
2008-05-19 00:50:00,1.63195,1.63225,1.6316,1.63225,150900000.0
2008-05-19 00:55:00,1.6321,1.6326,1.6318,1.63215,552000000.0
2008-05-19 01:00:00,1.63215,1.63215,1.6316,1.6317,590500000.0
2008-05-19 01:05:00,1.6316,1.632,1.6313,1.6316,193100000.0
2008-05-19 01:10:00,1.6316,1.6321,1.6304,1.6312,302300000.0
2008-05-19 01:15:00,1.6312,1.6312,1.6298,1.631,457600000.0
2008-05-19 01:20:00,1.631,1.6314,1.6307,1.63125,77300000.0
2008-05-19 01:25:00,1.63125,1.6319,1.631,1.6313,460100000.0
2008-05-19 01:30:00,1.6313,1.6323,1.6313,1.6318,451700000.0
2008-05-19 01:35:00,1.632,1.6322,1.6318,1.6322,96100000.0
2008-05-19 01:40:00,1.63225,1.63265,1.632,1.6322,102400000.0
2008-05-19 01:45:00,1.6324,1.63265,1.6322,1.63255,46900000.0
2008-05-19 01:50:00,1.6326,1.6326,1.6318,1.6319,98800000.0
2008-05-19 01:55:00,1.6318,1.6326,1.6316,1.6326,67900000.0
2008-05-19 02:00:00,1.6326,1.633,1.6323,1.6328,110100000.0
2008-05-19 02:05:00,1.6328,1.6331,1.6327,1.6328,82200000.0
2008-05-19 02:10:00,1.6328,1.6334,1.6327,1.633,133800000.0
2008-05-19 02:15:00,1.633,1.6336,1.6324,1.6326,125500000.0
2008-05-19 02:20:00,1.6327,1.6337,1.6325,1.6336,73900000.0
2008-05-19 02:25:00,1.6336,1.6339,1.6331,1.6337,46200000.0
2008-05-19 02:30:00,1.6333,1.6335,1.6326,1.6331,101800000.0
2008-05-19 02:35:00,1.6329,1.6335,1.6329,1.6333,46600000.0
2008-05-19 02:40:00,1.6333,1.6334,1.6325,1.6331,53400000.0
2008-05-19 02:45:00,1.6331,1.6332,1.6327,1.6327,38700000.0
2008-05-19 02:50:00,1.6326,1.633,1.6323,1.6323,31000000.0
2008-05-19 02:55:00,1.6323,1.6331,1.6323,1.6327,61500000.0
2008-05-19 03:00:00,1.6327,1.6335,1.6326,1.6333,95100000.0
2008-05-19 03:05:00,1.6335,1.6335,1.6329,1.6332,44900000.0
2008-05-19 03:10:00,1.6334,1.6337,1.6331,1.6334,46800000.0
2008-05-19 03:15:00,1.6336,1.6337,1.6326,1.6327,57300000.0
2008-05-19 03:20:00,1.6328,1.633,1.6321,1.6328,64400000.0
2008-05-19 03:25:00,1.6329,1.6335,1.6327,1.6333,58000000.0
2008-05-19 03:30:00,1.633,1.633,1.6324,1.6327,83100000.0
2008-05-19 03:35:00,1.6327,1.6333,1.6326,1.6328,37800000.0
2008-05-19 03:40:00,1.6326,1.633,1.6325,1.6326,52500000.0
2008-05-19 03:45:00,1.6326,1.6328,1.6322,1.6322,68200000.0
2008-05-19 03:50:00,1.6322,1.6325,1.6319,1.6324,44700000.0
2008-05-19 03:55:00,1.632,1.6329,1.6319,1.6324,58200000.0
2008-05-19 04:00:00,1.6323,1.6328,1.6323,1.6327,41700000.0
2008-05-19 04:05:00,1.6327,1.633,1.6324,1.6328,46000000.0
2008-05-19 04:10:00,1.6329,1.634,1.6329,1.6333,76400000.0
2008-05-19 04:15:00,1.6334,1.6338,1.6334,1.6337,38800000.0
2008-05-19 04:20:00,1.6337,1.6338,1.6334,1.6337,12600000.0
2008-05-19 04:25:00,1.6337,1.634,1.6334,1.634,36600000.0
2008-05-19 04:30:00,1.634,1.6342,1.6337,1.6338,35600000.0
2008-05-19 04:35:00,1.6338,1.6339,1.6329,1.6334,43700000.0
2008-05-19 04:40:00,1.6334,1.6336,1.6331,1.6331,33400000.0
2008-05-19 04:45:00,1.6331,1.6333,1.633,1.6332,29900000.0
2008-05-19 04:50:00,1.63325,1.6333,1.6321,1.6323,114100000.0
2008-05-19 04:55:00,1.6323,1.6329,1.6323,1.6329,75700000.0
2008-05-19 05:00:00,1.6328,1.6328,1.6322,1.6322,34700000.0
2008-05-19 05:05:00,1.6322,1.6327,1.6322,1.6325,60300000.0
2008-05-19 05:10:00,1.63255,1.6329,1.6324,1.6325,40300000.0
2008-05-19 05:15:00,1.6325,1.6326,1.6323,1.6325,29400000.0
2008-05-19 05:20:00,1.6325,1.6325,1.632,1.6324,56700000.0
2008-05-19 05:25:00,1.6324,1.633,1.6324,1.633,18200000.0
2008-05-19 05:30:00,1.6328,1.6328,1.6323,1.6323,27100000.0
2008-05-19 05:35:00,1.6323,1.6325,1.6323,1.6324,13200000.0
2008-05-19 05:40:00,1.6324,1.6326,1.6322,1.6323,28600000.0
2008-05-19 05:45:00,1.6323,1.6323,1.6319,1.6322,47600000.0
2008-05-19 05:50:00,1.6322,1.6323,1.6319,1.6321,55700000.0
2008-05-19 05:55:00,1.6322,1.6328,1.6319,1.6322,68400000.0
2008-05-19 06:00:00,1.6322,1.6324,1.6322,1.6323,25000000.0
2008-05-19 06:05:00,1.6323,1.6323,1.632,1.6322,37800000.0
2008-05-19 06:10:00,1.632,1.6325,1.6314,1.6325,122300000.0
2008-05-19 06:15:00,1.6325,1.6325,1.632,1.632,56200000.0
2008-05-19 06:20:00,1.632,1.6322,1.6318,1.6319,29700000.0
2008-05-19 06:25:00,1.6319,1.6322,1.6318,1.632,41300000.0
2008-05-19 06:30:00,1.632,1.6325,1.632,1.6325,25300000.0
2008-05-19 06:35:00,1.6325,1.6326,1.6322,1.6323,22400000.0
2008-05-19 06:40:00,1.6323,1.6323,1.6323,1.6323,15200000.0
2008-05-19 06:45:00,1.6323,1.6326,1.6318,1.632,23700000.0
2008-05-19 06:50:00,1.632,1.6323,1.6318,1.6322,20900000.0
2008-05-19 06:55:00,1.6322,1.6326,1.6322,1.6325,32400000.0
2008-05-19 07:00:00,1.6325,1.6327,1.6324,1.6324,18000000.0
2008-05-19 07:05:00,1.6325,1.6326,1.632,1.6322,21000000.0
2008-05-19 07:10:00,1.6323,1.6324,1.6318,1.6323,58500000.0
2008-05-19 07:15:00,1.6323,1.6327,1.632,1.6326,59400000.0
2008-05-19 07:20:00,1.6329,1.6338,1.6327,1.633,94200000.0
2008-05-19 07:25:00,1.6332,1.6335,1.6322,1.6324,200600000.0
2008-05-19 07:30:00,1.6324,1.6326,1.6317,1.6319,51100000.0
2008-05-19 07:35:00,1.6318,1.632,1.6315,1.6316,66800000.0
2008-05-19 07:40:00,1.6316,1.6322,1.6314,1.6321,106700000.0
2008-05-19 07:45:00,1.6319,1.6326,1.6316,1.6319,153200000.0
2008-05-19 07:50:00,1.6319,1.6323,1.6304,1.6306,139700000.0
2008-05-19 07:55:00,1.6306,1.6318,1.6304,1.6312,133500000.0
2008-05-19 08:00:00,1.6312,1.6316,1.6309,1.6312,265500000.0
2008-05-19 08:05:00,1.6313,1.6314,1.6309,1.6309,81600000.0
2008-05-19 08:10:00,1.63095,1.632,1.63095,1.6318,142300000.0
2008-05-19 08:15:00,1.632,1.6325,1.6317,1.6317,127800000.0
2008-05-19 08:20:00,1.6317,1.6324,1.6314,1.6323,111200000.0
2008-05-19 08:25:00,1.6323,1.6328,1.6322,1.6323,160800000.0
2008-05-19 08:30:00,1.6325,1.6329,1.6321,1.6327,141500000.0
2008-05-19 08:35:00,1.6327,1.6333,1.6324,1.633,167300000.0
2008-05-19 08:40:00,1.633,1.6333,1.6328,1.6333,117200000.0
2008-05-19 08:45:00,1.6332,1.6335,1.6325,1.6329,260300000.0
2008-05-19 08:50:00,1.633,1.6339,1.6328,1.6334,260200000.0
2008-05-19 08:55:00,1.6334,1.63395,1.6334,1.6336,59600000.0
2008-05-19 09:00:00,1.63355,1.63385,1.6325,1.6327,139600000.0
2008-05-19 09:05:00,1.6326,1.6332,1.6324,1.63295,80200000.0
2008-05-19 09:10:00,1.6329,1.6336,1.63265,1.633,100100000.0
2008-05-19 09:15:00,1.63305,1.6341,1.6328,1.634,78200000.0
2008-05-19 09:20:00,1.634,1.6342,1.63315,1.6334,153700000.0
2008-05-19 09:25:00,1.6334,1.6335,1.63225,1.6324,150400000.0
2008-05-19 09:30:00,1.6324,1.63345,1.6323,1.63305,120600000.0
2008-05-19 09:35:00,1.63305,1.6343,1.63305,1.6339,155500000.0
2008-05-19 09:40:00,1.6338,1.6348,1.6337,1.6346,149500000.0
2008-05-19 09:45:00,1.63445,1.6353,1.6338,1.63415,384400000.0
2008-05-19 09:50:00,1.63415,1.6343,1.63335,1.6337,208700000.0
2008-05-19 09:55:00,1.6337,1.6347,1.6334,1.6339,209200000.0
2008-05-19 10:00:00,1.634,1.6341,1.63345,1.6339,135900000.0
2008-05-19 10:05:00,1.6339,1.6341,1.6325,1.6331,135500000.0
2008-05-19 10:10:00,1.6332,1.63425,1.6327,1.63425,188100000.0
2008-05-19 10:15:00,1.63435,1.63485,1.6326,1.6328,186600000.0
2008-05-19 10:20:00,1.6329,1.6338,1.6326,1.63335,169200000.0
2008-05-19 10:25:00,1.6333,1.6348,1.6329,1.6344,171900000.0
2008-05-19 10:30:00,1.6344,1.6355,1.63415,1.6348,150100000.0
2008-05-19 10:35:00,1.63485,1.63525,1.6342,1.6344,109200000.0
2008-05-19 10:40:00,1.63445,1.6346,1.6341,1.6344,91000000.0
2008-05-19 10:45:00,1.6344,1.6347,1.6341,1.6345,82100000.0
2008-05-19 10:50:00,1.6345,1.6355,1.6345,1.63525,155900000.0
2008-05-19 10:55:00,1.63515,1.6356,1.6347,1.6352,103400000.0
2008-05-19 11:00:00,1.6353,1.6353,1.634,1.6344,106700000.0
2008-05-19 11:05:00,1.6342,1.63445,1.63385,1.6341,84800000.0
2008-05-19 11:10:00,1.6341,1.6346,1.63355,1.6344,88000000.0
2008-05-19 11:15:00,1.6343,1.6344,1.6337,1.6339,58700000.0
2008-05-19 11:20:00,1.63375,1.6341,1.6332,1.6332,84700000.0
2008-05-19 11:25:00,1.6332,1.6336,1.6321,1.6324,92800000.0
2008-05-19 11:30:00,1.6324,1.6325,1.6319,1.6324,62200000.0
2008-05-19 11:35:00,1.6324,1.6329,1.6323,1.6328,55700000.0
2008-05-19 11:40:00,1.6328,1.6332,1.6323,1.6324,40600000.0
2008-05-19 11:45:00,1.63245,1.6329,1.63245,1.6328,30200000.0
2008-05-19 11:50:00,1.6328,1.6335,1.6327,1.633,114700000.0
2008-05-19 11:55:00,1.633,1.6333,1.63255,1.6329,145300000.0
2008-05-19 12:00:00,1.6329,1.6332,1.6321,1.6329,162100000.0
2008-05-19 12:05:00,1.63285,1.63385,1.6324,1.6333,105200000.0
2008-05-19 12:10:00,1.6333,1.6334,1.6328,1.6332,41200000.0
2008-05-19 12:15:00,1.63315,1.6337,1.63275,1.6329,151500000.0
2008-05-19 12:20:00,1.633,1.6349,1.633,1.6346,121100000.0
2008-05-19 12:25:00,1.6347,1.6353,1.6343,1.6348,198000000.0
2008-05-19 12:30:00,1.6345,1.6353,1.6344,1.635,98900000.0
2008-05-19 12:35:00,1.635,1.6354,1.6345,1.6345,85700000.0
2008-05-19 12:40:00,1.6345,1.6347,1.634,1.6345,55800000.0
2008-05-19 12:45:00,1.6343,1.6346,1.6335,1.634,111000000.0
2008-05-19 12:50:00,1.634,1.63495,1.634,1.63435,107900000.0
2008-05-19 12:55:00,1.6343,1.6345,1.6337,1.6337,130000000.0
2008-05-19 13:00:00,1.6337,1.6342,1.6336,1.6336,150900000.0
2008-05-19 13:05:00,1.6337,1.63385,1.63325,1.63325,70000000.0
2008-05-19 13:10:00,1.63325,1.634,1.63315,1.63395,94100000.0
2008-05-19 13:15:00,1.63405,1.6342,1.633,1.63355,166600000.0
2008-05-19 13:20:00,1.63365,1.6337,1.633,1.6335,91900000.0
2008-05-19 13:25:00,1.6335,1.6343,1.63305,1.6337,97800000.0
2008-05-19 13:30:00,1.63375,1.6341,1.633,1.6334,75800000.0
2008-05-19 13:35:00,1.6334,1.6337,1.63255,1.6334,94500000.0
2008-05-19 13:40:00,1.6334,1.6334,1.63245,1.6328,79400000.0
2008-05-19 13:45:00,1.63285,1.6339,1.63285,1.6335,84500000.0
2008-05-19 13:50:00,1.6335,1.6335,1.6325,1.6328,53500000.0
2008-05-19 13:55:00,1.6328,1.6334,1.63265,1.6333,47000000.0
2008-05-19 14:00:00,1.6333,1.6336,1.6328,1.6336,101800000.0
2008-05-19 14:05:00,1.6336,1.6338,1.6329,1.6329,144300000.0
2008-05-19 14:10:00,1.63295,1.6331,1.6323,1.6324,95500000.0
2008-05-19 14:15:00,1.6323,1.6328,1.6321,1.6325,143200000.0
2008-05-19 14:20:00,1.63265,1.63265,1.6318,1.63225,105500000.0
2008-05-19 14:25:00,1.63225,1.6333,1.63215,1.6333,92100000.0
2008-05-19 14:30:00,1.6333,1.6334,1.6325,1.63315,113400000.0
2008-05-19 14:35:00,1.6331,1.6349,1.6331,1.6349,102200000.0
2008-05-19 14:40:00,1.63485,1.6355,1.6346,1.63465,79800000.0
2008-05-19 14:45:00,1.63465,1.6351,1.63415,1.63485,64700000.0
2008-05-19 14:50:00,1.6348,1.63495,1.63405,1.6343,55100000.0
2008-05-19 14:55:00,1.6344,1.63475,1.63415,1.6345,61200000.0
2008-05-19 15:00:00,1.6345,1.63495,1.634,1.6347,100000000.0
2008-05-19 15:05:00,1.6347,1.636,1.63445,1.6356,94400000.0
2008-05-19 15:10:00,1.6356,1.636,1.6354,1.6354,66600000.0
2008-05-19 15:15:00,1.6354,1.6361,1.63475,1.6356,85600000.0
2008-05-19 15:20:00,1.6357,1.6363,1.63525,1.63595,108400000.0
2008-05-19 15:25:00,1.63585,1.636,1.6344,1.6344,152600000.0
2008-05-19 15:30:00,1.63445,1.6355,1.6337,1.6344,177200000.0
2008-05-19 15:35:00,1.6343,1.6356,1.6333,1.6352,161500000.0
2008-05-19 15:40:00,1.6352,1.6355,1.63325,1.63345,148500000.0
2008-05-19 15:45:00,1.6335,1.6336,1.63235,1.6333,196400000.0
2008-05-19 15:50:00,1.63315,1.63355,1.63265,1.6329,372000000.0
2008-05-19 15:55:00,1.63285,1.63365,1.6321,1.63345,277500000.0
2008-05-19 16:00:00,1.63345,1.63345,1.63125,1.63175,672800000.0
2008-05-19 16:05:00,1.63175,1.63185,1.6303,1.63045,337400000.0
2008-05-19 16:10:00,1.63045,1.63165,1.62995,1.63075,442800000.0
2008-05-19 16:15:00,1.63075,1.63115,1.63015,1.63025,223400000.0
2008-05-19 16:20:00,1.63025,1.63155,1.63005,1.63125,226100000.0
2008-05-19 16:25:00,1.63125,1.63125,1.6291,1.62935,293900000.0
2008-05-19 16:30:00,1.62935,1.6295,1.62855,1.62925,504100000.0
2008-05-19 16:35:00,1.62925,1.63025,1.6288,1.6298,203900000.0
2008-05-19 16:40:00,1.62985,1.62995,1.6288,1.62915,160100000.0
2008-05-19 16:45:00,1.62915,1.62925,1.62815,1.6285,131700000.0
2008-05-19 16:50:00,1.62845,1.62975,1.6282,1.62955,114200000.0
2008-05-19 16:55:00,1.6294,1.6297,1.6279,1.62835,146100000.0
2008-05-19 17:00:00,1.62835,1.62885,1.6277,1.62865,149800000.0
2008-05-19 17:05:00,1.62865,1.62865,1.62775,1.6285,167000000.0
2008-05-19 17:10:00,1.62845,1.62845,1.627,1.627,163100000.0
2008-05-19 17:15:00,1.627,1.62765,1.62675,1.6272,254700000.0
2008-05-19 17:20:00,1.62725,1.62845,1.62685,1.62785,336700000.0
2008-05-19 17:25:00,1.62785,1.6283,1.62665,1.6268,399200000.0
2008-05-19 17:30:00,1.6268,1.62755,1.62635,1.62755,217200000.0
2008-05-19 17:35:00,1.62755,1.62775,1.62695,1.6272,97500000.0
2008-05-19 17:40:00,1.62725,1.62735,1.62615,1.62645,132400000.0
2008-05-19 17:45:00,1.6266,1.6274,1.62625,1.62625,229400000.0
2008-05-19 17:50:00,1.62625,1.62655,1.62575,1.6264,297100000.0
2008-05-19 17:55:00,1.62665,1.62775,1.6263,1.62775,233300000.0
2008-05-19 18:00:00,1.6278,1.62795,1.6267,1.62715,96600000.0
2008-05-19 18:05:00,1.62715,1.62725,1.6265,1.62695,102000000.0
2008-05-19 18:10:00,1.627,1.6272,1.62645,1.62705,68500000.0
2008-05-19 18:15:00,1.62705,1.6271,1.6257,1.62655,129000000.0
2008-05-19 18:20:00,1.62655,1.62715,1.6264,1.62705,72900000.0
2008-05-19 18:25:00,1.62715,1.6272,1.6266,1.62675,40700000.0
2008-05-19 18:30:00,1.62675,1.62705,1.6263,1.62705,45700000.0
2008-05-19 18:35:00,1.62695,1.62755,1.6268,1.62745,34400000.0
2008-05-19 18:40:00,1.62735,1.6276,1.62695,1.6272,65000000.0
2008-05-19 18:45:00,1.62715,1.62815,1.62715,1.62765,56400000.0
2008-05-19 18:50:00,1.6277,1.62835,1.6276,1.62825,47700000.0
2008-05-19 18:55:00,1.6283,1.6284,1.62775,1.62815,61400000.0
2008-05-19 19:00:00,1.62815,1.62835,1.6267,1.62715,92500000.0
2008-05-19 19:05:00,1.6271,1.6273,1.62605,1.62615,89600000.0
2008-05-19 19:10:00,1.62615,1.6267,1.6259,1.62655,100500000.0
2008-05-19 19:15:00,1.62665,1.6268,1.62595,1.62605,51800000.0
2008-05-19 19:20:00,1.626,1.6263,1.62575,1.6261,34500000.0
2008-05-19 19:25:00,1.6261,1.6264,1.6255,1.62555,39300000.0
2008-05-19 19:30:00,1.62555,1.6257,1.6251,1.6256,43800000.0
2008-05-19 19:35:00,1.62555,1.6259,1.62535,1.6256,63000000.0
2008-05-19 19:40:00,1.62555,1.6261,1.6253,1.62555,37900000.0
2008-05-19 19:45:00,1.62555,1.6259,1.6251,1.6259,26500000.0
2008-05-19 19:50:00,1.62595,1.62635,1.62565,1.6261,23000000.0
2008-05-19 19:55:00,1.62615,1.62665,1.62605,1.62665,31600000.0
2008-05-19 20:00:00,1.62665,1.62685,1.6261,1.6264,48200000.0
2008-05-19 20:05:00,1.62635,1.6266,1.62505,1.62525,58300000.0
2008-05-19 20:10:00,1.6253,1.6265,1.6253,1.6261,49300000.0
2008-05-19 20:15:00,1.62605,1.62745,1.626,1.6271,52200000.0
2008-05-19 20:20:00,1.62715,1.6275,1.62675,1.62675,56100000.0
2008-05-19 20:25:00,1.6269,1.6279,1.62675,1.62765,60400000.0
2008-05-19 20:30:00,1.62775,1.6278,1.62685,1.6275,59100000.0
2008-05-19 20:35:00,1.6275,1.62755,1.62705,1.62705,32200000.0
2008-05-19 20:40:00,1.6271,1.62725,1.62645,1.62645,28900000.0
2008-05-19 20:45:00,1.6265,1.62685,1.6264,1.6265,15800000.0
2008-05-19 20:50:00,1.62645,1.62675,1.6258,1.62655,75300000.0
2008-05-19 20:55:00,1.6265,1.62675,1.62605,1.62625,28100000.0
2008-05-19 21:00:00,1.62645,1.62695,1.6261,1.62665,28600000.0
2008-05-19 21:05:00,1.6267,1.6279,1.6267,1.62765,42800000.0
2008-05-19 21:10:00,1.6277,1.62775,1.62695,1.6271,29000000.0
2008-05-19 21:15:00,1.62715,1.6272,1.62685,1.627,18000000.0
2008-05-19 21:20:00,1.62695,1.62745,1.6264,1.6273,49500000.0
2008-05-19 21:25:00,1.62725,1.62795,1.62705,1.62755,43000000.0
2008-05-19 21:30:00,1.62755,1.6287,1.6274,1.628,46900000.0
2008-05-19 21:35:00,1.62805,1.62845,1.62775,1.62785,58700000.0
2008-05-19 21:40:00,1.62775,1.6278,1.62665,1.6276,49600000.0
2008-05-19 21:45:00,1.6277,1.62825,1.62715,1.62805,23500000.0
2008-05-19 21:50:00,1.62805,1.62875,1.62805,1.62815,38300000.0
2008-05-19 21:55:00,1.62815,1.62825,1.62745,1.62745,31300000.0
2008-05-19 22:00:00,1.62745,1.62755,1.6268,1.62695,81800000.0
2008-05-19 22:05:00,1.62695,1.62695,1.62645,1.62665,99800000.0
2008-05-19 22:10:00,1.62655,1.62675,1.625,1.6252,112000000.0
2008-05-19 22:15:00,1.62525,1.62625,1.62525,1.626,42600000.0
2008-05-19 22:20:00,1.62595,1.62695,1.62585,1.62685,44500000.0
2008-05-19 22:25:00,1.6269,1.62695,1.62645,1.62665,22100000.0
2008-05-19 22:30:00,1.6266,1.62685,1.6266,1.62685,10700000.0
2008-05-19 22:35:00,1.6269,1.6273,1.62635,1.62715,20400000.0
2008-05-19 22:40:00,1.6272,1.62745,1.62665,1.62665,25000000.0
2008-05-19 22:45:00,1.62675,1.62735,1.62665,1.6272,14400000.0
2008-05-19 22:50:00,1.62705,1.6271,1.62635,1.62695,24600000.0
2008-05-19 22:55:00,1.62695,1.6271,1.62635,1.6266,59500000.0
2008-05-19 23:00:00,1.6266,1.6266,1.6262,1.6263,73300000.0
2008-05-19 23:05:00,1.6265,1.6267,1.6265,1.6267,15100000.0
2008-05-19 23:10:00,1.6267,1.6269,1.6258,1.6268,23600000.0
2008-05-19 23:15:00,1.6269,1.6271,1.6267,1.6269,16300000.0
2008-05-19 23:20:00,1.6269,1.6272,1.6269,1.627,19500000.0
2008-05-19 23:25:00,1.6271,1.6279,1.62695,1.6277,64400000.0
2008-05-19 23:30:00,1.6278,1.6287,1.6271,1.6281,127600000.0
2008-05-19 23:35:00,1.6282,1.6283,1.6279,1.6279,62800000.0
2008-05-19 23:40:00,1.62805,1.6285,1.62785,1.6283,70400000.0
2008-05-19 23:45:00,1.6283,1.6284,1.62825,1.6284,28600000.0
2008-05-19 23:50:00,1.6284,1.62845,1.6271,1.6282,99700000.0
2008-05-19 23:55:00,1.6282,1.6284,1.628,1.6284,72800000.0
2008-05-20 00:00:00,1.6284,1.629,1.6274,1.6289,182300000.0
2008-05-20 00:05:00,1.6289,1.6291,1.6287,1.629,33000000.0
2008-05-20 00:10:00,1.6288,1.6293,1.6287,1.6289,144000000.0
2008-05-20 00:15:00,1.6289,1.629,1.6288,1.6288,7400000.0
2008-05-20 00:20:00,1.6287,1.6289,1.6282,1.6284,85900000.0
2008-05-20 00:25:00,1.6283,1.6285,1.62815,1.6285,38600000.0
2008-05-20 00:30:00,1.6286,1.6288,1.6285,1.6288,10100000.0
2008-05-20 00:35:00,1.6287,1.6288,1.6286,1.6286,54600000.0
2008-05-20 00:40:00,1.6286,1.6289,1.628,1.6282,374800000.0
2008-05-20 00:45:00,1.6282,1.6282,1.6277,1.6279,178300000.0
2008-05-20 00:50:00,1.6279,1.6284,1.6277,1.6284,250300000.0
2008-05-20 00:55:00,1.6285,1.6285,1.6283,1.6284,145400000.0
2008-05-20 01:00:00,1.6285,1.6287,1.6282,1.6285,309300000.0
2008-05-20 01:05:00,1.6285,1.6285,1.6282,1.6283,306500000.0
2008-05-20 01:10:00,1.6283,1.6283,1.6281,1.6281,84200000.0
2008-05-20 01:15:00,1.6281,1.6286,1.628,1.6282,199200000.0
2008-05-20 01:20:00,1.6282,1.6283,1.6278,1.6281,142100000.0
2008-05-20 01:25:00,1.6282,1.6283,1.6281,1.6282,46400000.0
2008-05-20 01:30:00,1.6281,1.6285,1.6281,1.6285,72500000.0
2008-05-20 01:35:00,1.6285,1.6288,1.6282,1.6284,52700000.0
2008-05-20 01:40:00,1.6284,1.6287,1.6272,1.6278,251600000.0
2008-05-20 01:45:00,1.6278,1.628,1.627,1.6274,145700000.0
2008-05-20 01:50:00,1.6276,1.6276,1.6265,1.6269,160800000.0
2008-05-20 01:55:00,1.6269,1.6271,1.6266,1.6266,70200000.0
2008-05-20 02:00:00,1.6266,1.6267,1.6262,1.6265,170900000.0
2008-05-20 02:05:00,1.6265,1.6274,1.6265,1.6274,297900000.0
2008-05-20 02:10:00,1.62735,1.628,1.6265,1.6266,386300000.0
2008-05-20 02:15:00,1.6267,1.6267,1.6256,1.6258,174700000.0
2008-05-20 02:20:00,1.6258,1.6263,1.6254,1.6258,305700000.0
2008-05-20 02:25:00,1.6258,1.6265,1.6258,1.6265,159700000.0
2008-05-20 02:30:00,1.6265,1.6274,1.6263,1.6272,123200000.0
2008-05-20 02:35:00,1.6271,1.6275,1.6269,1.6273,102400000.0
2008-05-20 02:40:00,1.6273,1.6287,1.6273,1.628,228800000.0
2008-05-20 02:45:00,1.628,1.629,1.6279,1.628,198800000.0
2008-05-20 02:50:00,1.628,1.6285,1.6273,1.6274,522600000.0
2008-05-20 02:55:00,1.6274,1.6282,1.6272,1.6279,315600000.0
2008-05-20 03:00:00,1.6279,1.6286,1.6279,1.6286,120000000.0
2008-05-20 03:05:00,1.6286,1.6294,1.6284,1.6292,378700000.0
2008-05-20 03:10:00,1.629,1.6307,1.629,1.6306,305600000.0
2008-05-20 03:15:00,1.6306,1.6308,1.6304,1.6307,212200000.0
2008-05-20 03:20:00,1.6306,1.6311,1.6301,1.6302,165200000.0
2008-05-20 03:25:00,1.6302,1.6305,1.6291,1.6296,287000000.0
2008-05-20 03:30:00,1.6296,1.6296,1.6243,1.6253,787100000.0
2008-05-20 03:35:00,1.6253,1.6254,1.6232,1.6244,467800000.0
2008-05-20 03:40:00,1.6243,1.6244,1.6227,1.6235,505600000.0
2008-05-20 03:45:00,1.6235,1.6235,1.6219,1.6223,513100000.0
2008-05-20 03:50:00,1.6223,1.6227,1.6204,1.6209,353300000.0
2008-05-20 03:55:00,1.6208,1.6209,1.6199,1.6205,305100000.0
2008-05-20 04:00:00,1.6205,1.6213,1.6202,1.621,573400000.0
2008-05-20 04:05:00,1.621,1.6218,1.621,1.6215,246200000.0
2008-05-20 04:10:00,1.6215,1.6219,1.621,1.6213,395500000.0
2008-05-20 04:15:00,1.6213,1.6215,1.6202,1.6203,327400000.0
2008-05-20 04:20:00,1.6203,1.6211,1.6202,1.6206,223200000.0
2008-05-20 04:25:00,1.6207,1.621,1.6204,1.6207,197400000.0
2008-05-20 04:30:00,1.6207,1.6212,1.6205,1.6206,463500000.0
2008-05-20 04:35:00,1.6206,1.6215,1.6205,1.6211,653900000.0
2008-05-20 04:40:00,1.6212,1.6213,1.6204,1.6204,626100000.0
2008-05-20 04:45:00,1.6204,1.6208,1.62025,1.6208,411000000.0
2008-05-20 04:50:00,1.6208,1.6214,1.6206,1.6213,440900000.0
2008-05-20 04:55:00,1.6212,1.62155,1.6211,1.6212,273200000.0
2008-05-20 05:00:00,1.62105,1.62115,1.62035,1.6204,155700000.0
2008-05-20 05:05:00,1.6204,1.6207,1.6202,1.62055,71100000.0
2008-05-20 05:10:00,1.62055,1.62075,1.6204,1.6205,15200000.0
2008-05-20 05:15:00,1.6204,1.6206,1.6203,1.6206,17600000.0
2008-05-20 05:20:00,1.6206,1.6208,1.6203,1.62045,58500000.0
2008-05-20 05:25:00,1.6204,1.62075,1.6204,1.6206,21400000.0
2008-05-20 05:30:00,1.6206,1.6212,1.6206,1.62095,50400000.0
2008-05-20 05:35:00,1.62095,1.62115,1.62085,1.62105,58100000.0
2008-05-20 05:40:00,1.62105,1.6224,1.621,1.6222,87300000.0
2008-05-20 05:45:00,1.6222,1.6224,1.62175,1.62205,104800000.0
2008-05-20 05:50:00,1.62195,1.62225,1.62075,1.62105,144000000.0
2008-05-20 05:55:00,1.62105,1.62225,1.62085,1.62155,126900000.0
2008-05-20 06:00:00,1.62155,1.62155,1.621,1.62105,31400000.0
2008-05-20 06:05:00,1.62105,1.62115,1.6203,1.62085,132400000.0
2008-05-20 06:10:00,1.62095,1.62135,1.62075,1.62105,33200000.0
2008-05-20 06:15:00,1.62095,1.621,1.6192,1.61955,336700000.0
2008-05-20 06:20:00,1.61955,1.62055,1.61955,1.62035,67400000.0
2008-05-20 06:25:00,1.6203,1.6207,1.61995,1.62015,76400000.0
2008-05-20 06:30:00,1.62015,1.62015,1.61935,1.61955,84700000.0
2008-05-20 06:35:00,1.6195,1.62025,1.6191,1.62005,62100000.0
2008-05-20 06:40:00,1.62,1.62015,1.61905,1.61915,75500000.0
2008-05-20 06:45:00,1.6191,1.61935,1.61845,1.61855,140300000.0
2008-05-20 06:50:00,1.61855,1.61915,1.61815,1.61865,175900000.0
2008-05-20 06:55:00,1.61865,1.61895,1.61845,1.61865,71600000.0
2008-05-20 07:00:00,1.6187,1.62035,1.61865,1.6203,110300000.0
2008-05-20 07:05:00,1.62025,1.6221,1.62005,1.62155,212300000.0
2008-05-20 07:10:00,1.6217,1.62245,1.62135,1.62195,156500000.0
2008-05-20 07:15:00,1.62185,1.6221,1.62105,1.62105,124900000.0
2008-05-20 07:20:00,1.62105,1.62135,1.62055,1.62075,141300000.0
2008-05-20 07:25:00,1.62075,1.62115,1.6199,1.6199,118500000.0
2008-05-20 07:30:00,1.61995,1.6203,1.6199,1.6201,30100000.0
2008-05-20 07:35:00,1.6201,1.6209,1.61995,1.6209,59700000.0
2008-05-20 07:40:00,1.6211,1.62125,1.6203,1.62035,95200000.0
2008-05-20 07:45:00,1.6203,1.62045,1.61975,1.6201,284800000.0
2008-05-20 07:50:00,1.6201,1.6201,1.6197,1.6198,55400000.0
2008-05-20 07:55:00,1.61985,1.6208,1.61985,1.6206,134700000.0
2008-05-20 08:00:00,1.6205,1.62205,1.6205,1.62165,272900000.0
2008-05-20 08:05:00,1.62165,1.6219,1.6211,1.6215,125400000.0
2008-05-20 08:10:00,1.6216,1.6228,1.6216,1.6219,96600000.0
2008-05-20 08:15:00,1.6219,1.623,1.6217,1.6223,178500000.0
2008-05-20 08:20:00,1.6223,1.6225,1.6207,1.6218,214800000.0
2008-05-20 08:25:00,1.6218,1.6226,1.6212,1.6224,192500000.0
2008-05-20 08:30:00,1.6224,1.6225,1.6214,1.6217,152000000.0
2008-05-20 08:35:00,1.6217,1.6223,1.621,1.6219,232100000.0
2008-05-20 08:40:00,1.6219,1.6225,1.6216,1.6222,144800000.0
2008-05-20 08:45:00,1.6222,1.6227,1.6216,1.6217,162900000.0
2008-05-20 08:50:00,1.6217,1.6224,1.6214,1.6215,158800000.0
2008-05-20 08:55:00,1.6215,1.6217,1.62,1.6202,195800000.0
2008-05-20 09:00:00,1.62,1.6221,1.6199,1.6219,259700000.0
2008-05-20 09:05:00,1.6219,1.6227,1.621,1.6212,197800000.0
2008-05-20 09:10:00,1.6213,1.6226,1.621,1.62165,170200000.0
2008-05-20 09:15:00,1.62165,1.62365,1.6213,1.62345,172900000.0
2008-05-20 09:20:00,1.62345,1.6237,1.6224,1.62285,244300000.0
2008-05-20 09:25:00,1.6228,1.62395,1.62265,1.62395,172900000.0
2008-05-20 09:30:00,1.62395,1.624,1.62295,1.62295,202800000.0
2008-05-20 09:35:00,1.62295,1.6238,1.6229,1.62355,183200000.0
2008-05-20 09:40:00,1.6235,1.62485,1.6235,1.62455,170700000.0
2008-05-20 09:45:00,1.62465,1.62495,1.62415,1.62455,154700000.0
2008-05-20 09:50:00,1.62455,1.62545,1.62435,1.62465,163400000.0
2008-05-20 09:55:00,1.6247,1.62495,1.62435,1.6247,134200000.0
2008-05-20 10:00:00,1.6248,1.62545,1.6246,1.62475,173500000.0
2008-05-20 10:05:00,1.62475,1.62515,1.62455,1.62495,210200000.0
2008-05-20 10:10:00,1.62495,1.6254,1.6248,1.6251,172400000.0
2008-05-20 10:15:00,1.6251,1.6262,1.62485,1.6256,201800000.0
2008-05-20 10:20:00,1.62565,1.62585,1.6245,1.6253,125200000.0
2008-05-20 10:25:00,1.62525,1.6266,1.62515,1.62645,109800000.0
2008-05-20 10:30:00,1.62645,1.6268,1.62605,1.6265,100100000.0
2008-05-20 10:35:00,1.62655,1.62745,1.62635,1.62725,170000000.0
2008-05-20 10:40:00,1.62725,1.6277,1.62695,1.62755,142700000.0
2008-05-20 10:45:00,1.62755,1.62775,1.62685,1.6273,127100000.0
2008-05-20 10:50:00,1.62725,1.6274,1.62675,1.62695,95200000.0
2008-05-20 10:55:00,1.627,1.62815,1.62685,1.6271,203700000.0
2008-05-20 11:00:00,1.6269,1.62705,1.62565,1.6262,491100000.0
2008-05-20 11:05:00,1.6262,1.62655,1.62515,1.6254,344000000.0
2008-05-20 11:10:00,1.62545,1.62565,1.62465,1.6252,216600000.0
2008-05-20 11:15:00,1.62525,1.62595,1.62465,1.6258,272600000.0
2008-05-20 11:20:00,1.6257,1.6282,1.6256,1.6282,835800000.0
2008-05-20 11:25:00,1.6281,1.63085,1.628,1.63085,545000000.0
2008-05-20 11:30:00,1.63085,1.6314,1.63,1.63045,201500000.0
2008-05-20 11:35:00,1.63045,1.6305,1.62815,1.62855,215000000.0
2008-05-20 11:40:00,1.62855,1.62945,1.62765,1.62925,236300000.0
2008-05-20 11:45:00,1.62925,1.63035,1.6285,1.6302,168200000.0
2008-05-20 11:50:00,1.6302,1.6303,1.62875,1.62955,267000000.0
2008-05-20 11:55:00,1.62955,1.62985,1.62885,1.6294,185300000.0
2008-05-20 12:00:00,1.6294,1.62985,1.6288,1.62905,114300000.0
2008-05-20 12:05:00,1.629,1.62955,1.6288,1.62905,122500000.0
2008-05-20 12:10:00,1.62905,1.6295,1.6283,1.6292,255100000.0
2008-05-20 12:15:00,1.62915,1.6303,1.6288,1.62985,243600000.0
2008-05-20 12:20:00,1.62995,1.6318,1.6295,1.6312,191400000.0
2008-05-20 12:25:00,1.63115,1.633,1.63085,1.633,140100000.0
2008-05-20 12:30:00,1.633,1.63325,1.63175,1.6321,126400000.0
2008-05-20 12:35:00,1.63215,1.6327,1.63195,1.63205,107600000.0
2008-05-20 12:40:00,1.632,1.6321,1.631,1.63175,140400000.0
2008-05-20 12:45:00,1.63175,1.6319,1.6308,1.6309,118400000.0
2008-05-20 12:50:00,1.6309,1.63125,1.6307,1.63105,108200000.0
2008-05-20 12:55:00,1.6311,1.63155,1.63085,1.6309,101200000.0
2008-05-20 13:00:00,1.63095,1.6314,1.63005,1.63045,130900000.0
2008-05-20 13:05:00,1.6304,1.6306,1.62925,1.6293,188200000.0
2008-05-20 13:10:00,1.6293,1.62965,1.62885,1.62925,111600000.0
2008-05-20 13:15:00,1.62915,1.62985,1.6291,1.6297,148600000.0
2008-05-20 13:20:00,1.62965,1.6298,1.62885,1.62885,210800000.0
2008-05-20 13:25:00,1.62885,1.62985,1.6288,1.6297,109100000.0
2008-05-20 13:30:00,1.62965,1.62995,1.629,1.6297,95400000.0
2008-05-20 13:35:00,1.6297,1.62975,1.6289,1.62935,64400000.0
2008-05-20 13:40:00,1.6294,1.62975,1.62855,1.62875,156500000.0
2008-05-20 13:45:00,1.62875,1.62935,1.62825,1.62935,106200000.0
2008-05-20 13:50:00,1.62935,1.6296,1.62895,1.62915,91400000.0
2008-05-20 13:55:00,1.62925,1.6303,1.6285,1.62905,132500000.0
2008-05-20 14:00:00,1.62905,1.6297,1.62845,1.62875,162300000.0
2008-05-20 14:05:00,1.62875,1.6294,1.6284,1.6292,154900000.0
2008-05-20 14:10:00,1.6292,1.6303,1.62915,1.62925,121800000.0
2008-05-20 14:15:00,1.6293,1.63035,1.62915,1.6295,123700000.0
2008-05-20 14:20:00,1.6295,1.63,1.62935,1.6299,127200000.0
2008-05-20 14:25:00,1.63,1.6311,1.6294,1.6295,112700000.0
2008-05-20 14:30:00,1.6286,1.63095,1.6283,1.62975,366700000.0
2008-05-20 14:35:00,1.6297,1.6309,1.62945,1.63005,271700000.0
2008-05-20 14:40:00,1.63005,1.6303,1.6291,1.63015,216500000.0
2008-05-20 14:45:00,1.63005,1.63025,1.629,1.6294,174800000.0
2008-05-20 14:50:00,1.62955,1.6306,1.62915,1.6303,169800000.0
2008-05-20 14:55:00,1.6302,1.63085,1.62965,1.6302,225400000.0
2008-05-20 15:00:00,1.6303,1.631,1.6294,1.6303,245800000.0
2008-05-20 15:05:00,1.63035,1.6304,1.62915,1.62955,303000000.0
2008-05-20 15:10:00,1.6296,1.6304,1.6294,1.6295,157600000.0
2008-05-20 15:15:00,1.6295,1.6296,1.62795,1.6292,237600000.0
2008-05-20 15:20:00,1.62935,1.6299,1.62855,1.62945,190800000.0
2008-05-20 15:25:00,1.62945,1.6296,1.6284,1.6289,111400000.0
2008-05-20 15:30:00,1.6289,1.6304,1.6286,1.6301,161800000.0
2008-05-20 15:35:00,1.6303,1.6307,1.62945,1.6298,114000000.0
2008-05-20 15:40:00,1.6298,1.6302,1.6292,1.6292,106800000.0
2008-05-20 15:45:00,1.6292,1.6292,1.6283,1.6286,136700000.0
2008-05-20 15:50:00,1.62865,1.6308,1.6285,1.6308,160900000.0
2008-05-20 15:55:00,1.6308,1.63135,1.63035,1.6306,170300000.0
2008-05-20 16:00:00,1.6307,1.6321,1.62995,1.6317,218500000.0
2008-05-20 16:05:00,1.63175,1.632,1.62875,1.6289,216500000.0
2008-05-20 16:10:00,1.6289,1.63,1.62835,1.6295,320800000.0
2008-05-20 16:15:00,1.6295,1.6295,1.628,1.628,351200000.0
2008-05-20 16:20:00,1.628,1.62865,1.62775,1.6281,199700000.0
2008-05-20 16:25:00,1.6282,1.6286,1.6276,1.62825,166300000.0
2008-05-20 16:30:00,1.62805,1.6298,1.62795,1.6296,138700000.0
2008-05-20 16:35:00,1.6296,1.6299,1.6288,1.6296,148500000.0
2008-05-20 16:40:00,1.6295,1.63055,1.62925,1.6298,161000000.0
2008-05-20 16:45:00,1.6298,1.6313,1.6297,1.6311,180900000.0
2008-05-20 16:50:00,1.6311,1.6317,1.63075,1.6313,96700000.0
2008-05-20 16:55:00,1.6312,1.6313,1.63025,1.6309,145000000.0
2008-05-20 17:00:00,1.6309,1.6322,1.6309,1.6322,154200000.0
2008-05-20 17:05:00,1.63225,1.6336,1.6317,1.633,177400000.0
2008-05-20 17:10:00,1.633,1.6336,1.6324,1.6331,197200000.0
2008-05-20 17:15:00,1.6331,1.6332,1.632,1.632,138300000.0
2008-05-20 17:20:00,1.632,1.6351,1.6318,1.6351,305300000.0
2008-05-20 17:25:00,1.6352,1.6354,1.6338,1.6341,236000000.0
2008-05-20 17:30:00,1.634,1.6342,1.6329,1.6336,187300000.0
2008-05-20 17:35:00,1.6336,1.6348,1.6336,1.634,166500000.0
2008-05-20 17:40:00,1.634,1.6347,1.63375,1.6342,124300000.0
2008-05-20 17:45:00,1.6343,1.6345,1.63335,1.63335,170100000.0
2008-05-20 17:50:00,1.6332,1.634,1.6315,1.6318,203500000.0
2008-05-20 17:55:00,1.63195,1.63245,1.6317,1.632,113900000.0
2008-05-20 18:00:00,1.632,1.6331,1.6319,1.6327,110600000.0
2008-05-20 18:05:00,1.63265,1.6327,1.6315,1.6322,64100000.0
2008-05-20 18:10:00,1.63215,1.6336,1.63215,1.6328,67100000.0
2008-05-20 18:15:00,1.6327,1.6339,1.63235,1.6339,114000000.0
2008-05-20 18:20:00,1.6338,1.6341,1.63315,1.6334,80100000.0
2008-05-20 18:25:00,1.6333,1.6338,1.6332,1.6334,52900000.0
2008-05-20 18:30:00,1.6336,1.634,1.6333,1.63395,41100000.0
2008-05-20 18:35:00,1.63405,1.6344,1.6332,1.6336,53300000.0
2008-05-20 18:40:00,1.6336,1.6343,1.6332,1.6337,71500000.0
2008-05-20 18:45:00,1.6337,1.634,1.63335,1.6337,53100000.0
2008-05-20 18:50:00,1.6337,1.63375,1.63355,1.6336,19800000.0
2008-05-20 18:55:00,1.63355,1.6343,1.6334,1.6336,61300000.0
2008-05-20 19:00:00,1.6337,1.634,1.63325,1.63365,41900000.0
2008-05-20 19:05:00,1.63385,1.6339,1.6315,1.63205,44700000.0
2008-05-20 19:10:00,1.63215,1.63225,1.6318,1.632,32100000.0
2008-05-20 19:15:00,1.63205,1.6324,1.632,1.632,21600000.0
2008-05-20 19:20:00,1.6323,1.63325,1.6323,1.6331,47000000.0
2008-05-20 19:25:00,1.63315,1.6332,1.6324,1.63245,83000000.0
2008-05-20 19:30:00,1.6324,1.63295,1.6324,1.63295,51000000.0
2008-05-20 19:35:00,1.63285,1.6335,1.63285,1.6331,51000000.0
2008-05-20 19:40:00,1.6331,1.6331,1.6324,1.6325,31200000.0
2008-05-20 19:45:00,1.6325,1.6328,1.63205,1.63215,47700000.0
2008-05-20 19:50:00,1.6321,1.63285,1.63205,1.6325,36000000.0
2008-05-20 19:55:00,1.6324,1.6339,1.6324,1.6332,50000000.0
2008-05-20 20:00:00,1.6333,1.63405,1.63265,1.6339,54900000.0
2008-05-20 20:05:00,1.63385,1.6348,1.6338,1.6347,35800000.0
2008-05-20 20:10:00,1.6347,1.6356,1.63435,1.63435,61400000.0
2008-05-20 20:15:00,1.6342,1.6346,1.634,1.6345,54800000.0
2008-05-20 20:20:00,1.63455,1.63515,1.6342,1.63515,42600000.0
2008-05-20 20:25:00,1.6351,1.6361,1.6351,1.6359,31900000.0
2008-05-20 20:30:00,1.6359,1.6359,1.6352,1.63565,47100000.0
2008-05-20 20:35:00,1.63555,1.63565,1.6344,1.6346,65600000.0
2008-05-20 20:40:00,1.6345,1.6347,1.6339,1.6342,27300000.0
2008-05-20 20:45:00,1.6341,1.6341,1.6336,1.634,19400000.0
2008-05-20 20:50:00,1.634,1.6344,1.63355,1.6341,123200000.0
2008-05-20 20:55:00,1.6341,1.6344,1.63375,1.6341,112400000.0
2008-05-20 21:00:00,1.6341,1.6347,1.6341,1.6343,84700000.0
2008-05-20 21:05:00,1.6344,1.6348,1.6342,1.6344,61400000.0
2008-05-20 21:10:00,1.6344,1.6346,1.6341,1.6344,12500000.0
2008-05-20 21:15:00,1.6344,1.6346,1.634,1.6342,35000000.0
2008-05-20 21:20:00,1.6342,1.63575,1.6342,1.635,38700000.0
2008-05-20 21:25:00,1.635,1.6351,1.6346,1.63495,27800000.0
2008-05-20 21:30:00,1.635,1.6356,1.6346,1.6352,47200000.0
2008-05-20 21:35:00,1.63525,1.6361,1.6351,1.63575,68000000.0
2008-05-20 21:40:00,1.63575,1.6368,1.63525,1.63535,128500000.0
2008-05-20 21:45:00,1.63535,1.6357,1.63485,1.635,100400000.0
2008-05-20 21:50:00,1.63515,1.6355,1.63425,1.63465,52300000.0
2008-05-20 21:55:00,1.63425,1.6349,1.6342,1.6347,68300000.0
2008-05-20 22:00:00,1.6346,1.6349,1.6346,1.6348,64900000.0
2008-05-20 22:05:00,1.6348,1.6349,1.63465,1.63465,133800000.0
2008-05-20 22:10:00,1.63465,1.6347,1.63385,1.6341,68700000.0
2008-05-20 22:15:00,1.6341,1.63465,1.634,1.6344,33900000.0
2008-05-20 22:20:00,1.63435,1.63455,1.63385,1.6339,19800000.0
2008-05-20 22:25:00,1.63385,1.63395,1.6328,1.63345,132800000.0
2008-05-20 22:30:00,1.6335,1.6336,1.6324,1.6331,58600000.0
2008-05-20 22:35:00,1.6331,1.63335,1.6328,1.6328,28700000.0
2008-05-20 22:40:00,1.6328,1.63285,1.6323,1.6327,38400000.0
2008-05-20 22:45:00,1.6327,1.6329,1.63205,1.63205,87700000.0
2008-05-20 22:50:00,1.63205,1.63245,1.63205,1.6321,97800000.0
2008-05-20 22:55:00,1.6321,1.63215,1.63185,1.63205,43700000.0
2008-05-20 23:00:00,1.6315,1.6325,1.6314,1.6325,335900000.0
2008-05-20 23:05:00,1.6326,1.6328,1.6323,1.6328,47200000.0
2008-05-20 23:10:00,1.6328,1.633,1.6324,1.6325,62800000.0
2008-05-20 23:15:00,1.6326,1.63315,1.6326,1.633,27300000.0
2008-05-20 23:20:00,1.63295,1.63295,1.6323,1.6325,31500000.0
2008-05-20 23:25:00,1.6326,1.6328,1.6326,1.6327,3600000.0
2008-05-20 23:30:00,1.6327,1.6332,1.6324,1.6332,135600000.0
2008-05-20 23:35:00,1.6332,1.6337,1.633,1.6334,217400000.0
2008-05-20 23:40:00,1.6334,1.6337,1.6328,1.6332,98300000.0
2008-05-20 23:45:00,1.6332,1.6333,1.6328,1.6328,32500000.0
2008-05-20 23:50:00,1.6326,1.6329,1.6319,1.6329,33300000.0
2008-05-20 23:55:00,1.6329,1.6331,1.6328,1.6329,76300000.0
2008-05-21 00:00:00,1.6329,1.6335,1.6326,1.6335,244900000.0
2008-05-21 00:05:00,1.6335,1.6335,1.6328,1.6331,357500000.0
2008-05-21 00:10:00,1.6331,1.6336,1.6331,1.6334,363400000.0
2008-05-21 00:15:00,1.6334,1.6341,1.6333,1.6339,183200000.0
2008-05-21 00:20:00,1.634,1.6347,1.6339,1.6341,82900000.0
2008-05-21 00:25:00,1.6342,1.6342,1.634,1.634,14700000.0
2008-05-21 00:30:00,1.634,1.634,1.6333,1.6338,80200000.0
2008-05-21 00:35:00,1.6337,1.6341,1.6335,1.634,128100000.0
2008-05-21 00:40:00,1.6339,1.634,1.6339,1.6339,24200000.0
2008-05-21 00:45:00,1.6338,1.6342,1.6336,1.6337,56800000.0
2008-05-21 00:50:00,1.6337,1.6338,1.6335,1.6336,61400000.0
2008-05-21 00:55:00,1.6336,1.6346,1.6334,1.6341,168900000.0
2008-05-21 01:00:00,1.634,1.6344,1.6337,1.6337,243900000.0
2008-05-21 01:05:00,1.6338,1.634,1.6337,1.6337,26800000.0
2008-05-21 01:10:00,1.6334,1.6334,1.6325,1.633,128800000.0
2008-05-21 01:15:00,1.6329,1.6332,1.6327,1.6332,11000000.0
2008-05-21 01:20:00,1.6331,1.6336,1.6328,1.6334,48900000.0
2008-05-21 01:25:00,1.6335,1.6336,1.633,1.6333,22000000.0
2008-05-21 01:30:00,1.6333,1.6342,1.6332,1.6342,51100000.0
2008-05-21 01:35:00,1.6342,1.6343,1.6339,1.6341,19800000.0
2008-05-21 01:40:00,1.634,1.6345,1.6339,1.6343,81100000.0
2008-05-21 01:45:00,1.6343,1.6345,1.6338,1.634,80100000.0
2008-05-21 01:50:00,1.634,1.6348,1.634,1.6342,90200000.0
2008-05-21 01:55:00,1.6342,1.6346,1.6341,1.6343,48900000.0
2008-05-21 02:00:00,1.6343,1.6347,1.634,1.6346,69200000.0
2008-05-21 02:05:00,1.6346,1.6361,1.6346,1.6356,122900000.0
2008-05-21 02:10:00,1.6357,1.638,1.6357,1.6376,260000000.0
2008-05-21 02:15:00,1.6376,1.6383,1.6371,1.6371,313100000.0
2008-05-21 02:20:00,1.6369,1.6371,1.6366,1.6368,82000000.0
2008-05-21 02:25:00,1.6368,1.637,1.6364,1.6368,144000000.0
2008-05-21 02:30:00,1.6368,1.6373,1.6359,1.6365,509000000.0
2008-05-21 02:35:00,1.6366,1.6367,1.6359,1.6366,64700000.0
2008-05-21 02:40:00,1.6366,1.6372,1.6365,1.6369,85700000.0
2008-05-21 02:45:00,1.6369,1.6378,1.6369,1.6375,145800000.0
2008-05-21 02:50:00,1.6375,1.638,1.6366,1.6372,140200000.0
2008-05-21 02:55:00,1.6372,1.6372,1.635,1.6357,256600000.0
2008-05-21 03:00:00,1.6357,1.6357,1.6336,1.6344,276400000.0
2008-05-21 03:05:00,1.6344,1.6351,1.634,1.6346,553200000.0
2008-05-21 03:10:00,1.6346,1.6366,1.6346,1.6366,176000000.0
2008-05-21 03:15:00,1.6366,1.6378,1.6366,1.6368,181200000.0
2008-05-21 03:20:00,1.6368,1.6368,1.6356,1.6357,265500000.0
2008-05-21 03:25:00,1.6357,1.6363,1.6355,1.6359,149200000.0
2008-05-21 03:30:00,1.6359,1.6363,1.634,1.6344,354700000.0
2008-05-21 03:35:00,1.6341,1.6348,1.6341,1.6343,188800000.0
2008-05-21 03:40:00,1.6345,1.6349,1.6341,1.6348,82700000.0
2008-05-21 03:45:00,1.6348,1.6349,1.6336,1.6339,209200000.0
2008-05-21 03:50:00,1.6339,1.6342,1.6336,1.6339,147100000.0
2008-05-21 03:55:00,1.6339,1.6345,1.6336,1.6339,221700000.0
2008-05-21 04:00:00,1.6339,1.6344,1.6339,1.6343,142000000.0
2008-05-21 04:05:00,1.6343,1.6345,1.6341,1.6343,82800000.0
2008-05-21 04:10:00,1.6342,1.6344,1.6339,1.6342,61900000.0
2008-05-21 04:15:00,1.6342,1.6342,1.634,1.6341,12200000.0
2008-05-21 04:20:00,1.6342,1.6344,1.6336,1.6338,84400000.0
2008-05-21 04:25:00,1.6338,1.6342,1.6337,1.6341,151400000.0
2008-05-21 04:30:00,1.6341,1.6342,1.6331,1.6332,169900000.0
2008-05-21 04:35:00,1.6332,1.6333,1.6327,1.6329,86300000.0
2008-05-21 04:40:00,1.6329,1.633,1.6321,1.6322,87500000.0
2008-05-21 04:45:00,1.6321,1.6324,1.6317,1.6323,206500000.0
2008-05-21 04:50:00,1.6323,1.6327,1.6319,1.6319,62400000.0
2008-05-21 04:55:00,1.6319,1.6324,1.6318,1.632,144000000.0
2008-05-21 05:00:00,1.632,1.6322,1.6316,1.6318,31500000.0
2008-05-21 05:05:00,1.632,1.6321,1.6319,1.632,42600000.0
2008-05-21 05:10:00,1.6319,1.6326,1.6319,1.6323,57900000.0
2008-05-21 05:15:00,1.6323,1.6325,1.6322,1.6322,23900000.0
2008-05-21 05:20:00,1.6322,1.6323,1.6319,1.6319,32500000.0
2008-05-21 05:25:00,1.632,1.6324,1.6319,1.632,43000000.0
2008-05-21 05:30:00,1.632,1.6325,1.632,1.6322,46200000.0
2008-05-21 05:35:00,1.6322,1.6325,1.632,1.6324,57000000.0
2008-05-21 05:40:00,1.6325,1.6328,1.6324,1.6327,55800000.0
2008-05-21 05:45:00,1.6327,1.6328,1.6325,1.6327,48500000.0
2008-05-21 05:50:00,1.6329,1.6329,1.6323,1.6324,71900000.0
2008-05-21 05:55:00,1.6324,1.6327,1.6323,1.6325,62300000.0
2008-05-21 06:00:00,1.6325,1.6325,1.6321,1.6324,28100000.0
2008-05-21 06:05:00,1.6325,1.6328,1.6324,1.6325,23900000.0
2008-05-21 06:10:00,1.6325,1.6325,1.6321,1.6324,45500000.0
2008-05-21 06:15:00,1.6325,1.6331,1.6324,1.6329,75900000.0
2008-05-21 06:20:00,1.6329,1.6334,1.6326,1.6326,92000000.0
2008-05-21 06:25:00,1.6326,1.6331,1.63205,1.63305,117600000.0
2008-05-21 06:30:00,1.63295,1.63305,1.63235,1.63235,66100000.0
2008-05-21 06:35:00,1.63245,1.63305,1.63225,1.63295,61400000.0
2008-05-21 06:40:00,1.63295,1.63295,1.63235,1.63275,41100000.0
2008-05-21 06:45:00,1.63275,1.63275,1.63145,1.63195,91300000.0
2008-05-21 06:50:00,1.63195,1.63275,1.63175,1.63255,171000000.0
2008-05-21 06:55:00,1.63265,1.63415,1.63245,1.63375,182500000.0
2008-05-21 07:00:00,1.63355,1.63385,1.63325,1.63345,84400000.0
2008-05-21 07:05:00,1.63345,1.63365,1.63285,1.63335,168700000.0
2008-05-21 07:10:00,1.63335,1.63365,1.63325,1.63355,147900000.0
2008-05-21 07:15:00,1.63355,1.63405,1.63325,1.63395,87600000.0
2008-05-21 07:20:00,1.63395,1.63415,1.63345,1.63365,77400000.0
2008-05-21 07:25:00,1.63365,1.63395,1.63285,1.63325,166400000.0
2008-05-21 07:30:00,1.63335,1.63415,1.63325,1.63365,157300000.0
2008-05-21 07:35:00,1.63375,1.63405,1.63335,1.63395,71000000.0
2008-05-21 07:40:00,1.63395,1.63425,1.63375,1.63375,260500000.0
2008-05-21 07:45:00,1.63365,1.63415,1.63345,1.63355,226300000.0
2008-05-21 07:50:00,1.6335,1.63375,1.63245,1.63275,395000000.0
2008-05-21 07:55:00,1.63275,1.63425,1.63245,1.63415,483400000.0
2008-05-21 08:00:00,1.63415,1.63495,1.63305,1.63365,353700000.0
2008-05-21 08:05:00,1.6336,1.63395,1.63315,1.63315,344100000.0
2008-05-21 08:10:00,1.63315,1.63385,1.63315,1.63325,255000000.0
2008-05-21 08:15:00,1.63315,1.63335,1.6325,1.63255,281200000.0
2008-05-21 08:20:00,1.63265,1.6328,1.632,1.63265,148700000.0
2008-05-21 08:25:00,1.63265,1.6332,1.63215,1.6329,157600000.0
2008-05-21 08:30:00,1.63285,1.63285,1.6308,1.63115,257300000.0
2008-05-21 08:35:00,1.63115,1.6317,1.63055,1.63145,225900000.0
2008-05-21 08:40:00,1.6314,1.6317,1.63055,1.63105,113700000.0
2008-05-21 08:45:00,1.63125,1.63165,1.63015,1.6306,173600000.0
2008-05-21 08:50:00,1.63055,1.63085,1.6297,1.63005,270200000.0
2008-05-21 08:55:00,1.63,1.63045,1.62955,1.63005,210300000.0
2008-05-21 09:00:00,1.63005,1.63035,1.6295,1.6298,386800000.0
2008-05-21 09:05:00,1.62985,1.63025,1.6293,1.62975,306200000.0
2008-05-21 09:10:00,1.62975,1.6306,1.6297,1.6299,413400000.0
2008-05-21 09:15:00,1.62995,1.63095,1.6293,1.63085,365800000.0
2008-05-21 09:20:00,1.63085,1.63155,1.6307,1.6313,318200000.0
2008-05-21 09:25:00,1.63125,1.63355,1.63125,1.63355,276300000.0
2008-05-21 09:30:00,1.63355,1.63365,1.63265,1.6328,220500000.0
2008-05-21 09:35:00,1.6328,1.63305,1.63265,1.63275,516500000.0
2008-05-21 09:40:00,1.63275,1.63375,1.6323,1.63365,418700000.0
2008-05-21 09:45:00,1.63325,1.63365,1.6329,1.63315,487000000.0
2008-05-21 09:50:00,1.63305,1.63315,1.6321,1.63255,266800000.0
2008-05-21 09:55:00,1.63255,1.6333,1.63145,1.63145,490200000.0
2008-05-21 10:00:00,1.63145,1.6375,1.63,1.6361,1180900000.0
2008-05-21 10:05:00,1.63605,1.63755,1.6352,1.6371,661000000.0
2008-05-21 10:10:00,1.6371,1.6373,1.63515,1.63645,861700000.0
2008-05-21 10:15:00,1.63635,1.63665,1.63575,1.6358,486900000.0
2008-05-21 10:20:00,1.63575,1.6364,1.6352,1.63615,344900000.0
2008-05-21 10:25:00,1.63615,1.637,1.63565,1.63565,228300000.0
2008-05-21 10:30:00,1.63565,1.637,1.6354,1.63595,252100000.0
2008-05-21 10:35:00,1.63605,1.637,1.636,1.63665,332500000.0
2008-05-21 10:40:00,1.6366,1.637,1.63625,1.6367,394400000.0
2008-05-21 10:45:00,1.63675,1.63755,1.6367,1.63745,180300000.0
2008-05-21 10:50:00,1.6374,1.6378,1.63685,1.63735,367000000.0
2008-05-21 10:55:00,1.6373,1.6376,1.6342,1.6361,361100000.0
2008-05-21 11:00:00,1.6361,1.6363,1.63495,1.63525,433900000.0
2008-05-21 11:05:00,1.63515,1.6356,1.63415,1.63465,478900000.0
2008-05-21 11:10:00,1.63465,1.63495,1.63375,1.63495,404800000.0
2008-05-21 11:15:00,1.63495,1.6352,1.63455,1.63465,306500000.0
2008-05-21 11:20:00,1.63465,1.636,1.6346,1.63595,458000000.0
2008-05-21 11:25:00,1.63585,1.63625,1.6342,1.6352,716200000.0
2008-05-21 11:30:00,1.6352,1.63525,1.6339,1.63475,302800000.0
2008-05-21 11:35:00,1.63465,1.6353,1.6345,1.6349,163800000.0
2008-05-21 11:40:00,1.635,1.6353,1.6344,1.63495,195800000.0
2008-05-21 11:45:00,1.63505,1.6352,1.63445,1.6347,166900000.0
2008-05-21 11:50:00,1.6347,1.63535,1.6346,1.6353,104900000.0
2008-05-21 11:55:00,1.6353,1.6356,1.63455,1.6353,83800000.0
2008-05-21 12:00:00,1.63535,1.6356,1.635,1.63535,102900000.0
2008-05-21 12:05:00,1.63545,1.6356,1.6348,1.6355,151900000.0
2008-05-21 12:10:00,1.63545,1.6364,1.63515,1.6354,147900000.0
2008-05-21 12:15:00,1.6355,1.63565,1.63485,1.63525,269900000.0
2008-05-21 12:20:00,1.63525,1.63525,1.63395,1.63405,185900000.0
2008-05-21 12:25:00,1.63425,1.63515,1.6335,1.6345,343800000.0
2008-05-21 12:30:00,1.63445,1.63605,1.63435,1.63585,440400000.0
2008-05-21 12:35:00,1.63585,1.63595,1.63455,1.63465,378600000.0
2008-05-21 12:40:00,1.63465,1.63565,1.63445,1.63535,394900000.0
2008-05-21 12:45:00,1.63535,1.63535,1.6345,1.63475,294900000.0
2008-05-21 12:50:00,1.63475,1.63585,1.63475,1.63585,510600000.0
2008-05-21 12:55:00,1.63585,1.63645,1.63545,1.63595,342700000.0
2008-05-21 13:00:00,1.6358,1.63605,1.63495,1.6352,434900000.0
2008-05-21 13:05:00,1.63525,1.6355,1.63475,1.6353,447600000.0
2008-05-21 13:10:00,1.63525,1.63535,1.63365,1.63365,416600000.0
2008-05-21 13:15:00,1.63365,1.6343,1.63295,1.63355,302400000.0
2008-05-21 13:20:00,1.6335,1.6339,1.63295,1.6335,160300000.0
2008-05-21 13:25:00,1.63345,1.6348,1.63335,1.6347,175700000.0
2008-05-21 13:30:00,1.6347,1.6351,1.63435,1.6348,196800000.0
2008-05-21 13:35:00,1.6348,1.63525,1.63445,1.63475,214700000.0
2008-05-21 13:40:00,1.63475,1.63575,1.63395,1.63415,212000000.0
2008-05-21 13:45:00,1.63415,1.6349,1.6338,1.6343,248100000.0
2008-05-21 13:50:00,1.63435,1.63475,1.63405,1.63455,267200001.0
2008-05-21 13:55:00,1.63455,1.6355,1.63435,1.6354,134400000.0
2008-05-21 14:00:00,1.6354,1.6355,1.63475,1.63475,659800000.0
2008-05-21 14:05:00,1.6347,1.63515,1.6345,1.63505,253800001.0
2008-05-21 14:10:00,1.63505,1.63505,1.63385,1.63425,331500000.0
2008-05-21 14:15:00,1.63435,1.63475,1.63375,1.63415,258100000.0
2008-05-21 14:20:00,1.63415,1.63465,1.63395,1.63435,216500000.0
2008-05-21 14:25:00,1.63435,1.63505,1.6343,1.63475,204900000.0
2008-05-21 14:30:00,1.63475,1.63545,1.63445,1.63515,144800000.0
2008-05-21 14:35:00,1.63515,1.63595,1.63505,1.63585,140600000.0
2008-05-21 14:40:00,1.63585,1.6363,1.63545,1.63595,175500000.0
2008-05-21 14:45:00,1.63595,1.63595,1.63525,1.6359,177000000.0
2008-05-21 14:50:00,1.636,1.636,1.63485,1.6351,198000000.0
2008-05-21 14:55:00,1.6353,1.63565,1.63495,1.63555,181300000.0
2008-05-21 15:00:00,1.63555,1.63565,1.6349,1.63525,273800000.0
2008-05-21 15:05:00,1.63525,1.63535,1.6339,1.63405,320800000.0
2008-05-21 15:10:00,1.63405,1.6351,1.63405,1.63495,192000000.0
2008-05-21 15:15:00,1.6349,1.63495,1.63425,1.63445,144700000.0
2008-05-21 15:20:00,1.63445,1.63535,1.6343,1.635,159700000.0
2008-05-21 15:25:00,1.63505,1.6351,1.6342,1.6347,172900000.0
2008-05-21 15:30:00,1.6347,1.63525,1.6345,1.63505,371400000.0
2008-05-21 15:35:00,1.63505,1.6352,1.63455,1.63475,248900000.0
2008-05-21 15:40:00,1.63465,1.635,1.63375,1.63485,254700000.0
2008-05-21 15:45:00,1.6348,1.63585,1.6346,1.6356,289800000.0
2008-05-21 15:50:00,1.63555,1.63625,1.63555,1.63585,230500000.0
2008-05-21 15:55:00,1.6359,1.63655,1.63535,1.63615,148000000.0
2008-05-21 16:00:00,1.63615,1.63665,1.63565,1.63615,303700000.0
2008-05-21 16:05:00,1.636,1.63615,1.63485,1.63505,338800000.0
2008-05-21 16:10:00,1.63505,1.63585,1.6345,1.6356,383900000.0
2008-05-21 16:15:00,1.6356,1.63605,1.63465,1.63475,475800000.0
2008-05-21 16:20:00,1.63475,1.63565,1.63435,1.63565,263400000.0
2008-05-21 16:25:00,1.63565,1.63685,1.6354,1.63615,375700000.0
2008-05-21 16:30:00,1.63625,1.63715,1.6357,1.63575,278000000.0
2008-05-21 16:35:00,1.63565,1.63655,1.6352,1.63545,300200000.0
2008-05-21 16:40:00,1.63545,1.63635,1.63505,1.63505,259700000.0
2008-05-21 16:45:00,1.6351,1.63625,1.6351,1.63545,331500000.0
2008-05-21 16:50:00,1.6354,1.6365,1.6351,1.6357,164500000.0
2008-05-21 16:55:00,1.6357,1.63645,1.63525,1.636,172400000.0
2008-05-21 17:00:00,1.63615,1.63745,1.63575,1.63575,267100000.0
2008-05-21 17:05:00,1.6357,1.63645,1.635,1.63645,160400000.0
2008-05-21 17:10:00,1.6364,1.63675,1.63565,1.63565,229200000.0
2008-05-21 17:15:00,1.63565,1.63655,1.6355,1.63625,285200000.0
2008-05-21 17:20:00,1.63625,1.63665,1.63545,1.63555,445400000.0
2008-05-21 17:25:00,1.63555,1.63555,1.6347,1.6349,384300000.0
2008-05-21 17:30:00,1.6349,1.63575,1.63435,1.63495,203700000.0
2008-05-21 17:35:00,1.63495,1.6356,1.63455,1.6355,229900000.0
2008-05-21 17:40:00,1.6355,1.63585,1.63495,1.63575,205500000.0
2008-05-21 17:45:00,1.6357,1.63585,1.63515,1.63545,231600000.0
2008-05-21 17:50:00,1.63555,1.63575,1.6347,1.6352,497800005.0
2008-05-21 17:55:00,1.63525,1.6355,1.63465,1.63535,146000000.0
2008-05-21 18:00:00,1.6353,1.63535,1.63435,1.63455,110100000.0
2008-05-21 18:05:00,1.63455,1.63495,1.63425,1.6346,102300000.0
2008-05-21 18:10:00,1.63455,1.63505,1.63395,1.6341,113300000.0
2008-05-21 18:15:00,1.63405,1.63445,1.63385,1.63425,85000000.0
2008-05-21 18:20:00,1.63425,1.63455,1.63425,1.6344,42500000.0
2008-05-21 18:25:00,1.63445,1.63485,1.63395,1.63425,93600000.0
2008-05-21 18:30:00,1.6343,1.6345,1.6336,1.6337,65300000.0
2008-05-21 18:35:00,1.6337,1.63395,1.63355,1.6337,42300000.0
2008-05-21 18:40:00,1.6336,1.63385,1.63255,1.63305,105700000.0
2008-05-21 18:45:00,1.6331,1.63345,1.6326,1.6328,95900000.0
2008-05-21 18:50:00,1.63285,1.6334,1.63275,1.63275,56400000.0
2008-05-21 18:55:00,1.6328,1.63325,1.6326,1.63325,34900000.0
2008-05-21 19:00:00,1.63315,1.63335,1.6327,1.63315,83200000.0
2008-05-21 19:05:00,1.63315,1.6344,1.63315,1.63405,93900000.0
2008-05-21 19:10:00,1.63405,1.63405,1.63305,1.63335,37500000.0
2008-05-21 19:15:00,1.6333,1.63425,1.6332,1.63415,46500000.0
2008-05-21 19:20:00,1.6341,1.63425,1.63355,1.63375,65300000.0
2008-05-21 19:25:00,1.6338,1.63445,1.63375,1.6344,32400000.0
2008-05-21 19:30:00,1.6343,1.63445,1.634,1.63435,42900000.0
2008-05-21 19:35:00,1.63435,1.6344,1.6338,1.6339,28900000.0
2008-05-21 19:40:00,1.63385,1.6342,1.6337,1.63395,26600000.0
2008-05-21 19:45:00,1.634,1.63485,1.634,1.6345,43700000.0
2008-05-21 19:50:00,1.6345,1.6347,1.634,1.63415,37100000.0
2008-05-21 19:55:00,1.63415,1.63465,1.63375,1.63445,59700000.0
2008-05-21 20:00:00,1.63465,1.63525,1.6333,1.63425,297100000.0
2008-05-21 20:05:00,1.6341,1.63525,1.63335,1.63485,364500000.0
2008-05-21 20:10:00,1.63485,1.63625,1.63445,1.6354,152000000.0
2008-05-21 20:15:00,1.63535,1.63645,1.63515,1.63585,227800000.0
2008-05-21 20:20:00,1.63595,1.63665,1.6358,1.63645,112000000.0
2008-05-21 20:25:00,1.63625,1.63695,1.63525,1.63625,318700000.0
2008-05-21 20:30:00,1.63605,1.63725,1.63595,1.63635,461500000.0
2008-05-21 20:35:00,1.63655,1.63725,1.63645,1.63665,205900000.0
2008-05-21 20:40:00,1.63665,1.6381,1.636,1.6379,174000000.0
2008-05-21 20:45:00,1.63785,1.6387,1.6373,1.63835,70900000.0
2008-05-21 20:50:00,1.6383,1.6388,1.63765,1.6388,61000000.0
2008-05-21 20:55:00,1.63865,1.6399,1.6382,1.6393,75100000.0
2008-05-21 21:00:00,1.63925,1.6395,1.63845,1.63895,85600000.0
2008-05-21 21:05:00,1.639,1.63975,1.63895,1.63945,50800000.0
2008-05-21 21:10:00,1.63945,1.63985,1.63895,1.6393,75700000.0
2008-05-21 21:15:00,1.63935,1.64005,1.63895,1.6392,38400000.0
2008-05-21 21:20:00,1.63935,1.63935,1.6383,1.6388,48600000.0
2008-05-21 21:25:00,1.63885,1.63915,1.63845,1.63915,49800000.0
2008-05-21 21:30:00,1.63895,1.63935,1.63825,1.63865,44300000.0
2008-05-21 21:35:00,1.63875,1.63945,1.63835,1.63875,87200000.0
2008-05-21 21:40:00,1.63875,1.64035,1.63875,1.64035,65900000.0
2008-05-21 21:45:00,1.64045,1.64105,1.63985,1.64015,130500000.0
2008-05-21 21:50:00,1.64015,1.64145,1.64015,1.64065,84700000.0
2008-05-21 21:55:00,1.64075,1.64075,1.6395,1.6397,41000000.0
2008-05-21 22:00:00,1.6397,1.64075,1.6395,1.64025,53100000.0
2008-05-21 22:05:00,1.64015,1.64125,1.64015,1.64115,24500000.0
2008-05-21 22:10:00,1.64135,1.6415,1.64055,1.64075,56600000.0
2008-05-21 22:15:00,1.64065,1.64075,1.63935,1.63945,23000000.0
2008-05-21 22:20:00,1.6395,1.6398,1.6393,1.6398,28800000.0
2008-05-21 22:25:00,1.63975,1.64055,1.63965,1.6404,25700000.0
2008-05-21 22:30:00,1.64025,1.64085,1.63915,1.6392,39400000.0
2008-05-21 22:35:00,1.63925,1.63925,1.6369,1.63895,105700000.0
2008-05-21 22:40:00,1.63885,1.63915,1.63845,1.6388,28600000.0
2008-05-21 22:45:00,1.63875,1.64005,1.6385,1.6399,38600000.0
2008-05-21 22:50:00,1.6399,1.641,1.63985,1.6407,38000000.0
2008-05-21 22:55:00,1.64065,1.6411,1.64055,1.6408,65400000.0
2008-05-21 23:00:00,1.6407,1.6407,1.63975,1.6404,9700000.0
2008-05-21 23:05:00,1.6404,1.641,1.64015,1.6403,20400000.0
2008-05-21 23:10:00,1.6403,1.6403,1.63925,1.6396,33100000.0
2008-05-21 23:15:00,1.6397,1.6407,1.6397,1.64005,34800000.0
2008-05-21 23:20:00,1.64,1.6407,1.63985,1.6405,54700000.0
2008-05-21 23:25:00,1.6405,1.6405,1.63845,1.6397,99600000.0
2008-05-21 23:30:00,1.6396,1.6407,1.6396,1.6406,170000000.0
2008-05-21 23:35:00,1.6406,1.6408,1.63965,1.6397,102500000.0
2008-05-21 23:40:00,1.6397,1.64,1.63855,1.63935,108400000.0
2008-05-21 23:45:00,1.6395,1.6398,1.6394,1.6398,21600000.0
2008-05-21 23:50:00,1.63975,1.6399,1.6393,1.6395,36300000.0
2008-05-21 23:55:00,1.6395,1.6397,1.6393,1.6396,60600000.0
2008-05-22 00:00:00,1.6395,1.6399,1.639,1.639,152800000.0
2008-05-22 00:05:00,1.6391,1.6398,1.6389,1.6397,196500000.0
2008-05-22 00:10:00,1.6397,1.6404,1.6397,1.6403,195600000.0
2008-05-22 00:15:00,1.6403,1.6405,1.6401,1.6403,207200000.0
2008-05-22 00:20:00,1.6403,1.6405,1.6402,1.6402,43800000.0
2008-05-22 00:25:00,1.6402,1.6407,1.6399,1.6405,165500000.0
2008-05-22 00:30:00,1.64035,1.6411,1.6401,1.641,341900000.0
2008-05-22 00:35:00,1.641,1.6414,1.6407,1.641,113400000.0
2008-05-22 00:40:00,1.641,1.641,1.63565,1.64095,142500000.0
2008-05-22 00:45:00,1.641,1.6411,1.6407,1.6409,262500000.0
2008-05-22 00:50:00,1.6409,1.6415,1.64085,1.6412,100900000.0
2008-05-22 00:55:00,1.6412,1.6414,1.6405,1.6408,111000000.0
2008-05-22 01:00:00,1.6408,1.6409,1.6403,1.6403,72000000.0
2008-05-22 01:05:00,1.6403,1.6406,1.6402,1.6405,32600000.0
2008-05-22 01:10:00,1.6405,1.6407,1.64015,1.6404,26100000.0
2008-05-22 01:15:00,1.6403,1.6403,1.63945,1.63955,119400000.0
2008-05-22 01:20:00,1.6396,1.6397,1.6393,1.6397,81000000.0
2008-05-22 01:25:00,1.6396,1.64,1.6395,1.6398,50300000.0
2008-05-22 01:30:00,1.6399,1.6399,1.6396,1.6397,139600000.0
2008-05-22 01:35:00,1.6396,1.6398,1.6394,1.6397,200500000.0
2008-05-22 01:40:00,1.6399,1.64,1.6398,1.6398,42900000.0
2008-05-22 01:45:00,1.6398,1.6399,1.6387,1.6387,127400000.0
2008-05-22 01:50:00,1.6388,1.6397,1.6387,1.6395,114700000.0
2008-05-22 01:55:00,1.6395,1.6395,1.6387,1.6388,41800000.0
2008-05-22 02:00:00,1.6388,1.6395,1.6386,1.6395,125400000.0
2008-05-22 02:05:00,1.6395,1.6396,1.6388,1.63905,276000000.0
2008-05-22 02:10:00,1.63905,1.63995,1.63885,1.6395,139900000.0
2008-05-22 02:15:00,1.6395,1.6397,1.6389,1.63905,120000000.0
2008-05-22 02:20:00,1.63905,1.6394,1.6387,1.6392,112700000.0
2008-05-22 02:25:00,1.6392,1.6394,1.6386,1.6386,42800000.0
2008-05-22 02:30:00,1.6386,1.6387,1.6376,1.6383,129800000.0
2008-05-22 02:35:00,1.6382,1.6384,1.6372,1.6377,57400000.0
2008-05-22 02:40:00,1.6376,1.638,1.63715,1.6374,157700000.0
2008-05-22 02:45:00,1.6374,1.63845,1.6374,1.63835,196300000.0
2008-05-22 02:50:00,1.63835,1.63885,1.63805,1.63875,112400000.0
2008-05-22 02:55:00,1.63875,1.6389,1.6378,1.63825,276800000.0
2008-05-22 03:00:00,1.63785,1.63845,1.63785,1.6383,64800000.0
2008-05-22 03:05:00,1.6383,1.6386,1.6379,1.6383,26900000.0
2008-05-22 03:10:00,1.6383,1.6387,1.63815,1.6387,30100000.0
2008-05-22 03:15:00,1.6385,1.6387,1.63805,1.63805,80100000.0
2008-05-22 03:20:00,1.6381,1.6386,1.638,1.6383,31400000.0
2008-05-22 03:25:00,1.6383,1.6388,1.63795,1.63855,19000000.0
2008-05-22 03:30:00,1.6386,1.639,1.63815,1.6382,38300000.0
2008-05-22 03:35:00,1.6382,1.6384,1.6378,1.6382,33700000.0
2008-05-22 03:40:00,1.6382,1.6385,1.6379,1.6385,37500000.0
2008-05-22 03:45:00,1.6386,1.6386,1.63705,1.6371,556200000.0
2008-05-22 03:50:00,1.63725,1.63815,1.637,1.638,224700000.0
2008-05-22 03:55:00,1.638,1.6381,1.6375,1.6375,47900000.0
2008-05-22 04:00:00,1.63755,1.63805,1.63715,1.63715,95000000.0
2008-05-22 04:05:00,1.63715,1.6385,1.6368,1.6384,375900000.0
2008-05-22 04:10:00,1.6384,1.6384,1.63745,1.63775,179900000.0
2008-05-22 04:15:00,1.6378,1.6387,1.6376,1.6383,385700000.0
2008-05-22 04:20:00,1.6383,1.63845,1.6378,1.638,193000000.0
2008-05-22 04:25:00,1.63805,1.6383,1.6378,1.6379,39500000.0
2008-05-22 04:30:00,1.6378,1.6385,1.6373,1.6385,127900000.0
2008-05-22 04:35:00,1.6385,1.639,1.6382,1.639,519800000.0
2008-05-22 04:40:00,1.639,1.6392,1.638,1.6389,208900000.0
2008-05-22 04:45:00,1.63885,1.6395,1.6374,1.6378,137000000.0
2008-05-22 04:50:00,1.63785,1.6391,1.63775,1.639,205700000.0
2008-05-22 04:55:00,1.6391,1.63915,1.638,1.6388,181200000.0
2008-05-22 05:00:00,1.6388,1.6389,1.6369,1.6378,168700000.0
2008-05-22 05:05:00,1.6378,1.6384,1.63725,1.63775,95100000.0
2008-05-22 05:10:00,1.6378,1.6384,1.63725,1.6378,87500000.0
2008-05-22 05:15:00,1.63795,1.638,1.6367,1.6372,131900000.0
2008-05-22 05:20:00,1.6369,1.6381,1.6369,1.6379,80500000.0
2008-05-22 05:25:00,1.6381,1.6382,1.6377,1.63785,68400000.0
2008-05-22 05:30:00,1.63785,1.6385,1.6376,1.6381,53300000.0
2008-05-22 05:35:00,1.6381,1.6383,1.6372,1.6372,67900000.0
2008-05-22 05:40:00,1.6371,1.638,1.6371,1.6375,94400000.0
2008-05-22 05:45:00,1.6377,1.6382,1.6377,1.638,58300000.0
2008-05-22 05:50:00,1.63795,1.6387,1.6378,1.6382,84600000.0
2008-05-22 05:55:00,1.6382,1.6383,1.6375,1.6378,125800000.0
2008-05-22 06:00:00,1.6377,1.6388,1.6376,1.6382,123000000.0
2008-05-22 06:05:00,1.6382,1.6382,1.63685,1.637,108300000.0
2008-05-22 06:10:00,1.6371,1.6383,1.6367,1.6377,119900000.0
2008-05-22 06:15:00,1.6378,1.63815,1.6371,1.6378,187600000.0
2008-05-22 06:20:00,1.6376,1.6382,1.63695,1.6375,148500000.0
2008-05-22 06:25:00,1.6375,1.6381,1.6366,1.6379,167400000.0
2008-05-22 06:30:00,1.6379,1.638,1.6372,1.6376,117800000.0
2008-05-22 06:35:00,1.6377,1.6386,1.6371,1.6377,144100000.0
2008-05-22 06:40:00,1.6377,1.6379,1.63695,1.6374,123100000.0
2008-05-22 06:45:00,1.6375,1.63775,1.6371,1.6376,102000000.0
2008-05-22 06:50:00,1.6377,1.6378,1.637,1.6378,109100000.0
2008-05-22 06:55:00,1.63775,1.6382,1.6371,1.63765,99800000.0
2008-05-22 07:00:00,1.6376,1.6381,1.6369,1.637,186500000.0
2008-05-22 07:05:00,1.637,1.63725,1.63605,1.63725,123000000.0
2008-05-22 07:10:00,1.63725,1.63745,1.6363,1.6363,59400000.0
2008-05-22 07:15:00,1.63615,1.6365,1.6356,1.63645,121200000.0
2008-05-22 07:20:00,1.6365,1.6365,1.6356,1.6357,81400000.0
2008-05-22 07:25:00,1.6357,1.6366,1.6355,1.6365,95100000.0
2008-05-22 07:30:00,1.6365,1.6368,1.6348,1.6368,201500000.0
2008-05-22 07:35:00,1.6368,1.6377,1.6366,1.6366,205500000.0
2008-05-22 07:40:00,1.6367,1.6371,1.6366,1.637,68900000.0
2008-05-22 07:45:00,1.637,1.637,1.636,1.6361,88500000.0
2008-05-22 07:50:00,1.6361,1.6371,1.636,1.6365,74200000.0
2008-05-22 07:55:00,1.6364,1.63645,1.6355,1.6356,197100000.0
2008-05-22 08:00:00,1.6355,1.6359,1.6349,1.63535,136900000.0
2008-05-22 08:05:00,1.63535,1.6357,1.63535,1.6355,65400000.0
2008-05-22 08:10:00,1.6355,1.6356,1.6343,1.63475,161100000.0
2008-05-22 08:15:00,1.6346,1.63625,1.63435,1.636,251200000.0
2008-05-22 08:20:00,1.63595,1.638,1.63575,1.63745,393800000.0
2008-05-22 08:25:00,1.6374,1.63785,1.6363,1.6366,231500000.0
2008-05-22 08:30:00,1.6366,1.6379,1.63635,1.63755,217700000.0
2008-05-22 08:35:00,1.63745,1.6387,1.63745,1.63835,282700000.0
2008-05-22 08:40:00,1.63835,1.6385,1.6378,1.63825,164800000.0
2008-05-22 08:45:00,1.6383,1.6387,1.63755,1.6383,229100000.0
2008-05-22 08:50:00,1.6384,1.6389,1.6378,1.6389,156300000.0
2008-05-22 08:55:00,1.6389,1.6404,1.6387,1.6402,260800000.0
2008-05-22 09:00:00,1.6402,1.6423,1.6399,1.642,251100000.0
2008-05-22 09:05:00,1.642,1.6421,1.64075,1.64075,200800000.0
2008-05-22 09:10:00,1.64075,1.6418,1.6405,1.64135,181800000.0
2008-05-22 09:15:00,1.6414,1.6415,1.6402,1.6412,221200000.0
2008-05-22 09:20:00,1.6411,1.6415,1.6404,1.6413,193700000.0
2008-05-22 09:25:00,1.6414,1.6421,1.64095,1.6418,162000000.0
2008-05-22 09:30:00,1.6418,1.6426,1.64155,1.6419,140700000.0
2008-05-22 09:35:00,1.6419,1.6419,1.64065,1.64105,155400000.0
2008-05-22 09:40:00,1.641,1.6417,1.6399,1.64135,219100000.0
2008-05-22 09:45:00,1.64135,1.6414,1.6391,1.6394,369700000.0
2008-05-22 09:50:00,1.63945,1.6399,1.6383,1.6389,410800000.0
2008-05-22 09:55:00,1.63885,1.6409,1.6385,1.6409,289500000.0
2008-05-22 10:00:00,1.6409,1.6419,1.6408,1.6415,204600000.0
2008-05-22 10:05:00,1.64155,1.6417,1.64035,1.64055,231600000.0
2008-05-22 10:10:00,1.64065,1.64085,1.6394,1.6402,299800000.0
2008-05-22 10:15:00,1.6402,1.6421,1.64,1.642,214100000.0
2008-05-22 10:20:00,1.642,1.642,1.64105,1.6417,188500000.0
2008-05-22 10:25:00,1.6417,1.6431,1.64155,1.64245,378300000.0
2008-05-22 10:30:00,1.6425,1.6436,1.642,1.643,323200000.0
2008-05-22 10:35:00,1.64295,1.6434,1.6417,1.64185,212200000.0
2008-05-22 10:40:00,1.64175,1.643,1.64135,1.64255,353900000.0
2008-05-22 10:45:00,1.64275,1.6441,1.64245,1.6439,211900000.0
2008-05-22 10:50:00,1.6439,1.6448,1.6431,1.6444,156900000.0
2008-05-22 10:55:00,1.6444,1.6444,1.64325,1.64375,233300000.0
2008-05-22 11:00:00,1.64375,1.6442,1.6431,1.64355,140000000.0
2008-05-22 11:05:00,1.6436,1.644,1.64315,1.6435,149300000.0
2008-05-22 11:10:00,1.6436,1.6443,1.64325,1.6441,109800000.0
2008-05-22 11:15:00,1.6441,1.64445,1.64385,1.64395,97100000.0
2008-05-22 11:20:00,1.64395,1.6445,1.6433,1.6445,148400000.0
2008-05-22 11:25:00,1.6445,1.6447,1.6437,1.64395,193800000.0
2008-05-22 11:30:00,1.64405,1.6442,1.6426,1.6429,166500000.0
2008-05-22 11:35:00,1.64275,1.64275,1.641,1.6419,246700000.0
2008-05-22 11:40:00,1.6419,1.6421,1.6416,1.6417,120700000.0
2008-05-22 11:45:00,1.6417,1.6417,1.6402,1.6408,179500000.0
2008-05-22 11:50:00,1.6407,1.641,1.63985,1.6404,269200000.0
2008-05-22 11:55:00,1.6405,1.6406,1.63945,1.6404,117200000.0
2008-05-22 12:00:00,1.6405,1.64095,1.6397,1.64055,195200000.0
2008-05-22 12:05:00,1.6408,1.6413,1.6405,1.64075,118800000.0
2008-05-22 12:10:00,1.6407,1.6407,1.6394,1.64,139500000.0
2008-05-22 12:15:00,1.64,1.6407,1.63975,1.64055,122600000.0
2008-05-22 12:20:00,1.6406,1.64205,1.64045,1.6415,94500000.0
2008-05-22 12:25:00,1.6416,1.6421,1.6416,1.6418,101700000.0
2008-05-22 12:30:00,1.64165,1.64205,1.64105,1.6411,127900000.0
2008-05-22 12:35:00,1.6413,1.6413,1.64055,1.64065,111900000.0
2008-05-22 12:40:00,1.6407,1.6407,1.6399,1.64045,115600000.0
2008-05-22 12:45:00,1.64045,1.6408,1.63925,1.64065,151800000.0
2008-05-22 12:50:00,1.64075,1.6411,1.6396,1.6407,143800000.0
2008-05-22 12:55:00,1.6406,1.6408,1.63985,1.6408,112700000.0
2008-05-22 13:00:00,1.6408,1.6409,1.6398,1.64065,153100000.0
2008-05-22 13:05:00,1.6407,1.64175,1.6406,1.6406,148900000.0
2008-05-22 13:10:00,1.6406,1.64175,1.6402,1.64165,107000000.0
2008-05-22 13:15:00,1.6417,1.64185,1.64055,1.6408,113700000.0
2008-05-22 13:20:00,1.64075,1.6414,1.64065,1.6411,98100000.0
2008-05-22 13:25:00,1.6411,1.6413,1.64045,1.64115,92300000.0
2008-05-22 13:30:00,1.6411,1.64155,1.6407,1.64135,68200000.0
2008-05-22 13:35:00,1.6415,1.6417,1.6409,1.6413,119400000.0
2008-05-22 13:40:00,1.6413,1.64175,1.6409,1.6412,132800000.0
2008-05-22 13:45:00,1.64125,1.64225,1.64125,1.6415,125900000.0
2008-05-22 13:50:00,1.6415,1.6423,1.64115,1.64115,128500000.0
2008-05-22 13:55:00,1.64125,1.64155,1.6398,1.64,118700000.0
2008-05-22 14:00:00,1.64005,1.6401,1.63945,1.63985,107300000.0
2008-05-22 14:05:00,1.6398,1.6403,1.6396,1.64005,111500000.0
2008-05-22 14:10:00,1.64005,1.641,1.6397,1.6399,183300000.0
2008-05-22 14:15:00,1.6399,1.6413,1.6397,1.641,151800000.0
2008-05-22 14:20:00,1.641,1.6417,1.63995,1.6401,124000000.0
2008-05-22 14:25:00,1.6402,1.6428,1.6402,1.6409,310200000.0
2008-05-22 14:30:00,1.6405,1.6417,1.6395,1.63995,802200000.0
2008-05-22 14:35:00,1.64005,1.64145,1.6398,1.64145,271900000.0
2008-05-22 14:40:00,1.6415,1.6417,1.6403,1.64115,302900000.0
2008-05-22 14:45:00,1.64115,1.6414,1.64015,1.6409,192000000.0
2008-05-22 14:50:00,1.6409,1.6414,1.6399,1.641,140900000.0
2008-05-22 14:55:00,1.641,1.641,1.64,1.64075,211900000.0
2008-05-22 15:00:00,1.6408,1.6422,1.6407,1.6416,211500000.0
2008-05-22 15:05:00,1.6416,1.6424,1.6407,1.6419,172000000.0
2008-05-22 15:10:00,1.64185,1.6425,1.6412,1.6413,139900000.0
2008-05-22 15:15:00,1.6413,1.6416,1.6401,1.6403,181200000.0
2008-05-22 15:20:00,1.6402,1.64225,1.6402,1.64225,95400000.0
2008-05-22 15:25:00,1.6423,1.6433,1.64195,1.6429,99400000.0
2008-05-22 15:30:00,1.6429,1.6434,1.642,1.64215,163200000.0
2008-05-22 15:35:00,1.64205,1.6425,1.64095,1.64135,145300000.0
2008-05-22 15:40:00,1.6413,1.642,1.64105,1.642,167000000.0
2008-05-22 15:45:00,1.642,1.6428,1.64165,1.64175,143700000.0
2008-05-22 15:50:00,1.64185,1.64195,1.6408,1.6411,116200000.0
2008-05-22 15:55:00,1.64095,1.6427,1.64085,1.6422,190600000.0
2008-05-22 16:00:00,1.6422,1.64255,1.64115,1.64155,196700000.0
2008-05-22 16:05:00,1.64155,1.64255,1.6406,1.6422,189400000.0
2008-05-22 16:10:00,1.6421,1.6423,1.6407,1.6412,160700000.0
2008-05-22 16:15:00,1.6411,1.6411,1.6392,1.6392,224300000.0
2008-05-22 16:20:00,1.63925,1.6404,1.63905,1.63975,192400000.0
2008-05-22 16:25:00,1.6397,1.6402,1.63905,1.63945,141200000.0
2008-05-22 16:30:00,1.63945,1.64025,1.6389,1.6399,186800000.0
2008-05-22 16:35:00,1.63995,1.64085,1.63975,1.6399,151900000.0
2008-05-22 16:40:00,1.63985,1.64055,1.6398,1.64025,165600000.0
2008-05-22 16:45:00,1.6403,1.6414,1.63995,1.6412,165400000.0
2008-05-22 16:50:00,1.64125,1.6421,1.641,1.6417,160700000.0
2008-05-22 16:55:00,1.64165,1.6424,1.6408,1.6414,192600000.0
2008-05-22 17:00:00,1.64145,1.6422,1.6411,1.642,174400000.0
2008-05-22 17:05:00,1.642,1.6428,1.6417,1.64245,147300000.0
2008-05-22 17:10:00,1.6425,1.6428,1.6418,1.6426,149100000.0
2008-05-22 17:15:00,1.6426,1.6428,1.64165,1.64205,120000000.0
2008-05-22 17:20:00,1.642,1.64255,1.6415,1.6423,114100000.0
2008-05-22 17:25:00,1.64215,1.6437,1.642,1.6434,120800000.0
2008-05-22 17:30:00,1.6434,1.64445,1.64335,1.6437,132800000.0
2008-05-22 17:35:00,1.6437,1.64385,1.64295,1.64345,120500000.0
2008-05-22 17:40:00,1.6435,1.6439,1.64305,1.6439,81500000.0
2008-05-22 17:45:00,1.6437,1.6448,1.6436,1.64425,126600000.0
2008-05-22 17:50:00,1.64435,1.6449,1.64405,1.6446,124600000.0
2008-05-22 17:55:00,1.64455,1.64465,1.64375,1.64395,74400000.0
2008-05-22 18:00:00,1.6439,1.64465,1.64375,1.6446,76100000.0
2008-05-22 18:05:00,1.6448,1.6451,1.64425,1.64495,78500000.0
2008-05-22 18:10:00,1.6449,1.6456,1.6446,1.6448,69500000.0
2008-05-22 18:15:00,1.6448,1.6448,1.6435,1.64365,69200000.0
2008-05-22 18:20:00,1.6437,1.64395,1.643,1.64325,50700000.0
2008-05-22 18:25:00,1.6432,1.64445,1.64285,1.64395,58900000.0
2008-05-22 18:30:00,1.64395,1.64405,1.6433,1.6435,25200000.0
2008-05-22 18:35:00,1.64365,1.6438,1.64325,1.64325,25200000.0
2008-05-22 18:40:00,1.64325,1.6439,1.64325,1.6433,31000000.0
2008-05-22 18:45:00,1.6432,1.64355,1.6432,1.6435,21000000.0
2008-05-22 18:50:00,1.64335,1.6436,1.6432,1.6434,41900000.0
2008-05-22 18:55:00,1.64335,1.6434,1.6425,1.6433,32000000.0
2008-05-22 19:00:00,1.6434,1.6435,1.643,1.64335,16700000.0
2008-05-22 19:05:00,1.6433,1.64355,1.6431,1.64315,29000000.0
2008-05-22 19:10:00,1.64305,1.6432,1.6424,1.6428,29100000.0
2008-05-22 19:15:00,1.64275,1.644,1.6426,1.6439,26300000.0
2008-05-22 19:20:00,1.64385,1.6441,1.64295,1.643,15700000.0
2008-05-22 19:25:00,1.64265,1.6437,1.6426,1.6437,23800000.0
2008-05-22 19:30:00,1.6437,1.6443,1.6435,1.64365,34600000.0
2008-05-22 19:35:00,1.6437,1.6438,1.64305,1.6435,39300000.0
2008-05-22 19:40:00,1.64355,1.6436,1.64305,1.6432,29100000.0
2008-05-22 19:45:00,1.6432,1.6433,1.643,1.643,21100000.0
2008-05-22 19:50:00,1.64305,1.64335,1.6424,1.64255,38382000.0
2008-05-22 19:55:00,1.64265,1.643,1.64265,1.64275,15400000.0
2008-05-22 20:00:00,1.6428,1.64285,1.6412,1.64145,68600000.0
2008-05-22 20:05:00,1.6414,1.6421,1.641,1.642,55000000.0
2008-05-22 20:10:00,1.64195,1.6428,1.64155,1.64205,80900000.0
2008-05-22 20:15:00,1.6421,1.6433,1.6412,1.6432,89200000.0
2008-05-22 20:20:00,1.6432,1.6436,1.64225,1.6423,67600000.0
2008-05-22 20:25:00,1.64225,1.6442,1.64205,1.6441,69100000.0
2008-05-22 20:30:00,1.6441,1.64435,1.64355,1.6439,41700000.0
2008-05-22 20:35:00,1.6439,1.6439,1.6431,1.6435,37400000.0
2008-05-22 20:40:00,1.6434,1.6434,1.6422,1.6427,84200000.0
2008-05-22 20:45:00,1.6427,1.643,1.6424,1.6428,24400000.0
2008-05-22 20:50:00,1.6427,1.6427,1.6419,1.6421,30400000.0
2008-05-22 20:55:00,1.6421,1.6423,1.6415,1.64215,65400000.0
2008-05-22 21:00:00,1.64225,1.6427,1.64185,1.6427,44100000.0
2008-05-22 21:05:00,1.64275,1.64295,1.6426,1.6427,15900000.0
2008-05-22 21:10:00,1.6426,1.64265,1.6419,1.64215,24000000.0
2008-05-22 21:15:00,1.6422,1.6425,1.6419,1.64195,24200000.0
2008-05-22 21:20:00,1.6419,1.6427,1.64185,1.6427,22200000.0
2008-05-22 21:25:00,1.6427,1.643,1.6425,1.6429,29200000.0
2008-05-22 21:30:00,1.64365,1.6437,1.6422,1.6423,27800000.0
2008-05-22 21:35:00,1.6422,1.6439,1.6422,1.64365,38100000.0
2008-05-22 21:40:00,1.6436,1.6444,1.64355,1.64395,42500000.0
2008-05-22 21:45:00,1.64385,1.6444,1.6438,1.6442,15400000.0
2008-05-22 21:50:00,1.6443,1.6446,1.64415,1.64415,15200000.0
2008-05-22 21:55:00,1.6441,1.6448,1.6441,1.6447,22800000.0
2008-05-22 22:00:00,1.64475,1.645,1.6446,1.64495,17200000.0
2008-05-22 22:05:00,1.6449,1.6465,1.64485,1.6464,33700000.0
2008-05-22 22:10:00,1.6464,1.6468,1.6462,1.6465,42900000.0
2008-05-22 22:15:00,1.6465,1.64665,1.646,1.64625,36000000.0
2008-05-22 22:20:00,1.64615,1.64625,1.64555,1.64595,34500000.0
2008-05-22 22:25:00,1.64605,1.64615,1.64495,1.6455,29300000.0
2008-05-22 22:30:00,1.64555,1.64555,1.645,1.6451,25200000.0
2008-05-22 22:35:00,1.6451,1.6451,1.6448,1.6449,13000000.0
2008-05-22 22:40:00,1.645,1.6457,1.6447,1.64525,32400000.0
2008-05-22 22:45:00,1.6452,1.6453,1.6449,1.6449,20000000.0
2008-05-22 22:50:00,1.64495,1.6462,1.64495,1.64615,47700000.0
2008-05-22 22:55:00,1.6461,1.6462,1.64575,1.6459,17400000.0
2008-05-22 23:00:00,1.6457,1.6457,1.6444,1.64455,56200000.0
2008-05-22 23:05:00,1.6446,1.6447,1.6439,1.64395,172200000.0
2008-05-22 23:10:00,1.64395,1.64395,1.64215,1.64215,94900000.0
2008-05-22 23:15:00,1.6422,1.643,1.64215,1.6427,80100000.0
2008-05-22 23:20:00,1.6427,1.6428,1.64105,1.6423,95500000.0
2008-05-22 23:25:00,1.6422,1.6423,1.642,1.6421,25900000.0
2008-05-22 23:30:00,1.6422,1.6428,1.6421,1.6426,33300000.0
2008-05-22 23:35:00,1.6425,1.6431,1.6425,1.6428,46300000.0
2008-05-22 23:40:00,1.6427,1.6432,1.6427,1.643,17000000.0
2008-05-22 23:45:00,1.64285,1.6437,1.64285,1.6435,23000000.0
2008-05-22 23:50:00,1.6435,1.64395,1.6433,1.6436,64500000.0
2008-05-22 23:55:00,1.6436,1.6438,1.6433,1.6436,23900000.0
2008-05-23 00:00:00,1.6436,1.6442,1.6435,1.644,53500000.0
2008-05-23 00:05:00,1.644,1.6442,1.6439,1.644,25000000.0
2008-05-23 00:10:00,1.6441,1.6441,1.6433,1.6436,58200000.0
2008-05-23 00:15:00,1.6436,1.6437,1.6427,1.6433,129500000.0
2008-05-23 00:20:00,1.6433,1.6442,1.64265,1.644,293400000.0
2008-05-23 00:25:00,1.6436,1.644,1.6428,1.643,426200000.0
2008-05-23 00:30:00,1.6431,1.6441,1.6431,1.6438,435800000.0
2008-05-23 00:35:00,1.6438,1.6441,1.6432,1.6432,695900000.0
2008-05-23 00:40:00,1.6433,1.6434,1.64285,1.643,191300000.0
2008-05-23 00:45:00,1.6429,1.6432,1.6427,1.643,318700000.0
2008-05-23 00:50:00,1.6428,1.6431,1.6428,1.643,428800000.0
2008-05-23 00:55:00,1.6432,1.6432,1.6429,1.6431,248500000.0
2008-05-23 01:00:00,1.643,1.6432,1.6419,1.6425,191100000.0
2008-05-23 01:05:00,1.6424,1.6424,1.6419,1.6422,36800000.0
2008-05-23 01:10:00,1.6422,1.6426,1.6422,1.6426,67100000.0
2008-05-23 01:15:00,1.6427,1.643,1.6423,1.6423,87800000.0
2008-05-23 01:20:00,1.6423,1.6428,1.6422,1.6424,36300000.0
2008-05-23 01:25:00,1.6424,1.6424,1.6419,1.6423,86100000.0
2008-05-23 01:30:00,1.6424,1.6428,1.6423,1.6425,143800000.0
2008-05-23 01:35:00,1.6425,1.6425,1.6418,1.6418,163500000.0
2008-05-23 01:40:00,1.6417,1.6431,1.6417,1.6429,109800000.0
2008-05-23 01:45:00,1.6429,1.6429,1.6424,1.6425,130500000.0
2008-05-23 01:50:00,1.6425,1.643,1.6424,1.6426,137300000.0
2008-05-23 01:55:00,1.6426,1.6427,1.6425,1.6426,35000000.0
2008-05-23 02:00:00,1.6426,1.6433,1.6423,1.643,105100000.0
2008-05-23 02:05:00,1.643,1.6442,1.643,1.644,103700000.0
2008-05-23 02:10:00,1.6441,1.6442,1.6434,1.6441,135800000.0
2008-05-23 02:15:00,1.6441,1.6451,1.6439,1.6449,219900000.0
2008-05-23 02:20:00,1.6449,1.6449,1.6442,1.6443,64700000.0
2008-05-23 02:25:00,1.6443,1.6452,1.6439,1.645,175400000.0
2008-05-23 02:30:00,1.6449,1.6449,1.6437,1.6443,129400000.0
2008-05-23 02:35:00,1.6443,1.6444,1.6435,1.6437,161300000.0
2008-05-23 02:40:00,1.6436,1.6441,1.6435,1.6435,59600000.0
2008-05-23 02:45:00,1.6434,1.6435,1.6428,1.6432,70700000.0
2008-05-23 02:50:00,1.6432,1.6436,1.6424,1.6431,165200000.0
2008-05-23 02:55:00,1.64295,1.6434,1.6427,1.6429,107700000.0
2008-05-23 03:00:00,1.6428,1.6429,1.6425,1.6427,96400000.0
2008-05-23 03:05:00,1.6427,1.6435,1.6426,1.6432,86200000.0
2008-05-23 03:10:00,1.6431,1.6442,1.64275,1.6442,168800000.0
2008-05-23 03:15:00,1.6441,1.6445,1.6437,1.6445,296800000.0
2008-05-23 03:20:00,1.6445,1.6451,1.6435,1.6444,338900000.0
2008-05-23 03:25:00,1.6444,1.6446,1.6442,1.6443,42800000.0
2008-05-23 03:30:00,1.6443,1.6447,1.6442,1.6445,54500000.0
2008-05-23 03:35:00,1.6444,1.6448,1.6443,1.6448,102400000.0
2008-05-23 03:40:00,1.6448,1.6453,1.6446,1.6448,114500000.0
2008-05-23 03:45:00,1.6449,1.6449,1.6442,1.6443,43900000.0
2008-05-23 03:50:00,1.6443,1.6446,1.6441,1.6446,149400000.0
2008-05-23 03:55:00,1.6446,1.6446,1.644,1.644,53700000.0
2008-05-23 04:00:00,1.6442,1.6443,1.6435,1.6437,178800000.0
2008-05-23 04:05:00,1.6437,1.6437,1.6429,1.6431,122400000.0
2008-05-23 04:10:00,1.6431,1.6439,1.6431,1.6435,68200000.0
2008-05-23 04:15:00,1.6435,1.6435,1.6431,1.6433,47000000.0
2008-05-23 04:20:00,1.6434,1.6436,1.6433,1.6435,39900000.0
2008-05-23 04:25:00,1.6436,1.6438,1.643,1.6435,109600000.0
2008-05-23 04:30:00,1.6434,1.6438,1.6433,1.6437,91700000.0
2008-05-23 04:35:00,1.6437,1.6441,1.6435,1.6438,113800000.0
2008-05-23 04:40:00,1.6438,1.6443,1.6437,1.6443,104000000.0
2008-05-23 04:45:00,1.6443,1.6443,1.6439,1.6441,58600000.0
2008-05-23 04:50:00,1.6442,1.6443,1.644,1.644,19400000.0
2008-05-23 04:55:00,1.6441,1.6445,1.6438,1.6445,101600000.0
2008-05-23 05:00:00,1.6444,1.6444,1.6442,1.6442,31400000.0
2008-05-23 05:05:00,1.6442,1.6442,1.6438,1.6438,58000000.0
2008-05-23 05:10:00,1.6439,1.6441,1.6437,1.6439,42500000.0
2008-05-23 05:15:00,1.6439,1.644,1.6437,1.644,30500000.0
2008-05-23 05:20:00,1.6438,1.6439,1.6432,1.6434,291800000.0
2008-05-23 05:25:00,1.6434,1.6435,1.6428,1.6428,116300000.0
2008-05-23 05:30:00,1.6428,1.6431,1.6427,1.643,204500000.0
2008-05-23 05:35:00,1.6431,1.6432,1.6428,1.6431,86300000.0
2008-05-23 05:40:00,1.6431,1.6432,1.6423,1.6424,481000000.0
2008-05-23 05:45:00,1.6425,1.643,1.6424,1.6428,221500000.0
2008-05-23 05:50:00,1.6429,1.6429,1.6427,1.6428,162100000.0
2008-05-23 05:55:00,1.6427,1.6427,1.6425,1.6427,60500000.0
2008-05-23 06:00:00,1.6427,1.6428,1.642,1.6423,84600000.0
2008-05-23 06:05:00,1.6424,1.6427,1.6423,1.6425,78300000.0
2008-05-23 06:10:00,1.6425,1.6432,1.6425,1.643,48300000.0
2008-05-23 06:15:00,1.6431,1.6433,1.6427,1.6427,77000000.0
2008-05-23 06:20:00,1.6427,1.6427,1.6424,1.6426,95600000.0
2008-05-23 06:25:00,1.6426,1.6428,1.6424,1.6425,104700000.0
2008-05-23 06:30:00,1.6426,1.6435,1.6425,1.6432,86900000.0
2008-05-23 06:35:00,1.643,1.6432,1.6426,1.6428,115700000.0
2008-05-23 06:40:00,1.6427,1.6432,1.6424,1.6425,144400000.0
2008-05-23 06:45:00,1.6425,1.6426,1.642,1.6421,37500000.0
2008-05-23 06:50:00,1.642,1.6423,1.6419,1.6419,83600000.0
2008-05-23 06:55:00,1.6419,1.6419,1.6415,1.6416,392900000.0
2008-05-23 07:00:00,1.6416,1.6419,1.6412,1.6413,234600000.0
2008-05-23 07:05:00,1.6412,1.6417,1.6411,1.6413,144200000.0
2008-05-23 07:10:00,1.6413,1.642,1.6413,1.6419,128000000.0
2008-05-23 07:15:00,1.642,1.6426,1.6416,1.6421,146900000.0
2008-05-23 07:20:00,1.642,1.6422,1.6413,1.6415,60200000.0
2008-05-23 07:25:00,1.6416,1.6416,1.641,1.641,75400000.0
2008-05-23 07:30:00,1.641,1.6413,1.641,1.6413,72600000.0
2008-05-23 07:35:00,1.6413,1.6419,1.6412,1.6418,73600000.0
2008-05-23 07:40:00,1.6418,1.6423,1.6416,1.6422,73700000.0
2008-05-23 07:45:00,1.6422,1.6428,1.642,1.6427,203300000.0
2008-05-23 07:50:00,1.6427,1.64295,1.6421,1.6425,147800000.0
2008-05-23 07:55:00,1.6426,1.6426,1.6422,1.6425,75600000.0
2008-05-23 08:00:00,1.6425,1.6426,1.6421,1.6422,72200000.0
2008-05-23 08:05:00,1.6422,1.6425,1.64205,1.64225,69500000.0
2008-05-23 08:10:00,1.6422,1.64285,1.64215,1.6425,115200000.0
2008-05-23 08:15:00,1.6425,1.64255,1.64205,1.64255,56200000.0
2008-05-23 08:20:00,1.64245,1.64285,1.6423,1.6425,121000000.0
2008-05-23 08:25:00,1.6426,1.6426,1.64105,1.6413,157400000.0
2008-05-23 08:30:00,1.6412,1.6413,1.6403,1.6406,123600000.0
2008-05-23 08:35:00,1.6407,1.6417,1.6407,1.6415,117000000.0
2008-05-23 08:40:00,1.6415,1.6417,1.6409,1.64115,106800000.0
2008-05-23 08:45:00,1.6411,1.6414,1.6405,1.6413,109800000.0
2008-05-23 08:50:00,1.6413,1.6414,1.6398,1.6398,172700000.0
2008-05-23 08:55:00,1.63965,1.6401,1.6387,1.639,237900000.0
2008-05-23 09:00:00,1.639,1.639,1.63725,1.6376,301000000.0
2008-05-23 09:05:00,1.63765,1.6379,1.6373,1.6373,271700000.0
2008-05-23 09:10:00,1.6373,1.6376,1.6368,1.6374,156500000.0
2008-05-23 09:15:00,1.6374,1.6387,1.6374,1.6384,185800000.0
2008-05-23 09:20:00,1.6384,1.6393,1.638,1.6383,156800000.0
2008-05-23 09:25:00,1.6383,1.6385,1.6371,1.6381,358500000.0
2008-05-23 09:30:00,1.6381,1.639,1.63785,1.639,179900000.0
2008-05-23 09:35:00,1.639,1.6394,1.6384,1.6385,178100000.0
2008-05-23 09:40:00,1.6385,1.6391,1.6368,1.6371,151000000.0
2008-05-23 09:45:00,1.63715,1.638,1.6362,1.6364,157200000.0
2008-05-23 09:50:00,1.6362,1.6369,1.63555,1.6367,185900000.0
2008-05-23 09:55:00,1.63665,1.6373,1.63635,1.63645,183800000.0
2008-05-23 10:00:00,1.63645,1.63705,1.63595,1.63615,257400000.0
2008-05-23 10:05:00,1.63615,1.6365,1.6351,1.63565,136800000.0
2008-05-23 10:10:00,1.6356,1.6359,1.6346,1.63545,136800000.0
2008-05-23 10:15:00,1.6354,1.6361,1.6348,1.63595,182600000.0
2008-05-23 10:20:00,1.6359,1.6362,1.6352,1.6361,175700000.0
2008-05-23 10:25:00,1.6361,1.6366,1.6359,1.636,169900000.0
2008-05-23 10:30:00,1.636,1.6375,1.6358,1.6371,126400000.0
2008-05-23 10:35:00,1.63705,1.6375,1.63595,1.6375,117900000.0
2008-05-23 10:40:00,1.6375,1.6381,1.637,1.6371,125700000.0
2008-05-23 10:45:00,1.6371,1.6382,1.6368,1.6378,131100000.0
2008-05-23 10:50:00,1.6378,1.6382,1.63765,1.63765,75100000.0
2008-05-23 10:55:00,1.6377,1.6384,1.6374,1.6384,94300000.0
2008-05-23 11:00:00,1.6385,1.6385,1.6371,1.6371,119100000.0
2008-05-23 11:05:00,1.6372,1.63815,1.637,1.6372,79600000.0
2008-05-23 11:10:00,1.6372,1.6382,1.637,1.6375,136400000.0
2008-05-23 11:15:00,1.6375,1.63775,1.6367,1.63675,116000000.0
2008-05-23 11:20:00,1.63665,1.6375,1.6366,1.6372,93500000.0
2008-05-23 11:25:00,1.6373,1.6375,1.63695,1.6373,69200000.0
2008-05-23 11:30:00,1.63745,1.6376,1.6363,1.6365,115500000.0
2008-05-23 11:35:00,1.6365,1.6374,1.6363,1.637,136800000.0
2008-05-23 11:40:00,1.637,1.6374,1.63675,1.6372,78600000.0
2008-05-23 11:45:00,1.6372,1.6373,1.63585,1.6369,253500000.0
2008-05-23 11:50:00,1.6368,1.6373,1.6362,1.6363,164800000.0
2008-05-23 11:55:00,1.6364,1.63685,1.6361,1.63685,51200000.0
2008-05-23 12:00:00,1.63685,1.6374,1.63675,1.637,109600000.0
2008-05-23 12:05:00,1.63695,1.6376,1.6369,1.63695,104400000.0
2008-05-23 12:10:00,1.637,1.6372,1.6363,1.63645,54700000.0
2008-05-23 12:15:00,1.63645,1.63735,1.63575,1.63615,344900000.0
2008-05-23 12:20:00,1.63615,1.63655,1.6358,1.6365,114400000.0
2008-05-23 12:25:00,1.63645,1.63685,1.63635,1.63655,65700000.0
2008-05-23 12:30:00,1.63675,1.63725,1.63645,1.63705,75900000.0
2008-05-23 12:35:00,1.63705,1.63725,1.63655,1.6366,127900000.0
2008-05-23 12:40:00,1.63675,1.63685,1.6359,1.63675,118000000.0
2008-05-23 12:45:00,1.63675,1.63725,1.6362,1.6372,92000000.0
2008-05-23 12:50:00,1.63715,1.63735,1.63585,1.63645,90000000.0
2008-05-23 12:55:00,1.6364,1.63645,1.63575,1.6358,87500000.0
2008-05-23 13:00:00,1.6357,1.63635,1.6355,1.6357,110300000.0
2008-05-23 13:05:00,1.63565,1.63665,1.63545,1.6366,88600000.0
2008-05-23 13:10:00,1.6366,1.63685,1.63595,1.6364,131100000.0
2008-05-23 13:15:00,1.63645,1.6376,1.6364,1.63715,121000000.0
2008-05-23 13:20:00,1.63715,1.63735,1.63685,1.637,49000000.0
2008-05-23 13:25:00,1.63695,1.63795,1.63685,1.6373,57900000.0
2008-05-23 13:30:00,1.63735,1.63835,1.63735,1.6378,107500000.0
2008-05-23 13:35:00,1.63775,1.63805,1.63725,1.6374,98500000.0
2008-05-23 13:40:00,1.6373,1.63805,1.63715,1.6376,69400000.0
2008-05-23 13:45:00,1.63765,1.63865,1.63765,1.6384,79900000.0
2008-05-23 13:50:00,1.6385,1.63975,1.6385,1.63905,109000000.0
2008-05-23 13:55:00,1.639,1.6395,1.63865,1.6394,49700000.0
2008-05-23 14:00:00,1.63945,1.63945,1.63795,1.63795,177700000.0
2008-05-23 14:05:00,1.63795,1.63855,1.63765,1.63795,57800000.0
2008-05-23 14:10:00,1.63785,1.63805,1.63685,1.6375,96800000.0
2008-05-23 14:15:00,1.63745,1.63775,1.63715,1.63745,85100000.0
2008-05-23 14:20:00,1.6375,1.6379,1.6371,1.63755,91800000.0
2008-05-23 14:25:00,1.6375,1.638,1.6375,1.63795,57700000.0
2008-05-23 14:30:00,1.63795,1.63865,1.6377,1.6385,107200000.0
2008-05-23 14:35:00,1.63845,1.63875,1.63795,1.6381,106000000.0
2008-05-23 14:40:00,1.6381,1.63835,1.63745,1.6376,111500000.0
2008-05-23 14:45:00,1.63755,1.6378,1.6372,1.63735,202700000.0
2008-05-23 14:50:00,1.63745,1.63805,1.63695,1.63805,91900000.0
2008-05-23 14:55:00,1.63805,1.63825,1.63695,1.6372,131800000.0
2008-05-23 15:00:00,1.63715,1.63785,1.63695,1.63715,314900000.0
2008-05-23 15:05:00,1.63715,1.63725,1.6361,1.63715,187700000.0
2008-05-23 15:10:00,1.63715,1.63735,1.6363,1.63635,118400000.0
2008-05-23 15:15:00,1.6364,1.63695,1.63615,1.63675,113200000.0
2008-05-23 15:20:00,1.6368,1.63735,1.6365,1.63695,73600000.0
2008-05-23 15:25:00,1.63695,1.63735,1.63665,1.63695,89600000.0
2008-05-23 15:30:00,1.63675,1.6376,1.6366,1.63695,98200000.0
2008-05-23 15:35:00,1.63705,1.63725,1.6366,1.63695,92300000.0
2008-05-23 15:40:00,1.6371,1.63755,1.6369,1.637,119000000.0
2008-05-23 15:45:00,1.63705,1.63775,1.63685,1.6376,110700000.0
2008-05-23 15:50:00,1.6375,1.6384,1.6374,1.63785,149800000.0
2008-05-23 15:55:00,1.63775,1.6383,1.6366,1.6367,219500000.0
2008-05-23 16:00:00,1.6368,1.63875,1.6357,1.6372,481400000.0
2008-05-23 16:05:00,1.6372,1.6386,1.63715,1.6379,187500000.0
2008-05-23 16:10:00,1.63795,1.63845,1.63765,1.63825,110400000.0
2008-05-23 16:15:00,1.6383,1.63875,1.63745,1.63825,184800000.0
2008-05-23 16:20:00,1.63825,1.6393,1.6381,1.6388,87200000.0
2008-05-23 16:25:00,1.6387,1.6401,1.6386,1.63965,123800000.0
2008-05-23 16:30:00,1.63985,1.6405,1.63965,1.6403,103700000.0
2008-05-23 16:35:00,1.64025,1.6409,1.63995,1.6401,132700000.0
2008-05-23 16:40:00,1.64015,1.6407,1.64015,1.6405,80400000.0
2008-05-23 16:45:00,1.64055,1.641,1.6392,1.63965,94100000.0
2008-05-23 16:50:00,1.6397,1.6403,1.63925,1.6398,114700000.0
2008-05-23 16:55:00,1.63985,1.6401,1.63875,1.63935,122100000.0
2008-05-23 17:00:00,1.63945,1.63995,1.63895,1.6398,98000000.0
2008-05-23 17:05:00,1.6399,1.6408,1.63965,1.64075,132800000.0
2008-05-23 17:10:00,1.64075,1.6411,1.63945,1.63965,111300000.0
2008-05-23 17:15:00,1.6396,1.64025,1.6395,1.64005,133000000.0
2008-05-23 17:20:00,1.64005,1.64105,1.63965,1.64095,174600000.0
2008-05-23 17:25:00,1.64095,1.64175,1.6405,1.64055,121400000.0
2008-05-23 17:30:00,1.64055,1.64185,1.64055,1.64175,265800000.0
2008-05-23 17:35:00,1.64175,1.64205,1.6414,1.64185,124300000.0
2008-05-23 17:40:00,1.64185,1.64185,1.6411,1.64165,146400000.0
2008-05-23 17:45:00,1.64165,1.64255,1.64135,1.64145,181200000.0
2008-05-23 17:50:00,1.6415,1.64335,1.64145,1.64275,233400000.0
2008-05-23 17:55:00,1.64285,1.6431,1.6422,1.6427,97100000.0
2008-05-23 18:00:00,1.6427,1.6427,1.64165,1.64215,78400000.0
2008-05-23 18:05:00,1.64215,1.64285,1.64215,1.64245,61200000.0
2008-05-23 18:10:00,1.64245,1.64245,1.64175,1.64175,44000000.0
2008-05-23 18:15:00,1.64175,1.6423,1.64175,1.64225,36800000.0
2008-05-23 18:20:00,1.64225,1.64325,1.64205,1.64285,42400000.0
2008-05-23 18:25:00,1.6429,1.6429,1.64205,1.64225,63500000.0
2008-05-23 18:30:00,1.64225,1.64225,1.64045,1.64075,76800000.0
2008-05-23 18:35:00,1.64085,1.64205,1.64075,1.64175,46600000.0
2008-05-23 18:40:00,1.64175,1.64195,1.64135,1.64155,40400000.0
2008-05-23 18:45:00,1.64155,1.64175,1.64095,1.64115,33100000.0
2008-05-23 18:50:00,1.64125,1.64145,1.64065,1.64065,49600000.0
2008-05-23 18:55:00,1.64075,1.64205,1.64015,1.64205,114300000.0
2008-05-23 19:00:00,1.64215,1.64245,1.6419,1.64215,55000000.0
2008-05-23 19:05:00,1.64215,1.64285,1.64175,1.64245,53600000.0
2008-05-23 19:10:00,1.64245,1.64295,1.64245,1.6426,36400000.0
2008-05-23 19:15:00,1.64295,1.64295,1.6422,1.6422,33400000.0
2008-05-23 19:20:00,1.64215,1.64245,1.64175,1.6424,22500000.0
2008-05-23 19:25:00,1.64245,1.6425,1.64215,1.64245,26300000.0
2008-05-23 19:30:00,1.64245,1.64295,1.64205,1.64205,89000000.0
2008-05-23 19:35:00,1.64205,1.6423,1.6419,1.642,26800000.0
2008-05-23 19:40:00,1.64195,1.642,1.64135,1.642,33600000.0
2008-05-23 19:45:00,1.64205,1.64205,1.6413,1.64135,40400000.0
2008-05-23 19:50:00,1.6413,1.64275,1.6413,1.64225,39800000.0
2008-05-23 19:55:00,1.6423,1.64275,1.64205,1.64225,46300000.0
2008-05-23 20:00:00,1.6423,1.6426,1.64225,1.64245,29200000.0
2008-05-23 20:05:00,1.64245,1.64295,1.64195,1.6427,33500000.0
2008-05-23 20:10:00,1.64275,1.6429,1.64235,1.64275,61800000.0
2008-05-23 20:15:00,1.6428,1.64355,1.6428,1.64345,40000000.0
2008-05-23 20:20:00,1.64345,1.64345,1.64245,1.64245,40500000.0
2008-05-23 20:25:00,1.64235,1.64245,1.64175,1.64215,31700000.0
2008-05-23 20:30:00,1.64215,1.64225,1.64185,1.64205,24300000.0
2008-05-23 20:35:00,1.64205,1.6425,1.64185,1.64215,35300000.0
2008-05-23 20:40:00,1.64225,1.6423,1.64215,1.6423,7200000.0
2008-05-23 20:45:00,1.6423,1.6432,1.64225,1.6423,52000000.0
2008-05-23 20:50:00,1.6423,1.6427,1.6422,1.6425,23700000.0
2008-05-23 20:55:00,1.64255,1.6427,1.642,1.642,45500000.0
2008-05-23 21:00:00,1.642,1.64255,1.6419,1.6423,23300000.0
2008-05-23 21:05:00,1.64225,1.64305,1.6422,1.6427,54600000.0
2008-05-23 21:10:00,1.6427,1.6433,1.6427,1.64315,22200000.0
2008-05-23 21:15:00,1.6433,1.64385,1.64305,1.6438,31400000.0
2008-05-23 21:20:00,1.64375,1.64415,1.64375,1.64405,34200000.0
2008-05-23 21:25:00,1.64405,1.64405,1.64325,1.64325,93900000.0
2008-05-23 21:30:00,1.64325,1.64365,1.643,1.64345,89300000.0
2008-05-23 21:35:00,1.6434,1.64375,1.6429,1.64295,129800000.0
2008-05-23 21:40:00,1.64295,1.64315,1.64255,1.64255,62500000.0
2008-05-23 21:45:00,1.64265,1.64345,1.64255,1.64335,110000000.0
2008-05-23 21:50:00,1.64335,1.6435,1.6427,1.6429,25700000.0
2008-05-23 21:55:00,1.64275,1.64285,1.64255,1.64285,29400000.0
2008-05-23 22:00:00,1.64265,1.64285,1.64215,1.6422,28900000.0
2008-05-23 22:05:00,1.6422,1.64245,1.6421,1.64225,22040000.0
2008-05-23 22:10:00,1.64225,1.6425,1.64205,1.64225,76200000.0
2008-05-23 22:15:00,1.64225,1.64265,1.64215,1.64255,42300000.0
2008-05-23 22:20:00,1.64255,1.64255,1.6424,1.64255,7500000.0
2008-05-23 22:25:00,1.64255,1.64255,1.6422,1.6423,9900000.0
2008-05-23 22:30:00,1.64235,1.6425,1.6423,1.6425,15100000.0
2008-05-23 22:35:00,1.6427,1.6427,1.6423,1.6424,110200000.0
2008-05-23 22:40:00,1.6423,1.6436,1.6423,1.6428,258300000.0
2008-05-23 22:45:00,1.6428,1.6438,1.6426,1.6437,582600000.0
2008-05-23 22:50:00,1.6437,1.6437,1.6422,1.6424,523800000.0
2008-05-23 22:55:00,1.6424,1.6426,1.6421,1.6421,118100000.0
2008-05-25 23:15:00,1.6436,1.6442,1.6433,1.6439,74100000.0
2008-05-25 23:20:00,1.6438,1.6445,1.6436,1.6442,183100000.0
2008-05-25 23:25:00,1.6442,1.6444,1.6439,1.6441,60200000.0
2008-05-25 23:40:00,1.6439,1.6439,1.6435,1.6435,43000000.0
2008-05-25 23:45:00,1.6436,1.6436,1.6435,1.6435,34400000.0
2008-05-25 23:50:00,1.6436,1.6436,1.6423,1.6423,163400000.0
2008-05-25 23:55:00,1.6422,1.6429,1.6422,1.6429,60200000.0
2008-05-26 00:00:00,1.6431,1.6434,1.6425,1.643,448200000.0
2008-05-26 00:05:00,1.643,1.6433,1.6423,1.6432,520800000.0
2008-05-26 00:10:00,1.6433,1.6435,1.6433,1.6435,80500000.0
2008-05-26 00:15:00,1.6435,1.6437,1.6426,1.6432,126400000.0
2008-05-26 00:20:00,1.6432,1.6433,1.6427,1.6429,237800000.0
2008-05-26 00:25:00,1.6429,1.6431,1.6425,1.6431,248800000.0
2008-05-26 00:30:00,1.643,1.6432,1.6427,1.6429,296800000.0
2008-05-26 00:35:00,1.6429,1.6433,1.6427,1.6433,375100000.0
2008-05-26 00:40:00,1.6433,1.6433,1.643,1.6432,430200000.0
2008-05-26 00:45:00,1.6431,1.6433,1.6428,1.6429,326900000.0
2008-05-26 00:50:00,1.6429,1.6435,1.6426,1.6434,613100000.0
2008-05-26 00:55:00,1.6434,1.644,1.6422,1.6437,110800000.0
2008-05-26 01:00:00,1.6437,1.6443,1.6431,1.644,475000000.0
2008-05-26 01:05:00,1.644,1.6446,1.6435,1.6435,310200000.0
2008-05-26 01:10:00,1.6436,1.644,1.6432,1.6436,303800000.0
2008-05-26 01:15:00,1.6436,1.6438,1.6432,1.6435,67300000.0
2008-05-26 01:20:00,1.6436,1.6442,1.6435,1.6438,225900000.0
2008-05-26 01:25:00,1.6438,1.6439,1.6435,1.6436,87300000.0
2008-05-26 01:30:00,1.6437,1.644,1.6436,1.6437,54700000.0
2008-05-26 01:35:00,1.6438,1.6439,1.6437,1.6438,16300000.0
2008-05-26 01:40:00,1.6439,1.6454,1.6439,1.6452,234300000.0
2008-05-26 01:45:00,1.6452,1.6453,1.6444,1.6447,193600000.0
2008-05-26 01:50:00,1.6446,1.6449,1.6445,1.6448,44600000.0
2008-05-26 01:55:00,1.6448,1.6453,1.6447,1.645,96500000.0
2008-05-26 02:00:00,1.6449,1.6452,1.6448,1.645,105800000.0
2008-05-26 02:05:00,1.645,1.645,1.6442,1.6443,87400000.0
2008-05-26 02:10:00,1.6442,1.6445,1.6441,1.6445,56900000.0
2008-05-26 02:15:00,1.6444,1.645,1.6443,1.6447,111000000.0
2008-05-26 02:20:00,1.6446,1.6451,1.6444,1.645,126100000.0
2008-05-26 02:25:00,1.645,1.6452,1.6446,1.6447,127300000.0
2008-05-26 02:30:00,1.6447,1.6451,1.6446,1.645,151100000.0
2008-05-26 02:35:00,1.6449,1.6454,1.6447,1.6447,76900000.0
2008-05-26 02:40:00,1.6447,1.6449,1.6445,1.6447,87400000.0
2008-05-26 02:45:00,1.6447,1.6451,1.6447,1.6448,70300000.0
2008-05-26 02:50:00,1.6448,1.6449,1.6441,1.6441,120100000.0
2008-05-26 02:55:00,1.6441,1.6443,1.644,1.6441,159800000.0
2008-05-26 03:00:00,1.6441,1.6443,1.6438,1.6442,73400000.0
2008-05-26 03:05:00,1.6442,1.6444,1.6439,1.6442,41600000.0
2008-05-26 03:10:00,1.6443,1.6445,1.6441,1.6444,55900000.0
2008-05-26 03:15:00,1.6444,1.6446,1.6441,1.6441,42700000.0
2008-05-26 03:20:00,1.6441,1.6443,1.644,1.6441,55200000.0
2008-05-26 03:25:00,1.6442,1.6443,1.644,1.6443,37000000.0
2008-05-26 03:30:00,1.6443,1.6446,1.6442,1.6443,45400000.0
2008-05-26 03:35:00,1.6442,1.6444,1.6436,1.6436,126400000.0
2008-05-26 03:40:00,1.6436,1.6439,1.6435,1.6438,69900000.0
2008-05-26 03:45:00,1.6438,1.6438,1.6435,1.6437,78500000.0
2008-05-26 03:50:00,1.6436,1.6436,1.6429,1.643,219100000.0
2008-05-26 03:55:00,1.643,1.6435,1.6424,1.6434,185900000.0
2008-05-26 04:00:00,1.6434,1.6437,1.6427,1.6434,492200000.0
2008-05-26 04:05:00,1.6434,1.6436,1.6422,1.643,299600000.0
2008-05-26 04:10:00,1.6431,1.6431,1.6423,1.6425,153900000.0
2008-05-26 04:15:00,1.6424,1.6429,1.6424,1.6429,52700000.0
2008-05-26 04:20:00,1.6429,1.6429,1.6423,1.6427,30800000.0
2008-05-26 04:25:00,1.6427,1.6432,1.6427,1.6428,40700000.0
2008-05-26 04:30:00,1.6429,1.643,1.6422,1.6423,85300000.0
2008-05-26 04:35:00,1.6423,1.6423,1.6417,1.6418,231700000.0
2008-05-26 04:40:00,1.6418,1.642,1.6418,1.6419,79000000.0
2008-05-26 04:45:00,1.6419,1.6419,1.64115,1.6414,100900000.0
2008-05-26 04:50:00,1.6413,1.6417,1.6408,1.6412,225400000.0
2008-05-26 04:55:00,1.6412,1.6415,1.6409,1.6411,177000000.0
2008-05-26 05:00:00,1.641,1.6411,1.6405,1.6406,420200000.0
2008-05-26 05:05:00,1.6407,1.641,1.6396,1.6402,304500000.0
2008-05-26 05:10:00,1.6402,1.6405,1.6396,1.6396,258800000.0
2008-05-26 05:15:00,1.6398,1.6406,1.6398,1.6406,95000000.0
2008-05-26 05:20:00,1.6404,1.6406,1.64005,1.6405,90600000.0
2008-05-26 05:25:00,1.6405,1.6406,1.6405,1.6405,41100000.0
2008-05-26 05:30:00,1.6405,1.6408,1.6403,1.6406,93800000.0
2008-05-26 05:35:00,1.6405,1.6411,1.6404,1.6408,33900000.0
2008-05-26 05:40:00,1.6408,1.6408,1.6406,1.6406,10100000.0
2008-05-26 05:45:00,1.6406,1.6406,1.6403,1.6405,100100000.0
2008-05-26 05:50:00,1.6404,1.6406,1.6397,1.6398,195500000.0
2008-05-26 05:55:00,1.6398,1.6403,1.6398,1.6399,141600000.0
2008-05-26 06:00:00,1.6399,1.6403,1.6398,1.64,251900000.0
2008-05-26 06:05:00,1.64,1.64,1.6395,1.6395,126300000.0
2008-05-26 06:10:00,1.6395,1.6402,1.6395,1.63955,175000000.0
2008-05-26 06:15:00,1.6397,1.6404,1.6397,1.6404,227100000.0
2008-05-26 06:20:00,1.6403,1.6404,1.6398,1.6402,313800000.0
2008-05-26 06:25:00,1.6404,1.6406,1.6401,1.6406,142900000.0
2008-05-26 06:30:00,1.6406,1.6406,1.6399,1.6401,130500000.0
2008-05-26 06:35:00,1.6401,1.6401,1.6398,1.6398,105100000.0
2008-05-26 06:40:00,1.6399,1.6401,1.6399,1.6401,64200000.0
2008-05-26 06:45:00,1.6401,1.6401,1.6397,1.64,126300000.0
2008-05-26 06:50:00,1.6399,1.6403,1.6397,1.6403,49600000.0
2008-05-26 06:55:00,1.6403,1.6404,1.6401,1.6401,27700000.0
2008-05-26 07:00:00,1.6402,1.6402,1.6399,1.64,62400000.0
2008-05-26 07:05:00,1.64,1.64,1.6393,1.6395,324200000.0
2008-05-26 07:10:00,1.6395,1.64,1.6394,1.6397,218400000.0
2008-05-26 07:15:00,1.6397,1.6398,1.6391,1.6392,225300000.0
2008-05-26 07:20:00,1.6391,1.6397,1.6389,1.6392,161900000.0
2008-05-26 07:25:00,1.6392,1.6394,1.6389,1.639,64300000.0
2008-05-26 07:30:00,1.6387,1.6391,1.6387,1.6389,55200000.0
2008-05-26 07:35:00,1.6389,1.6392,1.6389,1.6391,106000000.0
2008-05-26 07:40:00,1.6392,1.6394,1.6384,1.6391,383100000.0
2008-05-26 07:45:00,1.6391,1.6394,1.63875,1.6393,142900000.0
2008-05-26 07:50:00,1.6393,1.6395,1.6391,1.6394,296800000.0
2008-05-26 07:55:00,1.6394,1.6397,1.63915,1.6393,93800000.0
2008-05-26 08:00:00,1.6393,1.6394,1.63905,1.6394,38200000.0
2008-05-26 08:05:00,1.6393,1.6397,1.6392,1.6394,117000000.0
2008-05-26 08:10:00,1.6394,1.6397,1.6393,1.6393,87900000.0
2008-05-26 08:15:00,1.6393,1.63965,1.6392,1.6392,147600000.0
2008-05-26 08:20:00,1.6392,1.6403,1.63915,1.6397,240900000.0
2008-05-26 08:25:00,1.6397,1.6402,1.6397,1.6401,164200000.0
2008-05-26 08:30:00,1.6401,1.6406,1.64,1.6404,222900000.0
2008-05-26 08:35:00,1.6405,1.6407,1.6401,1.6405,297700000.0
2008-05-26 08:40:00,1.6406,1.6409,1.64035,1.6405,204300000.0
2008-05-26 08:45:00,1.6405,1.6413,1.6404,1.641,42000000.0
2008-05-26 08:50:00,1.641,1.6413,1.63965,1.6401,110200001.0
2008-05-26 08:55:00,1.6401,1.6407,1.6394,1.6406,99800000.0
2008-05-26 09:00:00,1.6406,1.6412,1.6404,1.6408,112300000.0
2008-05-26 09:05:00,1.6408,1.6417,1.6405,1.64125,62800000.0
2008-05-26 09:10:00,1.64125,1.6415,1.6406,1.6413,50500000.0
2008-05-26 09:15:00,1.6413,1.6424,1.6412,1.6423,97500000.0
2008-05-26 09:20:00,1.6423,1.6428,1.6422,1.6424,78700000.0
2008-05-26 09:25:00,1.6425,1.6425,1.642,1.6423,71200000.0
2008-05-26 09:30:00,1.6423,1.64305,1.6421,1.6424,88500000.0
2008-05-26 09:35:00,1.6424,1.6432,1.6424,1.643,46600000.0
2008-05-26 09:40:00,1.643,1.64335,1.6427,1.643,64400000.0
2008-05-26 09:45:00,1.643,1.6434,1.6428,1.6431,39700000.0
2008-05-26 09:50:00,1.6431,1.6436,1.6429,1.6434,64800000.0
2008-05-26 09:55:00,1.6433,1.6436,1.643,1.643,76300000.0
2008-05-26 10:00:00,1.643,1.6431,1.6417,1.6419,96200000.0
2008-05-26 10:05:00,1.6419,1.642,1.64135,1.6418,103300000.0
2008-05-26 10:10:00,1.6418,1.64285,1.6418,1.64285,93500000.0
2008-05-26 10:15:00,1.64285,1.6431,1.6427,1.64275,37900000.0
2008-05-26 10:20:00,1.6427,1.6433,1.64235,1.6427,114400000.0
2008-05-26 10:25:00,1.64275,1.643,1.64215,1.6423,66900000.0
2008-05-26 10:30:00,1.64235,1.6425,1.64215,1.6424,51200000.0
2008-05-26 10:35:00,1.6424,1.6426,1.6423,1.6423,37000000.0
2008-05-26 10:40:00,1.64235,1.6424,1.64145,1.6419,108000000.0
2008-05-26 10:45:00,1.6419,1.6425,1.6419,1.6422,44800000.0
2008-05-26 10:50:00,1.6421,1.64235,1.64165,1.6421,261400000.0
2008-05-26 10:55:00,1.6419,1.6424,1.64165,1.6422,131200000.0
2008-05-26 11:00:00,1.64225,1.6425,1.64185,1.64205,73100000.0
2008-05-26 11:05:00,1.64215,1.6424,1.64195,1.64195,159900000.0
2008-05-26 11:10:00,1.64195,1.6425,1.6418,1.6424,142200000.0
2008-05-26 11:15:00,1.64235,1.6426,1.64165,1.64205,77600000.0
2008-05-26 11:20:00,1.64205,1.6427,1.642,1.6427,91500000.0
2008-05-26 11:25:00,1.6428,1.6428,1.64185,1.642,55700000.0
2008-05-26 11:30:00,1.642,1.6425,1.642,1.64235,54800000.0
2008-05-26 11:35:00,1.6424,1.64275,1.6421,1.6423,67900000.0
2008-05-26 11:40:00,1.6423,1.6425,1.64195,1.6425,48300000.0
2008-05-26 11:45:00,1.64255,1.6427,1.64235,1.6427,74700000.0
2008-05-26 11:50:00,1.6429,1.6433,1.6426,1.64265,62900000.0
2008-05-26 11:55:00,1.64265,1.6428,1.6423,1.6428,33300000.0
2008-05-26 12:00:00,1.6427,1.6428,1.64245,1.6428,25200000.0
2008-05-26 12:05:00,1.6428,1.6428,1.6423,1.6424,12500000.0
2008-05-26 12:10:00,1.6424,1.6426,1.642,1.6424,55700000.0
2008-05-26 12:15:00,1.6424,1.6424,1.64175,1.6421,66800000.0
2008-05-26 12:20:00,1.6421,1.6424,1.6421,1.6423,16700000.0
2008-05-26 12:25:00,1.6421,1.6422,1.642,1.642,8600000.0
2008-05-26 12:30:00,1.642,1.6421,1.642,1.6421,18300000.0
2008-05-26 12:35:00,1.6421,1.6422,1.6417,1.6419,37400000.0
2008-05-26 12:40:00,1.6419,1.6424,1.64185,1.6423,55400000.0
2008-05-26 12:45:00,1.6423,1.64245,1.6422,1.6422,25600000.0
2008-05-26 12:50:00,1.64215,1.6422,1.6418,1.6418,52400000.0
2008-05-26 12:55:00,1.6418,1.6425,1.6417,1.6424,50100000.0
2008-05-26 13:00:00,1.6424,1.6424,1.6419,1.6422,37600000.0
2008-05-26 13:05:00,1.6422,1.6425,1.6411,1.6419,142599999.0
2008-05-26 13:10:00,1.64195,1.6422,1.64145,1.64165,80000000.0
2008-05-26 13:15:00,1.6417,1.64175,1.64145,1.64145,46800000.0
2008-05-26 13:20:00,1.64135,1.64155,1.6411,1.6412,49600000.0
2008-05-26 13:25:00,1.64115,1.6424,1.641,1.64165,81600000.0
2008-05-26 13:30:00,1.64185,1.6422,1.6414,1.6417,81500000.0
2008-05-26 13:35:00,1.6417,1.6422,1.6413,1.6415,45600000.0
2008-05-26 13:40:00,1.6415,1.6417,1.6415,1.6417,6400000.0
2008-05-26 13:45:00,1.6417,1.6417,1.6414,1.6415,13900000.0
2008-05-26 13:50:00,1.6415,1.6416,1.6411,1.6411,114600000.0
2008-05-26 13:55:00,1.6411,1.6412,1.6409,1.641,114900000.0
2008-05-26 14:00:00,1.6412,1.6415,1.641,1.6412,42100000.0
2008-05-26 14:05:00,1.6414,1.6414,1.6411,1.6412,43200000.0
2008-05-26 14:10:00,1.6412,1.6416,1.6411,1.6415,183200000.0
2008-05-26 14:15:00,1.6416,1.6422,1.64155,1.6419,193000000.0
2008-05-26 14:20:00,1.642,1.6424,1.6417,1.6417,96800000.0
2008-05-26 14:25:00,1.6417,1.6422,1.64155,1.6419,64200000.0
2008-05-26 14:30:00,1.6419,1.6423,1.6416,1.6418,48800000.0
2008-05-26 14:35:00,1.6419,1.6422,1.6416,1.6417,80900000.0
2008-05-26 14:40:00,1.6417,1.642,1.64165,1.64185,59800000.0
2008-05-26 14:45:00,1.6418,1.64205,1.64175,1.64185,23800000.0
2008-05-26 14:50:00,1.64185,1.6426,1.64155,1.6423,82000000.0
2008-05-26 14:55:00,1.6423,1.6427,1.6423,1.6423,79000000.0
2008-05-26 15:00:00,1.6424,1.6427,1.642,1.6423,116900000.0
2008-05-26 15:05:00,1.6423,1.64235,1.6411,1.64145,120900000.0
2008-05-26 15:10:00,1.6414,1.6418,1.641,1.6412,80700000.0
2008-05-26 15:15:00,1.6412,1.6418,1.64115,1.64165,116700000.0
2008-05-26 15:20:00,1.6417,1.6422,1.6415,1.6419,75800000.0
2008-05-26 15:25:00,1.6419,1.6419,1.6409,1.641,31300000.0
2008-05-26 15:30:00,1.641,1.6416,1.6401,1.64055,130500000.0
2008-05-26 15:35:00,1.64035,1.64085,1.6401,1.64055,39400000.0
2008-05-26 15:40:00,1.64065,1.6409,1.6404,1.6407,34200000.0
2008-05-26 15:45:00,1.64065,1.64085,1.64,1.64075,40000000.0
2008-05-26 15:50:00,1.6406,1.641,1.6405,1.6409,23900000.0
2008-05-26 15:55:00,1.6409,1.6415,1.6409,1.6414,32400000.0
2008-05-26 16:00:00,1.64145,1.64145,1.64075,1.6412,42000000.0
2008-05-26 16:05:00,1.6412,1.64135,1.64085,1.6413,25500000.0
2008-05-26 16:10:00,1.6412,1.64155,1.64095,1.641,35200000.0
2008-05-26 16:15:00,1.641,1.64185,1.641,1.64175,46100000.0
2008-05-26 16:20:00,1.6418,1.6421,1.64145,1.64145,51000000.0
2008-05-26 16:25:00,1.6414,1.6417,1.64135,1.6416,21300000.0
2008-05-26 16:30:00,1.6415,1.64185,1.6412,1.6416,59400000.0
2008-05-26 16:35:00,1.6417,1.642,1.6414,1.64195,23300000.0
2008-05-26 16:40:00,1.642,1.64235,1.6419,1.6421,35400000.0
2008-05-26 16:45:00,1.6423,1.64235,1.6417,1.6417,28200000.0
2008-05-26 16:50:00,1.6417,1.6419,1.6414,1.64165,30500000.0
2008-05-26 16:55:00,1.6418,1.64225,1.64165,1.64225,29900000.0
2008-05-26 17:00:00,1.6422,1.64225,1.64155,1.64205,38900000.0
2008-05-26 17:05:00,1.642,1.64265,1.64175,1.642,31600000.0
2008-05-26 17:10:00,1.6421,1.6424,1.64165,1.642,28400000.0
2008-05-26 17:15:00,1.642,1.6423,1.64195,1.64195,15900000.0
2008-05-26 17:20:00,1.64205,1.6422,1.642,1.6421,5700000.0
2008-05-26 17:25:00,1.64205,1.64215,1.6418,1.642,10800000.0
2008-05-26 17:30:00,1.642,1.6421,1.6418,1.6419,11400000.0
2008-05-26 17:35:00,1.64185,1.642,1.64155,1.642,14700000.0
2008-05-26 17:40:00,1.6421,1.6422,1.64145,1.6417,25200000.0
2008-05-26 17:45:00,1.6416,1.6418,1.6415,1.64175,15000000.0
2008-05-26 17:50:00,1.6418,1.64205,1.64155,1.6417,27700000.0
2008-05-26 17:55:00,1.64165,1.642,1.64135,1.642,23100000.0
2008-05-26 18:00:00,1.642,1.6423,1.6417,1.6419,15400000.0
2008-05-26 18:05:00,1.64185,1.6437,1.64185,1.6434,118400000.0
2008-05-26 18:10:00,1.6435,1.64395,1.64345,1.64375,21100000.0
2008-05-26 18:15:00,1.6437,1.64385,1.6436,1.6437,5700000.0
2008-05-26 18:20:00,1.64365,1.64365,1.6436,1.64365,2100000.0
2008-05-26 18:25:00,1.6436,1.6444,1.6434,1.6442,18400000.0
2008-05-26 18:30:00,1.64415,1.64435,1.6439,1.6441,12600000.0
2008-05-26 18:35:00,1.64405,1.6443,1.6435,1.6435,18300000.0
2008-05-26 18:40:00,1.64345,1.64405,1.6433,1.6434,10800000.0
2008-05-26 18:45:00,1.64335,1.64345,1.6429,1.6429,18000000.0
2008-05-26 18:50:00,1.643,1.64405,1.64265,1.6427,29000000.0
2008-05-26 18:55:00,1.6427,1.6433,1.6423,1.6427,36700000.0
2008-05-26 19:00:00,1.6426,1.6426,1.6407,1.6407,87800000.0
2008-05-26 19:05:00,1.6406,1.64115,1.6402,1.64075,27100000.0
2008-05-26 19:10:00,1.64075,1.64115,1.64055,1.64055,9400000.0
2008-05-26 19:15:00,1.64055,1.64135,1.64055,1.6412,43500000.0
2008-05-26 19:20:00,1.64115,1.64115,1.6402,1.64055,10200000.0
2008-05-26 19:25:00,1.64055,1.64105,1.64055,1.64095,8700000.0
2008-05-26 19:30:00,1.64105,1.6413,1.64095,1.64125,4800000.0
2008-05-26 19:35:00,1.64115,1.64125,1.64095,1.64105,7800000.0
2008-05-26 19:40:00,1.64105,1.64115,1.64085,1.6411,9300000.0
2008-05-26 19:45:00,1.64115,1.6414,1.6411,1.64115,6000000.0
2008-05-26 19:50:00,1.64065,1.6411,1.64065,1.6411,800000.0
2008-05-26 20:00:00,1.6411,1.6412,1.64075,1.6411,4200000.0
2008-05-26 20:05:00,1.64075,1.6415,1.6407,1.64095,23000000.0
2008-05-26 20:10:00,1.6413,1.6417,1.6413,1.6417,45100000.0
2008-05-26 20:15:00,1.6416,1.6422,1.6416,1.64195,8000000.0
2008-05-26 20:20:00,1.64175,1.64195,1.64115,1.64115,31300000.0
2008-05-26 20:25:00,1.6412,1.642,1.64115,1.6418,11500000.0
2008-05-26 20:30:00,1.6419,1.64205,1.6418,1.64205,5100000.0
2008-05-26 20:35:00,1.64195,1.6421,1.6413,1.6418,62100000.0
2008-05-26 20:40:00,1.6417,1.64195,1.6417,1.6418,6300000.0
2008-05-26 20:45:00,1.64185,1.642,1.64175,1.6419,6600000.0
2008-05-26 20:50:00,1.64185,1.64205,1.64155,1.64155,9600000.0
2008-05-26 20:55:00,1.6414,1.642,1.6412,1.64185,37400000.0
2008-05-26 21:00:00,1.6419,1.64275,1.64165,1.6427,9000000.0
2008-05-26 21:05:00,1.6421,1.6421,1.6419,1.642,9900000.0
2008-05-26 21:10:00,1.6419,1.6424,1.6418,1.6421,13400000.0
2008-05-26 21:15:00,1.6419,1.6422,1.64175,1.64175,7500000.0
2008-05-26 21:20:00,1.6417,1.6417,1.64145,1.64165,1700000.0
2008-05-26 21:25:00,1.6416,1.64165,1.64105,1.64105,6300000.0
2008-05-26 21:30:00,1.6409,1.64125,1.6408,1.64125,2500000.0
2008-05-26 21:35:00,1.641,1.6414,1.641,1.6411,2400000.0
2008-05-26 21:40:00,1.6414,1.64155,1.6414,1.6414,2700000.0
2008-05-26 21:45:00,1.6415,1.6415,1.6414,1.6414,1500000.0
2008-05-26 21:50:00,1.64145,1.64165,1.64145,1.6416,4000000.0
2008-05-26 21:55:00,1.6416,1.64175,1.6414,1.6414,6400000.0
2008-05-26 22:00:00,1.6415,1.6415,1.64115,1.64135,8300000.0
2008-05-26 22:05:00,1.6412,1.6416,1.641,1.6416,20400000.0
2008-05-26 22:10:00,1.64155,1.6416,1.64155,1.6416,1200000.0
2008-05-26 22:15:00,1.6414,1.6418,1.64085,1.6409,13800000.0
2008-05-26 22:20:00,1.64085,1.6416,1.6408,1.6415,32500000.0
2008-05-26 22:25:00,1.6416,1.6416,1.6413,1.6416,39900000.0
2008-05-26 22:30:00,1.6413,1.64155,1.6413,1.64155,20000000.0
2008-05-26 22:35:00,1.64135,1.6418,1.64135,1.64155,51900000.0
2008-05-26 22:40:00,1.6416,1.6416,1.64135,1.64155,13600000.0
2008-05-26 22:45:00,1.64155,1.6417,1.64095,1.64095,10400000.0
2008-05-26 22:50:00,1.64085,1.6416,1.64075,1.641,10100000.0
2008-05-26 22:55:00,1.6411,1.6412,1.64045,1.6406,57200000.0
2008-05-26 23:00:00,1.6404,1.6404,1.64035,1.64035,11400000.0
2008-05-26 23:05:00,1.6404,1.64105,1.6404,1.64105,79200000.0
2008-05-26 23:10:00,1.64095,1.64115,1.64095,1.641,19600000.0
2008-05-26 23:15:00,1.641,1.6413,1.64075,1.641,9600000.0
2008-05-26 23:20:00,1.641,1.6415,1.6409,1.6414,19900000.0
2008-05-26 23:25:00,1.6412,1.6416,1.6412,1.6415,19100000.0
2008-05-26 23:30:00,1.64165,1.64195,1.6414,1.6414,9200000.0
2008-05-26 23:35:00,1.6413,1.6417,1.6413,1.6415,10800000.0
2008-05-26 23:40:00,1.6415,1.64185,1.6415,1.64185,3600000.0
2008-05-26 23:45:00,1.64185,1.64205,1.6417,1.642,30300000.0
2008-05-26 23:50:00,1.64195,1.6421,1.64195,1.6421,2500000.0
2008-05-26 23:55:00,1.642,1.642,1.6417,1.64185,15100000.0
2008-05-27 00:00:00,1.6418,1.64235,1.64135,1.64225,251100000.0
2008-05-27 00:05:00,1.64225,1.64265,1.64185,1.64215,64200000.0
2008-05-27 00:10:00,1.64215,1.64215,1.64165,1.64185,21300000.0
2008-05-27 00:15:00,1.64175,1.64205,1.64175,1.64205,18900000.0
2008-05-27 00:20:00,1.64205,1.64205,1.64075,1.64155,39900000.0
2008-05-27 00:25:00,1.64155,1.6419,1.6414,1.6418,31200000.0
2008-05-27 00:30:00,1.6418,1.6421,1.6417,1.6419,88100000.0
2008-05-27 00:35:00,1.6419,1.642,1.6415,1.6417,193700000.0
2008-05-27 00:40:00,1.6417,1.6418,1.6417,1.6418,7800000.0
2008-05-27 00:45:00,1.6419,1.6421,1.6418,1.6418,18000000.0
2008-05-27 00:50:00,1.6416,1.6419,1.6411,1.6414,264500000.0
2008-05-27 00:55:00,1.6415,1.6422,1.6415,1.6418,54500000.0
2008-05-27 01:00:00,1.6418,1.6419,1.6413,1.6415,28900000.0
2008-05-27 01:05:00,1.6414,1.6415,1.6407,1.6407,188100000.0
2008-05-27 01:10:00,1.6407,1.641,1.6406,1.6409,108900000.0
2008-05-27 01:15:00,1.6409,1.6413,1.6408,1.6409,113700000.0
2008-05-27 01:20:00,1.6408,1.6412,1.6406,1.6412,54300000.0
2008-05-27 01:25:00,1.6412,1.6415,1.641,1.6414,51500000.0
2008-05-27 01:30:00,1.6415,1.6419,1.641,1.6416,277800000.0
2008-05-27 01:35:00,1.6416,1.6422,1.6413,1.642,361100000.0
2008-05-27 01:40:00,1.6421,1.6422,1.6417,1.6422,358300000.0
2008-05-27 01:45:00,1.6422,1.6425,1.6418,1.642,126400000.0
2008-05-27 01:50:00,1.642,1.6422,1.6417,1.642,62300000.0
2008-05-27 01:55:00,1.6421,1.6422,1.6417,1.6422,96500000.0
2008-05-27 02:00:00,1.6421,1.6423,1.6421,1.6422,12000000.0
2008-05-27 02:05:00,1.6423,1.6431,1.6422,1.643,50700000.0
2008-05-27 02:10:00,1.643,1.6431,1.6424,1.6426,111100000.0
2008-05-27 02:15:00,1.6426,1.6431,1.6426,1.6428,143100000.0
2008-05-27 02:20:00,1.6427,1.6431,1.6424,1.6428,147900000.0
2008-05-27 02:25:00,1.6429,1.643,1.6425,1.6427,145100000.0
2008-05-27 02:30:00,1.6427,1.6432,1.6427,1.643,146700000.0
2008-05-27 02:35:00,1.643,1.6432,1.6429,1.6431,110400000.0
2008-05-27 02:40:00,1.643,1.6433,1.6428,1.6431,138900000.0
2008-05-27 02:45:00,1.6432,1.6433,1.6427,1.6427,182000000.0
2008-05-27 02:50:00,1.6427,1.6433,1.6423,1.6424,165100000.0
2008-05-27 02:55:00,1.6423,1.6424,1.6419,1.642,170900000.0
2008-05-27 03:00:00,1.642,1.6426,1.6416,1.6421,288800000.0
2008-05-27 03:05:00,1.6421,1.6425,1.6416,1.6423,225900000.0
2008-05-27 03:10:00,1.6423,1.6428,1.6422,1.6425,232400000.0
2008-05-27 03:15:00,1.6425,1.6425,1.642,1.6422,189900000.0
2008-05-27 03:20:00,1.6423,1.6423,1.6416,1.6418,87000000.0
2008-05-27 03:25:00,1.6418,1.642,1.6416,1.6416,185400000.0
2008-05-27 03:30:00,1.6416,1.6419,1.6413,1.6418,264700000.0
2008-05-27 03:35:00,1.6419,1.6421,1.6417,1.642,51700000.0
2008-05-27 03:40:00,1.642,1.6422,1.6418,1.6419,20800000.0
2008-05-27 03:45:00,1.6418,1.6419,1.6406,1.641,168100000.0
2008-05-27 03:50:00,1.6409,1.6419,1.6405,1.6413,319100000.0
2008-05-27 03:55:00,1.6413,1.6413,1.6404,1.6411,163800000.0
2008-05-27 04:00:00,1.6411,1.6415,1.6411,1.6415,48000000.0
2008-05-27 04:05:00,1.6415,1.6415,1.6405,1.6409,296900000.0
2008-05-27 04:10:00,1.6409,1.6416,1.6407,1.6415,206700000.0
2008-05-27 04:15:00,1.6415,1.6419,1.6413,1.6413,77000000.0
2008-05-27 04:20:00,1.6413,1.6416,1.6408,1.6412,45200000.0
2008-05-27 04:25:00,1.6413,1.6414,1.6411,1.64115,83400000.0
2008-05-27 04:30:00,1.6411,1.6414,1.641,1.6414,33400000.0
2008-05-27 04:35:00,1.6414,1.6415,1.6411,1.6414,73700000.0
2008-05-27 04:40:00,1.64145,1.6416,1.6413,1.6416,43000000.0
2008-05-27 04:45:00,1.6415,1.6416,1.6413,1.6414,29100000.0
2008-05-27 04:50:00,1.6414,1.6417,1.6414,1.6417,53900000.0
2008-05-27 04:55:00,1.6415,1.64185,1.6415,1.6417,50000000.0
2008-05-27 05:00:00,1.6417,1.642,1.64155,1.6417,66600000.0
2008-05-27 05:05:00,1.6416,1.6418,1.641,1.6418,97900000.0
2008-05-27 05:10:00,1.64175,1.64275,1.6417,1.6426,129400000.0
2008-05-27 05:15:00,1.64265,1.64265,1.6417,1.64175,108500000.0
2008-05-27 05:20:00,1.64175,1.642,1.6414,1.6414,58600000.0
2008-05-27 05:25:00,1.64135,1.6417,1.641,1.6414,40000000.0
2008-05-27 05:30:00,1.64145,1.64165,1.6413,1.64145,20200000.0
2008-05-27 05:35:00,1.6414,1.6415,1.6413,1.6415,18500000.0
2008-05-27 05:40:00,1.64145,1.6415,1.6414,1.6415,11900000.0
2008-05-27 05:45:00,1.6414,1.6416,1.6413,1.6415,22100000.0
2008-05-27 05:50:00,1.64155,1.64215,1.6415,1.6419,33000000.0
2008-05-27 05:55:00,1.6419,1.6423,1.6419,1.6422,24400000.0
2008-05-27 06:00:00,1.64215,1.6422,1.64165,1.6418,19000000.0
2008-05-27 06:05:00,1.64185,1.64215,1.6418,1.64205,10800000.0
2008-05-27 06:10:00,1.642,1.6421,1.64145,1.6418,25700000.0
2008-05-27 06:15:00,1.64185,1.64205,1.64135,1.642,27900000.0
2008-05-27 06:20:00,1.64185,1.6422,1.6417,1.6419,34600000.0
2008-05-27 06:25:00,1.6419,1.64195,1.6415,1.64165,27700000.0
2008-05-27 06:30:00,1.6416,1.64205,1.64155,1.64175,24600000.0
2008-05-27 06:35:00,1.64175,1.64215,1.6417,1.64185,27700000.0
2008-05-27 06:40:00,1.64185,1.6431,1.6418,1.64265,74900000.0
2008-05-27 06:45:00,1.64275,1.643,1.64235,1.64275,60400000.0
2008-05-27 06:50:00,1.64285,1.6429,1.6423,1.6424,27600000.0
2008-05-27 06:55:00,1.6423,1.6423,1.6419,1.642,26800000.0
2008-05-27 07:00:00,1.6421,1.6425,1.64185,1.64235,70500000.0
2008-05-27 07:05:00,1.6423,1.64275,1.64195,1.64255,53800000.0
2008-05-27 07:10:00,1.6425,1.6426,1.64195,1.64255,49800000.0
2008-05-27 07:15:00,1.6425,1.64365,1.6421,1.6433,100800000.0
2008-05-27 07:20:00,1.6432,1.6432,1.6422,1.6423,29300000.0
2008-05-27 07:25:00,1.6425,1.6425,1.6421,1.64215,32700000.0
2008-05-27 07:30:00,1.6422,1.6428,1.6421,1.6425,156700000.0
2008-05-27 07:35:00,1.6426,1.6427,1.64205,1.6424,136100000.0
2008-05-27 07:40:00,1.6424,1.6424,1.6414,1.6417,287900000.0
2008-05-27 07:45:00,1.6418,1.6427,1.6417,1.6425,378600000.0
2008-05-27 07:50:00,1.6423,1.6429,1.6415,1.6421,389100000.0
2008-05-27 07:55:00,1.642,1.6426,1.641,1.6413,197600000.0
2008-05-27 08:00:00,1.64145,1.64195,1.641,1.64115,147000000.0
2008-05-27 08:05:00,1.6412,1.64185,1.6407,1.64115,209300000.0
2008-05-27 08:10:00,1.6412,1.64155,1.64095,1.6413,264600000.0
2008-05-27 08:15:00,1.64135,1.64215,1.6407,1.64125,131400000.0
2008-05-27 08:20:00,1.64145,1.64165,1.64055,1.6411,151800000.0
2008-05-27 08:25:00,1.64105,1.64135,1.63905,1.6393,178200000.0
2008-05-27 08:30:00,1.6393,1.64025,1.639,1.63995,136500000.0
2008-05-27 08:35:00,1.64,1.64065,1.63965,1.63995,137100000.0
2008-05-27 08:40:00,1.63995,1.6408,1.6398,1.6405,225500000.0
2008-05-27 08:45:00,1.64055,1.6415,1.6399,1.6414,175000000.0
2008-05-27 08:50:00,1.6414,1.6431,1.6412,1.6425,261000000.0
2008-05-27 08:55:00,1.6424,1.6426,1.641,1.6416,178100000.0
2008-05-27 09:00:00,1.6417,1.6423,1.64135,1.6419,158500000.0
2008-05-27 09:05:00,1.64185,1.6431,1.64185,1.643,215000000.0
2008-05-27 09:10:00,1.64305,1.6437,1.64245,1.6431,150800000.0
2008-05-27 09:15:00,1.6429,1.64335,1.6426,1.64295,148100000.0
2008-05-27 09:20:00,1.6429,1.6431,1.6412,1.64175,171500000.0
2008-05-27 09:25:00,1.6417,1.64175,1.64095,1.6415,154600001.0
2008-05-27 09:30:00,1.6415,1.6421,1.64115,1.64145,141700000.0
2008-05-27 09:35:00,1.64145,1.6419,1.64135,1.6417,132900000.0
2008-05-27 09:40:00,1.6417,1.6422,1.641,1.64175,303800000.0
2008-05-27 09:45:00,1.6417,1.6426,1.6412,1.6416,163400000.0
2008-05-27 09:50:00,1.6416,1.6421,1.64125,1.6416,251100000.0
2008-05-27 09:55:00,1.6415,1.6416,1.6407,1.6411,172300000.0
2008-05-27 10:00:00,1.6411,1.64215,1.64085,1.64185,128000000.0
2008-05-27 10:05:00,1.6419,1.6424,1.6413,1.6416,130000000.0
2008-05-27 10:10:00,1.6416,1.6417,1.64005,1.64015,153800000.0
2008-05-27 10:15:00,1.64015,1.6403,1.6391,1.6396,125700000.0
2008-05-27 10:20:00,1.6396,1.63975,1.639,1.6395,103000000.0
2008-05-27 10:25:00,1.63945,1.63985,1.63835,1.6384,104100000.0
2008-05-27 10:30:00,1.63835,1.63955,1.6381,1.6395,98800000.0
2008-05-27 10:35:00,1.6394,1.6397,1.6387,1.63905,84600000.0
2008-05-27 10:40:00,1.63905,1.6394,1.6383,1.6394,148600000.0
2008-05-27 10:45:00,1.63925,1.63945,1.6387,1.6392,106100000.0
2008-05-27 10:50:00,1.63915,1.6394,1.63875,1.6389,107200000.0
2008-05-27 10:55:00,1.6389,1.641,1.6389,1.6408,151600000.0
2008-05-27 11:00:00,1.64095,1.641,1.64,1.6406,64500000.0
2008-05-27 11:05:00,1.64065,1.64065,1.6393,1.6396,105500000.0
2008-05-27 11:10:00,1.6396,1.64015,1.6386,1.6388,144500000.0
2008-05-27 11:15:00,1.63885,1.6395,1.6388,1.63915,70200000.0
2008-05-27 11:20:00,1.63925,1.6399,1.639,1.63945,92700000.0
2008-05-27 11:25:00,1.6395,1.6397,1.63905,1.63915,81800000.0
2008-05-27 11:30:00,1.6392,1.6403,1.63875,1.6403,110900000.0
2008-05-27 11:35:00,1.6403,1.6403,1.6396,1.63985,62700000.0
2008-05-27 11:40:00,1.6399,1.64035,1.63975,1.63985,47300000.0
2008-05-27 11:45:00,1.6398,1.63995,1.63945,1.63985,61800000.0
2008-05-27 11:50:00,1.6398,1.6399,1.63925,1.6396,92900000.0
2008-05-27 11:55:00,1.6396,1.6396,1.6387,1.6387,71900000.0
2008-05-27 12:00:00,1.6387,1.6394,1.63795,1.6382,110100000.0
2008-05-27 12:05:00,1.6383,1.6389,1.6374,1.63875,99900000.0
2008-05-27 12:10:00,1.6389,1.63915,1.6381,1.6382,87000000.0
2008-05-27 12:15:00,1.6383,1.63875,1.6379,1.6381,69000000.0
2008-05-27 12:20:00,1.638,1.6387,1.638,1.6381,99800000.0
2008-05-27 12:25:00,1.6381,1.6382,1.63745,1.63755,87100000.0
2008-05-27 12:30:00,1.6375,1.63775,1.6368,1.63775,62900000.0
2008-05-27 12:35:00,1.6377,1.6384,1.63755,1.6383,33400000.0
2008-05-27 12:40:00,1.63825,1.63855,1.63805,1.63845,66000000.0
2008-05-27 12:45:00,1.63845,1.6385,1.6379,1.63835,46000000.0
2008-05-27 12:50:00,1.6383,1.63905,1.6382,1.63905,72700000.0
2008-05-27 12:55:00,1.63905,1.63915,1.63835,1.63875,91300000.0
2008-05-27 13:00:00,1.6388,1.63965,1.6387,1.63925,142400000.0
2008-05-27 13:05:00,1.63925,1.63925,1.63825,1.6384,65000000.0
2008-05-27 13:10:00,1.6384,1.639,1.6381,1.6383,64000000.0
2008-05-27 13:15:00,1.6384,1.6388,1.63815,1.6386,63100000.0
2008-05-27 13:20:00,1.63865,1.63985,1.63865,1.63875,112000000.0
2008-05-27 13:25:00,1.6388,1.63965,1.63855,1.63965,66800000.0
2008-05-27 13:30:00,1.6397,1.63975,1.6388,1.6389,127500000.0
2008-05-27 13:35:00,1.63895,1.6391,1.63855,1.6388,56600000.0
2008-05-27 13:40:00,1.6387,1.63895,1.63795,1.63795,73800000.0
2008-05-27 13:45:00,1.63795,1.6381,1.63705,1.6379,110800000.0
2008-05-27 13:50:00,1.63795,1.6382,1.637,1.63725,83500000.0
2008-05-27 13:55:00,1.6372,1.6374,1.63685,1.6372,53900000.0
2008-05-27 14:00:00,1.6371,1.63755,1.637,1.63735,62100000.0
2008-05-27 14:05:00,1.63735,1.6375,1.6367,1.63675,43100000.0
2008-05-27 14:10:00,1.6367,1.6372,1.63605,1.63705,94800000.0
2008-05-27 14:15:00,1.6371,1.6373,1.6364,1.63675,111700000.0
2008-05-27 14:20:00,1.63675,1.637,1.63645,1.6366,67300000.0
2008-05-27 14:25:00,1.63655,1.6371,1.6362,1.63695,79300000.0
2008-05-27 14:30:00,1.637,1.6376,1.63625,1.6371,97500000.0
2008-05-27 14:35:00,1.63705,1.63755,1.63655,1.6368,85500000.0
2008-05-27 14:40:00,1.6369,1.6369,1.63545,1.63635,215500000.0
2008-05-27 14:45:00,1.6363,1.6367,1.6359,1.6361,109400000.0
2008-05-27 14:50:00,1.63615,1.63625,1.6357,1.6362,92800000.0
2008-05-27 14:55:00,1.63625,1.6367,1.6352,1.6361,103700000.0
2008-05-27 15:00:00,1.636,1.6367,1.6342,1.6347,383500000.0
2008-05-27 15:05:00,1.6346,1.6361,1.6343,1.6358,203900000.0
2008-05-27 15:10:00,1.63575,1.63665,1.6356,1.63665,139300000.0
2008-05-27 15:15:00,1.6367,1.6369,1.6353,1.6361,196700000.0
2008-05-27 15:20:00,1.6363,1.6369,1.6357,1.6359,200200000.0
2008-05-27 15:25:00,1.63595,1.63645,1.63565,1.63635,117500000.0
2008-05-27 15:30:00,1.63625,1.6364,1.63565,1.63605,111800000.0
2008-05-27 15:35:00,1.63605,1.63655,1.63525,1.63625,130600000.0
2008-05-27 15:40:00,1.63635,1.63705,1.6363,1.6363,98800000.0
2008-05-27 15:45:00,1.63625,1.63745,1.6358,1.63725,157600000.0
2008-05-27 15:50:00,1.63715,1.638,1.637,1.63735,105100000.0
2008-05-27 15:55:00,1.6374,1.63785,1.6363,1.637,152800000.0
2008-05-27 16:00:00,1.6373,1.63815,1.6356,1.6364,514700000.0
2008-05-27 16:05:00,1.63635,1.6374,1.63615,1.6373,209200000.0
2008-05-27 16:10:00,1.6374,1.63775,1.63665,1.6374,194400000.0
2008-05-27 16:15:00,1.63735,1.63795,1.6371,1.63775,165600000.0
2008-05-27 16:20:00,1.63775,1.63845,1.63675,1.63705,200700000.0
2008-05-27 16:25:00,1.63705,1.6383,1.63695,1.63745,149100000.0
2008-05-27 16:30:00,1.63745,1.6379,1.637,1.6379,208400000.0
2008-05-27 16:35:00,1.6378,1.6386,1.63715,1.63825,115500000.0
2008-05-27 16:40:00,1.6383,1.63885,1.63815,1.63855,104800000.0
2008-05-27 16:45:00,1.6386,1.63875,1.63765,1.63805,173200000.0
2008-05-27 16:50:00,1.638,1.6383,1.63765,1.63765,143500000.0
2008-05-27 16:55:00,1.63775,1.63785,1.63675,1.6376,145500000.0
2008-05-27 17:00:00,1.63765,1.63775,1.63695,1.63755,182900000.0
2008-05-27 17:05:00,1.6376,1.6398,1.63755,1.63895,148000000.0
2008-05-27 17:10:00,1.639,1.63955,1.63805,1.63835,215500000.0
2008-05-27 17:15:00,1.6384,1.63875,1.63765,1.63775,102000000.0
2008-05-27 17:20:00,1.6378,1.6382,1.63705,1.6375,76400000.0
2008-05-27 17:25:00,1.6377,1.6381,1.63735,1.63765,120400000.0
2008-05-27 17:30:00,1.6376,1.63905,1.6376,1.63885,96000000.0
2008-05-27 17:35:00,1.6389,1.63905,1.63805,1.63905,90500000.0
2008-05-27 17:40:00,1.63905,1.64055,1.63895,1.64055,210500000.0
2008-05-27 17:45:00,1.64045,1.64135,1.64,1.64065,188300000.0
2008-05-27 17:50:00,1.64065,1.64075,1.6403,1.64035,137600000.0
2008-05-27 17:55:00,1.64035,1.6409,1.6402,1.64045,111700000.0
2008-05-27 18:00:00,1.64045,1.64085,1.6402,1.6405,79600000.0
2008-05-27 18:05:00,1.6406,1.64095,1.6398,1.6398,64600000.0
2008-05-27 18:10:00,1.6399,1.63995,1.63965,1.63985,32100000.0
2008-05-27 18:15:00,1.6399,1.64025,1.63955,1.63955,26000000.0
2008-05-27 18:20:00,1.6395,1.6396,1.6391,1.6391,33400000.0
2008-05-27 18:25:00,1.6392,1.6393,1.6383,1.6385,58000000.0
2008-05-27 18:30:00,1.6386,1.63865,1.6382,1.6386,44000000.0
2008-05-27 18:35:00,1.63855,1.63905,1.6385,1.63905,26500000.0
2008-05-27 18:40:00,1.63885,1.63925,1.6388,1.6391,25700000.0
2008-05-27 18:45:00,1.6392,1.6394,1.6387,1.63885,48800000.0
2008-05-27 18:50:00,1.63885,1.63935,1.6388,1.63925,55600000.0
2008-05-27 18:55:00,1.63925,1.6394,1.63855,1.6389,51100000.0
2008-05-27 19:00:00,1.63875,1.63905,1.63825,1.63825,38600000.0
2008-05-27 19:05:00,1.6383,1.63875,1.63815,1.63875,32100000.0
2008-05-27 19:10:00,1.63875,1.63875,1.6382,1.6382,26200000.0
2008-05-27 19:15:00,1.63815,1.6383,1.63745,1.6377,21400000.0
2008-05-27 19:20:00,1.63775,1.63845,1.63755,1.63845,21100000.0
2008-05-27 19:25:00,1.63835,1.6395,1.63835,1.6391,24700000.0
2008-05-27 19:30:00,1.6392,1.6393,1.63885,1.63885,34200000.0
2008-05-27 19:35:00,1.6386,1.63925,1.6386,1.6391,15400000.0
2008-05-27 19:40:00,1.639,1.63945,1.6389,1.63935,38500000.0
2008-05-27 19:45:00,1.63935,1.64005,1.6389,1.63985,63400000.0
2008-05-27 19:50:00,1.64005,1.64025,1.6393,1.63995,70300000.0
2008-05-27 19:55:00,1.63995,1.64005,1.6395,1.63975,59900000.0
2008-05-27 20:00:00,1.63985,1.6399,1.63895,1.6394,79000000.0
2008-05-27 20:05:00,1.6394,1.63945,1.63825,1.63825,59500000.0
2008-05-27 20:10:00,1.6382,1.63865,1.6378,1.6382,91600000.0
2008-05-27 20:15:00,1.6381,1.63865,1.6378,1.6379,78800000.0
2008-05-27 20:20:00,1.63795,1.6384,1.63765,1.63805,69600000.0
2008-05-27 20:25:00,1.63805,1.63805,1.6375,1.6379,41200000.0
2008-05-27 20:30:00,1.638,1.638,1.63745,1.63755,58600000.0
2008-05-27 20:35:00,1.6376,1.63835,1.6375,1.6377,106900000.0
2008-05-27 20:40:00,1.6379,1.63795,1.6374,1.63775,89000000.0
2008-05-27 20:45:00,1.6376,1.63845,1.6375,1.63825,43300000.0
2008-05-27 20:50:00,1.63825,1.63825,1.63755,1.63785,86400000.0
2008-05-27 20:55:00,1.63785,1.63835,1.6373,1.63805,90400000.0
2008-05-27 21:00:00,1.6382,1.63855,1.63775,1.63815,74100000.0
2008-05-27 21:05:00,1.6382,1.63855,1.6381,1.63825,44800000.0
2008-05-27 21:10:00,1.63825,1.63825,1.6378,1.6381,18900000.0
2008-05-27 21:15:00,1.63805,1.63805,1.63725,1.63755,33400000.0
2008-05-27 21:20:00,1.63755,1.6378,1.63745,1.63765,18100000.0
2008-05-27 21:25:00,1.63765,1.63785,1.63745,1.63765,30000000.0
2008-05-27 21:30:00,1.63775,1.63775,1.6363,1.6363,69000000.0
2008-05-27 21:35:00,1.63625,1.63655,1.63615,1.63625,43300000.0
2008-05-27 21:40:00,1.6362,1.63685,1.63545,1.63565,39500000.0
2008-05-27 21:45:00,1.6357,1.63685,1.63555,1.63615,55400000.0
2008-05-27 21:50:00,1.63695,1.6373,1.63675,1.63685,16000000.0
2008-05-27 21:55:00,1.6369,1.63695,1.6365,1.6367,21100000.0
2008-05-27 22:00:00,1.6366,1.6366,1.63535,1.6355,67900000.0
2008-05-27 22:05:00,1.63555,1.6365,1.6355,1.63635,39600000.0
2008-05-27 22:10:00,1.6363,1.637,1.6362,1.63675,22900000.0
2008-05-27 22:15:00,1.6369,1.6371,1.6362,1.63625,18800000.0
2008-05-27 22:20:00,1.6363,1.63645,1.63605,1.6362,15900000.0
2008-05-27 22:25:00,1.63625,1.63655,1.6362,1.63655,21400000.0
2008-05-27 22:30:00,1.63655,1.63665,1.63635,1.63655,29400000.0
2008-05-27 22:35:00,1.63655,1.63655,1.63595,1.636,19200000.0
2008-05-27 22:40:00,1.63605,1.63615,1.63575,1.63595,22200000.0
2008-05-27 22:45:00,1.63605,1.6361,1.63585,1.63595,14200000.0
2008-05-27 22:50:00,1.636,1.63665,1.6359,1.63665,25200000.0
2008-05-27 22:55:00,1.6366,1.6368,1.6366,1.6366,12200000.0
2008-05-27 23:00:00,1.6365,1.6368,1.6361,1.6363,161600000.0
2008-05-27 23:05:00,1.6361,1.6363,1.636,1.6361,64500000.0
2008-05-27 23:10:00,1.6361,1.6365,1.6359,1.6364,34000000.0
2008-05-27 23:15:00,1.6365,1.6365,1.636,1.6363,27900000.0
2008-05-27 23:20:00,1.6361,1.6361,1.6356,1.6358,19300000.0
2008-05-27 23:25:00,1.636,1.636,1.6358,1.6358,13600000.0
2008-05-27 23:30:00,1.6358,1.6359,1.6354,1.6355,98900000.0
2008-05-27 23:35:00,1.6356,1.6359,1.6344,1.6348,204300000.0
2008-05-27 23:40:00,1.6348,1.635,1.6341,1.6347,84400000.0
2008-05-27 23:45:00,1.6349,1.6349,1.6345,1.6347,77800000.0
2008-05-27 23:50:00,1.6347,1.6349,1.6345,1.6347,25800000.0
2008-05-27 23:55:00,1.63475,1.635,1.6347,1.6349,24900000.0
2008-05-28 00:00:00,1.635,1.6352,1.6342,1.6348,87800000.0
2008-05-28 00:05:00,1.6348,1.6355,1.6346,1.6355,157900000.0
2008-05-28 00:10:00,1.6355,1.6357,1.63515,1.6352,192500000.0
2008-05-28 00:15:00,1.6351,1.6354,1.6351,1.6351,127400000.0
2008-05-28 00:20:00,1.6351,1.6353,1.6349,1.6352,269200000.0
2008-05-28 00:25:00,1.6352,1.6357,1.6352,1.6354,73100000.0
2008-05-28 00:30:00,1.6354,1.636,1.63505,1.636,138300000.0
2008-05-28 00:35:00,1.636,1.6365,1.63595,1.636,311300000.0
2008-05-28 00:40:00,1.636,1.6363,1.6355,1.63615,121900000.0
2008-05-28 00:45:00,1.6362,1.6365,1.6361,1.6365,149700000.0
2008-05-28 00:50:00,1.6365,1.6365,1.6365,1.6365,10000000.0
2008-05-28 00:55:00,1.6365,1.6367,1.6365,1.6366,75000000.0
2008-05-28 01:00:00,1.6368,1.6368,1.6364,1.6366,67800000.0
2008-05-28 01:05:00,1.6365,1.6367,1.6365,1.6366,59200000.0
2008-05-28 01:10:00,1.6366,1.6367,1.6365,1.6366,37300000.0
2008-05-28 01:15:00,1.6367,1.6368,1.6359,1.6359,322100000.0
2008-05-28 01:20:00,1.6359,1.6364,1.6359,1.6361,143700000.0
2008-05-28 01:25:00,1.6361,1.63655,1.6359,1.63635,87700000.0
2008-05-28 01:30:00,1.6362,1.6367,1.6361,1.6367,24700000.0
2008-05-28 01:35:00,1.6368,1.63695,1.63655,1.63685,21500000.0
2008-05-28 01:40:00,1.63695,1.6373,1.6365,1.63655,78800000.0
2008-05-28 01:45:00,1.6366,1.63695,1.6363,1.6366,51300000.0
2008-05-28 01:50:00,1.63655,1.63675,1.6362,1.63675,38600000.0
2008-05-28 01:55:00,1.63685,1.6381,1.63685,1.6379,107700000.0
2008-05-28 02:00:00,1.6379,1.6382,1.6375,1.6378,115900000.0
2008-05-28 02:05:00,1.6378,1.6381,1.6372,1.6375,108700000.0
2008-05-28 02:10:00,1.6375,1.6381,1.6374,1.63755,73000000.0
2008-05-28 02:15:00,1.6375,1.63795,1.6369,1.6375,92600000.0
2008-05-28 02:20:00,1.6375,1.6377,1.6371,1.6374,111800000.0
2008-05-28 02:25:00,1.6374,1.6391,1.6374,1.6391,113300000.0
2008-05-28 02:30:00,1.639,1.6397,1.6385,1.63925,229000000.0
2008-05-28 02:35:00,1.6393,1.6393,1.6386,1.639,145600000.0
2008-05-28 02:40:00,1.639,1.6391,1.6383,1.63845,151000000.0
2008-05-28 02:45:00,1.6384,1.63855,1.638,1.6384,99100000.0
2008-05-28 02:50:00,1.6383,1.6384,1.6375,1.6378,115300000.0
2008-05-28 02:55:00,1.6378,1.6382,1.6373,1.6379,174000000.0
2008-05-28 03:00:00,1.63795,1.63875,1.63785,1.6382,145700000.0
2008-05-28 03:05:00,1.6382,1.6384,1.6378,1.6381,269200000.0
2008-05-28 03:10:00,1.63815,1.6387,1.63775,1.6382,119500000.0
2008-05-28 03:15:00,1.6381,1.63855,1.63795,1.6384,121600000.0
2008-05-28 03:20:00,1.6384,1.6385,1.6381,1.63825,110700000.0
2008-05-28 03:25:00,1.6382,1.6384,1.6379,1.6382,95300000.0
2008-05-28 03:30:00,1.6381,1.63875,1.63785,1.6381,240400000.0
2008-05-28 03:35:00,1.6381,1.6381,1.63765,1.638,99100000.0
2008-05-28 03:40:00,1.638,1.6382,1.6377,1.63805,61700000.0
2008-05-28 03:45:00,1.63815,1.6384,1.6376,1.63765,114100000.0
2008-05-28 03:50:00,1.63755,1.63765,1.6369,1.6369,214500000.0
2008-05-28 03:55:00,1.6369,1.63715,1.6338,1.6338,225800000.0
2008-05-28 04:00:00,1.6337,1.6357,1.6335,1.6356,277700000.0
2008-05-28 04:05:00,1.6355,1.636,1.6353,1.6357,171500000.0
2008-05-28 04:10:00,1.63585,1.63585,1.635,1.6353,82900000.0
2008-05-28 04:15:00,1.6353,1.6355,1.63505,1.6352,100000000.0
2008-05-28 04:20:00,1.6352,1.6352,1.6345,1.6347,55200000.0
2008-05-28 04:25:00,1.6347,1.6353,1.6345,1.635,105600000.0
2008-05-28 04:30:00,1.635,1.6351,1.6332,1.6332,227400000.0
2008-05-28 04:35:00,1.6332,1.6334,1.632,1.6325,251400000.0
2008-05-28 04:40:00,1.6325,1.633,1.63235,1.633,250900000.0
2008-05-28 04:45:00,1.633,1.634,1.63285,1.6336,384200000.0
2008-05-28 04:50:00,1.6335,1.6341,1.6333,1.6334,209700000.0
2008-05-28 04:55:00,1.6335,1.6336,1.6332,1.6333,89800000.0
2008-05-28 05:00:00,1.6333,1.63355,1.633,1.6333,87400000.0
2008-05-28 05:05:00,1.6333,1.6336,1.6329,1.63295,220100000.0
2008-05-28 05:10:00,1.6329,1.6334,1.63275,1.63315,93800000.0
2008-05-28 05:15:00,1.63315,1.63345,1.633,1.6331,57500000.0
2008-05-28 05:20:00,1.6331,1.6343,1.6329,1.6343,89800000.0
2008-05-28 05:25:00,1.6343,1.6347,1.6339,1.6344,63100000.0
2008-05-28 05:30:00,1.6344,1.6352,1.6342,1.6347,77700000.0
2008-05-28 05:35:00,1.6346,1.6349,1.63405,1.63475,47200000.0
2008-05-28 05:40:00,1.6347,1.63475,1.634,1.6343,68800000.0
2008-05-28 05:45:00,1.6343,1.6344,1.63385,1.6339,127900000.0
2008-05-28 05:50:00,1.634,1.6341,1.6337,1.6338,57800000.0
2008-05-28 05:55:00,1.6338,1.6339,1.6334,1.6334,105500000.0
2008-05-28 06:00:00,1.6334,1.6335,1.6327,1.633,209900000.0
2008-05-28 06:05:00,1.633,1.6333,1.633,1.6331,75200000.0
2008-05-28 06:10:00,1.63315,1.6336,1.63285,1.6332,102100000.0
2008-05-28 06:15:00,1.63325,1.6334,1.6329,1.6329,38300000.0
2008-05-28 06:20:00,1.6329,1.6337,1.6329,1.6336,125200000.0
2008-05-28 06:25:00,1.6337,1.6337,1.6332,1.6335,116000000.0
2008-05-28 06:30:00,1.63345,1.6338,1.6332,1.6332,123600000.0
2008-05-28 06:35:00,1.6332,1.6336,1.633,1.6333,84200000.0
2008-05-28 06:40:00,1.6333,1.63365,1.6332,1.6333,50400000.0
2008-05-28 06:45:00,1.63335,1.63385,1.6332,1.63375,77800000.0
2008-05-28 06:50:00,1.63375,1.6342,1.63295,1.6341,161500000.0
2008-05-28 06:55:00,1.6342,1.63435,1.6336,1.634,157500000.0
2008-05-28 07:00:00,1.634,1.6344,1.6339,1.6342,206300000.0
2008-05-28 07:05:00,1.6342,1.6342,1.6337,1.6342,225100000.0
2008-05-28 07:10:00,1.6342,1.6343,1.6339,1.6341,127400000.0
2008-05-28 07:15:00,1.6341,1.6342,1.6339,1.63405,425800000.0
2008-05-28 07:20:00,1.634,1.634,1.6334,1.6338,228600000.0
2008-05-28 07:25:00,1.6338,1.6341,1.6335,1.63395,214800000.0
2008-05-28 07:30:00,1.63395,1.6342,1.6332,1.6337,146200000.0
2008-05-28 07:35:00,1.63375,1.63435,1.6335,1.63385,192400000.0
2008-05-28 07:40:00,1.6338,1.63465,1.6338,1.63465,136600000.0
2008-05-28 07:45:00,1.6346,1.6347,1.63415,1.6342,87600000.0
2008-05-28 07:50:00,1.6341,1.63455,1.6339,1.6344,88300000.0
2008-05-28 07:55:00,1.63445,1.635,1.6341,1.6346,186700000.0
2008-05-28 08:00:00,1.63465,1.63575,1.63465,1.63545,129200000.0
2008-05-28 08:05:00,1.6354,1.6357,1.63535,1.63545,109100000.0
2008-05-28 08:10:00,1.63545,1.6364,1.6352,1.6362,223100000.0
2008-05-28 08:15:00,1.6361,1.6362,1.63525,1.63565,110100000.0
2008-05-28 08:20:00,1.6356,1.63585,1.63525,1.63565,94200000.0
2008-05-28 08:25:00,1.6356,1.636,1.6352,1.6353,106600000.0
2008-05-28 08:30:00,1.6354,1.6362,1.63515,1.636,100000000.0
2008-05-28 08:35:00,1.636,1.63635,1.6354,1.6357,93900000.0
2008-05-28 08:40:00,1.63575,1.6367,1.63565,1.63615,140200000.0
2008-05-28 08:45:00,1.6361,1.6361,1.63555,1.6357,82100000.0
2008-05-28 08:50:00,1.63575,1.63615,1.63495,1.6354,173300000.0
2008-05-28 08:55:00,1.6354,1.6358,1.63495,1.6356,125800000.0
2008-05-28 09:00:00,1.6356,1.63615,1.6353,1.63585,224900000.0
2008-05-28 09:05:00,1.6358,1.63635,1.6357,1.63605,109900000.0
2008-05-28 09:10:00,1.636,1.6361,1.6354,1.63565,168700000.0
2008-05-28 09:15:00,1.63575,1.63675,1.6349,1.63655,216500000.0
2008-05-28 09:20:00,1.63665,1.63675,1.63565,1.63615,214600000.0
2008-05-28 09:25:00,1.6363,1.63655,1.6351,1.63565,252500000.0
2008-05-28 09:30:00,1.6356,1.637,1.6356,1.63645,157500000.0
2008-05-28 09:35:00,1.63655,1.6367,1.636,1.63635,133900000.0
2008-05-28 09:40:00,1.6364,1.6369,1.63605,1.6365,159700000.0
2008-05-28 09:45:00,1.6366,1.63695,1.63615,1.63655,218500000.0
2008-05-28 09:50:00,1.6365,1.6372,1.63635,1.63675,174800000.0
2008-05-28 09:55:00,1.63675,1.6372,1.6367,1.6371,247000000.0
2008-05-28 10:00:00,1.63715,1.6379,1.6368,1.6375,262200000.0
2008-05-28 10:05:00,1.6375,1.6379,1.6369,1.6374,251400000.0
2008-05-28 10:10:00,1.63745,1.6378,1.63665,1.6371,248000000.0
2008-05-28 10:15:00,1.6371,1.6383,1.6367,1.63765,328400000.0
2008-05-28 10:20:00,1.6377,1.6383,1.637,1.6375,348000000.0
2008-05-28 10:25:00,1.6376,1.6382,1.6368,1.6376,259600000.0
2008-05-28 10:30:00,1.6376,1.6379,1.63705,1.6377,199500000.0
2008-05-28 10:35:00,1.63765,1.63865,1.63735,1.63815,180200000.0
2008-05-28 10:40:00,1.6381,1.63915,1.63785,1.63845,135800000.0
2008-05-28 10:45:00,1.63845,1.6389,1.6375,1.63785,130200000.0
2008-05-28 10:50:00,1.63785,1.63885,1.6377,1.63865,162600000.0
2008-05-28 10:55:00,1.6387,1.63895,1.63835,1.6387,82400000.0
2008-05-28 11:00:00,1.6387,1.63975,1.63775,1.63785,158200000.0
2008-05-28 11:05:00,1.63795,1.6382,1.63705,1.63765,167400000.0
2008-05-28 11:10:00,1.63755,1.6383,1.63715,1.63755,155800000.0
2008-05-28 11:15:00,1.63745,1.6386,1.63725,1.638,140900000.0
2008-05-28 11:20:00,1.63805,1.63825,1.6373,1.6374,83500000.0
2008-05-28 11:25:00,1.63745,1.6379,1.63695,1.6373,154900000.0
2008-05-28 11:30:00,1.63725,1.6378,1.63665,1.6373,198400000.0
2008-05-28 11:35:00,1.63735,1.6379,1.63705,1.6374,137800000.0
2008-05-28 11:40:00,1.6375,1.63765,1.63665,1.6368,187700000.0
2008-05-28 11:45:00,1.63675,1.63745,1.63635,1.63705,165800000.0
2008-05-28 11:50:00,1.63705,1.63785,1.63695,1.63745,145600000.0
2008-05-28 11:55:00,1.63745,1.63745,1.63645,1.63665,89000000.0
2008-05-28 12:00:00,1.63665,1.63755,1.63665,1.6373,146800000.0
2008-05-28 12:05:00,1.6374,1.63765,1.63635,1.63685,139200000.0
2008-05-28 12:10:00,1.6369,1.63725,1.6364,1.6368,350399996.0
2008-05-28 12:15:00,1.6368,1.63715,1.63645,1.63695,87900000.0
2008-05-28 12:20:00,1.6368,1.6372,1.63655,1.63655,64300000.0
2008-05-28 12:25:00,1.63655,1.63675,1.63635,1.63675,57100000.0
2008-05-28 12:30:00,1.63665,1.63795,1.63665,1.63745,151500000.0
2008-05-28 12:35:00,1.63745,1.63825,1.63725,1.63795,154500000.0
2008-05-28 12:40:00,1.63815,1.6383,1.6377,1.63775,76700000.0
2008-05-28 12:45:00,1.63775,1.63805,1.63695,1.63715,104300000.0
2008-05-28 12:50:00,1.63715,1.63735,1.63635,1.6371,137300000.0
2008-05-28 12:55:00,1.63705,1.63725,1.63605,1.63625,77400000.0
2008-05-28 13:00:00,1.63635,1.63645,1.63555,1.63575,197500000.0
2008-05-28 13:05:00,1.63575,1.63615,1.63535,1.63605,154800000.0
2008-05-28 13:10:00,1.6361,1.63685,1.63595,1.6363,85300000.0
2008-05-28 13:15:00,1.6365,1.6368,1.63455,1.63505,268800000.0
2008-05-28 13:20:00,1.63495,1.63555,1.63455,1.63525,193400000.0
2008-05-28 13:25:00,1.6353,1.63555,1.6347,1.63515,144600000.0
2008-05-28 13:30:00,1.63515,1.63565,1.63425,1.63495,142700000.0
2008-05-28 13:35:00,1.63495,1.63495,1.63405,1.63435,154300000.0
2008-05-28 13:40:00,1.63425,1.63495,1.63405,1.63435,110800000.0
2008-05-28 13:45:00,1.63435,1.63475,1.63405,1.63465,93800000.0
2008-05-28 13:50:00,1.63465,1.6348,1.6336,1.63455,89200000.0
2008-05-28 13:55:00,1.63455,1.63455,1.63385,1.634,96400000.0
2008-05-28 14:00:00,1.63405,1.63405,1.63315,1.63335,89400000.0
2008-05-28 14:05:00,1.63335,1.63365,1.63295,1.63325,115300000.0
2008-05-28 14:10:00,1.63325,1.63435,1.63315,1.63435,162800000.0
2008-05-28 14:15:00,1.634,1.6341,1.63225,1.6324,421900000.0
2008-05-28 14:20:00,1.63235,1.63345,1.6323,1.633,210600000.0
2008-05-28 14:25:00,1.63305,1.6339,1.6324,1.6324,145200000.0
2008-05-28 14:30:00,1.6324,1.63295,1.63015,1.6313,1137600000.0
2008-05-28 14:35:00,1.6314,1.6325,1.63105,1.6321,475000000.0
2008-05-28 14:40:00,1.6321,1.63285,1.6318,1.63195,463800001.0
2008-05-28 14:45:00,1.63205,1.63235,1.63145,1.6318,142400000.0
2008-05-28 14:50:00,1.6317,1.6319,1.6308,1.631,440800000.0
2008-05-28 14:55:00,1.6308,1.6316,1.6306,1.631,592400000.0
2008-05-28 15:00:00,1.6309,1.6312,1.6304,1.6307,371700000.0
2008-05-28 15:05:00,1.6307,1.6312,1.6302,1.6305,401685000.0
2008-05-28 15:10:00,1.6306,1.6312,1.6304,1.6308,250200000.0
2008-05-28 15:15:00,1.6307,1.6308,1.6302,1.6307,301710000.0
2008-05-28 15:20:00,1.6306,1.631,1.6302,1.6304,357855000.0
2008-05-28 15:25:00,1.6304,1.6311,1.6301,1.6307,542400000.0
2008-05-28 15:30:00,1.6307,1.6311,1.6301,1.6309,320800000.0
2008-05-28 15:35:00,1.6309,1.6318,1.6302,1.6303,355700000.0
2008-05-28 15:40:00,1.6303,1.6305,1.6294,1.6302,371750000.0
2008-05-28 15:45:00,1.6302,1.6306,1.6298,1.6304,258400000.0
2008-05-28 15:50:00,1.6304,1.631,1.6303,1.6304,319400000.0
2008-05-28 15:55:00,1.6304,1.631,1.6296,1.63,407200000.0
2008-05-28 16:00:00,1.63,1.6305,1.6295,1.6296,402400000.0
2008-05-28 16:05:00,1.6296,1.6303,1.6286,1.6294,299000000.0
2008-05-28 16:10:00,1.6294,1.6298,1.6288,1.6297,523300000.0
2008-05-28 16:15:00,1.6297,1.6303,1.6292,1.6297,457800000.0
2008-05-28 16:20:00,1.6297,1.6299,1.6286,1.6288,363100000.0
2008-05-28 16:25:00,1.6287,1.6291,1.6284,1.6284,471700000.0
2008-05-28 16:30:00,1.6285,1.6293,1.6284,1.629,370400000.0
2008-05-28 16:35:00,1.629,1.6293,1.6282,1.6282,329100000.0
2008-05-28 16:40:00,1.6283,1.6287,1.6282,1.6285,279400000.0
2008-05-28 16:45:00,1.6285,1.6289,1.6281,1.6284,361400000.0
2008-05-28 16:50:00,1.6284,1.6286,1.6271,1.6274,304100000.0
2008-05-28 16:55:00,1.6274,1.6278,1.6246,1.6246,673575000.0
2008-05-28 17:00:00,1.6246,1.6257,1.6245,1.6248,546900000.0
2008-05-28 17:05:00,1.6248,1.625,1.6241,1.6243,817200000.0
2008-05-28 17:10:00,1.6242,1.6253,1.6239,1.6252,465500000.0
2008-05-28 17:15:00,1.6252,1.6257,1.6249,1.6255,297700000.0
2008-05-28 17:20:00,1.6255,1.6258,1.6243,1.6258,435300000.0
2008-05-28 17:25:00,1.6257,1.6257,1.6245,1.6247,316700000.0
2008-05-28 17:30:00,1.6246,1.6254,1.6244,1.6253,291100000.0
2008-05-28 17:35:00,1.6252,1.6253,1.6244,1.6249,210000000.0
2008-05-28 17:40:00,1.6249,1.6252,1.6238,1.625,252100000.0
2008-05-28 17:45:00,1.625,1.6255,1.6246,1.6254,235200000.0
2008-05-28 17:50:00,1.6253,1.6258,1.6246,1.6248,220500000.0
2008-05-28 17:55:00,1.6249,1.6252,1.6244,1.6251,177200000.0
2008-05-28 18:00:00,1.6252,1.6261,1.6251,1.6253,205000000.0
2008-05-28 18:05:00,1.6253,1.6262,1.6252,1.6261,241900000.0
2008-05-28 18:10:00,1.6261,1.6272,1.6259,1.6267,273300000.0
2008-05-28 18:15:00,1.6266,1.6266,1.6258,1.6258,142100000.0
2008-05-28 18:20:00,1.6259,1.626,1.6249,1.6251,126000000.0
2008-05-28 18:25:00,1.625,1.6252,1.6245,1.6247,106700000.0
2008-05-28 18:30:00,1.6247,1.6255,1.6247,1.6253,53000000.0
2008-05-28 18:35:00,1.6253,1.6255,1.6246,1.625,71100000.0
2008-05-28 18:40:00,1.625,1.6251,1.6248,1.625,45100000.0
2008-05-28 18:45:00,1.625,1.6256,1.6249,1.6253,30200000.0
2008-05-28 18:50:00,1.6255,1.6256,1.6249,1.6256,58200000.0
2008-05-28 18:55:00,1.6256,1.6263,1.6246,1.6247,199100000.0
2008-05-28 19:00:00,1.6248,1.6252,1.6246,1.6248,209000000.0
2008-05-28 19:05:00,1.6248,1.6249,1.6242,1.6245,298900000.0
2008-05-28 19:10:00,1.6244,1.6246,1.6241,1.6243,232600000.0
2008-05-28 19:15:00,1.6243,1.6252,1.6238,1.6248,363500000.0
2008-05-28 19:20:00,1.625,1.6256,1.6248,1.6252,172400000.0
2008-05-28 19:25:00,1.6252,1.6253,1.6237,1.6243,176500000.0
2008-05-28 19:30:00,1.6242,1.6245,1.6231,1.6237,252000000.0
2008-05-28 19:35:00,1.6237,1.6242,1.6231,1.6241,209800000.0
2008-05-28 19:40:00,1.6242,1.6254,1.6241,1.6252,241600000.0
2008-05-28 19:45:00,1.6252,1.6256,1.6248,1.6252,158500000.0
2008-05-28 19:50:00,1.6252,1.6254,1.6245,1.6246,308900000.0
2008-05-28 19:55:00,1.6246,1.6251,1.6245,1.6251,105300000.0
2008-05-28 20:00:00,1.6251,1.6253,1.6245,1.625,140700000.0
2008-05-28 20:05:00,1.6249,1.6253,1.6243,1.6247,161700000.0
2008-05-28 20:10:00,1.6246,1.6251,1.6238,1.625,272800000.0
2008-05-28 20:15:00,1.6249,1.6258,1.6248,1.6249,185700000.0
2008-05-28 20:20:00,1.6249,1.6255,1.6246,1.6254,227600000.0
2008-05-28 20:25:00,1.6253,1.6253,1.6249,1.6251,40700000.0
2008-05-28 20:30:00,1.6251,1.6256,1.625,1.6255,102700000.0
2008-05-28 20:35:00,1.6255,1.6256,1.6242,1.6244,180100000.0
2008-05-28 20:40:00,1.6244,1.6248,1.6244,1.6245,128400000.0
2008-05-28 20:45:00,1.6244,1.6246,1.624,1.6245,197400000.0
2008-05-28 20:50:00,1.6246,1.6249,1.624,1.6245,223200000.0
2008-05-28 20:55:00,1.6245,1.6251,1.6243,1.625,195100000.0
2008-05-28 21:00:00,1.6249,1.6254,1.6249,1.6254,78900000.0
2008-05-28 21:05:00,1.6254,1.6258,1.6252,1.6257,123600000.0
2008-05-28 21:10:00,1.6257,1.6262,1.6256,1.626,128100000.0
2008-05-28 21:15:00,1.6261,1.6266,1.626,1.6264,202300000.0
2008-05-28 21:20:00,1.6265,1.6265,1.6261,1.6261,171400000.0
2008-05-28 21:25:00,1.6262,1.6263,1.6255,1.6257,154400000.0
2008-05-28 21:30:00,1.6257,1.6258,1.6249,1.625,172800000.0
2008-05-28 21:35:00,1.625,1.6257,1.6249,1.6253,107100000.0
2008-05-28 21:40:00,1.6253,1.6255,1.625,1.6251,118100000.0
2008-05-28 21:45:00,1.6251,1.6257,1.6251,1.6257,104900000.0
2008-05-28 21:50:00,1.6257,1.6257,1.6253,1.6256,106800000.0
2008-05-28 21:55:00,1.6256,1.6256,1.6249,1.6252,143400000.0
2008-05-28 22:00:00,1.6251,1.6253,1.625,1.6252,65200000.0
2008-05-28 22:05:00,1.6251,1.6252,1.6249,1.6251,85700000.0
2008-05-28 22:10:00,1.625,1.6252,1.6243,1.6245,88600000.0
2008-05-28 22:15:00,1.6245,1.6247,1.6243,1.6244,132100000.0
2008-05-28 22:20:00,1.6244,1.6246,1.6241,1.6243,52300000.0
2008-05-28 22:25:00,1.6245,1.6245,1.6239,1.6241,134200000.0
2008-05-28 22:30:00,1.6241,1.6248,1.624,1.6248,90500000.0
2008-05-28 22:35:00,1.6246,1.6247,1.624,1.6242,82750628.0
2008-05-28 22:40:00,1.6241,1.6246,1.6239,1.6244,92700000.0
2008-05-28 22:45:00,1.6245,1.6245,1.6242,1.6243,63000000.0
2008-05-28 22:50:00,1.6243,1.6247,1.6238,1.6238,96400000.0
2008-05-28 22:55:00,1.6238,1.6246,1.6235,1.6235,120500000.0
2008-05-28 23:00:00,1.6237,1.6247,1.6236,1.6244,108200000.0
2008-05-28 23:05:00,1.6243,1.6245,1.6241,1.6242,54800000.0
2008-05-28 23:10:00,1.6243,1.6246,1.6238,1.6242,74200000.0
2008-05-28 23:15:00,1.6242,1.6247,1.6239,1.6245,92700000.0
2008-05-28 23:20:00,1.6245,1.6246,1.6239,1.6244,67000000.0
2008-05-28 23:25:00,1.6244,1.6247,1.6242,1.6245,65100000.0
2008-05-28 23:30:00,1.6245,1.6252,1.6243,1.6246,115900000.0
2008-05-28 23:35:00,1.6245,1.6251,1.6244,1.625,86500000.0
2008-05-28 23:40:00,1.625,1.6255,1.6246,1.6253,132200000.0
2008-05-28 23:45:00,1.6253,1.6258,1.6252,1.6256,73200000.0
2008-05-28 23:50:00,1.6254,1.6255,1.6253,1.6254,14000000.0
2008-05-28 23:55:00,1.6253,1.626,1.6252,1.626,64900000.0
2008-05-29 00:00:00,1.626,1.6267,1.6259,1.6265,169400000.0
2008-05-29 00:05:00,1.6264,1.6265,1.6262,1.6264,68300000.0
2008-05-29 00:10:00,1.6264,1.6264,1.6263,1.6264,33500000.0
2008-05-29 00:15:00,1.6264,1.6264,1.6259,1.626,52800000.0
2008-05-29 00:20:00,1.626,1.6262,1.6258,1.626,85200000.0
2008-05-29 00:25:00,1.626,1.6261,1.6254,1.6257,87500000.0
2008-05-29 00:30:00,1.6257,1.6258,1.6255,1.6257,60900000.0
2008-05-29 00:35:00,1.6257,1.6263,1.6256,1.6258,178700000.0
2008-05-29 00:40:00,1.6258,1.6263,1.6257,1.626,115600000.0
2008-05-29 00:45:00,1.626,1.6266,1.6257,1.626,256500000.0
2008-05-29 00:50:00,1.626,1.6261,1.6256,1.626,161400000.0
2008-05-29 00:55:00,1.6259,1.6267,1.6256,1.6267,138600000.0
2008-05-29 01:00:00,1.6267,1.6267,1.6258,1.6262,112100000.0
2008-05-29 01:05:00,1.6263,1.6267,1.6261,1.6266,86700000.0
2008-05-29 01:10:00,1.6266,1.627,1.6265,1.6267,207600000.0
2008-05-29 01:15:00,1.6268,1.6269,1.6267,1.6268,61700000.0
2008-05-29 01:20:00,1.6268,1.6268,1.6258,1.626,194600000.0
2008-05-29 01:25:00,1.626,1.626,1.6254,1.6255,125600000.0
2008-05-29 01:30:00,1.6256,1.6258,1.6254,1.6257,65400000.0
2008-05-29 01:35:00,1.6257,1.6263,1.6256,1.6261,163900000.0
2008-05-29 01:40:00,1.6261,1.6263,1.6259,1.6262,71100000.0
2008-05-29 01:45:00,1.6262,1.6264,1.6251,1.6252,138400000.0
2008-05-29 01:50:00,1.6252,1.6255,1.6248,1.625,91200000.0
2008-05-29 01:55:00,1.625,1.6253,1.6244,1.625,141600000.0
2008-05-29 02:00:00,1.6249,1.6252,1.6246,1.6249,199200000.0
2008-05-29 02:05:00,1.6249,1.6251,1.6243,1.6245,157200000.0
2008-05-29 02:10:00,1.6245,1.6249,1.6242,1.6249,117200000.0
2008-05-29 02:15:00,1.6248,1.6249,1.6245,1.6246,95600000.0
2008-05-29 02:20:00,1.6246,1.6248,1.6245,1.6246,76000000.0
2008-05-29 02:25:00,1.6246,1.6247,1.6244,1.6245,63500000.0
2008-05-29 02:30:00,1.6245,1.6247,1.624,1.6247,96000000.0
2008-05-29 02:35:00,1.6247,1.6251,1.6244,1.6246,126600000.0
2008-05-29 02:40:00,1.6246,1.6249,1.6242,1.6246,154100000.0
2008-05-29 02:45:00,1.6246,1.6249,1.624,1.6242,80500000.0
2008-05-29 02:50:00,1.6242,1.6244,1.6236,1.624,111400000.0
2008-05-29 02:55:00,1.6241,1.6249,1.6239,1.6248,156500000.0
2008-05-29 03:00:00,1.6247,1.6254,1.6245,1.6251,195900000.0
2008-05-29 03:05:00,1.6251,1.6254,1.6248,1.6248,149900000.0
2008-05-29 03:10:00,1.6248,1.6254,1.6248,1.6249,77400000.0
2008-05-29 03:15:00,1.625,1.625,1.6245,1.6246,123900000.0
2008-05-29 03:20:00,1.6246,1.6246,1.6242,1.6246,155100000.0
2008-05-29 03:25:00,1.6246,1.6254,1.6242,1.6251,136500000.0
2008-05-29 03:30:00,1.6251,1.6287,1.6251,1.6273,280500000.0
2008-05-29 03:35:00,1.6272,1.6287,1.6271,1.6281,188500000.0
2008-05-29 03:40:00,1.6281,1.6282,1.6275,1.628,114600000.0
2008-05-29 03:45:00,1.628,1.6281,1.6277,1.628,90600000.0
2008-05-29 03:50:00,1.6281,1.6286,1.6281,1.6284,83300000.0
2008-05-29 03:55:00,1.6284,1.6284,1.6277,1.6279,183200000.0
2008-05-29 04:00:00,1.6279,1.6283,1.6268,1.6272,152400000.0
2008-05-29 04:05:00,1.6271,1.6273,1.6268,1.6268,113900000.0
2008-05-29 04:10:00,1.6271,1.6274,1.627,1.6274,52500000.0
2008-05-29 04:15:00,1.6274,1.6279,1.6273,1.6275,91400000.0
2008-05-29 04:20:00,1.6274,1.6276,1.6268,1.6269,102400000.0
2008-05-29 04:25:00,1.6269,1.6272,1.6265,1.6268,115000000.0
2008-05-29 04:30:00,1.6268,1.6272,1.6267,1.6267,56100000.0
2008-05-29 04:35:00,1.6267,1.6271,1.6267,1.627,49900000.0
2008-05-29 04:40:00,1.627,1.6271,1.6266,1.6268,42500000.0
2008-05-29 04:45:00,1.6268,1.6268,1.6264,1.6265,59800000.0
2008-05-29 04:50:00,1.6265,1.627,1.6265,1.6269,32700000.0
2008-05-29 04:55:00,1.6269,1.6275,1.6268,1.6271,78400000.0
2008-05-29 05:00:00,1.6271,1.6275,1.627,1.6271,63200000.0
2008-05-29 05:05:00,1.627,1.6276,1.627,1.6275,66900000.0
2008-05-29 05:10:00,1.6275,1.6278,1.6274,1.6277,28000000.0
2008-05-29 05:15:00,1.6276,1.628,1.6274,1.6278,66900000.0
2008-05-29 05:20:00,1.6278,1.6278,1.627,1.6274,116100000.0
2008-05-29 05:25:00,1.6274,1.6277,1.6274,1.6275,46300000.0
2008-05-29 05:30:00,1.6275,1.6279,1.6272,1.6275,85400000.0
2008-05-29 05:35:00,1.6274,1.6291,1.6272,1.6289,103800000.0
2008-05-29 05:40:00,1.6289,1.6295,1.6288,1.629,136000000.0
2008-05-29 05:45:00,1.6289,1.6291,1.6283,1.6285,127400000.0
2008-05-29 05:50:00,1.6286,1.6298,1.6286,1.629,194000000.0
2008-05-29 05:55:00,1.6291,1.6293,1.6281,1.6284,219300000.0
2008-05-29 06:00:00,1.6284,1.6288,1.6277,1.628,90700000.0
2008-05-29 06:05:00,1.628,1.6283,1.6274,1.6276,100100000.0
2008-05-29 06:10:00,1.6275,1.6279,1.6266,1.6269,151700000.0
2008-05-29 06:15:00,1.6269,1.627,1.626,1.6267,112800000.0
2008-05-29 06:20:00,1.6267,1.6268,1.626,1.6263,86900000.0
2008-05-29 06:25:00,1.6263,1.6278,1.6263,1.6277,136100000.0
2008-05-29 06:30:00,1.6276,1.6276,1.6268,1.6269,111700000.0
2008-05-29 06:35:00,1.6269,1.6271,1.6265,1.6269,74000000.0
2008-05-29 06:40:00,1.6269,1.6275,1.6268,1.6269,52300000.0
2008-05-29 06:45:00,1.6269,1.6273,1.6268,1.6271,72800000.0
2008-05-29 06:50:00,1.6271,1.628,1.627,1.6273,114500000.0
2008-05-29 06:55:00,1.6272,1.6276,1.6267,1.6271,108300000.0
2008-05-29 07:00:00,1.6271,1.6274,1.627,1.6273,52700000.0
2008-05-29 07:05:00,1.6273,1.6275,1.6271,1.6272,82200000.0
2008-05-29 07:10:00,1.6273,1.6275,1.6272,1.6273,44400000.0
2008-05-29 07:15:00,1.6273,1.6274,1.6269,1.6271,75100000.0
2008-05-29 07:20:00,1.6271,1.6273,1.6268,1.6268,54100000.0
2008-05-29 07:25:00,1.6268,1.6276,1.6264,1.6272,99900000.0
2008-05-29 07:30:00,1.6272,1.6276,1.6256,1.6259,224200000.0
2008-05-29 07:35:00,1.6261,1.6261,1.6252,1.6257,184200000.0
2008-05-29 07:40:00,1.6257,1.6259,1.6246,1.6248,130700000.0
2008-05-29 07:45:00,1.6249,1.6252,1.624,1.6243,179000000.0
2008-05-29 07:50:00,1.6243,1.6245,1.6233,1.6239,145500000.0
2008-05-29 07:55:00,1.6239,1.6243,1.6233,1.6242,182300000.0
2008-05-29 08:00:00,1.6242,1.6248,1.6229,1.6243,341200000.0
2008-05-29 08:05:00,1.6244,1.6247,1.6231,1.6234,313100000.0
2008-05-29 08:10:00,1.6234,1.6243,1.6226,1.6236,288300000.0
2008-05-29 08:15:00,1.6235,1.6247,1.623,1.6238,284800000.0
2008-05-29 08:20:00,1.6237,1.6249,1.6234,1.6239,237600000.0
2008-05-29 08:25:00,1.6239,1.6245,1.6234,1.6241,362200000.0
2008-05-29 08:30:00,1.624,1.6243,1.6235,1.6241,187700000.0
2008-05-29 08:35:00,1.6241,1.6248,1.624,1.6242,231000000.0
2008-05-29 08:40:00,1.6242,1.6244,1.6236,1.6236,169900000.0
2008-05-29 08:45:00,1.6238,1.6238,1.6227,1.6234,265900000.0
2008-05-29 08:50:00,1.6234,1.6241,1.6228,1.6231,267600000.0
2008-05-29 08:55:00,1.6232,1.6236,1.6228,1.623,168700000.0
2008-05-29 09:00:00,1.623,1.623,1.6218,1.6222,365300000.0
2008-05-29 09:05:00,1.6222,1.6226,1.6217,1.6221,276800000.0
2008-05-29 09:10:00,1.6222,1.6226,1.6216,1.6221,327600000.0
2008-05-29 09:15:00,1.6221,1.6224,1.6216,1.6223,214100000.0
2008-05-29 09:20:00,1.6223,1.6224,1.6218,1.6221,259700000.0
2008-05-29 09:25:00,1.6221,1.6224,1.6213,1.6222,220300000.0
2008-05-29 09:30:00,1.6222,1.6222,1.6212,1.6219,257000000.0
2008-05-29 09:35:00,1.6219,1.6227,1.6218,1.6223,398400000.0
2008-05-29 09:40:00,1.6223,1.6228,1.6219,1.6222,268300000.0
2008-05-29 09:45:00,1.6222,1.6232,1.622,1.6226,103800000.0
2008-05-29 09:50:00,1.6226,1.6228,1.6216,1.6218,106300000.0
2008-05-29 09:55:00,1.6219,1.6228,1.6212,1.6228,125300000.0
2008-05-29 10:00:00,1.6226,1.623,1.6214,1.6222,100700000.0
2008-05-29 10:05:00,1.622,1.6234,1.6218,1.6225,77900000.0
2008-05-29 10:10:00,1.6226,1.6226,1.6215,1.6216,82400000.0
2008-05-29 10:15:00,1.6216,1.6223,1.621,1.6212,115500000.0
2008-05-29 10:20:00,1.6212,1.6224,1.6208,1.6221,158600000.0
2008-05-29 10:25:00,1.6219,1.6222,1.6201,1.6208,206800000.0
2008-05-29 10:30:00,1.6208,1.6225,1.6206,1.6219,216900000.0
2008-05-29 10:35:00,1.6219,1.6219,1.6211,1.6216,171200000.0
2008-05-29 10:40:00,1.6218,1.6227,1.6216,1.6219,70300000.0
2008-05-29 10:45:00,1.6218,1.6224,1.6213,1.6218,69800000.0
2008-05-29 10:50:00,1.6219,1.623,1.6218,1.6228,86400000.0
2008-05-29 10:55:00,1.6226,1.623,1.6222,1.6224,60400000.0
2008-05-29 11:00:00,1.6224,1.6227,1.6214,1.6219,118300000.0
2008-05-29 11:05:00,1.6218,1.6225,1.6215,1.6224,97400000.0
2008-05-29 11:10:00,1.6224,1.6225,1.6217,1.6223,165400000.0
2008-05-29 11:15:00,1.6224,1.6236,1.6221,1.6233,104900000.0
2008-05-29 11:20:00,1.6232,1.6234,1.6222,1.6224,164200000.0
2008-05-29 11:25:00,1.6224,1.6227,1.622,1.6221,107100000.0
2008-05-29 11:30:00,1.6221,1.6237,1.6218,1.6232,83200000.0
2008-05-29 11:35:00,1.6232,1.6238,1.6227,1.6234,212800000.0
2008-05-29 11:40:00,1.6233,1.6241,1.6227,1.6228,120000000.0
2008-05-29 11:45:00,1.6228,1.6229,1.6219,1.6224,151700000.0
2008-05-29 11:50:00,1.6223,1.6227,1.6219,1.6224,60900000.0
2008-05-29 11:55:00,1.6224,1.6233,1.6224,1.6233,56600000.0
2008-05-29 12:00:00,1.6231,1.6234,1.6219,1.622,126500000.0
2008-05-29 12:05:00,1.622,1.622,1.6204,1.6209,56100000.0
2008-05-29 12:10:00,1.6209,1.6223,1.6208,1.6215,75400000.0
2008-05-29 12:15:00,1.6214,1.6219,1.6207,1.6216,174800001.0
2008-05-29 12:20:00,1.6216,1.6225,1.6213,1.622,178200000.0
2008-05-29 12:25:00,1.622,1.6232,1.622,1.6227,76100000.0
2008-05-29 12:30:00,1.6227,1.6228,1.6223,1.6225,66800000.0
2008-05-29 12:35:00,1.6225,1.6227,1.6215,1.6223,121000000.0
2008-05-29 12:40:00,1.6224,1.6225,1.6214,1.6216,71700000.0
2008-05-29 12:45:00,1.6215,1.6226,1.6214,1.6222,54900000.0
2008-05-29 12:50:00,1.6222,1.6226,1.6218,1.6223,52500000.0
2008-05-29 12:55:00,1.6224,1.6226,1.6209,1.6209,51500000.0
2008-05-29 13:00:00,1.6208,1.6215,1.6205,1.6206,67100000.0
2008-05-29 13:05:00,1.6205,1.6216,1.6204,1.6206,166900000.0
2008-05-29 13:10:00,1.6204,1.6214,1.6201,1.6211,469600000.0
2008-05-29 13:15:00,1.6211,1.6221,1.621,1.6215,340400000.0
2008-05-29 13:20:00,1.6213,1.6222,1.6213,1.6222,349800000.0
2008-05-29 13:25:00,1.622,1.6225,1.6215,1.6217,132900000.0
2008-05-29 13:30:00,1.6217,1.623,1.6216,1.623,89900000.0
2008-05-29 13:35:00,1.6228,1.623,1.6224,1.6229,34200000.0
2008-05-29 13:40:00,1.6229,1.6231,1.6215,1.6218,105400000.0
2008-05-29 13:45:00,1.6219,1.6227,1.6215,1.6217,99100000.0
2008-05-29 13:50:00,1.6216,1.6226,1.6212,1.6225,92700000.0
2008-05-29 13:55:00,1.6225,1.623,1.622,1.6229,164900000.0
2008-05-29 14:00:00,1.6227,1.6231,1.6224,1.623,69200000.0
2008-05-29 14:05:00,1.6229,1.6233,1.6227,1.6227,33400000.0
2008-05-29 14:10:00,1.6227,1.6228,1.621,1.6211,125600000.0
2008-05-29 14:15:00,1.6213,1.6219,1.6206,1.6206,81200000.0
2008-05-29 14:20:00,1.6206,1.6221,1.6204,1.6217,78500000.0
2008-05-29 14:25:00,1.6218,1.6232,1.6216,1.6217,176100000.0
2008-05-29 14:30:00,1.6215,1.6239,1.6215,1.6222,211900000.0
2008-05-29 14:35:00,1.6222,1.623,1.6213,1.6214,81400000.0
2008-05-29 14:40:00,1.6216,1.6232,1.6213,1.6216,101700000.0
2008-05-29 14:45:00,1.6216,1.6226,1.6216,1.6218,90000000.0
2008-05-29 14:50:00,1.6218,1.623,1.6212,1.6218,105000000.0
2008-05-29 14:55:00,1.6218,1.6232,1.6218,1.6225,108800000.0
2008-05-29 15:00:00,1.6224,1.6225,1.6188,1.6191,350400000.0
2008-05-29 15:05:00,1.6191,1.6206,1.6186,1.6206,876900000.0
2008-05-29 15:10:00,1.6206,1.6214,1.6202,1.6212,867800000.0
2008-05-29 15:15:00,1.6211,1.6223,1.6204,1.6221,594000000.0
2008-05-29 15:20:00,1.6222,1.623,1.622,1.6228,384300000.0
2008-05-29 15:25:00,1.6229,1.6229,1.6217,1.622,515900000.0
2008-05-29 15:30:00,1.6221,1.6227,1.6217,1.6225,422000000.0
2008-05-29 15:35:00,1.6225,1.6232,1.6223,1.6232,362100000.0
2008-05-29 15:40:00,1.6232,1.6241,1.623,1.623,412400000.0
2008-05-29 15:45:00,1.623,1.626,1.6229,1.6254,424800000.0
2008-05-29 15:50:00,1.6255,1.6263,1.625,1.6259,480400000.0
2008-05-29 15:55:00,1.6258,1.6259,1.6241,1.6241,122400000.0
2008-05-29 16:00:00,1.6242,1.6246,1.6236,1.6243,189000000.0
2008-05-29 16:05:00,1.6243,1.6249,1.6238,1.6246,80900000.0
2008-05-29 16:10:00,1.6246,1.6262,1.6246,1.6257,106300000.0
2008-05-29 16:15:00,1.6257,1.6276,1.6253,1.6267,198000001.0
2008-05-29 16:20:00,1.6268,1.6278,1.6247,1.6252,236000000.0
2008-05-29 16:25:00,1.6251,1.6262,1.6247,1.6259,110800000.0
2008-05-29 16:30:00,1.6258,1.6264,1.6241,1.6246,519300000.0
2008-05-29 16:35:00,1.6246,1.6252,1.6237,1.6241,514400000.0
2008-05-29 16:40:00,1.6241,1.6242,1.6223,1.6232,401200000.0
2008-05-29 16:45:00,1.6232,1.624,1.6227,1.6238,187600000.0
2008-05-29 16:50:00,1.6236,1.624,1.6228,1.6233,228600000.0
2008-05-29 16:55:00,1.6233,1.6248,1.6225,1.6245,469400000.0
2008-05-29 17:00:00,1.6244,1.6246,1.6225,1.6232,244700000.0
2008-05-29 17:05:00,1.6232,1.6238,1.6229,1.6235,249300000.0
2008-05-29 17:10:00,1.6235,1.6236,1.6227,1.6232,190200000.0
2008-05-29 17:15:00,1.623,1.6238,1.623,1.6237,94900000.0
2008-05-29 17:20:00,1.6237,1.624,1.6231,1.6231,121600000.0
2008-05-29 17:25:00,1.6231,1.6234,1.6228,1.6232,215900000.0
2008-05-29 17:30:00,1.6232,1.6243,1.623,1.6238,163200000.0
2008-05-29 17:35:00,1.6236,1.626,1.6233,1.6259,239100000.0
2008-05-29 17:40:00,1.6258,1.6264,1.6251,1.6263,202200000.0
2008-05-29 17:45:00,1.6262,1.6265,1.6255,1.6257,198000000.0
2008-05-29 17:50:00,1.6257,1.6267,1.6256,1.626,192300000.0
2008-05-29 17:55:00,1.626,1.6269,1.6257,1.6267,120100000.0
2008-05-29 18:00:00,1.6265,1.6266,1.6254,1.6261,177900000.0
2008-05-29 18:05:00,1.6261,1.6262,1.6248,1.6252,126800000.0
2008-05-29 18:10:00,1.6251,1.6253,1.6247,1.625,164900000.0
2008-05-29 18:15:00,1.625,1.6252,1.6243,1.6244,114300000.0
2008-05-29 18:20:00,1.6244,1.6246,1.6239,1.6245,223700000.0
2008-05-29 18:25:00,1.6245,1.6248,1.6244,1.6247,71800000.0
2008-05-29 18:30:00,1.6247,1.625,1.624,1.624,40400000.0
2008-05-29 18:35:00,1.6242,1.6247,1.6238,1.624,84600000.0
2008-05-29 18:40:00,1.624,1.6253,1.6238,1.6253,105700000.0
2008-05-29 18:45:00,1.6252,1.6255,1.6245,1.6247,97000000.0
2008-05-29 18:50:00,1.6247,1.6252,1.6244,1.6248,139000000.0
2008-05-29 18:55:00,1.6248,1.6249,1.624,1.6245,112200000.0
2008-05-29 19:00:00,1.6245,1.6249,1.6235,1.6236,114800000.0
2008-05-29 19:05:00,1.6236,1.624,1.623,1.6238,292500000.0
2008-05-29 19:10:00,1.6237,1.6244,1.6235,1.6243,77900000.0
2008-05-29 19:15:00,1.6243,1.6259,1.6242,1.6245,144900000.0
2008-05-29 19:20:00,1.6246,1.6248,1.6235,1.6236,180100000.0
2008-05-29 19:25:00,1.6236,1.6243,1.6235,1.6236,125500000.0
2008-05-29 19:30:00,1.6236,1.624,1.6224,1.6232,96900000.0
2008-05-29 19:35:00,1.623,1.6241,1.623,1.624,87200000.0
2008-05-29 19:40:00,1.624,1.6243,1.6238,1.624,29200000.0
2008-05-29 19:45:00,1.624,1.624,1.6228,1.6237,104500000.0
2008-05-29 19:50:00,1.6235,1.6242,1.6233,1.6235,113100000.0
2008-05-29 19:55:00,1.6236,1.6237,1.6226,1.6231,122400000.0
2008-05-29 20:00:00,1.6231,1.6231,1.6225,1.6228,60500000.0
2008-05-29 20:05:00,1.6228,1.6228,1.6221,1.6224,78400000.0
2008-05-29 20:10:00,1.6224,1.6224,1.6215,1.6217,159200000.0
2008-05-29 20:15:00,1.6217,1.6225,1.6216,1.6222,91200000.0
2008-05-29 20:20:00,1.6223,1.6229,1.6218,1.6222,109000000.0
2008-05-29 20:25:00,1.6221,1.6235,1.622,1.6234,96000000.0
2008-05-29 20:30:00,1.6234,1.6234,1.6225,1.6233,62600000.0
2008-05-29 20:35:00,1.6232,1.6237,1.6226,1.6229,138600000.0
2008-05-29 20:40:00,1.6229,1.6231,1.622,1.6222,72700000.0
2008-05-29 20:45:00,1.6222,1.6225,1.6218,1.6218,88200000.0
2008-05-29 20:50:00,1.6218,1.6222,1.6213,1.622,164000000.0
2008-05-29 20:55:00,1.6221,1.6233,1.6221,1.6227,74700000.0
2008-05-29 21:00:00,1.6227,1.6229,1.622,1.6222,174800000.0
2008-05-29 21:05:00,1.6222,1.6225,1.6217,1.622,69100000.0
2008-05-29 21:10:00,1.6222,1.6225,1.6215,1.6222,94700000.0
2008-05-29 21:15:00,1.6223,1.6226,1.6222,1.6226,25300000.0
2008-05-29 21:20:00,1.6226,1.6228,1.622,1.6228,55700000.0
2008-05-29 21:25:00,1.6229,1.6238,1.6228,1.6228,50700000.0
2008-05-29 21:30:00,1.6229,1.6239,1.6229,1.6238,31400000.0
2008-05-29 21:35:00,1.6238,1.6238,1.622,1.622,36600000.0
2008-05-29 21:40:00,1.622,1.6226,1.622,1.6224,71300000.0
2008-05-29 21:45:00,1.6225,1.6226,1.6212,1.6216,173600000.0
2008-05-29 21:50:00,1.6216,1.6219,1.6211,1.6217,39200000.0
2008-05-29 21:55:00,1.6217,1.6217,1.6209,1.621,80800000.0
2008-05-29 22:00:00,1.621,1.6221,1.621,1.621,67400000.0
2008-05-29 22:05:00,1.6211,1.6214,1.621,1.621,51700000.0
2008-05-29 22:10:00,1.621,1.6212,1.621,1.621,31400000.0
2008-05-29 22:15:00,1.621,1.6211,1.6207,1.6211,30700000.0
2008-05-29 22:20:00,1.6211,1.6215,1.6211,1.6215,41700000.0
2008-05-29 22:25:00,1.6215,1.6216,1.6214,1.6216,24700000.0
2008-05-29 22:30:00,1.6216,1.6217,1.6215,1.6217,19200000.0
2008-05-29 22:35:00,1.6218,1.6218,1.6214,1.6216,26600000.0
2008-05-29 22:40:00,1.6216,1.6222,1.6214,1.6222,47300000.0
2008-05-29 22:45:00,1.6222,1.6234,1.622,1.6232,71600000.0
2008-05-29 22:50:00,1.6232,1.6242,1.6227,1.6241,112700000.0
2008-05-29 22:55:00,1.6241,1.6245,1.6233,1.6234,119400000.0
2008-05-29 23:00:00,1.6236,1.624,1.6231,1.6237,91900000.0
2008-05-29 23:05:00,1.6237,1.6241,1.6235,1.6236,29500000.0
2008-05-29 23:10:00,1.6237,1.624,1.6233,1.6238,35800000.0
2008-05-29 23:15:00,1.6239,1.6242,1.6234,1.6235,68500000.0
2008-05-29 23:20:00,1.6235,1.6237,1.6234,1.6235,58500000.0
2008-05-29 23:25:00,1.6234,1.6236,1.6234,1.6235,45900000.0
2008-05-29 23:30:00,1.6236,1.6244,1.6234,1.6236,57100000.0
2008-05-29 23:35:00,1.6236,1.6248,1.62345,1.6247,53500000.0
2008-05-29 23:40:00,1.6248,1.6252,1.6243,1.6245,76500000.0
2008-05-29 23:45:00,1.6245,1.6246,1.6239,1.6242,50800000.0
2008-05-29 23:50:00,1.6242,1.6242,1.6237,1.6238,16700000.0
2008-05-29 23:55:00,1.6236,1.6238,1.6231,1.6233,33000000.0
2008-05-30 00:00:00,1.6234,1.6234,1.6223,1.6227,122700000.0
2008-05-30 00:05:00,1.6227,1.6229,1.6221,1.6223,55000000.0
2008-05-30 00:10:00,1.6224,1.6224,1.6219,1.6219,50800000.0
2008-05-30 00:15:00,1.6219,1.6222,1.6219,1.622,22700000.0
2008-05-30 00:20:00,1.622,1.6226,1.622,1.6225,108200000.0
2008-05-30 00:25:00,1.6225,1.6225,1.6217,1.6218,36000000.0
2008-05-30 00:30:00,1.6218,1.6223,1.6216,1.6222,86600000.0
2008-05-30 00:35:00,1.6222,1.6227,1.6222,1.6225,58000000.0
2008-05-30 00:40:00,1.6224,1.6232,1.6224,1.6231,79500000.0
2008-05-30 00:45:00,1.6231,1.6231,1.6215,1.6219,72700000.0
2008-05-30 00:50:00,1.6219,1.6222,1.6212,1.6222,98700000.0
2008-05-30 00:55:00,1.6222,1.6227,1.6217,1.6219,177600000.0
2008-05-30 01:00:00,1.6221,1.6221,1.6213,1.6217,82000000.0
2008-05-30 01:05:00,1.6217,1.6225,1.6217,1.6224,80600000.0
2008-05-30 01:10:00,1.6224,1.6228,1.622,1.6222,164900000.0
2008-05-30 01:15:00,1.6222,1.6229,1.6222,1.6229,78900000.0
2008-05-30 01:20:00,1.6229,1.6229,1.6223,1.6227,137500000.0
2008-05-30 01:25:00,1.6226,1.6243,1.6226,1.6239,136700000.0
2008-05-30 01:30:00,1.6239,1.6242,1.6231,1.6231,119400000.0
2008-05-30 01:35:00,1.6232,1.6234,1.6226,1.6231,89200000.0
2008-05-30 01:40:00,1.6231,1.6239,1.6231,1.6237,58500000.0
2008-05-30 01:45:00,1.6237,1.624,1.6236,1.6239,37100000.0
2008-05-30 01:50:00,1.6238,1.6239,1.6236,1.6238,64700000.0
2008-05-30 01:55:00,1.6238,1.6239,1.6228,1.6232,52700000.0
2008-05-30 02:00:00,1.6231,1.6236,1.6225,1.6225,96400000.0
2008-05-30 02:05:00,1.6226,1.6234,1.6224,1.6234,94900000.0
2008-05-30 02:10:00,1.6234,1.6234,1.6224,1.6229,134900000.0
2008-05-30 02:15:00,1.6228,1.6232,1.6226,1.6229,90300000.0
2008-05-30 02:20:00,1.6229,1.6234,1.6227,1.6233,83300000.0
2008-05-30 02:25:00,1.6233,1.6233,1.6223,1.6227,125200000.0
2008-05-30 02:30:00,1.6229,1.6231,1.6225,1.6228,87500000.0
2008-05-30 02:35:00,1.6228,1.6234,1.6228,1.6231,96900000.0
2008-05-30 02:40:00,1.6231,1.6234,1.6224,1.6234,147600000.0
2008-05-30 02:45:00,1.6233,1.6235,1.6227,1.6232,95200000.0
2008-05-30 02:50:00,1.6232,1.6245,1.6227,1.6244,158200000.0
2008-05-30 02:55:00,1.6243,1.6248,1.6236,1.6247,143400000.0
2008-05-30 03:00:00,1.6247,1.6249,1.6241,1.6248,163700000.0
2008-05-30 03:05:00,1.6248,1.6254,1.6245,1.6249,83600000.0
2008-05-30 03:10:00,1.6248,1.6257,1.6245,1.6254,151900000.0
2008-05-30 03:15:00,1.6256,1.6258,1.6251,1.6256,120200000.0
2008-05-30 03:20:00,1.6256,1.6257,1.6248,1.6252,92400000.0
2008-05-30 03:25:00,1.6253,1.6256,1.6249,1.6253,116100000.0
2008-05-30 03:30:00,1.6254,1.6263,1.6251,1.6254,213700000.0
2008-05-30 03:35:00,1.6254,1.6269,1.6253,1.6265,219700000.0
2008-05-30 03:40:00,1.6265,1.6268,1.6261,1.6265,156500000.0
2008-05-30 03:45:00,1.6265,1.6265,1.6257,1.626,122800000.0
2008-05-30 03:50:00,1.6259,1.6262,1.625,1.6254,114900000.0
2008-05-30 03:55:00,1.6255,1.6267,1.6254,1.6264,109100000.0
2008-05-30 04:00:00,1.6264,1.6265,1.6258,1.626,120200000.0
2008-05-30 04:05:00,1.6261,1.6262,1.6251,1.6257,83800000.0
2008-05-30 04:10:00,1.6255,1.6258,1.6254,1.6256,45800000.0
2008-05-30 04:15:00,1.6256,1.626,1.6255,1.6256,66600000.0
2008-05-30 04:20:00,1.6256,1.6262,1.6255,1.6259,148500000.0
2008-05-30 04:25:00,1.6259,1.6262,1.6255,1.6258,99800000.0
2008-05-30 04:30:00,1.6256,1.6258,1.6256,1.6257,31500000.0
2008-05-30 04:35:00,1.6257,1.6261,1.6256,1.6259,12900000.0
2008-05-30 04:40:00,1.626,1.6261,1.6257,1.6259,14100000.0
2008-05-30 04:45:00,1.6259,1.626,1.6249,1.6253,114000000.0
2008-05-30 04:50:00,1.6252,1.6254,1.6246,1.6252,97000000.0
2008-05-30 04:55:00,1.6252,1.6254,1.6239,1.6243,124900000.0
2008-05-30 05:00:00,1.6244,1.6247,1.6241,1.6244,69200000.0
2008-05-30 05:05:00,1.6244,1.6252,1.6241,1.6248,112700000.0
2008-05-30 05:10:00,1.625,1.6257,1.6248,1.6248,97600000.0
2008-05-30 05:15:00,1.6248,1.625,1.6244,1.6247,85800000.0
2008-05-30 05:20:00,1.6247,1.6247,1.6245,1.6245,48300000.0
2008-05-30 05:25:00,1.6246,1.6249,1.6244,1.6246,39000000.0
2008-05-30 05:30:00,1.6246,1.6248,1.6236,1.6243,98700000.0
2008-05-30 05:35:00,1.6243,1.6247,1.6242,1.6245,110500000.0
2008-05-30 05:40:00,1.6246,1.6246,1.6241,1.6242,39600000.0
2008-05-30 05:45:00,1.6242,1.6243,1.6239,1.6241,99800000.0
2008-05-30 05:50:00,1.6241,1.6242,1.6237,1.624,122000000.0
2008-05-30 05:55:00,1.6239,1.6241,1.6238,1.624,129600000.0
2008-05-30 06:00:00,1.6241,1.6241,1.6234,1.6238,54500000.0
2008-05-30 06:05:00,1.6239,1.6241,1.6236,1.6239,72200000.0
2008-05-30 06:10:00,1.6239,1.624,1.6236,1.6236,42900000.0
2008-05-30 06:15:00,1.6238,1.6238,1.6226,1.6231,74900000.0
2008-05-30 06:20:00,1.6231,1.6234,1.6231,1.6234,58100000.0
2008-05-30 06:25:00,1.6233,1.6235,1.6227,1.6233,56200000.0
2008-05-30 06:30:00,1.6234,1.6234,1.6223,1.6228,88400000.0
2008-05-30 06:35:00,1.6228,1.6231,1.6223,1.6227,49000000.0
2008-05-30 06:40:00,1.6228,1.6231,1.6225,1.6231,61700000.0
2008-05-30 06:45:00,1.6231,1.6233,1.6231,1.6232,35900000.0
2008-05-30 06:50:00,1.6233,1.6241,1.6233,1.6238,87900000.0
2008-05-30 06:55:00,1.6238,1.6242,1.6237,1.624,92100000.0
2008-05-30 07:00:00,1.624,1.6242,1.6231,1.6235,121300000.0
2008-05-30 07:05:00,1.6235,1.6238,1.6234,1.6237,40000000.0
2008-05-30 07:10:00,1.6237,1.624,1.6236,1.624,75600000.0
2008-05-30 07:15:00,1.624,1.6241,1.6237,1.624,100400000.0
2008-05-30 07:20:00,1.6239,1.6242,1.6233,1.6235,121600000.0
2008-05-30 07:25:00,1.6235,1.6243,1.6232,1.6237,101600000.0
2008-05-30 07:30:00,1.6237,1.6242,1.6236,1.624,78900000.0
2008-05-30 07:35:00,1.624,1.6241,1.6236,1.6237,94200000.0
2008-05-30 07:40:00,1.6238,1.6241,1.6234,1.6236,77500000.0
2008-05-30 07:45:00,1.6236,1.6242,1.6231,1.6237,194600000.0
2008-05-30 07:50:00,1.6238,1.6243,1.6235,1.6243,114700000.0
2008-05-30 07:55:00,1.6243,1.6246,1.6237,1.6237,123500000.0
2008-05-30 08:00:00,1.6237,1.6237,1.6211,1.6211,501800000.0
2008-05-30 08:05:00,1.621,1.6216,1.6201,1.6206,396300000.0
2008-05-30 08:10:00,1.6205,1.6216,1.6203,1.6212,411600000.0
2008-05-30 08:15:00,1.6213,1.622,1.6209,1.6219,288700000.0
2008-05-30 08:20:00,1.6219,1.6228,1.6209,1.6209,369700000.0
2008-05-30 08:25:00,1.6209,1.6217,1.6204,1.6213,236600000.0
2008-05-30 08:30:00,1.6213,1.6215,1.6203,1.6211,300500000.0
2008-05-30 08:35:00,1.6211,1.6215,1.6206,1.6214,233500000.0
2008-05-30 08:40:00,1.6214,1.6218,1.6208,1.621,291700000.0
2008-05-30 08:45:00,1.621,1.6213,1.6204,1.6208,271600000.0
2008-05-30 08:50:00,1.6209,1.6215,1.6206,1.6207,294800000.0
2008-05-30 08:55:00,1.6206,1.6214,1.6201,1.6202,259200000.0
2008-05-30 09:00:00,1.6201,1.6222,1.62,1.6221,332500000.0
2008-05-30 09:05:00,1.6219,1.6229,1.6217,1.6223,249100000.0
2008-05-30 09:10:00,1.6223,1.6227,1.6216,1.6216,345500000.0
2008-05-30 09:15:00,1.6216,1.6223,1.6211,1.6218,360100000.0
2008-05-30 09:20:00,1.6216,1.6224,1.6213,1.6215,390800000.0
2008-05-30 09:25:00,1.6214,1.6223,1.621,1.6221,327600000.0
2008-05-30 09:30:00,1.6221,1.6221,1.6209,1.621,297100000.0
2008-05-30 09:35:00,1.6212,1.6214,1.6205,1.6211,247800000.0
2008-05-30 09:40:00,1.6211,1.6215,1.6206,1.6212,328800000.0
2008-05-30 09:45:00,1.6212,1.6219,1.6211,1.6217,248500000.0
2008-05-30 09:50:00,1.6217,1.6217,1.6205,1.6209,215800000.0
2008-05-30 09:55:00,1.6209,1.6211,1.6204,1.6208,226400000.0
2008-05-30 10:00:00,1.6208,1.6211,1.6202,1.6205,224800000.0
2008-05-30 10:05:00,1.6205,1.6206,1.6196,1.6202,293500000.0
2008-05-30 10:10:00,1.6201,1.6219,1.6199,1.6219,277200000.0
2008-05-30 10:15:00,1.6218,1.622,1.621,1.6215,293200000.0
2008-05-30 10:20:00,1.6215,1.6222,1.6211,1.622,372100000.0
2008-05-30 10:25:00,1.622,1.6227,1.6217,1.6225,253500000.0
2008-05-30 10:30:00,1.6225,1.6228,1.6218,1.6221,399200000.0
2008-05-30 10:35:00,1.6222,1.6227,1.6219,1.6225,272200000.0
2008-05-30 10:40:00,1.6225,1.623,1.6221,1.6227,283500000.0
2008-05-30 10:45:00,1.6227,1.6233,1.6224,1.6225,313100000.0
2008-05-30 10:50:00,1.6226,1.6229,1.622,1.6224,325700000.0
2008-05-30 10:55:00,1.6225,1.6236,1.6222,1.6231,257900000.0
2008-05-30 11:00:00,1.623,1.6232,1.6221,1.6222,355700000.0
2008-05-30 11:05:00,1.6222,1.6222,1.6213,1.6217,314000000.0
2008-05-30 11:10:00,1.6217,1.6224,1.6211,1.6223,331100000.0
2008-05-30 11:15:00,1.6223,1.6228,1.622,1.622,213100000.0
2008-05-30 11:20:00,1.622,1.6223,1.6214,1.6214,250100000.0
2008-05-30 11:25:00,1.6214,1.6214,1.62,1.621,227300000.0
2008-05-30 11:30:00,1.621,1.6211,1.6206,1.6208,144100000.0
2008-05-30 11:35:00,1.6208,1.6215,1.6199,1.6213,297700000.0
2008-05-30 11:40:00,1.6213,1.6219,1.621,1.6211,308000000.0
2008-05-30 11:45:00,1.6211,1.6218,1.6201,1.6201,326800000.0
2008-05-30 11:50:00,1.6201,1.6216,1.6201,1.6208,235000000.0
2008-05-30 11:55:00,1.6208,1.6215,1.6208,1.6215,154000000.0
2008-05-30 12:00:00,1.6215,1.6224,1.6215,1.6222,224300000.0
2008-05-30 12:05:00,1.6222,1.6223,1.6213,1.6221,314800000.0
2008-05-30 12:10:00,1.622,1.6223,1.6211,1.6211,151800000.0
2008-05-30 12:15:00,1.6211,1.6216,1.6198,1.6207,241800000.0
2008-05-30 12:20:00,1.6207,1.621,1.6204,1.6205,190200000.0
2008-05-30 12:25:00,1.6205,1.621,1.62,1.6202,221200000.0
2008-05-30 12:30:00,1.6203,1.6204,1.6196,1.62,369400000.0
2008-05-30 12:35:00,1.62,1.6202,1.6193,1.6202,232100000.0
2008-05-30 12:40:00,1.6202,1.6206,1.6198,1.62,158800000.0
2008-05-30 12:45:00,1.62,1.6211,1.6199,1.6211,326700000.0
2008-05-30 12:50:00,1.6211,1.6213,1.6203,1.6205,230500000.0
2008-05-30 12:55:00,1.6205,1.6213,1.6205,1.6212,285100000.0
2008-05-30 13:00:00,1.621,1.6213,1.6206,1.6211,339200000.0
2008-05-30 13:05:00,1.6212,1.6218,1.6208,1.6217,302400000.0
2008-05-30 13:10:00,1.6217,1.622,1.621,1.6218,219700000.0
2008-05-30 13:15:00,1.6218,1.6227,1.6211,1.6219,274600000.0
2008-05-30 13:20:00,1.6221,1.6228,1.6216,1.6228,276300000.0
2008-05-30 13:25:00,1.6228,1.6231,1.6224,1.6227,196200000.0
2008-05-30 13:30:00,1.6227,1.6228,1.6221,1.6228,178500000.0
2008-05-30 13:35:00,1.6228,1.6229,1.622,1.6221,176700000.0
2008-05-30 13:40:00,1.6222,1.6227,1.6217,1.622,217600000.0
2008-05-30 13:45:00,1.6218,1.6224,1.6215,1.6221,167100000.0
2008-05-30 13:50:00,1.622,1.6227,1.6219,1.6225,159800000.0
2008-05-30 13:55:00,1.6223,1.6225,1.6213,1.6218,170700000.0
2008-05-30 14:00:00,1.6218,1.6224,1.6217,1.622,172600000.0
2008-05-30 14:05:00,1.622,1.622,1.6211,1.6214,258900000.0
2008-05-30 14:10:00,1.6214,1.6223,1.6206,1.6208,388000000.0
2008-05-30 14:15:00,1.6207,1.6218,1.6206,1.6213,306700000.0
2008-05-30 14:20:00,1.6213,1.6215,1.6208,1.6209,153700000.0
2008-05-30 14:25:00,1.6209,1.6214,1.6205,1.621,159800000.0
2008-05-30 14:30:00,1.6208,1.6221,1.6204,1.6212,327500000.0
2008-05-30 14:35:00,1.6214,1.6241,1.6213,1.624,698500000.0
2008-05-30 14:40:00,1.624,1.6258,1.6236,1.6248,329100000.0
2008-05-30 14:45:00,1.6248,1.6271,1.6246,1.6262,322200000.0
2008-05-30 14:50:00,1.6261,1.6288,1.626,1.6277,400000000.0
2008-05-30 14:55:00,1.6277,1.6281,1.6269,1.6271,357200000.0
2008-05-30 15:00:00,1.627,1.629,1.627,1.6284,221100000.0
2008-05-30 15:05:00,1.6283,1.6284,1.6272,1.6276,254700000.0
2008-05-30 15:10:00,1.6276,1.6282,1.6271,1.6274,294400000.0
2008-05-30 15:15:00,1.6272,1.6277,1.6269,1.6271,229600000.0
2008-05-30 15:20:00,1.6271,1.6276,1.6266,1.627,399200000.0
2008-05-30 15:25:00,1.627,1.6278,1.6267,1.6268,472500000.0
2008-05-30 15:30:00,1.6268,1.6273,1.6264,1.627,301500000.0
2008-05-30 15:35:00,1.627,1.627,1.626,1.6269,161500000.0
2008-05-30 15:40:00,1.6269,1.628,1.6268,1.6271,236800000.0
2008-05-30 15:45:00,1.6271,1.6292,1.6268,1.6288,371600000.0
2008-05-30 15:50:00,1.6288,1.6294,1.6278,1.6278,311000000.0
2008-05-30 15:55:00,1.6278,1.6285,1.6275,1.6278,360700000.0
2008-05-30 16:00:00,1.6277,1.6285,1.6275,1.6283,313700000.0
2008-05-30 16:05:00,1.6283,1.6293,1.628,1.6282,384100000.0
2008-05-30 16:10:00,1.6282,1.6293,1.628,1.6291,396500000.0
2008-05-30 16:15:00,1.6292,1.6294,1.6269,1.6272,405600000.0
2008-05-30 16:20:00,1.6271,1.6275,1.6266,1.6268,280900000.0
2008-05-30 16:25:00,1.6267,1.6275,1.6265,1.6271,272700000.0
2008-05-30 16:30:00,1.6271,1.6285,1.627,1.6285,423200000.0
2008-05-30 16:35:00,1.6285,1.6294,1.6284,1.6289,401500000.0
2008-05-30 16:40:00,1.6289,1.629,1.6275,1.6281,406500000.0
2008-05-30 16:45:00,1.6281,1.6295,1.6278,1.629,385500000.0
2008-05-30 16:50:00,1.629,1.6296,1.6287,1.6291,428400000.0
2008-05-30 16:55:00,1.6291,1.6303,1.6285,1.63,484400000.0
2008-05-30 17:00:00,1.63,1.6301,1.6289,1.6292,375500000.0
2008-05-30 17:05:00,1.6293,1.631,1.629,1.6306,446700000.0
2008-05-30 17:10:00,1.6306,1.6312,1.63,1.6305,455800000.0
2008-05-30 17:15:00,1.6305,1.6306,1.629,1.629,422200000.0
2008-05-30 17:20:00,1.629,1.6296,1.6283,1.6286,383800000.0
2008-05-30 17:25:00,1.6286,1.6294,1.6284,1.6294,312800000.0
2008-05-30 17:30:00,1.6294,1.6296,1.6285,1.6285,288800000.0
2008-05-30 17:35:00,1.6286,1.6294,1.6285,1.6288,332300000.0
2008-05-30 17:40:00,1.6287,1.6291,1.6278,1.6291,346500000.0
2008-05-30 17:45:00,1.6292,1.6299,1.6289,1.6295,345700000.0
2008-05-30 17:50:00,1.6295,1.6298,1.6285,1.6292,369700000.0
2008-05-30 17:55:00,1.6293,1.6295,1.6282,1.629,242900000.0
2008-05-30 18:00:00,1.629,1.6298,1.6287,1.6295,231900000.0
2008-05-30 18:05:00,1.6296,1.6301,1.6293,1.6296,221800000.0
2008-05-30 18:10:00,1.6296,1.63,1.6291,1.6293,115200000.0
2008-05-30 18:15:00,1.6293,1.6297,1.6288,1.6289,112200000.0
2008-05-30 18:20:00,1.6289,1.6289,1.6274,1.628,205900000.0
2008-05-30 18:25:00,1.628,1.6286,1.6277,1.6277,169000000.0
2008-05-30 18:30:00,1.6277,1.6277,1.6271,1.6272,114400000.0
2008-05-30 18:35:00,1.6272,1.6273,1.6267,1.6271,137000000.0
2008-05-30 18:40:00,1.6272,1.6274,1.627,1.6272,109300000.0
2008-05-30 18:45:00,1.6273,1.6273,1.6265,1.6266,78600000.0
2008-05-30 18:50:00,1.6266,1.6271,1.6265,1.6267,225600000.0
2008-05-30 18:55:00,1.6267,1.6272,1.6261,1.6262,114800000.0
2008-05-30 19:00:00,1.6262,1.6266,1.626,1.6265,120900000.0
2008-05-30 19:05:00,1.6266,1.6273,1.6263,1.6273,92500000.0
2008-05-30 19:10:00,1.6273,1.6278,1.6271,1.6272,96300000.0
2008-05-30 19:15:00,1.6274,1.6275,1.627,1.6274,102000000.0
2008-05-30 19:20:00,1.6274,1.6275,1.6269,1.627,91300000.0
2008-05-30 19:25:00,1.627,1.6278,1.627,1.6274,69500000.0
2008-05-30 19:30:00,1.6274,1.6278,1.6274,1.6277,100600000.0
2008-05-30 19:35:00,1.6277,1.6281,1.6274,1.6279,108400000.0
2008-05-30 19:40:00,1.6279,1.6287,1.6277,1.6286,107200000.0
2008-05-30 19:45:00,1.6284,1.6285,1.6278,1.6281,217500000.0
2008-05-30 19:50:00,1.6281,1.6282,1.6279,1.628,125300000.0
2008-05-30 19:55:00,1.628,1.6283,1.6279,1.6279,72200000.0
2008-05-30 20:00:00,1.628,1.628,1.6274,1.6274,152600000.0
2008-05-30 20:05:00,1.6274,1.6278,1.6271,1.6272,127400000.0
2008-05-30 20:10:00,1.6272,1.6274,1.627,1.6274,83900000.0
2008-05-30 20:15:00,1.6274,1.6279,1.6273,1.6278,75600000.0
2008-05-30 20:20:00,1.6278,1.628,1.6275,1.6279,115700000.0
2008-05-30 20:25:00,1.6278,1.6279,1.6275,1.6278,28400000.0
2008-05-30 20:30:00,1.6278,1.6281,1.6277,1.6278,27200000.0
2008-05-30 20:35:00,1.6278,1.6279,1.6276,1.6277,52500000.0
2008-05-30 20:40:00,1.6275,1.6279,1.6267,1.6268,81100000.0
2008-05-30 20:45:00,1.6268,1.6271,1.6263,1.6269,188900000.0
2008-05-30 20:50:00,1.6269,1.627,1.6264,1.6265,125000000.0
2008-05-30 20:55:00,1.6266,1.6266,1.6255,1.6263,171500000.0
2008-05-30 21:00:00,1.6263,1.6273,1.6263,1.627,160800000.0
2008-05-30 21:05:00,1.6268,1.6273,1.626,1.6271,157200000.0
2008-05-30 21:10:00,1.6273,1.6274,1.627,1.627,94300000.0
2008-05-30 21:15:00,1.627,1.627,1.6269,1.627,162700000.0
2008-05-30 21:20:00,1.627,1.6271,1.6262,1.6264,155200000.0
2008-05-30 21:25:00,1.6268,1.6273,1.6265,1.6267,99000000.0
2008-05-30 21:30:00,1.6267,1.6269,1.6266,1.6266,61700000.0
2008-05-30 21:35:00,1.6266,1.6273,1.6266,1.6273,68400000.0
2008-05-30 21:40:00,1.6275,1.6279,1.6273,1.6275,89900000.0
2008-05-30 21:45:00,1.6274,1.6278,1.6273,1.6275,26300000.0
2008-05-30 21:50:00,1.6274,1.6279,1.6273,1.6274,68400000.0
2008-05-30 21:55:00,1.6274,1.6277,1.627,1.6274,61900000.0
2008-05-30 22:00:00,1.6276,1.6276,1.6266,1.6268,114600000.0
2008-05-30 22:05:00,1.6268,1.6269,1.6264,1.6266,149000000.0
2008-05-30 22:10:00,1.6267,1.627,1.6264,1.627,70100000.0
2008-05-30 22:15:00,1.627,1.6272,1.6265,1.6268,138400000.0
2008-05-30 22:20:00,1.627,1.6278,1.6267,1.6278,154300000.0
2008-05-30 22:25:00,1.6277,1.6282,1.6276,1.6277,136100000.0
2008-05-30 22:30:00,1.6277,1.6283,1.6276,1.6277,137100000.0
2008-05-30 22:35:00,1.6278,1.6284,1.6278,1.628,160500000.0
2008-05-30 22:40:00,1.628,1.6283,1.6269,1.6272,107600000.0
2008-05-30 22:45:00,1.6272,1.6272,1.6262,1.6268,105100000.0
2008-05-30 22:50:00,1.6269,1.6269,1.6262,1.6268,59300000.0
2008-05-30 22:55:00,1.6268,1.6273,1.6264,1.6266,95900000.0
2008-06-01 23:05:00,1.6302,1.6303,1.6298,1.6298,27700000.0
2008-06-01 23:10:00,1.6299,1.6302,1.6299,1.6302,7800000.0
2008-06-01 23:15:00,1.63,1.6304,1.6296,1.6299,36200000.0
2008-06-01 23:20:00,1.6299,1.63,1.6292,1.6294,70700000.0
2008-06-01 23:25:00,1.6295,1.6297,1.6293,1.6295,26800000.0
2008-06-01 23:30:00,1.6295,1.6295,1.6291,1.6291,14700000.0
2008-06-01 23:35:00,1.6291,1.6295,1.6288,1.6291,26200000.0
2008-06-01 23:40:00,1.6291,1.6291,1.6284,1.6288,61000000.0
2008-06-01 23:45:00,1.6289,1.6297,1.6287,1.6292,47000000.0
2008-06-01 23:50:00,1.6292,1.6294,1.629,1.6294,58900000.0
2008-06-01 23:55:00,1.6294,1.6294,1.6291,1.6292,36300000.0
2008-06-02 00:00:00,1.6292,1.6295,1.6292,1.6295,73100000.0
2008-06-02 00:05:00,1.6294,1.6295,1.6287,1.6291,51700000.0
2008-06-02 00:10:00,1.6291,1.6291,1.6283,1.6288,171900000.0
2008-06-02 00:15:00,1.6287,1.6298,1.6287,1.6294,194100000.0
2008-06-02 00:20:00,1.6294,1.6298,1.6293,1.6294,69800000.0
2008-06-02 00:25:00,1.6292,1.6295,1.6285,1.6289,163900000.0
2008-06-02 00:30:00,1.6291,1.6297,1.6281,1.6281,177200000.0
2008-06-02 00:35:00,1.6281,1.6295,1.628,1.6295,185900000.0
2008-06-02 00:40:00,1.6294,1.6298,1.6288,1.6294,224400000.0
2008-06-02 00:45:00,1.6294,1.6294,1.6291,1.6293,116900000.0
2008-06-02 00:50:00,1.6293,1.6298,1.6292,1.6294,111800000.0
2008-06-02 00:55:00,1.6294,1.6301,1.6294,1.6301,143100000.0
2008-06-02 01:00:00,1.6302,1.6302,1.6291,1.6296,161400000.0
2008-06-02 01:05:00,1.6296,1.6297,1.6295,1.6295,28400000.0
2008-06-02 01:10:00,1.6295,1.6298,1.6294,1.6295,62900000.0
2008-06-02 01:15:00,1.6297,1.6302,1.6293,1.6293,97900000.0
2008-06-02 01:20:00,1.6293,1.6298,1.6293,1.6295,49200000.0
2008-06-02 01:25:00,1.6294,1.6297,1.6292,1.6294,187000000.0
2008-06-02 01:30:00,1.6294,1.6298,1.6293,1.6296,127800000.0
2008-06-02 01:35:00,1.6295,1.6297,1.6291,1.6291,115100000.0
2008-06-02 01:40:00,1.6291,1.6295,1.6289,1.6289,31600000.0
2008-06-02 01:45:00,1.6289,1.6295,1.6282,1.6295,72300000.0
2008-06-02 01:50:00,1.6295,1.6302,1.6288,1.6291,274900000.0
2008-06-02 01:55:00,1.6293,1.6295,1.6284,1.6285,129800000.0
2008-06-02 02:00:00,1.6286,1.6289,1.6283,1.6285,344900000.0
2008-06-02 02:05:00,1.6285,1.6295,1.6285,1.6292,380900000.0
2008-06-02 02:10:00,1.6292,1.6297,1.629,1.6291,200100000.0
2008-06-02 02:15:00,1.6291,1.6291,1.6279,1.6281,315000000.0
2008-06-02 02:20:00,1.6282,1.6285,1.6275,1.6277,171500000.0
2008-06-02 02:25:00,1.6276,1.6281,1.627,1.6279,273500000.0
2008-06-02 02:30:00,1.6281,1.6285,1.628,1.6283,160100000.0
2008-06-02 02:35:00,1.6283,1.6285,1.6277,1.6279,103200000.0
2008-06-02 02:40:00,1.6279,1.6285,1.6278,1.6282,142300000.0
2008-06-02 02:45:00,1.6283,1.6284,1.6279,1.6279,98100000.0
2008-06-02 02:50:00,1.628,1.6283,1.6275,1.6279,144300000.0
2008-06-02 02:55:00,1.6279,1.6284,1.6276,1.6282,114300000.0
2008-06-02 03:00:00,1.6282,1.6283,1.6274,1.6274,146000000.0
2008-06-02 03:05:00,1.6273,1.6275,1.627,1.6273,171500000.0
2008-06-02 03:10:00,1.6272,1.6281,1.6271,1.6273,213900000.0
2008-06-02 03:15:00,1.6272,1.6278,1.6272,1.6274,229500000.0
2008-06-02 03:20:00,1.6274,1.6276,1.6263,1.6264,359000000.0
2008-06-02 03:25:00,1.6263,1.6263,1.6252,1.6257,206200000.0
2008-06-02 03:30:00,1.6257,1.6322,1.6248,1.6298,853800000.0
2008-06-02 03:35:00,1.6298,1.6309,1.6297,1.6301,196500000.0
2008-06-02 03:40:00,1.6302,1.631,1.63,1.63,132200000.0
2008-06-02 03:45:00,1.63,1.6301,1.6283,1.6295,171100000.0
2008-06-02 03:50:00,1.6294,1.6296,1.6289,1.6291,142100000.0
2008-06-02 03:55:00,1.6291,1.6302,1.6291,1.6295,291200000.0
2008-06-02 04:00:00,1.6295,1.6299,1.629,1.6293,141300000.0
2008-06-02 04:05:00,1.6293,1.6297,1.6289,1.6289,55700000.0
2008-06-02 04:10:00,1.629,1.6298,1.6288,1.6297,123100000.0
2008-06-02 04:15:00,1.6298,1.6305,1.6298,1.6303,117300000.0
2008-06-02 04:20:00,1.6303,1.6311,1.6301,1.6308,212100000.0
2008-06-02 04:25:00,1.6308,1.6309,1.6303,1.6303,41900000.0
2008-06-02 04:30:00,1.6303,1.6304,1.63,1.6302,51000000.0
2008-06-02 04:35:00,1.6301,1.6302,1.63,1.6302,47200000.0
2008-06-02 04:40:00,1.6302,1.6303,1.6299,1.63,26700000.0
2008-06-02 04:45:00,1.6303,1.6305,1.6303,1.6303,9800000.0
2008-06-02 04:50:00,1.6303,1.6304,1.6303,1.6303,9500000.0
2008-06-02 04:55:00,1.6304,1.63055,1.6301,1.63055,18400000.0
2008-06-02 05:00:00,1.6303,1.6306,1.63,1.6304,73400000.0
2008-06-02 05:05:00,1.6304,1.6306,1.6303,1.6305,70300000.0
2008-06-02 05:10:00,1.6305,1.6306,1.6303,1.6306,41300000.0
2008-06-02 05:15:00,1.6306,1.6307,1.6304,1.6307,17700000.0
2008-06-02 05:20:00,1.6305,1.6314,1.6305,1.6313,38800000.0
2008-06-02 05:25:00,1.6312,1.6315,1.6311,1.6314,40900000.0
2008-06-02 05:30:00,1.6314,1.6316,1.6306,1.6309,77200000.0
2008-06-02 05:35:00,1.6308,1.6311,1.6305,1.6309,40200000.0
2008-06-02 05:40:00,1.6309,1.6309,1.6306,1.6308,36300000.0
2008-06-02 05:45:00,1.6308,1.632,1.6308,1.632,136400000.0
2008-06-02 05:50:00,1.632,1.632,1.6307,1.6308,151400000.0
2008-06-02 05:55:00,1.6309,1.6316,1.6309,1.6316,42100000.0
2008-06-02 06:00:00,1.6315,1.6322,1.6315,1.6316,87100000.0
2008-06-02 06:05:00,1.6316,1.6318,1.6315,1.6316,29600000.0
2008-06-02 06:10:00,1.6318,1.6318,1.6307,1.6308,95000000.0
2008-06-02 06:15:00,1.6307,1.6313,1.6304,1.6306,207600000.0
2008-06-02 06:20:00,1.6305,1.6308,1.6304,1.6307,126100000.0
2008-06-02 06:25:00,1.6308,1.6309,1.6304,1.6306,85900000.0
2008-06-02 06:30:00,1.6306,1.6306,1.63,1.6304,118200000.0
2008-06-02 06:35:00,1.6304,1.6305,1.6303,1.6304,63700000.0
2008-06-02 06:40:00,1.6304,1.6306,1.6304,1.6304,102000000.0
2008-06-02 06:45:00,1.6305,1.6306,1.6304,1.6306,26400000.0
2008-06-02 06:50:00,1.6306,1.6308,1.6304,1.6307,42800000.0
2008-06-02 06:55:00,1.6307,1.6308,1.6305,1.6307,37500000.0
2008-06-02 07:00:00,1.6307,1.6307,1.6304,1.6304,58500000.0
2008-06-02 07:05:00,1.6304,1.6308,1.6303,1.6304,141800000.0
2008-06-02 07:10:00,1.6304,1.631,1.6304,1.631,97500000.0
2008-06-02 07:15:00,1.631,1.6311,1.6307,1.6308,56100000.0
2008-06-02 07:20:00,1.6307,1.6309,1.6304,1.6306,80300000.0
2008-06-02 07:25:00,1.6306,1.6312,1.6306,1.6312,60200000.0
2008-06-02 07:30:00,1.6313,1.632,1.6304,1.6318,150700000.0
2008-06-02 07:35:00,1.6317,1.6324,1.6315,1.6322,130200000.0
2008-06-02 07:40:00,1.6322,1.6325,1.6311,1.6314,156600000.0
2008-06-02 07:45:00,1.6313,1.6314,1.6305,1.6307,253500000.0
2008-06-02 07:50:00,1.6308,1.631,1.6304,1.6307,333000000.0
2008-06-02 07:55:00,1.6307,1.6318,1.6305,1.6312,139400000.0
2008-06-02 08:00:00,1.6311,1.6311,1.6304,1.6306,412400000.0
2008-06-02 08:05:00,1.6306,1.6309,1.6304,1.6304,315100000.0
2008-06-02 08:10:00,1.6304,1.6306,1.6298,1.63,433810090.0
2008-06-02 08:15:00,1.63,1.6305,1.6296,1.6299,229200000.0
2008-06-02 08:20:00,1.6299,1.6302,1.6294,1.6297,412000000.0
2008-06-02 08:25:00,1.6297,1.6303,1.6286,1.6303,192800000.0
2008-06-02 08:30:00,1.6299,1.6308,1.6298,1.6304,259900000.0
2008-06-02 08:35:00,1.6303,1.6314,1.6293,1.631,395900000.0
2008-06-02 08:40:00,1.631,1.6332,1.6308,1.6331,392700000.0
2008-06-02 08:45:00,1.6331,1.6336,1.6297,1.6307,355700000.0
2008-06-02 08:50:00,1.6307,1.6313,1.6305,1.6306,145700000.0
2008-06-02 08:55:00,1.6306,1.6309,1.6296,1.6301,163200000.0
2008-06-02 09:00:00,1.6302,1.6311,1.6301,1.6309,295500000.0
2008-06-02 09:05:00,1.6309,1.6314,1.6302,1.6305,338000000.0
2008-06-02 09:10:00,1.6305,1.6313,1.6305,1.6309,377900000.0
2008-06-02 09:15:00,1.6308,1.6311,1.6298,1.6304,345000000.0
2008-06-02 09:20:00,1.6304,1.6309,1.6295,1.6295,355100000.0
2008-06-02 09:25:00,1.6296,1.6311,1.6296,1.631,278000000.0
2008-06-02 09:30:00,1.631,1.632,1.631,1.6317,232500000.0
2008-06-02 09:35:00,1.6316,1.6321,1.6316,1.6316,331000000.0
2008-06-02 09:40:00,1.6317,1.6323,1.6312,1.6321,396700000.0
2008-06-02 09:45:00,1.632,1.6326,1.631,1.6316,339700000.0
2008-06-02 09:50:00,1.6316,1.6319,1.6303,1.6306,197500000.0
2008-06-02 09:55:00,1.6307,1.6319,1.6301,1.6313,212400000.0
2008-06-02 10:00:00,1.6313,1.6326,1.6313,1.6322,272900000.0
2008-06-02 10:05:00,1.6323,1.6324,1.6304,1.6308,264200000.0
2008-06-02 10:10:00,1.6308,1.6315,1.6304,1.6313,245200000.0
2008-06-02 10:15:00,1.6314,1.6319,1.6307,1.6313,357500000.0
2008-06-02 10:20:00,1.6313,1.6313,1.6307,1.6307,213200000.0
2008-06-02 10:25:00,1.6307,1.6315,1.6304,1.6308,468700000.0
2008-06-02 10:30:00,1.6309,1.6318,1.6308,1.6311,407200000.0
2008-06-02 10:35:00,1.6312,1.6315,1.6309,1.631,383500000.0
2008-06-02 10:40:00,1.631,1.6317,1.6307,1.6311,416900000.0
2008-06-02 10:45:00,1.6311,1.6323,1.6308,1.6321,513000000.0
2008-06-02 10:50:00,1.6321,1.6327,1.6312,1.6312,320300000.0
2008-06-02 10:55:00,1.6314,1.6315,1.6308,1.631,354200000.0
2008-06-02 11:00:00,1.6309,1.631,1.6301,1.631,399400000.0
2008-06-02 11:05:00,1.6309,1.6312,1.6302,1.6303,219200000.0
2008-06-02 11:10:00,1.6304,1.6306,1.6296,1.6297,312900000.0
2008-06-02 11:15:00,1.6298,1.6305,1.6295,1.6298,362700000.0
2008-06-02 11:20:00,1.6298,1.6301,1.6291,1.6301,399500000.0
2008-06-02 11:25:00,1.6301,1.6304,1.6298,1.6299,169600000.0
2008-06-02 11:30:00,1.6299,1.6304,1.6294,1.6295,269900000.0
2008-06-02 11:35:00,1.6295,1.6299,1.629,1.6297,225000000.0
2008-06-02 11:40:00,1.6297,1.6303,1.6297,1.63,198000000.0
2008-06-02 11:45:00,1.6303,1.6314,1.63,1.631,313400000.0
2008-06-02 11:50:00,1.631,1.6312,1.6303,1.6306,351700000.0
2008-06-02 11:55:00,1.6306,1.6311,1.63,1.63,257100000.0
2008-06-02 12:00:00,1.63,1.6304,1.6291,1.6294,255200000.0
2008-06-02 12:05:00,1.6294,1.63,1.6291,1.6295,279200000.0
2008-06-02 12:10:00,1.6295,1.6295,1.6279,1.6289,418800000.0
2008-06-02 12:15:00,1.6289,1.6294,1.6283,1.6291,308100000.0
2008-06-02 12:20:00,1.6291,1.6294,1.6279,1.6288,343700000.0
2008-06-02 12:25:00,1.6289,1.6289,1.6282,1.6286,200700000.0
2008-06-02 12:30:00,1.6286,1.629,1.6266,1.6273,362700000.0
2008-06-02 12:35:00,1.6274,1.6275,1.6264,1.6267,263000000.0
2008-06-02 12:40:00,1.6267,1.6269,1.6259,1.6263,215500000.0
2008-06-02 12:45:00,1.6265,1.6265,1.6255,1.6256,197500000.0
2008-06-02 12:50:00,1.6256,1.6261,1.6251,1.6261,161000000.0
2008-06-02 12:55:00,1.6261,1.6266,1.626,1.6263,191600000.0
2008-06-02 13:00:00,1.6262,1.627,1.6259,1.6268,234500000.0
2008-06-02 13:05:00,1.6266,1.6271,1.6261,1.6264,176400000.0
2008-06-02 13:10:00,1.6264,1.6269,1.6261,1.6268,254100000.0
2008-06-02 13:15:00,1.6268,1.627,1.6262,1.6263,164000000.0
2008-06-02 13:20:00,1.6263,1.6263,1.6254,1.6256,487100000.0
2008-06-02 13:25:00,1.6256,1.6262,1.6254,1.6259,165600000.0
2008-06-02 13:30:00,1.626,1.6261,1.6252,1.6253,301700000.0
2008-06-02 13:35:00,1.6253,1.6262,1.625,1.6255,250100000.0
2008-06-02 13:40:00,1.6255,1.6259,1.6253,1.6257,279100000.0
2008-06-02 13:45:00,1.6259,1.6265,1.6255,1.6264,191400000.0
2008-06-02 13:50:00,1.6264,1.6268,1.6258,1.6263,251700000.0
2008-06-02 13:55:00,1.6265,1.6266,1.6241,1.6248,349200000.0
2008-06-02 14:00:00,1.6249,1.625,1.6239,1.624,211100000.0
2008-06-02 14:05:00,1.624,1.6244,1.6238,1.6242,169700000.0
2008-06-02 14:10:00,1.6242,1.6244,1.6238,1.6243,194800000.0
2008-06-02 14:15:00,1.6242,1.6245,1.6237,1.6238,183500000.0
2008-06-02 14:20:00,1.6238,1.6239,1.6226,1.6227,409800000.0
2008-06-02 14:25:00,1.6227,1.623,1.6217,1.6219,294800000.0
2008-06-02 14:30:00,1.6219,1.6228,1.6219,1.6225,283800000.0
2008-06-02 14:35:00,1.6225,1.6241,1.622,1.6231,518500000.0
2008-06-02 14:40:00,1.6231,1.6241,1.6227,1.624,440900000.0
2008-06-02 14:45:00,1.624,1.6246,1.6233,1.6238,306100000.0
2008-06-02 14:50:00,1.6238,1.6246,1.6236,1.6238,327000000.0
2008-06-02 14:55:00,1.6239,1.6239,1.6226,1.6228,367100000.0
2008-06-02 15:00:00,1.6228,1.6236,1.6221,1.6229,271200000.0
2008-06-02 15:05:00,1.6229,1.624,1.6227,1.6234,307300000.0
2008-06-02 15:10:00,1.6235,1.6242,1.623,1.6232,433000000.0
2008-06-02 15:15:00,1.6232,1.6239,1.623,1.6235,269700000.0
2008-06-02 15:20:00,1.6235,1.6236,1.623,1.6233,202700000.0
2008-06-02 15:25:00,1.6234,1.6237,1.6222,1.6222,387100000.0
2008-06-02 15:30:00,1.622,1.6231,1.6218,1.6229,287100000.0
2008-06-02 15:35:00,1.6228,1.6233,1.6226,1.6232,131900000.0
2008-06-02 15:40:00,1.6232,1.6234,1.6227,1.6229,233400000.0
2008-06-02 15:45:00,1.6229,1.6234,1.6223,1.6226,420800000.0
2008-06-02 15:50:00,1.6226,1.6238,1.6221,1.6236,332800000.0
2008-06-02 15:55:00,1.6236,1.6239,1.6225,1.6227,193800000.0
2008-06-02 16:00:00,1.6226,1.6231,1.6202,1.621,555100000.0
2008-06-02 16:05:00,1.6212,1.6213,1.6203,1.621,443300000.0
2008-06-02 16:10:00,1.621,1.6227,1.6207,1.6218,389500000.0
2008-06-02 16:15:00,1.6218,1.6224,1.6214,1.6223,347700000.0
2008-06-02 16:20:00,1.6224,1.6239,1.6221,1.6235,424200000.0
2008-06-02 16:25:00,1.6236,1.624,1.623,1.6231,349900000.0
2008-06-02 16:30:00,1.623,1.6236,1.6228,1.6229,338300000.0
2008-06-02 16:35:00,1.6229,1.6238,1.6227,1.6237,364400000.0
2008-06-02 16:40:00,1.6237,1.6246,1.6233,1.6243,261300000.0
2008-06-02 16:45:00,1.6243,1.6247,1.6238,1.624,374800000.0
2008-06-02 16:50:00,1.6239,1.6244,1.6233,1.6235,349700000.0
2008-06-02 16:55:00,1.6235,1.6265,1.6235,1.6262,343500000.0
2008-06-02 17:00:00,1.6263,1.6263,1.6242,1.6252,465300000.0
2008-06-02 17:05:00,1.6252,1.6253,1.6245,1.6248,374400000.0
2008-06-02 17:10:00,1.6248,1.6252,1.6245,1.6249,346200000.0
2008-06-02 17:15:00,1.6251,1.6263,1.6249,1.6256,377800000.0
2008-06-02 17:20:00,1.6256,1.6262,1.6253,1.6259,388300000.0
2008-06-02 17:25:00,1.6258,1.6273,1.6256,1.6273,405300000.0
2008-06-02 17:30:00,1.6273,1.6284,1.6271,1.6276,396000000.0
2008-06-02 17:35:00,1.6278,1.6292,1.6275,1.6286,489300000.0
2008-06-02 17:40:00,1.6287,1.6292,1.6279,1.6289,423200000.0
2008-06-02 17:45:00,1.6289,1.6294,1.6285,1.6288,512200000.0
2008-06-02 17:50:00,1.6288,1.6289,1.6283,1.6286,454700000.0
2008-06-02 17:55:00,1.6287,1.629,1.6281,1.6286,287700000.0
2008-06-02 18:00:00,1.6286,1.6288,1.6276,1.6278,297300000.0
2008-06-02 18:05:00,1.6279,1.628,1.6262,1.6269,404100000.0
2008-06-02 18:10:00,1.6269,1.6273,1.6266,1.6271,220600000.0
2008-06-02 18:15:00,1.6271,1.6273,1.6267,1.6272,189000000.0
2008-06-02 18:20:00,1.6272,1.6279,1.6265,1.6267,208300000.0
2008-06-02 18:25:00,1.6267,1.6269,1.6264,1.6267,279700000.0
2008-06-02 18:30:00,1.6267,1.6276,1.6264,1.6268,254800000.0
2008-06-02 18:35:00,1.6268,1.6334,1.6268,1.6318,524400000.0
2008-06-02 18:40:00,1.6318,1.6319,1.629,1.6294,627200000.0
2008-06-02 18:45:00,1.6293,1.6295,1.6281,1.6293,319700000.0
2008-06-02 18:50:00,1.6293,1.6295,1.6282,1.6288,289000000.0
2008-06-02 18:55:00,1.6288,1.6294,1.6279,1.6291,339700000.0
2008-06-02 19:00:00,1.6293,1.6305,1.6293,1.6297,253200000.0
2008-06-02 19:05:00,1.6295,1.6311,1.6295,1.631,290500000.0
2008-06-02 19:10:00,1.631,1.6313,1.63,1.6311,334100000.0
2008-06-02 19:15:00,1.6311,1.6313,1.6305,1.6307,270400000.0
2008-06-02 19:20:00,1.6307,1.631,1.6301,1.6303,353600000.0
2008-06-02 19:25:00,1.6303,1.6305,1.6296,1.6297,208500000.0
2008-06-02 19:30:00,1.6297,1.6309,1.6297,1.6304,141700000.0
2008-06-02 19:35:00,1.6304,1.6304,1.6295,1.6297,114600000.0
2008-06-02 19:40:00,1.6298,1.6302,1.6292,1.6301,192700000.0
2008-06-02 19:45:00,1.6301,1.6303,1.6298,1.6298,125600000.0
2008-06-02 19:50:00,1.6298,1.6302,1.6292,1.6292,174600000.0
2008-06-02 19:55:00,1.6291,1.6299,1.6285,1.6295,190600000.0
2008-06-02 20:00:00,1.6294,1.63,1.6288,1.6289,426900000.0
2008-06-02 20:05:00,1.6289,1.6291,1.6281,1.6288,266000000.0
2008-06-02 20:10:00,1.6288,1.6296,1.6285,1.6288,207100000.0
2008-06-02 20:15:00,1.6286,1.6291,1.6279,1.6289,156500000.0
2008-06-02 20:20:00,1.6289,1.6292,1.6286,1.629,166900000.0
2008-06-02 20:25:00,1.6293,1.63,1.6293,1.6295,103700000.0
2008-06-02 20:30:00,1.6294,1.6296,1.6291,1.6295,88800000.0
2008-06-02 20:35:00,1.6295,1.6295,1.6288,1.6288,93300000.0
2008-06-02 20:40:00,1.6289,1.6296,1.6283,1.6294,85900000.0
2008-06-02 20:45:00,1.6294,1.6306,1.6292,1.6305,124300000.0
2008-06-02 20:50:00,1.6305,1.6305,1.6294,1.6294,146100000.0
2008-06-02 20:55:00,1.6294,1.6304,1.6294,1.6299,170600000.0
2008-06-02 21:00:00,1.6299,1.6301,1.6298,1.6301,127000000.0
2008-06-02 21:05:00,1.6301,1.6301,1.6289,1.6295,132800000.0
2008-06-02 21:10:00,1.6295,1.6295,1.629,1.629,106900000.0
2008-06-02 21:15:00,1.629,1.6291,1.6286,1.6288,79600000.0
2008-06-02 21:20:00,1.6287,1.6293,1.6287,1.6293,50500000.0
2008-06-02 21:25:00,1.6293,1.6293,1.6286,1.6286,156800000.0
2008-06-02 21:30:00,1.6286,1.6291,1.6286,1.6287,31200000.0
2008-06-02 21:35:00,1.6288,1.6291,1.6283,1.6284,91300000.0
2008-06-02 21:40:00,1.6285,1.6286,1.6283,1.6283,44500000.0
2008-06-02 21:45:00,1.6283,1.6286,1.6277,1.628,141200000.0
2008-06-02 21:50:00,1.628,1.6286,1.6277,1.6284,106800000.0
2008-06-02 21:55:00,1.6284,1.6289,1.6274,1.6276,120900000.0
2008-06-02 22:00:00,1.6276,1.6276,1.6262,1.6264,181700000.0
2008-06-02 22:05:00,1.6265,1.6273,1.6265,1.6266,70100000.0
2008-06-02 22:10:00,1.6267,1.6267,1.6264,1.6265,119800000.0
2008-06-02 22:15:00,1.6265,1.6266,1.6263,1.6265,63800000.0
2008-06-02 22:20:00,1.6266,1.627,1.6264,1.6269,42400000.0
2008-06-02 22:25:00,1.6269,1.6272,1.6267,1.6269,90400000.0
2008-06-02 22:30:00,1.6267,1.6268,1.6263,1.6268,70400000.0
2008-06-02 22:35:00,1.6268,1.6268,1.6264,1.6265,44100000.0
2008-06-02 22:40:00,1.6267,1.6276,1.6264,1.6274,111100000.0
2008-06-02 22:45:00,1.6274,1.6275,1.6262,1.627,183300000.0
2008-06-02 22:50:00,1.627,1.627,1.6254,1.6262,179600000.0
2008-06-02 22:55:00,1.6262,1.6266,1.6258,1.6259,88600000.0
2008-06-02 23:00:00,1.626,1.6264,1.6257,1.6263,46500000.0
2008-06-02 23:05:00,1.6262,1.6265,1.6257,1.6264,65000000.0
2008-06-02 23:10:00,1.6264,1.6264,1.6255,1.6257,39300000.0
2008-06-02 23:15:00,1.6259,1.6259,1.6255,1.6257,116100000.0
2008-06-02 23:20:00,1.6257,1.6264,1.6256,1.6263,202200000.0
2008-06-02 23:25:00,1.6262,1.6266,1.6261,1.6263,114200000.0
2008-06-02 23:30:00,1.6261,1.6266,1.6261,1.6261,119800000.0
2008-06-02 23:35:00,1.6261,1.6265,1.6255,1.6261,74800000.0
2008-06-02 23:40:00,1.6261,1.6263,1.6253,1.6259,79800000.0
2008-06-02 23:45:00,1.6259,1.626,1.6257,1.626,37500000.0
2008-06-02 23:50:00,1.626,1.6263,1.6258,1.6263,44800000.0
2008-06-02 23:55:00,1.6262,1.6263,1.626,1.6262,27400000.0
2008-06-03 00:00:00,1.6262,1.6263,1.6257,1.6259,62200000.0
2008-06-03 00:05:00,1.6259,1.6263,1.6258,1.6263,118800000.0
2008-06-03 00:10:00,1.6263,1.6263,1.6258,1.6261,150100000.0
2008-06-03 00:15:00,1.6261,1.6268,1.6261,1.6268,76700000.0
2008-06-03 00:20:00,1.6268,1.6276,1.6267,1.6269,204100000.0
2008-06-03 00:25:00,1.6269,1.6271,1.6269,1.627,69100000.0
2008-06-03 00:30:00,1.627,1.6272,1.6268,1.6269,92800000.0
2008-06-03 00:35:00,1.6269,1.627,1.6269,1.6269,38400000.0
2008-06-03 00:40:00,1.6269,1.6271,1.6268,1.6271,108200000.0
2008-06-03 00:45:00,1.6271,1.6275,1.6268,1.6272,123800000.0
2008-06-03 00:50:00,1.6272,1.6281,1.627,1.6278,177100000.0
2008-06-03 00:55:00,1.6278,1.6286,1.6278,1.6284,227200000.0
2008-06-03 01:00:00,1.6287,1.6288,1.6286,1.6286,59200000.0
2008-06-03 01:05:00,1.6284,1.6286,1.6277,1.6279,153900000.0
2008-06-03 01:10:00,1.6279,1.6281,1.6277,1.6279,53000000.0
2008-06-03 01:15:00,1.6279,1.6283,1.6279,1.6282,48400000.0
2008-06-03 01:20:00,1.6282,1.6284,1.628,1.6282,32900000.0
2008-06-03 01:25:00,1.6282,1.6284,1.6278,1.6278,35800000.0
2008-06-03 01:30:00,1.6278,1.6282,1.6278,1.6282,26600000.0
2008-06-03 01:35:00,1.6282,1.6282,1.6279,1.6281,59800000.0
2008-06-03 01:40:00,1.6281,1.6282,1.6278,1.6281,77400000.0
2008-06-03 01:45:00,1.6281,1.6284,1.6281,1.6283,64300000.0
2008-06-03 01:50:00,1.6283,1.6284,1.6279,1.6279,48500000.0
2008-06-03 01:55:00,1.628,1.6285,1.6279,1.6282,57500000.0
2008-06-03 02:00:00,1.6282,1.629,1.6279,1.629,99700000.0
2008-06-03 02:05:00,1.6288,1.6289,1.6281,1.6285,84100000.0
2008-06-03 02:10:00,1.6286,1.6287,1.6276,1.628,124200000.0
2008-06-03 02:15:00,1.6281,1.6281,1.6276,1.6279,109200000.0
2008-06-03 02:20:00,1.6279,1.6281,1.6277,1.6281,70700000.0
2008-06-03 02:25:00,1.6281,1.6292,1.6281,1.6288,181200000.0
2008-06-03 02:30:00,1.6288,1.6291,1.6287,1.6288,101000000.0
2008-06-03 02:35:00,1.6289,1.6289,1.6282,1.6286,84800000.0
2008-06-03 02:40:00,1.6286,1.6287,1.6284,1.6284,65700000.0
2008-06-03 02:45:00,1.6285,1.6288,1.6279,1.6283,62100000.0
2008-06-03 02:50:00,1.6283,1.6286,1.6279,1.6279,55300000.0
2008-06-03 02:55:00,1.6278,1.6285,1.6274,1.6281,148900000.0
2008-06-03 03:00:00,1.6283,1.6289,1.628,1.6288,83300000.0
2008-06-03 03:05:00,1.6287,1.6289,1.6282,1.6285,126200000.0
2008-06-03 03:10:00,1.6285,1.6286,1.6283,1.6285,99100000.0
2008-06-03 03:15:00,1.6286,1.6287,1.6281,1.6283,69200000.0
2008-06-03 03:20:00,1.6283,1.6287,1.6275,1.6282,154400000.0
2008-06-03 03:25:00,1.6282,1.6288,1.6272,1.6273,203300000.0
2008-06-03 03:30:00,1.6272,1.6273,1.6231,1.6249,1064000000.0
2008-06-03 03:35:00,1.625,1.6254,1.6232,1.6234,328900000.0
2008-06-03 03:40:00,1.6234,1.6244,1.6234,1.6242,332200000.0
2008-06-03 03:45:00,1.6243,1.6243,1.622,1.6224,406700000.0
2008-06-03 03:50:00,1.6224,1.6233,1.6215,1.622,392200000.0
2008-06-03 03:55:00,1.622,1.6228,1.622,1.6228,308200000.0
2008-06-03 04:00:00,1.6229,1.623,1.6221,1.6226,255800000.0
2008-06-03 04:05:00,1.6228,1.6228,1.6217,1.6217,130900000.0
2008-06-03 04:10:00,1.6217,1.6224,1.6216,1.6218,145200000.0
2008-06-03 04:15:00,1.6218,1.6223,1.6215,1.622,433200000.0
2008-06-03 04:20:00,1.62195,1.6221,1.6214,1.6217,278300000.0
2008-06-03 04:25:00,1.6216,1.6223,1.6215,1.6218,260700000.0
2008-06-03 04:30:00,1.6218,1.6222,1.6218,1.6218,92500000.0
2008-06-03 04:35:00,1.6218,1.6225,1.6218,1.6222,195000000.0
2008-06-03 04:40:00,1.6222,1.6225,1.622,1.6223,160000000.0
2008-06-03 04:45:00,1.6224,1.6226,1.6221,1.6224,133400000.0
2008-06-03 04:50:00,1.6224,1.6226,1.6222,1.6224,71400000.0
2008-06-03 04:55:00,1.6224,1.6224,1.6216,1.6219,266400000.0
2008-06-03 05:00:00,1.6219,1.6219,1.6211,1.6212,221800000.0
2008-06-03 05:05:00,1.6213,1.6218,1.6211,1.6211,188800000.0
2008-06-03 05:10:00,1.6211,1.6219,1.621,1.6217,233900000.0
2008-06-03 05:15:00,1.6217,1.6217,1.621,1.6212,262700000.0
2008-06-03 05:20:00,1.6212,1.6216,1.621,1.621,304200000.0
2008-06-03 05:25:00,1.621,1.6214,1.6208,1.6212,272100000.0
2008-06-03 05:30:00,1.6213,1.6213,1.6206,1.6211,326000000.0
2008-06-03 05:35:00,1.6211,1.6214,1.6211,1.6213,247600000.0
2008-06-03 05:40:00,1.6213,1.6215,1.6211,1.6213,218300000.0
2008-06-03 05:45:00,1.6213,1.6221,1.6213,1.622,242500000.0
2008-06-03 05:50:00,1.622,1.6222,1.6216,1.6222,190300000.0
2008-06-03 05:55:00,1.6222,1.6232,1.6221,1.6228,235400000.0
2008-06-03 06:00:00,1.6229,1.6231,1.6226,1.6228,154600000.0
2008-06-03 06:05:00,1.6228,1.6231,1.6225,1.6226,150900000.0
2008-06-03 06:10:00,1.6226,1.6234,1.6225,1.6234,219800000.0
2008-06-03 06:15:00,1.6235,1.6239,1.6228,1.6231,357000000.0
2008-06-03 06:20:00,1.6231,1.6231,1.6212,1.6214,328200000.0
2008-06-03 06:25:00,1.6214,1.6229,1.6214,1.6224,229800000.0
2008-06-03 06:30:00,1.6222,1.6272,1.6222,1.627,732400000.0
2008-06-03 06:35:00,1.627,1.627,1.625,1.6253,467000000.0
2008-06-03 06:40:00,1.6253,1.6273,1.6251,1.6273,367300000.0
2008-06-03 06:45:00,1.6273,1.6277,1.6264,1.6272,320700000.0
2008-06-03 06:50:00,1.6272,1.6283,1.6271,1.6274,451600000.0
2008-06-03 06:55:00,1.6274,1.6278,1.6264,1.6265,426400000.0
2008-06-03 07:00:00,1.6265,1.6272,1.6264,1.6271,309600000.0
2008-06-03 07:05:00,1.6271,1.6276,1.6267,1.6274,343500000.0
2008-06-03 07:10:00,1.6274,1.6277,1.6271,1.6272,156200000.0
2008-06-03 07:15:00,1.6272,1.6275,1.6266,1.6267,220600000.0
2008-06-03 07:20:00,1.6267,1.6275,1.6267,1.6268,286600000.0
2008-06-03 07:25:00,1.6268,1.6276,1.6266,1.6274,551300000.0
2008-06-03 07:30:00,1.6275,1.6284,1.6274,1.6282,378900000.0
2008-06-03 07:35:00,1.6282,1.6289,1.6281,1.6284,319400000.0
2008-06-03 07:40:00,1.6284,1.6291,1.6282,1.629,321800000.0
2008-06-03 07:45:00,1.6291,1.6294,1.6283,1.6291,254100000.0
2008-06-03 07:50:00,1.629,1.6294,1.6287,1.6292,168500000.0
2008-06-03 07:55:00,1.6292,1.6292,1.6284,1.6288,329300000.0
2008-06-03 08:00:00,1.6288,1.6292,1.6276,1.6276,343800000.0
2008-06-03 08:05:00,1.6276,1.6285,1.6275,1.6283,453400000.0
2008-06-03 08:10:00,1.6283,1.629,1.628,1.6289,272400000.0
2008-06-03 08:15:00,1.6289,1.6297,1.6287,1.6297,201700000.0
2008-06-03 08:20:00,1.6297,1.6303,1.6295,1.6301,277900000.0
2008-06-03 08:25:00,1.6301,1.6308,1.6296,1.6304,287600000.0
2008-06-03 08:30:00,1.6304,1.6311,1.6297,1.6304,458200000.0
2008-06-03 08:35:00,1.6306,1.6308,1.6292,1.6297,256100000.0
2008-06-03 08:40:00,1.6297,1.6306,1.6294,1.6299,238700000.0
2008-06-03 08:45:00,1.6299,1.6303,1.6289,1.6292,255900000.0
2008-06-03 08:50:00,1.6292,1.6299,1.6287,1.6298,243200000.0
2008-06-03 08:55:00,1.6298,1.63,1.6289,1.6289,435900000.0
2008-06-03 09:00:00,1.629,1.6293,1.6283,1.6288,376400000.0
2008-06-03 09:05:00,1.6289,1.6291,1.6278,1.6281,251900000.0
2008-06-03 09:10:00,1.6281,1.6286,1.6276,1.6277,348500000.0
2008-06-03 09:15:00,1.6277,1.6294,1.6276,1.6293,481000000.0
2008-06-03 09:20:00,1.6293,1.6304,1.6289,1.6296,456100000.0
2008-06-03 09:25:00,1.6296,1.6299,1.6292,1.6292,276400000.0
2008-06-03 09:30:00,1.6291,1.6298,1.629,1.6294,203200000.0
2008-06-03 09:35:00,1.6295,1.6303,1.629,1.6298,365900000.0
2008-06-03 09:40:00,1.6298,1.63,1.6294,1.6297,191100000.0
2008-06-03 09:45:00,1.6297,1.6305,1.6292,1.6292,298800000.0
2008-06-03 09:50:00,1.6292,1.6297,1.629,1.6293,357700000.0
2008-06-03 09:55:00,1.6293,1.6305,1.6291,1.6294,378900000.0
2008-06-03 10:00:00,1.6294,1.6299,1.6287,1.6291,334400000.0
2008-06-03 10:05:00,1.6291,1.6294,1.6281,1.6282,292500000.0
2008-06-03 10:10:00,1.6282,1.6284,1.6274,1.6275,290200000.0
2008-06-03 10:15:00,1.6275,1.6285,1.6266,1.6282,348700000.0
2008-06-03 10:20:00,1.6281,1.6288,1.6273,1.6286,354700000.0
2008-06-03 10:25:00,1.6286,1.6288,1.6269,1.6274,381800000.0
2008-06-03 10:30:00,1.6275,1.628,1.6268,1.6277,333200000.0
2008-06-03 10:35:00,1.6277,1.6288,1.6275,1.6282,359800000.0
2008-06-03 10:40:00,1.6282,1.6283,1.6277,1.6283,299800000.0
2008-06-03 10:45:00,1.6284,1.6295,1.6283,1.6288,290600000.0
2008-06-03 10:50:00,1.6288,1.6289,1.628,1.6286,254000000.0
2008-06-03 10:55:00,1.6286,1.6295,1.6283,1.6283,314000000.0
2008-06-03 11:00:00,1.6283,1.6283,1.6252,1.6252,448300000.0
2008-06-03 11:05:00,1.6254,1.6258,1.6243,1.6255,304800000.0
2008-06-03 11:10:00,1.6255,1.6261,1.625,1.6251,213400000.0
2008-06-03 11:15:00,1.6251,1.6258,1.625,1.6254,316800000.0
2008-06-03 11:20:00,1.6254,1.6263,1.6252,1.6258,261100000.0
2008-06-03 11:25:00,1.6258,1.6267,1.6256,1.626,253300000.0
2008-06-03 11:30:00,1.626,1.6263,1.6253,1.6256,217800000.0
2008-06-03 11:35:00,1.6254,1.6265,1.6254,1.6259,224800000.0
2008-06-03 11:40:00,1.6259,1.6266,1.6258,1.6261,268200000.0
2008-06-03 11:45:00,1.6262,1.6262,1.6244,1.6254,205700000.0
2008-06-03 11:50:00,1.6254,1.6256,1.6248,1.625,293700000.0
2008-06-03 11:55:00,1.6252,1.6256,1.6251,1.6251,192300000.0
2008-06-03 12:00:00,1.6252,1.6255,1.6248,1.6252,177200000.0
2008-06-03 12:05:00,1.6252,1.6254,1.6244,1.6245,212000000.0
2008-06-03 12:10:00,1.6245,1.625,1.6244,1.6248,230600000.0
2008-06-03 12:15:00,1.6248,1.6256,1.6246,1.625,189900000.0
2008-06-03 12:20:00,1.625,1.6264,1.6248,1.6262,201600000.0
2008-06-03 12:25:00,1.6262,1.627,1.62615,1.6268,214400000.0
2008-06-03 12:30:00,1.6267,1.6268,1.6252,1.6252,201900000.0
2008-06-03 12:35:00,1.6252,1.6264,1.6252,1.6263,189500000.0
2008-06-03 12:40:00,1.6261,1.6267,1.6261,1.6264,212600000.0
2008-06-03 12:45:00,1.6264,1.627,1.6259,1.6262,229700000.0
2008-06-03 12:50:00,1.6262,1.6267,1.6261,1.6262,111200000.0
2008-06-03 12:55:00,1.6262,1.6262,1.6251,1.6253,130400000.0
2008-06-03 13:00:00,1.6253,1.6262,1.6248,1.6259,214900000.0
2008-06-03 13:05:00,1.6259,1.6268,1.6259,1.6264,180800000.0
2008-06-03 13:10:00,1.6264,1.6265,1.6257,1.6259,160000000.0
2008-06-03 13:15:00,1.6259,1.6263,1.6244,1.6263,306400000.0
2008-06-03 13:20:00,1.6261,1.6264,1.6239,1.6243,276700000.0
2008-06-03 13:25:00,1.6244,1.6251,1.6242,1.6246,211200000.0
2008-06-03 13:30:00,1.6244,1.6247,1.6242,1.6245,153600000.0
2008-06-03 13:35:00,1.6245,1.6246,1.6237,1.6244,205400000.0
2008-06-03 13:40:00,1.6245,1.625,1.6244,1.6249,144200000.0
2008-06-03 13:45:00,1.6249,1.6254,1.6245,1.6252,199200000.0
2008-06-03 13:50:00,1.6252,1.6264,1.6252,1.6258,257400000.0
2008-06-03 13:55:00,1.6257,1.6265,1.6255,1.626,258400000.0
2008-06-03 14:00:00,1.626,1.6274,1.6258,1.6268,328800000.0
2008-06-03 14:05:00,1.6269,1.6272,1.6266,1.6268,221300000.0
2008-06-03 14:10:00,1.6268,1.6273,1.6266,1.627,198900000.0
2008-06-03 14:15:00,1.627,1.6272,1.6258,1.6262,279200000.0
2008-06-03 14:20:00,1.626,1.6267,1.6258,1.6266,208400000.0
2008-06-03 14:25:00,1.6266,1.6269,1.6259,1.6267,290000000.0
2008-06-03 14:30:00,1.6267,1.6272,1.626,1.6268,291300000.0
2008-06-03 14:35:00,1.6268,1.6268,1.6262,1.6263,131100000.0
2008-06-03 14:40:00,1.6264,1.6284,1.6262,1.6283,190800000.0
2008-06-03 14:45:00,1.6283,1.6284,1.6277,1.6279,228000000.0
2008-06-03 14:50:00,1.6279,1.6284,1.6276,1.628,246400000.0
2008-06-03 14:55:00,1.628,1.6288,1.6273,1.6275,272000000.0
2008-06-03 15:00:00,1.6275,1.6275,1.624,1.6255,717000000.0
2008-06-03 15:05:00,1.6253,1.6257,1.6233,1.6248,525100000.0
2008-06-03 15:10:00,1.6248,1.6261,1.6241,1.6256,595100000.0
2008-06-03 15:15:00,1.6256,1.6259,1.6243,1.6253,584500000.0
2008-06-03 15:20:00,1.6255,1.6258,1.6222,1.623,837600000.0
2008-06-03 15:25:00,1.6228,1.6238,1.6219,1.6228,725700000.0
2008-06-03 15:30:00,1.6228,1.624,1.622,1.6228,488700000.0
2008-06-03 15:35:00,1.6228,1.6234,1.6215,1.6221,553800000.0
2008-06-03 15:40:00,1.6221,1.6231,1.6206,1.6211,480200000.0
2008-06-03 15:45:00,1.6211,1.6227,1.6203,1.6221,417000000.0
2008-06-03 15:50:00,1.6221,1.6234,1.6211,1.6232,327300000.0
2008-06-03 15:55:00,1.6232,1.6233,1.6212,1.6212,366600000.0
2008-06-03 16:00:00,1.6214,1.6227,1.6201,1.6201,645500000.0
2008-06-03 16:05:00,1.6204,1.6214,1.6189,1.6209,493900000.0
2008-06-03 16:10:00,1.621,1.6214,1.6196,1.6212,431900000.0
2008-06-03 16:15:00,1.6212,1.6217,1.6204,1.6205,418900000.0
2008-06-03 16:20:00,1.6205,1.6215,1.6197,1.6211,424300000.0
2008-06-03 16:25:00,1.6212,1.6219,1.6208,1.6218,478000000.0
2008-06-03 16:30:00,1.6218,1.6223,1.6213,1.6213,389700000.0
2008-06-03 16:35:00,1.6214,1.6219,1.6209,1.621,319200000.0
2008-06-03 16:40:00,1.621,1.6213,1.6202,1.6212,307800000.0
2008-06-03 16:45:00,1.6212,1.6225,1.6208,1.6223,282000000.0
2008-06-03 16:50:00,1.6223,1.6226,1.6213,1.6216,293000000.0
2008-06-03 16:55:00,1.6216,1.6226,1.6212,1.6216,359300000.0
2008-06-03 17:00:00,1.6216,1.6217,1.621,1.6212,255500000.0
2008-06-03 17:05:00,1.6212,1.6215,1.6208,1.6211,248800000.0
2008-06-03 17:10:00,1.6211,1.6211,1.6192,1.6194,351700000.0
2008-06-03 17:15:00,1.6194,1.6196,1.6182,1.6182,387600000.0
2008-06-03 17:20:00,1.6182,1.6192,1.6175,1.6188,376400000.0
2008-06-03 17:25:00,1.6188,1.6192,1.6181,1.6181,231200000.0
2008-06-03 17:30:00,1.6181,1.6188,1.618,1.6184,284500000.0
2008-06-03 17:35:00,1.6184,1.6196,1.6184,1.6192,303200000.0
2008-06-03 17:40:00,1.6191,1.6194,1.618,1.6183,274700000.0
2008-06-03 17:45:00,1.6183,1.6189,1.6182,1.6189,203300000.0
2008-06-03 17:50:00,1.6189,1.6194,1.6184,1.6186,175800000.0
2008-06-03 17:55:00,1.6186,1.6192,1.6185,1.619,139600000.0
2008-06-03 18:00:00,1.619,1.6198,1.6189,1.6197,166400000.0
2008-06-03 18:05:00,1.6197,1.62,1.6187,1.62,209900000.0
2008-06-03 18:10:00,1.6199,1.62,1.619,1.6193,180300000.0
2008-06-03 18:15:00,1.6193,1.6203,1.6189,1.6192,166900000.0
2008-06-03 18:20:00,1.6192,1.6203,1.6192,1.6199,99200000.0
2008-06-03 18:25:00,1.6199,1.6199,1.6187,1.6195,121700000.0
2008-06-03 18:30:00,1.6195,1.6201,1.6192,1.6198,119300000.0
2008-06-03 18:35:00,1.6198,1.62,1.6188,1.619,150400000.0
2008-06-03 18:40:00,1.619,1.6195,1.6186,1.6189,142300000.0
2008-06-03 18:45:00,1.6189,1.6191,1.6183,1.6187,129300000.0
2008-06-03 18:50:00,1.6185,1.6195,1.6185,1.6192,126300000.0
2008-06-03 18:55:00,1.6192,1.6203,1.6184,1.6194,277300000.0
2008-06-03 19:00:00,1.6193,1.6195,1.6188,1.6191,197700000.0
2008-06-03 19:05:00,1.6191,1.6204,1.6191,1.6201,120400000.0
2008-06-03 19:10:00,1.6202,1.6204,1.6196,1.6204,108600000.0
2008-06-03 19:15:00,1.6204,1.621,1.62,1.6204,197700000.0
2008-06-03 19:20:00,1.6204,1.6205,1.6196,1.6202,212300000.0
2008-06-03 19:25:00,1.6203,1.6203,1.6193,1.6199,262100000.0
2008-06-03 19:30:00,1.6199,1.6209,1.6191,1.62,314100000.0
2008-06-03 19:35:00,1.62,1.6207,1.6196,1.6197,214400000.0
2008-06-03 19:40:00,1.6196,1.62,1.6191,1.6197,265600000.0
2008-06-03 19:45:00,1.6198,1.6204,1.6194,1.6196,232700000.0
2008-06-03 19:50:00,1.6196,1.6218,1.6196,1.6217,350900000.0
2008-06-03 19:55:00,1.6217,1.6224,1.6215,1.6219,267400000.0
2008-06-03 20:00:00,1.6219,1.6221,1.6206,1.6212,328200000.0
2008-06-03 20:05:00,1.6213,1.6221,1.6201,1.6205,304500000.0
2008-06-03 20:10:00,1.6205,1.621,1.62,1.6209,206900000.0
2008-06-03 20:15:00,1.621,1.6227,1.6208,1.6224,289700000.0
2008-06-03 20:20:00,1.6224,1.623,1.6213,1.6224,234200000.0
2008-06-03 20:25:00,1.6224,1.6242,1.6222,1.6232,241900000.0
2008-06-03 20:30:00,1.6232,1.6236,1.6224,1.6232,238600000.0
2008-06-03 20:35:00,1.6233,1.6236,1.6225,1.6227,144000000.0
2008-06-03 20:40:00,1.6227,1.6233,1.6225,1.623,130100000.0
2008-06-03 20:45:00,1.623,1.624,1.6225,1.6237,168600000.0
2008-06-03 20:50:00,1.6238,1.6238,1.6224,1.6228,188100000.0
2008-06-03 20:55:00,1.6228,1.624,1.6227,1.6237,149600000.0
2008-06-03 21:00:00,1.6237,1.6241,1.6224,1.6226,203200000.0
2008-06-03 21:05:00,1.6226,1.6228,1.6217,1.6222,186500000.0
2008-06-03 21:10:00,1.6221,1.6227,1.6216,1.6222,167300000.0
2008-06-03 21:15:00,1.6227,1.6232,1.6223,1.6227,107200000.0
2008-06-03 21:20:00,1.6228,1.6228,1.6222,1.6224,72800000.0
2008-06-03 21:25:00,1.6224,1.6229,1.6222,1.6228,88800000.0
2008-06-03 21:30:00,1.6228,1.623,1.6222,1.6225,108800000.0
2008-06-03 21:35:00,1.6226,1.6235,1.6223,1.6228,153900000.0
2008-06-03 21:40:00,1.6229,1.6233,1.6225,1.6225,78800000.0
2008-06-03 21:45:00,1.6225,1.6233,1.6225,1.623,98800000.0
2008-06-03 21:50:00,1.623,1.6231,1.6228,1.6231,62400000.0
2008-06-03 21:55:00,1.6231,1.6246,1.6229,1.6243,72200000.0
2008-06-03 22:00:00,1.6242,1.6246,1.6239,1.6242,49600000.0
2008-06-03 22:05:00,1.6241,1.6242,1.623,1.6231,99600000.0
2008-06-03 22:10:00,1.6231,1.6238,1.623,1.6233,58400000.0
2008-06-03 22:15:00,1.6233,1.6234,1.6232,1.6234,19000000.0
2008-06-03 22:20:00,1.6234,1.6234,1.623,1.623,18200000.0
2008-06-03 22:25:00,1.6231,1.6233,1.623,1.6231,35000000.0
2008-06-03 22:30:00,1.6231,1.6232,1.6227,1.6227,20200000.0
2008-06-03 22:35:00,1.6227,1.6229,1.6224,1.6225,20600000.0
2008-06-03 22:40:00,1.6224,1.6227,1.6223,1.6224,19400000.0
2008-06-03 22:45:00,1.6224,1.6229,1.6222,1.6224,42400000.0
2008-06-03 22:50:00,1.6225,1.6233,1.6216,1.6216,113900000.0
2008-06-03 22:55:00,1.6217,1.6218,1.621,1.621,95000000.0
2008-06-03 23:00:00,1.6211,1.6211,1.6204,1.6207,53500000.0
2008-06-03 23:05:00,1.6206,1.622,1.6206,1.6219,29800000.0
2008-06-03 23:10:00,1.6217,1.6217,1.6206,1.6207,76700000.0
2008-06-03 23:15:00,1.6209,1.6218,1.6202,1.6218,80500000.0
2008-06-03 23:20:00,1.6218,1.6228,1.6216,1.6225,100900000.0
2008-06-03 23:25:00,1.6225,1.6232,1.6224,1.6231,139600000.0
2008-06-03 23:30:00,1.6229,1.6232,1.6219,1.6226,111000000.0
2008-06-03 23:35:00,1.6226,1.6228,1.622,1.6222,170700000.0
2008-06-03 23:40:00,1.6222,1.6227,1.6207,1.6226,82200000.0
2008-06-03 23:45:00,1.6227,1.6227,1.622,1.6224,105500000.0
2008-06-03 23:50:00,1.6224,1.6226,1.622,1.6225,128400000.0
2008-06-03 23:55:00,1.6226,1.6227,1.6222,1.6223,137000000.0
2008-06-04 00:00:00,1.6223,1.6231,1.6223,1.6231,171500000.0
2008-06-04 00:05:00,1.623,1.6237,1.6228,1.6235,139500000.0
2008-06-04 00:10:00,1.6235,1.6237,1.6226,1.6232,130200000.0
2008-06-04 00:15:00,1.6231,1.6233,1.6225,1.6229,111400000.0
2008-06-04 00:20:00,1.6229,1.6232,1.6227,1.623,193200000.0
2008-06-04 00:25:00,1.623,1.6242,1.6229,1.6241,167800000.0
2008-06-04 00:30:00,1.624,1.6241,1.6237,1.6238,100000000.0
2008-06-04 00:35:00,1.6239,1.6242,1.6229,1.6232,227200000.0
2008-06-04 00:40:00,1.6233,1.6241,1.6233,1.624,102700000.0
2008-06-04 00:45:00,1.6239,1.6243,1.6235,1.6241,389000000.0
2008-06-04 00:50:00,1.6241,1.6246,1.624,1.6243,367800000.0
2008-06-04 00:55:00,1.6243,1.6243,1.6234,1.6238,254700000.0
2008-06-04 01:00:00,1.6237,1.6241,1.6235,1.6236,190100000.0
2008-06-04 01:05:00,1.6236,1.6242,1.6236,1.6242,170300000.0
2008-06-04 01:10:00,1.6242,1.6247,1.6242,1.6242,283500000.0
2008-06-04 01:15:00,1.6243,1.6245,1.6233,1.6234,232000000.0
2008-06-04 01:20:00,1.6234,1.6242,1.6234,1.6239,172900000.0
2008-06-04 01:25:00,1.6239,1.6242,1.6235,1.6239,174400000.0
2008-06-04 01:30:00,1.6238,1.6238,1.6231,1.6237,172300000.0
2008-06-04 01:35:00,1.6237,1.6238,1.6232,1.6237,58500000.0
2008-06-04 01:40:00,1.6238,1.6239,1.6232,1.6236,79300000.0
2008-06-04 01:45:00,1.6236,1.6251,1.6228,1.6251,427600000.0
2008-06-04 01:50:00,1.6251,1.6262,1.6251,1.6253,211200000.0
2008-06-04 01:55:00,1.6253,1.6266,1.6253,1.6263,239500000.0
2008-06-04 02:00:00,1.6263,1.6276,1.6262,1.6271,229600000.0
2008-06-04 02:05:00,1.6271,1.6271,1.6247,1.6247,181100000.0
2008-06-04 02:10:00,1.6247,1.6258,1.6244,1.6257,209200000.0
2008-06-04 02:15:00,1.6257,1.628,1.6252,1.6276,298000000.0
2008-06-04 02:20:00,1.6278,1.6278,1.627,1.6273,157300000.0
2008-06-04 02:25:00,1.6273,1.6284,1.6272,1.6279,163000000.0
2008-06-04 02:30:00,1.628,1.628,1.6262,1.6265,204300000.0
2008-06-04 02:35:00,1.6264,1.6266,1.6259,1.6262,140400000.0
2008-06-04 02:40:00,1.6262,1.6264,1.6255,1.6258,89300000.0
2008-06-04 02:45:00,1.6259,1.6264,1.6257,1.6262,99900000.0
2008-06-04 02:50:00,1.6261,1.6265,1.626,1.626,117400000.0
2008-06-04 02:55:00,1.626,1.6261,1.6256,1.6257,113900000.0
2008-06-04 03:00:00,1.6257,1.6258,1.6252,1.6257,106600000.0
2008-06-04 03:05:00,1.6257,1.6262,1.6257,1.6262,74000000.0
2008-06-04 03:10:00,1.6262,1.6277,1.626,1.626,203200000.0
2008-06-04 03:15:00,1.626,1.6268,1.626,1.6268,185100000.0
2008-06-04 03:20:00,1.6268,1.6268,1.6254,1.6257,116700000.0
2008-06-04 03:25:00,1.6257,1.6264,1.6251,1.6256,200600000.0
2008-06-04 03:30:00,1.6256,1.6257,1.6189,1.6194,872400000.0
2008-06-04 03:35:00,1.6194,1.6197,1.6173,1.6186,406800000.0
2008-06-04 03:40:00,1.6189,1.6197,1.6185,1.6194,422400000.0
2008-06-04 03:45:00,1.6195,1.6198,1.6188,1.6196,348000000.0
2008-06-04 03:50:00,1.6196,1.6199,1.6179,1.6179,162000000.0
2008-06-04 03:55:00,1.6179,1.6184,1.6168,1.6174,231400000.0
2008-06-04 04:00:00,1.6175,1.6175,1.6165,1.617,265800000.0
2008-06-04 04:05:00,1.617,1.6174,1.6166,1.6166,148000000.0
2008-06-04 04:10:00,1.6166,1.6171,1.6154,1.6156,146400000.0
2008-06-04 04:15:00,1.6156,1.616,1.6154,1.6155,176500000.0
2008-06-04 04:20:00,1.6155,1.6158,1.6141,1.6156,434400000.0
2008-06-04 04:25:00,1.6157,1.6168,1.6156,1.6165,329200000.0
2008-06-04 04:30:00,1.6166,1.6169,1.6164,1.6166,178300000.0
2008-06-04 04:35:00,1.6166,1.6175,1.6158,1.6171,279700000.0
2008-06-04 04:40:00,1.6171,1.6173,1.6164,1.6165,109400000.0
2008-06-04 04:45:00,1.6164,1.6168,1.616,1.6166,187200000.0
2008-06-04 04:50:00,1.6166,1.6171,1.6165,1.6168,148800000.0
2008-06-04 04:55:00,1.6169,1.6172,1.6164,1.6172,221500000.0
2008-06-04 05:00:00,1.6172,1.6177,1.6172,1.6174,157200000.0
2008-06-04 05:05:00,1.6175,1.6178,1.6171,1.6176,76800000.0
2008-06-04 05:10:00,1.6176,1.6178,1.6173,1.6175,89600000.0
2008-06-04 05:15:00,1.6176,1.6177,1.6174,1.6175,88700000.0
2008-06-04 05:20:00,1.6174,1.6179,1.6171,1.6178,116800000.0
2008-06-04 05:25:00,1.6177,1.6178,1.6173,1.6174,124200000.0
2008-06-04 05:30:00,1.6174,1.6181,1.6174,1.6179,158700000.0
2008-06-04 05:35:00,1.6178,1.618,1.6177,1.6177,54800000.0
2008-06-04 05:40:00,1.6177,1.6178,1.617,1.617,69200000.0
2008-06-04 05:45:00,1.6171,1.6171,1.6162,1.6169,142900000.0
2008-06-04 05:50:00,1.617,1.6171,1.6161,1.6164,109800000.0
2008-06-04 05:55:00,1.6164,1.6169,1.6163,1.6167,50400000.0
2008-06-04 06:00:00,1.6167,1.6168,1.6161,1.6165,132000000.0
2008-06-04 06:05:00,1.6165,1.6165,1.6159,1.6159,84600000.0
2008-06-04 06:10:00,1.6159,1.6163,1.6159,1.6162,56500000.0
2008-06-04 06:15:00,1.6161,1.6163,1.6158,1.6161,73000000.0
2008-06-04 06:20:00,1.616,1.6161,1.6157,1.6158,72500000.0
2008-06-04 06:25:00,1.6158,1.6166,1.6154,1.6166,163400000.0
2008-06-04 06:30:00,1.6166,1.6166,1.6159,1.616,86700000.0
2008-06-04 06:35:00,1.616,1.616,1.6154,1.6158,140400000.0
2008-06-04 06:40:00,1.6158,1.6158,1.615,1.6153,113600000.0
2008-06-04 06:45:00,1.6153,1.6159,1.6152,1.6156,120200000.0
2008-06-04 06:50:00,1.6156,1.6157,1.6149,1.615,62000000.0
2008-06-04 06:55:00,1.6151,1.6155,1.6147,1.6153,136300000.0
2008-06-04 07:00:00,1.6153,1.6154,1.6144,1.6149,261800000.0
2008-06-04 07:05:00,1.6148,1.6158,1.6146,1.6151,261600000.0
2008-06-04 07:10:00,1.6151,1.6153,1.6145,1.615,151700000.0
2008-06-04 07:15:00,1.615,1.6151,1.6146,1.6146,108800000.0
2008-06-04 07:20:00,1.6146,1.615,1.6143,1.6147,163400000.0
2008-06-04 07:25:00,1.6147,1.6148,1.6139,1.614,273200000.0
2008-06-04 07:30:00,1.6142,1.6144,1.6132,1.6138,325300000.0
2008-06-04 07:35:00,1.6138,1.6144,1.6137,1.6143,264500000.0
2008-06-04 07:40:00,1.6143,1.6164,1.6143,1.6159,553500000.0
2008-06-04 07:45:00,1.616,1.6163,1.6148,1.615,207200000.0
2008-06-04 07:50:00,1.6149,1.6153,1.6148,1.6149,264300000.0
2008-06-04 07:55:00,1.615,1.6155,1.615,1.6154,224900000.0
2008-06-04 08:00:00,1.6154,1.6159,1.6151,1.6157,437100000.0
2008-06-04 08:05:00,1.6157,1.6161,1.6148,1.6152,505000000.0
2008-06-04 08:10:00,1.6151,1.6156,1.6133,1.6143,399500000.0
2008-06-04 08:15:00,1.6143,1.6145,1.6134,1.6137,531000000.0
2008-06-04 08:20:00,1.6137,1.6142,1.6128,1.6132,631100000.0
2008-06-04 08:25:00,1.6132,1.6138,1.6124,1.6138,438900000.0
2008-06-04 08:30:00,1.6138,1.6144,1.6133,1.6142,240400000.0
2008-06-04 08:35:00,1.6142,1.6145,1.6137,1.6143,317800000.0
2008-06-04 08:40:00,1.6143,1.6156,1.6141,1.6153,359900000.0
2008-06-04 08:45:00,1.6154,1.6154,1.614,1.6144,232900000.0
2008-06-04 08:50:00,1.6142,1.6156,1.6139,1.6154,127700000.0
2008-06-04 08:55:00,1.6155,1.6163,1.6146,1.6157,114000000.0
2008-06-04 09:00:00,1.6158,1.6159,1.6139,1.6144,176100000.0
2008-06-04 09:05:00,1.6144,1.6144,1.613,1.6135,139700000.0
2008-06-04 09:10:00,1.6135,1.6136,1.6129,1.61335,120500000.0
2008-06-04 09:15:00,1.6134,1.6139,1.6124,1.6137,233200000.0
2008-06-04 09:20:00,1.6137,1.6146,1.6135,1.6143,183100000.0
2008-06-04 09:25:00,1.6143,1.6145,1.6133,1.6134,149300000.0
2008-06-04 09:30:00,1.6135,1.6136,1.6113,1.6127,199300000.0
2008-06-04 09:35:00,1.6127,1.6133,1.6116,1.6127,204700000.0
2008-06-04 09:40:00,1.6124,1.6127,1.6116,1.6124,126800000.0
2008-06-04 09:45:00,1.6124,1.6131,1.6121,1.6121,115900000.0
2008-06-04 09:50:00,1.6121,1.6125,1.6113,1.6117,192800000.0
2008-06-04 09:55:00,1.6117,1.6122,1.6113,1.6122,145500000.0
2008-06-04 10:00:00,1.612,1.6121,1.6104,1.6105,108600000.0
2008-06-04 10:05:00,1.6106,1.6111,1.6104,1.6107,130700000.0
2008-06-04 10:10:00,1.6106,1.6109,1.6098,1.6107,147900000.0
2008-06-04 10:15:00,1.6108,1.6117,1.6106,1.6109,180000000.0
2008-06-04 10:20:00,1.6109,1.6119,1.6101,1.6117,199200000.0
2008-06-04 10:25:00,1.6115,1.6132,1.6115,1.6129,207600000.0
2008-06-04 10:30:00,1.6127,1.6132,1.6121,1.6123,221700000.0
2008-06-04 10:35:00,1.6125,1.6127,1.6115,1.612,147800000.0
2008-06-04 10:40:00,1.6119,1.6127,1.6114,1.6121,202800000.0
2008-06-04 10:45:00,1.6122,1.6128,1.6118,1.6118,140100000.0
2008-06-04 10:50:00,1.6119,1.6124,1.6113,1.6117,167200000.0
2008-06-04 10:55:00,1.6115,1.6121,1.6107,1.6118,204800000.0
2008-06-04 11:00:00,1.6118,1.6124,1.61,1.6122,217600000.0
2008-06-04 11:05:00,1.6122,1.6128,1.6116,1.6121,142500000.0
2008-06-04 11:10:00,1.6122,1.6129,1.6118,1.6118,108400000.0
2008-06-04 11:15:00,1.6117,1.6124,1.6112,1.6113,115000000.0
2008-06-04 11:20:00,1.6113,1.6121,1.6113,1.612,81600000.0
2008-06-04 11:25:00,1.612,1.6126,1.6117,1.6124,73300000.0
2008-06-04 11:30:00,1.6124,1.6126,1.6119,1.6124,105900000.0
2008-06-04 11:35:00,1.6126,1.6139,1.6124,1.6131,141800000.0
2008-06-04 11:40:00,1.6133,1.6134,1.6124,1.6124,205000000.0
2008-06-04 11:45:00,1.6124,1.613,1.6118,1.612,134400000.0
2008-06-04 11:50:00,1.6121,1.6125,1.6118,1.6123,64400000.0
2008-06-04 11:55:00,1.6123,1.6123,1.611,1.6114,124700000.0
2008-06-04 12:00:00,1.6115,1.6117,1.611,1.6112,87700000.0
2008-06-04 12:05:00,1.6112,1.6117,1.611,1.6115,81300000.0
2008-06-04 12:10:00,1.6115,1.6119,1.6109,1.6114,92400000.0
2008-06-04 12:15:00,1.6114,1.6121,1.6113,1.6116,126500000.0
2008-06-04 12:20:00,1.6116,1.6119,1.6112,1.6118,102600000.0
2008-06-04 12:25:00,1.6117,1.6118,1.6108,1.6112,89000000.0
2008-06-04 12:30:00,1.6113,1.6116,1.6109,1.6116,63000000.0
2008-06-04 12:35:00,1.6117,1.6126,1.6115,1.6123,68900000.0
2008-06-04 12:40:00,1.6123,1.6123,1.6114,1.6115,114100000.0
2008-06-04 12:45:00,1.6117,1.6123,1.6111,1.6117,71400000.0
2008-06-04 12:50:00,1.6119,1.6122,1.6115,1.6117,122000000.0
2008-06-04 12:55:00,1.6116,1.6118,1.6113,1.6118,66400000.0
2008-06-04 13:00:00,1.6117,1.6123,1.6116,1.6119,98800000.0
2008-06-04 13:05:00,1.6119,1.6124,1.6112,1.6113,128800000.0
2008-06-04 13:10:00,1.6112,1.6117,1.6104,1.6105,105300000.0
2008-06-04 13:15:00,1.6107,1.6112,1.6104,1.6108,98300000.0
2008-06-04 13:20:00,1.6109,1.611,1.6104,1.6106,90700000.0
2008-06-04 13:25:00,1.6105,1.6107,1.61,1.6103,111700000.0
2008-06-04 13:30:00,1.6103,1.6107,1.6092,1.6095,107100000.0
2008-06-04 13:35:00,1.6096,1.6099,1.6091,1.6092,129700000.0
2008-06-04 13:40:00,1.6093,1.6095,1.6083,1.6084,120200000.0
2008-06-04 13:45:00,1.6083,1.6095,1.6082,1.6094,115600000.0
2008-06-04 13:50:00,1.6093,1.6096,1.6091,1.6093,92600000.0
2008-06-04 13:55:00,1.6091,1.6092,1.6085,1.6086,102500000.0
2008-06-04 14:00:00,1.6088,1.6092,1.6085,1.6089,145200000.0
2008-06-04 14:05:00,1.6089,1.609,1.6083,1.6084,91600000.0
2008-06-04 14:10:00,1.6086,1.6103,1.6084,1.6094,244700000.0
2008-06-04 14:15:00,1.6095,1.6103,1.607,1.6082,390000000.0
2008-06-04 14:20:00,1.608,1.6085,1.6073,1.6078,220400000.0
2008-06-04 14:25:00,1.6077,1.6089,1.6074,1.6074,189600000.0
2008-06-04 14:30:00,1.6074,1.6084,1.6073,1.6081,185000000.0
2008-06-04 14:35:00,1.6079,1.6099,1.6079,1.6095,159700000.0
2008-06-04 14:40:00,1.6096,1.6103,1.6093,1.6096,182900000.0
2008-06-04 14:45:00,1.6094,1.61,1.6091,1.6091,147300000.0
2008-06-04 14:50:00,1.609,1.6098,1.6087,1.6096,158200000.0
2008-06-04 14:55:00,1.6095,1.6103,1.6089,1.6099,144900000.0
2008-06-04 15:00:00,1.6098,1.6101,1.6093,1.6099,140700000.0
2008-06-04 15:05:00,1.61,1.6105,1.6097,1.6102,116000000.0
2008-06-04 15:10:00,1.6102,1.6103,1.6095,1.6098,144100000.0
2008-06-04 15:15:00,1.6101,1.6102,1.6089,1.6089,87900000.0
2008-06-04 15:20:00,1.6089,1.6092,1.6083,1.6088,94000000.0
2008-06-04 15:25:00,1.6087,1.6089,1.6078,1.6085,137500000.0
2008-06-04 15:30:00,1.6084,1.6089,1.6079,1.6084,242300000.0
2008-06-04 15:35:00,1.6084,1.6087,1.6076,1.6087,157900000.0
2008-06-04 15:40:00,1.6087,1.6087,1.6067,1.6077,229400000.0
2008-06-04 15:45:00,1.6075,1.6086,1.607,1.6085,245200000.0
2008-06-04 15:50:00,1.6085,1.6093,1.6082,1.6086,220600000.0
2008-06-04 15:55:00,1.6085,1.6098,1.6085,1.609,178300000.0
2008-06-04 16:00:00,1.609,1.6092,1.6082,1.6085,197401800.0
2008-06-04 16:05:00,1.6085,1.6088,1.6078,1.6082,196000000.0
2008-06-04 16:10:00,1.6083,1.6091,1.6082,1.6083,177500000.0
2008-06-04 16:15:00,1.6083,1.6091,1.6078,1.6081,112000000.0
2008-06-04 16:20:00,1.6082,1.6086,1.6075,1.6079,118800000.0
2008-06-04 16:25:00,1.6079,1.608,1.6065,1.6072,158200000.0
2008-06-04 16:30:00,1.6071,1.6079,1.6067,1.607,153000000.0
2008-06-04 16:35:00,1.607,1.6081,1.6053,1.6055,386700000.0
2008-06-04 16:40:00,1.6056,1.6063,1.6052,1.6056,212200000.0
2008-06-04 16:45:00,1.6057,1.606,1.6051,1.6056,223100000.0
2008-06-04 16:50:00,1.6057,1.6065,1.6051,1.6053,265400000.0
2008-06-04 16:55:00,1.6051,1.607,1.6051,1.6063,205000000.0
2008-06-04 17:00:00,1.6064,1.607,1.606,1.6067,179600000.0
2008-06-04 17:05:00,1.6066,1.6069,1.6049,1.6049,145400000.0
2008-06-04 17:10:00,1.605,1.6063,1.6048,1.6054,188900000.0
2008-06-04 17:15:00,1.6054,1.6071,1.6052,1.6069,192300000.0
2008-06-04 17:20:00,1.6068,1.6076,1.6061,1.6067,192100000.0
2008-06-04 17:25:00,1.6065,1.6071,1.6055,1.6068,240500000.0
2008-06-04 17:30:00,1.6068,1.6074,1.6065,1.607,153200000.0
2008-06-04 17:35:00,1.6072,1.6078,1.6069,1.6074,125300000.0
2008-06-04 17:40:00,1.6075,1.608,1.6071,1.6079,95600000.0
2008-06-04 17:45:00,1.608,1.6084,1.6074,1.6083,135900000.0
2008-06-04 17:50:00,1.6083,1.6088,1.6075,1.6085,146700000.0
2008-06-04 17:55:00,1.6085,1.6087,1.6077,1.6086,111400000.0
2008-06-04 18:00:00,1.6086,1.6094,1.6071,1.6076,122300000.0
2008-06-04 18:05:00,1.6077,1.6082,1.6072,1.608,60200000.0
2008-06-04 18:10:00,1.6079,1.6082,1.6066,1.6067,55800000.0
2008-06-04 18:15:00,1.6064,1.6071,1.6061,1.6071,50500000.0
2008-06-04 18:20:00,1.6072,1.6073,1.6063,1.6071,141500000.0
2008-06-04 18:25:00,1.6072,1.6076,1.6068,1.6075,73700000.0
2008-06-04 18:30:00,1.6075,1.608,1.607,1.6075,37800000.0
2008-06-04 18:35:00,1.6075,1.608,1.6071,1.6076,74000000.0
2008-06-04 18:40:00,1.6075,1.6082,1.6066,1.6078,85800000.0
2008-06-04 18:45:00,1.6077,1.6084,1.6075,1.608,50100000.0
2008-06-04 18:50:00,1.6079,1.6086,1.6077,1.6083,54300000.0
2008-06-04 18:55:00,1.6084,1.6098,1.6082,1.6094,90700000.0
2008-06-04 19:00:00,1.6094,1.6097,1.6087,1.6088,71100000.0
2008-06-04 19:05:00,1.6088,1.6093,1.6088,1.6088,81800000.0
2008-06-04 19:10:00,1.6089,1.6089,1.6084,1.6085,35000000.0
2008-06-04 19:15:00,1.6086,1.6091,1.6086,1.6087,41200000.0
2008-06-04 19:20:00,1.6085,1.6086,1.6083,1.6085,31500000.0
2008-06-04 19:25:00,1.6084,1.6086,1.608,1.608,38000000.0
2008-06-04 19:30:00,1.608,1.6087,1.608,1.6081,42900000.0
2008-06-04 19:35:00,1.6081,1.6086,1.608,1.6084,26600000.0
2008-06-04 19:40:00,1.6084,1.6085,1.6078,1.608,45100000.0
2008-06-04 19:45:00,1.6081,1.6084,1.608,1.6083,29000000.0
2008-06-04 19:50:00,1.6084,1.6086,1.608,1.6083,23100000.0
2008-06-04 19:55:00,1.6082,1.6086,1.6081,1.6086,37400000.0
2008-06-04 20:00:00,1.6087,1.6087,1.6083,1.6083,20900000.0
2008-06-04 20:05:00,1.6083,1.6087,1.6083,1.6086,18200000.0
2008-06-04 20:10:00,1.6085,1.6089,1.6081,1.6087,21800000.0
2008-06-04 20:15:00,1.6088,1.6092,1.6085,1.6092,36200000.0
2008-06-04 20:20:00,1.6091,1.6092,1.6084,1.6086,36400000.0
2008-06-04 20:25:00,1.6086,1.6098,1.6084,1.609,41700000.0
2008-06-04 20:30:00,1.609,1.6106,1.6088,1.6097,81100000.0
2008-06-04 20:35:00,1.6095,1.6098,1.6094,1.6095,13300000.0
2008-06-04 20:40:00,1.6095,1.6104,1.6092,1.61,88800000.0
2008-06-04 20:45:00,1.61,1.6104,1.609,1.6095,303400000.0
2008-06-04 20:50:00,1.6095,1.6115,1.6094,1.6112,144400000.0
2008-06-04 20:55:00,1.6112,1.6121,1.6108,1.6119,101100000.0
2008-06-04 21:00:00,1.6118,1.6121,1.6112,1.6119,54700000.0
2008-06-04 21:05:00,1.6121,1.6128,1.6116,1.6121,128700000.0
2008-06-04 21:10:00,1.6122,1.6129,1.6119,1.6123,75700000.0
2008-06-04 21:15:00,1.6124,1.6132,1.611,1.612,113100000.0
2008-06-04 21:20:00,1.6121,1.6124,1.6113,1.6119,61100000.0
2008-06-04 21:25:00,1.6118,1.6128,1.6113,1.6116,121700000.0
2008-06-04 21:30:00,1.6116,1.6131,1.6116,1.6125,60200000.0
2008-06-04 21:35:00,1.6122,1.6129,1.6122,1.6125,33100000.0
2008-06-04 21:40:00,1.6125,1.6134,1.6125,1.6129,44500000.0
2008-06-04 21:45:00,1.6128,1.6129,1.6117,1.6121,55000000.0
2008-06-04 21:50:00,1.6119,1.6128,1.6119,1.6125,18800000.0
2008-06-04 21:55:00,1.6123,1.613,1.612,1.6129,49500000.0
2008-06-04 22:00:00,1.6131,1.6132,1.6125,1.6125,42900000.0
2008-06-04 22:05:00,1.6129,1.6134,1.6125,1.6128,38700000.0
2008-06-04 22:10:00,1.6129,1.6138,1.6128,1.613,52500000.0
2008-06-04 22:15:00,1.6132,1.6136,1.6125,1.6126,49600000.0
2008-06-04 22:20:00,1.6124,1.6126,1.6121,1.6123,47300000.0
2008-06-04 22:25:00,1.6123,1.6126,1.6113,1.6115,37400000.0
2008-06-04 22:30:00,1.6115,1.6121,1.6113,1.612,57200000.0
2008-06-04 22:35:00,1.612,1.6123,1.6117,1.6122,49800000.0
2008-06-04 22:40:00,1.6123,1.6132,1.6121,1.6132,44300000.0
2008-06-04 22:45:00,1.6133,1.6133,1.6118,1.6122,58800000.0
2008-06-04 22:50:00,1.6122,1.6122,1.6117,1.6119,42100000.0
2008-06-04 22:55:00,1.6119,1.6132,1.6116,1.6116,82700000.0
2008-06-04 23:00:00,1.6122,1.6151,1.6113,1.6114,202800000.0
2008-06-04 23:05:00,1.6112,1.6132,1.6112,1.6127,251000000.0
2008-06-04 23:10:00,1.6128,1.6147,1.6128,1.613,233800000.0
2008-06-04 23:15:00,1.613,1.6145,1.6121,1.6135,208300000.0
2008-06-04 23:20:00,1.6135,1.6137,1.6127,1.6129,152900000.0
2008-06-04 23:25:00,1.6129,1.6129,1.6122,1.6129,240900000.0
2008-06-04 23:30:00,1.6128,1.6136,1.6126,1.6132,70700000.0
2008-06-04 23:35:00,1.6132,1.6139,1.6129,1.6135,108600000.0
2008-06-04 23:40:00,1.6135,1.6136,1.6127,1.6133,90900000.0
2008-06-04 23:45:00,1.6131,1.6135,1.6117,1.6122,126700000.0
2008-06-04 23:50:00,1.6122,1.6125,1.6115,1.6119,154500000.0
2008-06-04 23:55:00,1.612,1.6127,1.612,1.6126,133500000.0
2008-06-05 00:00:00,1.6126,1.6138,1.6126,1.6133,138500000.0
2008-06-05 00:05:00,1.6134,1.6145,1.6131,1.6142,203800000.0
2008-06-05 00:10:00,1.6142,1.6142,1.6135,1.6141,125300000.0
2008-06-05 00:15:00,1.6141,1.6141,1.6137,1.6137,41100000.0
2008-06-05 00:20:00,1.6138,1.6139,1.6131,1.6135,109900000.0
2008-06-05 00:25:00,1.6135,1.6135,1.6132,1.6134,73700000.0
2008-06-05 00:30:00,1.6133,1.6133,1.6129,1.6131,33700000.0
2008-06-05 00:35:00,1.6131,1.6133,1.613,1.6133,19700000.0
2008-06-05 00:40:00,1.6132,1.6132,1.6128,1.6131,55300000.0
2008-06-05 00:45:00,1.6131,1.6134,1.6129,1.613,93700000.0
2008-06-05 00:50:00,1.6129,1.6135,1.6129,1.6132,55100000.0
2008-06-05 00:55:00,1.6132,1.6133,1.6127,1.6127,58200000.0
2008-06-05 01:00:00,1.6126,1.6133,1.6125,1.6128,186000000.0
2008-06-05 01:05:00,1.6129,1.6132,1.6122,1.6124,178900000.0
2008-06-05 01:10:00,1.6125,1.613,1.6123,1.6126,98300000.0
2008-06-05 01:15:00,1.6126,1.6127,1.6122,1.6123,72200000.0
2008-06-05 01:20:00,1.6123,1.6124,1.612,1.6121,70800000.0
2008-06-05 01:25:00,1.6121,1.6122,1.6116,1.6119,47800000.0
2008-06-05 01:30:00,1.6117,1.6122,1.6116,1.6118,164200000.0
2008-06-05 01:35:00,1.6117,1.6128,1.6117,1.6128,111000000.0
2008-06-05 01:40:00,1.6127,1.6128,1.6116,1.612,182500000.0
2008-06-05 01:45:00,1.6121,1.6126,1.6115,1.6124,159200000.0
2008-06-05 01:50:00,1.6124,1.6136,1.6123,1.6123,110600000.0
2008-06-05 01:55:00,1.6124,1.6132,1.6123,1.6129,130600000.0
2008-06-05 02:00:00,1.613,1.6133,1.6122,1.6124,193500000.0
2008-06-05 02:05:00,1.6123,1.6126,1.612,1.6123,122600000.0
2008-06-05 02:10:00,1.6123,1.6129,1.612,1.6122,148600000.0
2008-06-05 02:15:00,1.6122,1.6124,1.6115,1.6121,247900000.0
2008-06-05 02:20:00,1.6121,1.6127,1.612,1.6121,259000000.0
2008-06-05 02:25:00,1.612,1.6121,1.6116,1.612,212800000.0
2008-06-05 02:30:00,1.612,1.6125,1.6118,1.6119,248300000.0
2008-06-05 02:35:00,1.6119,1.6126,1.6118,1.6122,220700000.0
2008-06-05 02:40:00,1.6122,1.6125,1.6122,1.6122,71000000.0
2008-06-05 02:45:00,1.6122,1.6128,1.6122,1.6124,328000000.0
2008-06-05 02:50:00,1.6123,1.6126,1.6114,1.6118,321600000.0
2008-06-05 02:55:00,1.6118,1.6122,1.6114,1.6122,289400000.0
2008-06-05 03:00:00,1.61215,1.6127,1.6118,1.6124,271900000.0
2008-06-05 03:05:00,1.6124,1.6127,1.6119,1.612,238800000.0
2008-06-05 03:10:00,1.612,1.6126,1.6116,1.6119,171800000.0
2008-06-05 03:15:00,1.6118,1.6129,1.6117,1.6128,140900000.0
2008-06-05 03:20:00,1.6128,1.6128,1.6111,1.6112,190400000.0
2008-06-05 03:25:00,1.6112,1.6112,1.609,1.6094,625700000.0
2008-06-05 03:30:00,1.6095,1.6099,1.6064,1.6079,444400000.0
2008-06-05 03:35:00,1.608,1.6096,1.6079,1.6095,278000000.0
2008-06-05 03:40:00,1.6095,1.611,1.6095,1.611,191200000.0
2008-06-05 03:45:00,1.6109,1.6113,1.6103,1.6109,228600000.0
2008-06-05 03:50:00,1.6108,1.6124,1.6107,1.6117,390000000.0
2008-06-05 03:55:00,1.6117,1.6131,1.6113,1.6122,378600000.0
2008-06-05 04:00:00,1.6122,1.6123,1.6113,1.6122,295200000.0
2008-06-05 04:05:00,1.6121,1.6124,1.6116,1.6118,146500000.0
2008-06-05 04:10:00,1.6119,1.6121,1.6112,1.6112,137900000.0
2008-06-05 04:15:00,1.6111,1.6118,1.6109,1.6116,115500000.0
2008-06-05 04:20:00,1.6117,1.612,1.6111,1.6113,79300000.0
2008-06-05 04:25:00,1.6114,1.6122,1.6114,1.6117,145200000.0
2008-06-05 04:30:00,1.6117,1.6133,1.6116,1.613,242200000.0
2008-06-05 04:35:00,1.6131,1.6137,1.613,1.6134,88800000.0
2008-06-05 04:40:00,1.6134,1.6145,1.6134,1.6135,169200000.0
2008-06-05 04:45:00,1.6135,1.6137,1.6127,1.6132,247000000.0
2008-06-05 04:50:00,1.6132,1.6137,1.613,1.6133,145700000.0
2008-06-05 04:55:00,1.6132,1.6136,1.613,1.6136,80400000.0
2008-06-05 05:00:00,1.6136,1.6137,1.6134,1.6137,54100000.0
2008-06-05 05:05:00,1.6137,1.6137,1.6134,1.6135,58100000.0
2008-06-05 05:10:00,1.6135,1.6137,1.6128,1.613,137200000.0
2008-06-05 05:15:00,1.6131,1.6134,1.613,1.613,77500000.0
2008-06-05 05:20:00,1.613,1.6137,1.6123,1.6127,115900000.0
2008-06-05 05:25:00,1.6128,1.6131,1.6124,1.6125,168800000.0
2008-06-05 05:30:00,1.6126,1.613,1.6124,1.6125,105500000.0
2008-06-05 05:35:00,1.6125,1.6127,1.6111,1.6115,126900000.0
2008-06-05 05:40:00,1.6115,1.6118,1.6115,1.6116,35700000.0
2008-06-05 05:45:00,1.6116,1.6118,1.6112,1.6113,113100000.0
2008-06-05 05:50:00,1.6113,1.6116,1.6111,1.6114,42000000.0
2008-06-05 05:55:00,1.6114,1.6126,1.6114,1.6123,61000000.0
2008-06-05 06:00:00,1.6123,1.6129,1.6123,1.6129,63300000.0
2008-06-05 06:05:00,1.6129,1.6133,1.6126,1.6129,109300000.0
2008-06-05 06:10:00,1.6129,1.6133,1.6127,1.6133,116500000.0
2008-06-05 06:15:00,1.6132,1.6133,1.6128,1.6128,68900000.0
2008-06-05 06:20:00,1.6129,1.6134,1.6129,1.6131,68100000.0
2008-06-05 06:25:00,1.6131,1.6135,1.6131,1.6132,121800000.0
2008-06-05 06:30:00,1.6132,1.6149,1.6131,1.6146,119600000.0
2008-06-05 06:35:00,1.6146,1.6147,1.6135,1.6139,163500000.0
2008-06-05 06:40:00,1.614,1.6145,1.6139,1.6141,63500000.0
2008-06-05 06:45:00,1.6141,1.6148,1.6139,1.6148,82800000.0
2008-06-05 06:50:00,1.6148,1.6153,1.6146,1.6149,125400000.0
2008-06-05 06:55:00,1.6149,1.6151,1.6147,1.6148,84500000.0
2008-06-05 07:00:00,1.6148,1.6151,1.6142,1.6145,160800000.0
2008-06-05 07:05:00,1.6145,1.6151,1.6143,1.6145,219400000.0
2008-06-05 07:10:00,1.6146,1.6151,1.6145,1.6146,72600000.0
2008-06-05 07:15:00,1.6146,1.6148,1.6143,1.6144,70400000.0
2008-06-05 07:20:00,1.6144,1.6147,1.6137,1.6141,180600000.0
2008-06-05 07:25:00,1.6141,1.6144,1.6137,1.614,150000000.0
2008-06-05 07:30:00,1.614,1.6151,1.6138,1.615,136100000.0
2008-06-05 07:35:00,1.6149,1.6154,1.6149,1.6153,95900000.0
2008-06-05 07:40:00,1.6154,1.6158,1.6147,1.6154,142800000.0
2008-06-05 07:45:00,1.6154,1.6159,1.6146,1.6151,212100000.0
2008-06-05 07:50:00,1.6152,1.616,1.615,1.6157,181000000.0
2008-06-05 07:55:00,1.6157,1.6165,1.6153,1.6157,271000000.0
2008-06-05 08:00:00,1.6157,1.6159,1.6142,1.6146,370800000.0
2008-06-05 08:05:00,1.6146,1.6148,1.6139,1.6142,290200000.0
2008-06-05 08:10:00,1.6143,1.6163,1.6141,1.6158,211300000.0
2008-06-05 08:15:00,1.6158,1.6175,1.6158,1.6173,182900000.0
2008-06-05 08:20:00,1.6169,1.618,1.6167,1.617,195500000.0
2008-06-05 08:25:00,1.6168,1.6172,1.6163,1.6172,237700000.0
2008-06-05 08:30:00,1.6172,1.6179,1.6171,1.6172,237200000.0
2008-06-05 08:35:00,1.6171,1.6179,1.6166,1.6175,276700000.0
2008-06-05 08:40:00,1.6175,1.6182,1.617,1.6174,136000000.0
2008-06-05 08:45:00,1.6173,1.6188,1.6171,1.6178,219000000.0
2008-06-05 08:50:00,1.6177,1.6177,1.6152,1.616,253800000.0
2008-06-05 08:55:00,1.616,1.6166,1.6145,1.6145,311900000.0
2008-06-05 09:00:00,1.6147,1.6161,1.6141,1.6157,326600000.0
2008-06-05 09:05:00,1.6156,1.6158,1.6141,1.6149,245300000.0
2008-06-05 09:10:00,1.615,1.6151,1.6141,1.6143,98400000.0
2008-06-05 09:15:00,1.6144,1.6152,1.614,1.614,150200000.0
2008-06-05 09:20:00,1.6142,1.6157,1.614,1.6156,147600000.0
2008-06-05 09:25:00,1.6156,1.6159,1.6153,1.6157,126300000.0
2008-06-05 09:30:00,1.6156,1.6161,1.615,1.6161,185100000.0
2008-06-05 09:35:00,1.6162,1.6162,1.6143,1.6144,132200000.0
2008-06-05 09:40:00,1.6144,1.6146,1.6138,1.6141,161800000.0
2008-06-05 09:45:00,1.6141,1.6142,1.6132,1.6137,196300000.0
2008-06-05 09:50:00,1.6136,1.6143,1.6132,1.614,154400000.0
2008-06-05 09:55:00,1.614,1.6141,1.6129,1.613,139000000.0
2008-06-05 10:00:00,1.613,1.6135,1.6119,1.6133,244200000.0
2008-06-05 10:05:00,1.6134,1.6135,1.6128,1.6131,130400000.0
2008-06-05 10:10:00,1.6129,1.6133,1.61245,1.6133,170800000.0
2008-06-05 10:15:00,1.6133,1.6139,1.6129,1.6135,246500000.0
2008-06-05 10:20:00,1.6135,1.6152,1.6135,1.6142,185600000.0
2008-06-05 10:25:00,1.6143,1.6153,1.6141,1.6147,108400000.0
2008-06-05 10:30:00,1.6148,1.6153,1.6145,1.6145,111400000.0
2008-06-05 10:35:00,1.6145,1.6145,1.6135,1.6141,135000000.0
2008-06-05 10:40:00,1.6142,1.6146,1.6141,1.6143,69500000.0
2008-06-05 10:45:00,1.6143,1.6145,1.6136,1.6142,111900000.0
2008-06-05 10:50:00,1.6143,1.6157,1.6142,1.6156,149500000.0
2008-06-05 10:55:00,1.6158,1.6161,1.6148,1.6149,117700000.0
2008-06-05 11:00:00,1.6149,1.6149,1.6139,1.6144,48500000.0
2008-06-05 11:05:00,1.6144,1.6144,1.6137,1.6144,90200000.0
2008-06-05 11:10:00,1.6142,1.6145,1.6139,1.6143,52000000.0
2008-06-05 11:15:00,1.6143,1.6146,1.6141,1.6143,56200000.0
2008-06-05 11:20:00,1.6145,1.6148,1.6142,1.6146,64100000.0
2008-06-05 11:25:00,1.6144,1.6144,1.6137,1.614,74600000.0
2008-06-05 11:30:00,1.6138,1.6143,1.6134,1.614,149600000.0
2008-06-05 11:35:00,1.614,1.6143,1.6132,1.614,98100000.0
2008-06-05 11:40:00,1.6141,1.6147,1.6138,1.6144,97400000.0
2008-06-05 11:45:00,1.6146,1.6152,1.614,1.615,196400000.0
2008-06-05 11:50:00,1.6148,1.615,1.6131,1.6133,122800000.0
2008-06-05 11:55:00,1.6135,1.6142,1.6125,1.6138,151600000.0
2008-06-05 12:00:00,1.6138,1.6142,1.6128,1.6142,246700000.0
2008-06-05 12:05:00,1.6141,1.6143,1.6133,1.6139,142800000.0
2008-06-05 12:10:00,1.6139,1.615,1.6138,1.6149,146400000.0
2008-06-05 12:15:00,1.6148,1.6149,1.6138,1.6142,132400000.0
2008-06-05 12:20:00,1.6141,1.6159,1.614,1.6157,79800000.0
2008-06-05 12:25:00,1.6157,1.6175,1.615,1.6158,197300000.0
2008-06-05 12:30:00,1.6156,1.6175,1.6153,1.6171,297600000.0
2008-06-05 12:35:00,1.617,1.6176,1.6161,1.6175,160400000.0
2008-06-05 12:40:00,1.6176,1.6176,1.6167,1.6171,87900000.0
2008-06-05 12:45:00,1.6172,1.6176,1.6164,1.6167,64800000.0
2008-06-05 12:50:00,1.6166,1.617,1.6163,1.6168,67300000.0
2008-06-05 12:55:00,1.6168,1.617,1.6161,1.6162,110500000.0
2008-06-05 13:00:00,1.6162,1.6163,1.615,1.616,141300000.0
2008-06-05 13:05:00,1.6157,1.6163,1.6153,1.6162,130800000.0
2008-06-05 13:10:00,1.6162,1.6167,1.616,1.6165,74500000.0
2008-06-05 13:15:00,1.6168,1.6174,1.6162,1.6165,126300000.0
2008-06-05 13:20:00,1.6166,1.6175,1.6163,1.6167,152400000.0
2008-06-05 13:25:00,1.6167,1.6167,1.6158,1.6158,124900000.0
2008-06-05 13:30:00,1.6158,1.6166,1.6152,1.6164,82300000.0
2008-06-05 13:35:00,1.6165,1.6172,1.6157,1.6158,106400000.0
2008-06-05 13:40:00,1.616,1.616,1.6131,1.6131,184200000.0
2008-06-05 13:45:00,1.6131,1.6147,1.613,1.6147,267400000.0
2008-06-05 13:50:00,1.6148,1.6151,1.6145,1.6149,92400000.0
2008-06-05 13:55:00,1.615,1.6155,1.6147,1.6152,57200000.0
2008-06-05 14:00:00,1.6151,1.6174,1.6149,1.6174,79800000.0
2008-06-05 14:05:00,1.6174,1.6177,1.6168,1.6173,151400000.0
2008-06-05 14:10:00,1.6173,1.618,1.6163,1.6165,89500000.0
2008-06-05 14:15:00,1.6163,1.6173,1.616,1.6169,135000000.0
2008-06-05 14:20:00,1.6167,1.6169,1.6161,1.6166,97400000.0
2008-06-05 14:25:00,1.6167,1.6168,1.615,1.6153,204700000.0
2008-06-05 14:30:00,1.6154,1.6158,1.6144,1.6157,405600000.0
2008-06-05 14:35:00,1.6154,1.6178,1.6154,1.6176,328300000.0
2008-06-05 14:40:00,1.6175,1.6181,1.6157,1.617,282600000.0
2008-06-05 14:45:00,1.617,1.6183,1.6166,1.6176,330100000.0
2008-06-05 14:50:00,1.6177,1.619,1.6176,1.6187,275800000.0
2008-06-05 14:55:00,1.6187,1.6228,1.6182,1.62,553200000.0
2008-06-05 15:00:00,1.6202,1.6223,1.6199,1.6212,273000000.0
2008-06-05 15:05:00,1.6213,1.6217,1.6203,1.6209,215400000.0
2008-06-05 15:10:00,1.621,1.6231,1.621,1.6224,331000000.0
2008-06-05 15:15:00,1.6225,1.6251,1.6221,1.6248,266000000.0
2008-06-05 15:20:00,1.6246,1.6263,1.6234,1.6257,254500000.0
2008-06-05 15:25:00,1.6256,1.6273,1.6255,1.6258,245400000.0
2008-06-05 15:30:00,1.6258,1.6264,1.6249,1.6259,301000000.0
2008-06-05 15:35:00,1.6259,1.6274,1.6246,1.6264,238800000.0
2008-06-05 15:40:00,1.6262,1.6269,1.6253,1.6259,221400000.0
2008-06-05 15:45:00,1.626,1.6267,1.6254,1.6259,198000000.0
2008-06-05 15:50:00,1.626,1.6261,1.6248,1.6254,125300000.0
2008-06-05 15:55:00,1.6254,1.6267,1.6252,1.6261,157100000.0
2008-06-05 16:00:00,1.6261,1.6274,1.6257,1.6268,244900000.0
2008-06-05 16:05:00,1.6269,1.6271,1.6256,1.6261,194000000.0
2008-06-05 16:10:00,1.6263,1.6268,1.625,1.6267,204100000.0
2008-06-05 16:15:00,1.6268,1.6274,1.6252,1.6253,171000000.0
2008-06-05 16:20:00,1.6254,1.6257,1.6245,1.6249,172600000.0
2008-06-05 16:25:00,1.625,1.6255,1.6246,1.6252,90900000.0
2008-06-05 16:30:00,1.6252,1.6256,1.6246,1.6252,177400000.0
2008-06-05 16:35:00,1.6253,1.6263,1.6249,1.6257,179400000.0
2008-06-05 16:40:00,1.6257,1.6261,1.6254,1.6255,102400000.0
2008-06-05 16:45:00,1.6256,1.6267,1.6254,1.6264,140600000.0
2008-06-05 16:50:00,1.6265,1.6272,1.6259,1.6271,103100000.0
2008-06-05 16:55:00,1.6271,1.6281,1.626,1.626,178600000.0
2008-06-05 17:00:00,1.626,1.6263,1.6258,1.6261,84900000.0
2008-06-05 17:05:00,1.6263,1.6273,1.6261,1.6271,127500000.0
2008-06-05 17:10:00,1.6271,1.6277,1.6269,1.6271,148700000.0
2008-06-05 17:15:00,1.6271,1.6272,1.6257,1.6261,136000000.0
2008-06-05 17:20:00,1.6259,1.6262,1.625,1.6255,134500000.0
2008-06-05 17:25:00,1.6253,1.6264,1.6252,1.6261,73000000.0
2008-06-05 17:30:00,1.6262,1.6263,1.6252,1.6263,104500000.0
2008-06-05 17:35:00,1.6262,1.6268,1.6258,1.6263,84500000.0
2008-06-05 17:40:00,1.6263,1.6267,1.6259,1.6263,71100000.0
2008-06-05 17:45:00,1.6263,1.6269,1.6258,1.6268,87500000.0
2008-06-05 17:50:00,1.6269,1.6274,1.626,1.626,83300000.0
2008-06-05 17:55:00,1.6262,1.6264,1.6259,1.6262,52500000.0
2008-06-05 18:00:00,1.6263,1.6266,1.6255,1.6262,72800000.0
2008-06-05 18:05:00,1.6262,1.6269,1.6253,1.6257,122800000.0
2008-06-05 18:10:00,1.6258,1.6261,1.6252,1.6257,73600000.0
2008-06-05 18:15:00,1.6257,1.626,1.6253,1.6254,35800000.0
2008-06-05 18:20:00,1.6256,1.6257,1.6253,1.6254,77000000.0
2008-06-05 18:25:00,1.6254,1.6256,1.6249,1.6252,79100000.0
2008-06-05 18:30:00,1.6251,1.6253,1.6245,1.6245,29400000.0
2008-06-05 18:35:00,1.6244,1.625,1.6242,1.6244,53000000.0
2008-06-05 18:40:00,1.6244,1.625,1.6234,1.6236,82400000.0
2008-06-05 18:45:00,1.6236,1.6249,1.6228,1.6249,61600000.0
2008-06-05 18:50:00,1.6247,1.6249,1.6242,1.6246,44100000.0
2008-06-05 18:55:00,1.6246,1.625,1.6237,1.624,93100000.0
2008-06-05 19:00:00,1.624,1.6244,1.6237,1.6241,42100000.0
2008-06-05 19:05:00,1.624,1.6242,1.6236,1.6241,53500000.0
2008-06-05 19:10:00,1.6241,1.6253,1.624,1.6242,76500000.0
2008-06-05 19:15:00,1.6242,1.6243,1.6238,1.6241,30700000.0
2008-06-05 19:20:00,1.6241,1.6243,1.6239,1.6242,24500000.0
2008-06-05 19:25:00,1.6242,1.6242,1.6236,1.6241,39900000.0
2008-06-05 19:30:00,1.6242,1.6254,1.6241,1.6252,55300000.0
2008-06-05 19:35:00,1.6251,1.6255,1.6251,1.6254,33600000.0
2008-06-05 19:40:00,1.6252,1.6256,1.6247,1.6249,49000000.0
2008-06-05 19:45:00,1.6248,1.6255,1.6244,1.6249,47600000.0
2008-06-05 19:50:00,1.6249,1.6255,1.6247,1.6254,32900000.0
2008-06-05 19:55:00,1.6254,1.6254,1.6245,1.6247,30800000.0
2008-06-05 20:00:00,1.6245,1.6253,1.6243,1.6252,45400000.0
2008-06-05 20:05:00,1.6253,1.6255,1.6248,1.6248,68800000.0
2008-06-05 20:10:00,1.625,1.6252,1.6247,1.6251,38500000.0
2008-06-05 20:15:00,1.625,1.6253,1.6241,1.625,42700000.0
2008-06-05 20:20:00,1.6251,1.626,1.6248,1.6255,136900000.0
2008-06-05 20:25:00,1.6256,1.6262,1.6252,1.626,49700000.0
2008-06-05 20:30:00,1.6261,1.6273,1.6259,1.627,89700000.0
2008-06-05 20:35:00,1.627,1.6278,1.6263,1.6265,68200000.0
2008-06-05 20:40:00,1.6264,1.6271,1.6264,1.6267,44100000.0
2008-06-05 20:45:00,1.6266,1.6276,1.626,1.6264,62200000.0
2008-06-05 20:50:00,1.6264,1.6268,1.6262,1.6266,37300000.0
2008-06-05 20:55:00,1.6268,1.6272,1.6265,1.6266,49900000.0
2008-06-05 21:00:00,1.6266,1.6267,1.6256,1.6267,55500000.0
2008-06-05 21:05:00,1.6267,1.627,1.6261,1.6261,21000000.0
2008-06-05 21:10:00,1.6262,1.6264,1.626,1.6264,27400000.0
2008-06-05 21:15:00,1.6265,1.6266,1.626,1.6266,33000000.0
2008-06-05 21:20:00,1.6266,1.6267,1.6263,1.6264,21700000.0
2008-06-05 21:25:00,1.6263,1.6268,1.6252,1.6259,50800000.0
2008-06-05 21:30:00,1.6262,1.6267,1.6259,1.6262,27200000.0
2008-06-05 21:35:00,1.6262,1.6267,1.626,1.6263,30700000.0
2008-06-05 21:40:00,1.6263,1.6271,1.6261,1.6267,42600000.0
2008-06-05 21:45:00,1.6267,1.6271,1.6259,1.6271,53200000.0
2008-06-05 21:50:00,1.6271,1.6273,1.627,1.6272,37100000.0
2008-06-05 21:55:00,1.6273,1.6275,1.6271,1.6273,49000000.0
2008-06-05 22:00:00,1.6273,1.6277,1.6266,1.6276,62700000.0
2008-06-05 22:05:00,1.6275,1.6275,1.6271,1.6273,31800000.0
2008-06-05 22:10:00,1.6272,1.6275,1.627,1.6275,34900000.0
2008-06-05 22:15:00,1.6275,1.6275,1.6271,1.6272,14700000.0
2008-06-05 22:20:00,1.6273,1.6275,1.6269,1.6272,29100000.0
2008-06-05 22:25:00,1.6272,1.6272,1.627,1.627,25400000.0
2008-06-05 22:30:00,1.627,1.627,1.6265,1.6268,55900000.0
2008-06-05 22:35:00,1.6268,1.6269,1.6257,1.6257,101400000.0
2008-06-05 22:40:00,1.6257,1.6261,1.6257,1.626,63900000.0
2008-06-05 22:45:00,1.626,1.6263,1.6258,1.6258,74500000.0
2008-06-05 22:50:00,1.6258,1.6259,1.6255,1.6256,49700000.0
2008-06-05 22:55:00,1.6256,1.6259,1.625,1.6259,130000000.0
2008-06-05 23:00:00,1.6254,1.6258,1.6251,1.6256,49300000.0
2008-06-05 23:05:00,1.6258,1.626,1.6255,1.6255,63700000.0
2008-06-05 23:10:00,1.6255,1.6261,1.6253,1.626,60700000.0
2008-06-05 23:15:00,1.6261,1.6262,1.6249,1.6251,161100000.0
2008-06-05 23:20:00,1.6251,1.6258,1.6249,1.6257,201900000.0
2008-06-05 23:25:00,1.6257,1.6264,1.6255,1.6263,96500000.0
2008-06-05 23:30:00,1.6262,1.6263,1.6258,1.6261,51200000.0
2008-06-05 23:35:00,1.6261,1.6263,1.6257,1.6263,64300000.0
2008-06-05 23:40:00,1.6263,1.6266,1.6261,1.6266,83000000.0
2008-06-05 23:45:00,1.6266,1.6266,1.626,1.6263,116100000.0
2008-06-05 23:50:00,1.6263,1.6268,1.6262,1.6268,98100000.0
2008-06-05 23:55:00,1.6268,1.627,1.6265,1.6267,64300000.0
2008-06-06 00:00:00,1.6268,1.6268,1.6263,1.6264,153600000.0
2008-06-06 00:05:00,1.6264,1.6269,1.6264,1.6266,105800000.0
2008-06-06 00:10:00,1.6266,1.6266,1.6261,1.6262,86700000.0
2008-06-06 00:15:00,1.6262,1.6262,1.625,1.6258,62700000.0
2008-06-06 00:20:00,1.6259,1.6263,1.625,1.6254,80100000.0
2008-06-06 00:25:00,1.6253,1.626,1.6253,1.626,64700000.0
2008-06-06 00:30:00,1.626,1.6268,1.6257,1.6267,81400000.0
2008-06-06 00:35:00,1.6268,1.627,1.6264,1.6268,107200000.0
2008-06-06 00:40:00,1.6268,1.6271,1.6266,1.6268,106900000.0
2008-06-06 00:45:00,1.6267,1.6267,1.6262,1.6266,94500000.0
2008-06-06 00:50:00,1.6264,1.6265,1.6257,1.6259,102800000.0
2008-06-06 00:55:00,1.626,1.6261,1.6251,1.6255,192500000.0
2008-06-06 01:00:00,1.6255,1.6261,1.6254,1.6255,181600000.0
2008-06-06 01:05:00,1.6255,1.626,1.6254,1.6259,75000000.0
2008-06-06 01:10:00,1.6258,1.6261,1.6256,1.6257,162300000.0
2008-06-06 01:15:00,1.6257,1.6261,1.6253,1.6256,88800000.0
2008-06-06 01:20:00,1.6256,1.6257,1.6251,1.6254,63000000.0
2008-06-06 01:25:00,1.6253,1.6256,1.6253,1.6256,45100000.0
2008-06-06 01:30:00,1.6255,1.6259,1.6254,1.6258,59800000.0
2008-06-06 01:35:00,1.6258,1.6261,1.6258,1.626,106900000.0
2008-06-06 01:40:00,1.6261,1.6264,1.6258,1.6259,142900000.0
2008-06-06 01:45:00,1.6259,1.6267,1.6254,1.6266,233100000.0
2008-06-06 01:50:00,1.6266,1.6267,1.6253,1.6254,176000000.0
2008-06-06 01:55:00,1.6254,1.6261,1.6254,1.6259,91400000.0
2008-06-06 02:00:00,1.6258,1.6258,1.6252,1.6253,145100000.0
2008-06-06 02:05:00,1.6255,1.6257,1.6251,1.6255,150800000.0
2008-06-06 02:10:00,1.6255,1.6256,1.6252,1.6254,56600000.0
2008-06-06 02:15:00,1.6254,1.6256,1.6247,1.625,190400000.0
2008-06-06 02:20:00,1.625,1.6254,1.6245,1.6247,103900000.0
2008-06-06 02:25:00,1.6246,1.6248,1.6243,1.6243,76800000.0
2008-06-06 02:30:00,1.6244,1.6244,1.6223,1.6226,464900000.0
2008-06-06 02:35:00,1.6227,1.6229,1.622,1.6227,354400000.0
2008-06-06 02:40:00,1.6227,1.6236,1.6223,1.6231,173900000.0
2008-06-06 02:45:00,1.6233,1.6234,1.6227,1.623,95700000.0
2008-06-06 02:50:00,1.6229,1.6231,1.6221,1.6225,161900000.0
2008-06-06 02:55:00,1.6225,1.6226,1.6217,1.6226,279400000.0
2008-06-06 03:00:00,1.6225,1.6229,1.6222,1.6228,130000000.0
2008-06-06 03:05:00,1.6227,1.6232,1.6225,1.623,198200000.0
2008-06-06 03:10:00,1.623,1.6231,1.6226,1.6228,158400000.0
2008-06-06 03:15:00,1.6228,1.6238,1.6228,1.6232,193300000.0
2008-06-06 03:20:00,1.6232,1.6235,1.623,1.6234,85100000.0
2008-06-06 03:25:00,1.6233,1.6233,1.6223,1.623,149700000.0
2008-06-06 03:30:00,1.623,1.623,1.6225,1.6228,57000000.0
2008-06-06 03:35:00,1.6229,1.6232,1.6223,1.6227,148800000.0
2008-06-06 03:40:00,1.6227,1.6229,1.6226,1.6227,90900000.0
2008-06-06 03:45:00,1.6227,1.6229,1.6226,1.6227,87200000.0
2008-06-06 03:50:00,1.6227,1.6237,1.6227,1.6237,171500000.0
2008-06-06 03:55:00,1.6236,1.6241,1.6233,1.6233,126900000.0
2008-06-06 04:00:00,1.6233,1.6245,1.6233,1.6242,91200000.0
2008-06-06 04:05:00,1.6242,1.6244,1.624,1.6243,62000000.0
2008-06-06 04:10:00,1.6243,1.6246,1.6243,1.6244,29600000.0
2008-06-06 04:15:00,1.6244,1.6245,1.6239,1.6244,59900000.0
2008-06-06 04:20:00,1.6244,1.6245,1.624,1.6245,22700000.0
2008-06-06 04:25:00,1.6245,1.6252,1.6245,1.6251,28100000.0
2008-06-06 04:30:00,1.6251,1.6251,1.6239,1.6244,107500000.0
2008-06-06 04:35:00,1.6244,1.6251,1.6244,1.6249,129500000.0
2008-06-06 04:40:00,1.6248,1.625,1.6243,1.6244,37300000.0
2008-06-06 04:45:00,1.6244,1.6245,1.6236,1.6238,71900000.0
2008-06-06 04:50:00,1.6242,1.6242,1.6237,1.6237,40500000.0
2008-06-06 04:55:00,1.6237,1.6242,1.6235,1.6235,115600000.0
2008-06-06 05:00:00,1.6236,1.6237,1.6233,1.6234,74900000.0
2008-06-06 05:05:00,1.6234,1.6237,1.6231,1.6232,92700000.0
2008-06-06 05:10:00,1.6232,1.6234,1.6232,1.6234,60300000.0
2008-06-06 05:15:00,1.6233,1.6237,1.623,1.6233,176700000.0
2008-06-06 05:20:00,1.6233,1.6242,1.6233,1.6242,184900000.0
2008-06-06 05:25:00,1.6243,1.6243,1.6237,1.6238,68300000.0
2008-06-06 05:30:00,1.6238,1.624,1.6237,1.6239,76300000.0
2008-06-06 05:35:00,1.6239,1.6239,1.6232,1.6235,249200000.0
2008-06-06 05:40:00,1.6235,1.6241,1.6234,1.6236,144500000.0
2008-06-06 05:45:00,1.6236,1.6241,1.6236,1.6239,176100000.0
2008-06-06 05:50:00,1.6239,1.6241,1.6238,1.6238,59400000.0
2008-06-06 05:55:00,1.6238,1.6238,1.6236,1.6237,121800000.0
2008-06-06 06:00:00,1.6236,1.6238,1.623,1.6231,126400000.0
2008-06-06 06:05:00,1.6231,1.6232,1.6227,1.6229,94600000.0
2008-06-06 06:10:00,1.6229,1.6234,1.6228,1.6234,88900000.0
2008-06-06 06:15:00,1.6234,1.6235,1.6232,1.6232,48000000.0
2008-06-06 06:20:00,1.6232,1.6233,1.6231,1.6232,15200000.0
2008-06-06 06:25:00,1.6232,1.6232,1.6227,1.6232,58900000.0
2008-06-06 06:30:00,1.6232,1.6232,1.6227,1.6227,31800000.0
2008-06-06 06:35:00,1.6227,1.6232,1.6224,1.6224,41600000.0
2008-06-06 06:40:00,1.6224,1.6224,1.6219,1.6224,41700000.0
2008-06-06 06:45:00,1.6224,1.6224,1.6216,1.6217,98500000.0
2008-06-06 06:50:00,1.6218,1.6222,1.6216,1.6222,76600000.0
2008-06-06 06:55:00,1.6221,1.6227,1.6221,1.6225,79100000.0
2008-06-06 07:00:00,1.6225,1.6226,1.622,1.6224,103800000.0
2008-06-06 07:05:00,1.6225,1.623,1.6223,1.6226,175200000.0
2008-06-06 07:10:00,1.6225,1.6228,1.6224,1.6227,122600000.0
2008-06-06 07:15:00,1.6227,1.623,1.6226,1.6228,92100000.0
2008-06-06 07:20:00,1.6228,1.6231,1.6226,1.623,70000000.0
2008-06-06 07:25:00,1.6231,1.6242,1.623,1.6242,225100000.0
2008-06-06 07:30:00,1.6242,1.6245,1.6241,1.6241,143700000.0
2008-06-06 07:35:00,1.6241,1.6251,1.6232,1.6249,174700000.0
2008-06-06 07:40:00,1.625,1.6261,1.6248,1.6258,233900000.0
2008-06-06 07:45:00,1.6259,1.6267,1.6255,1.626,219600000.0
2008-06-06 07:50:00,1.626,1.6265,1.6252,1.6258,182000000.0
2008-06-06 07:55:00,1.6257,1.6261,1.6254,1.6254,190300000.0
2008-06-06 08:00:00,1.6254,1.6259,1.6249,1.6249,306500000.0
2008-06-06 08:05:00,1.6249,1.6258,1.6243,1.6253,392600000.0
2008-06-06 08:10:00,1.6253,1.626,1.6244,1.62485,543100000.0
2008-06-06 08:15:00,1.6249,1.6254,1.6245,1.6252,326400000.0
2008-06-06 08:20:00,1.6252,1.6257,1.6249,1.6255,411400000.0
2008-06-06 08:25:00,1.6255,1.6256,1.6249,1.6251,228700000.0
2008-06-06 08:30:00,1.6251,1.6256,1.6248,1.6255,159500000.0
2008-06-06 08:35:00,1.6255,1.6259,1.6253,1.6254,73700000.0
2008-06-06 08:40:00,1.6254,1.6257,1.6249,1.6254,93100000.0
2008-06-06 08:45:00,1.6255,1.6262,1.6254,1.6258,120200000.0
2008-06-06 08:50:00,1.6258,1.6263,1.6255,1.6256,87100000.0
2008-06-06 08:55:00,1.6256,1.6276,1.6256,1.6272,192900000.0
2008-06-06 09:00:00,1.6272,1.6273,1.6263,1.6265,164600000.0
2008-06-06 09:05:00,1.6266,1.6268,1.6261,1.6264,104000000.0
2008-06-06 09:10:00,1.6263,1.6272,1.6263,1.6265,191500000.0
2008-06-06 09:15:00,1.6265,1.6274,1.6265,1.627,148700000.0
2008-06-06 09:20:00,1.627,1.628,1.6269,1.6275,294900000.0
2008-06-06 09:25:00,1.6275,1.6276,1.6266,1.6276,201000000.0
2008-06-06 09:30:00,1.6275,1.628,1.6273,1.6274,224200000.0
2008-06-06 09:35:00,1.6274,1.6275,1.6265,1.6267,147000000.0
2008-06-06 09:40:00,1.6267,1.6268,1.626,1.62655,166400000.0
2008-06-06 09:45:00,1.6266,1.6281,1.6264,1.6279,183200000.0
2008-06-06 09:50:00,1.6279,1.6282,1.6271,1.6272,167700000.0
2008-06-06 09:55:00,1.6271,1.6273,1.6267,1.6273,70300000.0
2008-06-06 10:00:00,1.6272,1.6273,1.6264,1.6271,188500000.0
2008-06-06 10:05:00,1.6271,1.6275,1.6267,1.6267,111100000.0
2008-06-06 10:10:00,1.6268,1.6278,1.6258,1.6277,194400000.0
2008-06-06 10:15:00,1.6275,1.6284,1.6275,1.6282,115900000.0
2008-06-06 10:20:00,1.6281,1.6295,1.628,1.6293,172300000.0
2008-06-06 10:25:00,1.6293,1.6296,1.6287,1.6291,93300000.0
2008-06-06 10:30:00,1.6291,1.6303,1.6291,1.6294,138500000.0
2008-06-06 10:35:00,1.6294,1.6303,1.6293,1.6296,88700000.0
2008-06-06 10:40:00,1.6296,1.6297,1.6283,1.6283,119300000.0
2008-06-06 10:45:00,1.6283,1.6287,1.628,1.6282,204000000.0
2008-06-06 10:50:00,1.6283,1.6285,1.6279,1.6284,74600000.0
2008-06-06 10:55:00,1.6283,1.6288,1.6281,1.6288,88200000.0
2008-06-06 11:00:00,1.6287,1.6291,1.6285,1.6287,113400000.0
2008-06-06 11:05:00,1.6285,1.6297,1.6285,1.6294,134200000.0
2008-06-06 11:10:00,1.6294,1.6296,1.6288,1.6294,190200000.0
2008-06-06 11:15:00,1.6294,1.6294,1.628,1.6282,232300000.0
2008-06-06 11:20:00,1.6282,1.6285,1.6275,1.6277,165900000.0
2008-06-06 11:25:00,1.6278,1.6282,1.6273,1.6275,86100000.0
2008-06-06 11:30:00,1.6275,1.6275,1.6267,1.6273,133600000.0
2008-06-06 11:35:00,1.6274,1.6277,1.6264,1.6276,90500000.0
2008-06-06 11:40:00,1.6276,1.6283,1.6272,1.628,119600000.0
2008-06-06 11:45:00,1.6281,1.6286,1.6278,1.6284,110100000.0
2008-06-06 11:50:00,1.6282,1.6291,1.6282,1.6288,150200000.0
2008-06-06 11:55:00,1.6287,1.6297,1.6285,1.6287,99900000.0
2008-06-06 12:00:00,1.6287,1.629,1.6283,1.6285,124100000.0
2008-06-06 12:05:00,1.6285,1.6288,1.628,1.6285,65900000.0
2008-06-06 12:10:00,1.6286,1.6292,1.6283,1.6286,93500000.0
2008-06-06 12:15:00,1.6286,1.6288,1.6285,1.6285,27800000.0
2008-06-06 12:20:00,1.6285,1.6285,1.6281,1.6285,93200000.0
2008-06-06 12:25:00,1.6286,1.6291,1.6284,1.6286,66300000.0
2008-06-06 12:30:00,1.6288,1.6288,1.6276,1.628,71200000.0
2008-06-06 12:35:00,1.6281,1.6289,1.6279,1.6286,39100000.0
2008-06-06 12:40:00,1.6285,1.6289,1.6283,1.6285,37100000.0
2008-06-06 12:45:00,1.6285,1.6288,1.6283,1.6285,61500000.0
2008-06-06 12:50:00,1.6284,1.6287,1.628,1.628,89000000.0
2008-06-06 12:55:00,1.6282,1.6284,1.6275,1.6283,82500000.0
2008-06-06 13:00:00,1.6281,1.6282,1.6277,1.6282,68000000.0
2008-06-06 13:05:00,1.628,1.6283,1.62795,1.62805,60200000.0
2008-06-06 13:10:00,1.628,1.6283,1.6277,1.628,77000000.0
2008-06-06 13:15:00,1.6279,1.6279,1.627,1.6272,98500000.0
2008-06-06 13:20:00,1.6273,1.6275,1.6261,1.6261,88400000.0
2008-06-06 13:25:00,1.6261,1.6266,1.6253,1.6258,114600000.0
2008-06-06 13:30:00,1.6258,1.6264,1.6254,1.6254,144700000.0
2008-06-06 13:35:00,1.6254,1.6261,1.6254,1.6255,93100000.0
2008-06-06 13:40:00,1.6255,1.6265,1.6254,1.6263,74500000.0
2008-06-06 13:45:00,1.6263,1.6267,1.6258,1.6266,109900000.0
2008-06-06 13:50:00,1.6266,1.6269,1.6262,1.6265,62500000.0
2008-06-06 13:55:00,1.6265,1.6269,1.62575,1.62575,77200000.0
2008-06-06 14:00:00,1.6257,1.6269,1.6255,1.6266,160400000.0
2008-06-06 14:05:00,1.6267,1.6268,1.6255,1.6258,106800000.0
2008-06-06 14:10:00,1.6257,1.6268,1.6256,1.6258,158600000.0
2008-06-06 14:15:00,1.6257,1.6259,1.6249,1.6252,145300000.0
2008-06-06 14:20:00,1.6253,1.6256,1.6243,1.6249,542100000.0
2008-06-06 14:25:00,1.6248,1.6268,1.6246,1.626,860200000.0
2008-06-06 14:30:00,1.6262,1.6309,1.6255,1.6286,780700000.0
2008-06-06 14:35:00,1.6288,1.6293,1.6264,1.6279,435400000.0
2008-06-06 14:40:00,1.6279,1.6302,1.6279,1.629,342700000.0
2008-06-06 14:45:00,1.629,1.63,1.6283,1.6298,296000000.0
2008-06-06 14:50:00,1.63,1.6313,1.6291,1.6311,230700000.0
2008-06-06 14:55:00,1.6313,1.6318,1.63045,1.6314,267200000.0
2008-06-06 15:00:00,1.6312,1.6324,1.6307,1.6321,205100000.0
2008-06-06 15:05:00,1.6322,1.6325,1.6303,1.6311,292300000.0
2008-06-06 15:10:00,1.631,1.6317,1.6302,1.6312,152300000.0
2008-06-06 15:15:00,1.6312,1.6321,1.6304,1.6312,273600000.0
2008-06-06 15:20:00,1.6312,1.6327,1.6309,1.6311,215400000.0
2008-06-06 15:25:00,1.6311,1.6313,1.6301,1.6308,167000000.0
2008-06-06 15:30:00,1.6306,1.6319,1.6301,1.6314,249500000.0
2008-06-06 15:35:00,1.6315,1.6326,1.631,1.6325,243900000.0
2008-06-06 15:40:00,1.6324,1.6327,1.6314,1.6327,211600000.0
2008-06-06 15:45:00,1.6327,1.6334,1.6322,1.6324,120500000.0
2008-06-06 15:50:00,1.6327,1.6337,1.6323,1.6333,201500000.0
2008-06-06 15:55:00,1.6333,1.6343,1.6333,1.6337,296600000.0
2008-06-06 16:00:00,1.6337,1.6348,1.6331,1.6342,363700000.0
2008-06-06 16:05:00,1.6341,1.6353,1.6338,1.6349,247300000.0
2008-06-06 16:10:00,1.6351,1.6356,1.6342,1.6347,100200000.0
2008-06-06 16:15:00,1.6345,1.6354,1.6343,1.6347,153900000.0
2008-06-06 16:20:00,1.6347,1.6355,1.6343,1.6349,224300000.0
2008-06-06 16:25:00,1.6349,1.6358,1.6343,1.6349,189900000.0
2008-06-06 16:30:00,1.6349,1.6367,1.6347,1.6363,270400000.0
2008-06-06 16:35:00,1.6363,1.6371,1.6352,1.6368,206000000.0
2008-06-06 16:40:00,1.6369,1.6375,1.6359,1.6365,210200000.0
2008-06-06 16:45:00,1.6364,1.6378,1.6363,1.6375,157800000.0
2008-06-06 16:50:00,1.6375,1.6375,1.6357,1.6359,227000000.0
2008-06-06 16:55:00,1.636,1.6371,1.6356,1.637,231300000.0
2008-06-06 17:00:00,1.637,1.6375,1.6361,1.6364,152300000.0
2008-06-06 17:05:00,1.6365,1.6378,1.6362,1.6376,227200000.0
2008-06-06 17:10:00,1.6377,1.6387,1.6374,1.6381,131600000.0
2008-06-06 17:15:00,1.6379,1.6382,1.6368,1.6371,180200000.0
2008-06-06 17:20:00,1.6368,1.6385,1.6367,1.6384,175600000.0
2008-06-06 17:25:00,1.6385,1.6388,1.6379,1.6381,65800000.0
2008-06-06 17:30:00,1.6379,1.638,1.6369,1.6372,109200000.0
2008-06-06 17:35:00,1.6373,1.6378,1.637,1.6375,110000000.0
2008-06-06 17:40:00,1.6375,1.6386,1.6373,1.6374,124400000.0
2008-06-06 17:45:00,1.6376,1.6379,1.637,1.6373,122000000.0
2008-06-06 17:50:00,1.6373,1.6376,1.6368,1.6371,88500000.0
2008-06-06 17:55:00,1.6371,1.6382,1.637,1.638,73100000.0
2008-06-06 18:00:00,1.6381,1.6383,1.637,1.6373,105300000.0
2008-06-06 18:05:00,1.6373,1.6384,1.6371,1.6371,83300000.0
2008-06-06 18:10:00,1.6371,1.6378,1.6367,1.6373,130000000.0
2008-06-06 18:15:00,1.6373,1.6373,1.6365,1.637,123900000.0
2008-06-06 18:20:00,1.637,1.6375,1.6361,1.6362,141500000.0
2008-06-06 18:25:00,1.6363,1.6367,1.6361,1.6363,50200000.0
2008-06-06 18:30:00,1.6363,1.6367,1.6358,1.6367,51300000.0
2008-06-06 18:35:00,1.6366,1.6369,1.636,1.6365,57200000.0
2008-06-06 18:40:00,1.6364,1.6372,1.6362,1.6369,56300000.0
2008-06-06 18:45:00,1.637,1.6375,1.6368,1.637,81600000.0
2008-06-06 18:50:00,1.6371,1.6386,1.6371,1.6379,152100000.0
2008-06-06 18:55:00,1.638,1.6383,1.637,1.6375,67900000.0
2008-06-06 19:00:00,1.6374,1.6382,1.6371,1.6382,89800000.0
2008-06-06 19:05:00,1.6381,1.6382,1.637,1.6374,65600000.0
2008-06-06 19:10:00,1.6374,1.6377,1.637,1.6375,39900000.0
2008-06-06 19:15:00,1.6374,1.6376,1.6369,1.6374,102800000.0
2008-06-06 19:20:00,1.6374,1.6379,1.6368,1.6379,97600000.0
2008-06-06 19:25:00,1.6379,1.6379,1.6374,1.6377,43100000.0
2008-06-06 19:30:00,1.6378,1.6386,1.6378,1.638,41900000.0
2008-06-06 19:35:00,1.638,1.6382,1.6375,1.6376,48300000.0
2008-06-06 19:40:00,1.6375,1.6377,1.6374,1.6377,18900000.0
2008-06-06 19:45:00,1.6376,1.6382,1.6376,1.6377,32200000.0
2008-06-06 19:50:00,1.6377,1.6383,1.6377,1.6381,47100000.0
2008-06-06 19:55:00,1.6381,1.6381,1.6374,1.6377,65900000.0
2008-06-06 20:00:00,1.6377,1.639,1.6377,1.63855,79400000.0
2008-06-06 20:05:00,1.6386,1.6399,1.6385,1.639,119200000.0
2008-06-06 20:10:00,1.639,1.6391,1.6383,1.6383,54800000.0
2008-06-06 20:15:00,1.6383,1.6385,1.6374,1.6376,107000000.0
2008-06-06 20:20:00,1.6377,1.6383,1.6371,1.6377,68400000.0
2008-06-06 20:25:00,1.6377,1.6392,1.6377,1.6389,93500000.0
2008-06-06 20:30:00,1.63885,1.639,1.6379,1.6379,96300000.0
2008-06-06 20:35:00,1.638,1.638,1.6369,1.6374,60700000.0
2008-06-06 20:40:00,1.6375,1.6375,1.637,1.6374,24500000.0
2008-06-06 20:45:00,1.6374,1.6382,1.6371,1.6374,60600000.0
2008-06-06 20:50:00,1.6374,1.6374,1.6367,1.6368,80200000.0
2008-06-06 20:55:00,1.6367,1.637,1.6356,1.6358,68300000.0
2008-06-06 21:00:00,1.6358,1.6365,1.6353,1.6364,96500000.0
2008-06-06 21:05:00,1.6366,1.6367,1.6357,1.636,64500000.0
2008-06-06 21:10:00,1.6359,1.6359,1.6351,1.6354,28800000.0
2008-06-06 21:15:00,1.6355,1.6359,1.6352,1.6358,35300000.0
2008-06-06 21:20:00,1.6356,1.6364,1.6356,1.6363,113900000.0
2008-06-06 21:25:00,1.6363,1.6369,1.636,1.6367,36600000.0
2008-06-06 21:30:00,1.6364,1.6371,1.6361,1.6366,104800000.0
2008-06-06 21:35:00,1.6366,1.6367,1.6356,1.6357,89700000.0
2008-06-06 21:40:00,1.6357,1.6361,1.6354,1.6359,232500000.0
2008-06-06 21:45:00,1.6359,1.6365,1.6358,1.6358,105800000.0
2008-06-06 21:50:00,1.6358,1.6363,1.6355,1.6361,213400000.0
2008-06-06 21:55:00,1.6361,1.6379,1.636,1.6376,365200000.0
2008-06-06 22:00:00,1.6377,1.638,1.6375,1.6377,173500000.0
2008-06-06 22:05:00,1.6377,1.6387,1.6377,1.6379,94800000.0
2008-06-06 22:10:00,1.6379,1.6386,1.6378,1.6378,124700000.0
2008-06-06 22:15:00,1.6376,1.6377,1.6373,1.6373,93000000.0
2008-06-06 22:20:00,1.6373,1.6382,1.6373,1.6379,46900000.0
2008-06-06 22:25:00,1.6381,1.6381,1.6375,1.6377,50900000.0
2008-06-06 22:30:00,1.6377,1.6381,1.6373,1.6381,99900000.0
2008-06-06 22:35:00,1.6381,1.6382,1.6377,1.6377,52000000.0
2008-06-06 22:40:00,1.6378,1.6384,1.6376,1.6383,171800000.0
2008-06-06 22:45:00,1.6383,1.6384,1.6377,1.6377,97100000.0
2008-06-06 22:50:00,1.6377,1.6386,1.6377,1.6383,46800000.0
2008-06-06 22:55:00,1.6384,1.6387,1.638,1.638,39800000.0
2008-06-08 23:00:00,1.6414,1.6415,1.6414,1.6414,20700000.0
2008-06-08 23:05:00,1.6413,1.6419,1.6413,1.6417,87000000.0
2008-06-08 23:10:00,1.6418,1.6419,1.6413,1.6414,100800000.0
2008-06-08 23:15:00,1.6414,1.6417,1.6414,1.6415,75000000.0
2008-06-08 23:20:00,1.6415,1.6416,1.6414,1.6415,74200000.0
2008-06-08 23:25:00,1.6416,1.6417,1.6416,1.6417,54100000.0
2008-06-08 23:30:00,1.6418,1.6422,1.6418,1.6421,116000000.0
2008-06-08 23:35:00,1.6421,1.6424,1.6421,1.6424,439500000.0
2008-06-08 23:40:00,1.6424,1.6424,1.6414,1.6421,409900000.0
2008-06-08 23:45:00,1.6421,1.6422,1.6413,1.6413,456500000.0
2008-06-08 23:50:00,1.6413,1.6413,1.6406,1.6407,583900000.0
2008-06-08 23:55:00,1.6407,1.6407,1.6405,1.6407,401700000.0
2008-06-09 00:00:00,1.6408,1.6419,1.6405,1.6413,509200000.0
2008-06-09 00:05:00,1.6413,1.6419,1.6413,1.6413,35600000.0
2008-06-09 00:10:00,1.6413,1.6418,1.6388,1.6406,251900000.0
2008-06-09 00:15:00,1.6405,1.6407,1.64,1.6403,65200000.0
2008-06-09 00:20:00,1.6403,1.6404,1.6397,1.64,68300000.0
2008-06-09 00:25:00,1.64,1.6401,1.6393,1.6395,62400000.0
2008-06-09 00:30:00,1.6395,1.6396,1.6391,1.6393,215900000.0
2008-06-09 00:35:00,1.6393,1.6395,1.6393,1.6395,131100000.0
2008-06-09 00:40:00,1.6394,1.6402,1.6392,1.64,207400000.0
2008-06-09 00:45:00,1.6401,1.6405,1.6399,1.6403,212400000.0
2008-06-09 00:50:00,1.6404,1.6407,1.6399,1.6401,299400000.0
2008-06-09 00:55:00,1.6401,1.6404,1.64,1.6403,368900000.0
2008-06-09 01:00:00,1.6404,1.6409,1.6399,1.6401,453000000.0
2008-06-09 01:05:00,1.6401,1.6401,1.6398,1.6399,229800000.0
2008-06-09 01:10:00,1.6399,1.6402,1.6397,1.64,199100000.0
2008-06-09 01:15:00,1.6399,1.6402,1.6394,1.6394,201700000.0
2008-06-09 01:20:00,1.6394,1.6401,1.6393,1.6399,319400000.0
2008-06-09 01:25:00,1.6399,1.6402,1.6397,1.6398,209700000.0
2008-06-09 01:30:00,1.6398,1.6399,1.6396,1.6396,138400000.0
2008-06-09 01:35:00,1.6396,1.64,1.6394,1.6398,585500000.0
2008-06-09 01:40:00,1.6399,1.6399,1.6393,1.6393,338700000.0
2008-06-09 01:45:00,1.6393,1.6399,1.6389,1.6396,432300000.0
2008-06-09 01:50:00,1.6396,1.64,1.6395,1.6398,361500000.0
2008-06-09 01:55:00,1.64,1.6401,1.6395,1.6397,263600000.0
2008-06-09 02:00:00,1.6395,1.6406,1.6394,1.6406,359300000.0
2008-06-09 02:05:00,1.6406,1.6406,1.6397,1.64,469800000.0
2008-06-09 02:10:00,1.64,1.6404,1.6395,1.6396,598300000.0
2008-06-09 02:15:00,1.6397,1.6402,1.638,1.6385,1069500000.0
2008-06-09 02:20:00,1.6385,1.6393,1.6383,1.6383,305000000.0
2008-06-09 02:25:00,1.6384,1.639,1.6382,1.6387,263200000.0
2008-06-09 02:30:00,1.6386,1.639,1.6385,1.6389,66800000.0
2008-06-09 02:35:00,1.6389,1.6391,1.6386,1.6388,154600000.0
2008-06-09 02:40:00,1.6388,1.6388,1.6385,1.6388,91200000.0
2008-06-09 02:45:00,1.6388,1.6392,1.6387,1.6389,176700000.0
2008-06-09 02:50:00,1.6389,1.6394,1.6388,1.6393,247600000.0
2008-06-09 02:55:00,1.6392,1.6397,1.6388,1.6391,268800000.0
2008-06-09 03:00:00,1.6391,1.6398,1.639,1.6394,483100000.0
2008-06-09 03:05:00,1.6394,1.6397,1.6376,1.638,340900000.0
2008-06-09 03:10:00,1.638,1.6394,1.638,1.6391,247700000.0
2008-06-09 03:15:00,1.639,1.6396,1.6388,1.6394,192200000.0
2008-06-09 03:20:00,1.6395,1.6397,1.6392,1.6393,110100000.0
2008-06-09 03:25:00,1.6394,1.6396,1.6393,1.6393,27500000.0
2008-06-09 03:30:00,1.6393,1.6393,1.6386,1.6393,51900000.0
2008-06-09 03:35:00,1.6393,1.6395,1.6387,1.6392,249300000.0
2008-06-09 03:40:00,1.6391,1.6403,1.6391,1.6401,160500000.0
2008-06-09 03:45:00,1.6401,1.6408,1.6399,1.6408,248700000.0
2008-06-09 03:50:00,1.6407,1.641,1.6399,1.6409,242700000.0
2008-06-09 03:55:00,1.6409,1.6412,1.6404,1.6411,207400000.0
2008-06-09 04:00:00,1.6411,1.6418,1.641,1.6412,331100000.0
2008-06-09 04:05:00,1.6411,1.6416,1.6408,1.6414,196000000.0
2008-06-09 04:10:00,1.6414,1.6417,1.6409,1.6413,415000000.0
2008-06-09 04:15:00,1.6414,1.6417,1.6409,1.6413,369300000.0
2008-06-09 04:20:00,1.6413,1.6422,1.6413,1.6422,346600000.0
2008-06-09 04:25:00,1.6423,1.6428,1.6417,1.6417,141600000.0
2008-06-09 04:30:00,1.6417,1.6426,1.6417,1.6425,401400000.0
2008-06-09 04:35:00,1.6425,1.6426,1.6422,1.6425,138100000.0
2008-06-09 04:40:00,1.6425,1.6426,1.642,1.6425,83400000.0
2008-06-09 04:45:00,1.6425,1.6425,1.6425,1.6425,48000000.0
2008-06-09 04:50:00,1.6425,1.6425,1.6423,1.6425,48100000.0
2008-06-09 04:55:00,1.6425,1.6425,1.6424,1.6425,55200000.0
2008-06-09 05:00:00,1.6425,1.6425,1.6423,1.6425,31500000.0
2008-06-09 05:05:00,1.6425,1.6425,1.6424,1.6425,24300000.0
2008-06-09 05:10:00,1.6426,1.6426,1.6422,1.6422,29700000.0
2008-06-09 05:15:00,1.6422,1.6423,1.641,1.6412,97900000.0
2008-06-09 05:20:00,1.6412,1.6417,1.6409,1.641,130100000.0
2008-06-09 05:25:00,1.641,1.642,1.641,1.642,137100000.0
2008-06-09 05:30:00,1.6421,1.6421,1.6407,1.6419,123200000.0
2008-06-09 05:35:00,1.6419,1.6425,1.6418,1.6422,191600000.0
2008-06-09 05:40:00,1.6425,1.6426,1.6419,1.6424,277500000.0
2008-06-09 05:45:00,1.6424,1.6426,1.6422,1.6426,61800000.0
2008-06-09 05:50:00,1.6426,1.6426,1.6423,1.6426,72000000.0
2008-06-09 05:55:00,1.6426,1.6428,1.6423,1.6424,95500000.0
2008-06-09 06:00:00,1.6424,1.6426,1.6423,1.6423,114500000.0
2008-06-09 06:05:00,1.6424,1.6425,1.6423,1.6423,38500000.0
2008-06-09 06:10:00,1.6424,1.6426,1.642,1.6423,84600000.0
2008-06-09 06:15:00,1.6423,1.6424,1.6421,1.6421,61300000.0
2008-06-09 06:20:00,1.6422,1.6423,1.6416,1.6417,48600000.0
2008-06-09 06:25:00,1.6417,1.6421,1.6413,1.6415,115500000.0
2008-06-09 06:30:00,1.6415,1.6422,1.6414,1.6422,196900000.0
2008-06-09 06:35:00,1.6422,1.6423,1.6419,1.6419,35500000.0
2008-06-09 06:40:00,1.6419,1.6419,1.6417,1.6417,91100000.0
2008-06-09 06:45:00,1.6417,1.6419,1.6416,1.6418,34800000.0
2008-06-09 06:50:00,1.6419,1.6419,1.6414,1.6416,31400000.0
2008-06-09 06:55:00,1.6415,1.6415,1.6411,1.6415,55500000.0
2008-06-09 07:00:00,1.6415,1.6416,1.6408,1.6408,66700000.0
2008-06-09 07:05:00,1.6408,1.641,1.6402,1.6409,145600000.0
2008-06-09 07:10:00,1.6409,1.6412,1.6401,1.6403,135100000.0
2008-06-09 07:15:00,1.6403,1.6408,1.6402,1.6406,61800000.0
2008-06-09 07:20:00,1.6406,1.641,1.6405,1.6409,62700000.0
2008-06-09 07:25:00,1.6409,1.6409,1.6403,1.6405,138600000.0
2008-06-09 07:30:00,1.6405,1.6406,1.6401,1.6401,130000000.0
2008-06-09 07:35:00,1.6401,1.6406,1.6397,1.6401,768300000.0
2008-06-09 07:40:00,1.6401,1.6405,1.6399,1.6404,285600000.0
2008-06-09 07:45:00,1.6405,1.6412,1.6403,1.6407,150700000.0
2008-06-09 07:50:00,1.6407,1.6413,1.6402,1.6404,366700000.0
2008-06-09 07:55:00,1.6404,1.6405,1.6399,1.6401,120300000.0
2008-06-09 08:00:00,1.64,1.6401,1.6393,1.6396,285700000.0
2008-06-09 08:05:00,1.6396,1.6398,1.6393,1.6397,206300000.0
2008-06-09 08:10:00,1.6397,1.6397,1.6392,1.6394,145900000.0
2008-06-09 08:15:00,1.6394,1.64,1.6392,1.6392,429400000.0
2008-06-09 08:20:00,1.6392,1.6399,1.6389,1.6393,394200000.0
2008-06-09 08:25:00,1.6393,1.6396,1.639,1.6396,517700000.0
2008-06-09 08:30:00,1.6396,1.6402,1.6392,1.6397,512400000.0
2008-06-09 08:35:00,1.6398,1.6406,1.6397,1.6403,226900000.0
2008-06-09 08:40:00,1.6403,1.6407,1.64,1.6407,220800000.0
2008-06-09 08:45:00,1.6408,1.641,1.6404,1.6406,132000000.0
2008-06-09 08:50:00,1.6405,1.6416,1.6404,1.6416,146600000.0
2008-06-09 08:55:00,1.6417,1.6421,1.6406,1.6408,247900001.0
2008-06-09 09:00:00,1.6407,1.6412,1.6405,1.641,291700000.0
2008-06-09 09:05:00,1.6409,1.6416,1.6407,1.6412,390800000.0
2008-06-09 09:10:00,1.6412,1.6412,1.6402,1.6405,251900000.0
2008-06-09 09:15:00,1.6405,1.6423,1.6404,1.6421,269800000.0
2008-06-09 09:20:00,1.6421,1.643,1.642,1.6426,304800000.0
2008-06-09 09:25:00,1.6426,1.6431,1.6419,1.6426,204200000.0
2008-06-09 09:30:00,1.6426,1.6427,1.6414,1.6415,319000000.0
2008-06-09 09:35:00,1.6416,1.643,1.6415,1.6425,205600000.0
2008-06-09 09:40:00,1.6426,1.6428,1.6415,1.6419,215300000.0
2008-06-09 09:45:00,1.6417,1.642,1.6403,1.6409,181100000.0
2008-06-09 09:50:00,1.6408,1.6412,1.6405,1.6409,176700000.0
2008-06-09 09:55:00,1.6409,1.6414,1.64055,1.6411,97800000.0
2008-06-09 10:00:00,1.641,1.6412,1.6406,1.6409,261700000.0
2008-06-09 10:05:00,1.6409,1.641,1.6396,1.64,177700000.0
2008-06-09 10:10:00,1.64,1.641,1.6397,1.6407,348300002.0
2008-06-09 10:15:00,1.6407,1.6414,1.6405,1.6412,104800000.0
2008-06-09 10:20:00,1.6414,1.6418,1.6409,1.6417,105000000.0
2008-06-09 10:25:00,1.6416,1.642,1.6409,1.6409,76100000.0
2008-06-09 10:30:00,1.6411,1.6434,1.6411,1.643,168800000.0
2008-06-09 10:35:00,1.643,1.6438,1.6423,1.6425,228200000.0
2008-06-09 10:40:00,1.6424,1.6428,1.6411,1.6417,142100000.0
2008-06-09 10:45:00,1.6415,1.6432,1.641,1.6422,212900000.0
2008-06-09 10:50:00,1.6422,1.643,1.642,1.6424,174100000.0
2008-06-09 10:55:00,1.6422,1.6424,1.6414,1.642,146400000.0
2008-06-09 11:00:00,1.642,1.6424,1.6413,1.6423,141400000.0
2008-06-09 11:05:00,1.6422,1.643,1.6415,1.6426,241500000.0
2008-06-09 11:10:00,1.6425,1.6433,1.6425,1.6426,200100000.0
2008-06-09 11:15:00,1.6426,1.6429,1.642,1.6424,212500000.0
2008-06-09 11:20:00,1.6424,1.6428,1.6421,1.6427,201800000.0
2008-06-09 11:25:00,1.6427,1.6437,1.6424,1.6431,108400000.0
2008-06-09 11:30:00,1.6431,1.6437,1.6418,1.6422,221700000.0
2008-06-09 11:35:00,1.6421,1.643,1.6419,1.6425,251600000.0
2008-06-09 11:40:00,1.6424,1.6424,1.6416,1.6417,103100000.0
2008-06-09 11:45:00,1.6418,1.6419,1.6409,1.6418,155100000.0
2008-06-09 11:50:00,1.6417,1.6424,1.6415,1.6423,271600000.0
2008-06-09 11:55:00,1.6423,1.6424,1.6418,1.6421,154500000.0
2008-06-09 12:00:00,1.6422,1.6425,1.6417,1.6418,101200000.0
2008-06-09 12:05:00,1.642,1.643,1.6411,1.6415,176800000.0
2008-06-09 12:10:00,1.6416,1.6421,1.6415,1.6418,98400000.0
2008-06-09 12:15:00,1.6419,1.6425,1.6414,1.6423,151000000.0
2008-06-09 12:20:00,1.6423,1.6424,1.641,1.6412,167700000.0
2008-06-09 12:25:00,1.6413,1.642,1.6411,1.642,339700000.0
2008-06-09 12:30:00,1.642,1.642,1.6415,1.6417,37700000.0
2008-06-09 12:35:00,1.6416,1.6416,1.6404,1.6408,119700000.0
2008-06-09 12:40:00,1.6407,1.6412,1.6406,1.6412,47000000.0
2008-06-09 12:45:00,1.6414,1.642,1.6406,1.6414,475300000.0
2008-06-09 12:50:00,1.6414,1.6417,1.6404,1.6405,558500000.0
2008-06-09 12:55:00,1.6405,1.6407,1.6401,1.6403,506800000.0
2008-06-09 13:00:00,1.6402,1.6408,1.6398,1.6404,1451600000.0
2008-06-09 13:05:00,1.6404,1.6413,1.6402,1.6409,876900001.0
2008-06-09 13:10:00,1.6409,1.6409,1.6402,1.6407,395100000.0
2008-06-09 13:15:00,1.6406,1.6415,1.6404,1.6406,776400000.0
2008-06-09 13:20:00,1.6407,1.641,1.6403,1.6407,624900000.0
2008-06-09 13:25:00,1.6407,1.6407,1.6402,1.6402,339000000.0
2008-06-09 13:30:00,1.6402,1.6409,1.6402,1.6406,727100000.0
2008-06-09 13:35:00,1.6406,1.6409,1.6399,1.64,414500000.0
2008-06-09 13:40:00,1.6399,1.6403,1.6396,1.6398,573100001.0
2008-06-09 13:45:00,1.6398,1.6407,1.6392,1.6405,636800000.0
2008-06-09 13:50:00,1.6404,1.6406,1.6397,1.6402,346100000.0
2008-06-09 13:55:00,1.6402,1.6405,1.6395,1.6404,444000000.0
2008-06-09 14:00:00,1.6404,1.6413,1.6401,1.6402,637900000.0
2008-06-09 14:05:00,1.6402,1.6419,1.6401,1.6414,915299999.0
2008-06-09 14:10:00,1.6414,1.6418,1.6411,1.6412,70200000.0
2008-06-09 14:15:00,1.6409,1.6416,1.6407,1.6411,124700000.0
2008-06-09 14:20:00,1.641,1.6416,1.6408,1.6408,153800000.0
2008-06-09 14:25:00,1.6408,1.6416,1.6408,1.6414,271900000.0
2008-06-09 14:30:00,1.6414,1.6415,1.6401,1.6413,139600000.0
2008-06-09 14:35:00,1.6412,1.6413,1.6407,1.6412,140700000.0
2008-06-09 14:40:00,1.6412,1.6416,1.6408,1.6414,69600000.0
2008-06-09 14:45:00,1.6414,1.6431,1.6412,1.6424,182800000.0
2008-06-09 14:50:00,1.6423,1.6427,1.6418,1.6423,165900000.0
2008-06-09 14:55:00,1.6422,1.6428,1.642,1.6426,120800000.0
2008-06-09 15:00:00,1.6425,1.6438,1.6422,1.6432,138300000.0
2008-06-09 15:05:00,1.6431,1.6437,1.6427,1.6435,132200000.0
2008-06-09 15:10:00,1.6433,1.6439,1.6433,1.6436,112900000.0
2008-06-09 15:15:00,1.6436,1.6436,1.6426,1.6427,139800000.0
2008-06-09 15:20:00,1.6428,1.6431,1.6406,1.6418,246300000.0
2008-06-09 15:25:00,1.6417,1.6426,1.6416,1.6426,126400000.0
2008-06-09 15:30:00,1.6425,1.643,1.6412,1.6428,322000000.0
2008-06-09 15:35:00,1.6427,1.6434,1.6417,1.6428,265800000.0
2008-06-09 15:40:00,1.6428,1.644,1.6419,1.6432,352100000.0
2008-06-09 15:45:00,1.6435,1.6441,1.6424,1.6431,283600000.0
2008-06-09 15:50:00,1.6432,1.6444,1.6429,1.6435,320500001.0
2008-06-09 15:55:00,1.6435,1.644,1.6428,1.6433,353700000.0
2008-06-09 16:00:00,1.6434,1.644,1.6422,1.6436,409900000.0
2008-06-09 16:05:00,1.6437,1.6446,1.6432,1.6441,197700000.0
2008-06-09 16:10:00,1.6442,1.646,1.6441,1.6455,243000000.0
2008-06-09 16:15:00,1.6455,1.6459,1.6441,1.6452,284300000.0
2008-06-09 16:20:00,1.645,1.6453,1.6445,1.6449,227100000.0
2008-06-09 16:25:00,1.6449,1.6464,1.6447,1.6462,169400000.0
2008-06-09 16:30:00,1.6461,1.648,1.6459,1.6478,239800000.0
2008-06-09 16:35:00,1.6479,1.6481,1.6472,1.6476,250600000.0
2008-06-09 16:40:00,1.6476,1.6484,1.6472,1.6476,191200000.0
2008-06-09 16:45:00,1.6474,1.6482,1.6471,1.648,251100000.0
2008-06-09 16:50:00,1.6478,1.6485,1.6476,1.6482,241600000.0
2008-06-09 16:55:00,1.6482,1.6508,1.6482,1.6506,168000000.0
2008-06-09 17:00:00,1.6506,1.6513,1.65,1.6508,611200000.0
2008-06-09 17:05:00,1.6507,1.6522,1.6503,1.6516,857400000.0
2008-06-09 17:10:00,1.6521,1.6521,1.6507,1.6507,735800000.0
2008-06-09 17:15:00,1.6507,1.651,1.6502,1.6503,820700000.0
2008-06-09 17:20:00,1.6502,1.6512,1.6497,1.65,866000000.0
2008-06-09 17:25:00,1.65,1.6502,1.6492,1.6497,739000000.0
2008-06-09 17:30:00,1.6497,1.65,1.6482,1.6488,777800000.0
2008-06-09 17:35:00,1.6488,1.6493,1.6485,1.649,895200000.0
2008-06-09 17:40:00,1.649,1.6499,1.6489,1.6493,516800000.0
2008-06-09 17:45:00,1.6494,1.6503,1.649,1.6498,107700000.0
2008-06-09 17:50:00,1.6498,1.65,1.6493,1.65,132500000.0
2008-06-09 17:55:00,1.6499,1.6512,1.6499,1.6502,127900000.0
2008-06-09 18:00:00,1.6502,1.6514,1.6502,1.6508,107400000.0
2008-06-09 18:05:00,1.6509,1.6512,1.6503,1.6505,216200000.0
2008-06-09 18:10:00,1.6505,1.6514,1.6505,1.6514,411200000.0
2008-06-09 18:15:00,1.6513,1.6514,1.6509,1.6512,519200000.0
2008-06-09 18:20:00,1.6512,1.6513,1.6507,1.6512,865600000.0
2008-06-09 18:25:00,1.6512,1.6514,1.6503,1.6505,537200000.0
2008-06-09 18:30:00,1.6503,1.6511,1.6502,1.6502,276300000.0
2008-06-09 18:35:00,1.6502,1.6504,1.6484,1.6495,824100000.0
2008-06-09 18:40:00,1.6495,1.6503,1.6493,1.6494,589400000.0
2008-06-09 18:45:00,1.6493,1.6512,1.6489,1.6509,105200000.0
2008-06-09 18:50:00,1.6508,1.6508,1.6481,1.6485,180900000.0
2008-06-09 18:55:00,1.6484,1.6487,1.6473,1.6484,185600000.0
2008-06-09 19:00:00,1.6485,1.6486,1.6448,1.6457,273100000.0
2008-06-09 19:05:00,1.6456,1.647,1.6456,1.647,134100000.0
2008-06-09 19:10:00,1.6469,1.6475,1.6459,1.6469,294200000.0
2008-06-09 19:15:00,1.6469,1.648,1.6468,1.6474,178700000.0
2008-06-09 19:20:00,1.6472,1.649,1.6464,1.6487,356000000.0
2008-06-09 19:25:00,1.6487,1.649,1.6476,1.648,222500000.0
2008-06-09 19:30:00,1.648,1.6484,1.6476,1.6479,92800000.0
2008-06-09 19:35:00,1.6475,1.6489,1.6473,1.6475,129600000.0
2008-06-09 19:40:00,1.6475,1.6488,1.647,1.6473,210300000.0
2008-06-09 19:45:00,1.6474,1.6486,1.6473,1.6479,185400000.0
2008-06-09 19:50:00,1.6478,1.6491,1.6477,1.6482,135400000.0
2008-06-09 19:55:00,1.6481,1.6489,1.648,1.6485,86200000.0
2008-06-09 20:00:00,1.6487,1.6495,1.6485,1.6494,106000000.0
2008-06-09 20:05:00,1.6493,1.6507,1.6488,1.6502,120600000.0
2008-06-09 20:10:00,1.6501,1.6509,1.6497,1.6498,104500000.0
2008-06-09 20:15:00,1.6498,1.6504,1.6491,1.6492,88100000.0
2008-06-09 20:20:00,1.6493,1.6501,1.649,1.6496,177200000.0
2008-06-09 20:25:00,1.6494,1.65,1.6488,1.65,102800000.0
2008-06-09 20:30:00,1.6501,1.6513,1.65,1.6502,85600000.0
2008-06-09 20:35:00,1.6503,1.6513,1.65,1.65,60900000.0
2008-06-09 20:40:00,1.6501,1.6507,1.6497,1.6503,169200000.0
2008-06-09 20:45:00,1.6503,1.6503,1.6497,1.6498,83500000.0
2008-06-09 20:50:00,1.6498,1.6506,1.6496,1.6504,48900000.0
2008-06-09 20:55:00,1.6506,1.6506,1.6493,1.6496,72000000.0
2008-06-09 21:00:00,1.6496,1.6498,1.6488,1.649,64400000.0
2008-06-09 21:05:00,1.649,1.6491,1.6484,1.6491,55000000.0
2008-06-09 21:10:00,1.649,1.6498,1.6485,1.6487,117000000.0
2008-06-09 21:15:00,1.6487,1.649,1.6476,1.6477,48400000.0
2008-06-09 21:20:00,1.6478,1.6482,1.6469,1.6478,72400000.0
2008-06-09 21:25:00,1.6479,1.6483,1.6475,1.6475,93100000.0
2008-06-09 21:30:00,1.6475,1.6475,1.6464,1.6467,84600000.0
2008-06-09 21:35:00,1.6465,1.6469,1.6456,1.6469,113000000.0
2008-06-09 21:40:00,1.6468,1.6468,1.6461,1.6464,18500000.0
2008-06-09 21:45:00,1.6462,1.6464,1.646,1.6462,63800000.0
2008-06-09 21:50:00,1.6462,1.6469,1.6456,1.6458,67300000.0
2008-06-09 21:55:00,1.6458,1.6462,1.6457,1.6462,53000000.0
2008-06-09 22:00:00,1.6461,1.6462,1.6456,1.6459,47600000.0
2008-06-09 22:05:00,1.6461,1.6464,1.646,1.6464,30600000.0
2008-06-09 22:10:00,1.6465,1.6466,1.6463,1.6465,37200000.0
2008-06-09 22:15:00,1.6463,1.647,1.6463,1.647,41600000.0
2008-06-09 22:20:00,1.6467,1.6472,1.6466,1.6466,40200000.0
2008-06-09 22:25:00,1.6467,1.6469,1.6458,1.6458,40500000.0
2008-06-09 22:30:00,1.6457,1.6461,1.6455,1.6456,60600000.0
2008-06-09 22:35:00,1.6457,1.6461,1.6451,1.6461,49600000.0
2008-06-09 22:40:00,1.6456,1.6463,1.6456,1.6463,57300000.0
2008-06-09 22:45:00,1.6463,1.6466,1.6461,1.6462,51100000.0
2008-06-09 22:50:00,1.6463,1.6468,1.6462,1.6463,78200000.0
2008-06-09 22:55:00,1.6463,1.6465,1.6454,1.6461,43600000.0
2008-06-09 23:00:00,1.6459,1.6468,1.6458,1.6468,123500000.0
2008-06-09 23:05:00,1.6464,1.6486,1.6464,1.6482,89700000.0
2008-06-09 23:10:00,1.6483,1.6485,1.648,1.6481,81600000.0
2008-06-09 23:15:00,1.6481,1.6482,1.6477,1.6477,56600000.0
2008-06-09 23:20:00,1.6477,1.6484,1.6477,1.6484,54700000.0
2008-06-09 23:25:00,1.6484,1.6484,1.6477,1.6482,61300000.0
2008-06-09 23:30:00,1.6482,1.6487,1.6482,1.6486,56600000.0
2008-06-09 23:35:00,1.6486,1.6486,1.6483,1.6484,39100000.0
2008-06-09 23:40:00,1.6484,1.6484,1.6481,1.6484,52100000.0
2008-06-09 23:45:00,1.6484,1.6486,1.6482,1.6484,49100000.0
2008-06-09 23:50:00,1.6484,1.6484,1.6477,1.6484,75300000.0
2008-06-09 23:55:00,1.6484,1.6484,1.6478,1.6484,24700000.0
2008-06-10 00:00:00,1.6484,1.6484,1.6465,1.6469,80600000.0
2008-06-10 00:05:00,1.6467,1.647,1.6463,1.6464,98200000.0
2008-06-10 00:10:00,1.6463,1.6464,1.6455,1.6455,136500000.0
2008-06-10 00:15:00,1.6455,1.6457,1.6454,1.6455,64900000.0
2008-06-10 00:20:00,1.6452,1.6455,1.6448,1.6455,49200000.0
2008-06-10 00:25:00,1.6451,1.6463,1.6451,1.6458,112700000.0
2008-06-10 00:30:00,1.6455,1.6457,1.6452,1.6452,44900000.0
2008-06-10 00:35:00,1.6451,1.6453,1.6445,1.6448,133500000.0
2008-06-10 00:40:00,1.6448,1.645,1.6445,1.6447,96600000.0
2008-06-10 00:45:00,1.6447,1.6449,1.6443,1.6444,137200000.0
2008-06-10 00:50:00,1.6444,1.6444,1.6439,1.6441,56800000.0
2008-06-10 00:55:00,1.6442,1.6447,1.6439,1.6445,160100000.0
2008-06-10 01:00:00,1.6445,1.6454,1.6442,1.6446,73800000.0
2008-06-10 01:05:00,1.6444,1.645,1.6444,1.6449,120600000.0
2008-06-10 01:10:00,1.6448,1.6449,1.6436,1.6439,153000000.0
2008-06-10 01:15:00,1.6437,1.6439,1.6435,1.6437,31200000.0
2008-06-10 01:20:00,1.6437,1.6438,1.6426,1.6428,114100000.0
2008-06-10 01:25:00,1.6428,1.6433,1.6428,1.6428,230500000.0
2008-06-10 01:30:00,1.6428,1.6432,1.6427,1.6431,100200000.0
2008-06-10 01:35:00,1.6432,1.6446,1.6431,1.6441,168800000.0
2008-06-10 01:40:00,1.6441,1.6443,1.6434,1.6442,119900000.0
2008-06-10 01:45:00,1.6441,1.6448,1.6441,1.6448,107700000.0
2008-06-10 01:50:00,1.6448,1.6455,1.6442,1.6446,214200000.0
2008-06-10 01:55:00,1.6446,1.6455,1.6445,1.6452,149000000.0
2008-06-10 02:00:00,1.6452,1.6462,1.645,1.6454,320800000.0
2008-06-10 02:05:00,1.645,1.6452,1.6441,1.6447,151000000.0
2008-06-10 02:10:00,1.6447,1.6452,1.6439,1.6446,417400000.0
2008-06-10 02:15:00,1.6446,1.64555,1.6438,1.6454,577800000.0
2008-06-10 02:20:00,1.6454,1.6454,1.6421,1.6431,765900000.0
2008-06-10 02:25:00,1.643,1.6451,1.6416,1.6422,872600000.0
2008-06-10 02:30:00,1.6422,1.6433,1.6416,1.6427,493100000.0
2008-06-10 02:35:00,1.6426,1.643,1.6409,1.642,450400000.0
2008-06-10 02:40:00,1.6418,1.643,1.6414,1.6422,421000000.0
2008-06-10 02:45:00,1.6422,1.6427,1.642,1.6426,155700000.0
2008-06-10 02:50:00,1.6427,1.6427,1.6415,1.6419,248500000.0
2008-06-10 02:55:00,1.6419,1.6426,1.6409,1.6415,534300000.0
2008-06-10 03:00:00,1.6414,1.6419,1.6404,1.6412,575000000.0
2008-06-10 03:05:00,1.6412,1.6422,1.6408,1.6422,414000000.0
2008-06-10 03:10:00,1.6422,1.6432,1.642,1.6429,507400000.0
2008-06-10 03:15:00,1.6429,1.6431,1.6421,1.643,252400000.0
2008-06-10 03:20:00,1.643,1.643,1.6424,1.6427,180600000.0
2008-06-10 03:25:00,1.6428,1.6429,1.6423,1.6423,80500000.0
2008-06-10 03:30:00,1.6423,1.6437,1.6419,1.6425,395000000.0
2008-06-10 03:35:00,1.6424,1.6431,1.6422,1.6428,252200000.0
2008-06-10 03:40:00,1.6427,1.643,1.6424,1.6428,42200000.0
2008-06-10 03:45:00,1.6428,1.6435,1.6427,1.6433,122200000.0
2008-06-10 03:50:00,1.6432,1.6437,1.6423,1.6437,264900000.0
2008-06-10 03:55:00,1.6436,1.6437,1.6422,1.6425,347600000.0
2008-06-10 04:00:00,1.6425,1.6426,1.6415,1.6419,252900000.0
2008-06-10 04:05:00,1.6421,1.6423,1.6413,1.6419,159400000.0
2008-06-10 04:10:00,1.642,1.6423,1.6416,1.6417,167600000.0
2008-06-10 04:15:00,1.6418,1.6428,1.6418,1.6423,292200000.0
2008-06-10 04:20:00,1.6424,1.6424,1.6415,1.6415,267200000.0
2008-06-10 04:25:00,1.6415,1.6422,1.6415,1.6418,193400000.0
2008-06-10 04:30:00,1.6418,1.6421,1.6404,1.6408,269300000.0
2008-06-10 04:35:00,1.6408,1.6414,1.6404,1.641,119500000.0
2008-06-10 04:40:00,1.6411,1.6411,1.6403,1.6405,146300000.0
2008-06-10 04:45:00,1.6405,1.6411,1.6403,1.6407,191900000.0
2008-06-10 04:50:00,1.6407,1.6409,1.6405,1.6408,168000000.0
2008-06-10 04:55:00,1.6408,1.6408,1.6404,1.6407,60800000.0
2008-06-10 05:00:00,1.6408,1.6413,1.6407,1.6412,106900000.0
2008-06-10 05:05:00,1.6413,1.6413,1.6404,1.6407,137000000.0
2008-06-10 05:10:00,1.6407,1.6429,1.6407,1.6427,402900000.0
2008-06-10 05:15:00,1.6425,1.6432,1.642,1.6428,225900000.0
2008-06-10 05:20:00,1.6426,1.6431,1.6422,1.6422,174200000.0
2008-06-10 05:25:00,1.6423,1.6431,1.6423,1.643,117300000.0
2008-06-10 05:30:00,1.643,1.643,1.6419,1.642,152300000.0
2008-06-10 05:35:00,1.6422,1.6425,1.6419,1.6423,184300000.0
2008-06-10 05:40:00,1.6424,1.6424,1.6417,1.6418,74400000.0
2008-06-10 05:45:00,1.6417,1.6424,1.6417,1.6424,83700000.0
2008-06-10 05:50:00,1.6423,1.6424,1.6412,1.6416,186400000.0
2008-06-10 05:55:00,1.6417,1.6426,1.6415,1.6421,138900000.0
2008-06-10 06:00:00,1.6422,1.6424,1.642,1.6423,68300000.0
2008-06-10 06:05:00,1.6423,1.6427,1.6418,1.6426,151300000.0
2008-06-10 06:10:00,1.6425,1.6427,1.6414,1.6423,300100000.0
2008-06-10 06:15:00,1.6421,1.6429,1.641,1.6413,323100000.0
2008-06-10 06:20:00,1.6413,1.6416,1.6405,1.6408,219900000.0
2008-06-10 06:25:00,1.6407,1.6413,1.6407,1.6409,132900000.0
2008-06-10 06:30:00,1.6408,1.6416,1.6405,1.6416,169000000.0
2008-06-10 06:35:00,1.6416,1.6418,1.6409,1.6414,154100000.0
2008-06-10 06:40:00,1.6412,1.6417,1.6411,1.6414,167600000.0
2008-06-10 06:45:00,1.6414,1.6421,1.6409,1.6413,249400000.0
2008-06-10 06:50:00,1.6413,1.6417,1.6409,1.6415,136700000.0
2008-06-10 06:55:00,1.6415,1.6435,1.6412,1.6432,386300000.0
2008-06-10 07:00:00,1.6432,1.6435,1.6424,1.6434,315000000.0
2008-06-10 07:05:00,1.6434,1.6442,1.6428,1.644,268500000.0
2008-06-10 07:10:00,1.644,1.6443,1.6428,1.6433,390900000.0
2008-06-10 07:15:00,1.6433,1.6436,1.6417,1.6426,456200000.0
2008-06-10 07:20:00,1.6426,1.6426,1.6418,1.6424,187800000.0
2008-06-10 07:25:00,1.6424,1.6424,1.6416,1.642,220400000.0
2008-06-10 07:30:00,1.642,1.642,1.641,1.6414,244900000.0
2008-06-10 07:35:00,1.6414,1.6425,1.6414,1.6423,167300000.0
2008-06-10 07:40:00,1.6421,1.6426,1.6419,1.6425,157200000.0
2008-06-10 07:45:00,1.6425,1.643,1.642,1.6427,258700000.0
2008-06-10 07:50:00,1.6426,1.6426,1.6411,1.6411,167900000.0
2008-06-10 07:55:00,1.6411,1.6426,1.6411,1.6419,371100000.0
2008-06-10 08:00:00,1.6419,1.6431,1.6418,1.6424,347400000.0
2008-06-10 08:05:00,1.6423,1.6438,1.6422,1.6427,638300000.0
2008-06-10 08:10:00,1.6428,1.6434,1.6426,1.6427,376200000.0
2008-06-10 08:15:00,1.6428,1.6432,1.6419,1.642,397000000.0
2008-06-10 08:20:00,1.642,1.6423,1.6413,1.6416,505000000.0
2008-06-10 08:25:00,1.6415,1.6423,1.6415,1.6418,375400000.0
2008-06-10 08:30:00,1.6419,1.6422,1.6413,1.6418,606900000.0
2008-06-10 08:35:00,1.6418,1.6423,1.6415,1.6419,414100000.0
2008-06-10 08:40:00,1.6419,1.6425,1.6412,1.6422,357300000.0
2008-06-10 08:45:00,1.6422,1.6429,1.6414,1.6427,612200000.0
2008-06-10 08:50:00,1.6428,1.6431,1.6416,1.6418,834999999.0
2008-06-10 08:55:00,1.6418,1.6419,1.6403,1.6413,741000000.0
2008-06-10 09:00:00,1.6414,1.6424,1.6405,1.6412,782700000.0
2008-06-10 09:05:00,1.6411,1.6424,1.6405,1.6424,1007400001.0
2008-06-10 09:10:00,1.6425,1.6434,1.6421,1.6428,864100000.0
2008-06-10 09:15:00,1.6428,1.6433,1.6418,1.642,345600000.0
2008-06-10 09:20:00,1.642,1.6432,1.642,1.6425,289100000.0
2008-06-10 09:25:00,1.6423,1.6427,1.6413,1.6413,231400000.0
2008-06-10 09:30:00,1.6414,1.6426,1.6412,1.6424,247300000.0
2008-06-10 09:35:00,1.6423,1.6429,1.6422,1.6427,163300000.0
2008-06-10 09:40:00,1.6428,1.6441,1.6424,1.6426,232800000.0
2008-06-10 09:45:00,1.6424,1.6428,1.6414,1.6414,261800000.0
2008-06-10 09:50:00,1.6414,1.6425,1.6411,1.6423,263500000.0
2008-06-10 09:55:00,1.6424,1.6425,1.6414,1.6419,162900000.0
2008-06-10 10:00:00,1.642,1.6423,1.6413,1.6416,155700000.0
2008-06-10 10:05:00,1.6414,1.643,1.641,1.642,253300000.0
2008-06-10 10:10:00,1.6422,1.6429,1.6417,1.6426,174400000.0
2008-06-10 10:15:00,1.6428,1.6433,1.6424,1.6428,229400000.0
2008-06-10 10:20:00,1.643,1.6431,1.6422,1.6427,208300000.0
2008-06-10 10:25:00,1.6426,1.6433,1.6417,1.6421,225900000.0
2008-06-10 10:30:00,1.6422,1.6428,1.6416,1.6421,181200000.0
2008-06-10 10:35:00,1.6422,1.6424,1.6404,1.6413,244800000.0
2008-06-10 10:40:00,1.6412,1.6412,1.64,1.6406,146600000.0
2008-06-10 10:45:00,1.6406,1.6419,1.6398,1.6416,295200000.0
2008-06-10 10:50:00,1.6415,1.6419,1.6387,1.6389,345800000.0
2008-06-10 10:55:00,1.6389,1.6398,1.6386,1.6393,223600000.0
2008-06-10 11:00:00,1.6393,1.6396,1.6385,1.6386,151900000.0
2008-06-10 11:05:00,1.6386,1.6387,1.6374,1.6379,208000000.0
2008-06-10 11:10:00,1.6379,1.6387,1.6378,1.6385,202400000.0
2008-06-10 11:15:00,1.6385,1.6393,1.6382,1.6382,218500000.0
2008-06-10 11:20:00,1.6381,1.6392,1.6381,1.6386,145800000.0
2008-06-10 11:25:00,1.6384,1.6388,1.6379,1.6383,91400000.0
2008-06-10 11:30:00,1.6385,1.6386,1.637,1.6372,290300000.0
2008-06-10 11:35:00,1.6372,1.6372,1.6354,1.6365,254600000.0
2008-06-10 11:40:00,1.6362,1.6364,1.6345,1.6346,283600000.0
2008-06-10 11:45:00,1.6345,1.6351,1.6336,1.6339,215700000.0
2008-06-10 11:50:00,1.634,1.6352,1.6336,1.6345,258900000.0
2008-06-10 11:55:00,1.6345,1.6356,1.6344,1.6356,235400000.0
2008-06-10 12:00:00,1.6356,1.6358,1.6346,1.6347,175100000.0
2008-06-10 12:05:00,1.6347,1.6355,1.6341,1.6351,262400000.0
2008-06-10 12:10:00,1.6352,1.6353,1.6344,1.6345,155700000.0
2008-06-10 12:15:00,1.6345,1.6349,1.6332,1.6335,211000000.0
2008-06-10 12:20:00,1.6336,1.6341,1.6329,1.6335,190600000.0
2008-06-10 12:25:00,1.6336,1.6336,1.6314,1.6317,231600000.0
2008-06-10 12:30:00,1.6319,1.632,1.631,1.631,175800000.0
2008-06-10 12:35:00,1.631,1.6314,1.6306,1.6311,177600000.0
2008-06-10 12:40:00,1.631,1.6322,1.6303,1.6317,140800000.0
2008-06-10 12:45:00,1.6318,1.6321,1.6311,1.6313,160300000.0
2008-06-10 12:50:00,1.6313,1.6334,1.6312,1.633,146300000.0
2008-06-10 12:55:00,1.633,1.633,1.6312,1.6312,240400000.0
2008-06-10 13:00:00,1.6313,1.6322,1.631,1.6318,228100000.0
2008-06-10 13:05:00,1.6318,1.6318,1.6311,1.6313,182500000.0
2008-06-10 13:10:00,1.6312,1.6316,1.6306,1.6309,172800000.0
2008-06-10 13:15:00,1.6309,1.6318,1.6307,1.631,179400000.0
2008-06-10 13:20:00,1.6311,1.6317,1.6311,1.6312,210000000.0
2008-06-10 13:25:00,1.6312,1.632,1.6309,1.6312,171700000.0
2008-06-10 13:30:00,1.6312,1.6321,1.6311,1.6318,100400000.0
2008-06-10 13:35:00,1.6316,1.633,1.6316,1.6327,108600000.0
2008-06-10 13:40:00,1.6327,1.6328,1.6311,1.6314,175200000.0
2008-06-10 13:45:00,1.6314,1.6323,1.631,1.6316,98500000.0
2008-06-10 13:50:00,1.6317,1.633,1.6315,1.633,218800000.0
2008-06-10 13:55:00,1.633,1.6334,1.6321,1.6324,259300000.0
2008-06-10 14:00:00,1.6326,1.6332,1.6322,1.6332,104300000.0
2008-06-10 14:05:00,1.6333,1.6344,1.6328,1.6339,210600000.0
2008-06-10 14:10:00,1.6337,1.6342,1.6329,1.6332,187600000.0
2008-06-10 14:15:00,1.633,1.6336,1.6327,1.6331,195100000.0
2008-06-10 14:20:00,1.6332,1.6346,1.6331,1.6343,122300000.0
2008-06-10 14:25:00,1.6343,1.6345,1.6335,1.6335,112200000.0
2008-06-10 14:30:00,1.6335,1.6346,1.6331,1.6333,218800000.0
2008-06-10 14:35:00,1.6332,1.6342,1.6332,1.6335,144800000.0
2008-06-10 14:40:00,1.6336,1.6357,1.6335,1.6356,196800000.0
2008-06-10 14:45:00,1.6356,1.636,1.6355,1.6355,112500000.0
2008-06-10 14:50:00,1.6357,1.6361,1.6346,1.6347,142800000.0
2008-06-10 14:55:00,1.6347,1.635,1.6341,1.6347,158600000.0
2008-06-10 15:00:00,1.6347,1.6354,1.6336,1.6347,206800000.0
2008-06-10 15:05:00,1.6348,1.6364,1.6345,1.6359,248100000.0
2008-06-10 15:10:00,1.636,1.637,1.6356,1.6363,188300000.0
2008-06-10 15:15:00,1.6361,1.6373,1.6353,1.6363,271600000.0
2008-06-10 15:20:00,1.6363,1.638,1.6353,1.6376,323100000.0
2008-06-10 15:25:00,1.6376,1.6381,1.6369,1.6372,200000000.0
2008-06-10 15:30:00,1.6372,1.6379,1.6368,1.6377,227300000.0
2008-06-10 15:35:00,1.6377,1.6377,1.6364,1.6366,181700000.0
2008-06-10 15:40:00,1.6366,1.6376,1.6362,1.6362,203300000.0
2008-06-10 15:45:00,1.6362,1.6372,1.636,1.637,168300000.0
2008-06-10 15:50:00,1.6373,1.6384,1.6366,1.637,154100000.0
2008-06-10 15:55:00,1.6371,1.6389,1.637,1.6386,241600000.0
2008-06-10 16:00:00,1.6386,1.6386,1.6346,1.6348,327600000.0
2008-06-10 16:05:00,1.635,1.635,1.6335,1.6342,257000000.0
2008-06-10 16:10:00,1.6343,1.6348,1.6335,1.6341,174600000.0
2008-06-10 16:15:00,1.634,1.6342,1.6327,1.6332,155900000.0
2008-06-10 16:20:00,1.6332,1.6342,1.6332,1.634,126800000.0
2008-06-10 16:25:00,1.634,1.634,1.6333,1.6335,84800000.0
2008-06-10 16:30:00,1.6336,1.634,1.6322,1.6338,250600000.0
2008-06-10 16:35:00,1.6339,1.6344,1.6332,1.6337,182100000.0
2008-06-10 16:40:00,1.6338,1.6348,1.6335,1.634,186100000.0
2008-06-10 16:45:00,1.634,1.6341,1.633,1.6338,303200001.0
2008-06-10 16:50:00,1.6338,1.6356,1.6336,1.6351,172400000.0
2008-06-10 16:55:00,1.6353,1.6362,1.6347,1.6353,338000000.0
2008-06-10 17:00:00,1.6352,1.6362,1.6348,1.6361,294200000.0
2008-06-10 17:05:00,1.6362,1.6366,1.6345,1.6354,228000000.0
2008-06-10 17:10:00,1.6354,1.6354,1.6344,1.6344,140800000.0
2008-06-10 17:15:00,1.6343,1.635,1.6338,1.6341,199800000.0
2008-06-10 17:20:00,1.6341,1.635,1.6339,1.6349,230100000.0
2008-06-10 17:25:00,1.6349,1.6354,1.6336,1.6344,286900000.0
2008-06-10 17:30:00,1.6345,1.6351,1.6339,1.6343,233800000.0
2008-06-10 17:35:00,1.6344,1.6347,1.6339,1.6342,155900000.0
2008-06-10 17:40:00,1.6345,1.6352,1.634,1.6349,276000000.0
2008-06-10 17:45:00,1.6349,1.6366,1.6349,1.6363,188400000.0
2008-06-10 17:50:00,1.6364,1.6368,1.6358,1.6361,182800000.0
2008-06-10 17:55:00,1.6363,1.6378,1.6359,1.6376,250500000.0
2008-06-10 18:00:00,1.6376,1.6379,1.6371,1.6375,148300000.0
2008-06-10 18:05:00,1.6374,1.6387,1.6368,1.6377,253300000.0
2008-06-10 18:10:00,1.6375,1.6377,1.6362,1.637,195700000.0
2008-06-10 18:15:00,1.6371,1.6378,1.6367,1.6375,171500000.0
2008-06-10 18:20:00,1.6372,1.6377,1.6362,1.6364,113200000.0
2008-06-10 18:25:00,1.6363,1.6369,1.6361,1.6367,55000000.0
2008-06-10 18:30:00,1.6366,1.6392,1.6365,1.6384,226800000.0
2008-06-10 18:35:00,1.6386,1.6396,1.6383,1.6384,133500000.0
2008-06-10 18:40:00,1.6383,1.6383,1.6379,1.6383,65000000.0
2008-06-10 18:45:00,1.6384,1.6384,1.637,1.6372,134800000.0
2008-06-10 18:50:00,1.6371,1.6375,1.6369,1.6371,80700000.0
2008-06-10 18:55:00,1.6371,1.6373,1.6363,1.6366,121000000.0
2008-06-10 19:00:00,1.6367,1.6369,1.6361,1.6363,50000000.0
2008-06-10 19:05:00,1.6363,1.6365,1.6354,1.6355,84000000.0
2008-06-10 19:10:00,1.6355,1.636,1.6348,1.6351,158800000.0
2008-06-10 19:15:00,1.6351,1.6351,1.6338,1.6338,133400000.0
2008-06-10 19:20:00,1.6338,1.6347,1.6338,1.6347,82700000.0
2008-06-10 19:25:00,1.6348,1.635,1.6337,1.6342,86000000.0
2008-06-10 19:30:00,1.6341,1.6342,1.6335,1.6339,291200000.0
2008-06-10 19:35:00,1.6339,1.6344,1.6337,1.6339,76300000.0
2008-06-10 19:40:00,1.6337,1.6341,1.6331,1.6334,138900000.0
2008-06-10 19:45:00,1.6333,1.6339,1.6323,1.6326,125600000.0
2008-06-10 19:50:00,1.6326,1.6331,1.6322,1.6326,105100000.0
2008-06-10 19:55:00,1.6325,1.6331,1.6325,1.6329,45900000.0
2008-06-10 20:00:00,1.6327,1.6328,1.6321,1.6325,67000000.0
2008-06-10 20:05:00,1.6325,1.6329,1.6321,1.6328,94200000.0
2008-06-10 20:10:00,1.6326,1.6338,1.6322,1.6332,114200000.0
2008-06-10 20:15:00,1.6331,1.6332,1.6321,1.6328,102000000.0
2008-06-10 20:20:00,1.6326,1.633,1.6321,1.6329,86000000.0
2008-06-10 20:25:00,1.6328,1.6332,1.6326,1.6329,42000000.0
2008-06-10 20:30:00,1.633,1.6347,1.6329,1.6343,167400000.0
2008-06-10 20:35:00,1.6343,1.6353,1.6341,1.6345,150400000.0
2008-06-10 20:40:00,1.6345,1.6351,1.6345,1.6346,60500000.0
2008-06-10 20:45:00,1.6345,1.6348,1.6343,1.6346,47900000.0
2008-06-10 20:50:00,1.6346,1.6351,1.6346,1.6349,46900000.0
2008-06-10 20:55:00,1.6349,1.635,1.6329,1.6329,609200000.0
2008-06-10 21:00:00,1.6328,1.6345,1.6328,1.6343,413500000.0
2008-06-10 21:05:00,1.6342,1.6345,1.634,1.6342,221800000.0
2008-06-10 21:10:00,1.6342,1.6343,1.6335,1.634,177800000.0
2008-06-10 21:15:00,1.634,1.6344,1.634,1.6341,108000000.0
2008-06-10 21:20:00,1.6342,1.6345,1.634,1.6343,142000000.0
2008-06-10 21:25:00,1.6344,1.6345,1.6335,1.6337,60700000.0
2008-06-10 21:30:00,1.6337,1.6346,1.6335,1.6342,103700000.0
2008-06-10 21:35:00,1.6342,1.6345,1.6335,1.6343,75900000.0
2008-06-10 21:40:00,1.6343,1.6345,1.6337,1.6337,39500000.0
2008-06-10 21:45:00,1.6337,1.6337,1.6331,1.6336,46100000.0
2008-06-10 21:50:00,1.6334,1.6335,1.6329,1.6329,61700000.0
2008-06-10 21:55:00,1.633,1.6333,1.6321,1.633,111600000.0
2008-06-10 22:00:00,1.6332,1.6336,1.6324,1.6326,36900000.0
2008-06-10 22:05:00,1.6328,1.6337,1.6325,1.6336,53800000.0
2008-06-10 22:10:00,1.6337,1.6337,1.6331,1.6334,40100000.0
2008-06-10 22:15:00,1.6334,1.6339,1.6334,1.6336,37200000.0
2008-06-10 22:20:00,1.6336,1.6344,1.6336,1.6344,91600000.0
2008-06-10 22:25:00,1.6344,1.635,1.634,1.635,215600000.0
2008-06-10 22:30:00,1.6349,1.6353,1.6344,1.6347,119300000.0
2008-06-10 22:35:00,1.6347,1.6347,1.6342,1.6343,29500000.0
2008-06-10 22:40:00,1.6343,1.6353,1.6343,1.6349,68300000.0
2008-06-10 22:45:00,1.6349,1.635,1.6344,1.6345,176500000.0
2008-06-10 22:50:00,1.6345,1.6349,1.6343,1.6344,170800000.0
2008-06-10 22:55:00,1.6344,1.6348,1.6342,1.6344,234200000.0
2008-06-10 23:00:00,1.6344,1.6352,1.634,1.6351,90400000.0
2008-06-10 23:05:00,1.6351,1.6353,1.635,1.6353,64000000.0
2008-06-10 23:10:00,1.6353,1.6354,1.6347,1.6352,75100000.0
2008-06-10 23:15:00,1.6351,1.6357,1.635,1.6356,177400000.0
2008-06-10 23:20:00,1.6356,1.6357,1.6354,1.6355,60400000.0
2008-06-10 23:25:00,1.6354,1.6356,1.6351,1.6353,99200000.0
2008-06-10 23:30:00,1.6353,1.6353,1.6349,1.6353,40100000.0
2008-06-10 23:35:00,1.635,1.636,1.6349,1.6353,129500000.0
2008-06-10 23:40:00,1.6353,1.6355,1.6347,1.635,171300000.0
2008-06-10 23:45:00,1.635,1.6353,1.6347,1.635,70600000.0
2008-06-10 23:50:00,1.6348,1.6351,1.6342,1.6342,74900000.0
2008-06-10 23:55:00,1.6342,1.6342,1.6334,1.6342,63600000.0
2008-06-11 00:00:00,1.6342,1.6347,1.6336,1.6341,168900000.0
2008-06-11 00:05:00,1.6341,1.6341,1.6335,1.6341,32200000.0
2008-06-11 00:10:00,1.6337,1.6341,1.6336,1.6339,58400000.0
2008-06-11 00:15:00,1.6342,1.6342,1.6337,1.6337,25600000.0
2008-06-11 00:20:00,1.6341,1.6343,1.6336,1.6341,29300000.0
2008-06-11 00:25:00,1.6341,1.6344,1.6341,1.6344,69000000.0
2008-06-11 00:30:00,1.6344,1.6344,1.6341,1.6344,33900000.0
2008-06-11 00:35:00,1.6344,1.6345,1.634,1.6344,90200000.0
2008-06-11 00:40:00,1.6344,1.6344,1.6336,1.6338,57400000.0
2008-06-11 00:45:00,1.6338,1.634,1.6332,1.6338,103000000.0
2008-06-11 00:50:00,1.6336,1.6344,1.6336,1.6341,32500000.0
2008-06-11 00:55:00,1.6338,1.6345,1.6338,1.6341,137000000.0
2008-06-11 01:00:00,1.6345,1.6345,1.6336,1.6342,80500000.0
2008-06-11 01:05:00,1.6341,1.6345,1.6335,1.6344,74400000.0
2008-06-11 01:10:00,1.6344,1.6346,1.634,1.6343,84900000.0
2008-06-11 01:15:00,1.6343,1.6348,1.6341,1.6342,85700000.0
2008-06-11 01:20:00,1.6343,1.6345,1.6339,1.6343,108500000.0
2008-06-11 01:25:00,1.6343,1.6347,1.6342,1.6342,108200000.0
2008-06-11 01:30:00,1.6342,1.6347,1.6338,1.6347,108600000.0
2008-06-11 01:35:00,1.6347,1.6352,1.6344,1.635,105600000.0
2008-06-11 01:40:00,1.635,1.6355,1.635,1.6353,79900000.0
2008-06-11 01:45:00,1.6351,1.6353,1.6342,1.6346,145100000.0
2008-06-11 01:50:00,1.6346,1.6348,1.6341,1.6343,130700000.0
2008-06-11 01:55:00,1.6343,1.6346,1.6343,1.6345,93300000.0
2008-06-11 02:00:00,1.6345,1.6352,1.6343,1.6351,146400000.0
2008-06-11 02:05:00,1.6351,1.6353,1.6346,1.6347,124000000.0
2008-06-11 02:10:00,1.6347,1.6348,1.6346,1.6347,112400000.0
2008-06-11 02:15:00,1.6346,1.6352,1.6346,1.635,135500000.0
2008-06-11 02:20:00,1.635,1.6352,1.6346,1.6352,146500000.0
2008-06-11 02:25:00,1.6352,1.6363,1.6352,1.6359,173500000.0
2008-06-11 02:30:00,1.6364,1.6384,1.6359,1.6377,305500000.0
2008-06-11 02:35:00,1.6377,1.6379,1.6369,1.6372,195900000.0
2008-06-11 02:40:00,1.6372,1.6372,1.6363,1.6363,153200000.0
2008-06-11 02:45:00,1.6363,1.6363,1.6352,1.6354,198600000.0
2008-06-11 02:50:00,1.6352,1.6359,1.6351,1.6358,131400000.0
2008-06-11 02:55:00,1.6358,1.6366,1.6357,1.6365,105100000.0
2008-06-11 03:00:00,1.6366,1.6374,1.6365,1.6371,245800000.0
2008-06-11 03:05:00,1.6371,1.6377,1.6369,1.6376,208300000.0
2008-06-11 03:10:00,1.6378,1.639,1.6378,1.639,226300000.0
2008-06-11 03:15:00,1.639,1.6396,1.6386,1.6389,206300000.0
2008-06-11 03:20:00,1.639,1.6392,1.6383,1.6383,137300000.0
2008-06-11 03:25:00,1.6382,1.6389,1.638,1.6387,153600000.0
2008-06-11 03:30:00,1.6388,1.6391,1.638,1.639,140700000.0
2008-06-11 03:35:00,1.6391,1.6392,1.6386,1.6392,71000000.0
2008-06-11 03:40:00,1.6392,1.6392,1.6388,1.6389,125400000.0
2008-06-11 03:45:00,1.6389,1.6394,1.6387,1.6387,182700000.0
2008-06-11 03:50:00,1.6387,1.639,1.6386,1.6389,140600000.0
2008-06-11 03:55:00,1.639,1.6391,1.6388,1.6389,58000000.0
2008-06-11 04:00:00,1.6389,1.6391,1.6385,1.6388,111600000.0
2008-06-11 04:05:00,1.6388,1.6391,1.6383,1.6389,127100000.0
2008-06-11 04:10:00,1.6389,1.639,1.6383,1.6383,78500000.0
2008-06-11 04:15:00,1.6383,1.6388,1.6383,1.6385,108200000.0
2008-06-11 04:20:00,1.6386,1.6389,1.6386,1.6387,65700000.0
2008-06-11 04:25:00,1.6387,1.6387,1.6382,1.6385,94500000.0
2008-06-11 04:30:00,1.6385,1.6388,1.6383,1.6386,119700000.0
2008-06-11 04:35:00,1.6386,1.6388,1.6383,1.6385,182100000.0
2008-06-11 04:40:00,1.6385,1.6385,1.6377,1.6382,270400000.0
2008-06-11 04:45:00,1.6382,1.6384,1.6379,1.6381,117700000.0
2008-06-11 04:50:00,1.6382,1.6388,1.6381,1.6385,88400000.0
2008-06-11 04:55:00,1.6385,1.6386,1.6382,1.6384,117600000.0
2008-06-11 05:00:00,1.6384,1.6385,1.6383,1.6385,92200000.0
2008-06-11 05:05:00,1.6385,1.6386,1.638,1.6385,44500000.0
2008-06-11 05:10:00,1.6385,1.6385,1.6381,1.6382,80400000.0
2008-06-11 05:15:00,1.6382,1.6384,1.638,1.6381,89000000.0
2008-06-11 05:20:00,1.6382,1.6385,1.6379,1.6382,97700000.0
2008-06-11 05:25:00,1.6382,1.6386,1.6382,1.6386,178200000.0
2008-06-11 05:30:00,1.6387,1.6387,1.638,1.638,127100000.0
2008-06-11 05:35:00,1.6379,1.6381,1.6378,1.638,86000000.0
2008-06-11 05:40:00,1.638,1.6382,1.638,1.6381,76200000.0
2008-06-11 05:45:00,1.6381,1.6381,1.6378,1.638,46700000.0
2008-06-11 05:50:00,1.6382,1.6384,1.6378,1.6382,89000000.0
2008-06-11 05:55:00,1.6381,1.6382,1.6377,1.6381,192600000.0
2008-06-11 06:00:00,1.6381,1.6382,1.6377,1.6377,85300000.0
2008-06-11 06:05:00,1.6377,1.6383,1.6377,1.6381,63700000.0
2008-06-11 06:10:00,1.6381,1.6382,1.6378,1.638,54200000.0
2008-06-11 06:15:00,1.6381,1.6381,1.6373,1.6377,65500000.0
2008-06-11 06:20:00,1.6378,1.6379,1.6373,1.6376,74500000.0
2008-06-11 06:25:00,1.6376,1.6386,1.6376,1.6385,216900000.0
2008-06-11 06:30:00,1.6385,1.6388,1.6382,1.6382,204600000.0
2008-06-11 06:35:00,1.6382,1.6386,1.6376,1.6379,200300000.0
2008-06-11 06:40:00,1.6379,1.6384,1.6378,1.6384,201100000.0
2008-06-11 06:45:00,1.6384,1.6387,1.6382,1.6383,277600000.0
2008-06-11 06:50:00,1.6384,1.6386,1.6382,1.6384,185000000.0
2008-06-11 06:55:00,1.6384,1.6387,1.6376,1.6382,158600000.0
2008-06-11 07:00:00,1.6382,1.6392,1.6376,1.6386,331400000.0
2008-06-11 07:05:00,1.6384,1.6384,1.6378,1.6379,285100000.0
2008-06-11 07:10:00,1.6379,1.6382,1.637,1.6376,182600000.0
2008-06-11 07:15:00,1.63755,1.638,1.637,1.6374,165300000.0
2008-06-11 07:20:00,1.6374,1.6386,1.6372,1.6377,420600000.0
2008-06-11 07:25:00,1.6377,1.6388,1.6376,1.6384,402800000.0
2008-06-11 07:30:00,1.6385,1.6385,1.6375,1.6379,144400000.0
2008-06-11 07:35:00,1.6379,1.6383,1.6377,1.6382,215500000.0
2008-06-11 07:40:00,1.6383,1.6386,1.6381,1.6382,138800000.0
2008-06-11 07:45:00,1.6383,1.6385,1.6381,1.6382,60700000.0
2008-06-11 07:50:00,1.6382,1.6388,1.6381,1.6386,141500000.0
2008-06-11 07:55:00,1.6386,1.6388,1.6381,1.6387,258000000.0
2008-06-11 08:00:00,1.6387,1.6391,1.6386,1.639,211900000.0
2008-06-11 08:05:00,1.639,1.6394,1.6383,1.6384,378300000.0
2008-06-11 08:10:00,1.6384,1.6387,1.6379,1.6382,420300000.0
2008-06-11 08:15:00,1.6382,1.6385,1.6377,1.6379,257300000.0
2008-06-11 08:20:00,1.6379,1.638,1.6372,1.6374,287900000.0
2008-06-11 08:25:00,1.6374,1.6386,1.6374,1.6382,356600000.0
2008-06-11 08:30:00,1.6381,1.6386,1.6373,1.6383,553000000.0
2008-06-11 08:35:00,1.6381,1.6384,1.6377,1.6378,524500000.0
2008-06-11 08:40:00,1.6377,1.6379,1.6368,1.6369,651900000.0
2008-06-11 08:45:00,1.6369,1.6373,1.6361,1.6372,630600000.0
2008-06-11 08:50:00,1.6372,1.638,1.6369,1.6375,347500000.0
2008-06-11 08:55:00,1.6375,1.6375,1.6365,1.637,605300000.0
2008-06-11 09:00:00,1.6371,1.6374,1.636,1.6365,663800000.0
2008-06-11 09:05:00,1.6364,1.6368,1.6353,1.63555,868000001.0
2008-06-11 09:10:00,1.63555,1.6358,1.6343,1.6349,462400000.0
2008-06-11 09:15:00,1.6347,1.6348,1.6341,1.6342,193300000.0
2008-06-11 09:20:00,1.6342,1.6344,1.6329,1.6339,306800000.0
2008-06-11 09:25:00,1.6339,1.6345,1.6338,1.6342,107400000.0
2008-06-11 09:30:00,1.6342,1.6353,1.634,1.6346,161500000.0
2008-06-11 09:35:00,1.6346,1.6352,1.634,1.6343,191800000.0
2008-06-11 09:40:00,1.6343,1.6355,1.6338,1.6354,138000000.0
2008-06-11 09:45:00,1.6352,1.6354,1.6342,1.6343,188800000.0
2008-06-11 09:50:00,1.6343,1.6343,1.633,1.6338,332300000.0
2008-06-11 09:55:00,1.6338,1.6353,1.6334,1.6353,263500000.0
2008-06-11 10:00:00,1.6353,1.6353,1.6339,1.6341,129700000.0
2008-06-11 10:05:00,1.6338,1.6353,1.6338,1.6345,150800000.0
2008-06-11 10:10:00,1.6345,1.6369,1.6345,1.6364,167700000.0
2008-06-11 10:15:00,1.6366,1.6368,1.6343,1.6345,307600000.0
2008-06-11 10:20:00,1.6345,1.6353,1.6341,1.6347,340500000.0
2008-06-11 10:25:00,1.6348,1.6351,1.6337,1.6337,252200000.0
2008-06-11 10:30:00,1.6337,1.635,1.6336,1.6343,218600000.0
2008-06-11 10:35:00,1.6344,1.6344,1.6336,1.6342,224900000.0
2008-06-11 10:40:00,1.6342,1.635,1.634,1.6346,238300000.0
2008-06-11 10:45:00,1.6346,1.6347,1.6334,1.6342,479300000.0
2008-06-11 10:50:00,1.634,1.6341,1.6334,1.6338,259700000.0
2008-06-11 10:55:00,1.6338,1.634,1.6333,1.6338,187800000.0
2008-06-11 11:00:00,1.6336,1.6346,1.6336,1.6342,236600000.0
2008-06-11 11:05:00,1.6342,1.6345,1.6334,1.6335,136900000.0
2008-06-11 11:10:00,1.6335,1.6339,1.6332,1.6339,126000000.0
2008-06-11 11:15:00,1.6338,1.6342,1.6336,1.6342,146800000.0
2008-06-11 11:20:00,1.6341,1.6356,1.6339,1.6356,146200000.0
2008-06-11 11:25:00,1.6357,1.6359,1.6344,1.6352,252000000.0
2008-06-11 11:30:00,1.6352,1.6359,1.6349,1.6359,109100000.0
2008-06-11 11:35:00,1.6358,1.6361,1.6352,1.6354,315300000.0
2008-06-11 11:40:00,1.6356,1.6356,1.6348,1.6351,142500000.0
2008-06-11 11:45:00,1.6352,1.636,1.6347,1.6359,166300000.0
2008-06-11 11:50:00,1.6358,1.6359,1.6355,1.6356,60000000.0
2008-06-11 11:55:00,1.6356,1.6356,1.6345,1.6348,149400000.0
2008-06-11 12:00:00,1.6348,1.6349,1.6344,1.6348,96900000.0
2008-06-11 12:05:00,1.6349,1.6354,1.6342,1.6343,123200000.0
2008-06-11 12:10:00,1.6344,1.6355,1.6342,1.635,133000000.0
2008-06-11 12:15:00,1.635,1.6351,1.6343,1.6344,227600000.0
2008-06-11 12:20:00,1.6348,1.6353,1.6344,1.6353,148300000.0
2008-06-11 12:25:00,1.6354,1.6363,1.635,1.6361,155900000.0
2008-06-11 12:30:00,1.6359,1.6365,1.6354,1.6355,147200000.0
2008-06-11 12:35:00,1.6355,1.6359,1.6355,1.6357,53400000.0
2008-06-11 12:40:00,1.6358,1.6361,1.6352,1.6354,215300000.0
2008-06-11 12:45:00,1.6353,1.6355,1.6345,1.6347,136800000.0
2008-06-11 12:50:00,1.6345,1.6347,1.6343,1.6344,102900000.0
2008-06-11 12:55:00,1.6344,1.6349,1.6337,1.634,171700000.0
2008-06-11 13:00:00,1.6341,1.6344,1.6335,1.6336,276600000.0
2008-06-11 13:05:00,1.6336,1.6342,1.6334,1.6339,223600000.0
2008-06-11 13:10:00,1.6339,1.6343,1.6334,1.6335,110500000.0
2008-06-11 13:15:00,1.6335,1.6349,1.6331,1.6347,193100000.0
2008-06-11 13:20:00,1.6346,1.6354,1.6343,1.6343,146400000.0
2008-06-11 13:25:00,1.6343,1.6353,1.6342,1.6353,98000000.0
2008-06-11 13:30:00,1.6353,1.636,1.6349,1.6357,140400000.0
2008-06-11 13:35:00,1.6357,1.6363,1.6353,1.6363,131400000.0
2008-06-11 13:40:00,1.6363,1.6365,1.6357,1.636,85900000.0
2008-06-11 13:45:00,1.636,1.6363,1.6352,1.6357,250900000.0
2008-06-11 13:50:00,1.6357,1.6368,1.6355,1.6357,251400000.0
2008-06-11 13:55:00,1.6357,1.6367,1.6356,1.6358,209400000.0
2008-06-11 14:00:00,1.6359,1.6363,1.6354,1.6361,182300000.0
2008-06-11 14:05:00,1.6363,1.6372,1.6361,1.6368,118100000.0
2008-06-11 14:10:00,1.6368,1.6381,1.6368,1.6374,149000000.0
2008-06-11 14:15:00,1.6373,1.6377,1.637,1.6374,141400000.0
2008-06-11 14:20:00,1.6372,1.6377,1.6371,1.6374,118000000.0
2008-06-11 14:25:00,1.6372,1.6376,1.6365,1.6369,165500000.0
2008-06-11 14:30:00,1.6367,1.6374,1.6365,1.6372,102100000.0
2008-06-11 14:35:00,1.6373,1.6384,1.6371,1.6382,184000000.0
2008-06-11 14:40:00,1.638,1.639,1.6378,1.6385,176800000.0
2008-06-11 14:45:00,1.6385,1.6391,1.6379,1.6384,378000000.0
2008-06-11 14:50:00,1.6384,1.6387,1.6374,1.6387,309200000.0
2008-06-11 14:55:00,1.6387,1.6388,1.6376,1.6379,286200000.0
2008-06-11 15:00:00,1.6379,1.6383,1.6373,1.6377,206000000.0
2008-06-11 15:05:00,1.6378,1.6383,1.637,1.6375,314400000.0
2008-06-11 15:10:00,1.6374,1.6375,1.6361,1.6365,238200000.0
2008-06-11 15:15:00,1.6367,1.6376,1.6367,1.6371,408000000.0
2008-06-11 15:20:00,1.6371,1.6373,1.6361,1.6363,373600000.0
2008-06-11 15:25:00,1.6363,1.6372,1.6363,1.637,264600000.0
2008-06-11 15:30:00,1.6369,1.6372,1.6362,1.6366,180600000.0
2008-06-11 15:35:00,1.6366,1.6368,1.636,1.6365,315200000.0
2008-06-11 15:40:00,1.6365,1.6373,1.6363,1.6364,312000000.0
2008-06-11 15:45:00,1.6366,1.6372,1.6361,1.6368,229000000.0
2008-06-11 15:50:00,1.6369,1.6377,1.6365,1.6375,271800000.0
2008-06-11 15:55:00,1.6373,1.6387,1.6372,1.6382,579200000.0
2008-06-11 16:00:00,1.6381,1.6388,1.6376,1.6383,415200000.0
2008-06-11 16:05:00,1.6383,1.6388,1.6376,1.6383,452800000.0
2008-06-11 16:10:00,1.6383,1.6394,1.6382,1.6391,613400000.0
2008-06-11 16:15:00,1.639,1.6404,1.6388,1.6396,430000000.0
2008-06-11 16:20:00,1.6395,1.6397,1.6387,1.6393,393400000.0
2008-06-11 16:25:00,1.6393,1.64,1.6388,1.6399,418200000.0
2008-06-11 16:30:00,1.64,1.64,1.6388,1.6392,319400000.0
2008-06-11 16:35:00,1.6393,1.641,1.6393,1.6405,727200000.0
2008-06-11 16:40:00,1.6406,1.6409,1.64,1.6401,384800000.0
2008-06-11 16:45:00,1.6401,1.6411,1.6396,1.641,357600000.0
2008-06-11 16:50:00,1.641,1.6414,1.6399,1.6408,434200000.0
2008-06-11 16:55:00,1.6411,1.6419,1.6406,1.6415,531800000.0
2008-06-11 17:00:00,1.6416,1.6419,1.6411,1.6415,430600000.0
2008-06-11 17:05:00,1.6414,1.6421,1.6413,1.6414,340200000.0
2008-06-11 17:10:00,1.6414,1.6414,1.6402,1.6404,254000000.0
2008-06-11 17:15:00,1.6402,1.6408,1.6397,1.6398,339200000.0
2008-06-11 17:20:00,1.6398,1.6409,1.6398,1.6408,200200000.0
2008-06-11 17:25:00,1.6408,1.6424,1.6407,1.6418,464200000.0
2008-06-11 17:30:00,1.6417,1.6433,1.6417,1.6422,548300000.0
2008-06-11 17:35:00,1.6424,1.6444,1.6418,1.6436,561800000.0
2008-06-11 17:40:00,1.6436,1.6437,1.6419,1.6424,280600000.0
2008-06-11 17:45:00,1.6424,1.6426,1.6415,1.6416,403000000.0
2008-06-11 17:50:00,1.6416,1.6424,1.6405,1.641,447400000.0
2008-06-11 17:55:00,1.641,1.6415,1.6399,1.6403,403800000.0
2008-06-11 18:00:00,1.6404,1.641,1.6395,1.64,257000000.0
2008-06-11 18:05:00,1.64,1.6404,1.639,1.639,253400000.0
2008-06-11 18:10:00,1.639,1.6401,1.6386,1.6396,220000000.0
2008-06-11 18:15:00,1.64,1.6402,1.639,1.6396,250000000.0
2008-06-11 18:20:00,1.6395,1.641,1.6395,1.6404,197600000.0
2008-06-11 18:25:00,1.6403,1.6412,1.64,1.6409,160800000.0
2008-06-11 18:30:00,1.6409,1.6413,1.6401,1.6403,139600000.0
2008-06-11 18:35:00,1.6402,1.6412,1.64,1.6409,236800000.0
2008-06-11 18:40:00,1.6408,1.642,1.6405,1.6416,144000000.0
2008-06-11 18:45:00,1.6416,1.642,1.641,1.6413,129600000.0
2008-06-11 18:50:00,1.6415,1.6423,1.6413,1.6419,128600000.0
2008-06-11 18:55:00,1.6422,1.6422,1.6413,1.6413,107600000.0
2008-06-11 19:00:00,1.6415,1.6418,1.6394,1.6401,319200000.0
2008-06-11 19:05:00,1.6402,1.642,1.6401,1.6416,178600000.0
2008-06-11 19:10:00,1.6417,1.6419,1.6403,1.6407,233600000.0
2008-06-11 19:15:00,1.6407,1.6409,1.6392,1.6404,197000000.0
2008-06-11 19:20:00,1.6403,1.641,1.6403,1.6406,162400000.0
2008-06-11 19:25:00,1.6407,1.6408,1.64,1.6407,185600000.0
2008-06-11 19:30:00,1.6407,1.6411,1.6405,1.6409,55600000.0
2008-06-11 19:35:00,1.641,1.6417,1.6408,1.6416,217800000.0
2008-06-11 19:40:00,1.6415,1.642,1.6412,1.6413,126800000.0
2008-06-11 19:45:00,1.6414,1.6421,1.6409,1.6418,228600000.0
2008-06-11 19:50:00,1.6418,1.6418,1.641,1.6417,129200000.0
2008-06-11 19:55:00,1.6417,1.6417,1.6409,1.6414,113200000.0
2008-06-11 20:00:00,1.6415,1.6417,1.6403,1.6416,189000000.0
2008-06-11 20:05:00,1.6415,1.6417,1.6409,1.6409,162800000.0
2008-06-11 20:10:00,1.641,1.6416,1.641,1.6412,89800000.0
2008-06-11 20:15:00,1.641,1.6415,1.6409,1.6415,118000000.0
2008-06-11 20:20:00,1.6416,1.6416,1.6407,1.6412,134600000.0
2008-06-11 20:25:00,1.641,1.6412,1.6403,1.6412,156600000.0
2008-06-11 20:30:00,1.641,1.6413,1.6405,1.6406,98000000.0
2008-06-11 20:35:00,1.6407,1.6416,1.6407,1.6414,262000000.0
2008-06-11 20:40:00,1.6412,1.6421,1.6404,1.6415,285400000.0
2008-06-11 20:45:00,1.6413,1.6422,1.6413,1.6419,304200000.0
2008-06-11 20:50:00,1.6419,1.642,1.6412,1.6416,183600000.0
2008-06-11 20:55:00,1.6417,1.6422,1.6413,1.642,147200000.0
2008-06-11 21:00:00,1.642,1.642,1.6413,1.6416,211800000.0
2008-06-11 21:05:00,1.6418,1.6423,1.6417,1.6422,142200000.0
2008-06-11 21:10:00,1.6421,1.6424,1.6417,1.6418,131200000.0
2008-06-11 21:15:00,1.6418,1.6425,1.6417,1.6425,41400000.0
2008-06-11 21:20:00,1.6423,1.6426,1.6421,1.6425,141800000.0
2008-06-11 21:25:00,1.6425,1.6428,1.6416,1.6419,137800000.0
2008-06-11 21:30:00,1.6419,1.642,1.6412,1.6417,165400000.0
2008-06-11 21:35:00,1.6417,1.6419,1.6409,1.6411,93400000.0
2008-06-11 21:40:00,1.641,1.6414,1.641,1.6414,95600000.0
2008-06-11 21:45:00,1.6415,1.6424,1.6415,1.6421,121000000.0
2008-06-11 21:50:00,1.6421,1.6428,1.6415,1.6428,206600000.0
2008-06-11 21:55:00,1.6428,1.6429,1.6424,1.6429,175000000.0
2008-06-11 22:00:00,1.643,1.6433,1.6423,1.6425,135600000.0
2008-06-11 22:05:00,1.6425,1.6435,1.6424,1.6428,98600000.0
2008-06-11 22:10:00,1.6428,1.643,1.6417,1.6426,107800000.0
2008-06-11 22:15:00,1.6427,1.6429,1.6424,1.6428,81800000.0
2008-06-11 22:20:00,1.6428,1.6433,1.6426,1.6427,89600000.0
2008-06-11 22:25:00,1.6427,1.6429,1.6424,1.6427,52000000.0
2008-06-11 22:30:00,1.6428,1.6428,1.6426,1.6428,19400000.0
2008-06-11 22:35:00,1.6426,1.6428,1.6425,1.6425,39400000.0
2008-06-11 22:40:00,1.6425,1.6427,1.6424,1.6425,78800000.0
2008-06-11 22:45:00,1.6427,1.6428,1.6422,1.6426,121400000.0
2008-06-11 22:50:00,1.6426,1.6427,1.6417,1.6418,280200000.0
2008-06-11 22:55:00,1.6418,1.6419,1.6412,1.6418,335600000.0
2008-06-11 23:00:00,1.6419,1.6422,1.6417,1.6418,130400000.0
2008-06-11 23:05:00,1.6418,1.6422,1.6416,1.6416,280200000.0
2008-06-11 23:10:00,1.6417,1.6425,1.6416,1.6421,377200000.0
2008-06-11 23:15:00,1.6421,1.6427,1.642,1.6423,285000000.0
2008-06-11 23:20:00,1.6423,1.6426,1.6421,1.6425,240200000.0
2008-06-11 23:25:00,1.6424,1.6425,1.6417,1.6419,116800000.0
2008-06-11 23:30:00,1.6417,1.642,1.6408,1.641,320000000.0
2008-06-11 23:35:00,1.641,1.6414,1.6409,1.6413,169400000.0
2008-06-11 23:40:00,1.6414,1.6417,1.641,1.6414,136800000.0
2008-06-11 23:45:00,1.6414,1.6417,1.6411,1.6415,56200000.0
2008-06-11 23:50:00,1.6414,1.6416,1.6413,1.6416,42800000.0
2008-06-11 23:55:00,1.6414,1.6414,1.6407,1.6409,114200000.0
2008-06-12 00:00:00,1.6409,1.6411,1.6404,1.6407,103400000.0
2008-06-12 00:05:00,1.6406,1.6414,1.6406,1.6413,87200000.0
2008-06-12 00:10:00,1.6414,1.6416,1.6399,1.6401,510999999.0
2008-06-12 00:15:00,1.6401,1.6405,1.6398,1.6405,486800000.0
2008-06-12 00:20:00,1.6405,1.641,1.6403,1.6407,127600000.0
2008-06-12 00:25:00,1.6406,1.6407,1.6402,1.6402,123600000.0
2008-06-12 00:30:00,1.6402,1.6407,1.64,1.6406,85000000.0
2008-06-12 00:35:00,1.6405,1.6407,1.6404,1.6405,84000000.0
2008-06-12 00:40:00,1.6405,1.641,1.6403,1.6407,380200000.0
2008-06-12 00:45:00,1.6407,1.6415,1.6405,1.6412,99800000.0
2008-06-12 00:50:00,1.6411,1.6419,1.6408,1.6416,131000000.0
2008-06-12 00:55:00,1.6417,1.6432,1.641,1.6413,399800000.0
2008-06-12 01:00:00,1.6413,1.642,1.641,1.6414,209000000.0
2008-06-12 01:05:00,1.6414,1.6418,1.6411,1.6414,93200000.0
2008-06-12 01:10:00,1.6414,1.6421,1.6412,1.6418,195800000.0
2008-06-12 01:15:00,1.6419,1.6427,1.6419,1.6423,186000000.0
2008-06-12 01:20:00,1.6423,1.6427,1.642,1.6425,170200000.0
2008-06-12 01:25:00,1.6423,1.6429,1.6423,1.6426,78200000.0
2008-06-12 01:30:00,1.6425,1.6433,1.6425,1.6427,242400000.0
2008-06-12 01:35:00,1.6427,1.6427,1.6421,1.6424,114600000.0
2008-06-12 01:40:00,1.6423,1.6426,1.6417,1.6419,161800000.0
2008-06-12 01:45:00,1.6419,1.6427,1.6419,1.6427,172400000.0
2008-06-12 01:50:00,1.6427,1.6427,1.6421,1.6422,113200000.0
2008-06-12 01:55:00,1.6422,1.6424,1.6416,1.6423,162800000.0
2008-06-12 02:00:00,1.6424,1.6425,1.6417,1.6417,331000000.0
2008-06-12 02:05:00,1.6417,1.6419,1.6413,1.6417,395199999.0
2008-06-12 02:10:00,1.6417,1.6421,1.6413,1.6419,180600000.0
2008-06-12 02:15:00,1.642,1.6426,1.6417,1.6426,80000000.0
2008-06-12 02:20:00,1.6425,1.6426,1.6419,1.642,169600000.0
2008-06-12 02:25:00,1.6421,1.6422,1.6415,1.6417,150800000.0
2008-06-12 02:30:00,1.6415,1.642,1.641,1.6415,242000000.0
2008-06-12 02:35:00,1.6416,1.6417,1.6409,1.6411,139600000.0
2008-06-12 02:40:00,1.6411,1.6414,1.6408,1.6413,221200000.0
2008-06-12 02:45:00,1.6413,1.6416,1.6409,1.6415,285600000.0
2008-06-12 02:50:00,1.6413,1.6414,1.6407,1.641,137800000.0
2008-06-12 02:55:00,1.641,1.6413,1.6408,1.6409,260400000.0
2008-06-12 03:00:00,1.6409,1.6412,1.6403,1.641,138400000.0
2008-06-12 03:05:00,1.6411,1.6413,1.6407,1.6411,235000000.0
2008-06-12 03:10:00,1.6411,1.6417,1.6411,1.6417,199400000.0
2008-06-12 03:15:00,1.6416,1.6417,1.6405,1.6408,393800000.0
2008-06-12 03:20:00,1.6409,1.6409,1.6398,1.6402,579599999.0
2008-06-12 03:25:00,1.6401,1.6402,1.6378,1.6386,689400000.0
2008-06-12 03:30:00,1.6384,1.6507,1.6384,1.6482,1689400000.0
2008-06-12 03:35:00,1.6483,1.6499,1.6472,1.6489,2042400002.0
2008-06-12 03:40:00,1.6489,1.651,1.6485,1.6507,999800000.0
2008-06-12 03:45:00,1.6507,1.6516,1.6496,1.6497,994200000.0
2008-06-12 03:50:00,1.6497,1.65,1.6487,1.6494,615200000.0
2008-06-12 03:55:00,1.6494,1.6513,1.649,1.6508,875600000.0
2008-06-12 04:00:00,1.6506,1.6515,1.6502,1.6506,810400000.0
2008-06-12 04:05:00,1.6508,1.651,1.6491,1.6505,943400000.0
2008-06-12 04:10:00,1.6505,1.6508,1.6495,1.6499,823799999.0
2008-06-12 04:15:00,1.6498,1.6499,1.6487,1.6493,927000000.0
2008-06-12 04:20:00,1.6493,1.6499,1.649,1.649,694400000.0
2008-06-12 04:25:00,1.6492,1.6502,1.649,1.6501,506399999.0
2008-06-12 04:30:00,1.6499,1.6501,1.6491,1.6493,562400000.0
2008-06-12 04:35:00,1.6493,1.6505,1.649,1.6501,542000000.0
2008-06-12 04:40:00,1.6502,1.6502,1.6484,1.6489,1206600000.0
2008-06-12 04:45:00,1.6489,1.6493,1.6485,1.6488,629800000.0
2008-06-12 04:50:00,1.6488,1.6492,1.6485,1.6487,447200000.0
2008-06-12 04:55:00,1.6487,1.6494,1.6484,1.6491,903000000.0
2008-06-12 05:00:00,1.6491,1.6494,1.6486,1.6488,937600000.0
2008-06-12 05:05:00,1.6488,1.65,1.6484,1.6488,796200000.0
2008-06-12 05:10:00,1.6488,1.6497,1.6488,1.6491,792000000.0
2008-06-12 05:15:00,1.6491,1.6499,1.6484,1.6498,609000000.0
2008-06-12 05:20:00,1.6498,1.6501,1.6489,1.6489,594000000.0
2008-06-12 05:25:00,1.649,1.6503,1.6488,1.6497,825000001.0
2008-06-12 05:30:00,1.6497,1.6502,1.6495,1.6496,362200000.0
2008-06-12 05:35:00,1.6496,1.6496,1.6488,1.6488,314000000.0
2008-06-12 05:40:00,1.6491,1.6495,1.6488,1.6493,286800000.0
2008-06-12 05:45:00,1.6493,1.6494,1.6489,1.6491,321400000.0
2008-06-12 05:50:00,1.6491,1.6495,1.6485,1.6487,485800000.0
2008-06-12 05:55:00,1.6487,1.6496,1.6479,1.6481,427000000.0
2008-06-12 06:00:00,1.6481,1.6491,1.6481,1.6487,468600000.0
2008-06-12 06:05:00,1.6487,1.6496,1.6487,1.6495,343600000.0
2008-06-12 06:10:00,1.6495,1.6495,1.6485,1.6487,260600000.0
2008-06-12 06:15:00,1.6488,1.6492,1.6479,1.6479,483000000.0
2008-06-12 06:20:00,1.6477,1.6483,1.6474,1.648,497000000.0
2008-06-12 06:25:00,1.648,1.6487,1.6479,1.6482,395800000.0
2008-06-12 06:30:00,1.6482,1.6482,1.6475,1.6479,425400001.0
2008-06-12 06:35:00,1.6479,1.6481,1.6475,1.6479,300800000.0
2008-06-12 06:40:00,1.6479,1.6482,1.6472,1.6477,325800000.0
2008-06-12 06:45:00,1.6477,1.6485,1.6476,1.6483,770200000.0
2008-06-12 06:50:00,1.6483,1.6486,1.6475,1.6478,457400000.0
2008-06-12 06:55:00,1.6478,1.6493,1.6477,1.6493,224000000.0
2008-06-12 07:00:00,1.6494,1.6495,1.6486,1.6489,419000000.0
2008-06-12 07:05:00,1.6489,1.6493,1.6481,1.6481,693399999.0
2008-06-12 07:10:00,1.6482,1.6488,1.6479,1.6481,553400000.0
2008-06-12 07:15:00,1.6481,1.6483,1.6474,1.6474,476800000.0
2008-06-12 07:20:00,1.6474,1.6479,1.6473,1.6479,495600000.0
2008-06-12 07:25:00,1.6479,1.6486,1.6476,1.6481,611000000.0
2008-06-12 07:30:00,1.6481,1.6491,1.648,1.6484,543800000.0
2008-06-12 07:35:00,1.6484,1.6488,1.6481,1.6487,304200000.0
2008-06-12 07:40:00,1.6487,1.6503,1.6485,1.6501,641800000.0
2008-06-12 07:45:00,1.6501,1.6506,1.6487,1.649,735400000.0
2008-06-12 07:50:00,1.6491,1.6494,1.6486,1.6491,535600000.0
2008-06-12 07:55:00,1.6491,1.6491,1.6478,1.6485,711400000.0
2008-06-12 08:00:00,1.649,1.6494,1.6479,1.6492,1108400000.0
2008-06-12 08:05:00,1.6492,1.6499,1.6485,1.6496,998600000.0
2008-06-12 08:10:00,1.6496,1.6501,1.6491,1.6497,614200000.0
2008-06-12 08:15:00,1.6496,1.6503,1.6476,1.6479,999400000.0
2008-06-12 08:20:00,1.6478,1.6496,1.6476,1.649,1002600000.0
2008-06-12 08:25:00,1.649,1.6492,1.6479,1.648,1019600000.0
2008-06-12 08:30:00,1.6481,1.6484,1.6451,1.6463,1010200000.0
2008-06-12 08:35:00,1.6463,1.6469,1.6454,1.6466,1010000000.0
2008-06-12 08:40:00,1.6466,1.648,1.6463,1.6472,1019000000.0
2008-06-12 08:45:00,1.6472,1.6481,1.6471,1.6476,694200000.0
2008-06-12 08:50:00,1.6476,1.6481,1.6471,1.6477,769800000.0
2008-06-12 08:55:00,1.6479,1.6485,1.6471,1.6472,770200000.0
2008-06-12 09:00:00,1.6472,1.6481,1.6445,1.6449,1198800000.0
2008-06-12 09:05:00,1.645,1.6454,1.6435,1.6443,1216200000.0
2008-06-12 09:10:00,1.6445,1.6456,1.6443,1.6448,902600000.0
2008-06-12 09:15:00,1.6449,1.6451,1.6436,1.6451,645200000.0
2008-06-12 09:20:00,1.6453,1.6462,1.645,1.6461,435400000.0
2008-06-12 09:25:00,1.6461,1.6464,1.6447,1.645,708200000.0
2008-06-12 09:30:00,1.645,1.6455,1.6439,1.6448,758200000.0
2008-06-12 09:35:00,1.6448,1.6459,1.6441,1.6455,755800000.0
2008-06-12 09:40:00,1.6455,1.6455,1.6442,1.6444,595000000.0
2008-06-12 09:45:00,1.6444,1.6446,1.6436,1.6437,673200000.0
2008-06-12 09:50:00,1.6438,1.6446,1.6438,1.6442,542000001.0
2008-06-12 09:55:00,1.6442,1.6445,1.6434,1.6436,616400000.0
2008-06-12 10:00:00,1.6436,1.6443,1.6431,1.6441,718000000.0
2008-06-12 10:05:00,1.6441,1.6449,1.6439,1.6446,795600000.0
2008-06-12 10:10:00,1.6448,1.6458,1.6448,1.6456,942200000.0
2008-06-12 10:15:00,1.6454,1.647,1.6453,1.6468,561400000.0
2008-06-12 10:20:00,1.6467,1.6477,1.6459,1.6463,660600000.0
2008-06-12 10:25:00,1.6463,1.6471,1.6462,1.6469,1319000000.0
2008-06-12 10:30:00,1.6469,1.6471,1.6464,1.6468,1718800000.0
2008-06-12 10:35:00,1.6467,1.6476,1.6465,1.6473,1217600000.0
2008-06-12 10:40:00,1.6472,1.6475,1.6465,1.6466,1049800000.0
2008-06-12 10:45:00,1.6466,1.6477,1.6463,1.6474,1282800000.0
2008-06-12 10:50:00,1.6475,1.6476,1.6463,1.6468,1540000000.0
2008-06-12 10:55:00,1.6468,1.6469,1.6462,1.6466,1214000000.0
2008-06-12 11:00:00,1.6466,1.6479,1.6466,1.6476,1420000000.0
2008-06-12 11:05:00,1.6476,1.6483,1.6471,1.6472,1471199999.0
2008-06-12 11:10:00,1.6473,1.6484,1.6471,1.6479,1738800000.0
2008-06-12 11:15:00,1.6479,1.6481,1.647,1.647,1844000000.0
2008-06-12 11:20:00,1.647,1.6472,1.6459,1.6464,1272800000.0
2008-06-12 11:25:00,1.6464,1.6471,1.646,1.6468,1084400000.0
2008-06-12 11:30:00,1.6469,1.6473,1.6465,1.6472,1068200000.0
2008-06-12 11:35:00,1.6472,1.6473,1.6465,1.647,1239600000.0
2008-06-12 11:40:00,1.647,1.648,1.647,1.6477,1282200000.0
2008-06-12 11:45:00,1.6476,1.6488,1.6472,1.6488,1432600000.0
2008-06-12 11:50:00,1.6488,1.6495,1.6479,1.6482,1381000000.0
2008-06-12 11:55:00,1.6481,1.6496,1.648,1.6496,959000000.0
2008-06-12 12:00:00,1.6496,1.6502,1.6482,1.6482,1583400000.0
2008-06-12 12:05:00,1.6483,1.6485,1.6472,1.6476,1271200000.0
2008-06-12 12:10:00,1.6476,1.6479,1.6472,1.6472,1157000000.0
2008-06-12 12:15:00,1.6471,1.6477,1.6461,1.6464,1372400001.0
2008-06-12 12:20:00,1.6465,1.6469,1.6464,1.6466,883000000.0
2008-06-12 12:25:00,1.6466,1.6468,1.6458,1.6464,1237600000.0
2008-06-12 12:30:00,1.6464,1.6466,1.6454,1.6459,2221599997.0
2008-06-12 12:35:00,1.6459,1.6461,1.6454,1.6456,1329999999.0
2008-06-12 12:40:00,1.6456,1.6467,1.6451,1.6464,1315199998.0
2008-06-12 12:45:00,1.6464,1.6465,1.6457,1.6464,1322600000.0
2008-06-12 12:50:00,1.6464,1.6469,1.6454,1.6457,1582600000.0
2008-06-12 12:55:00,1.6457,1.6462,1.6453,1.6457,1262200000.0
2008-06-12 13:00:00,1.6457,1.6469,1.6457,1.6463,1120000000.0
2008-06-12 13:05:00,1.6464,1.6469,1.6461,1.6465,1142000000.0
2008-06-12 13:10:00,1.6465,1.6467,1.6458,1.6462,975800000.0
2008-06-12 13:15:00,1.6461,1.6463,1.6458,1.6462,568200000.0
2008-06-12 13:20:00,1.6462,1.6472,1.6459,1.6468,875599999.0
2008-06-12 13:25:00,1.6468,1.6477,1.6465,1.6474,1763800001.0
2008-06-12 13:30:00,1.6474,1.6498,1.6474,1.6489,1666600000.0
2008-06-12 13:35:00,1.6489,1.6496,1.6487,1.649,893200000.0
2008-06-12 13:40:00,1.6489,1.6491,1.6479,1.6488,885000000.0
2008-06-12 13:45:00,1.6488,1.6502,1.6484,1.6501,690000000.0
2008-06-12 13:50:00,1.6501,1.6506,1.6495,1.6504,733600000.0
2008-06-12 13:55:00,1.6504,1.6504,1.6496,1.6498,634400000.0
2008-06-12 14:00:00,1.6498,1.6502,1.6487,1.6498,659800000.0
2008-06-12 14:05:00,1.6497,1.6504,1.6484,1.6504,939400000.0
2008-06-12 14:10:00,1.6504,1.6504,1.649,1.6492,932400000.0
2008-06-12 14:15:00,1.6493,1.6497,1.6489,1.6491,443200000.0
2008-06-12 14:20:00,1.6491,1.6503,1.6488,1.6503,500800000.0
2008-06-12 14:25:00,1.6503,1.6504,1.6487,1.6488,963800000.0
2008-06-12 14:30:00,1.649,1.6499,1.6466,1.648,1601800000.0
2008-06-12 14:35:00,1.648,1.6494,1.6477,1.6484,1020000000.0
2008-06-12 14:40:00,1.6482,1.6482,1.6463,1.6473,1000000000.0
2008-06-12 14:45:00,1.6473,1.6483,1.6469,1.6482,1345000000.0
2008-06-12 14:50:00,1.6482,1.6509,1.6482,1.6491,1183800000.0
2008-06-12 14:55:00,1.6492,1.6501,1.6486,1.6491,750400000.0
2008-06-12 15:00:00,1.6493,1.6496,1.6482,1.6483,284400000.0
2008-06-12 15:05:00,1.6483,1.6498,1.6479,1.6497,521400000.0
2008-06-12 15:10:00,1.6498,1.6502,1.649,1.6499,415600000.0
2008-06-12 15:15:00,1.6499,1.6499,1.6484,1.6488,577800000.0
2008-06-12 15:20:00,1.6487,1.6495,1.6483,1.6495,387000000.0
2008-06-12 15:25:00,1.6494,1.6497,1.649,1.6495,366000000.0
2008-06-12 15:30:00,1.6496,1.6498,1.6488,1.6494,510000000.0
2008-06-12 15:35:00,1.6494,1.6506,1.6493,1.6503,440600000.0
2008-06-12 15:40:00,1.6503,1.6509,1.6494,1.6497,506900000.0
2008-06-12 15:45:00,1.6496,1.65,1.6479,1.6485,697600000.0
2008-06-12 15:50:00,1.6485,1.6489,1.647,1.6474,590800000.0
2008-06-12 15:55:00,1.6474,1.6489,1.6472,1.6489,643400000.0
2008-06-12 16:00:00,1.6489,1.6495,1.6482,1.6492,540000000.0
2008-06-12 16:05:00,1.6491,1.64985,1.6483,1.6487,390400000.0
2008-06-12 16:10:00,1.6487,1.6503,1.6483,1.6498,442300000.0
2008-06-12 16:15:00,1.6498,1.6504,1.6494,1.6502,516900000.0
2008-06-12 16:20:00,1.6502,1.6521,1.6502,1.6513,503400000.0
2008-06-12 16:25:00,1.6513,1.652,1.6503,1.6519,483000000.0
2008-06-12 16:30:00,1.6519,1.6521,1.6509,1.651,365600000.0
2008-06-12 16:35:00,1.651,1.6514,1.6501,1.651,509800000.0
2008-06-12 16:40:00,1.651,1.6518,1.6507,1.6508,705500000.0
2008-06-12 16:45:00,1.6508,1.6511,1.6505,1.6509,433800000.0
2008-06-12 16:50:00,1.6509,1.6522,1.6507,1.6515,444400000.0
2008-06-12 16:55:00,1.6516,1.6529,1.6514,1.6528,424400000.0
2008-06-12 17:00:00,1.6528,1.653,1.6519,1.6524,475000000.0
2008-06-12 17:05:00,1.6523,1.6523,1.6507,1.6508,445700000.0
2008-06-12 17:10:00,1.6508,1.6517,1.6504,1.6509,367200000.0
2008-06-12 17:15:00,1.651,1.6514,1.6502,1.6511,295700000.0
2008-06-12 17:20:00,1.6511,1.6513,1.6503,1.6508,382800000.0
2008-06-12 17:25:00,1.6508,1.6511,1.6498,1.6502,465600000.0
2008-06-12 17:30:00,1.6502,1.6503,1.64925,1.6498,364600000.0
2008-06-12 17:35:00,1.6498,1.65,1.6491,1.6493,268300000.0
2008-06-12 17:40:00,1.6492,1.6494,1.6486,1.6492,332800000.0
2008-06-12 17:45:00,1.6493,1.6494,1.6486,1.649,393800000.0
2008-06-12 17:50:00,1.6491,1.6508,1.6491,1.6505,272200000.0
2008-06-12 17:55:00,1.6505,1.651,1.65,1.6504,237600000.0
2008-06-12 18:00:00,1.6503,1.6503,1.6495,1.6497,206500000.0
2008-06-12 18:05:00,1.6497,1.6497,1.6488,1.6488,413600000.0
2008-06-12 18:10:00,1.6488,1.6495,1.6481,1.6494,383300000.0
2008-06-12 18:15:00,1.6494,1.6503,1.649,1.6497,283900000.0
2008-06-12 18:20:00,1.6497,1.6502,1.6496,1.6498,103600000.0
2008-06-12 18:25:00,1.6498,1.6501,1.6494,1.6498,241200000.0
2008-06-12 18:30:00,1.6498,1.6499,1.6489,1.6491,189200000.0
2008-06-12 18:35:00,1.6491,1.6498,1.6489,1.6495,153300000.0
2008-06-12 18:40:00,1.6495,1.6496,1.6487,1.6487,292700000.0
2008-06-12 18:45:00,1.6487,1.6505,1.6487,1.6505,427300000.0
2008-06-12 18:50:00,1.6505,1.6506,1.6498,1.6499,192700000.0
2008-06-12 18:55:00,1.6498,1.6503,1.6496,1.6503,358600000.0
2008-06-12 19:00:00,1.6503,1.6506,1.6491,1.6495,397400000.0
2008-06-12 19:05:00,1.6495,1.65,1.6488,1.6491,353100000.0
2008-06-12 19:10:00,1.6491,1.6504,1.6491,1.6493,296600000.0
2008-06-12 19:15:00,1.6491,1.6494,1.6479,1.6483,331200000.0
2008-06-12 19:20:00,1.6482,1.6491,1.6482,1.6485,128900000.0
2008-06-12 19:25:00,1.6485,1.649,1.6485,1.6488,185500000.0
2008-06-12 19:30:00,1.6488,1.6494,1.6486,1.6494,132300000.0
2008-06-12 19:35:00,1.6494,1.65,1.6493,1.6496,127500000.0
2008-06-12 19:40:00,1.6496,1.65,1.6493,1.6499,107100000.0
2008-06-12 19:45:00,1.6499,1.6502,1.6497,1.65,126900000.0
2008-06-12 19:50:00,1.6497,1.6504,1.6497,1.6502,217400000.0
2008-06-12 19:55:00,1.6503,1.6504,1.6496,1.65,243900000.0
2008-06-12 20:00:00,1.65,1.6506,1.6499,1.6502,101900000.0
2008-06-12 20:05:00,1.6503,1.6506,1.6499,1.6501,192800000.0
2008-06-12 20:10:00,1.6501,1.6507,1.6496,1.6497,188600000.0
2008-06-12 20:15:00,1.6496,1.6497,1.649,1.6497,178000000.0
2008-06-12 20:20:00,1.6497,1.6497,1.649,1.6491,169300000.0
2008-06-12 20:25:00,1.6491,1.6497,1.6485,1.6497,224000000.0
2008-06-12 20:30:00,1.6497,1.6499,1.6492,1.6495,147800000.0
2008-06-12 20:35:00,1.6495,1.6499,1.6494,1.6498,182100000.0
2008-06-12 20:40:00,1.6498,1.6504,1.6498,1.6501,202200000.0
2008-06-12 20:45:00,1.6501,1.6503,1.6498,1.6499,202100000.0
2008-06-12 20:50:00,1.6499,1.6502,1.6494,1.6502,294200000.0
2008-06-12 20:55:00,1.6502,1.6506,1.6497,1.6503,431600000.0
2008-06-12 21:00:00,1.6502,1.6507,1.6502,1.6506,126900000.0
2008-06-12 21:05:00,1.6506,1.6506,1.6497,1.65,150600000.0
2008-06-12 21:10:00,1.6499,1.6501,1.6495,1.6499,386600000.0
2008-06-12 21:15:00,1.6499,1.6502,1.6498,1.6499,237700000.0
2008-06-12 21:20:00,1.6499,1.6504,1.6498,1.6502,226000000.0
2008-06-12 21:25:00,1.6502,1.6512,1.6502,1.6507,356500000.0
2008-06-12 21:30:00,1.6507,1.6513,1.6505,1.6513,365000000.0
2008-06-12 21:35:00,1.6513,1.6514,1.6509,1.651,236800000.0
2008-06-12 21:40:00,1.6509,1.6512,1.6507,1.6512,199800000.0
2008-06-12 21:45:00,1.6512,1.6516,1.651,1.651,238700000.0
2008-06-12 21:50:00,1.651,1.6516,1.651,1.6513,303900000.0
2008-06-12 21:55:00,1.6513,1.6515,1.6508,1.6511,237000000.0
2008-06-12 22:00:00,1.6511,1.6511,1.6493,1.6493,237400000.0
2008-06-12 22:05:00,1.6493,1.6503,1.6493,1.6498,278100000.0
2008-06-12 22:10:00,1.6499,1.6504,1.6494,1.6504,155500000.0
2008-06-12 22:15:00,1.6505,1.6511,1.6499,1.6503,249900000.0
2008-06-12 22:20:00,1.6504,1.6521,1.6504,1.6521,256600000.0
2008-06-12 22:25:00,1.652,1.6522,1.651,1.6522,171000000.0
2008-06-12 22:30:00,1.6522,1.6523,1.6507,1.651,314400000.0
2008-06-12 22:35:00,1.651,1.6516,1.6509,1.6511,196800000.0
2008-06-12 22:40:00,1.6511,1.6518,1.651,1.6516,208300000.0
2008-06-12 22:45:00,1.6516,1.6523,1.6513,1.6517,254200000.0
2008-06-12 22:50:00,1.6517,1.652,1.6516,1.6518,156400000.0
2008-06-12 22:55:00,1.6519,1.6526,1.6518,1.652,209600000.0
2008-06-12 23:00:00,1.6519,1.6519,1.6509,1.6519,194300000.0
2008-06-12 23:05:00,1.6519,1.6522,1.6516,1.6518,79100000.0
2008-06-12 23:10:00,1.6518,1.6518,1.6511,1.6514,183300000.0
2008-06-12 23:15:00,1.6514,1.6519,1.6512,1.6517,96300000.0
2008-06-12 23:20:00,1.6518,1.6521,1.6513,1.6515,107800000.0
2008-06-12 23:25:00,1.6516,1.6517,1.6495,1.6496,192200000.0
2008-06-12 23:30:00,1.6496,1.6518,1.6496,1.6506,362600000.0
2008-06-12 23:35:00,1.6506,1.6515,1.6504,1.6513,170600000.0
2008-06-12 23:40:00,1.6513,1.6513,1.6508,1.6508,156600000.0
2008-06-12 23:45:00,1.6508,1.6509,1.6503,1.6504,114500000.0
2008-06-12 23:50:00,1.6504,1.6509,1.6504,1.6507,56200000.0
2008-06-12 23:55:00,1.6507,1.6511,1.6505,1.6508,31300000.0
2008-06-13 00:00:00,1.6509,1.651,1.6498,1.6501,237300000.0
2008-06-13 00:05:00,1.6501,1.6501,1.6489,1.6492,65100000.0
2008-06-13 00:10:00,1.6492,1.6502,1.6488,1.65,151500000.0
2008-06-13 00:15:00,1.65,1.6504,1.649,1.6494,230400000.0
2008-06-13 00:20:00,1.6494,1.6497,1.6492,1.6492,90100000.0
2008-06-13 00:25:00,1.6492,1.6502,1.6492,1.6501,211900000.0
2008-06-13 00:30:00,1.6501,1.6506,1.6496,1.65,400400000.0
2008-06-13 00:35:00,1.65,1.6523,1.65,1.6517,491600000.0
2008-06-13 00:40:00,1.6517,1.6518,1.6508,1.6509,264500000.0
2008-06-13 00:45:00,1.6508,1.6509,1.649,1.6495,1324200000.0
2008-06-13 00:50:00,1.6496,1.6498,1.6481,1.6482,372000000.0
2008-06-13 00:55:00,1.6482,1.6495,1.6477,1.6489,737000000.0
2008-06-13 01:00:00,1.6489,1.6496,1.6484,1.6484,370900000.0
2008-06-13 01:05:00,1.6484,1.6489,1.6484,1.6486,194800000.0
2008-06-13 01:10:00,1.6486,1.6491,1.6484,1.6488,158300000.0
2008-06-13 01:15:00,1.6487,1.6489,1.6486,1.6487,153300000.0
2008-06-13 01:20:00,1.6487,1.649,1.6486,1.6487,160400000.0
2008-06-13 01:25:00,1.6489,1.6491,1.6474,1.6479,172800000.0
2008-06-13 01:30:00,1.6479,1.6487,1.6479,1.6481,216500000.0
2008-06-13 01:35:00,1.6481,1.6484,1.6477,1.6484,138000000.0
2008-06-13 01:40:00,1.6482,1.6482,1.6467,1.6471,174900000.0
2008-06-13 01:45:00,1.6471,1.6479,1.6471,1.6476,345200000.0
2008-06-13 01:50:00,1.6475,1.6478,1.6471,1.6471,130200000.0
2008-06-13 01:55:00,1.6471,1.6477,1.647,1.647,175800000.0
2008-06-13 02:00:00,1.647,1.6472,1.6463,1.6466,225500000.0
2008-06-13 02:05:00,1.6466,1.647,1.6462,1.6464,710700000.0
2008-06-13 02:10:00,1.6464,1.6474,1.6462,1.6466,334400000.0
2008-06-13 02:15:00,1.6466,1.6473,1.6459,1.6459,333200000.0
2008-06-13 02:20:00,1.6459,1.6462,1.6451,1.6457,553000000.0
2008-06-13 02:25:00,1.6457,1.6463,1.6452,1.6455,596200000.0
2008-06-13 02:30:00,1.6455,1.6458,1.6454,1.6455,593200000.0
2008-06-13 02:35:00,1.6455,1.6456,1.6454,1.6456,207000000.0
2008-06-13 02:40:00,1.6456,1.6459,1.6454,1.6455,135700000.0
2008-06-13 02:45:00,1.6455,1.646,1.645,1.6457,214200000.0
2008-06-13 02:50:00,1.6457,1.646,1.6454,1.6455,319200000.0
2008-06-13 02:55:00,1.6455,1.6461,1.645,1.6455,494600000.0
2008-06-13 03:00:00,1.6454,1.6461,1.6451,1.646,190000000.0
2008-06-13 03:05:00,1.646,1.6464,1.6457,1.6462,436300000.0
2008-06-13 03:10:00,1.6462,1.6473,1.646,1.6473,528400000.0
2008-06-13 03:15:00,1.6471,1.6472,1.6464,1.647,234500000.0
2008-06-13 03:20:00,1.647,1.6481,1.6468,1.6475,270900000.0
2008-06-13 03:25:00,1.6474,1.6483,1.6471,1.6481,410900000.0
2008-06-13 03:30:00,1.6482,1.6486,1.6468,1.6477,519500000.0
2008-06-13 03:35:00,1.6477,1.6478,1.6471,1.6477,221400000.0
2008-06-13 03:40:00,1.6477,1.6479,1.6474,1.6476,184800000.0
2008-06-13 03:45:00,1.6477,1.6477,1.6467,1.6467,135300000.0
2008-06-13 03:50:00,1.6466,1.6471,1.6465,1.6466,256000000.0
2008-06-13 03:55:00,1.6465,1.6468,1.6463,1.6466,244000000.0
2008-06-13 04:00:00,1.6465,1.6466,1.6461,1.6462,151600000.0
2008-06-13 04:05:00,1.6463,1.6469,1.6462,1.6464,218200000.0
2008-06-13 04:10:00,1.6464,1.6464,1.6453,1.6458,118400000.0
2008-06-13 04:15:00,1.6459,1.646,1.6453,1.6453,168500000.0
2008-06-13 04:20:00,1.6453,1.6466,1.6452,1.6465,410200000.0
2008-06-13 04:25:00,1.6465,1.6468,1.6457,1.6463,420600000.0
2008-06-13 04:30:00,1.6463,1.6465,1.6457,1.6464,242000000.0
2008-06-13 04:35:00,1.6464,1.6469,1.6461,1.6461,133900000.0
2008-06-13 04:40:00,1.6461,1.6468,1.6461,1.6466,149400000.0
2008-06-13 04:45:00,1.6466,1.6468,1.6463,1.6468,151900000.0
2008-06-13 04:50:00,1.6469,1.6471,1.6466,1.6466,73800000.0
2008-06-13 04:55:00,1.6466,1.647,1.6462,1.6466,139600000.0
2008-06-13 05:00:00,1.6466,1.6468,1.6464,1.6464,284900000.0
2008-06-13 05:05:00,1.6464,1.647,1.6463,1.6465,255700000.0
2008-06-13 05:10:00,1.6465,1.6473,1.6435,1.644,589100000.0
2008-06-13 05:15:00,1.644,1.6443,1.643,1.6432,494000000.0
2008-06-13 05:20:00,1.6432,1.6436,1.6426,1.643,262400000.0
2008-06-13 05:25:00,1.6431,1.6432,1.6425,1.6428,269000000.0
2008-06-13 05:30:00,1.6428,1.6429,1.6421,1.6425,200600000.0
2008-06-13 05:35:00,1.6425,1.644,1.6425,1.6436,210900000.0
2008-06-13 05:40:00,1.6435,1.6446,1.6435,1.6441,171900000.0
2008-06-13 05:45:00,1.6441,1.6454,1.6438,1.6447,340300000.0
2008-06-13 05:50:00,1.6447,1.6449,1.6441,1.6445,242600000.0
2008-06-13 05:55:00,1.6445,1.6457,1.6444,1.6451,230700000.0
2008-06-13 06:00:00,1.6451,1.6452,1.6444,1.6447,223300000.0
2008-06-13 06:05:00,1.6447,1.6449,1.6436,1.6436,384600000.0
2008-06-13 06:10:00,1.6435,1.6438,1.6423,1.6426,416100000.0
2008-06-13 06:15:00,1.6425,1.643,1.6421,1.6429,465100000.0
2008-06-13 06:20:00,1.6429,1.6432,1.6421,1.6428,229200000.0
2008-06-13 06:25:00,1.6428,1.6428,1.6418,1.6422,219300000.0
2008-06-13 06:30:00,1.6423,1.6424,1.6413,1.6417,361528000.0
2008-06-13 06:35:00,1.6417,1.6422,1.6416,1.6419,229700000.0
2008-06-13 06:40:00,1.6419,1.6432,1.6419,1.6428,252400000.0
2008-06-13 06:45:00,1.6428,1.6431,1.6419,1.6427,215200000.0
2008-06-13 06:50:00,1.6426,1.6427,1.6422,1.6423,131100000.0
2008-06-13 06:55:00,1.6422,1.6429,1.6421,1.6425,191900000.0
2008-06-13 07:00:00,1.6425,1.6426,1.6421,1.6421,88000000.0
2008-06-13 07:05:00,1.6421,1.6423,1.6413,1.6415,309600000.0
2008-06-13 07:10:00,1.6415,1.6418,1.6413,1.6418,214100000.0
2008-06-13 07:15:00,1.6418,1.6419,1.6408,1.6417,337000000.0
2008-06-13 07:20:00,1.6417,1.643,1.6417,1.6428,340800000.0
2008-06-13 07:25:00,1.6429,1.6431,1.6422,1.6424,483700000.0
2008-06-13 07:30:00,1.6424,1.6431,1.6423,1.6428,306100000.0
2008-06-13 07:35:00,1.6429,1.6429,1.6421,1.6427,277700000.0
2008-06-13 07:40:00,1.6427,1.6433,1.6426,1.6432,238600000.0
2008-06-13 07:45:00,1.6432,1.6433,1.6427,1.6433,230400000.0
2008-06-13 07:50:00,1.6433,1.6438,1.643,1.6435,320700000.0
2008-06-13 07:55:00,1.6434,1.6437,1.6425,1.6425,268300000.0
2008-06-13 08:00:00,1.6425,1.6428,1.6412,1.6416,642600000.0
2008-06-13 08:05:00,1.6415,1.6425,1.6414,1.642,589700000.0
2008-06-13 08:10:00,1.642,1.6431,1.6416,1.6431,387500000.0
2008-06-13 08:15:00,1.6431,1.6438,1.6423,1.6432,855400000.0
2008-06-13 08:20:00,1.6432,1.6435,1.6428,1.6432,636400000.0
2008-06-13 08:25:00,1.6432,1.6444,1.6429,1.644,530800000.0
2008-06-13 08:30:00,1.644,1.6442,1.643,1.6435,510300000.0
2008-06-13 08:35:00,1.6435,1.6439,1.6427,1.6434,433600000.0
2008-06-13 08:40:00,1.6435,1.6436,1.6427,1.6428,372300000.0
2008-06-13 08:45:00,1.6429,1.6434,1.6426,1.6432,330400000.0
2008-06-13 08:50:00,1.6432,1.6437,1.6421,1.6427,327100000.0
2008-06-13 08:55:00,1.6427,1.6427,1.6413,1.6418,429100000.0
2008-06-13 09:00:00,1.6417,1.6432,1.6417,1.6427,277000000.0
2008-06-13 09:05:00,1.6427,1.643,1.6417,1.6417,341800000.0
2008-06-13 09:10:00,1.6417,1.642,1.6413,1.6418,364600000.0
2008-06-13 09:15:00,1.6418,1.6426,1.6416,1.6423,455500000.0
2008-06-13 09:20:00,1.6424,1.643,1.6423,1.6425,302000000.0
2008-06-13 09:25:00,1.6425,1.6429,1.6421,1.6421,223000000.0
2008-06-13 09:30:00,1.6422,1.6431,1.6422,1.643,296500000.0
2008-06-13 09:35:00,1.643,1.6431,1.6423,1.6427,309000000.0
2008-06-13 09:40:00,1.6427,1.6434,1.6426,1.6427,314900000.0
2008-06-13 09:45:00,1.6427,1.6432,1.6426,1.6426,250300000.0
2008-06-13 09:50:00,1.6426,1.6433,1.6425,1.6431,310400000.0
2008-06-13 09:55:00,1.643,1.6433,1.6414,1.6417,430200000.0
2008-06-13 10:00:00,1.6416,1.6431,1.6416,1.6429,393300000.0
2008-06-13 10:05:00,1.6429,1.6435,1.6425,1.6435,426800000.0
2008-06-13 10:10:00,1.6435,1.6441,1.6431,1.6437,397700000.0
2008-06-13 10:15:00,1.6435,1.6443,1.6431,1.6432,381700000.0
2008-06-13 10:20:00,1.6432,1.6438,1.6429,1.6429,262000000.0
2008-06-13 10:25:00,1.6429,1.6436,1.6427,1.6431,301400000.0
2008-06-13 10:30:00,1.6431,1.6434,1.6428,1.6433,215100000.0
2008-06-13 10:35:00,1.6433,1.6445,1.6428,1.6437,493300000.0
2008-06-13 10:40:00,1.6437,1.6441,1.6433,1.6441,390000000.0
2008-06-13 10:45:00,1.6441,1.6464,1.6437,1.646,441400000.0
2008-06-13 10:50:00,1.646,1.6465,1.6451,1.6462,308300000.0
2008-06-13 10:55:00,1.6461,1.6472,1.6453,1.6454,553000000.0
2008-06-13 11:00:00,1.6455,1.6473,1.6454,1.6473,494800000.0
2008-06-13 11:05:00,1.6472,1.6477,1.6463,1.6471,413300000.0
2008-06-13 11:10:00,1.6471,1.6475,1.6457,1.6458,463200000.0
2008-06-13 11:15:00,1.6457,1.6462,1.6447,1.6456,486700000.0
2008-06-13 11:20:00,1.6456,1.646,1.6452,1.646,347000000.0
2008-06-13 11:25:00,1.646,1.6462,1.6432,1.6445,648000000.0
2008-06-13 11:30:00,1.6445,1.6445,1.6415,1.6423,769500000.0
2008-06-13 11:35:00,1.6423,1.6431,1.6407,1.641,780100000.0
2008-06-13 11:40:00,1.641,1.6413,1.64,1.6407,571300000.0
2008-06-13 11:45:00,1.6407,1.6414,1.6399,1.6409,1035300000.0
2008-06-13 11:50:00,1.6411,1.6414,1.64,1.6405,494100000.0
2008-06-13 11:55:00,1.6406,1.6422,1.6403,1.6419,470400000.0
2008-06-13 12:00:00,1.6419,1.6422,1.63985,1.6408,453300000.0
2008-06-13 12:05:00,1.6408,1.6411,1.6391,1.6392,338400000.0
2008-06-13 12:10:00,1.6392,1.6402,1.6387,1.6399,580700000.0
2008-06-13 12:15:00,1.64,1.64005,1.6389,1.6395,449400000.0
2008-06-13 12:20:00,1.6395,1.6404,1.639,1.6402,505000000.0
2008-06-13 12:25:00,1.6402,1.6404,1.6384,1.6385,538200000.0
2008-06-13 12:30:00,1.6385,1.6387,1.6372,1.6372,1327600001.0
2008-06-13 12:35:00,1.6373,1.6376,1.6368,1.637,552000000.0
2008-06-13 12:40:00,1.637,1.6378,1.6364,1.6377,605400000.0
2008-06-13 12:45:00,1.6377,1.6384,1.6371,1.6382,580000000.0
2008-06-13 12:50:00,1.6383,1.6387,1.6379,1.6383,518700000.0
2008-06-13 12:55:00,1.6383,1.6385,1.6377,1.6382,442300000.0
2008-06-13 13:00:00,1.6385,1.6385,1.6369,1.6373,864400000.0
2008-06-13 13:05:00,1.6373,1.6382,1.6369,1.638,721200000.0
2008-06-13 13:10:00,1.638,1.6381,1.637,1.6372,970500000.0
2008-06-13 13:15:00,1.6372,1.6379,1.6368,1.6371,1135900000.0
2008-06-13 13:20:00,1.6371,1.6379,1.6369,1.6377,983600000.0
2008-06-13 13:25:00,1.6377,1.6378,1.6355,1.6365,860200000.0
2008-06-13 13:30:00,1.6365,1.6375,1.6361,1.6367,713400000.0
2008-06-13 13:35:00,1.6367,1.6374,1.6362,1.6371,294300000.0
2008-06-13 13:40:00,1.6371,1.6377,1.6369,1.6373,507900000.0
2008-06-13 13:45:00,1.6373,1.638,1.6363,1.6369,590300000.0
2008-06-13 13:50:00,1.6369,1.6377,1.6368,1.6374,338500000.0
2008-06-13 13:55:00,1.6374,1.6382,1.6371,1.6381,510400000.0
2008-06-13 14:00:00,1.6381,1.6383,1.6375,1.6382,332000000.0
2008-06-13 14:05:00,1.6382,1.6393,1.6378,1.6381,400200000.0
2008-06-13 14:10:00,1.6381,1.6392,1.6381,1.6388,461400000.0
2008-06-13 14:15:00,1.6387,1.6392,1.6385,1.6387,611400000.0
2008-06-13 14:20:00,1.6389,1.639,1.6381,1.6383,545100000.0
2008-06-13 14:25:00,1.6383,1.6388,1.6377,1.638,1246500001.0
2008-06-13 14:30:00,1.6374,1.6396,1.6349,1.6385,1628200001.0
2008-06-13 14:35:00,1.6385,1.6387,1.6374,1.638,1126300000.0
2008-06-13 14:40:00,1.638,1.638,1.636,1.6369,1476500000.0
2008-06-13 14:45:00,1.637,1.6376,1.6366,1.6371,1545799998.0
2008-06-13 14:50:00,1.6371,1.6371,1.6359,1.636,853100000.0
2008-06-13 14:55:00,1.636,1.638,1.63585,1.6377,809100000.0
2008-06-13 15:00:00,1.6378,1.6383,1.6365,1.637,728800000.0
2008-06-13 15:05:00,1.6372,1.6372,1.6361,1.6366,675700000.0
2008-06-13 15:10:00,1.6366,1.637,1.6362,1.6363,454100000.0
2008-06-13 15:15:00,1.6363,1.6365,1.6343,1.6352,532700000.0
2008-06-13 15:20:00,1.6352,1.6364,1.6347,1.6363,622500000.0
2008-06-13 15:25:00,1.6363,1.6372,1.6362,1.6367,1106300000.0
2008-06-13 15:30:00,1.6367,1.6368,1.636,1.6362,795600000.0
2008-06-13 15:35:00,1.6361,1.6364,1.6351,1.6353,858100000.0
2008-06-13 15:40:00,1.6353,1.6361,1.6353,1.6357,652000000.0
2008-06-13 15:45:00,1.6357,1.6363,1.6356,1.6362,587200000.0
2008-06-13 15:50:00,1.6362,1.6364,1.6351,1.6355,520100000.0
2008-06-13 15:55:00,1.6354,1.6362,1.6346,1.6355,1262300000.0
2008-06-13 16:00:00,1.6355,1.6359,1.6352,1.6353,1298099999.0
2008-06-13 16:05:00,1.6352,1.6354,1.6343,1.6347,710900000.0
2008-06-13 16:10:00,1.6347,1.635,1.6342,1.6348,676000000.0
2008-06-13 16:15:00,1.6348,1.6349,1.6335,1.6337,1165800000.0
2008-06-13 16:20:00,1.6337,1.6355,1.6335,1.6349,1051900000.0
2008-06-13 16:25:00,1.6349,1.6356,1.6345,1.6347,564100000.0
2008-06-13 16:30:00,1.6348,1.6356,1.6345,1.6349,527200000.0
2008-06-13 16:35:00,1.6349,1.6353,1.6343,1.6348,421400000.0
2008-06-13 16:40:00,1.6348,1.6357,1.6346,1.6356,428500000.0
2008-06-13 16:45:00,1.6356,1.6359,1.6343,1.6344,358200000.0
2008-06-13 16:50:00,1.6344,1.6347,1.6337,1.6339,345000000.0
2008-06-13 16:55:00,1.6338,1.6351,1.6338,1.6345,598000000.0
2008-06-13 17:00:00,1.6344,1.6347,1.6339,1.634,381700000.0
2008-06-13 17:05:00,1.6341,1.6347,1.6339,1.6344,369100000.0
2008-06-13 17:10:00,1.6343,1.6349,1.6339,1.6342,449200000.0
2008-06-13 17:15:00,1.6343,1.636,1.6343,1.6353,354900000.0
2008-06-13 17:20:00,1.6352,1.6376,1.6351,1.6366,279000000.0
2008-06-13 17:25:00,1.6365,1.6367,1.635,1.6363,173700000.0
2008-06-13 17:30:00,1.6362,1.6379,1.6362,1.6375,207200000.0
2008-06-13 17:35:00,1.6373,1.6381,1.6369,1.6379,155800000.0
2008-06-13 17:40:00,1.638,1.638,1.6366,1.6367,95400000.0
2008-06-13 17:45:00,1.6366,1.6373,1.636,1.6365,160200000.0
2008-06-13 17:50:00,1.6366,1.6369,1.6361,1.6363,97200000.0
2008-06-13 17:55:00,1.6362,1.6366,1.6357,1.6366,149400000.0
2008-06-13 18:00:00,1.6365,1.637,1.6358,1.6363,149300000.0
2008-06-13 18:05:00,1.6368,1.6375,1.6362,1.6374,86300000.0
2008-06-13 18:10:00,1.6376,1.6381,1.6367,1.6376,132000000.0
2008-06-13 18:15:00,1.6377,1.6387,1.6376,1.6383,107100000.0
2008-06-13 18:20:00,1.6382,1.6388,1.6379,1.6385,84500000.0
2008-06-13 18:25:00,1.6384,1.6388,1.638,1.6385,78300000.0
2008-06-13 18:30:00,1.6386,1.639,1.6385,1.6385,68300000.0
2008-06-13 18:35:00,1.6384,1.6389,1.6383,1.6387,26100000.0
2008-06-13 18:40:00,1.6388,1.6392,1.6384,1.6384,60300000.0
2008-06-13 18:45:00,1.6385,1.6394,1.6383,1.6384,71900000.0
2008-06-13 18:50:00,1.6385,1.6388,1.6381,1.6381,58400000.0
2008-06-13 18:55:00,1.6382,1.6387,1.638,1.6387,64700000.0
2008-06-13 19:00:00,1.6388,1.6398,1.6383,1.6392,89100000.0
2008-06-13 19:05:00,1.6393,1.6395,1.6382,1.6386,104400000.0
2008-06-13 19:10:00,1.6385,1.6394,1.6382,1.6393,68400000.0
2008-06-13 19:15:00,1.6394,1.6399,1.6393,1.6393,64100000.0
2008-06-13 19:20:00,1.6393,1.6402,1.6393,1.6396,220900000.0
2008-06-13 19:25:00,1.6396,1.6396,1.6392,1.6395,179700000.0
2008-06-13 19:30:00,1.6396,1.6396,1.639,1.6391,197100000.0
2008-06-13 19:35:00,1.6391,1.6391,1.6377,1.6383,354800000.0
2008-06-13 19:40:00,1.6383,1.6384,1.638,1.6381,149300000.0
2008-06-13 19:45:00,1.6381,1.6383,1.6375,1.6379,207000000.0
2008-06-13 19:50:00,1.638,1.6384,1.6378,1.6381,142700000.0
2008-06-13 19:55:00,1.6381,1.6381,1.6366,1.6367,233300000.0
2008-06-13 20:00:00,1.6367,1.6378,1.6367,1.6375,149300000.0
2008-06-13 20:05:00,1.6376,1.6377,1.6369,1.6369,127000000.0
2008-06-13 20:10:00,1.637,1.6373,1.6363,1.6365,213800000.0
2008-06-13 20:15:00,1.6366,1.6366,1.6359,1.6359,165900000.0
2008-06-13 20:20:00,1.6359,1.6375,1.6359,1.6375,233600000.0
2008-06-13 20:25:00,1.6376,1.6377,1.637,1.6374,139500000.0
2008-06-13 20:30:00,1.6374,1.6374,1.6368,1.6368,157800000.0
2008-06-13 20:35:00,1.6368,1.6371,1.6366,1.6369,112800000.0
2008-06-13 20:40:00,1.6369,1.6376,1.6369,1.6372,202100000.0
2008-06-13 20:45:00,1.6372,1.6373,1.6366,1.6368,93200000.0
2008-06-13 20:50:00,1.6368,1.6369,1.6359,1.6364,486800000.0
2008-06-13 20:55:00,1.6364,1.6371,1.6361,1.6371,312500000.0
2008-06-13 21:00:00,1.637,1.6371,1.6367,1.6369,196200000.0
2008-06-13 21:05:00,1.6368,1.637,1.6368,1.6368,62300000.0
2008-06-13 21:10:00,1.6367,1.6367,1.6361,1.6362,215300000.0
2008-06-13 21:15:00,1.6361,1.6365,1.636,1.636,261900000.0
2008-06-13 21:20:00,1.6361,1.6374,1.6361,1.6373,265100000.0
2008-06-13 21:25:00,1.6374,1.6376,1.6372,1.6375,273300000.0
2008-06-13 21:30:00,1.6375,1.6376,1.6372,1.6374,138900000.0
2008-06-13 21:35:00,1.6374,1.6374,1.6366,1.6373,233900000.0
2008-06-13 21:40:00,1.6373,1.6375,1.6369,1.637,189100000.0
2008-06-13 21:45:00,1.637,1.6374,1.6369,1.6371,167000000.0
2008-06-13 21:50:00,1.6371,1.6373,1.637,1.637,108500000.0
2008-06-13 21:55:00,1.6371,1.6371,1.6357,1.6361,172900000.0
2008-06-13 22:00:00,1.6362,1.6368,1.6361,1.6367,147000000.0
2008-06-13 22:05:00,1.6368,1.6374,1.6367,1.6372,146100000.0
2008-06-13 22:10:00,1.6372,1.6376,1.6369,1.6373,77700000.0
2008-06-13 22:15:00,1.6374,1.6374,1.6367,1.6371,115200000.0
2008-06-13 22:20:00,1.6372,1.6377,1.6371,1.6375,207000000.0
2008-06-13 22:25:00,1.6375,1.6383,1.6369,1.6382,197900000.0
2008-06-13 22:30:00,1.6382,1.6393,1.6377,1.6391,171800000.0
2008-06-13 22:35:00,1.6391,1.6395,1.6386,1.639,114800000.0
2008-06-13 22:40:00,1.639,1.639,1.6368,1.6369,161600000.0
2008-06-13 22:45:00,1.6369,1.6378,1.6368,1.6371,329400000.0
2008-06-13 22:50:00,1.6371,1.6377,1.6367,1.6369,302500000.0
2008-06-13 22:55:00,1.6368,1.6373,1.6367,1.6368,431600000.0
2008-06-15 23:00:00,1.6398,1.6398,1.6394,1.6395,53000000.0
2008-06-15 23:05:00,1.6393,1.6403,1.6393,1.6398,128600000.0
2008-06-15 23:10:00,1.6397,1.6401,1.6391,1.6397,100500000.0
2008-06-15 23:15:00,1.6397,1.6399,1.6395,1.6397,85500000.0
2008-06-15 23:20:00,1.6397,1.6401,1.639,1.6399,57300000.0
2008-06-15 23:25:00,1.6399,1.6403,1.6396,1.64,48700000.0
2008-06-15 23:30:00,1.64,1.6402,1.6398,1.64,24800000.0
2008-06-15 23:35:00,1.6398,1.6401,1.6398,1.6401,27500000.0
2008-06-15 23:40:00,1.64,1.6401,1.6389,1.6398,95000000.0
2008-06-15 23:45:00,1.6398,1.6399,1.639,1.6399,83100000.0
2008-06-15 23:50:00,1.6397,1.6397,1.6369,1.6383,338600000.0
2008-06-15 23:55:00,1.6384,1.6395,1.6383,1.6393,385400000.0
2008-06-16 00:00:00,1.6393,1.6395,1.6381,1.6384,471500000.0
2008-06-16 00:05:00,1.6384,1.6386,1.6374,1.6383,624800000.0
2008-06-16 00:10:00,1.6382,1.6387,1.6378,1.6387,298700000.0
2008-06-16 00:15:00,1.6387,1.6387,1.6377,1.6381,334600000.0
2008-06-16 00:20:00,1.6379,1.6391,1.6379,1.6386,439900000.0
2008-06-16 00:25:00,1.6387,1.639,1.6383,1.6387,264000000.0
2008-06-16 00:30:00,1.6387,1.6387,1.6381,1.6383,417300000.0
2008-06-16 00:35:00,1.6383,1.6389,1.6382,1.6386,435000000.0
2008-06-16 00:40:00,1.6384,1.6391,1.6381,1.6389,228500000.0
2008-06-16 00:45:00,1.6391,1.6393,1.6386,1.6388,303500000.0
2008-06-16 00:50:00,1.6388,1.6396,1.6388,1.6391,131300000.0
2008-06-16 00:55:00,1.6391,1.6394,1.6386,1.6391,202200000.0
2008-06-16 01:00:00,1.6391,1.6398,1.6388,1.6397,146300000.0
2008-06-16 01:05:00,1.6397,1.64,1.639,1.64,159400000.0
2008-06-16 01:10:00,1.64,1.64,1.6394,1.6396,130100000.0
2008-06-16 01:15:00,1.6396,1.6396,1.6393,1.6394,215000000.0
2008-06-16 01:20:00,1.6394,1.6394,1.639,1.6392,178800000.0
2008-06-16 01:25:00,1.6392,1.6396,1.639,1.6394,185800000.0
2008-06-16 01:30:00,1.6394,1.6403,1.6394,1.64,141600000.0
2008-06-16 01:35:00,1.6399,1.6399,1.6393,1.6398,155000000.0
2008-06-16 01:40:00,1.6398,1.6398,1.6388,1.6391,202600000.0
2008-06-16 01:45:00,1.6391,1.6394,1.6388,1.6392,218600000.0
2008-06-16 01:50:00,1.6392,1.6398,1.6391,1.6396,121200000.0
2008-06-16 01:55:00,1.6396,1.6396,1.6386,1.6387,222100000.0
2008-06-16 02:00:00,1.6387,1.6391,1.6379,1.6389,978200000.0
2008-06-16 02:05:00,1.6389,1.6393,1.6384,1.639,369700000.0
2008-06-16 02:10:00,1.639,1.6391,1.6384,1.6387,296900000.0
2008-06-16 02:15:00,1.6387,1.6392,1.6386,1.639,257900000.0
2008-06-16 02:20:00,1.639,1.6393,1.6385,1.6392,196200000.0
2008-06-16 02:25:00,1.6391,1.6402,1.6391,1.6399,523600000.0
2008-06-16 02:30:00,1.6399,1.6401,1.6389,1.6393,335500000.0
2008-06-16 02:35:00,1.6392,1.6397,1.639,1.6392,151300000.0
2008-06-16 02:40:00,1.6392,1.6399,1.6389,1.6393,261000000.0
2008-06-16 02:45:00,1.6393,1.64,1.6392,1.6394,296400000.0
2008-06-16 02:50:00,1.6394,1.6406,1.6393,1.6402,290700000.0
2008-06-16 02:55:00,1.6402,1.6406,1.6393,1.6406,451000000.0
2008-06-16 03:00:00,1.6405,1.6406,1.6398,1.6399,346500000.0
2008-06-16 03:05:00,1.6399,1.6407,1.6398,1.6403,284100000.0
2008-06-16 03:10:00,1.6404,1.6415,1.6399,1.6414,494100000.0
2008-06-16 03:15:00,1.6413,1.6416,1.6409,1.6415,225900000.0
2008-06-16 03:20:00,1.6416,1.642,1.6408,1.6409,286100000.0
2008-06-16 03:25:00,1.6409,1.6412,1.6408,1.6412,79500000.0
2008-06-16 03:30:00,1.6412,1.6413,1.6407,1.6407,101500000.0
2008-06-16 03:35:00,1.6408,1.6413,1.6407,1.6409,146000000.0
2008-06-16 03:40:00,1.6409,1.6414,1.6409,1.6413,246600000.0
2008-06-16 03:45:00,1.6411,1.6413,1.6409,1.6411,176600000.0
2008-06-16 03:50:00,1.6411,1.6411,1.6406,1.6407,92500000.0
2008-06-16 03:55:00,1.6407,1.6412,1.6407,1.6412,97000000.0
2008-06-16 04:00:00,1.6412,1.6413,1.6405,1.6407,208200000.0
2008-06-16 04:05:00,1.6407,1.641,1.6403,1.6405,220000000.0
2008-06-16 04:10:00,1.6404,1.6407,1.64,1.6403,266500000.0
2008-06-16 04:15:00,1.6403,1.6405,1.6391,1.6398,314200000.0
2008-06-16 04:20:00,1.6398,1.6407,1.6397,1.6401,515000000.0
2008-06-16 04:25:00,1.6401,1.6404,1.6398,1.64,336800000.0
2008-06-16 04:30:00,1.64,1.6409,1.6399,1.6405,675800000.0
2008-06-16 04:35:00,1.6404,1.6409,1.6404,1.6407,221800000.0
2008-06-16 04:40:00,1.6407,1.6407,1.6403,1.6406,231700000.0
2008-06-16 04:45:00,1.6408,1.6413,1.6405,1.6409,284100000.0
2008-06-16 04:50:00,1.6409,1.641,1.6405,1.6405,202200000.0
2008-06-16 04:55:00,1.6405,1.6413,1.6405,1.6407,163800000.0
2008-06-16 05:00:00,1.6407,1.6408,1.6405,1.6407,75500000.0
2008-06-16 05:05:00,1.6407,1.6411,1.6405,1.6407,143000000.0
2008-06-16 05:10:00,1.6407,1.6413,1.6406,1.6411,155700000.0
2008-06-16 05:15:00,1.6411,1.6414,1.6408,1.6412,155100000.0
2008-06-16 05:20:00,1.6413,1.6413,1.6404,1.6406,150000000.0
2008-06-16 05:25:00,1.6405,1.6408,1.6402,1.6407,129800000.0
2008-06-16 05:30:00,1.6407,1.6413,1.6405,1.6413,150400000.0
2008-06-16 05:35:00,1.6413,1.6413,1.6404,1.6406,252100000.0
2008-06-16 05:40:00,1.6406,1.6408,1.6397,1.6397,387400000.0
2008-06-16 05:45:00,1.6397,1.6403,1.6395,1.6401,235500000.0
2008-06-16 05:50:00,1.6401,1.6402,1.6396,1.6397,256800000.0
2008-06-16 05:55:00,1.6398,1.64,1.6394,1.6396,196100000.0
2008-06-16 06:00:00,1.6396,1.6398,1.6393,1.6394,165900000.0
2008-06-16 06:05:00,1.6394,1.6395,1.639,1.639,97500000.0
2008-06-16 06:10:00,1.6391,1.6397,1.6389,1.6396,260700000.0
2008-06-16 06:15:00,1.6396,1.6396,1.6384,1.6393,313200000.0
2008-06-16 06:20:00,1.6393,1.6396,1.639,1.6394,264700000.0
2008-06-16 06:25:00,1.6395,1.6405,1.6394,1.64,235800000.0
2008-06-16 06:30:00,1.6401,1.6401,1.6395,1.6395,171100000.0
2008-06-16 06:35:00,1.6395,1.6404,1.6395,1.6404,154100000.0
2008-06-16 06:40:00,1.6405,1.6406,1.6402,1.6402,189300000.0
2008-06-16 06:45:00,1.6403,1.6406,1.6403,1.6403,122200000.0
2008-06-16 06:50:00,1.6403,1.6404,1.6399,1.64,299500000.0
2008-06-16 06:55:00,1.64,1.6402,1.6397,1.64,251100000.0
2008-06-16 07:00:00,1.64,1.6405,1.6399,1.6399,253200000.0
2008-06-16 07:05:00,1.6399,1.6403,1.6398,1.6401,89300000.0
2008-06-16 07:10:00,1.6403,1.6404,1.6389,1.6393,195900000.0
2008-06-16 07:15:00,1.6393,1.6394,1.6386,1.639,188200000.0
2008-06-16 07:20:00,1.639,1.6395,1.6389,1.6394,228300000.0
2008-06-16 07:25:00,1.6394,1.6396,1.6393,1.6396,91900000.0
2008-06-16 07:30:00,1.6396,1.6396,1.6395,1.6396,51500000.0
2008-06-16 07:35:00,1.6396,1.6396,1.6385,1.639,157700000.0
2008-06-16 07:40:00,1.639,1.64,1.6386,1.64,606600000.0
2008-06-16 07:45:00,1.64,1.6401,1.6384,1.6387,499000000.0
2008-06-16 07:50:00,1.6387,1.6393,1.6386,1.639,201300000.0
2008-06-16 07:55:00,1.639,1.6391,1.6378,1.6385,677600000.0
2008-06-16 08:00:00,1.6385,1.6394,1.6383,1.6388,667700000.0
2008-06-16 08:05:00,1.6387,1.6393,1.6387,1.6392,296700000.0
2008-06-16 08:10:00,1.6392,1.64,1.6388,1.6393,657500000.0
2008-06-16 08:15:00,1.6394,1.6396,1.6387,1.6392,547200000.0
2008-06-16 08:20:00,1.6392,1.64,1.6388,1.6397,376000000.0
2008-06-16 08:25:00,1.6396,1.6399,1.6384,1.639,765700000.0
2008-06-16 08:30:00,1.639,1.6396,1.6384,1.6388,709900000.0
2008-06-16 08:35:00,1.6387,1.639,1.6375,1.6377,1263400000.0
2008-06-16 08:40:00,1.6377,1.6389,1.6375,1.6385,1415800000.0
2008-06-16 08:45:00,1.6384,1.6385,1.6367,1.637,1798900000.0
2008-06-16 08:50:00,1.637,1.6379,1.6366,1.6376,1800800000.0
2008-06-16 08:55:00,1.6375,1.6386,1.637,1.6382,1272400000.0
2008-06-16 09:00:00,1.6382,1.6387,1.6377,1.6386,933700000.0
2008-06-16 09:05:00,1.6386,1.6386,1.6373,1.6375,1406600000.0
2008-06-16 09:10:00,1.6375,1.6382,1.6369,1.6371,1043800000.0
2008-06-16 09:15:00,1.6372,1.6378,1.637,1.6376,1374500000.0
2008-06-16 09:20:00,1.6376,1.6384,1.6373,1.6381,896000000.0
2008-06-16 09:25:00,1.6381,1.6392,1.6374,1.6379,1148600000.0
2008-06-16 09:30:00,1.638,1.6382,1.6372,1.6377,864500000.0
2008-06-16 09:35:00,1.6376,1.6381,1.6372,1.638,1462900000.0
2008-06-16 09:40:00,1.6379,1.6381,1.6373,1.6379,1599700000.0
2008-06-16 09:45:00,1.6379,1.6383,1.6375,1.6379,1726500000.0
2008-06-16 09:50:00,1.6379,1.6388,1.6374,1.6383,577500000.0
2008-06-16 09:55:00,1.6383,1.6386,1.6379,1.6382,909600000.0
2008-06-16 10:00:00,1.6382,1.6387,1.6381,1.6385,904200000.0
2008-06-16 10:05:00,1.6386,1.6396,1.6386,1.6395,1040700000.0
2008-06-16 10:10:00,1.6395,1.6396,1.6388,1.639,748500000.0
2008-06-16 10:15:00,1.639,1.6393,1.6386,1.6388,896400000.0
2008-06-16 10:20:00,1.6388,1.6399,1.6387,1.6398,1326800000.0
2008-06-16 10:25:00,1.6397,1.6412,1.6395,1.6405,1240000000.0
2008-06-16 10:30:00,1.6405,1.6415,1.6404,1.641,1405500000.0
2008-06-16 10:35:00,1.641,1.642,1.6407,1.6417,1108200000.0
2008-06-16 10:40:00,1.6417,1.642,1.6406,1.6408,1291500000.0
2008-06-16 10:45:00,1.6408,1.6419,1.6407,1.6416,1488900000.0
2008-06-16 10:50:00,1.6416,1.6422,1.6412,1.6422,1234300000.0
2008-06-16 10:55:00,1.6421,1.6431,1.6416,1.642,617600000.0
2008-06-16 11:00:00,1.642,1.6422,1.6406,1.6409,1095200000.0
2008-06-16 11:05:00,1.6409,1.6414,1.6404,1.6411,1405700000.0
2008-06-16 11:10:00,1.6411,1.6414,1.6404,1.6411,897700000.0
2008-06-16 11:15:00,1.6411,1.6414,1.6404,1.6411,892500000.0
2008-06-16 11:20:00,1.6411,1.6419,1.641,1.6414,491600000.0
2008-06-16 11:25:00,1.6414,1.6416,1.6408,1.6413,441900000.0
2008-06-16 11:30:00,1.6413,1.6419,1.641,1.6411,725500000.0
2008-06-16 11:35:00,1.6412,1.6412,1.6407,1.6409,667200000.0
2008-06-16 11:40:00,1.6409,1.6419,1.6409,1.6417,945800000.0
2008-06-16 11:45:00,1.6417,1.6418,1.6403,1.6409,770700000.0
2008-06-16 11:50:00,1.6409,1.6416,1.6408,1.6409,758400000.0
2008-06-16 11:55:00,1.6409,1.6412,1.6406,1.6411,713700000.0
2008-06-16 12:00:00,1.6411,1.6419,1.6407,1.6418,997400000.0
2008-06-16 12:05:00,1.6418,1.642,1.6409,1.641,951900000.0
2008-06-16 12:10:00,1.641,1.6417,1.6409,1.6415,453500000.0
2008-06-16 12:15:00,1.6416,1.6421,1.6413,1.6416,513700000.0
2008-06-16 12:20:00,1.6417,1.6423,1.6416,1.6422,785600000.0
2008-06-16 12:25:00,1.6422,1.6428,1.6417,1.6426,664600000.0
2008-06-16 12:30:00,1.6426,1.6437,1.6425,1.6433,1120300000.0
2008-06-16 12:35:00,1.6434,1.645,1.6433,1.6445,1460100000.0
2008-06-16 12:40:00,1.6445,1.645,1.644,1.6441,1053500000.0
2008-06-16 12:45:00,1.6441,1.6464,1.644,1.6453,1374400000.0
2008-06-16 12:50:00,1.6452,1.6457,1.6444,1.6454,972000000.0
2008-06-16 12:55:00,1.6454,1.6455,1.6447,1.6455,925100000.0
2008-06-16 13:00:00,1.6456,1.6459,1.6448,1.6454,1002700000.0
2008-06-16 13:05:00,1.6454,1.6455,1.6447,1.6447,578900000.0
2008-06-16 13:10:00,1.6448,1.645,1.6443,1.6445,378600000.0
2008-06-16 13:15:00,1.6445,1.6449,1.6443,1.6444,521800000.0
2008-06-16 13:20:00,1.6444,1.6448,1.6441,1.6443,905300000.0
2008-06-16 13:25:00,1.6443,1.6452,1.6438,1.6448,1055600000.0
2008-06-16 13:30:00,1.6448,1.6453,1.6448,1.6449,932600000.0
2008-06-16 13:35:00,1.6449,1.6453,1.6448,1.645,549600000.0
2008-06-16 13:40:00,1.645,1.645,1.6445,1.6445,476500000.0
2008-06-16 13:45:00,1.6445,1.6451,1.6443,1.6449,849700000.0
2008-06-16 13:50:00,1.6448,1.6461,1.6446,1.6459,859400000.0
2008-06-16 13:55:00,1.6458,1.6458,1.6449,1.645,775900000.0
2008-06-16 14:00:00,1.645,1.6452,1.6445,1.6446,894400000.0
2008-06-16 14:05:00,1.6446,1.6451,1.6441,1.6441,958300000.0
2008-06-16 14:10:00,1.6441,1.6446,1.6433,1.6435,902300000.0
2008-06-16 14:15:00,1.6433,1.6442,1.6431,1.6441,674400000.0
2008-06-16 14:20:00,1.6441,1.6446,1.644,1.6442,666900000.0
2008-06-16 14:25:00,1.6442,1.6442,1.6431,1.6432,562000000.0
2008-06-16 14:30:00,1.6431,1.6451,1.643,1.6439,1178800000.0
2008-06-16 14:35:00,1.6438,1.6448,1.6435,1.644,1163300000.0
2008-06-16 14:40:00,1.644,1.6452,1.6438,1.6444,1182500000.0
2008-06-16 14:45:00,1.6444,1.6447,1.6441,1.6445,799700000.0
2008-06-16 14:50:00,1.6445,1.6452,1.6438,1.6448,1738900000.0
2008-06-16 14:55:00,1.6448,1.6449,1.6435,1.6436,1088300000.0
2008-06-16 15:00:00,1.6435,1.6456,1.6433,1.6455,1643100000.0
2008-06-16 15:05:00,1.6455,1.6457,1.6449,1.6456,1426900000.0
2008-06-16 15:10:00,1.6456,1.6467,1.6454,1.6465,1008500000.0
2008-06-16 15:15:00,1.6465,1.6471,1.6461,1.6469,1368400000.0
2008-06-16 15:20:00,1.6469,1.6477,1.6461,1.6468,1489900000.0
2008-06-16 15:25:00,1.6468,1.6471,1.6462,1.6464,769900000.0
2008-06-16 15:30:00,1.6464,1.6477,1.6462,1.6469,1046900000.0
2008-06-16 15:35:00,1.6469,1.6476,1.6465,1.6469,1576700000.0
2008-06-16 15:40:00,1.6469,1.6477,1.6468,1.647,992600000.0
2008-06-16 15:45:00,1.6471,1.6478,1.6469,1.6477,1028500000.0
2008-06-16 15:50:00,1.6477,1.6486,1.6475,1.6478,1107200000.0
2008-06-16 15:55:00,1.6478,1.6487,1.6475,1.6485,1342200000.0
2008-06-16 16:00:00,1.6485,1.6489,1.648,1.6485,1873600000.0
2008-06-16 16:05:00,1.6485,1.6488,1.6473,1.6483,1974100000.0
2008-06-16 16:10:00,1.6483,1.6488,1.648,1.6485,1521100000.0
2008-06-16 16:15:00,1.6485,1.6485,1.6471,1.6473,1589000000.0
2008-06-16 16:20:00,1.6473,1.6478,1.647,1.6474,1398100000.0
2008-06-16 16:25:00,1.6475,1.6482,1.6473,1.6476,1226800000.0
2008-06-16 16:30:00,1.6477,1.648,1.6471,1.6475,1007500000.0
2008-06-16 16:35:00,1.6476,1.6477,1.6467,1.6468,1196200000.0
2008-06-16 16:40:00,1.6468,1.6474,1.6465,1.6471,1316500000.0
2008-06-16 16:45:00,1.6472,1.6475,1.6458,1.6461,1097600000.0
2008-06-16 16:50:00,1.6461,1.647,1.646,1.646,1134900000.0
2008-06-16 16:55:00,1.646,1.6463,1.6455,1.6461,1385400000.0
2008-06-16 17:00:00,1.646,1.6465,1.6457,1.6459,1094600000.0
2008-06-16 17:05:00,1.6459,1.6462,1.6452,1.6457,711500000.0
2008-06-16 17:10:00,1.6457,1.6459,1.645,1.6455,1081800000.0
2008-06-16 17:15:00,1.6455,1.6458,1.6453,1.6457,696300000.0
2008-06-16 17:20:00,1.6457,1.6468,1.6455,1.6468,597500000.0
2008-06-16 17:25:00,1.6468,1.6469,1.6461,1.6466,660400000.0
2008-06-16 17:30:00,1.6466,1.647,1.6464,1.6468,856000000.0
2008-06-16 17:35:00,1.6468,1.6473,1.6465,1.6465,842800000.0
2008-06-16 17:40:00,1.6465,1.6468,1.6461,1.6462,670200000.0
2008-06-16 17:45:00,1.6462,1.6463,1.6451,1.6453,766300000.0
2008-06-16 17:50:00,1.6453,1.6455,1.6448,1.6453,348900000.0
2008-06-16 17:55:00,1.6453,1.6458,1.6451,1.6454,277600000.0
2008-06-16 18:00:00,1.6454,1.6455,1.6449,1.6455,186000000.0
2008-06-16 18:05:00,1.6453,1.6468,1.6452,1.6463,749300000.0
2008-06-16 18:10:00,1.6463,1.647,1.6463,1.6466,390400000.0
2008-06-16 18:15:00,1.6466,1.6469,1.6464,1.6464,325900000.0
2008-06-16 18:20:00,1.6464,1.6465,1.6461,1.6463,333000000.0
2008-06-16 18:25:00,1.6462,1.6464,1.6459,1.646,179900000.0
2008-06-16 18:30:00,1.646,1.6472,1.646,1.6463,231100000.0
2008-06-16 18:35:00,1.6465,1.6467,1.6461,1.6465,245900000.0
2008-06-16 18:40:00,1.6465,1.647,1.6463,1.6468,189600000.0
2008-06-16 18:45:00,1.6467,1.6472,1.6463,1.6464,307700000.0
2008-06-16 18:50:00,1.6464,1.6464,1.6451,1.6454,217200000.0
2008-06-16 18:55:00,1.6454,1.6462,1.6451,1.646,313300000.0
2008-06-16 19:00:00,1.646,1.646,1.6444,1.6448,305100000.0
2008-06-16 19:05:00,1.6448,1.6458,1.6448,1.6452,227900000.0
2008-06-16 19:10:00,1.6452,1.6465,1.6451,1.6463,455700000.0
2008-06-16 19:15:00,1.6463,1.6465,1.6459,1.646,273300000.0
2008-06-16 19:20:00,1.646,1.6466,1.6458,1.6458,310800000.0
2008-06-16 19:25:00,1.6458,1.646,1.6452,1.6453,396500000.0
2008-06-16 19:30:00,1.6453,1.6457,1.6444,1.645,540600000.0
2008-06-16 19:35:00,1.645,1.6451,1.6442,1.6446,532100000.0
2008-06-16 19:40:00,1.6445,1.6447,1.6436,1.6442,597400000.0
2008-06-16 19:45:00,1.6443,1.6453,1.6442,1.6451,606000000.0
2008-06-16 19:50:00,1.6451,1.6453,1.6445,1.6453,274700000.0
2008-06-16 19:55:00,1.6454,1.6461,1.6451,1.6453,274100000.0
2008-06-16 20:00:00,1.6452,1.6465,1.6452,1.6461,513300000.0
2008-06-16 20:05:00,1.6461,1.6467,1.6454,1.6464,360900000.0
2008-06-16 20:10:00,1.6464,1.6465,1.6462,1.6463,197300000.0
2008-06-16 20:15:00,1.6462,1.647,1.6462,1.6467,336100000.0
2008-06-16 20:20:00,1.6467,1.6468,1.6463,1.6467,254000000.0
2008-06-16 20:25:00,1.6467,1.6473,1.6464,1.647,240100000.0
2008-06-16 20:30:00,1.6468,1.6475,1.6467,1.6471,200500000.0
2008-06-16 20:35:00,1.647,1.6471,1.6465,1.6468,249200000.0
2008-06-16 20:40:00,1.6468,1.647,1.6462,1.6463,293600000.0
2008-06-16 20:45:00,1.646,1.6462,1.6457,1.6461,147900000.0
2008-06-16 20:50:00,1.6461,1.6462,1.6455,1.6455,294400000.0
2008-06-16 20:55:00,1.6455,1.6457,1.6452,1.6456,329800000.0
2008-06-16 21:00:00,1.6457,1.6459,1.6454,1.6456,213500000.0
2008-06-16 21:05:00,1.6456,1.6458,1.6455,1.6455,126900000.0
2008-06-16 21:10:00,1.6455,1.6459,1.6455,1.6459,95500000.0
2008-06-16 21:15:00,1.6459,1.6468,1.6456,1.6465,218400000.0
2008-06-16 21:20:00,1.6464,1.6465,1.6462,1.6462,116600000.0
2008-06-16 21:25:00,1.6462,1.6465,1.646,1.646,177600000.0
2008-06-16 21:30:00,1.646,1.6466,1.6459,1.6462,300700000.0
2008-06-16 21:35:00,1.6463,1.6463,1.64565,1.6461,204900000.0
2008-06-16 21:40:00,1.646,1.646,1.6455,1.6458,273300000.0
2008-06-16 21:45:00,1.6458,1.6463,1.6455,1.6456,228300000.0
2008-06-16 21:50:00,1.6455,1.6458,1.6454,1.6456,107400000.0
2008-06-16 21:55:00,1.6456,1.6457,1.6452,1.6453,134600000.0
2008-06-16 22:00:00,1.6453,1.6454,1.645,1.6451,64400000.0
2008-06-16 22:05:00,1.6451,1.6453,1.6451,1.6452,60000000.0
2008-06-16 22:10:00,1.6452,1.6454,1.6452,1.6453,136800000.0
2008-06-16 22:15:00,1.6453,1.6455,1.6451,1.6454,200900000.0
2008-06-16 22:20:00,1.6453,1.6454,1.645,1.645,55800000.0
2008-06-16 22:25:00,1.6451,1.6454,1.6449,1.645,121800000.0
2008-06-16 22:30:00,1.645,1.645,1.6445,1.6446,131400000.0
2008-06-16 22:35:00,1.6446,1.645,1.6445,1.6449,85600000.0
2008-06-16 22:40:00,1.6449,1.645,1.6444,1.6445,139700000.0
2008-06-16 22:45:00,1.6445,1.6447,1.6441,1.6447,229300000.0
2008-06-16 22:50:00,1.6447,1.6452,1.6446,1.6451,143300000.0
2008-06-16 22:55:00,1.6451,1.6457,1.6447,1.6452,153300000.0
2008-06-16 23:00:00,1.6452,1.6453,1.6448,1.645,45800000.0
2008-06-16 23:05:00,1.6453,1.6456,1.6446,1.6453,46700000.0
2008-06-16 23:10:00,1.6453,1.6454,1.6446,1.6448,66900000.0
2008-06-16 23:15:00,1.6448,1.645,1.6442,1.645,90100000.0
2008-06-16 23:20:00,1.645,1.6454,1.6448,1.6451,68700000.0
2008-06-16 23:25:00,1.6452,1.6459,1.6449,1.6449,93300000.0
2008-06-16 23:30:00,1.6449,1.6452,1.6445,1.6448,78400000.0
2008-06-16 23:35:00,1.6448,1.6451,1.6445,1.645,107800000.0
2008-06-16 23:40:00,1.6449,1.6451,1.6448,1.6448,73000000.0
2008-06-16 23:45:00,1.6448,1.6451,1.6442,1.6444,144800000.0
2008-06-16 23:50:00,1.6445,1.64495,1.6444,1.6446,94200000.0
2008-06-16 23:55:00,1.6446,1.6449,1.6443,1.6446,53400000.0
2008-06-17 00:00:00,1.6446,1.6447,1.6439,1.6443,101800000.0
2008-06-17 00:05:00,1.6443,1.645,1.6443,1.6446,207800000.0
2008-06-17 00:10:00,1.6446,1.6448,1.6444,1.6448,75500000.0
2008-06-17 00:15:00,1.6448,1.6449,1.6441,1.6446,109000000.0
2008-06-17 00:20:00,1.6446,1.6454,1.6445,1.6452,163000000.0
2008-06-17 00:25:00,1.6452,1.6455,1.645,1.6452,80300000.0
2008-06-17 00:30:00,1.6452,1.6452,1.6443,1.6443,159800000.0
2008-06-17 00:35:00,1.6443,1.6445,1.644,1.644,49300000.0
2008-06-17 00:40:00,1.6441,1.6442,1.6437,1.6437,76600000.0
2008-06-17 00:45:00,1.6437,1.6438,1.6432,1.6436,128200000.0
2008-06-17 00:50:00,1.6436,1.6439,1.6435,1.6437,108400000.0
2008-06-17 00:55:00,1.6437,1.6437,1.6432,1.6434,204100000.0
2008-06-17 01:00:00,1.6433,1.6438,1.6433,1.6435,116500000.0
2008-06-17 01:05:00,1.6435,1.6437,1.6432,1.6435,231000000.0
2008-06-17 01:10:00,1.6434,1.644,1.6434,1.6437,231700000.0
2008-06-17 01:15:00,1.6437,1.6441,1.6434,1.6438,227800000.0
2008-06-17 01:20:00,1.6438,1.6438,1.6434,1.6435,204900000.0
2008-06-17 01:25:00,1.6435,1.6439,1.6432,1.6434,328800000.0
2008-06-17 01:30:00,1.6434,1.6435,1.6429,1.6429,241000000.0
2008-06-17 01:35:00,1.643,1.6431,1.6427,1.6429,119100000.0
2008-06-17 01:40:00,1.643,1.6431,1.6427,1.643,90300000.0
2008-06-17 01:45:00,1.643,1.6432,1.6425,1.6426,150900000.0
2008-06-17 01:50:00,1.6426,1.6426,1.6419,1.6423,235300000.0
2008-06-17 01:55:00,1.6423,1.6423,1.6417,1.6421,168100000.0
2008-06-17 02:00:00,1.6421,1.6429,1.6421,1.6427,287000000.0
2008-06-17 02:05:00,1.6427,1.6427,1.6423,1.6427,79900000.0
2008-06-17 02:10:00,1.6427,1.6427,1.6422,1.6422,63500000.0
2008-06-17 02:15:00,1.6422,1.6426,1.6417,1.6418,219500000.0
2008-06-17 02:20:00,1.6418,1.6426,1.6418,1.6426,280200000.0
2008-06-17 02:25:00,1.6426,1.6428,1.6421,1.6423,191200000.0
2008-06-17 02:30:00,1.6422,1.6426,1.642,1.6424,170700000.0
2008-06-17 02:35:00,1.6425,1.6426,1.6418,1.6422,198900000.0
2008-06-17 02:40:00,1.6422,1.6422,1.6417,1.6419,291100000.0
2008-06-17 02:45:00,1.6419,1.642,1.6409,1.6415,329200000.0
2008-06-17 02:50:00,1.6415,1.6419,1.6414,1.6414,341900000.0
2008-06-17 02:55:00,1.6414,1.6419,1.6414,1.6416,452200000.0
2008-06-17 03:00:00,1.6416,1.6422,1.641,1.6414,1062000000.0
2008-06-17 03:05:00,1.6414,1.6424,1.6411,1.6422,426200000.0
2008-06-17 03:10:00,1.6422,1.6426,1.6414,1.6424,734700000.0
2008-06-17 03:15:00,1.6424,1.644,1.6423,1.6435,693300000.0
2008-06-17 03:20:00,1.6434,1.6447,1.6434,1.6439,671000000.0
2008-06-17 03:25:00,1.6439,1.6441,1.6424,1.6426,641700000.0
2008-06-17 03:30:00,1.6426,1.6497,1.6425,1.6481,1484900000.0
2008-06-17 03:35:00,1.6482,1.6497,1.6479,1.6494,875200000.0
2008-06-17 03:40:00,1.6493,1.6507,1.6491,1.6495,646300000.0
2008-06-17 03:45:00,1.6495,1.6507,1.6492,1.6497,804100000.0
2008-06-17 03:50:00,1.6496,1.6506,1.6489,1.6502,556700000.0
2008-06-17 03:55:00,1.6502,1.6504,1.6494,1.65,442100000.0
2008-06-17 04:00:00,1.65,1.6501,1.6492,1.6497,583500000.0
2008-06-17 04:05:00,1.6497,1.6505,1.6495,1.6498,648900000.0
2008-06-17 04:10:00,1.6498,1.6508,1.6494,1.6494,663700000.0
2008-06-17 04:15:00,1.6496,1.6498,1.649,1.6495,523900000.0
2008-06-17 04:20:00,1.6495,1.6497,1.649,1.6495,361800000.0
2008-06-17 04:25:00,1.6495,1.6499,1.6492,1.6499,425000000.0
2008-06-17 04:30:00,1.6499,1.6499,1.6499,1.6499,473000000.0
2008-06-17 04:35:00,1.6496,1.6502,1.6493,1.6499,362400000.0
2008-06-17 04:40:00,1.6499,1.6501,1.6499,1.6499,396300000.0
2008-06-17 04:45:00,1.6499,1.6503,1.6493,1.6499,672500000.0
2008-06-17 04:50:00,1.6499,1.6502,1.6499,1.65,308800000.0
2008-06-17 04:55:00,1.65,1.6502,1.6499,1.6501,372500000.0
2008-06-17 05:00:00,1.6501,1.6501,1.6499,1.6499,379300000.0
2008-06-17 05:05:00,1.6499,1.6502,1.6488,1.65,510000000.0
2008-06-17 05:10:00,1.6498,1.6506,1.6498,1.6505,721100000.0
2008-06-17 05:15:00,1.6505,1.6506,1.65,1.65,202800000.0
2008-06-17 05:20:00,1.65,1.6502,1.6499,1.6499,259600000.0
2008-06-17 05:25:00,1.6499,1.6508,1.6497,1.6498,795400000.0
2008-06-17 05:30:00,1.6498,1.6502,1.6497,1.6498,200600000.0
2008-06-17 05:35:00,1.6497,1.6501,1.6492,1.6497,436200000.0
2008-06-17 05:40:00,1.6497,1.6501,1.6495,1.6497,312100000.0
2008-06-17 05:45:00,1.6497,1.6502,1.6493,1.65,296100000.0
2008-06-17 05:50:00,1.65,1.65,1.6492,1.6495,244600000.0
2008-06-17 05:55:00,1.6495,1.6495,1.6491,1.6492,166300000.0
2008-06-17 06:00:00,1.6491,1.6492,1.6487,1.649,119200000.0
2008-06-17 06:05:00,1.6489,1.6491,1.6486,1.6488,165300000.0
2008-06-17 06:10:00,1.6487,1.649,1.6477,1.6484,349900000.0
2008-06-17 06:15:00,1.6484,1.6491,1.6481,1.6484,296000000.0
2008-06-17 06:20:00,1.6483,1.6487,1.6479,1.6482,242500000.0
2008-06-17 06:25:00,1.6482,1.6486,1.6477,1.6484,404200000.0
2008-06-17 06:30:00,1.6484,1.6493,1.6483,1.6488,323600000.0
2008-06-17 06:35:00,1.649,1.6494,1.6487,1.6487,189900000.0
2008-06-17 06:40:00,1.6487,1.6493,1.6478,1.6487,415500000.0
2008-06-17 06:45:00,1.6487,1.6489,1.6474,1.648,332300000.0
2008-06-17 06:50:00,1.648,1.6481,1.6467,1.6473,354200000.0
2008-06-17 06:55:00,1.6473,1.6474,1.6463,1.6466,479700000.0
2008-06-17 07:00:00,1.6466,1.6476,1.6465,1.6473,359700000.0
2008-06-17 07:05:00,1.6473,1.6483,1.6473,1.6481,581900000.0
2008-06-17 07:10:00,1.6481,1.6482,1.647,1.6475,623800000.0
2008-06-17 07:15:00,1.6475,1.6489,1.6474,1.6482,340500000.0
2008-06-17 07:20:00,1.6482,1.6491,1.6482,1.6487,350500000.0
2008-06-17 07:25:00,1.6487,1.649,1.6481,1.6483,190000000.0
2008-06-17 07:30:00,1.6484,1.6487,1.648,1.6486,348800000.0
2008-06-17 07:35:00,1.6486,1.6491,1.648,1.648,315900000.0
2008-06-17 07:40:00,1.648,1.6484,1.6478,1.648,163500000.0
2008-06-17 07:45:00,1.648,1.6481,1.6475,1.6478,270900000.0
2008-06-17 07:50:00,1.6478,1.648,1.6473,1.6474,260900000.0
2008-06-17 07:55:00,1.6474,1.6482,1.6472,1.6474,352700000.0
2008-06-17 08:00:00,1.6474,1.6477,1.6465,1.6469,643100000.0
2008-06-17 08:05:00,1.6469,1.6474,1.6466,1.6474,619400000.0
2008-06-17 08:10:00,1.6472,1.6481,1.6472,1.6481,544300000.0
2008-06-17 08:15:00,1.64815,1.6483,1.6476,1.6481,795700000.0
2008-06-17 08:20:00,1.648,1.6484,1.6475,1.6475,577300000.0
2008-06-17 08:25:00,1.6475,1.6479,1.6473,1.6476,577700000.0
2008-06-17 08:30:00,1.6476,1.6491,1.6475,1.649,834300000.0
2008-06-17 08:35:00,1.649,1.6495,1.6481,1.6484,559000000.0
2008-06-17 08:40:00,1.6485,1.6492,1.6481,1.6491,1194000000.0
2008-06-17 08:45:00,1.6491,1.6501,1.649,1.6494,1457000000.0
2008-06-17 08:50:00,1.6494,1.6501,1.6494,1.6501,524200000.0
2008-06-17 08:55:00,1.6501,1.6503,1.6487,1.6489,689800000.0
2008-06-17 09:00:00,1.6489,1.649,1.6473,1.6478,1470500000.0
2008-06-17 09:05:00,1.6479,1.6486,1.647,1.6481,1521200000.0
2008-06-17 09:10:00,1.648,1.6482,1.6474,1.648,1530900000.0
2008-06-17 09:15:00,1.648,1.6489,1.6475,1.6477,1630100000.0
2008-06-17 09:20:00,1.6477,1.6491,1.64715,1.6489,1391400000.0
2008-06-17 09:25:00,1.6489,1.6493,1.6483,1.64885,913600000.0
2008-06-17 09:30:00,1.6488,1.6488,1.6475,1.6482,1194600000.0
2008-06-17 09:35:00,1.6483,1.6487,1.6479,1.6484,1367200000.0
2008-06-17 09:40:00,1.6484,1.6488,1.6478,1.6483,1201500000.0
2008-06-17 09:45:00,1.6483,1.6484,1.6471,1.6473,1424800000.0
2008-06-17 09:50:00,1.6475,1.6478,1.6467,1.6469,1831500000.0
2008-06-17 09:55:00,1.6468,1.6474,1.6461,1.6469,1516900000.0
2008-06-17 10:00:00,1.6469,1.6474,1.6466,1.647,1011400000.0
2008-06-17 10:05:00,1.647,1.647,1.6461,1.6461,931600000.0
2008-06-17 10:10:00,1.6462,1.6468,1.6458,1.6462,1412300000.0
2008-06-17 10:15:00,1.6462,1.6469,1.6452,1.6468,984900000.0
2008-06-17 10:20:00,1.6469,1.6472,1.6462,1.64665,1203300000.0
2008-06-17 10:25:00,1.6467,1.6471,1.6462,1.6468,1058200000.0
2008-06-17 10:30:00,1.6468,1.6474,1.6463,1.64685,1419200000.0
2008-06-17 10:35:00,1.6469,1.6474,1.6462,1.6469,975900000.0
2008-06-17 10:40:00,1.6469,1.6471,1.6455,1.6463,815600000.0
2008-06-17 10:45:00,1.6463,1.6474,1.6463,1.6474,887400000.0
2008-06-17 10:50:00,1.6472,1.6482,1.6468,1.6479,1396100000.0
2008-06-17 10:55:00,1.6479,1.648,1.6471,1.6471,1215200000.0
2008-06-17 11:00:00,1.6471,1.6473,1.6449,1.6462,2528700000.0
2008-06-17 11:05:00,1.6462,1.6472,1.6458,1.6467,1684200000.0
2008-06-17 11:10:00,1.6467,1.6469,1.6458,1.6466,1305500000.0
2008-06-17 11:15:00,1.6468,1.6475,1.646,1.6473,1010300000.0
2008-06-17 11:20:00,1.6473,1.6479,1.6469,1.6479,948500000.0
2008-06-17 11:25:00,1.6479,1.6483,1.6471,1.648,1154800000.0
2008-06-17 11:30:00,1.648,1.6485,1.6477,1.6482,1937000000.0
2008-06-17 11:35:00,1.6482,1.6493,1.6482,1.6489,1584100000.0
2008-06-17 11:40:00,1.6489,1.6493,1.6483,1.6488,1253600000.0
2008-06-17 11:45:00,1.6489,1.6502,1.6488,1.6501,1029700000.0
2008-06-17 11:50:00,1.6501,1.65045,1.6492,1.6495,702500000.0
2008-06-17 11:55:00,1.6495,1.6503,1.6482,1.6485,684800000.0
2008-06-17 12:00:00,1.6485,1.649,1.6479,1.648,995500000.0
2008-06-17 12:05:00,1.648,1.6489,1.6479,1.6485,1069800000.0
2008-06-17 12:10:00,1.6485,1.6489,1.64815,1.6486,944500000.0
2008-06-17 12:15:00,1.6486,1.6488,1.6478,1.6481,1173600000.0
2008-06-17 12:20:00,1.6481,1.6488,1.6476,1.6485,636200000.0
2008-06-17 12:25:00,1.6485,1.6492,1.6482,1.6488,718200000.0
2008-06-17 12:30:00,1.6488,1.6495,1.6486,1.6488,704400000.0
2008-06-17 12:35:00,1.6488,1.649,1.6469,1.6476,1184100000.0
2008-06-17 12:40:00,1.6476,1.648,1.6471,1.6476,945700000.0
2008-06-17 12:45:00,1.6476,1.6477,1.6469,1.6477,1051500000.0
2008-06-17 12:50:00,1.6476,1.6481,1.647,1.6477,1049900000.0
2008-06-17 12:55:00,1.6477,1.6477,1.6471,1.6475,885800000.0
2008-06-17 13:00:00,1.6475,1.6475,1.6469,1.6471,831900000.0
2008-06-17 13:05:00,1.6471,1.6472,1.6465,1.6469,975700000.0
2008-06-17 13:10:00,1.6469,1.6474,1.6461,1.6471,749600000.0
2008-06-17 13:15:00,1.6472,1.6474,1.6467,1.6468,728000000.0
2008-06-17 13:20:00,1.6468,1.6473,1.6467,1.647,939600000.0
2008-06-17 13:25:00,1.647,1.6475,1.6467,1.6474,423300000.0
2008-06-17 13:30:00,1.64735,1.6476,1.6462,1.647,778400000.0
2008-06-17 13:35:00,1.647,1.6475,1.6463,1.64705,679300000.0
2008-06-17 13:40:00,1.64705,1.6479,1.6466,1.6477,454700000.0
2008-06-17 13:45:00,1.6477,1.6482,1.6473,1.6477,345200000.0
2008-06-17 13:50:00,1.6477,1.648,1.6472,1.6476,492400000.0
2008-06-17 13:55:00,1.6476,1.6477,1.6465,1.6474,624800000.0
2008-06-17 14:00:00,1.6475,1.6481,1.6463,1.6468,753000000.0
2008-06-17 14:05:00,1.6468,1.6474,1.6462,1.6464,327600000.0
2008-06-17 14:10:00,1.6465,1.6473,1.6462,1.6469,1484700000.0
2008-06-17 14:15:00,1.6469,1.6474,1.6464,1.6467,1442500000.0
2008-06-17 14:20:00,1.6467,1.6478,1.6464,1.6474,1298500000.0
2008-06-17 14:25:00,1.6474,1.6474,1.6457,1.6457,1899500000.0
2008-06-17 14:30:00,1.6458,1.6477,1.6454,1.6472,1797300000.0
2008-06-17 14:35:00,1.6473,1.6487,1.6472,1.6478,1507000000.0
2008-06-17 14:40:00,1.6478,1.648,1.6464,1.6466,1021000000.0
2008-06-17 14:45:00,1.6466,1.647,1.646,1.6464,1141500000.0
2008-06-17 14:50:00,1.6464,1.6475,1.6462,1.6473,1019100000.0
2008-06-17 14:55:00,1.6473,1.6477,1.6467,1.6471,864800000.0
2008-06-17 15:00:00,1.6471,1.6474,1.6465,1.6474,1240400000.0
2008-06-17 15:05:00,1.6474,1.6474,1.6464,1.6468,1253900000.0
2008-06-17 15:10:00,1.6467,1.6471,1.6463,1.6467,789900000.0
2008-06-17 15:15:00,1.6469,1.6476,1.6463,1.6475,1406300000.0
2008-06-17 15:20:00,1.6475,1.6476,1.6463,1.6472,1175800000.0
2008-06-17 15:25:00,1.6472,1.6479,1.6469,1.6477,1103200000.0
2008-06-17 15:30:00,1.6478,1.6484,1.6474,1.6476,1299800000.0
2008-06-17 15:35:00,1.6476,1.6488,1.6475,1.6481,1706300000.0
2008-06-17 15:40:00,1.6482,1.6482,1.64705,1.6474,1041600000.0
2008-06-17 15:45:00,1.6474,1.6488,1.6473,1.648,1379400000.0
2008-06-17 15:50:00,1.648,1.6483,1.6476,1.6483,881000000.0
2008-06-17 15:55:00,1.6483,1.6501,1.6482,1.6497,1364700000.0
2008-06-17 16:00:00,1.6498,1.65,1.6476,1.648,1225800000.0
2008-06-17 16:05:00,1.648,1.6486,1.6455,1.6461,1167400000.0
2008-06-17 16:10:00,1.646,1.6466,1.6456,1.6459,1371000000.0
2008-06-17 16:15:00,1.6458,1.6463,1.6454,1.6455,1263500000.0
2008-06-17 16:20:00,1.6455,1.6464,1.6453,1.6458,1297600000.0
2008-06-17 16:25:00,1.6458,1.6463,1.6454,1.6462,972500000.0
2008-06-17 16:30:00,1.646,1.6463,1.6452,1.6457,1595500000.0
2008-06-17 16:35:00,1.6457,1.6458,1.644,1.6446,1149200000.0
2008-06-17 16:40:00,1.6446,1.6454,1.6444,1.6451,1645000000.0
2008-06-17 16:45:00,1.645,1.6454,1.6443,1.6448,1112300000.0
2008-06-17 16:50:00,1.6448,1.6461,1.6448,1.6457,1671400000.0
2008-06-17 16:55:00,1.6456,1.6463,1.6453,1.6457,2244400000.0
2008-06-17 17:00:00,1.6456,1.6462,1.645,1.6453,1707500000.0
2008-06-17 17:05:00,1.6453,1.6463,1.645,1.6463,981600000.0
2008-06-17 17:10:00,1.6463,1.6464,1.6451,1.6452,1154200000.0
2008-06-17 17:15:00,1.6451,1.6456,1.6442,1.6446,1038900000.0
2008-06-17 17:20:00,1.6446,1.6452,1.6445,1.6447,909200000.0
2008-06-17 17:25:00,1.6447,1.6453,1.6446,1.6452,1072000000.0
2008-06-17 17:30:00,1.6452,1.6456,1.6443,1.6452,1538300000.0
2008-06-17 17:35:00,1.6452,1.6455,1.6444,1.6451,2524000000.0
2008-06-17 17:40:00,1.6451,1.6459,1.6446,1.6455,1885400000.0
2008-06-17 17:45:00,1.6455,1.6463,1.6454,1.6458,2272400000.0
2008-06-17 17:50:00,1.6458,1.6459,1.6448,1.6454,2044400000.0
2008-06-17 17:55:00,1.6454,1.6463,1.6451,1.64585,2735600000.0
2008-06-17 18:00:00,1.6459,1.6459,1.6449,1.6451,764200000.0
2008-06-17 18:05:00,1.6451,1.6457,1.6445,1.6449,815400000.0
2008-06-17 18:10:00,1.6449,1.6453,1.6442,1.6449,510400000.0
2008-06-17 18:15:00,1.645,1.6452,1.6445,1.6446,411300000.0
2008-06-17 18:20:00,1.6446,1.6448,1.6439,1.6441,462800000.0
2008-06-17 18:25:00,1.6441,1.6448,1.6441,1.6446,438300000.0
2008-06-17 18:30:00,1.6446,1.6458,1.6446,1.6458,463100000.0
2008-06-17 18:35:00,1.6459,1.6468,1.6456,1.6457,840400000.0
2008-06-17 18:40:00,1.6457,1.6461,1.6446,1.6446,533800000.0
2008-06-17 18:45:00,1.6447,1.6447,1.644,1.6442,771400000.0
2008-06-17 18:50:00,1.6442,1.6446,1.6442,1.6443,683500000.0
2008-06-17 18:55:00,1.6443,1.6447,1.6442,1.6447,1002200000.0
2008-06-17 19:00:00,1.6447,1.6451,1.6445,1.6451,851400001.0
2008-06-17 19:05:00,1.6451,1.6451,1.6436,1.6441,789400000.0
2008-06-17 19:10:00,1.6441,1.6446,1.6439,1.6441,989100001.0
2008-06-17 19:15:00,1.6441,1.6444,1.6438,1.6441,534700000.0
2008-06-17 19:20:00,1.6441,1.6443,1.6424,1.6429,979100000.0
2008-06-17 19:25:00,1.6428,1.6429,1.6422,1.6426,1083800000.0
2008-06-17 19:30:00,1.6426,1.6427,1.6422,1.6423,406700000.0
2008-06-17 19:35:00,1.6422,1.6426,1.6418,1.6425,605200000.0
2008-06-17 19:40:00,1.6425,1.6427,1.64175,1.6424,392400000.0
2008-06-17 19:45:00,1.6424,1.6427,1.6422,1.6422,161000000.0
2008-06-17 19:50:00,1.6422,1.6427,1.6419,1.642,329000000.0
2008-06-17 19:55:00,1.642,1.6424,1.6417,1.6424,388800000.0
2008-06-17 20:00:00,1.6424,1.6432,1.6424,1.6431,498200000.0
2008-06-17 20:05:00,1.6429,1.6435,1.6425,1.6428,283400000.0
2008-06-17 20:10:00,1.6428,1.6432,1.6428,1.6432,109900000.0
2008-06-17 20:15:00,1.6432,1.6434,1.6426,1.6431,322000000.0
2008-06-17 20:20:00,1.6431,1.6431,1.6418,1.6419,422600000.0
2008-06-17 20:25:00,1.6419,1.6429,1.6419,1.6427,445600000.0
2008-06-17 20:30:00,1.6427,1.6427,1.6419,1.6422,517500000.0
2008-06-17 20:35:00,1.6423,1.6425,1.6417,1.642,467400000.0
2008-06-17 20:40:00,1.642,1.6421,1.6415,1.6417,283800000.0
2008-06-17 20:45:00,1.6417,1.6421,1.6416,1.6417,337300000.0
2008-06-17 20:50:00,1.64175,1.6418,1.6412,1.6412,220600000.0
2008-06-17 20:55:00,1.6412,1.6416,1.6407,1.6411,586900000.0
2008-06-17 21:00:00,1.641,1.6419,1.641,1.6416,181700000.0
2008-06-17 21:05:00,1.6416,1.6417,1.6414,1.6416,149900000.0
2008-06-17 21:10:00,1.6415,1.6416,1.6413,1.6414,59500000.0
2008-06-17 21:15:00,1.6414,1.6423,1.6414,1.6421,183500000.0
2008-06-17 21:20:00,1.6421,1.6428,1.642,1.6428,157600000.0
2008-06-17 21:25:00,1.6428,1.6433,1.6427,1.643,193100000.0
2008-06-17 21:30:00,1.6429,1.6438,1.6427,1.6427,220500000.0
2008-06-17 21:35:00,1.6427,1.643,1.6425,1.6429,113500000.0
2008-06-17 21:40:00,1.643,1.6434,1.6427,1.6429,158300000.0
2008-06-17 21:45:00,1.6431,1.6434,1.6429,1.6432,114600000.0
2008-06-17 21:50:00,1.6432,1.6435,1.6432,1.6434,82400000.0
2008-06-17 21:55:00,1.6433,1.6437,1.6432,1.6435,203100000.0
2008-06-17 22:00:00,1.6435,1.6436,1.643,1.6436,75400000.0
2008-06-17 22:05:00,1.6435,1.6437,1.6434,1.6436,60900000.0
2008-06-17 22:10:00,1.6435,1.6437,1.6434,1.6437,68100000.0
2008-06-17 22:15:00,1.6437,1.644,1.6435,1.6438,117200000.0
2008-06-17 22:20:00,1.6437,1.6441,1.6435,1.6439,81700000.0
2008-06-17 22:25:00,1.644,1.6443,1.6438,1.644,120400000.0
2008-06-17 22:30:00,1.644,1.6443,1.644,1.6441,94400000.0
2008-06-17 22:35:00,1.6441,1.6441,1.6438,1.644,57700000.0
2008-06-17 22:40:00,1.6441,1.6441,1.6436,1.6436,121200000.0
2008-06-17 22:45:00,1.6435,1.6438,1.6432,1.6433,108500000.0
2008-06-17 22:50:00,1.6433,1.6442,1.6432,1.6432,96000000.0
2008-06-17 22:55:00,1.6433,1.6433,1.64255,1.6429,85800000.0
2008-06-17 23:00:00,1.6429,1.6433,1.6423,1.6426,243300000.0
2008-06-17 23:05:00,1.6426,1.6433,1.6426,1.6432,56900000.0
2008-06-17 23:10:00,1.6429,1.6431,1.6425,1.6429,72600000.0
2008-06-17 23:15:00,1.6428,1.6431,1.6426,1.6428,74900000.0
2008-06-17 23:20:00,1.6425,1.6432,1.6425,1.643,44900000.0
2008-06-17 23:25:00,1.6429,1.643,1.6427,1.6429,28400000.0
2008-06-17 23:30:00,1.6428,1.643,1.6423,1.6429,123300000.0
2008-06-17 23:35:00,1.6426,1.6433,1.6426,1.6433,37800000.0
2008-06-17 23:40:00,1.6431,1.6431,1.64305,1.6431,21900000.0
2008-06-17 23:45:00,1.6431,1.644,1.643,1.643,54700000.0
2008-06-17 23:50:00,1.6428,1.6431,1.6428,1.6429,23000000.0
2008-06-17 23:55:00,1.6431,1.6431,1.6424,1.6427,77800000.0
2008-06-18 00:00:00,1.6427,1.6432,1.642,1.6429,185900000.0
2008-06-18 00:05:00,1.6429,1.6431,1.6428,1.6431,114200000.0
2008-06-18 00:10:00,1.6431,1.6432,1.643,1.6432,61900000.0
2008-06-18 00:15:00,1.6431,1.6438,1.6431,1.6435,92800000.0
2008-06-18 00:20:00,1.6435,1.6437,1.6433,1.6433,61000000.0
2008-06-18 00:25:00,1.6433,1.6436,1.6433,1.6435,64200000.0
2008-06-18 00:30:00,1.6435,1.6436,1.6432,1.6432,53200000.0
2008-06-18 00:35:00,1.6432,1.6435,1.643,1.6432,74100000.0
2008-06-18 00:40:00,1.6432,1.6433,1.6427,1.6428,219200000.0
2008-06-18 00:45:00,1.6426,1.6436,1.6426,1.6436,120200000.0
2008-06-18 00:50:00,1.6437,1.6444,1.6432,1.6435,265300000.0
2008-06-18 00:55:00,1.6435,1.6436,1.6431,1.6431,99400000.0
2008-06-18 01:00:00,1.6431,1.6436,1.643,1.6432,130600000.0
2008-06-18 01:05:00,1.6432,1.6435,1.6432,1.6432,64600000.0
2008-06-18 01:10:00,1.6431,1.6433,1.6431,1.6432,70500000.0
2008-06-18 01:15:00,1.6432,1.644,1.6432,1.644,228300000.0
2008-06-18 01:20:00,1.644,1.6441,1.6436,1.6439,259700000.0
2008-06-18 01:25:00,1.6439,1.644,1.6435,1.6438,255500000.0
2008-06-18 01:30:00,1.6438,1.6448,1.6435,1.6439,471100000.0
2008-06-18 01:35:00,1.6439,1.6442,1.6439,1.644,127800000.0
2008-06-18 01:40:00,1.644,1.6443,1.6439,1.644,161400000.0
2008-06-18 01:45:00,1.6441,1.6444,1.6432,1.6434,284600000.0
2008-06-18 01:50:00,1.6434,1.644,1.6431,1.6435,369700000.0
2008-06-18 01:55:00,1.6435,1.6436,1.643,1.6432,195100000.0
2008-06-18 02:00:00,1.6433,1.6435,1.6426,1.6429,337400000.0
2008-06-18 02:05:00,1.6429,1.6431,1.6425,1.643,153200000.0
2008-06-18 02:10:00,1.643,1.6434,1.6429,1.6432,357000000.0
2008-06-18 02:15:00,1.6432,1.6432,1.6421,1.6421,316900000.0
2008-06-18 02:20:00,1.6421,1.6429,1.6419,1.6426,345100000.0
2008-06-18 02:25:00,1.6427,1.6428,1.6424,1.6426,97700000.0
2008-06-18 02:30:00,1.6426,1.6428,1.6417,1.6422,296900000.0
2008-06-18 02:35:00,1.6422,1.6425,1.6419,1.6421,367600000.0
2008-06-18 02:40:00,1.6421,1.6425,1.6416,1.6425,276700000.0
2008-06-18 02:45:00,1.6425,1.6428,1.642,1.6421,255800000.0
2008-06-18 02:50:00,1.6421,1.6426,1.642,1.6422,254800000.0
2008-06-18 02:55:00,1.6422,1.6423,1.6419,1.642,254800000.0
2008-06-18 03:00:00,1.642,1.6423,1.6419,1.642,282600000.0
2008-06-18 03:05:00,1.6419,1.6424,1.6419,1.6423,211000000.0
2008-06-18 03:10:00,1.6423,1.6424,1.6418,1.642,208600000.0
2008-06-18 03:15:00,1.642,1.6424,1.642,1.6421,168600000.0
2008-06-18 03:20:00,1.6421,1.6427,1.642,1.6427,162700000.0
2008-06-18 03:25:00,1.6427,1.644,1.6426,1.6438,318900000.0
2008-06-18 03:30:00,1.6437,1.6441,1.6432,1.6434,485200000.0
2008-06-18 03:35:00,1.6434,1.6435,1.6428,1.6428,223800000.0
2008-06-18 03:40:00,1.6428,1.6434,1.6423,1.6432,287300000.0
2008-06-18 03:45:00,1.6432,1.6432,1.6427,1.6429,250300000.0
2008-06-18 03:50:00,1.6429,1.6432,1.6427,1.6429,170000000.0
2008-06-18 03:55:00,1.6429,1.643,1.6425,1.6426,172000000.0
2008-06-18 04:00:00,1.6426,1.6429,1.6425,1.6428,316900000.0
2008-06-18 04:05:00,1.6428,1.6431,1.6425,1.6428,121500000.0
2008-06-18 04:10:00,1.6428,1.643,1.6425,1.6427,310200000.0
2008-06-18 04:15:00,1.6427,1.643,1.6422,1.6428,305200000.0
2008-06-18 04:20:00,1.6428,1.6433,1.6426,1.6429,386000000.0
2008-06-18 04:25:00,1.6429,1.6429,1.6422,1.6426,320800000.0
2008-06-18 04:30:00,1.6426,1.6427,1.642,1.6422,339700000.0
2008-06-18 04:35:00,1.6422,1.6422,1.6417,1.6417,235200000.0
2008-06-18 04:40:00,1.6417,1.6421,1.6415,1.642,123800000.0
2008-06-18 04:45:00,1.642,1.6421,1.6418,1.642,141700000.0
2008-06-18 04:50:00,1.642,1.6421,1.6418,1.642,96000000.0
2008-06-18 04:55:00,1.642,1.642,1.6418,1.6419,133700000.0
2008-06-18 05:00:00,1.6419,1.6423,1.6418,1.6421,258500000.0
2008-06-18 05:05:00,1.6422,1.6422,1.6417,1.6417,132500000.0
2008-06-18 05:10:00,1.6418,1.6423,1.6416,1.6419,259900000.0
2008-06-18 05:15:00,1.6418,1.6421,1.6416,1.642,226700000.0
2008-06-18 05:20:00,1.6421,1.6421,1.6417,1.6417,219000000.0
2008-06-18 05:25:00,1.6417,1.6419,1.6411,1.6413,310200000.0
2008-06-18 05:30:00,1.6413,1.6414,1.6412,1.6414,75200000.0
2008-06-18 05:35:00,1.6413,1.6416,1.6412,1.6414,171900000.0
2008-06-18 05:40:00,1.6413,1.6421,1.6409,1.6409,234600000.0
2008-06-18 05:45:00,1.6409,1.6415,1.6409,1.6411,224400000.0
2008-06-18 05:50:00,1.6411,1.6415,1.641,1.6414,225800000.0
2008-06-18 05:55:00,1.6414,1.6416,1.641,1.6412,83300000.0
2008-06-18 06:00:00,1.6412,1.6416,1.6411,1.6415,96500000.0
2008-06-18 06:05:00,1.6415,1.6416,1.6407,1.6407,173300000.0
2008-06-18 06:10:00,1.6407,1.6409,1.6402,1.6403,164900000.0
2008-06-18 06:15:00,1.6403,1.6407,1.64,1.6402,212600000.0
2008-06-18 06:20:00,1.6401,1.6404,1.6401,1.6403,151000000.0
2008-06-18 06:25:00,1.6403,1.6407,1.6401,1.6406,131800000.0
2008-06-18 06:30:00,1.6406,1.6409,1.6406,1.6408,142300000.0
2008-06-18 06:35:00,1.6408,1.6411,1.6407,1.6407,117600000.0
2008-06-18 06:40:00,1.6407,1.6418,1.6405,1.6415,367500000.0
2008-06-18 06:45:00,1.6415,1.6429,1.6414,1.6423,483100000.0
2008-06-18 06:50:00,1.6423,1.6429,1.6423,1.6428,336500000.0
2008-06-18 06:55:00,1.6426,1.643,1.6424,1.6427,531400000.0
2008-06-18 07:00:00,1.6427,1.6433,1.6419,1.6429,1085300000.0
2008-06-18 07:05:00,1.6429,1.6429,1.6422,1.6424,850600000.0
2008-06-18 07:10:00,1.6424,1.6435,1.6424,1.6427,370400000.0
2008-06-18 07:15:00,1.6425,1.643,1.6423,1.6427,299600000.0
2008-06-18 07:20:00,1.6427,1.6429,1.6425,1.6428,378800000.0
2008-06-18 07:25:00,1.6429,1.6437,1.6428,1.6432,352800000.0
2008-06-18 07:30:00,1.6432,1.6433,1.6428,1.6431,338500000.0
2008-06-18 07:35:00,1.6431,1.6432,1.6428,1.6428,134300000.0
2008-06-18 07:40:00,1.6429,1.6432,1.6427,1.6432,278400000.0
2008-06-18 07:45:00,1.6431,1.6438,1.6431,1.6433,421300000.0
2008-06-18 07:50:00,1.6433,1.6433,1.6427,1.6432,470100000.0
2008-06-18 07:55:00,1.643,1.6442,1.6429,1.6439,701800000.0
2008-06-18 08:00:00,1.6438,1.6439,1.6429,1.6431,561800000.0
2008-06-18 08:05:00,1.6431,1.6433,1.6429,1.643,416400000.0
2008-06-18 08:10:00,1.643,1.6433,1.6429,1.6432,613400000.0
2008-06-18 08:15:00,1.6432,1.6441,1.6432,1.6436,765400000.0
2008-06-18 08:20:00,1.6435,1.6438,1.6433,1.6434,501200000.0
2008-06-18 08:25:00,1.6434,1.6439,1.6432,1.6437,722700000.0
2008-06-18 08:30:00,1.6437,1.6445,1.6435,1.6443,1349000000.0
2008-06-18 08:35:00,1.6443,1.6455,1.6441,1.6453,1073200000.0
2008-06-18 08:40:00,1.6453,1.6463,1.6448,1.6454,1086600000.0
2008-06-18 08:45:00,1.6454,1.6471,1.6452,1.6468,1229500000.0
2008-06-18 08:50:00,1.6468,1.6469,1.6456,1.6458,1249800000.0
2008-06-18 08:55:00,1.6458,1.6466,1.6456,1.6466,887200000.0
2008-06-18 09:00:00,1.6466,1.647,1.6459,1.6463,1601300000.0
2008-06-18 09:05:00,1.6463,1.6475,1.6462,1.647,1239700000.0
2008-06-18 09:10:00,1.647,1.6474,1.6465,1.647,1125600000.0
2008-06-18 09:15:00,1.6471,1.6474,1.6466,1.6469,1322800000.0
2008-06-18 09:20:00,1.6469,1.6476,1.6467,1.6473,1131500000.0
2008-06-18 09:25:00,1.6473,1.648,1.647,1.6471,1119800000.0
2008-06-18 09:30:00,1.6472,1.6472,1.6461,1.6465,1415400000.0
2008-06-18 09:35:00,1.6465,1.6468,1.6463,1.6468,923900000.0
2008-06-18 09:40:00,1.6468,1.6474,1.6467,1.6468,1279100000.0
2008-06-18 09:45:00,1.6468,1.6472,1.6462,1.6469,1052300000.0
2008-06-18 09:50:00,1.6469,1.6472,1.6465,1.6469,1112700000.0
2008-06-18 09:55:00,1.6469,1.6485,1.6467,1.6484,1046200000.0
2008-06-18 10:00:00,1.6484,1.6485,1.6474,1.6477,868700000.0
2008-06-18 10:05:00,1.6477,1.6479,1.6463,1.6465,1061200000.0
2008-06-18 10:10:00,1.6465,1.6469,1.6458,1.6459,1274800000.0
2008-06-18 10:15:00,1.646,1.6463,1.6449,1.6457,1521100000.0
2008-06-18 10:20:00,1.6457,1.6463,1.6454,1.6461,1135100000.0
2008-06-18 10:25:00,1.6461,1.6462,1.6457,1.6459,746400000.0
2008-06-18 10:30:00,1.6459,1.6463,1.6453,1.6456,1306300000.0
2008-06-18 10:35:00,1.6456,1.6466,1.6452,1.6465,1138400000.0
2008-06-18 10:40:00,1.6465,1.6467,1.6456,1.6457,820100000.0
2008-06-18 10:45:00,1.6457,1.6461,1.6448,1.6453,1384600000.0
2008-06-18 10:50:00,1.6453,1.6456,1.644,1.6441,1461800000.0
2008-06-18 10:55:00,1.6441,1.6443,1.6433,1.6434,1199700000.0
2008-06-18 11:00:00,1.6433,1.6446,1.6432,1.6437,1451900000.0
2008-06-18 11:05:00,1.6437,1.6444,1.6432,1.6444,1026100000.0
2008-06-18 11:10:00,1.6444,1.6445,1.6437,1.64395,1019000000.0
2008-06-18 11:15:00,1.6439,1.6447,1.6439,1.6445,734400000.0
2008-06-18 11:20:00,1.6445,1.6456,1.6445,1.6451,888800000.0
2008-06-18 11:25:00,1.6451,1.6457,1.6448,1.6452,1078100000.0
2008-06-18 11:30:00,1.6452,1.6452,1.6443,1.6447,765600000.0
2008-06-18 11:35:00,1.6447,1.645,1.6443,1.6448,794000000.0
2008-06-18 11:40:00,1.6448,1.6453,1.6446,1.6452,432700000.0
2008-06-18 11:45:00,1.6451,1.6453,1.6446,1.6448,848100000.0
2008-06-18 11:50:00,1.6448,1.6449,1.6442,1.6443,635400000.0
2008-06-18 11:55:00,1.6443,1.6449,1.644,1.6449,986600000.0
2008-06-18 12:00:00,1.6449,1.6453,1.6444,1.6451,583300000.0
2008-06-18 12:05:00,1.6452,1.6453,1.644,1.6445,1164600000.0
2008-06-18 12:10:00,1.6445,1.645,1.6442,1.6443,855400000.0
2008-06-18 12:15:00,1.6443,1.6448,1.6438,1.6447,533600000.0
2008-06-18 12:20:00,1.6447,1.6448,1.6443,1.6448,678000000.0
2008-06-18 12:25:00,1.6448,1.6448,1.6438,1.6442,938900000.0
2008-06-18 12:30:00,1.6442,1.6452,1.6442,1.645,1105500000.0
2008-06-18 12:35:00,1.645,1.6457,1.6448,1.645,907000000.0
2008-06-18 12:40:00,1.645,1.6456,1.6446,1.6451,1375100000.0
2008-06-18 12:45:00,1.6451,1.6459,1.645,1.6454,969800000.0
2008-06-18 12:50:00,1.6454,1.6455,1.6445,1.6446,783700000.0
2008-06-18 12:55:00,1.6446,1.6446,1.6439,1.6443,754500000.0
2008-06-18 13:00:00,1.6443,1.6445,1.644,1.6445,304300000.0
2008-06-18 13:05:00,1.6445,1.6449,1.6439,1.6441,897600000.0
2008-06-18 13:10:00,1.644,1.6443,1.64365,1.6442,1164800000.0
2008-06-18 13:15:00,1.6442,1.6444,1.6436,1.6441,461700000.0
2008-06-18 13:20:00,1.6441,1.6446,1.644,1.6444,299900000.0
2008-06-18 13:25:00,1.6443,1.6445,1.6438,1.644,474400000.0
2008-06-18 13:30:00,1.644,1.6451,1.6437,1.6449,1077600000.0
2008-06-18 13:35:00,1.6448,1.6453,1.6445,1.6446,607300000.0
2008-06-18 13:40:00,1.6446,1.6446,1.6443,1.6446,555600000.0
2008-06-18 13:45:00,1.6446,1.6449,1.6446,1.6449,367000000.0
2008-06-18 13:50:00,1.6449,1.6454,1.6445,1.6448,791800000.0
2008-06-18 13:55:00,1.6449,1.6457,1.6446,1.6451,1010900000.0
2008-06-18 14:00:00,1.6451,1.6456,1.6447,1.6453,805000000.0
2008-06-18 14:05:00,1.6453,1.6458,1.6449,1.6457,1070500000.0
2008-06-18 14:10:00,1.6457,1.6461,1.6455,1.6459,987600000.0
2008-06-18 14:15:00,1.6459,1.6463,1.6457,1.646,705000000.0
2008-06-18 14:20:00,1.646,1.6461,1.6453,1.6455,1040200000.0
2008-06-18 14:25:00,1.6454,1.6454,1.6438,1.6444,819700000.0
2008-06-18 14:30:00,1.6445,1.6451,1.6444,1.645,739400000.0
2008-06-18 14:35:00,1.645,1.6454,1.6447,1.645,596000000.0
2008-06-18 14:40:00,1.645,1.645,1.6441,1.6443,789200000.0
2008-06-18 14:45:00,1.6443,1.6444,1.644,1.6442,567900000.0
2008-06-18 14:50:00,1.6442,1.6442,1.64365,1.6439,850200000.0
2008-06-18 14:55:00,1.6439,1.6443,1.6435,1.6439,710200000.0
2008-06-18 15:00:00,1.6439,1.6441,1.6435,1.6436,1038600000.0
2008-06-18 15:05:00,1.6435,1.644,1.6434,1.6438,922500000.0
2008-06-18 15:10:00,1.6438,1.6441,1.6435,1.6438,721700000.0
2008-06-18 15:15:00,1.6439,1.6451,1.6438,1.645,869900000.0
2008-06-18 15:20:00,1.645,1.6451,1.6439,1.644,1113500000.0
2008-06-18 15:25:00,1.644,1.644,1.6434,1.6434,605800000.0
2008-06-18 15:30:00,1.6434,1.644,1.6432,1.6438,896200000.0
2008-06-18 15:35:00,1.6438,1.6441,1.6435,1.6437,411000000.0
2008-06-18 15:40:00,1.64375,1.6443,1.6436,1.6437,855500000.0
2008-06-18 15:45:00,1.6437,1.6445,1.6437,1.6442,993100000.0
2008-06-18 15:50:00,1.6442,1.6445,1.6441,1.6444,822100000.0
2008-06-18 15:55:00,1.6444,1.6447,1.644,1.6443,1161800000.0
2008-06-18 16:00:00,1.6443,1.6446,1.6441,1.6442,1120700000.0
2008-06-18 16:05:00,1.6442,1.6449,1.644,1.6444,1051300000.0
2008-06-18 16:10:00,1.6444,1.6449,1.644,1.644,1221000000.0
2008-06-18 16:15:00,1.644,1.6448,1.644,1.6443,508300000.0
2008-06-18 16:20:00,1.6443,1.645,1.644,1.6449,722000000.0
2008-06-18 16:25:00,1.645,1.6457,1.6447,1.6451,1131000000.0
2008-06-18 16:30:00,1.6451,1.646,1.6445,1.6448,1708800000.0
2008-06-18 16:35:00,1.6448,1.6458,1.6442,1.6442,1636400000.0
2008-06-18 16:40:00,1.6442,1.6446,1.6432,1.6438,1639300000.0
2008-06-18 16:45:00,1.6436,1.6439,1.6432,1.6434,1570600000.0
2008-06-18 16:50:00,1.6434,1.6448,1.6433,1.6442,1297800000.0
2008-06-18 16:55:00,1.6442,1.6449,1.6438,1.6442,2352100000.0
2008-06-18 17:00:00,1.6442,1.6442,1.6427,1.643,1500400000.0
2008-06-18 17:05:00,1.643,1.6437,1.6427,1.6429,818100000.0
2008-06-18 17:10:00,1.6429,1.6432,1.6426,1.6429,442600000.0
2008-06-18 17:15:00,1.6429,1.6434,1.6424,1.643,675700000.0
2008-06-18 17:20:00,1.643,1.6431,1.6415,1.6415,825600000.0
2008-06-18 17:25:00,1.6415,1.6425,1.6413,1.6422,902100000.0
2008-06-18 17:30:00,1.6422,1.6424,1.642,1.6421,733100000.0
2008-06-18 17:35:00,1.6422,1.6424,1.6419,1.642,1266800000.0
2008-06-18 17:40:00,1.642,1.6424,1.6418,1.6422,746100000.0
2008-06-18 17:45:00,1.6421,1.6424,1.6414,1.642,988700000.0
2008-06-18 17:50:00,1.642,1.6422,1.6414,1.642,575400000.0
2008-06-18 17:55:00,1.642,1.6421,1.6413,1.6419,627200000.0
2008-06-18 18:00:00,1.6419,1.6421,1.6412,1.6413,402500000.0
2008-06-18 18:05:00,1.6413,1.6423,1.641,1.6422,358300000.0
2008-06-18 18:10:00,1.6422,1.6429,1.6422,1.6428,398000000.0
2008-06-18 18:15:00,1.6428,1.643,1.6422,1.643,316700000.0
2008-06-18 18:20:00,1.643,1.6432,1.6424,1.6427,298500000.0
2008-06-18 18:25:00,1.6428,1.6432,1.6422,1.6422,307300000.0
2008-06-18 18:30:00,1.6422,1.6433,1.6416,1.6416,265400000.0
2008-06-18 18:35:00,1.6416,1.6424,1.6413,1.6423,253100000.0
2008-06-18 18:40:00,1.6423,1.6429,1.6421,1.6425,332700000.0
2008-06-18 18:45:00,1.6425,1.6432,1.6424,1.6431,321700000.0
2008-06-18 18:50:00,1.6431,1.6434,1.6426,1.6432,473700000.0
2008-06-18 18:55:00,1.6432,1.6432,1.6421,1.6422,401500000.0
2008-06-18 19:00:00,1.6423,1.6427,1.6418,1.6418,360600000.0
2008-06-18 19:05:00,1.6416,1.6417,1.6412,1.6416,255900000.0
2008-06-18 19:10:00,1.6416,1.6421,1.6413,1.642,358800000.0
2008-06-18 19:15:00,1.6419,1.642,1.6414,1.6415,264800000.0
2008-06-18 19:20:00,1.6416,1.6417,1.6408,1.6411,276300000.0
2008-06-18 19:25:00,1.6411,1.6413,1.6395,1.6402,420600000.0
2008-06-18 19:30:00,1.6401,1.6409,1.6398,1.6401,237000000.0
2008-06-18 19:35:00,1.6401,1.6409,1.6398,1.6404,272100000.0
2008-06-18 19:40:00,1.6404,1.6406,1.6398,1.6399,296500000.0
2008-06-18 19:45:00,1.6399,1.641,1.6399,1.6409,220900000.0
2008-06-18 19:50:00,1.6409,1.6412,1.6408,1.641,269800000.0
2008-06-18 19:55:00,1.641,1.6419,1.6409,1.6419,209000000.0
2008-06-18 20:00:00,1.6419,1.6422,1.6407,1.6407,321000000.0
2008-06-18 20:05:00,1.6406,1.6409,1.64,1.6404,228000000.0
2008-06-18 20:10:00,1.6404,1.641,1.6399,1.641,278500000.0
2008-06-18 20:15:00,1.641,1.6411,1.6406,1.6411,215200000.0
2008-06-18 20:20:00,1.6411,1.6415,1.641,1.6415,346300000.0
2008-06-18 20:25:00,1.6414,1.6415,1.6402,1.6404,330600000.0
2008-06-18 20:30:00,1.6405,1.6407,1.6401,1.6404,250500000.0
2008-06-18 20:35:00,1.6403,1.6414,1.6401,1.6413,265700000.0
2008-06-18 20:40:00,1.6413,1.6413,1.6402,1.6403,296200000.0
2008-06-18 20:45:00,1.6403,1.6405,1.6398,1.6398,254800000.0
2008-06-18 20:50:00,1.6398,1.6402,1.6394,1.6398,280800000.0
2008-06-18 20:55:00,1.6398,1.64,1.6395,1.6399,171300000.0
2008-06-18 21:00:00,1.6398,1.64,1.6388,1.6393,258900000.0
2008-06-18 21:05:00,1.6394,1.6403,1.6394,1.6398,135700000.0
2008-06-18 21:10:00,1.6399,1.6413,1.6397,1.6411,165300000.0
2008-06-18 21:15:00,1.6411,1.6412,1.64015,1.6408,399100000.0
2008-06-18 21:20:00,1.6409,1.641,1.6406,1.6407,235600000.0
2008-06-18 21:25:00,1.6407,1.6412,1.6406,1.641,195200000.0
2008-06-18 21:30:00,1.6411,1.6412,1.6403,1.6406,229800000.0
2008-06-18 21:35:00,1.6406,1.641,1.6406,1.6409,177400000.0
2008-06-18 21:40:00,1.6409,1.6413,1.6406,1.6411,267900000.0
2008-06-18 21:45:00,1.6412,1.6412,1.6407,1.641,174400000.0
2008-06-18 21:50:00,1.6409,1.6411,1.6401,1.6406,310800000.0
2008-06-18 21:55:00,1.6406,1.6408,1.6404,1.6407,305900000.0
2008-06-18 22:00:00,1.6407,1.6413,1.6406,1.641,134600000.0
2008-06-18 22:05:00,1.641,1.6411,1.6406,1.6406,123500000.0
2008-06-18 22:10:00,1.6404,1.6407,1.64025,1.6406,145700000.0
2008-06-18 22:15:00,1.6405,1.6407,1.6402,1.6402,71900000.0
2008-06-18 22:20:00,1.6402,1.6404,1.6399,1.64,209500000.0
2008-06-18 22:25:00,1.64,1.6403,1.6398,1.6402,101600000.0
2008-06-18 22:30:00,1.6402,1.6402,1.6395,1.6398,152500000.0
2008-06-18 22:35:00,1.6398,1.6399,1.6396,1.6397,71500000.0
2008-06-18 22:40:00,1.6398,1.6406,1.6398,1.6403,111500000.0
2008-06-18 22:45:00,1.6403,1.6407,1.6399,1.6399,71200000.0
2008-06-18 22:50:00,1.6398,1.6404,1.6398,1.64,77500000.0
2008-06-18 22:55:00,1.6401,1.6403,1.6397,1.6397,163400000.0
2008-06-18 23:00:00,1.6398,1.6403,1.6396,1.6399,76700000.0
2008-06-18 23:05:00,1.6399,1.6406,1.6399,1.6403,68500000.0
2008-06-18 23:10:00,1.6402,1.6405,1.6401,1.6403,97800000.0
2008-06-18 23:15:00,1.6404,1.6404,1.6397,1.64,116400000.0
2008-06-18 23:20:00,1.64,1.6404,1.6398,1.6401,100200000.0
2008-06-18 23:25:00,1.6401,1.6401,1.6397,1.6399,55300000.0
2008-06-18 23:30:00,1.6399,1.6405,1.6397,1.6403,97700000.0
2008-06-18 23:35:00,1.6403,1.6408,1.6403,1.6408,178200000.0
2008-06-18 23:40:00,1.6408,1.6411,1.6404,1.641,138100000.0
2008-06-18 23:45:00,1.641,1.6411,1.6407,1.6411,142700000.0
2008-06-18 23:50:00,1.6411,1.6413,1.64065,1.641,101600000.0
2008-06-18 23:55:00,1.641,1.6412,1.6408,1.641,50700000.0
2008-06-19 00:00:00,1.641,1.6414,1.641,1.6414,92300000.0
2008-06-19 00:05:00,1.6414,1.6424,1.6414,1.642,113400000.0
2008-06-19 00:10:00,1.642,1.6421,1.6417,1.6417,89100000.0
2008-06-19 00:15:00,1.6417,1.6421,1.6415,1.6417,116600000.0
2008-06-19 00:20:00,1.6417,1.642,1.6415,1.6418,95200000.0
2008-06-19 00:25:00,1.6419,1.642,1.6417,1.6418,94100000.0
2008-06-19 00:30:00,1.6416,1.6417,1.6412,1.64125,101400000.0
2008-06-19 00:35:00,1.64125,1.6417,1.6412,1.6417,76000000.0
2008-06-19 00:40:00,1.6415,1.6419,1.6415,1.6419,148300000.0
2008-06-19 00:45:00,1.6418,1.6424,1.6416,1.6419,445000000.0
2008-06-19 00:50:00,1.6418,1.6422,1.6418,1.6422,123300000.0
2008-06-19 00:55:00,1.642,1.6428,1.6419,1.6419,302300000.0
2008-06-19 01:00:00,1.6419,1.6428,1.6419,1.6425,387900000.0
2008-06-19 01:05:00,1.6424,1.6426,1.6423,1.6426,198200000.0
2008-06-19 01:10:00,1.6426,1.6436,1.6425,1.6436,531200000.0
2008-06-19 01:15:00,1.6436,1.6442,1.6435,1.644,192100000.0
2008-06-19 01:20:00,1.644,1.6444,1.6436,1.6438,299400000.0
2008-06-19 01:25:00,1.6438,1.6442,1.6438,1.6441,179400000.0
2008-06-19 01:30:00,1.6441,1.645,1.6438,1.6447,374900000.0
2008-06-19 01:35:00,1.6445,1.6449,1.6439,1.6441,460500000.0
2008-06-19 01:40:00,1.6441,1.6443,1.6436,1.6441,340400000.0
2008-06-19 01:45:00,1.6441,1.6444,1.6439,1.6441,144300000.0
2008-06-19 01:50:00,1.6441,1.6445,1.6432,1.6435,1131500000.0
2008-06-19 01:55:00,1.6435,1.6438,1.6434,1.6436,296000000.0
2008-06-19 02:00:00,1.6436,1.6454,1.6433,1.6447,1280000000.0
2008-06-19 02:05:00,1.6447,1.6449,1.6441,1.6447,388900000.0
2008-06-19 02:10:00,1.6447,1.6454,1.6445,1.6451,414400000.0
2008-06-19 02:15:00,1.6451,1.6451,1.6439,1.6444,414000000.0
2008-06-19 02:20:00,1.6444,1.6447,1.6443,1.6447,357200000.0
2008-06-19 02:25:00,1.6447,1.6451,1.6445,1.6447,240900000.0
2008-06-19 02:30:00,1.6447,1.6462,1.6445,1.6459,567600000.0
2008-06-19 02:35:00,1.6459,1.6462,1.6457,1.6461,239100000.0
2008-06-19 02:40:00,1.6461,1.6471,1.6461,1.647,551400000.0
2008-06-19 02:45:00,1.647,1.6474,1.6465,1.6469,341000000.0
2008-06-19 02:50:00,1.6469,1.6473,1.6467,1.6469,498500000.0
2008-06-19 02:55:00,1.6469,1.6469,1.6454,1.6454,836500000.0
2008-06-19 03:00:00,1.6454,1.6457,1.6447,1.6449,830500000.0
2008-06-19 03:05:00,1.6449,1.6454,1.6442,1.6444,605700000.0
2008-06-19 03:10:00,1.6444,1.6451,1.6443,1.645,403000000.0
2008-06-19 03:15:00,1.645,1.6451,1.6439,1.6447,433500000.0
2008-06-19 03:20:00,1.6446,1.6449,1.6441,1.6441,249500000.0
2008-06-19 03:25:00,1.6441,1.6444,1.6437,1.6442,238900000.0
2008-06-19 03:30:00,1.6442,1.6443,1.6438,1.644,100300000.0
2008-06-19 03:35:00,1.644,1.6443,1.6439,1.6443,238700000.0
2008-06-19 03:40:00,1.6443,1.6447,1.6441,1.6445,178900000.0
2008-06-19 03:45:00,1.6445,1.6451,1.6444,1.6449,260000000.0
2008-06-19 03:50:00,1.6449,1.6453,1.6446,1.6451,643000000.0
2008-06-19 03:55:00,1.6452,1.6458,1.6449,1.6455,416200000.0
2008-06-19 04:00:00,1.6455,1.6456,1.6448,1.6449,610800000.0
2008-06-19 04:05:00,1.6449,1.645,1.6444,1.6445,349400000.0
2008-06-19 04:10:00,1.6445,1.6448,1.6445,1.6445,168100000.0
2008-06-19 04:15:00,1.6445,1.6447,1.6443,1.6444,198000000.0
2008-06-19 04:20:00,1.6446,1.645,1.6445,1.6449,149200000.0
2008-06-19 04:25:00,1.6449,1.6449,1.6442,1.6446,254600000.0
2008-06-19 04:30:00,1.6446,1.6447,1.6442,1.6445,207800000.0
2008-06-19 04:35:00,1.6445,1.645,1.6443,1.6443,134900000.0
2008-06-19 04:40:00,1.6443,1.6449,1.6443,1.6447,75200000.0
2008-06-19 04:45:00,1.6447,1.6447,1.6444,1.6446,115500000.0
2008-06-19 04:50:00,1.6445,1.6445,1.6438,1.644,241700000.0
2008-06-19 04:55:00,1.6439,1.6441,1.6437,1.6441,149800000.0
2008-06-19 05:00:00,1.6441,1.6443,1.6439,1.6441,102700000.0
2008-06-19 05:05:00,1.6441,1.6449,1.6441,1.6447,120300000.0
2008-06-19 05:10:00,1.6447,1.6448,1.6443,1.6443,110500000.0
2008-06-19 05:15:00,1.6442,1.6446,1.644,1.644,216600000.0
2008-06-19 05:20:00,1.644,1.6444,1.644,1.6442,328600000.0
2008-06-19 05:25:00,1.6442,1.6444,1.6439,1.6439,293000000.0
2008-06-19 05:30:00,1.6439,1.6441,1.6435,1.6435,290200000.0
2008-06-19 05:35:00,1.6435,1.6438,1.6427,1.6433,407600000.0
2008-06-19 05:40:00,1.6433,1.6437,1.6431,1.6433,291500000.0
2008-06-19 05:45:00,1.6434,1.6437,1.6433,1.6433,190200000.0
2008-06-19 05:50:00,1.6433,1.6433,1.6427,1.643,377300000.0
2008-06-19 05:55:00,1.643,1.6434,1.6429,1.6433,163400000.0
2008-06-19 06:00:00,1.6433,1.644,1.6431,1.6432,394600000.0
2008-06-19 06:05:00,1.6432,1.6439,1.6428,1.6435,386800000.0
2008-06-19 06:10:00,1.6435,1.6435,1.6429,1.6433,210600000.0
2008-06-19 06:15:00,1.6433,1.6434,1.6427,1.6432,268800000.0
2008-06-19 06:20:00,1.6432,1.6435,1.6426,1.6429,256800000.0
2008-06-19 06:25:00,1.6429,1.6431,1.6427,1.6429,178400000.0
2008-06-19 06:30:00,1.6429,1.643,1.6424,1.6429,202800000.0
2008-06-19 06:35:00,1.6429,1.643,1.6427,1.643,190500000.0
2008-06-19 06:40:00,1.643,1.6437,1.643,1.6431,156600000.0
2008-06-19 06:45:00,1.6431,1.6432,1.6426,1.6428,95400000.0
2008-06-19 06:50:00,1.6428,1.6432,1.6426,1.6426,186700000.0
2008-06-19 06:55:00,1.6426,1.6429,1.6426,1.6429,76900000.0
2008-06-19 07:00:00,1.643,1.6433,1.6428,1.6433,210800000.0
2008-06-19 07:05:00,1.6434,1.6439,1.6433,1.6436,146500000.0
2008-06-19 07:10:00,1.6436,1.6439,1.6434,1.6434,275400000.0
2008-06-19 07:15:00,1.6434,1.6436,1.6431,1.6434,227100000.0
2008-06-19 07:20:00,1.6434,1.6436,1.6431,1.6434,165000000.0
2008-06-19 07:25:00,1.6434,1.644,1.6433,1.6437,205800000.0
2008-06-19 07:30:00,1.6437,1.6445,1.6436,1.644,379600000.0
2008-06-19 07:35:00,1.6441,1.6444,1.6436,1.6437,289100000.0
2008-06-19 07:40:00,1.6437,1.6442,1.6435,1.6438,250900000.0
2008-06-19 07:45:00,1.6438,1.6441,1.6434,1.6437,342800000.0
2008-06-19 07:50:00,1.6437,1.6446,1.6436,1.6439,345900000.0
2008-06-19 07:55:00,1.6439,1.6444,1.6435,1.6439,416100000.0
2008-06-19 08:00:00,1.6439,1.6444,1.6438,1.644,495300000.0
2008-06-19 08:05:00,1.644,1.6446,1.6437,1.6445,462100000.0
2008-06-19 08:10:00,1.6445,1.6447,1.644,1.6443,392100000.0
2008-06-19 08:15:00,1.6443,1.6447,1.644,1.6442,316300000.0
2008-06-19 08:20:00,1.6442,1.6442,1.6434,1.6438,508000000.0
2008-06-19 08:25:00,1.6438,1.6443,1.6437,1.6438,401200000.0
2008-06-19 08:30:00,1.6438,1.6443,1.6434,1.6441,691700000.0
2008-06-19 08:35:00,1.6441,1.6443,1.6431,1.6437,846900000.0
2008-06-19 08:40:00,1.6438,1.6438,1.6429,1.643,685700000.0
2008-06-19 08:45:00,1.6429,1.6447,1.6427,1.6447,842200000.0
2008-06-19 08:50:00,1.6446,1.6447,1.6437,1.6441,984500000.0
2008-06-19 08:55:00,1.64405,1.6445,1.6435,1.6443,1448900000.0
2008-06-19 09:00:00,1.6443,1.6448,1.6436,1.6439,1086200000.0
2008-06-19 09:05:00,1.6439,1.6444,1.6431,1.6432,1162000000.0
2008-06-19 09:10:00,1.6432,1.6434,1.642,1.6423,809000000.0
2008-06-19 09:15:00,1.6423,1.6426,1.6418,1.6419,858100000.0
2008-06-19 09:20:00,1.6419,1.6426,1.6412,1.6422,598500000.0
2008-06-19 09:25:00,1.6422,1.6425,1.6417,1.6423,674700000.0
2008-06-19 09:30:00,1.6423,1.6426,1.6407,1.6415,1228200000.0
2008-06-19 09:35:00,1.6414,1.6419,1.6409,1.6411,1355200000.0
2008-06-19 09:40:00,1.6411,1.6416,1.6406,1.6412,1247900000.0
2008-06-19 09:45:00,1.6412,1.6415,1.6404,1.6413,956800000.0
2008-06-19 09:50:00,1.6412,1.6416,1.6403,1.6409,1251700000.0
2008-06-19 09:55:00,1.6409,1.6412,1.6401,1.6405,766600000.0
2008-06-19 10:00:00,1.6405,1.6409,1.6398,1.6398,828200000.0
2008-06-19 10:05:00,1.6398,1.6407,1.6397,1.64,1354800000.0
2008-06-19 10:10:00,1.6403,1.6403,1.6388,1.6394,1309700000.0
2008-06-19 10:15:00,1.6394,1.6399,1.6391,1.6394,760900000.0
2008-06-19 10:20:00,1.6394,1.6398,1.6392,1.6393,966800000.0
2008-06-19 10:25:00,1.6393,1.6396,1.6389,1.6393,749800000.0
2008-06-19 10:30:00,1.6394,1.6396,1.638,1.6394,1241200000.0
2008-06-19 10:35:00,1.6394,1.64,1.6384,1.6388,1160000000.0
2008-06-19 10:40:00,1.6388,1.6389,1.6381,1.6387,1469700000.0
2008-06-19 10:45:00,1.6388,1.6394,1.6386,1.6393,1125100000.0
2008-06-19 10:50:00,1.6392,1.6393,1.6379,1.6382,1074700000.0
2008-06-19 10:55:00,1.6382,1.6386,1.6376,1.6381,704700000.0
2008-06-19 11:00:00,1.6381,1.6385,1.6372,1.6376,958900000.0
2008-06-19 11:05:00,1.6376,1.6381,1.6373,1.6378,841300000.0
2008-06-19 11:10:00,1.6378,1.6383,1.6371,1.6371,932500000.0
2008-06-19 11:15:00,1.6371,1.6375,1.6369,1.6372,1052300000.0
2008-06-19 11:20:00,1.6372,1.6374,1.6367,1.6373,1001800000.0
2008-06-19 11:25:00,1.6373,1.6381,1.6372,1.6375,902500000.0
2008-06-19 11:30:00,1.6375,1.6376,1.6367,1.6368,620200000.0
2008-06-19 11:35:00,1.6368,1.6371,1.6363,1.6364,608300000.0
2008-06-19 11:40:00,1.6365,1.6367,1.6362,1.6364,538700000.0
2008-06-19 11:45:00,1.6364,1.6366,1.6356,1.6359,780000000.0
2008-06-19 11:50:00,1.6359,1.6362,1.6353,1.6357,703500000.0
2008-06-19 11:55:00,1.6359,1.636,1.6355,1.6355,508200000.0
2008-06-19 12:00:00,1.6356,1.6363,1.6352,1.6361,735500000.0
2008-06-19 12:05:00,1.6361,1.6361,1.6355,1.6359,668900000.0
2008-06-19 12:10:00,1.6359,1.6362,1.6355,1.6357,625400000.0
2008-06-19 12:15:00,1.6357,1.6357,1.6353,1.6355,613400000.0
2008-06-19 12:20:00,1.6355,1.636,1.6354,1.636,509000000.0
2008-06-19 12:25:00,1.636,1.6366,1.636,1.6364,444700000.0
2008-06-19 12:30:00,1.6364,1.637,1.6361,1.6364,634100000.0
2008-06-19 12:35:00,1.6365,1.6369,1.6358,1.636,602900000.0
2008-06-19 12:40:00,1.636,1.6364,1.6351,1.6352,600000000.0
2008-06-19 12:45:00,1.6352,1.6355,1.6348,1.6351,455700000.0
2008-06-19 12:50:00,1.6351,1.6353,1.6342,1.6347,571600000.0
2008-06-19 12:55:00,1.6347,1.6347,1.6339,1.6347,485700000.0
2008-06-19 13:00:00,1.6347,1.6349,1.6339,1.6344,392400000.0
2008-06-19 13:05:00,1.6344,1.6349,1.6341,1.6348,858600000.0
2008-06-19 13:10:00,1.6348,1.635,1.634,1.635,581100000.0
2008-06-19 13:15:00,1.635,1.6362,1.6348,1.6351,849600000.0
2008-06-19 13:20:00,1.635,1.6361,1.635,1.6351,918500000.0
2008-06-19 13:25:00,1.6351,1.6353,1.6348,1.6349,459600000.0
2008-06-19 13:30:00,1.635,1.6361,1.6348,1.636,1116500000.0
2008-06-19 13:35:00,1.636,1.6364,1.6353,1.6353,914100000.0
2008-06-19 13:40:00,1.6353,1.6357,1.6345,1.6346,749100000.0
2008-06-19 13:45:00,1.6346,1.6349,1.6333,1.6334,998300000.0
2008-06-19 13:50:00,1.6334,1.6336,1.6324,1.633,745500000.0
2008-06-19 13:55:00,1.633,1.6339,1.6328,1.6338,733200000.0
2008-06-19 14:00:00,1.6338,1.6339,1.6332,1.6336,746800000.0
2008-06-19 14:05:00,1.6336,1.6342,1.6333,1.6339,822000000.0
2008-06-19 14:10:00,1.634,1.6345,1.6335,1.6345,851500000.0
2008-06-19 14:15:00,1.6345,1.6349,1.6342,1.6346,992200000.0
2008-06-19 14:20:00,1.6346,1.6349,1.6343,1.6347,1268400000.0
2008-06-19 14:25:00,1.6347,1.6348,1.6331,1.6331,863100000.0
2008-06-19 14:30:00,1.6333,1.6344,1.633,1.6333,1268000000.0
2008-06-19 14:35:00,1.6333,1.6339,1.6326,1.6336,1257100000.0
2008-06-19 14:40:00,1.6336,1.6341,1.6331,1.6339,1143300000.0
2008-06-19 14:45:00,1.6338,1.6347,1.6337,1.6343,976900000.0
2008-06-19 14:50:00,1.6343,1.6351,1.6341,1.6342,991500000.0
2008-06-19 14:55:00,1.6343,1.6358,1.6342,1.6354,1250500000.0
2008-06-19 15:00:00,1.6355,1.6359,1.6348,1.6351,1034200000.0
2008-06-19 15:05:00,1.6351,1.6353,1.6342,1.6342,1239000000.0
2008-06-19 15:10:00,1.6343,1.635,1.6341,1.635,447100000.0
2008-06-19 15:15:00,1.635,1.635,1.6339,1.6343,1003900000.0
2008-06-19 15:20:00,1.6343,1.6344,1.6337,1.6337,1066200000.0
2008-06-19 15:25:00,1.6336,1.6344,1.6332,1.6343,1212000000.0
2008-06-19 15:30:00,1.63435,1.6345,1.6331,1.6338,1501000000.0
2008-06-19 15:35:00,1.6339,1.6346,1.6336,1.6344,1482700000.0
2008-06-19 15:40:00,1.6345,1.635,1.6341,1.6348,1130300000.0
2008-06-19 15:45:00,1.6347,1.6351,1.6339,1.6339,804400000.0
2008-06-19 15:50:00,1.6339,1.6346,1.6338,1.6341,665400000.0
2008-06-19 15:55:00,1.6341,1.6343,1.6328,1.633,1328300000.0
2008-06-19 16:00:00,1.6328,1.6356,1.6328,1.6339,1638300000.0
2008-06-19 16:05:00,1.6339,1.6346,1.6336,1.6337,1381000000.0
2008-06-19 16:10:00,1.6337,1.6343,1.6334,1.6339,1124000000.0
2008-06-19 16:15:00,1.6339,1.6346,1.6337,1.6342,1240600000.0
2008-06-19 16:20:00,1.6342,1.6342,1.6328,1.6332,1209500000.0
2008-06-19 16:25:00,1.6332,1.6341,1.6332,1.6341,926100000.0
2008-06-19 16:30:00,1.6341,1.6342,1.6325,1.6326,850000000.0
2008-06-19 16:35:00,1.6325,1.6329,1.6314,1.6322,986900000.0
2008-06-19 16:40:00,1.6321,1.6324,1.63125,1.6314,657800000.0
2008-06-19 16:45:00,1.6313,1.6323,1.6312,1.6322,894600000.0
2008-06-19 16:50:00,1.6322,1.6322,1.6309,1.6312,1146900000.0
2008-06-19 16:55:00,1.6312,1.632,1.6307,1.6318,1123700000.0
2008-06-19 17:00:00,1.6319,1.6324,1.6313,1.6317,1067300000.0
2008-06-19 17:05:00,1.6317,1.6324,1.6315,1.6318,994400000.0
2008-06-19 17:10:00,1.6318,1.6322,1.6316,1.6319,1145100000.0
2008-06-19 17:15:00,1.6319,1.6322,1.6312,1.6317,1027600000.0
2008-06-19 17:20:00,1.6317,1.6323,1.6316,1.6318,757200000.0
2008-06-19 17:25:00,1.6318,1.6325,1.6314,1.6315,1476400000.0
2008-06-19 17:30:00,1.6315,1.6319,1.631,1.6314,783300000.0
2008-06-19 17:35:00,1.6314,1.6322,1.63135,1.6322,583400000.0
2008-06-19 17:40:00,1.6322,1.6331,1.632,1.633,654100000.0
2008-06-19 17:45:00,1.633,1.633,1.632,1.6321,758400000.0
2008-06-19 17:50:00,1.6322,1.6323,1.632,1.6322,511000000.0
2008-06-19 17:55:00,1.6322,1.6326,1.6317,1.6317,860400000.0
2008-06-19 18:00:00,1.6317,1.6325,1.6315,1.6321,451400000.0
2008-06-19 18:05:00,1.632,1.632,1.6314,1.6319,569500000.0
2008-06-19 18:10:00,1.6318,1.6323,1.6315,1.6319,510200000.0
2008-06-19 18:15:00,1.6319,1.632,1.6316,1.6319,360100000.0
2008-06-19 18:20:00,1.6318,1.632,1.6314,1.6315,319000000.0
2008-06-19 18:25:00,1.6315,1.6317,1.6312,1.6316,368600000.0
2008-06-19 18:30:00,1.6315,1.6316,1.6312,1.6314,170900000.0
2008-06-19 18:35:00,1.6315,1.6321,1.6313,1.6317,238000000.0
2008-06-19 18:40:00,1.6317,1.6318,1.6314,1.6316,130200000.0
2008-06-19 18:45:00,1.6315,1.632,1.6313,1.6318,238900000.0
2008-06-19 18:50:00,1.6317,1.6319,1.6313,1.6318,375800000.0
2008-06-19 18:55:00,1.6318,1.6328,1.6318,1.6327,178000000.0
2008-06-19 19:00:00,1.6327,1.633,1.6322,1.6322,317000000.0
2008-06-19 19:05:00,1.6323,1.6324,1.6321,1.6322,243200000.0
2008-06-19 19:10:00,1.6322,1.6322,1.6297,1.6299,636200000.0
2008-06-19 19:15:00,1.6299,1.63,1.6292,1.6298,450000000.0
2008-06-19 19:20:00,1.63,1.6301,1.6287,1.6287,298800000.0
2008-06-19 19:25:00,1.6287,1.6292,1.6285,1.629,277700000.0
2008-06-19 19:30:00,1.629,1.6294,1.6286,1.6287,292700000.0
2008-06-19 19:35:00,1.6287,1.6292,1.6283,1.6292,278500000.0
2008-06-19 19:40:00,1.6292,1.6296,1.6291,1.6296,167500000.0
2008-06-19 19:45:00,1.6296,1.6299,1.6292,1.6296,291400000.0
2008-06-19 19:50:00,1.6296,1.6301,1.6293,1.6294,421900000.0
2008-06-19 19:55:00,1.6295,1.6299,1.6294,1.6295,281500000.0
2008-06-19 20:00:00,1.6296,1.6301,1.6292,1.6292,233800000.0
2008-06-19 20:05:00,1.6293,1.6298,1.6293,1.6295,268500000.0
2008-06-19 20:10:00,1.6296,1.6299,1.6294,1.6296,121600000.0
2008-06-19 20:15:00,1.6296,1.6299,1.6293,1.6294,213500000.0
2008-06-19 20:20:00,1.6293,1.6297,1.6289,1.6294,235600000.0
2008-06-19 20:25:00,1.629,1.6294,1.6277,1.6281,344700000.0
2008-06-19 20:30:00,1.6279,1.6283,1.6276,1.6276,329500000.0
2008-06-19 20:35:00,1.6276,1.6281,1.6276,1.6278,154300000.0
2008-06-19 20:40:00,1.6278,1.6283,1.6278,1.628,145700000.0
2008-06-19 20:45:00,1.628,1.6289,1.628,1.6285,210400000.0
2008-06-19 20:50:00,1.6285,1.6288,1.628,1.6281,207500000.0
2008-06-19 20:55:00,1.6281,1.6288,1.628,1.6288,214900000.0
2008-06-19 21:00:00,1.6287,1.6287,1.6282,1.6286,115300000.0
2008-06-19 21:05:00,1.6286,1.6289,1.6283,1.6285,177500000.0
2008-06-19 21:10:00,1.6285,1.6291,1.6284,1.6291,101300000.0
2008-06-19 21:15:00,1.6291,1.6292,1.6288,1.6289,61600000.0
2008-06-19 21:20:00,1.6288,1.629,1.6285,1.6287,113400000.0
2008-06-19 21:25:00,1.6286,1.6289,1.6284,1.6289,128600000.0
2008-06-19 21:30:00,1.6289,1.6289,1.6284,1.6284,227400000.0
2008-06-19 21:35:00,1.6283,1.6287,1.6282,1.6285,153200000.0
2008-06-19 21:40:00,1.6284,1.6286,1.6282,1.6283,191000000.0
2008-06-19 21:45:00,1.6283,1.6288,1.628,1.6286,143500000.0
2008-06-19 21:50:00,1.6287,1.6289,1.6284,1.6285,141600000.0
2008-06-19 21:55:00,1.6285,1.629,1.62835,1.6288,187200000.0
2008-06-19 22:00:00,1.6288,1.6288,1.62835,1.6287,108700000.0
2008-06-19 22:05:00,1.6287,1.6294,1.6286,1.6292,77800000.0
2008-06-19 22:10:00,1.6291,1.6302,1.6291,1.6297,129800000.0
2008-06-19 22:15:00,1.6298,1.6303,1.6297,1.63,122400000.0
2008-06-19 22:20:00,1.62985,1.6303,1.6296,1.6298,108400000.0
2008-06-19 22:25:00,1.6299,1.63,1.6296,1.6298,212200000.0
2008-06-19 22:30:00,1.6298,1.6299,1.6295,1.6296,202900000.0
2008-06-19 22:35:00,1.6296,1.6297,1.6294,1.6295,146700000.0
2008-06-19 22:40:00,1.6296,1.6303,1.6296,1.63,146200000.0
2008-06-19 22:45:00,1.63,1.6302,1.6297,1.6297,117300000.0
2008-06-19 22:50:00,1.6297,1.6301,1.6295,1.6297,114000000.0
2008-06-19 22:55:00,1.6298,1.6306,1.6295,1.6295,181300000.0
2008-06-19 23:00:00,1.6296,1.6299,1.6291,1.6297,113000000.0
2008-06-19 23:05:00,1.6298,1.6307,1.6296,1.6303,86100000.0
2008-06-19 23:10:00,1.6301,1.6307,1.6299,1.6306,142500000.0
2008-06-19 23:15:00,1.6308,1.6311,1.63,1.6308,93100000.0
2008-06-19 23:20:00,1.6308,1.631,1.6303,1.6305,213100000.0
2008-06-19 23:25:00,1.6306,1.6309,1.6295,1.6309,243600000.0
2008-06-19 23:30:00,1.631,1.6321,1.63095,1.631,118700000.0
2008-06-19 23:35:00,1.631,1.63175,1.63095,1.63175,76300000.0
2008-06-19 23:40:00,1.6315,1.6319,1.6315,1.6317,77300000.0
2008-06-19 23:45:00,1.6316,1.6323,1.6311,1.6323,126800000.0
2008-06-19 23:50:00,1.632,1.6324,1.63165,1.6317,177700000.0
2008-06-19 23:55:00,1.6316,1.63185,1.6313,1.6317,92500000.0
2008-06-20 00:00:00,1.6317,1.6321,1.6316,1.6319,103000000.0
2008-06-20 00:05:00,1.6319,1.6323,1.6318,1.632,116300000.0
2008-06-20 00:10:00,1.6324,1.6324,1.6315,1.6316,178300000.0
2008-06-20 00:15:00,1.6316,1.6319,1.6315,1.6316,56200000.0
2008-06-20 00:20:00,1.6315,1.632,1.63135,1.63195,185100000.0
2008-06-20 00:25:00,1.63205,1.6327,1.63185,1.6324,322900000.0
2008-06-20 00:30:00,1.6324,1.633,1.6323,1.63245,234200000.0
2008-06-20 00:35:00,1.63245,1.6331,1.6324,1.63265,264400000.0
2008-06-20 00:40:00,1.63265,1.633,1.6324,1.6329,292700000.0
2008-06-20 00:45:00,1.6329,1.6334,1.6324,1.6326,218600000.0
2008-06-20 00:50:00,1.6326,1.633,1.6326,1.6328,107300000.0
2008-06-20 00:55:00,1.6329,1.6331,1.6326,1.6327,132300000.0
2008-06-20 01:00:00,1.6327,1.633,1.6325,1.6328,92700000.0
2008-06-20 01:05:00,1.6328,1.6328,1.6323,1.6323,141200000.0
2008-06-20 01:10:00,1.6325,1.6325,1.6319,1.6323,102800000.0
2008-06-20 01:15:00,1.6324,1.6325,1.6319,1.6319,87900000.0
2008-06-20 01:20:00,1.6319,1.6324,1.6319,1.6322,93500000.0
2008-06-20 01:25:00,1.6321,1.6327,1.632,1.6325,61900000.0
2008-06-20 01:30:00,1.6327,1.6328,1.6324,1.6327,112000000.0
2008-06-20 01:35:00,1.6327,1.6327,1.6322,1.6324,118300000.0
2008-06-20 01:40:00,1.6324,1.6329,1.6321,1.6321,71000001.0
2008-06-20 01:45:00,1.632,1.6324,1.6314,1.6314,151300000.0
2008-06-20 01:50:00,1.6314,1.6316,1.62995,1.6306,363400000.0
2008-06-20 01:55:00,1.6306,1.6312,1.6305,1.631,266800000.0
2008-06-20 02:00:00,1.631,1.6319,1.6309,1.6315,283300000.0
2008-06-20 02:05:00,1.6314,1.632,1.6313,1.6318,193700000.0
2008-06-20 02:10:00,1.6316,1.6323,1.6312,1.6315,240300000.0
2008-06-20 02:15:00,1.6316,1.6318,1.6315,1.6318,83800000.0
2008-06-20 02:20:00,1.6317,1.6318,1.6312,1.6313,87500000.0
2008-06-20 02:25:00,1.6314,1.6322,1.6314,1.6318,181200000.0
2008-06-20 02:30:00,1.6317,1.6322,1.6317,1.632,118400000.0
2008-06-20 02:35:00,1.6321,1.6322,1.6318,1.632,131400000.0
2008-06-20 02:40:00,1.632,1.6323,1.63185,1.6321,56800000.0
2008-06-20 02:45:00,1.63205,1.6322,1.6318,1.6318,223700000.0
2008-06-20 02:50:00,1.6318,1.6321,1.6315,1.6319,327800000.0
2008-06-20 02:55:00,1.6318,1.6322,1.6316,1.6318,267000000.0
2008-06-20 03:00:00,1.6318,1.6318,1.6307,1.6308,213500000.0
2008-06-20 03:05:00,1.6308,1.631,1.6306,1.631,157300000.0
2008-06-20 03:10:00,1.6308,1.6322,1.6308,1.6315,302900000.0
2008-06-20 03:15:00,1.6315,1.632,1.6315,1.6317,158500000.0
2008-06-20 03:20:00,1.6317,1.6321,1.63135,1.6316,345800000.0
2008-06-20 03:25:00,1.6317,1.6324,1.6313,1.632,574500000.0
2008-06-20 03:30:00,1.632,1.6327,1.632,1.6327,374900000.0
2008-06-20 03:35:00,1.6327,1.6328,1.6322,1.6325,377600000.0
2008-06-20 03:40:00,1.6325,1.6327,1.6322,1.6322,230800000.0
2008-06-20 03:45:00,1.6322,1.6323,1.6317,1.632,280200000.0
2008-06-20 03:50:00,1.632,1.6325,1.6319,1.6323,368500000.0
2008-06-20 03:55:00,1.6322,1.6324,1.6319,1.6321,395000000.0
2008-06-20 04:00:00,1.6321,1.6325,1.632,1.6325,403600000.0
2008-06-20 04:05:00,1.6324,1.6324,1.63185,1.6324,173900000.0
2008-06-20 04:10:00,1.6323,1.6326,1.632,1.6322,300200000.0
2008-06-20 04:15:00,1.6322,1.6326,1.63205,1.6325,486700000.0
2008-06-20 04:20:00,1.63245,1.63245,1.6317,1.6317,368800000.0
2008-06-20 04:25:00,1.6317,1.632,1.6316,1.6318,392100000.0
2008-06-20 04:30:00,1.6317,1.6322,1.6317,1.6319,194400000.0
2008-06-20 04:35:00,1.6319,1.632,1.6315,1.6315,201300000.0
2008-06-20 04:40:00,1.6316,1.6317,1.63145,1.6315,338900000.0
2008-06-20 04:45:00,1.6315,1.6317,1.6312,1.6316,329700000.0
2008-06-20 04:50:00,1.6316,1.6318,1.6315,1.63175,222500000.0
2008-06-20 04:55:00,1.6318,1.6319,1.6315,1.6319,115900000.0
2008-06-20 05:00:00,1.6319,1.6319,1.6315,1.63175,113200000.0
2008-06-20 05:05:00,1.6317,1.6319,1.6315,1.6319,445700000.0
2008-06-20 05:10:00,1.6318,1.6322,1.6317,1.6322,223100000.0
2008-06-20 05:15:00,1.6322,1.6322,1.6315,1.6317,158700000.0
2008-06-20 05:20:00,1.6317,1.632,1.6315,1.6317,367300000.0
2008-06-20 05:25:00,1.6317,1.6318,1.6315,1.6315,313700000.0
2008-06-20 05:30:00,1.6314,1.6318,1.6312,1.6317,175000000.0
2008-06-20 05:35:00,1.6317,1.6318,1.6315,1.6317,176200000.0
2008-06-20 05:40:00,1.6317,1.6318,1.6316,1.6316,70300000.0
2008-06-20 05:45:00,1.6317,1.6321,1.6316,1.6319,282500000.0
2008-06-20 05:50:00,1.632,1.632,1.6317,1.6317,140100000.0
2008-06-20 05:55:00,1.6317,1.632,1.6316,1.6318,169400000.0
2008-06-20 06:00:00,1.6319,1.6322,1.6317,1.632,135300000.0
2008-06-20 06:05:00,1.632,1.6321,1.6312,1.6312,166100000.0
2008-06-20 06:10:00,1.6312,1.6316,1.6309,1.63095,381100000.0
2008-06-20 06:15:00,1.631,1.6313,1.6308,1.6309,284300000.0
2008-06-20 06:20:00,1.631,1.6312,1.6307,1.6311,203700000.0
2008-06-20 06:25:00,1.6311,1.6312,1.6308,1.631,234100000.0
2008-06-20 06:30:00,1.631,1.6314,1.6309,1.6314,229700000.0
2008-06-20 06:35:00,1.6314,1.6316,1.6311,1.63115,139200000.0
2008-06-20 06:40:00,1.63105,1.6313,1.631,1.6311,108900000.0
2008-06-20 06:45:00,1.6311,1.6313,1.6308,1.631,286000000.0
2008-06-20 06:50:00,1.6311,1.6314,1.63045,1.6308,266400000.0
2008-06-20 06:55:00,1.6308,1.6309,1.6303,1.6304,162900000.0
2008-06-20 07:00:00,1.6304,1.6305,1.6303,1.6305,122900000.0
2008-06-20 07:05:00,1.6304,1.6306,1.6301,1.6301,126300000.0
2008-06-20 07:10:00,1.6301,1.6303,1.6297,1.6297,142800000.0
2008-06-20 07:15:00,1.6297,1.6304,1.6297,1.63,384400000.0
2008-06-20 07:20:00,1.63,1.6313,1.63,1.6311,359600000.0
2008-06-20 07:25:00,1.6311,1.6312,1.6305,1.6308,512100000.0
2008-06-20 07:30:00,1.6308,1.6312,1.6305,1.6308,407200000.0
2008-06-20 07:35:00,1.6308,1.6317,1.6307,1.6315,516700000.0
2008-06-20 07:40:00,1.6315,1.6325,1.6314,1.6321,487500000.0
2008-06-20 07:45:00,1.6321,1.6323,1.63165,1.6318,501500000.0
2008-06-20 07:50:00,1.6318,1.632,1.6315,1.6316,257300000.0
2008-06-20 07:55:00,1.6316,1.6319,1.6315,1.6315,445900000.0
2008-06-20 08:00:00,1.6315,1.63225,1.6314,1.632,498400000.0
2008-06-20 08:05:00,1.6319,1.6323,1.6319,1.6321,550300000.0
2008-06-20 08:10:00,1.6322,1.6323,1.6317,1.632,763000000.0
2008-06-20 08:15:00,1.6321,1.6326,1.6317,1.6319,635200000.0
2008-06-20 08:20:00,1.6319,1.6321,1.6312,1.632,650200000.0
2008-06-20 08:25:00,1.632,1.6321,1.6313,1.6317,770700000.0
2008-06-20 08:30:00,1.6315,1.6319,1.6312,1.6317,860000000.0
2008-06-20 08:35:00,1.6317,1.632,1.6312,1.6314,658200000.0
2008-06-20 08:40:00,1.6314,1.63165,1.6311,1.6315,786300000.0
2008-06-20 08:45:00,1.6313,1.6314,1.631,1.6313,549800000.0
2008-06-20 08:50:00,1.6313,1.6315,1.6309,1.6312,342700000.0
2008-06-20 08:55:00,1.6312,1.6317,1.631,1.6315,308000000.0
2008-06-20 09:00:00,1.63145,1.632,1.6312,1.6318,704900000.0
2008-06-20 09:05:00,1.63175,1.6322,1.63135,1.6321,848600000.0
2008-06-20 09:10:00,1.6321,1.6325,1.6317,1.6323,634200000.0
2008-06-20 09:15:00,1.6323,1.6332,1.63215,1.6328,1085600000.0
2008-06-20 09:20:00,1.6329,1.6331,1.6324,1.6325,742400000.0
2008-06-20 09:25:00,1.6325,1.6326,1.63145,1.6318,1033300000.0
2008-06-20 09:30:00,1.6317,1.6322,1.63165,1.6322,718700000.0
2008-06-20 09:35:00,1.63215,1.6327,1.6319,1.6326,606100000.0
2008-06-20 09:40:00,1.63265,1.633,1.6323,1.6324,776400000.0
2008-06-20 09:45:00,1.6325,1.6337,1.6324,1.6334,921700000.0
2008-06-20 09:50:00,1.6334,1.6336,1.6312,1.6313,1288600000.0
2008-06-20 09:55:00,1.6313,1.6322,1.63115,1.6317,1210800000.0
2008-06-20 10:00:00,1.6318,1.6329,1.6313,1.6327,698200000.0
2008-06-20 10:05:00,1.6327,1.6329,1.6321,1.6321,1247700000.0
2008-06-20 10:10:00,1.6321,1.633,1.63195,1.6326,952600000.0
2008-06-20 10:15:00,1.6326,1.633,1.6321,1.6329,889600000.0
2008-06-20 10:20:00,1.63295,1.6337,1.6325,1.63325,1060500000.0
2008-06-20 10:25:00,1.63335,1.6343,1.63295,1.6335,907500000.0
2008-06-20 10:30:00,1.6335,1.6346,1.63345,1.6343,1028500000.0
2008-06-20 10:35:00,1.6343,1.6352,1.6342,1.6342,1599000000.0
2008-06-20 10:40:00,1.6342,1.6345,1.6339,1.6342,1375000000.0
2008-06-20 10:45:00,1.6342,1.635,1.634,1.6345,1288100000.0
2008-06-20 10:50:00,1.6345,1.6347,1.634,1.63455,728200000.0
2008-06-20 10:55:00,1.6346,1.635,1.6341,1.63465,1360300000.0
2008-06-20 11:00:00,1.63455,1.6349,1.6343,1.6347,682900000.0
2008-06-20 11:05:00,1.63475,1.6349,1.6344,1.63475,611900000.0
2008-06-20 11:10:00,1.6347,1.6356,1.6345,1.6351,1213600000.0
2008-06-20 11:15:00,1.6351,1.63565,1.6346,1.6346,870300000.0
2008-06-20 11:20:00,1.6346,1.6353,1.6343,1.63465,872000000.0
2008-06-20 11:25:00,1.6347,1.6349,1.6335,1.63455,1177400000.0
2008-06-20 11:30:00,1.63465,1.63475,1.6335,1.63385,1084500000.0
2008-06-20 11:35:00,1.6338,1.6345,1.6333,1.6343,779500000.0
2008-06-20 11:40:00,1.6344,1.63535,1.6341,1.6348,1461900000.0
2008-06-20 11:45:00,1.63475,1.6362,1.6347,1.63565,1821299999.0
2008-06-20 11:50:00,1.6356,1.63595,1.6351,1.63525,996300000.0
2008-06-20 11:55:00,1.6353,1.63585,1.6351,1.6358,798800000.0
2008-06-20 12:00:00,1.6358,1.63675,1.6356,1.6364,1020700000.0
2008-06-20 12:05:00,1.6364,1.6373,1.6361,1.6368,1171300000.0
2008-06-20 12:10:00,1.6367,1.6374,1.6364,1.6369,941700000.0
2008-06-20 12:15:00,1.6368,1.6374,1.6367,1.6374,664200000.0
2008-06-20 12:20:00,1.6373,1.6378,1.6367,1.63685,1767500000.0
2008-06-20 12:25:00,1.6368,1.6369,1.63625,1.63645,1355900000.0
2008-06-20 12:30:00,1.6364,1.6371,1.6363,1.6369,831600000.0
2008-06-20 12:35:00,1.63685,1.6375,1.63625,1.6368,1339400000.0
2008-06-20 12:40:00,1.63665,1.637,1.6358,1.6361,1319700000.0
2008-06-20 12:45:00,1.6361,1.6364,1.63585,1.636,979700000.0
2008-06-20 12:50:00,1.636,1.6369,1.6359,1.636,1264300000.0
2008-06-20 12:55:00,1.636,1.6362,1.6355,1.6357,1122800000.0
2008-06-20 13:00:00,1.6357,1.6358,1.63505,1.6353,1395700000.0
2008-06-20 13:05:00,1.6352,1.636,1.6346,1.6349,1267700000.0
2008-06-20 13:10:00,1.6348,1.6359,1.6347,1.6348,1760600000.0
2008-06-20 13:15:00,1.6348,1.6355,1.6348,1.63535,774700000.0
2008-06-20 13:20:00,1.6354,1.6359,1.6351,1.6355,827000000.0
2008-06-20 13:25:00,1.6355,1.6356,1.63475,1.63545,1102100000.0
2008-06-20 13:30:00,1.6354,1.6356,1.6347,1.6349,866700000.0
2008-06-20 13:35:00,1.6349,1.6356,1.6348,1.6351,988100000.0
2008-06-20 13:40:00,1.635,1.6356,1.63445,1.63485,1065700000.0
2008-06-20 13:45:00,1.6348,1.6355,1.6345,1.6346,494100000.0
2008-06-20 13:50:00,1.6346,1.6349,1.6342,1.6345,738999999.0
2008-06-20 13:55:00,1.6344,1.63475,1.6342,1.63475,409100000.0
2008-06-20 14:00:00,1.6347,1.6356,1.6343,1.6344,1106200000.0
2008-06-20 14:05:00,1.6344,1.63545,1.6339,1.6354,1059700000.0
2008-06-20 14:10:00,1.6353,1.6356,1.635,1.635,682300000.0
2008-06-20 14:15:00,1.6348,1.6354,1.6346,1.635,977300000.0
2008-06-20 14:20:00,1.635,1.6361,1.63485,1.636,852200000.0
2008-06-20 14:25:00,1.636,1.636,1.63485,1.6351,787300000.0
2008-06-20 14:30:00,1.6351,1.6357,1.6346,1.6346,1073300000.0
2008-06-20 14:35:00,1.6346,1.6349,1.6342,1.6346,632600000.0
2008-06-20 14:40:00,1.6346,1.6354,1.6343,1.635,918700000.0
2008-06-20 14:45:00,1.6351,1.6358,1.6345,1.63565,900200000.0
2008-06-20 14:50:00,1.6356,1.6359,1.6352,1.6357,813500000.0
2008-06-20 14:55:00,1.6357,1.6358,1.6353,1.6357,882800000.0
2008-06-20 15:00:00,1.6357,1.636,1.6351,1.6355,1124100000.0
2008-06-20 15:05:00,1.63545,1.6364,1.63535,1.6363,1169300000.0
2008-06-20 15:10:00,1.6363,1.637,1.6354,1.6354,1224400000.0
2008-06-20 15:15:00,1.6356,1.63675,1.6355,1.636,1328100000.0
2008-06-20 15:20:00,1.636,1.6371,1.6357,1.636,1368100000.0
2008-06-20 15:25:00,1.636,1.636,1.635,1.6353,1077900000.0
2008-06-20 15:30:00,1.63525,1.6362,1.63515,1.6359,1578300000.0
2008-06-20 15:35:00,1.63585,1.6361,1.6351,1.63575,1516700000.0
2008-06-20 15:40:00,1.6357,1.63645,1.6357,1.6363,902200000.0
2008-06-20 15:45:00,1.63635,1.6366,1.63535,1.6354,1478200000.0
2008-06-20 15:50:00,1.63545,1.63615,1.63525,1.6357,1555800000.0
2008-06-20 15:55:00,1.6357,1.6368,1.6357,1.63655,1567100000.0
2008-06-20 16:00:00,1.6366,1.63805,1.6365,1.6374,1736000000.0
2008-06-20 16:05:00,1.63735,1.6379,1.6367,1.6371,1608100000.0
2008-06-20 16:10:00,1.6371,1.6371,1.6361,1.6364,1315500000.0
2008-06-20 16:15:00,1.6365,1.63725,1.63545,1.63565,1345400000.0
2008-06-20 16:20:00,1.6357,1.6361,1.6351,1.636,1604400000.0
2008-06-20 16:25:00,1.636,1.6367,1.6358,1.6365,1112100000.0
2008-06-20 16:30:00,1.6365,1.6375,1.6364,1.6375,948000000.0
2008-06-20 16:35:00,1.6375,1.6388,1.6371,1.63835,1114300000.0
2008-06-20 16:40:00,1.6383,1.6386,1.6376,1.6379,1359000000.0
2008-06-20 16:45:00,1.6379,1.638,1.637,1.637,1534000000.0
2008-06-20 16:50:00,1.637,1.6375,1.6366,1.6373,1002700000.0
2008-06-20 16:55:00,1.6372,1.6392,1.6368,1.6392,1246400000.0
2008-06-20 17:00:00,1.63895,1.6391,1.6382,1.6385,1146400000.0
2008-06-20 17:05:00,1.6385,1.6393,1.63835,1.6393,1085100000.0
2008-06-20 17:10:00,1.6392,1.6393,1.6383,1.6387,1096600000.0
2008-06-20 17:15:00,1.63865,1.6389,1.6377,1.63785,1016900000.0
2008-06-20 17:20:00,1.6379,1.6384,1.6376,1.638,1020000000.0
2008-06-20 17:25:00,1.638,1.6383,1.6377,1.6382,817900000.0
2008-06-20 17:30:00,1.6382,1.6388,1.6378,1.63805,1440000000.0
2008-06-20 17:35:00,1.6381,1.6385,1.6376,1.6379,651700000.0
2008-06-20 17:40:00,1.63785,1.638,1.6372,1.6376,917000000.0
2008-06-20 17:45:00,1.6376,1.6386,1.6369,1.6384,1231300000.0
2008-06-20 17:50:00,1.6384,1.6392,1.6384,1.6388,693400000.0
2008-06-20 17:55:00,1.6388,1.6388,1.6367,1.6381,1235700000.0
2008-06-20 18:00:00,1.6381,1.6384,1.6372,1.6373,779900000.0
2008-06-20 18:05:00,1.6373,1.6373,1.6363,1.6366,735000000.0
2008-06-20 18:10:00,1.6366,1.637,1.63605,1.6365,783000000.0
2008-06-20 18:15:00,1.6361,1.6371,1.6361,1.637,175400000.0
2008-06-20 18:20:00,1.6371,1.6378,1.637,1.637,624500000.0
2008-06-20 18:25:00,1.637,1.6378,1.6368,1.6374,373600000.0
2008-06-20 18:30:00,1.6374,1.6376,1.6372,1.6375,241100000.0
2008-06-20 18:35:00,1.6375,1.6383,1.6371,1.6379,295600000.0
2008-06-20 18:40:00,1.638,1.638,1.6372,1.6374,126600000.0
2008-06-20 18:45:00,1.6374,1.6377,1.6372,1.6376,295600000.0
2008-06-20 18:50:00,1.6376,1.6376,1.6366,1.6372,160100000.0
2008-06-20 18:55:00,1.6372,1.6373,1.6367,1.6368,267900000.0
2008-06-20 19:00:00,1.63675,1.6368,1.636,1.6365,476600000.0
2008-06-20 19:05:00,1.6365,1.6366,1.636,1.6362,313900000.0
2008-06-20 19:10:00,1.6362,1.6368,1.6356,1.6367,426600000.0
2008-06-20 19:15:00,1.6367,1.6371,1.6362,1.6369,314800000.0
2008-06-20 19:20:00,1.6368,1.6375,1.6368,1.6374,416100000.0
2008-06-20 19:25:00,1.6374,1.6379,1.63715,1.6374,314700000.0
2008-06-20 19:30:00,1.6374,1.6378,1.6366,1.6369,448300000.0
2008-06-20 19:35:00,1.6369,1.6381,1.6369,1.6379,212800000.0
2008-06-20 19:40:00,1.6379,1.6383,1.6375,1.6376,383300000.0
2008-06-20 19:45:00,1.6376,1.6385,1.6373,1.63815,609500000.0
2008-06-20 19:50:00,1.6382,1.6387,1.6378,1.6387,423400000.0
2008-06-20 19:55:00,1.6387,1.6387,1.6376,1.63835,523500000.0
2008-06-20 20:00:00,1.6384,1.63875,1.638,1.6382,436800000.0
2008-06-20 20:05:00,1.6383,1.6391,1.6381,1.6385,398200000.0
2008-06-20 20:10:00,1.6384,1.6387,1.6377,1.6381,238400000.0
2008-06-20 20:15:00,1.638,1.6381,1.6374,1.6378,214400000.0
2008-06-20 20:20:00,1.6377,1.6379,1.6376,1.6376,172200000.0
2008-06-20 20:25:00,1.6375,1.6379,1.6372,1.6378,602200000.0
2008-06-20 20:30:00,1.6378,1.6383,1.6377,1.638,340300000.0
2008-06-20 20:35:00,1.638,1.6388,1.638,1.6382,379700000.0
2008-06-20 20:40:00,1.6382,1.6384,1.6373,1.6377,371100000.0
2008-06-20 20:45:00,1.6376,1.638,1.6372,1.6372,233400000.0
2008-06-20 20:50:00,1.6372,1.6374,1.6367,1.6372,304600000.0
2008-06-20 20:55:00,1.6374,1.6379,1.63695,1.6378,370800000.0
2008-06-20 21:00:00,1.6378,1.638,1.637,1.6375,463700000.0
2008-06-20 21:05:00,1.6375,1.6379,1.637,1.6379,370900000.0
2008-06-20 21:10:00,1.6378,1.6382,1.6375,1.6379,151800000.0
2008-06-20 21:15:00,1.6378,1.6379,1.6367,1.6377,204800000.0
2008-06-20 21:20:00,1.6377,1.6378,1.6372,1.6374,131800000.0
2008-06-20 21:25:00,1.6374,1.6376,1.6371,1.6376,114400000.0
2008-06-20 21:30:00,1.6375,1.6381,1.6373,1.6374,245100000.0
2008-06-20 21:35:00,1.6374,1.6374,1.6368,1.637,142600000.0
2008-06-20 21:40:00,1.637,1.6371,1.6368,1.637,149700000.0
2008-06-20 21:45:00,1.6369,1.6375,1.6367,1.6375,116800000.0
2008-06-20 21:50:00,1.6374,1.6378,1.6371,1.6375,157500000.0
2008-06-20 21:55:00,1.6376,1.6378,1.6367,1.6375,953200000.0
2008-06-20 22:00:00,1.63745,1.638,1.6374,1.6379,208900000.0
2008-06-20 22:05:00,1.6379,1.6379,1.6374,1.6375,307500000.0
2008-06-20 22:10:00,1.6375,1.6379,1.6373,1.6379,211000000.0
2008-06-20 22:15:00,1.6378,1.6378,1.6367,1.6374,561900000.0
2008-06-20 22:20:00,1.6374,1.6377,1.6372,1.6375,240300000.0
2008-06-20 22:25:00,1.6375,1.6376,1.63685,1.637,296900000.0
2008-06-20 22:30:00,1.63695,1.637,1.6363,1.6363,274600000.0
2008-06-20 22:35:00,1.6364,1.6368,1.6358,1.6358,746000000.0
2008-06-20 22:40:00,1.6358,1.6373,1.6357,1.6373,436500000.0
2008-06-20 22:45:00,1.6373,1.63745,1.6365,1.6365,540000000.0
2008-06-20 22:50:00,1.6365,1.637,1.63635,1.63645,335700000.0
2008-06-20 22:55:00,1.6365,1.637,1.6361,1.6361,334200000.0
2008-06-22 23:15:00,1.6388,1.6388,1.6376,1.6386,89600000.0
2008-06-22 23:20:00,1.6385,1.6386,1.6382,1.6386,78400000.0
2008-06-22 23:25:00,1.6388,1.6389,1.6387,1.6387,110400000.0
2008-06-22 23:30:00,1.6386,1.639,1.6386,1.6389,40000000.0
2008-06-22 23:35:00,1.6388,1.6389,1.6385,1.6385,110400001.0
2008-06-22 23:40:00,1.6387,1.6387,1.6387,1.6387,1600000.0
2008-06-22 23:45:00,1.6387,1.6397,1.6387,1.6393,260800000.0
2008-06-22 23:50:00,1.6393,1.6398,1.6393,1.6394,172800001.0
2008-06-22 23:55:00,1.6394,1.6397,1.6384,1.6389,364800008.0
2008-06-23 00:00:00,1.6388,1.6389,1.6374,1.6383,854599998.0
2008-06-23 00:05:00,1.6382,1.6386,1.6381,1.6384,159300000.0
2008-06-23 00:10:00,1.6384,1.6385,1.6376,1.6379,137200000.0
2008-06-23 00:15:00,1.638,1.638,1.6375,1.6377,229600000.0
2008-06-23 00:20:00,1.6376,1.6378,1.6376,1.6377,132100000.0
2008-06-23 00:25:00,1.6377,1.6381,1.6367,1.6378,224400000.0
2008-06-23 00:30:00,1.6378,1.6381,1.6376,1.6377,178600000.0
2008-06-23 00:35:00,1.6377,1.6378,1.6373,1.6375,201300000.0
2008-06-23 00:40:00,1.6374,1.6374,1.6362,1.6365,686100000.0
2008-06-23 00:45:00,1.6365,1.637,1.6365,1.6369,758800000.0
2008-06-23 00:50:00,1.6369,1.6371,1.6357,1.6364,601500000.0
2008-06-23 00:55:00,1.6364,1.6367,1.6357,1.6363,1093700000.0
2008-06-23 01:00:00,1.6363,1.6364,1.6359,1.6362,359400000.0
2008-06-23 01:05:00,1.6362,1.6371,1.6362,1.6368,683900000.0
2008-06-23 01:10:00,1.6368,1.6374,1.6363,1.637,725000000.0
2008-06-23 01:15:00,1.637,1.6372,1.6364,1.6366,441300000.0
2008-06-23 01:20:00,1.6365,1.6369,1.6357,1.6359,661200000.0
2008-06-23 01:25:00,1.6359,1.6359,1.6353,1.6353,460600000.0
2008-06-23 01:30:00,1.6353,1.63605,1.6346,1.6346,934000000.0
2008-06-23 01:35:00,1.6346,1.6349,1.6342,1.6347,896300000.0
2008-06-23 01:40:00,1.6347,1.6351,1.6345,1.6346,229800000.0
2008-06-23 01:45:00,1.6347,1.6348,1.6337,1.6339,329800000.0
2008-06-23 01:50:00,1.63375,1.63375,1.6326,1.6334,706400000.0
2008-06-23 01:55:00,1.6333,1.634,1.6329,1.6338,503300000.0
2008-06-23 02:00:00,1.6338,1.635,1.6331,1.634,788000001.0
2008-06-23 02:05:00,1.6341,1.6346,1.6333,1.634,785700000.0
2008-06-23 02:10:00,1.634,1.6351,1.634,1.6346,561500000.0
2008-06-23 02:15:00,1.6346,1.6348,1.6337,1.6338,757000000.0
2008-06-23 02:20:00,1.6339,1.6343,1.6335,1.6342,453100000.0
2008-06-23 02:25:00,1.6342,1.6342,1.63385,1.634,415600000.0
2008-06-23 02:30:00,1.6341,1.63445,1.6338,1.63445,278600000.0
2008-06-23 02:35:00,1.6344,1.6349,1.6337,1.6338,622500000.0
2008-06-23 02:40:00,1.6339,1.6344,1.6339,1.6343,342300000.0
2008-06-23 02:45:00,1.63435,1.6345,1.6338,1.6342,341200000.0
2008-06-23 02:50:00,1.6342,1.6349,1.6342,1.6347,292900000.0
2008-06-23 02:55:00,1.6348,1.635,1.6344,1.6345,495100000.0
2008-06-23 03:00:00,1.6345,1.6347,1.6341,1.6344,521200000.0
2008-06-23 03:05:00,1.6345,1.6345,1.6336,1.6339,625300000.0
2008-06-23 03:10:00,1.6339,1.6345,1.6337,1.634,753500000.0
2008-06-23 03:15:00,1.634,1.6342,1.6335,1.6337,374700000.0
2008-06-23 03:20:00,1.6337,1.6344,1.6337,1.6342,243500000.0
2008-06-23 03:25:00,1.6341,1.6345,1.6339,1.6343,475000000.0
2008-06-23 03:30:00,1.6343,1.6343,1.6339,1.634,198200000.0
2008-06-23 03:35:00,1.634,1.6351,1.634,1.6349,430100000.0
2008-06-23 03:40:00,1.6349,1.6351,1.6343,1.6347,533400000.0
2008-06-23 03:45:00,1.6347,1.6351,1.6345,1.6349,334900000.0
2008-06-23 03:50:00,1.6348,1.6351,1.6346,1.6349,460300000.0
2008-06-23 03:55:00,1.6349,1.6349,1.6349,1.6349,62800000.0
2008-06-23 04:00:00,1.6349,1.63525,1.6343,1.635,343800000.0
2008-06-23 04:05:00,1.635,1.6352,1.6347,1.6352,254600000.0
2008-06-23 04:10:00,1.63515,1.6354,1.6348,1.6352,78500000.0
2008-06-23 04:15:00,1.6352,1.6352,1.6349,1.63495,132500000.0
2008-06-23 04:20:00,1.6349,1.6354,1.6348,1.6351,127200000.0
2008-06-23 04:25:00,1.6351,1.6352,1.6349,1.635,88000000.0
2008-06-23 04:30:00,1.6349,1.6351,1.63485,1.635,61500000.0
2008-06-23 04:35:00,1.635,1.6351,1.6345,1.6346,82900000.0
2008-06-23 04:40:00,1.6346,1.635,1.6344,1.6345,136000000.0
2008-06-23 04:45:00,1.6345,1.6348,1.6343,1.6346,242600000.0
2008-06-23 04:50:00,1.63455,1.6347,1.63405,1.63445,360500000.0
2008-06-23 04:55:00,1.63445,1.63465,1.634,1.6342,359500000.0
2008-06-23 05:00:00,1.6342,1.6344,1.6336,1.6344,453100000.0
2008-06-23 05:05:00,1.63435,1.63435,1.6334,1.63385,382800000.0
2008-06-23 05:10:00,1.63395,1.6345,1.6338,1.6343,277400000.0
2008-06-23 05:15:00,1.6342,1.635,1.63415,1.6346,344400000.0
2008-06-23 05:20:00,1.6346,1.6348,1.634,1.6344,367900000.0
2008-06-23 05:25:00,1.6344,1.635,1.6342,1.6349,350900000.0
2008-06-23 05:30:00,1.6348,1.6349,1.6344,1.6345,68100000.0
2008-06-23 05:35:00,1.6345,1.6348,1.6345,1.6347,79000000.0
2008-06-23 05:40:00,1.6346,1.6348,1.6346,1.6348,85700000.0
2008-06-23 05:45:00,1.6349,1.635,1.6347,1.6347,87600000.0
2008-06-23 05:50:00,1.6347,1.6356,1.6345,1.635,408900000.0
2008-06-23 05:55:00,1.635,1.6352,1.6347,1.6348,278000000.0
2008-06-23 06:00:00,1.6348,1.635,1.63385,1.6342,193500000.0
2008-06-23 06:05:00,1.6342,1.6344,1.634,1.634,180100000.0
2008-06-23 06:10:00,1.634,1.6349,1.6339,1.6343,241100000.0
2008-06-23 06:15:00,1.6343,1.63465,1.6343,1.63445,222500000.0
2008-06-23 06:20:00,1.6344,1.6348,1.6341,1.6342,382000000.0
2008-06-23 06:25:00,1.6342,1.6349,1.6341,1.6345,190300000.0
2008-06-23 06:30:00,1.6345,1.6347,1.6344,1.6344,88000000.0
2008-06-23 06:35:00,1.6344,1.6346,1.634,1.6342,214300000.0
2008-06-23 06:40:00,1.63415,1.6343,1.6337,1.6339,211800000.0
2008-06-23 06:45:00,1.6339,1.63395,1.6333,1.6335,179300000.0
2008-06-23 06:50:00,1.6335,1.6338,1.6328,1.6328,478900000.0
2008-06-23 06:55:00,1.6328,1.633,1.6326,1.6328,273800000.0
2008-06-23 07:00:00,1.6328,1.6335,1.6326,1.6332,284600000.0
2008-06-23 07:05:00,1.6333,1.6336,1.6329,1.6334,369900000.0
2008-06-23 07:10:00,1.6334,1.6334,1.63265,1.63265,314300000.0
2008-06-23 07:15:00,1.6327,1.6333,1.6326,1.6332,394900000.0
2008-06-23 07:20:00,1.6333,1.6335,1.63265,1.6331,599100000.0
2008-06-23 07:25:00,1.6332,1.6339,1.6328,1.6337,578700000.0
2008-06-23 07:30:00,1.6337,1.634,1.6332,1.6335,296800000.0
2008-06-23 07:35:00,1.6335,1.6338,1.6332,1.6334,327600000.0
2008-06-23 07:40:00,1.6334,1.6342,1.63285,1.6339,413700000.0
2008-06-23 07:45:00,1.6339,1.6344,1.6333,1.6339,764100000.0
2008-06-23 07:50:00,1.634,1.63405,1.6333,1.634,727800000.0
2008-06-23 07:55:00,1.634,1.6342,1.6334,1.6338,686100000.0
2008-06-23 08:00:00,1.6338,1.63385,1.6331,1.6334,791800000.0
2008-06-23 08:05:00,1.6334,1.6338,1.63285,1.6332,1127400000.0
2008-06-23 08:10:00,1.6332,1.6334,1.63265,1.6329,663100000.0
2008-06-23 08:15:00,1.6329,1.633,1.6318,1.6323,978400000.0
2008-06-23 08:20:00,1.6321,1.6324,1.6315,1.6321,895400000.0
2008-06-23 08:25:00,1.6321,1.6325,1.6313,1.632,670500000.0
2008-06-23 08:30:00,1.632,1.6334,1.632,1.6324,1225300000.0
2008-06-23 08:35:00,1.6324,1.6326,1.6319,1.6323,1086700000.0
2008-06-23 08:40:00,1.6322,1.6327,1.6322,1.6322,880800000.0
2008-06-23 08:45:00,1.6323,1.6327,1.6321,1.6324,1330100000.0
2008-06-23 08:50:00,1.63245,1.6325,1.6321,1.6323,697800000.0
2008-06-23 08:55:00,1.6323,1.6324,1.63145,1.6322,1462900000.0
2008-06-23 09:00:00,1.6322,1.6323,1.6297,1.6297,2312600000.0
2008-06-23 09:05:00,1.6299,1.6307,1.6294,1.6299,2316600000.0
2008-06-23 09:10:00,1.6299,1.6307,1.6298,1.6305,1733300000.0
2008-06-23 09:15:00,1.6305,1.6308,1.63,1.6308,989100000.0
2008-06-23 09:20:00,1.6309,1.631,1.6304,1.63075,830000000.0
2008-06-23 09:25:00,1.6308,1.6314,1.63045,1.63125,1336700000.0
2008-06-23 09:30:00,1.63125,1.6317,1.6309,1.6313,1048700000.0
2008-06-23 09:35:00,1.6313,1.6319,1.6311,1.63135,1484200000.0
2008-06-23 09:40:00,1.63135,1.6326,1.6311,1.63225,1060000000.0
2008-06-23 09:45:00,1.63225,1.63275,1.63165,1.6326,1250100000.0
2008-06-23 09:50:00,1.63255,1.63255,1.63165,1.63215,960300000.0
2008-06-23 09:55:00,1.63215,1.6328,1.63015,1.63015,1352100000.0
2008-06-23 10:00:00,1.63015,1.6305,1.62855,1.6292,1506296000.0
2008-06-23 10:05:00,1.62925,1.6302,1.629,1.62985,1885900000.0
2008-06-23 10:10:00,1.62985,1.6316,1.62945,1.63065,1357100000.0
2008-06-23 10:15:00,1.63065,1.63065,1.6295,1.62985,800000000.0
2008-06-23 10:20:00,1.62985,1.62985,1.6289,1.62955,1351700000.0
2008-06-23 10:25:00,1.62955,1.6308,1.6292,1.62975,1054800000.0
2008-06-23 10:30:00,1.62975,1.6304,1.62935,1.6297,1022500000.0
2008-06-23 10:35:00,1.6297,1.6304,1.62875,1.62885,1077800000.0
2008-06-23 10:40:00,1.6289,1.63,1.6289,1.6299,939300000.0
2008-06-23 10:45:00,1.6299,1.6301,1.6294,1.6299,660300000.0
2008-06-23 10:50:00,1.6299,1.63075,1.6299,1.63065,773000000.0
2008-06-23 10:55:00,1.63065,1.63075,1.62965,1.62965,608200000.0
2008-06-23 11:00:00,1.62965,1.63085,1.62955,1.63075,765300000.0
2008-06-23 11:05:00,1.63075,1.63075,1.6295,1.62965,516400000.0
2008-06-23 11:10:00,1.62965,1.62965,1.6285,1.62925,525300000.0
2008-06-23 11:15:00,1.62925,1.6301,1.62925,1.62995,838900000.0
2008-06-23 11:20:00,1.62995,1.6302,1.6295,1.6297,599000000.0
2008-06-23 11:25:00,1.62965,1.63005,1.6287,1.62955,996900000.0
2008-06-23 11:30:00,1.62955,1.62955,1.629,1.62915,532500000.0
2008-06-23 11:35:00,1.6292,1.6292,1.62855,1.62895,352300000.0
2008-06-23 11:40:00,1.62895,1.63,1.62895,1.6295,790200000.0
2008-06-23 11:45:00,1.6296,1.6307,1.6295,1.63055,623300000.0
2008-06-23 11:50:00,1.63055,1.6308,1.6302,1.63025,350300000.0
2008-06-23 11:55:00,1.63025,1.631,1.6302,1.63055,469400000.0
2008-06-23 12:00:00,1.63055,1.631,1.6301,1.631,887700000.0
2008-06-23 12:05:00,1.63095,1.6315,1.63095,1.63105,709400000.0
2008-06-23 12:10:00,1.63115,1.6315,1.63065,1.63075,557100000.0
2008-06-23 12:15:00,1.63075,1.6311,1.6304,1.63095,495100000.0
2008-06-23 12:20:00,1.63095,1.6315,1.6306,1.6309,804400000.0
2008-06-23 12:25:00,1.6309,1.6311,1.63075,1.6311,203300000.0
2008-06-23 12:30:00,1.6312,1.63185,1.63115,1.63175,527400000.0
2008-06-23 12:35:00,1.63175,1.6323,1.63175,1.6323,406000000.0
2008-06-23 12:40:00,1.6323,1.6323,1.6318,1.63215,185200000.0
2008-06-23 12:45:00,1.63215,1.6323,1.6317,1.63195,239700000.0
2008-06-23 12:50:00,1.63195,1.63215,1.6314,1.63165,523100000.0
2008-06-23 12:55:00,1.63165,1.6318,1.6311,1.6316,225800000.0
2008-06-23 13:00:00,1.6316,1.6317,1.6313,1.63155,425700000.0
2008-06-23 13:05:00,1.63155,1.6316,1.6311,1.63135,313900000.0
2008-06-23 13:10:00,1.63135,1.6316,1.63095,1.631,564000000.0
2008-06-23 13:15:00,1.631,1.6314,1.6307,1.631,682100000.0
2008-06-23 13:20:00,1.631,1.632,1.63095,1.6319,1021800000.0
2008-06-23 13:25:00,1.6319,1.6329,1.63185,1.63275,989300000.0
2008-06-23 13:30:00,1.6328,1.6329,1.6318,1.63205,1664500000.0
2008-06-23 13:35:00,1.6321,1.63215,1.6305,1.63115,943100000.0
2008-06-23 13:40:00,1.63115,1.6314,1.631,1.63105,203900000.0
2008-06-23 13:45:00,1.63105,1.63135,1.63085,1.63085,602300000.0
2008-06-23 13:50:00,1.63085,1.6315,1.6304,1.6313,589700000.0
2008-06-23 13:55:00,1.6313,1.6313,1.6305,1.63105,663600000.0
2008-06-23 14:00:00,1.63105,1.6317,1.63065,1.6316,902200000.0
2008-06-23 14:05:00,1.6316,1.6322,1.6311,1.63135,658100000.0
2008-06-23 14:10:00,1.63135,1.6314,1.63025,1.63055,493100000.0
2008-06-23 14:15:00,1.6306,1.6306,1.62995,1.63015,434100000.0
2008-06-23 14:20:00,1.63015,1.6308,1.62965,1.63055,587800000.0
2008-06-23 14:25:00,1.63055,1.6309,1.63025,1.63045,484000000.0
2008-06-23 14:30:00,1.63045,1.6315,1.6303,1.63135,744200000.0
2008-06-23 14:35:00,1.63135,1.63135,1.62955,1.63045,1034800000.0
2008-06-23 14:40:00,1.6304,1.63065,1.6296,1.62985,1129200000.0
2008-06-23 14:45:00,1.62985,1.6302,1.6294,1.62955,1172600000.0
2008-06-23 14:50:00,1.62955,1.63005,1.62895,1.63005,805400000.0
2008-06-23 14:55:00,1.63005,1.6305,1.6294,1.63,1042299999.0
2008-06-23 15:00:00,1.62995,1.63035,1.62945,1.63015,1198600000.0
2008-06-23 15:05:00,1.63015,1.63045,1.62975,1.6302,753300000.0
2008-06-23 15:10:00,1.6302,1.6313,1.62975,1.6312,1047500000.0
2008-06-23 15:15:00,1.63115,1.6315,1.63045,1.63075,890200000.0
2008-06-23 15:20:00,1.63075,1.6308,1.62995,1.63045,851700000.0
2008-06-23 15:25:00,1.63045,1.6309,1.6298,1.63,870300000.0
2008-06-23 15:30:00,1.63,1.6306,1.6298,1.6301,926100000.0
2008-06-23 15:35:00,1.63015,1.63045,1.62985,1.63025,902600000.0
2008-06-23 15:40:00,1.63025,1.6308,1.62995,1.63055,962300000.0
2008-06-23 15:45:00,1.63055,1.6309,1.63045,1.63075,584600000.0
2008-06-23 15:50:00,1.63075,1.6312,1.63,1.6302,997100000.0
2008-06-23 15:55:00,1.6302,1.6306,1.6301,1.6301,604300000.0
2008-06-23 16:00:00,1.6301,1.63065,1.63,1.63045,519200000.0
2008-06-23 16:05:00,1.63045,1.631,1.62975,1.63035,1067900000.0
2008-06-23 16:10:00,1.63035,1.63035,1.62955,1.6297,657500000.0
2008-06-23 16:15:00,1.62965,1.6301,1.62955,1.62965,819200000.0
2008-06-23 16:20:00,1.62965,1.6301,1.62955,1.63005,509500000.0
2008-06-23 16:25:00,1.63005,1.6306,1.63005,1.6304,756400000.0
2008-06-23 16:30:00,1.6304,1.6306,1.629,1.6294,765600000.0
2008-06-23 16:35:00,1.6293,1.6296,1.6292,1.6295,413300000.0
2008-06-23 16:40:00,1.6294,1.6297,1.62915,1.6293,442100000.0
2008-06-23 16:45:00,1.6293,1.63,1.62885,1.62985,577300000.0
2008-06-23 16:50:00,1.62985,1.6302,1.6296,1.63005,460800000.0
2008-06-23 16:55:00,1.63005,1.63005,1.6291,1.62995,660400000.0
2008-06-23 17:00:00,1.62995,1.62995,1.6292,1.6295,910600000.0
2008-06-23 17:05:00,1.6295,1.6297,1.629,1.62965,984800000.0
2008-06-23 17:10:00,1.62965,1.6297,1.62915,1.6294,684200000.0
2008-06-23 17:15:00,1.6294,1.6302,1.62885,1.6299,985500000.0
2008-06-23 17:20:00,1.6299,1.6302,1.6289,1.62915,725600000.0
2008-06-23 17:25:00,1.62915,1.6298,1.6287,1.6293,618000000.0
2008-06-23 17:30:00,1.6293,1.6296,1.629,1.6292,638100000.0
2008-06-23 17:35:00,1.62915,1.6298,1.6288,1.62915,652800000.0
2008-06-23 17:40:00,1.6292,1.6296,1.6289,1.62955,328700000.0
2008-06-23 17:45:00,1.6296,1.6299,1.6295,1.62985,244100000.0
2008-06-23 17:50:00,1.62985,1.6301,1.6288,1.62945,406400000.0
2008-06-23 17:55:00,1.62945,1.6298,1.6294,1.62975,255100000.0
2008-06-23 18:00:00,1.62975,1.6303,1.62975,1.63005,233400000.0
2008-06-23 18:05:00,1.63005,1.6305,1.6297,1.63045,387200000.0
2008-06-23 18:10:00,1.63045,1.6306,1.6296,1.62995,268000000.0
2008-06-23 18:15:00,1.62995,1.6302,1.6291,1.62945,469200000.0
2008-06-23 18:20:00,1.62945,1.6296,1.62905,1.6291,347700000.0
2008-06-23 18:25:00,1.6291,1.6298,1.62905,1.62965,613300000.0
2008-06-23 18:30:00,1.62965,1.62965,1.62915,1.6294,331300000.0
2008-06-23 18:35:00,1.6294,1.6296,1.62935,1.62945,123100000.0
2008-06-23 18:40:00,1.62945,1.6298,1.629,1.629,109000000.0
2008-06-23 18:45:00,1.62935,1.62935,1.6284,1.62895,238200000.0
2008-06-23 18:50:00,1.62895,1.6293,1.6288,1.62895,286300000.0
2008-06-23 18:55:00,1.62895,1.6296,1.62895,1.62955,217600000.0
2008-06-23 19:00:00,1.62955,1.6301,1.62945,1.6297,284200000.0
2008-06-23 19:05:00,1.6297,1.6302,1.62965,1.63015,270400000.0
2008-06-23 19:10:00,1.63015,1.6303,1.6297,1.62985,107500000.0
2008-06-23 19:15:00,1.62985,1.6303,1.62985,1.63015,127000000.0
2008-06-23 19:20:00,1.63015,1.63015,1.6294,1.6298,173000000.0
2008-06-23 19:25:00,1.6298,1.6302,1.62975,1.63015,168800000.0
2008-06-23 19:30:00,1.63015,1.63015,1.62975,1.6298,121000000.0
2008-06-23 19:35:00,1.6298,1.6299,1.62945,1.6298,156300000.0
2008-06-23 19:40:00,1.6298,1.6303,1.62975,1.63025,172600000.0
2008-06-23 19:45:00,1.63025,1.6306,1.6301,1.6302,192800000.0
2008-06-23 19:50:00,1.6302,1.6304,1.63015,1.63035,275000000.0
2008-06-23 19:55:00,1.63035,1.6304,1.63035,1.63035,117900000.0
2008-06-23 20:00:00,1.63035,1.6305,1.6299,1.62995,115600000.0
2008-06-23 20:05:00,1.62995,1.63,1.6295,1.62995,205700000.0
2008-06-23 20:10:00,1.62995,1.6302,1.62995,1.63015,135400000.0
2008-06-23 20:15:00,1.63015,1.6305,1.63,1.63025,218800000.0
2008-06-23 20:20:00,1.6299,1.6305,1.6298,1.63035,272400000.0
2008-06-23 20:25:00,1.63035,1.6308,1.63035,1.63075,108300000.0
2008-06-23 20:30:00,1.63075,1.63075,1.6306,1.63075,44400000.0
2008-06-23 20:35:00,1.63075,1.6309,1.63075,1.63085,103500000.0
2008-06-23 20:40:00,1.63045,1.63085,1.63045,1.63085,44400000.0
2008-06-23 20:45:00,1.63085,1.631,1.63085,1.63095,174000000.0
2008-06-23 20:50:00,1.63095,1.6311,1.63095,1.63105,140000000.0
2008-06-23 20:55:00,1.63105,1.6317,1.63105,1.63165,268000000.0
2008-06-23 21:00:00,1.6317,1.632,1.6315,1.6316,172400000.0
2008-06-23 21:05:00,1.6316,1.6317,1.6312,1.63165,250400000.0
2008-06-23 21:10:00,1.63165,1.63165,1.63065,1.63105,198800000.0
2008-06-23 21:15:00,1.6309,1.6312,1.63075,1.63115,48000000.0
2008-06-23 21:20:00,1.63115,1.63115,1.63045,1.63105,265700000.0
2008-06-23 21:25:00,1.63105,1.63105,1.6306,1.63095,94100000.0
2008-06-23 21:30:00,1.631,1.6312,1.6307,1.6308,168500000.0
2008-06-23 21:35:00,1.63115,1.63115,1.6307,1.63075,140800000.0
2008-06-23 21:40:00,1.63075,1.6308,1.6307,1.6308,135300000.0
2008-06-23 21:45:00,1.63075,1.6312,1.63075,1.63105,80900000.0
2008-06-23 21:50:00,1.6311,1.6313,1.6308,1.63125,114000000.0
2008-06-23 21:55:00,1.63125,1.6315,1.63125,1.63145,56000000.0
2008-06-23 22:00:00,1.63145,1.6316,1.6311,1.63155,75400000.0
2008-06-23 22:05:00,1.63155,1.63155,1.63075,1.631,76500000.0
2008-06-23 22:10:00,1.6312,1.6312,1.6304,1.63085,81000000.0
2008-06-23 22:15:00,1.6309,1.6309,1.6304,1.6304,78500000.0
2008-06-23 22:20:00,1.63035,1.6305,1.62975,1.62975,59900000.0
2008-06-23 22:25:00,1.62975,1.6305,1.62975,1.6305,101200000.0
2008-06-23 22:30:00,1.6305,1.6305,1.63,1.63005,35000000.0
2008-06-23 22:35:00,1.63005,1.63005,1.6292,1.62965,64200000.0
2008-06-23 22:40:00,1.6298,1.6298,1.6294,1.62945,52000000.0
2008-06-23 22:45:00,1.62945,1.6297,1.62945,1.62955,59800000.0
2008-06-23 22:50:00,1.62955,1.6296,1.62905,1.62945,54800000.0
2008-06-23 22:55:00,1.62945,1.6295,1.6287,1.62945,56900000.0
2008-06-23 23:00:00,1.62945,1.6295,1.6282,1.629,305100000.0
2008-06-23 23:05:00,1.6291,1.63,1.629,1.62965,82400000.0
2008-06-23 23:10:00,1.6297,1.6297,1.6292,1.62965,44500000.0
2008-06-23 23:15:00,1.6296,1.6298,1.6294,1.6298,49000000.0
2008-06-23 23:20:00,1.62975,1.63,1.6294,1.63,74900000.0
2008-06-23 23:25:00,1.62995,1.6301,1.6296,1.6296,58200000.0
2008-06-23 23:30:00,1.62955,1.6296,1.62925,1.6296,139800000.0
2008-06-23 23:35:00,1.62955,1.6303,1.62955,1.63015,348900000.0
2008-06-23 23:40:00,1.63015,1.63025,1.62985,1.63015,380899999.0
2008-06-23 23:45:00,1.6302,1.6305,1.63005,1.6301,256900000.0
2008-06-23 23:50:00,1.6301,1.6302,1.6299,1.6301,132600000.0
2008-06-23 23:55:00,1.62985,1.6304,1.62985,1.6301,84100000.0
2008-06-24 00:00:00,1.6301,1.6308,1.6301,1.6304,310400000.0
2008-06-24 00:05:00,1.6305,1.6308,1.6303,1.63055,234600000.0
2008-06-24 00:10:00,1.63055,1.6313,1.6305,1.6309,57300000.0
2008-06-24 00:15:00,1.63085,1.6314,1.63085,1.6312,146800000.0
2008-06-24 00:20:00,1.6312,1.6314,1.631,1.6311,138400000.0
2008-06-24 00:25:00,1.6311,1.6313,1.63105,1.63105,132400000.0
2008-06-24 00:30:00,1.6311,1.6312,1.63105,1.63105,43800000.0
2008-06-24 00:35:00,1.631,1.63105,1.63065,1.63105,30300000.0
2008-06-24 00:40:00,1.63105,1.6311,1.6306,1.63105,53800000.0
2008-06-24 00:45:00,1.63105,1.6311,1.6303,1.6304,93400000.0
2008-06-24 00:50:00,1.6304,1.63105,1.6303,1.6309,42700000.0
2008-06-24 00:55:00,1.631,1.631,1.63055,1.63065,97800000.0
2008-06-24 01:00:00,1.6308,1.6309,1.63035,1.63035,46000000.0
2008-06-24 01:05:00,1.63035,1.6308,1.63035,1.6308,102000000.0
2008-06-24 01:10:00,1.63065,1.63085,1.63065,1.6308,249500000.0
2008-06-24 01:15:00,1.63085,1.63095,1.63065,1.6309,240000000.0
2008-06-24 01:20:00,1.6308,1.6311,1.6308,1.63105,99500000.0
2008-06-24 01:25:00,1.63105,1.6311,1.63105,1.63105,58800000.0
2008-06-24 01:30:00,1.6311,1.6314,1.631,1.63125,146100000.0
2008-06-24 01:35:00,1.63125,1.6315,1.631,1.631,151000000.0
2008-06-24 01:40:00,1.6309,1.6313,1.6309,1.63125,54600000.0
2008-06-24 01:45:00,1.63125,1.63125,1.6309,1.6309,37700000.0
2008-06-24 01:50:00,1.63125,1.63125,1.62975,1.63015,319700000.0
2008-06-24 01:55:00,1.6302,1.6304,1.63015,1.63025,280100000.0
2008-06-24 02:00:00,1.63025,1.6304,1.6296,1.62965,126400000.0
2008-06-24 02:05:00,1.62965,1.6305,1.62965,1.63045,223200000.0
2008-06-24 02:10:00,1.63035,1.6308,1.63035,1.63035,122900000.0
2008-06-24 02:15:00,1.6304,1.6309,1.6304,1.63085,122100000.0
2008-06-24 02:20:00,1.63085,1.6309,1.6306,1.63085,76100000.0
2008-06-24 02:25:00,1.6309,1.6312,1.6307,1.63105,166600000.0
2008-06-24 02:30:00,1.63105,1.6312,1.6305,1.6308,163400000.0
2008-06-24 02:35:00,1.63075,1.63075,1.63035,1.63075,82400000.0
2008-06-24 02:40:00,1.63075,1.63075,1.6302,1.63035,86500000.0
2008-06-24 02:45:00,1.6304,1.6308,1.6304,1.6308,137000000.0
2008-06-24 02:50:00,1.6308,1.6308,1.63025,1.63025,110900000.0
2008-06-24 02:55:00,1.63025,1.6304,1.6298,1.6303,183800000.0
2008-06-24 03:00:00,1.6303,1.6304,1.63025,1.6304,66700000.0
2008-06-24 03:05:00,1.6305,1.6305,1.6301,1.63035,204400000.0
2008-06-24 03:10:00,1.63035,1.6314,1.63,1.6314,348200000.0
2008-06-24 03:15:00,1.6314,1.6314,1.6309,1.63095,156500000.0
2008-06-24 03:20:00,1.63095,1.63095,1.63035,1.63045,158500000.0
2008-06-24 03:25:00,1.63045,1.63045,1.6299,1.63015,187600000.0
2008-06-24 03:30:00,1.63015,1.6308,1.63,1.63075,176700000.0
2008-06-24 03:35:00,1.63075,1.6315,1.6307,1.63105,224400000.0
2008-06-24 03:40:00,1.63105,1.6311,1.6303,1.63045,314200000.0
2008-06-24 03:45:00,1.63045,1.6319,1.63045,1.63175,328400000.0
2008-06-24 03:50:00,1.63175,1.632,1.63175,1.63195,156400000.0
2008-06-24 03:55:00,1.63195,1.632,1.6315,1.63175,100500000.0
2008-06-24 04:00:00,1.63175,1.6323,1.6316,1.63175,163800000.0
2008-06-24 04:05:00,1.63175,1.63175,1.63065,1.63065,315700000.0
2008-06-24 04:10:00,1.63065,1.6309,1.63005,1.6303,391700000.0
2008-06-24 04:15:00,1.6303,1.6304,1.6295,1.62955,528600000.0
2008-06-24 04:20:00,1.62955,1.63,1.62925,1.62945,440400000.0
2008-06-24 04:25:00,1.62945,1.6301,1.629,1.6294,456900000.0
2008-06-24 04:30:00,1.6294,1.6298,1.6291,1.62955,244900000.0
2008-06-24 04:35:00,1.6296,1.6297,1.62915,1.62925,166000000.0
2008-06-24 04:40:00,1.6293,1.6297,1.62925,1.62945,129000000.0
2008-06-24 04:45:00,1.62945,1.6295,1.629,1.6295,233900000.0
2008-06-24 04:50:00,1.6295,1.6299,1.62945,1.62985,224300000.0
2008-06-24 04:55:00,1.62985,1.63,1.62915,1.62965,128300000.0
2008-06-24 05:00:00,1.62965,1.62965,1.6291,1.62955,133000000.0
2008-06-24 05:05:00,1.62955,1.6298,1.62955,1.6297,129100000.0
2008-06-24 05:10:00,1.6297,1.6297,1.62965,1.62965,50300000.0
2008-06-24 05:15:00,1.62965,1.62965,1.6294,1.62965,30900000.0
2008-06-24 05:20:00,1.62965,1.6298,1.6295,1.62975,123800000.0
2008-06-24 05:25:00,1.62975,1.62975,1.6292,1.62955,294900000.0
2008-06-24 05:30:00,1.62955,1.6297,1.629,1.62935,111400000.0
2008-06-24 05:35:00,1.6291,1.6295,1.6289,1.62935,19100000.0
2008-06-24 05:40:00,1.62915,1.6307,1.62915,1.63035,265900000.0
2008-06-24 05:45:00,1.63035,1.63035,1.6297,1.6297,105900000.0
2008-06-24 05:50:00,1.6298,1.6306,1.6297,1.6306,74700000.0
2008-06-24 05:55:00,1.6306,1.6306,1.62995,1.62995,118400000.0
2008-06-24 06:00:00,1.62995,1.6303,1.62995,1.63015,82800000.0
2008-06-24 06:05:00,1.63015,1.63015,1.63,1.63015,36500000.0
2008-06-24 06:10:00,1.63015,1.63015,1.6296,1.6298,100400000.0
2008-06-24 06:15:00,1.6298,1.6301,1.62975,1.63005,70400000.0
2008-06-24 06:20:00,1.62985,1.63005,1.62975,1.62975,71500000.0
2008-06-24 06:25:00,1.62975,1.63005,1.6295,1.6299,139500000.0
2008-06-24 06:30:00,1.6299,1.63,1.62985,1.62995,96400000.0
2008-06-24 06:35:00,1.62995,1.6302,1.6294,1.63015,168500000.0
2008-06-24 06:40:00,1.63015,1.63035,1.63015,1.63025,73800000.0
2008-06-24 06:45:00,1.63025,1.6307,1.63015,1.63055,165600000.0
2008-06-24 06:50:00,1.63055,1.63055,1.63015,1.63055,41400000.0
2008-06-24 06:55:00,1.63055,1.6306,1.63,1.6303,154500000.0
2008-06-24 07:00:00,1.63035,1.6304,1.62965,1.63005,175200000.0
2008-06-24 07:05:00,1.6301,1.6301,1.6298,1.63005,128600000.0
2008-06-24 07:10:00,1.63005,1.6303,1.6298,1.6298,82500000.0
2008-06-24 07:15:00,1.6298,1.6298,1.6292,1.6293,128600000.0
2008-06-24 07:20:00,1.6293,1.6297,1.6293,1.62965,208200000.0
2008-06-24 07:25:00,1.6297,1.6302,1.62965,1.6302,163400000.0
2008-06-24 07:30:00,1.63015,1.63015,1.6295,1.6297,263900000.0
2008-06-24 07:35:00,1.6297,1.6303,1.6291,1.6303,266448000.0
2008-06-24 07:40:00,1.6302,1.6303,1.6296,1.63005,293400000.0
2008-06-24 07:45:00,1.62965,1.63005,1.6293,1.62965,326796000.0
2008-06-24 07:50:00,1.62965,1.62965,1.629,1.6293,305296000.0
2008-06-24 07:55:00,1.6293,1.6296,1.6291,1.62925,265548000.0
2008-06-24 08:00:00,1.62925,1.6297,1.6288,1.6295,709100000.0
2008-06-24 08:05:00,1.6294,1.6296,1.62935,1.6294,734200000.0
2008-06-24 08:10:00,1.6294,1.6301,1.62935,1.62975,858500000.0
2008-06-24 08:15:00,1.6297,1.63045,1.62965,1.63035,658600000.0
2008-06-24 08:20:00,1.6303,1.6311,1.62965,1.63005,841700000.0
2008-06-24 08:25:00,1.6301,1.6304,1.62935,1.63,801500000.0
2008-06-24 08:30:00,1.63,1.6306,1.6295,1.63045,960800000.0
2008-06-24 08:35:00,1.63045,1.6305,1.62975,1.6298,607400000.0
2008-06-24 08:40:00,1.6298,1.63015,1.6295,1.6296,883800000.0
2008-06-24 08:45:00,1.6296,1.6301,1.6292,1.6294,1197100000.0
2008-06-24 08:50:00,1.62935,1.6301,1.6293,1.6296,693700000.0
2008-06-24 08:55:00,1.6296,1.63,1.62855,1.629,1339000000.0
2008-06-24 09:00:00,1.629,1.6295,1.62875,1.62915,1052800000.0
2008-06-24 09:05:00,1.6291,1.63025,1.62905,1.62995,905700000.0
2008-06-24 09:10:00,1.63,1.6305,1.62985,1.6305,993400000.0
2008-06-24 09:15:00,1.6305,1.6307,1.6298,1.6307,823100000.0
2008-06-24 09:20:00,1.63075,1.63175,1.6306,1.6312,976200000.0
2008-06-24 09:25:00,1.6312,1.6316,1.6311,1.6313,676700000.0
2008-06-24 09:30:00,1.63135,1.6323,1.63125,1.6314,1103400000.0
2008-06-24 09:35:00,1.6314,1.6315,1.6305,1.6312,1032600000.0
2008-06-24 09:40:00,1.6312,1.63125,1.6304,1.6304,991900000.0
2008-06-24 09:45:00,1.6305,1.63065,1.63,1.6306,841900000.0
2008-06-24 09:50:00,1.63065,1.63105,1.6303,1.6306,785100000.0
2008-06-24 09:55:00,1.63055,1.63185,1.63055,1.6316,982900000.0
2008-06-24 10:00:00,1.63165,1.63165,1.6308,1.6309,985300000.0
2008-06-24 10:05:00,1.6309,1.6311,1.62995,1.6301,1120400000.0
2008-06-24 10:10:00,1.6301,1.6307,1.6296,1.6304,1050200000.0
2008-06-24 10:15:00,1.6304,1.63065,1.6299,1.6304,759400000.0
2008-06-24 10:20:00,1.63035,1.63075,1.63015,1.6306,664300000.0
2008-06-24 10:25:00,1.6306,1.6307,1.6299,1.63,805700000.0
2008-06-24 10:30:00,1.6301,1.6307,1.6298,1.63055,793300000.0
2008-06-24 10:35:00,1.6306,1.6307,1.63005,1.63015,669600000.0
2008-06-24 10:40:00,1.6302,1.63075,1.6299,1.6305,652200000.0
2008-06-24 10:45:00,1.63045,1.6309,1.6304,1.6304,761600000.0
2008-06-24 10:50:00,1.6304,1.6307,1.6295,1.6298,733700000.0
2008-06-24 10:55:00,1.63,1.63,1.6297,1.62985,657100000.0
2008-06-24 11:00:00,1.6298,1.6301,1.6297,1.62995,512600000.0
2008-06-24 11:05:00,1.6299,1.6301,1.6292,1.62935,924000000.0
2008-06-24 11:10:00,1.62935,1.63,1.6292,1.6298,921500000.0
2008-06-24 11:15:00,1.6299,1.6303,1.62945,1.63025,724600000.0
2008-06-24 11:20:00,1.6304,1.63085,1.62965,1.6297,949500000.0
2008-06-24 11:25:00,1.6297,1.6301,1.62955,1.63,781300000.0
2008-06-24 11:30:00,1.63,1.63075,1.6298,1.63045,929800000.0
2008-06-24 11:35:00,1.6305,1.631,1.63005,1.6307,932600000.0
2008-06-24 11:40:00,1.6307,1.63145,1.6304,1.6311,951300000.0
2008-06-24 11:45:00,1.6311,1.6326,1.63045,1.6317,1308700000.0
2008-06-24 11:50:00,1.6317,1.6322,1.631,1.631,991600000.0
2008-06-24 11:55:00,1.631,1.63145,1.6305,1.6312,857200000.0
2008-06-24 12:00:00,1.6311,1.6312,1.6305,1.6309,712400000.0
2008-06-24 12:05:00,1.631,1.6312,1.6307,1.6311,947400000.0
2008-06-24 12:10:00,1.63105,1.6311,1.6306,1.6307,834900000.0
2008-06-24 12:15:00,1.6307,1.6311,1.6303,1.631,824900000.0
2008-06-24 12:20:00,1.631,1.6319,1.6309,1.6318,573900000.0
2008-06-24 12:25:00,1.6317,1.6323,1.63125,1.6317,519000000.0
2008-06-24 12:30:00,1.6317,1.6317,1.6307,1.6309,332000000.0
2008-06-24 12:35:00,1.6309,1.6317,1.6307,1.63145,911000000.0
2008-06-24 12:40:00,1.6314,1.632,1.6312,1.6312,502300000.0
2008-06-24 12:45:00,1.6312,1.6316,1.6309,1.6309,498300000.0
2008-06-24 12:50:00,1.631,1.6314,1.6309,1.631,285500000.0
2008-06-24 12:55:00,1.631,1.6315,1.63075,1.6313,515400000.0
2008-06-24 13:00:00,1.63115,1.6315,1.63095,1.6312,513600000.0
2008-06-24 13:05:00,1.6311,1.63135,1.6306,1.6311,419700000.0
2008-06-24 13:10:00,1.6312,1.6313,1.6308,1.6309,639400000.0
2008-06-24 13:15:00,1.6309,1.63195,1.6306,1.6315,530900000.0
2008-06-24 13:20:00,1.6315,1.6315,1.6299,1.6306,739400000.0
2008-06-24 13:25:00,1.6306,1.63105,1.6305,1.631,736000000.0
2008-06-24 13:30:00,1.631,1.63135,1.6309,1.631,428600000.0
2008-06-24 13:35:00,1.631,1.6312,1.6305,1.6309,572600000.0
2008-06-24 13:40:00,1.63085,1.6312,1.6303,1.631,453000000.0
2008-06-24 13:45:00,1.6311,1.6315,1.631,1.6311,320000000.0
2008-06-24 13:50:00,1.6311,1.6311,1.63035,1.63065,913100000.0
2008-06-24 13:55:00,1.6306,1.6313,1.63,1.6305,918200000.0
2008-06-24 14:00:00,1.6304,1.6318,1.6304,1.6315,608200000.0
2008-06-24 14:05:00,1.6316,1.63215,1.63125,1.6318,786100000.0
2008-06-24 14:10:00,1.6318,1.6326,1.6316,1.63225,701200000.0
2008-06-24 14:15:00,1.6322,1.6326,1.632,1.6324,519000000.0
2008-06-24 14:20:00,1.6324,1.6325,1.6315,1.6318,837000000.0
2008-06-24 14:25:00,1.6318,1.6321,1.6314,1.6319,495300000.0
2008-06-24 14:30:00,1.6319,1.6324,1.6315,1.63175,531200000.0
2008-06-24 14:35:00,1.6317,1.6326,1.6316,1.6319,606000000.0
2008-06-24 14:40:00,1.6319,1.6319,1.63135,1.6315,640500000.0
2008-06-24 14:45:00,1.6314,1.6317,1.6308,1.63135,663300000.0
2008-06-24 14:50:00,1.63135,1.632,1.6311,1.6318,590800000.0
2008-06-24 14:55:00,1.63165,1.6323,1.6314,1.6317,463400000.0
2008-06-24 15:00:00,1.6316,1.6323,1.6307,1.6307,955600000.0
2008-06-24 15:05:00,1.6307,1.6311,1.6304,1.6305,714700000.0
2008-06-24 15:10:00,1.6307,1.6309,1.6304,1.6307,496700000.0
2008-06-24 15:15:00,1.6308,1.6313,1.6305,1.631,357700000.0
2008-06-24 15:20:00,1.631,1.6312,1.63055,1.6307,729400000.0
2008-06-24 15:25:00,1.6307,1.6309,1.6304,1.6305,484000000.0
2008-06-24 15:30:00,1.63035,1.631,1.6303,1.6307,568000000.0
2008-06-24 15:35:00,1.6306,1.6309,1.6302,1.6306,456300000.0
2008-06-24 15:40:00,1.6306,1.631,1.6303,1.6304,828800000.0
2008-06-24 15:45:00,1.6303,1.6307,1.6301,1.6301,717400000.0
2008-06-24 15:50:00,1.6301,1.6306,1.63,1.6301,776000000.0
2008-06-24 15:55:00,1.6301,1.6307,1.63,1.6305,488100000.0
2008-06-24 16:00:00,1.6306,1.6318,1.63,1.63095,1541800000.0
2008-06-24 16:05:00,1.6309,1.6312,1.6301,1.6307,1452000000.0
2008-06-24 16:10:00,1.6307,1.631,1.63,1.63065,2299500000.0
2008-06-24 16:15:00,1.6307,1.6311,1.63015,1.6305,1412600000.0
2008-06-24 16:20:00,1.6305,1.6309,1.6302,1.6304,872000000.0
2008-06-24 16:25:00,1.6304,1.6308,1.63,1.6305,823500000.0
2008-06-24 16:30:00,1.6305,1.631,1.6299,1.6306,759500000.0
2008-06-24 16:35:00,1.6306,1.6309,1.6296,1.6298,806700000.0
2008-06-24 16:40:00,1.6298,1.6299,1.6292,1.6294,664200000.0
2008-06-24 16:45:00,1.6294,1.6294,1.6281,1.6283,814200000.0
2008-06-24 16:50:00,1.6283,1.6287,1.628,1.6287,524400000.0
2008-06-24 16:55:00,1.6286,1.6296,1.6284,1.6296,567000000.0
2008-06-24 17:00:00,1.6296,1.6298,1.6288,1.6297,722500000.0
2008-06-24 17:05:00,1.6297,1.6299,1.6291,1.6294,707400000.0
2008-06-24 17:10:00,1.6294,1.6297,1.6292,1.62955,710400000.0
2008-06-24 17:15:00,1.62965,1.62965,1.6283,1.6288,928500000.0
2008-06-24 17:20:00,1.6288,1.6288,1.6281,1.6283,610200000.0
2008-06-24 17:25:00,1.6283,1.6288,1.6281,1.6288,442200000.0
2008-06-24 17:30:00,1.6289,1.6295,1.6287,1.6291,593200000.0
2008-06-24 17:35:00,1.6291,1.6294,1.6288,1.6291,607700000.0
2008-06-24 17:40:00,1.6291,1.6292,1.6286,1.6292,510800000.0
2008-06-24 17:45:00,1.6292,1.6293,1.6288,1.6288,381500000.0
2008-06-24 17:50:00,1.6288,1.6292,1.6282,1.6283,524500000.0
2008-06-24 17:55:00,1.6284,1.6287,1.6281,1.6286,375500000.0
2008-06-24 18:00:00,1.6287,1.6289,1.6279,1.6288,559200000.0
2008-06-24 18:05:00,1.6287,1.6303,1.6286,1.6291,403600000.0
2008-06-24 18:10:00,1.6291,1.62975,1.6286,1.6297,467400000.0
2008-06-24 18:15:00,1.62965,1.62995,1.62915,1.6294,692200000.0
2008-06-24 18:20:00,1.62945,1.6299,1.6294,1.62975,683400000.0
2008-06-24 18:25:00,1.6298,1.6299,1.6291,1.6294,311500000.0
2008-06-24 18:30:00,1.6294,1.6297,1.6291,1.6297,501300000.0
2008-06-24 18:35:00,1.6297,1.6297,1.629,1.6291,314500000.0
2008-06-24 18:40:00,1.6291,1.6293,1.6286,1.6291,186100000.0
2008-06-24 18:45:00,1.6291,1.62975,1.6284,1.62965,392800000.0
2008-06-24 18:50:00,1.6297,1.6298,1.629,1.6292,433100000.0
2008-06-24 18:55:00,1.6291,1.6299,1.629,1.6299,359400000.0
2008-06-24 19:00:00,1.6299,1.6304,1.6294,1.6301,268500000.0
2008-06-24 19:05:00,1.63015,1.6307,1.6301,1.6304,254300000.0
2008-06-24 19:10:00,1.63035,1.6308,1.63005,1.6304,318900000.0
2008-06-24 19:15:00,1.6303,1.6305,1.6301,1.6302,126500000.0
2008-06-24 19:20:00,1.6302,1.6303,1.62945,1.6297,175400000.0
2008-06-24 19:25:00,1.6297,1.6299,1.6294,1.6294,316200000.0
2008-06-24 19:30:00,1.6294,1.6298,1.6294,1.6296,136000000.0
2008-06-24 19:35:00,1.6297,1.6298,1.6293,1.6293,114800000.0
2008-06-24 19:40:00,1.6293,1.6295,1.6291,1.6293,159000000.0
2008-06-24 19:45:00,1.6292,1.6303,1.6292,1.6303,330700000.0
2008-06-24 19:50:00,1.6303,1.6307,1.6299,1.6301,355800000.0
2008-06-24 19:55:00,1.6301,1.6304,1.63,1.6304,165200000.0
2008-06-24 20:00:00,1.6303,1.6303,1.6298,1.63,259800000.0
2008-06-24 20:05:00,1.63,1.6301,1.6297,1.6297,243400000.0
2008-06-24 20:10:00,1.6297,1.63,1.6296,1.6298,142900000.0
2008-06-24 20:15:00,1.6299,1.63,1.6297,1.63,148800000.0
2008-06-24 20:20:00,1.6301,1.6301,1.6295,1.63,63700000.0
2008-06-24 20:25:00,1.6299,1.63,1.6296,1.6298,79200000.0
2008-06-24 20:30:00,1.6299,1.63,1.6295,1.6296,100900000.0
2008-06-24 20:35:00,1.6297,1.6298,1.6293,1.6296,195200000.0
2008-06-24 20:40:00,1.6291,1.6299,1.6291,1.6298,398200000.0
2008-06-24 20:45:00,1.62985,1.6306,1.62985,1.6304,364700000.0
2008-06-24 20:50:00,1.6304,1.6306,1.6297,1.6297,257300000.0
2008-06-24 20:55:00,1.6299,1.6299,1.6295,1.6296,196700000.0
2008-06-24 21:00:00,1.6296,1.6298,1.6295,1.6297,72000000.0
2008-06-24 21:05:00,1.6296,1.6296,1.6287,1.6292,209200000.0
2008-06-24 21:10:00,1.6292,1.6294,1.629,1.6294,90600000.0
2008-06-24 21:15:00,1.6294,1.6296,1.6285,1.6291,319000000.0
2008-06-24 21:20:00,1.6291,1.6292,1.6288,1.6289,108200000.0
2008-06-24 21:25:00,1.629,1.6306,1.629,1.63,211300000.0
2008-06-24 21:30:00,1.62995,1.631,1.6292,1.6296,320200000.0
2008-06-24 21:35:00,1.6295,1.63,1.6294,1.63,173200000.0
2008-06-24 21:40:00,1.63,1.6305,1.6296,1.6299,263700000.0
2008-06-24 21:45:00,1.63,1.6301,1.6296,1.6299,178200000.0
2008-06-24 21:50:00,1.6299,1.6303,1.6298,1.6302,74600000.0
2008-06-24 21:55:00,1.6301,1.6309,1.6301,1.6306,115300000.0
2008-06-24 22:00:00,1.631,1.631,1.6301,1.6303,176100000.0
2008-06-24 22:05:00,1.6303,1.6307,1.6299,1.6304,163700000.0
2008-06-24 22:10:00,1.6303,1.6305,1.6296,1.6298,134400000.0
2008-06-24 22:15:00,1.6299,1.6301,1.6297,1.63,72800000.0
2008-06-24 22:20:00,1.6298,1.6302,1.6296,1.6302,86500000.0
2008-06-24 22:25:00,1.6303,1.6303,1.6297,1.6299,128000000.0
2008-06-24 22:30:00,1.6299,1.6299,1.6295,1.6298,80300000.0
2008-06-24 22:35:00,1.6297,1.6301,1.6295,1.6301,74900000.0
2008-06-24 22:40:00,1.6301,1.6301,1.6293,1.6295,113900000.0
2008-06-24 22:45:00,1.6294,1.6295,1.6291,1.6292,62300000.0
2008-06-24 22:50:00,1.6291,1.6296,1.629,1.6293,119700000.0
2008-06-24 22:55:00,1.6293,1.6297,1.629,1.6297,72300000.0
2008-06-24 23:00:00,1.6297,1.6297,1.629,1.6294,105300000.0
2008-06-24 23:05:00,1.6297,1.6303,1.6288,1.6297,94400000.0
2008-06-24 23:10:00,1.6297,1.6301,1.6289,1.6296,122200000.0
2008-06-24 23:15:00,1.6296,1.6297,1.62855,1.629,112300000.0
2008-06-24 23:20:00,1.62895,1.6292,1.6284,1.6284,113300000.0
2008-06-24 23:25:00,1.6287,1.6288,1.6283,1.62855,50800000.0
2008-06-24 23:30:00,1.6287,1.6287,1.6278,1.6283,170900000.0
2008-06-24 23:35:00,1.62825,1.629,1.628,1.6284,52400000.0
2008-06-24 23:40:00,1.62825,1.6284,1.628,1.6283,66000000.0
2008-06-24 23:45:00,1.6285,1.6287,1.6283,1.6284,66100000.0
2008-06-24 23:50:00,1.6284,1.6284,1.6276,1.628,235600000.0
2008-06-24 23:55:00,1.628,1.628,1.62695,1.6274,161100000.0
2008-06-25 00:00:00,1.6276,1.6283,1.6275,1.6277,195000000.0
2008-06-25 00:05:00,1.6277,1.628,1.6271,1.6277,130000000.0
2008-06-25 00:10:00,1.6277,1.6283,1.6276,1.6278,304800003.0
2008-06-25 00:15:00,1.6276,1.6279,1.6275,1.6277,80000000.0
2008-06-25 00:20:00,1.6275,1.628,1.6274,1.6279,140800000.0
2008-06-25 00:25:00,1.6278,1.6286,1.6278,1.6283,298000000.0
2008-06-25 00:30:00,1.6285,1.6285,1.6278,1.6279,141700000.0
2008-06-25 00:35:00,1.6278,1.6279,1.6271,1.6273,309100000.0
2008-06-25 00:40:00,1.6273,1.6274,1.6265,1.6272,357300000.0
2008-06-25 00:45:00,1.6271,1.6272,1.6266,1.6268,227300000.0
2008-06-25 00:50:00,1.6268,1.6271,1.6264,1.6265,252100000.0
2008-06-25 00:55:00,1.6265,1.6267,1.6261,1.6266,208700000.0
2008-06-25 01:00:00,1.6267,1.6267,1.62625,1.6263,106800000.0
2008-06-25 01:05:00,1.6263,1.6266,1.6263,1.6265,154300000.0
2008-06-25 01:10:00,1.6264,1.6265,1.6261,1.6263,118400000.0
2008-06-25 01:15:00,1.6263,1.6264,1.6261,1.6261,263700000.0
2008-06-25 01:20:00,1.6262,1.62705,1.626,1.627,350899999.0
2008-06-25 01:25:00,1.6268,1.6278,1.6267,1.6274,623900000.0
2008-06-25 01:30:00,1.6273,1.6274,1.6269,1.6273,200400000.0
2008-06-25 01:35:00,1.6272,1.6274,1.6271,1.6272,284800000.0
2008-06-25 01:40:00,1.6271,1.6274,1.6271,1.6271,179300000.0
2008-06-25 01:45:00,1.6272,1.6273,1.6269,1.6269,116700000.0
2008-06-25 01:50:00,1.62605,1.6273,1.626,1.6269,188600000.0
2008-06-25 01:55:00,1.62675,1.627,1.6264,1.6265,251300000.0
2008-06-25 02:00:00,1.6265,1.6265,1.6258,1.6265,127400000.0
2008-06-25 02:05:00,1.6265,1.6267,1.6259,1.626,190200000.0
2008-06-25 02:10:00,1.6261,1.627,1.626,1.6269,244800000.0
2008-06-25 02:15:00,1.6269,1.6271,1.6268,1.6271,33900000.0
2008-06-25 02:20:00,1.627,1.6271,1.6268,1.6271,162100000.0
2008-06-25 02:25:00,1.6271,1.6276,1.6267,1.6273,426300000.0
2008-06-25 02:30:00,1.6273,1.6273,1.6269,1.6273,308200000.0
2008-06-25 02:35:00,1.6273,1.6279,1.6272,1.6274,255600000.0
2008-06-25 02:40:00,1.6274,1.6277,1.6271,1.6277,325700000.0
2008-06-25 02:45:00,1.6277,1.6277,1.6271,1.6271,214300000.0
2008-06-25 02:50:00,1.6271,1.6275,1.6267,1.6271,304100000.0
2008-06-25 02:55:00,1.6271,1.6278,1.6269,1.6275,522500000.0
2008-06-25 03:00:00,1.6275,1.6275,1.6269,1.6271,140100000.0
2008-06-25 03:05:00,1.6272,1.6273,1.6268,1.6271,245100000.0
2008-06-25 03:10:00,1.6271,1.6277,1.6271,1.6276,245100000.0
2008-06-25 03:15:00,1.6276,1.6279,1.6274,1.6279,284200000.0
2008-06-25 03:20:00,1.6279,1.6279,1.6276,1.6278,119900000.0
2008-06-25 03:25:00,1.6278,1.6279,1.6274,1.6276,96900000.0
2008-06-25 03:30:00,1.6276,1.628,1.6276,1.6279,198800000.0
2008-06-25 03:35:00,1.6279,1.6279,1.6274,1.6274,232300000.0
2008-06-25 03:40:00,1.6274,1.6277,1.6272,1.6275,221800000.0
2008-06-25 03:45:00,1.6275,1.6275,1.6272,1.6273,299700000.0
2008-06-25 03:50:00,1.6273,1.6276,1.627,1.6273,192500000.0
2008-06-25 03:55:00,1.6273,1.6275,1.6272,1.6274,129700000.0
2008-06-25 04:00:00,1.6273,1.6276,1.6271,1.6274,156400000.0
2008-06-25 04:05:00,1.6274,1.6275,1.6266,1.6268,316300000.0
2008-06-25 04:10:00,1.6268,1.6272,1.6267,1.627,132800000.0
2008-06-25 04:15:00,1.6269,1.6269,1.6258,1.6261,288100000.0
2008-06-25 04:20:00,1.6262,1.6264,1.626,1.6262,361600000.0
2008-06-25 04:25:00,1.6263,1.627,1.6263,1.6268,415400000.0
2008-06-25 04:30:00,1.6268,1.6268,1.6265,1.6265,161700000.0
2008-06-25 04:35:00,1.6266,1.6268,1.6264,1.6265,216700000.0
2008-06-25 04:40:00,1.6265,1.6265,1.6259,1.6261,305100000.0
2008-06-25 04:45:00,1.6261,1.6262,1.626,1.6261,69200000.0
2008-06-25 04:50:00,1.6261,1.6263,1.6258,1.626,230700000.0
2008-06-25 04:55:00,1.6261,1.6263,1.6259,1.6261,66200000.0
2008-06-25 05:00:00,1.6263,1.6265,1.6261,1.6262,264600000.0
2008-06-25 05:05:00,1.6262,1.6268,1.6262,1.6268,110200000.0
2008-06-25 05:10:00,1.6267,1.6273,1.6267,1.6269,178000000.0
2008-06-25 05:15:00,1.6266,1.627,1.6266,1.6269,111100000.0
2008-06-25 05:20:00,1.6269,1.6269,1.6263,1.6263,141400000.0
2008-06-25 05:25:00,1.6263,1.6266,1.6261,1.6263,144100000.0
2008-06-25 05:30:00,1.6264,1.6266,1.6263,1.6264,47600000.0
2008-06-25 05:35:00,1.6264,1.6266,1.6263,1.6263,76800000.0
2008-06-25 05:40:00,1.6264,1.6269,1.6262,1.6265,243500000.0
2008-06-25 05:45:00,1.6265,1.6268,1.6263,1.6266,355900000.0
2008-06-25 05:50:00,1.6266,1.6269,1.6258,1.6264,105300000.0
2008-06-25 05:55:00,1.6264,1.627,1.6263,1.6268,307100000.0
2008-06-25 06:00:00,1.6268,1.6269,1.6263,1.6266,111400000.0
2008-06-25 06:05:00,1.6265,1.627,1.6263,1.627,167600000.0
2008-06-25 06:10:00,1.627,1.6272,1.627,1.6272,104500000.0
2008-06-25 06:15:00,1.6273,1.6274,1.6272,1.6274,52700000.0
2008-06-25 06:20:00,1.6273,1.6278,1.6272,1.6276,204900000.0
2008-06-25 06:25:00,1.6275,1.6276,1.6271,1.62755,250000000.0
2008-06-25 06:30:00,1.62755,1.6276,1.6272,1.6274,147900000.0
2008-06-25 06:35:00,1.6274,1.6276,1.6272,1.6273,117300000.0
2008-06-25 06:40:00,1.6273,1.6275,1.6271,1.6274,165800000.0
2008-06-25 06:45:00,1.6274,1.6276,1.6273,1.6274,71400000.0
2008-06-25 06:50:00,1.6274,1.6276,1.627,1.6272,133400000.0
2008-06-25 06:55:00,1.6272,1.6278,1.6267,1.6275,251500000.0
2008-06-25 07:00:00,1.6275,1.6275,1.6265,1.6269,209200000.0
2008-06-25 07:05:00,1.6269,1.6271,1.6267,1.6269,142900000.0
2008-06-25 07:10:00,1.6268,1.6272,1.6268,1.6271,231900000.0
2008-06-25 07:15:00,1.6271,1.6275,1.6271,1.6274,140300000.0
2008-06-25 07:20:00,1.6274,1.6274,1.6263,1.6266,344900000.0
2008-06-25 07:25:00,1.6266,1.6269,1.6263,1.6269,242600000.0
2008-06-25 07:30:00,1.6269,1.6269,1.6265,1.6268,96700000.0
2008-06-25 07:35:00,1.6268,1.627,1.6265,1.6268,240100000.0
2008-06-25 07:40:00,1.6267,1.6271,1.6264,1.6269,393000000.0
2008-06-25 07:45:00,1.6269,1.6273,1.6266,1.6271,291100000.0
2008-06-25 07:50:00,1.6272,1.6275,1.6272,1.6275,111600000.0
2008-06-25 07:55:00,1.6275,1.628,1.6272,1.6276,121100000.0
2008-06-25 08:00:00,1.6276,1.6283,1.6272,1.62735,513300000.0
2008-06-25 08:05:00,1.62735,1.6277,1.62635,1.6271,701800000.0
2008-06-25 08:10:00,1.6271,1.62745,1.6264,1.62705,807100000.0
2008-06-25 08:15:00,1.6272,1.6275,1.6268,1.6275,608200000.0
2008-06-25 08:20:00,1.6275,1.6276,1.6272,1.62735,407700000.0
2008-06-25 08:25:00,1.62725,1.6277,1.6272,1.6276,271200000.0
2008-06-25 08:30:00,1.6275,1.6282,1.6274,1.6279,542000000.0
2008-06-25 08:35:00,1.628,1.6281,1.6273,1.6277,894600000.0
2008-06-25 08:40:00,1.6277,1.6282,1.6273,1.6274,640600000.0
2008-06-25 08:45:00,1.6274,1.6279,1.6272,1.6278,774500000.0
2008-06-25 08:50:00,1.6277,1.628,1.6271,1.6273,820800000.0
2008-06-25 08:55:00,1.6274,1.6277,1.6271,1.6277,806100000.0
2008-06-25 09:00:00,1.6277,1.6277,1.6266,1.6273,914200000.0
2008-06-25 09:05:00,1.6273,1.6276,1.6269,1.6271,598300000.0
2008-06-25 09:10:00,1.6272,1.6275,1.627,1.6272,486100000.0
2008-06-25 09:15:00,1.6273,1.6286,1.6272,1.6277,1472400000.0
2008-06-25 09:20:00,1.6277,1.628,1.62745,1.6278,617000000.0
2008-06-25 09:25:00,1.6278,1.6281,1.6266,1.6267,718300000.0
2008-06-25 09:30:00,1.6268,1.6273,1.6265,1.62705,397400000.0
2008-06-25 09:35:00,1.62705,1.6277,1.6264,1.6277,851300000.0
2008-06-25 09:40:00,1.6276,1.6277,1.6266,1.6269,507200000.0
2008-06-25 09:45:00,1.6269,1.6276,1.6268,1.627,400800000.0
2008-06-25 09:50:00,1.627,1.6279,1.6267,1.6277,469300000.0
2008-06-25 09:55:00,1.6276,1.6282,1.6276,1.628,351100000.0
2008-06-25 10:00:00,1.628,1.629,1.628,1.6288,906600000.0
2008-06-25 10:05:00,1.6288,1.6291,1.6281,1.6284,584200000.0
2008-06-25 10:10:00,1.6284,1.6284,1.6278,1.6282,459300000.0
2008-06-25 10:15:00,1.6283,1.6285,1.628,1.6285,406000000.0
2008-06-25 10:20:00,1.6285,1.6288,1.6282,1.6288,479600000.0
2008-06-25 10:25:00,1.6289,1.6291,1.6284,1.6285,355800000.0
2008-06-25 10:30:00,1.6285,1.6285,1.6262,1.6281,1016300000.0
2008-06-25 10:35:00,1.628,1.6295,1.6278,1.6294,1250900000.0
2008-06-25 10:40:00,1.6294,1.63,1.6289,1.62895,1373000000.0
2008-06-25 10:45:00,1.629,1.6292,1.6285,1.6289,937600000.0
2008-06-25 10:50:00,1.6288,1.6303,1.6287,1.6293,1073200000.0
2008-06-25 10:55:00,1.6293,1.6299,1.62875,1.6295,874600000.0
2008-06-25 11:00:00,1.6295,1.6303,1.6295,1.6298,766000000.0
2008-06-25 11:05:00,1.6298,1.6298,1.6289,1.6295,433800000.0
2008-06-25 11:10:00,1.6295,1.6306,1.6293,1.6305,445000000.0
2008-06-25 11:15:00,1.6305,1.6307,1.6301,1.6302,218200000.0
2008-06-25 11:20:00,1.6302,1.6305,1.6299,1.6301,228100000.0
2008-06-25 11:25:00,1.6301,1.6308,1.6293,1.62955,625600000.0
2008-06-25 11:30:00,1.6297,1.63015,1.6291,1.62955,957600000.0
2008-06-25 11:35:00,1.62955,1.62965,1.62865,1.62925,851700000.0
2008-06-25 11:40:00,1.6293,1.62945,1.62895,1.6293,703500000.0
2008-06-25 11:45:00,1.6292,1.6294,1.62895,1.6293,432800000.0
2008-06-25 11:50:00,1.6293,1.6294,1.6288,1.6289,267700000.0
2008-06-25 11:55:00,1.62895,1.6293,1.6288,1.6292,981600000.0
2008-06-25 12:00:00,1.6293,1.6299,1.6289,1.6289,381100000.0
2008-06-25 12:05:00,1.6289,1.6293,1.62875,1.62915,301300000.0
2008-06-25 12:10:00,1.62915,1.6295,1.6287,1.6293,354000000.0
2008-06-25 12:15:00,1.6292,1.6295,1.62895,1.6294,690600000.0
2008-06-25 12:20:00,1.62945,1.6305,1.62935,1.63,1124900000.0
2008-06-25 12:25:00,1.63,1.6309,1.62985,1.6307,709900000.0
2008-06-25 12:30:00,1.6307,1.631,1.6304,1.6306,417200000.0
2008-06-25 12:35:00,1.6306,1.6306,1.6291,1.6299,748700000.0
2008-06-25 12:40:00,1.62995,1.6309,1.62995,1.63025,811600000.0
2008-06-25 12:45:00,1.6303,1.6306,1.6301,1.6306,909900000.0
2008-06-25 12:50:00,1.6306,1.63165,1.63045,1.6316,1996900000.0
2008-06-25 12:55:00,1.6315,1.63155,1.63115,1.6313,1017600000.0
2008-06-25 13:00:00,1.6313,1.6314,1.6308,1.63105,1026700000.0
2008-06-25 13:05:00,1.6311,1.6312,1.6303,1.63035,800400000.0
2008-06-25 13:10:00,1.6303,1.6309,1.6299,1.6309,1235600000.0
2008-06-25 13:15:00,1.631,1.631,1.6301,1.6303,760200000.0
2008-06-25 13:20:00,1.6304,1.6311,1.63015,1.6304,1028800000.0
2008-06-25 13:25:00,1.6304,1.6307,1.6299,1.63,1028500000.0
2008-06-25 13:30:00,1.6301,1.6307,1.6298,1.6307,680500000.0
2008-06-25 13:35:00,1.6307,1.6313,1.6307,1.6309,498000000.0
2008-06-25 13:40:00,1.6308,1.6309,1.6301,1.6304,418000000.0
2008-06-25 13:45:00,1.6305,1.6305,1.63,1.6303,547200000.0
2008-06-25 13:50:00,1.6302,1.6304,1.6299,1.63,427300000.0
2008-06-25 13:55:00,1.62995,1.6307,1.6298,1.6302,1242500000.0
2008-06-25 14:00:00,1.6304,1.6309,1.6293,1.6294,1669900000.0
2008-06-25 14:05:00,1.6295,1.6309,1.6292,1.6307,1663700000.0
2008-06-25 14:10:00,1.6306,1.6314,1.6305,1.6305,1723200000.0
2008-06-25 14:15:00,1.63055,1.63085,1.6303,1.6306,1137000000.0
2008-06-25 14:20:00,1.6308,1.6312,1.6304,1.6309,1053500000.0
2008-06-25 14:25:00,1.6308,1.6313,1.63,1.6304,823300000.0
2008-06-25 14:30:00,1.6302,1.63145,1.6301,1.631,1287200000.0
2008-06-25 14:35:00,1.631,1.6314,1.6302,1.6307,1296800000.0
2008-06-25 14:40:00,1.6308,1.631,1.6301,1.6305,820000000.0
2008-06-25 14:45:00,1.6304,1.6304,1.6297,1.63005,750600000.0
2008-06-25 14:50:00,1.6301,1.631,1.63,1.631,787400000.0
2008-06-25 14:55:00,1.631,1.6312,1.63055,1.63115,621700000.0
2008-06-25 15:00:00,1.63115,1.63135,1.6302,1.63125,911400000.0
2008-06-25 15:05:00,1.63135,1.6316,1.631,1.6311,897600000.0
2008-06-25 15:10:00,1.6311,1.63185,1.6309,1.6318,1077800000.0
2008-06-25 15:15:00,1.6318,1.6319,1.63135,1.6315,1227400000.0
2008-06-25 15:20:00,1.6315,1.63235,1.6314,1.63185,1841500000.0
2008-06-25 15:25:00,1.6319,1.63205,1.6311,1.6313,1592000000.0
2008-06-25 15:30:00,1.6313,1.63195,1.6311,1.63155,2322400000.0
2008-06-25 15:35:00,1.6315,1.63245,1.6314,1.6319,1320400000.0
2008-06-25 15:40:00,1.6319,1.6322,1.6318,1.6322,1219900000.0
2008-06-25 15:45:00,1.63215,1.6323,1.6316,1.6316,1238200001.0
2008-06-25 15:50:00,1.6316,1.63195,1.6313,1.63135,774000000.0
2008-06-25 15:55:00,1.6314,1.63215,1.631,1.631,1576100000.0
2008-06-25 16:00:00,1.6311,1.63195,1.6308,1.6315,2034600000.0
2008-06-25 16:05:00,1.6315,1.6317,1.6307,1.63095,2186800001.0
2008-06-25 16:10:00,1.6309,1.6315,1.6307,1.6315,1691800000.0
2008-06-25 16:15:00,1.6316,1.6321,1.6304,1.6305,1469699999.0
2008-06-25 16:20:00,1.6305,1.6309,1.63025,1.63075,1633800000.0
2008-06-25 16:25:00,1.6308,1.6308,1.6302,1.63045,1427100000.0
2008-06-25 16:30:00,1.6305,1.6307,1.6297,1.6298,2131800000.0
2008-06-25 16:35:00,1.6298,1.63035,1.6291,1.6295,2583500000.0
2008-06-25 16:40:00,1.6295,1.62955,1.6286,1.6288,2348500002.0
2008-06-25 16:45:00,1.62885,1.62965,1.6288,1.6293,2123200000.0
2008-06-25 16:50:00,1.6293,1.6303,1.6291,1.6301,2749400000.0
2008-06-25 16:55:00,1.6301,1.6303,1.62955,1.63,2432500000.0
2008-06-25 17:00:00,1.63,1.6305,1.62965,1.6299,2168000000.0
2008-06-25 17:05:00,1.6298,1.6304,1.6297,1.62995,2479200000.0
2008-06-25 17:10:00,1.6299,1.6302,1.62965,1.6299,1618000001.0
2008-06-25 17:15:00,1.63,1.63005,1.62925,1.6293,1320300000.0
2008-06-25 17:20:00,1.6293,1.62955,1.6288,1.6295,1337500000.0
2008-06-25 17:25:00,1.6295,1.6301,1.629,1.6299,1577800000.0
2008-06-25 17:30:00,1.6299,1.63045,1.6298,1.6302,1422200002.0
2008-06-25 17:35:00,1.6301,1.6311,1.63,1.63105,1547500000.0
2008-06-25 17:40:00,1.63105,1.6328,1.63085,1.6319,2409300002.0
2008-06-25 17:45:00,1.6319,1.6325,1.6317,1.6322,1775700000.0
2008-06-25 17:50:00,1.6322,1.63235,1.6316,1.6323,1299500000.0
2008-06-25 17:55:00,1.6323,1.6328,1.6318,1.632,1121900000.0
2008-06-25 18:00:00,1.632,1.63225,1.63165,1.6318,819900000.0
2008-06-25 18:05:00,1.6317,1.6325,1.6316,1.6325,358300000.0
2008-06-25 18:10:00,1.6324,1.6331,1.6321,1.6329,369100000.0
2008-06-25 18:15:00,1.6329,1.6331,1.6323,1.6324,523800000.0
2008-06-25 18:20:00,1.6326,1.6329,1.6323,1.6323,341000000.0
2008-06-25 18:25:00,1.6323,1.6327,1.6322,1.6326,583400000.0
2008-06-25 18:30:00,1.6326,1.6327,1.632,1.632,433000000.0
2008-06-25 18:35:00,1.632,1.6327,1.632,1.6325,449400000.0
2008-06-25 18:40:00,1.6325,1.6327,1.6322,1.6326,92600000.0
2008-06-25 18:45:00,1.6326,1.6327,1.63165,1.6317,1015400000.0
2008-06-25 18:50:00,1.6317,1.6318,1.6314,1.6316,538200000.0
2008-06-25 18:55:00,1.6316,1.6317,1.6313,1.6316,261500000.0
2008-06-25 19:00:00,1.6316,1.6316,1.6311,1.6316,234000000.0
2008-06-25 19:05:00,1.6316,1.63165,1.6311,1.6313,338300000.0
2008-06-25 19:10:00,1.6313,1.63135,1.63085,1.63115,528700000.0
2008-06-25 19:15:00,1.63115,1.6318,1.631,1.6313,421500000.0
2008-06-25 19:20:00,1.6313,1.6314,1.63115,1.6314,306000000.0
2008-06-25 19:25:00,1.6314,1.6319,1.6313,1.63185,309000000.0
2008-06-25 19:30:00,1.63185,1.6319,1.6315,1.63155,367200000.0
2008-06-25 19:35:00,1.63155,1.63155,1.6312,1.6315,250800000.0
2008-06-25 19:40:00,1.6315,1.6315,1.63095,1.6312,118700000.0
2008-06-25 19:45:00,1.6311,1.6314,1.631,1.631,329000000.0
2008-06-25 19:50:00,1.631,1.63115,1.631,1.6311,144500000.0
2008-06-25 19:55:00,1.6311,1.6318,1.631,1.6314,918800000.0
2008-06-25 20:00:00,1.6313,1.6313,1.63025,1.63025,980600000.0
2008-06-25 20:05:00,1.63025,1.631,1.6297,1.6297,727300000.0
2008-06-25 20:10:00,1.6295,1.6337,1.62755,1.6309,1984000000.0
2008-06-25 20:15:00,1.6309,1.6333,1.6306,1.63215,1526900000.0
2008-06-25 20:20:00,1.6319,1.6342,1.6315,1.6329,2229499999.0
2008-06-25 20:25:00,1.63285,1.63435,1.63255,1.63375,2044100000.0
2008-06-25 20:30:00,1.63375,1.6344,1.6323,1.6327,1633900000.0
2008-06-25 20:35:00,1.6326,1.6343,1.6314,1.6341,1983999996.0
2008-06-25 20:40:00,1.6341,1.63475,1.6331,1.6337,2469100000.0
2008-06-25 20:45:00,1.6338,1.63565,1.6337,1.6354,1576400000.0
2008-06-25 20:50:00,1.6353,1.6354,1.63335,1.6334,1531500000.0
2008-06-25 20:55:00,1.63345,1.63375,1.6327,1.6332,1674000000.0
2008-06-25 21:00:00,1.633,1.6339,1.63255,1.63305,1414500000.0
2008-06-25 21:05:00,1.633,1.63315,1.6323,1.6328,1315800000.0
2008-06-25 21:10:00,1.6328,1.6338,1.6326,1.6333,847000000.0
2008-06-25 21:15:00,1.6333,1.6338,1.6329,1.6335,1216200000.0
2008-06-25 21:20:00,1.63345,1.6347,1.6333,1.63415,830800000.0
2008-06-25 21:25:00,1.6342,1.6348,1.63355,1.6342,823300000.0
2008-06-25 21:30:00,1.6342,1.6344,1.6336,1.634,472600000.0
2008-06-25 21:35:00,1.6341,1.6345,1.6337,1.634,458400000.0
2008-06-25 21:40:00,1.6339,1.6351,1.6337,1.6341,746900000.0
2008-06-25 21:45:00,1.63415,1.6355,1.63405,1.6355,768400000.0
2008-06-25 21:50:00,1.63545,1.63545,1.6346,1.6351,601400000.0
2008-06-25 21:55:00,1.6351,1.6351,1.6344,1.6344,372400000.0
2008-06-25 22:00:00,1.6345,1.6346,1.634,1.6343,30600000.0
2008-06-25 22:05:00,1.6343,1.6347,1.6341,1.6345,145000000.0
2008-06-25 22:10:00,1.6345,1.6345,1.6335,1.6342,108900000.0
2008-06-25 22:15:00,1.6342,1.6342,1.6337,1.634,187000000.0
2008-06-25 22:20:00,1.634,1.6342,1.6336,1.634,186200000.0
2008-06-25 22:25:00,1.634,1.6343,1.6334,1.6334,278100000.0
2008-06-25 22:30:00,1.63325,1.6339,1.6328,1.6331,531100000.0
2008-06-25 22:35:00,1.633,1.6333,1.6325,1.6328,507400000.0
2008-06-25 22:40:00,1.6328,1.6332,1.6327,1.6331,148000000.0
2008-06-25 22:45:00,1.6329,1.63305,1.63235,1.6327,690400000.0
2008-06-25 22:50:00,1.6327,1.6327,1.6321,1.6322,74400000.0
2008-06-25 22:55:00,1.6322,1.6323,1.6315,1.6315,214900000.0
2008-06-25 23:00:00,1.6314,1.6321,1.6312,1.6318,111800000.0
2008-06-25 23:05:00,1.6318,1.6323,1.63155,1.6321,39800000.0
2008-06-25 23:10:00,1.6322,1.6329,1.63205,1.6321,109500000.0
2008-06-25 23:15:00,1.6321,1.6326,1.6321,1.6322,81500000.0
2008-06-25 23:20:00,1.6319,1.6325,1.6318,1.6324,37800000.0
2008-06-25 23:25:00,1.6324,1.6331,1.6324,1.6324,285300000.0
2008-06-25 23:30:00,1.6323,1.6328,1.632,1.6326,211100000.0
2008-06-25 23:35:00,1.6324,1.6333,1.6324,1.6332,191700000.0
2008-06-25 23:40:00,1.6334,1.6339,1.6332,1.6334,336600000.0
2008-06-25 23:45:00,1.6334,1.6336,1.633,1.6331,224100000.0
2008-06-25 23:50:00,1.6331,1.6334,1.633,1.6333,404500000.0
2008-06-25 23:55:00,1.6333,1.634,1.6332,1.6335,674800000.0
2008-06-26 00:00:00,1.6335,1.6337,1.6326,1.6331,473400001.0
2008-06-26 00:05:00,1.6332,1.6333,1.6331,1.6332,182300000.0
2008-06-26 00:10:00,1.6332,1.6333,1.633,1.633,286500000.0
2008-06-26 00:15:00,1.633,1.6331,1.6328,1.6329,238500000.0
2008-06-26 00:20:00,1.6329,1.6329,1.6326,1.6327,319900000.0
2008-06-26 00:25:00,1.6327,1.6332,1.6326,1.633,169500000.0
2008-06-26 00:30:00,1.633,1.6331,1.633,1.633,31300000.0
2008-06-26 00:35:00,1.6329,1.6332,1.6327,1.6327,382500000.0
2008-06-26 00:40:00,1.6328,1.633,1.63205,1.633,380700000.0
2008-06-26 00:45:00,1.633,1.6336,1.63195,1.6332,695900000.0
2008-06-26 00:50:00,1.6336,1.6347,1.6331,1.6346,362200000.0
2008-06-26 00:55:00,1.6346,1.6348,1.63395,1.6343,598000000.0
2008-06-26 01:00:00,1.6343,1.6346,1.6342,1.6342,210500000.0
2008-06-26 01:05:00,1.6343,1.6343,1.6339,1.634,124000000.0
2008-06-26 01:10:00,1.63395,1.6343,1.6337,1.6341,227000000.0
2008-06-26 01:15:00,1.634,1.6349,1.6339,1.6347,305600000.0
2008-06-26 01:20:00,1.63455,1.6351,1.6344,1.6351,338700000.0
2008-06-26 01:25:00,1.6351,1.6355,1.63435,1.6344,579900000.0
2008-06-26 01:30:00,1.6346,1.6349,1.63425,1.6348,430300000.0
2008-06-26 01:35:00,1.6348,1.6348,1.63455,1.6347,314500000.0
2008-06-26 01:40:00,1.6347,1.6348,1.6344,1.6345,292300000.0
2008-06-26 01:45:00,1.6346,1.6347,1.6342,1.6344,172800000.0
2008-06-26 01:50:00,1.6343,1.6346,1.6339,1.634,174200000.0
2008-06-26 01:55:00,1.6341,1.6343,1.63235,1.6327,411900000.0
2008-06-26 02:00:00,1.6327,1.6331,1.6321,1.6324,340900000.0
2008-06-26 02:05:00,1.6325,1.6333,1.6324,1.6328,237600000.0
2008-06-26 02:10:00,1.6328,1.6334,1.6326,1.6332,546000000.0
2008-06-26 02:15:00,1.6331,1.6336,1.63305,1.6331,307700000.0
2008-06-26 02:20:00,1.6331,1.6333,1.6325,1.6327,138000000.0
2008-06-26 02:25:00,1.63285,1.6329,1.6325,1.6328,166700000.0
2008-06-26 02:30:00,1.6328,1.6338,1.6326,1.63345,401500000.0
2008-06-26 02:35:00,1.63345,1.6343,1.6331,1.6341,411800000.0
2008-06-26 02:40:00,1.6341,1.6342,1.63355,1.6338,322400000.0
2008-06-26 02:45:00,1.6338,1.6343,1.6336,1.6342,198800000.0
2008-06-26 02:50:00,1.6342,1.6343,1.6331,1.6333,549000000.0
2008-06-26 02:55:00,1.63325,1.63365,1.6329,1.63365,456600000.0
2008-06-26 03:00:00,1.63365,1.634,1.6334,1.6339,475700000.0
2008-06-26 03:05:00,1.6338,1.6341,1.6333,1.6338,511800000.0
2008-06-26 03:10:00,1.6337,1.6339,1.6335,1.6336,251900000.0
2008-06-26 03:15:00,1.6337,1.634,1.6335,1.6335,188100000.0
2008-06-26 03:20:00,1.6335,1.6342,1.6335,1.6341,266300000.0
2008-06-26 03:25:00,1.6341,1.6343,1.6336,1.6339,291400000.0
2008-06-26 03:30:00,1.634,1.6343,1.6337,1.6338,330200000.0
2008-06-26 03:35:00,1.63385,1.6341,1.6332,1.6333,422100000.0
2008-06-26 03:40:00,1.6334,1.6334,1.6331,1.6332,282000000.0
2008-06-26 03:45:00,1.63325,1.6334,1.63275,1.6328,263200000.0
2008-06-26 03:50:00,1.6328,1.6333,1.63265,1.633,668600000.0
2008-06-26 03:55:00,1.633,1.633,1.63265,1.6327,233700000.0
2008-06-26 04:00:00,1.6328,1.6334,1.6327,1.6331,205600000.0
2008-06-26 04:05:00,1.633,1.6332,1.6326,1.6328,288500000.0
2008-06-26 04:10:00,1.6329,1.6329,1.63245,1.63245,441300000.0
2008-06-26 04:15:00,1.63245,1.6328,1.6323,1.6326,391400000.0
2008-06-26 04:20:00,1.6326,1.6328,1.6325,1.6327,312700000.0
2008-06-26 04:25:00,1.6327,1.6333,1.6327,1.6331,294600000.0
2008-06-26 04:30:00,1.6331,1.6336,1.633,1.6332,445400000.0
2008-06-26 04:35:00,1.6332,1.6335,1.633,1.63325,532400000.0
2008-06-26 04:40:00,1.6333,1.6335,1.6331,1.6334,305200000.0
2008-06-26 04:45:00,1.6334,1.6335,1.6332,1.6334,378500000.0
2008-06-26 04:50:00,1.6334,1.6338,1.6329,1.6334,884800000.0
2008-06-26 04:55:00,1.6333,1.6344,1.6331,1.6342,791800000.0
2008-06-26 05:00:00,1.6342,1.6347,1.6339,1.6346,410600000.0
2008-06-26 05:05:00,1.6346,1.6347,1.63425,1.6346,325900000.0
2008-06-26 05:10:00,1.6345,1.6348,1.6341,1.6343,538400000.0
2008-06-26 05:15:00,1.6343,1.63435,1.6334,1.6338,912000000.0
2008-06-26 05:20:00,1.6338,1.6342,1.6337,1.634,439400000.0
2008-06-26 05:25:00,1.634,1.6344,1.6337,1.6338,277300000.0
2008-06-26 05:30:00,1.6339,1.6344,1.6336,1.6341,333800000.0
2008-06-26 05:35:00,1.6341,1.6345,1.6337,1.6338,596700000.0
2008-06-26 05:40:00,1.6338,1.6344,1.6336,1.6339,547500000.0
2008-06-26 05:45:00,1.634,1.6341,1.6338,1.634,70100000.0
2008-06-26 05:50:00,1.634,1.6343,1.6338,1.6342,139700000.0
2008-06-26 05:55:00,1.6342,1.6343,1.6339,1.634,165000000.0
2008-06-26 06:00:00,1.634,1.6341,1.6337,1.634,141600000.0
2008-06-26 06:05:00,1.634,1.6341,1.6337,1.634,155100000.0
2008-06-26 06:10:00,1.634,1.6341,1.6338,1.6339,185100000.0
2008-06-26 06:15:00,1.6338,1.6341,1.63375,1.6339,137200000.0
2008-06-26 06:20:00,1.6339,1.6346,1.6339,1.6343,245500000.0
2008-06-26 06:25:00,1.6343,1.6345,1.6341,1.6345,192700000.0
2008-06-26 06:30:00,1.6344,1.6345,1.63405,1.6342,213900000.0
2008-06-26 06:35:00,1.6342,1.6347,1.6341,1.6343,213400000.0
2008-06-26 06:40:00,1.6343,1.6347,1.6342,1.6346,300600000.0
2008-06-26 06:45:00,1.6346,1.6346,1.6336,1.6338,438300000.0
2008-06-26 06:50:00,1.6339,1.634,1.6335,1.6338,211900000.0
2008-06-26 06:55:00,1.6337,1.6342,1.6337,1.6341,299200000.0
2008-06-26 07:00:00,1.634,1.6346,1.6339,1.6345,620900000.0
2008-06-26 07:05:00,1.6346,1.6351,1.63445,1.6349,559800000.0
2008-06-26 07:10:00,1.635,1.6352,1.6346,1.6348,283000000.0
2008-06-26 07:15:00,1.6348,1.635,1.6348,1.6348,427200000.0
2008-06-26 07:20:00,1.6348,1.6351,1.6347,1.6349,295500000.0
2008-06-26 07:25:00,1.6347,1.6347,1.6343,1.6345,277800000.0
2008-06-26 07:30:00,1.6345,1.6347,1.63385,1.6341,536700000.0
2008-06-26 07:35:00,1.6342,1.63445,1.634,1.6344,561200000.0
2008-06-26 07:40:00,1.6344,1.6349,1.6342,1.6345,572600000.0
2008-06-26 07:45:00,1.6345,1.6346,1.6342,1.6345,415800000.0
2008-06-26 07:50:00,1.6346,1.6351,1.6344,1.6346,801400000.0
2008-06-26 07:55:00,1.6346,1.635,1.6342,1.6342,750800000.0
2008-06-26 08:00:00,1.63425,1.6353,1.63425,1.6347,762200000.0
2008-06-26 08:05:00,1.6347,1.635,1.63435,1.6349,770000000.0
2008-06-26 08:10:00,1.63485,1.6349,1.634,1.6341,492200000.0
2008-06-26 08:15:00,1.63415,1.6343,1.6337,1.63405,831100000.0
2008-06-26 08:20:00,1.63405,1.6348,1.6338,1.6342,1742100000.0
2008-06-26 08:25:00,1.6342,1.6345,1.63375,1.63415,1287700000.0
2008-06-26 08:30:00,1.63415,1.6348,1.63355,1.63425,1640500000.0
2008-06-26 08:35:00,1.6343,1.6346,1.634,1.63425,1337000000.0
2008-06-26 08:40:00,1.63425,1.6345,1.63325,1.6334,2004500000.0
2008-06-26 08:45:00,1.6334,1.63345,1.6321,1.63255,2119400000.0
2008-06-26 08:50:00,1.63255,1.6326,1.63175,1.6321,1790900000.0
2008-06-26 08:55:00,1.6324,1.6334,1.6321,1.6332,1267500000.0
2008-06-26 09:00:00,1.6332,1.63345,1.6325,1.6328,1976100000.0
2008-06-26 09:05:00,1.6328,1.633,1.6317,1.6323,2220400001.0
2008-06-26 09:10:00,1.6323,1.63355,1.6323,1.6327,1918100000.0
2008-06-26 09:15:00,1.6327,1.6338,1.6323,1.6334,2238700000.0
2008-06-26 09:20:00,1.6334,1.6339,1.6332,1.6333,1956200000.0
2008-06-26 09:25:00,1.63325,1.63365,1.63305,1.6331,1278100000.0
2008-06-26 09:30:00,1.63295,1.6335,1.6329,1.6332,1450400000.0
2008-06-26 09:35:00,1.6332,1.6338,1.6329,1.6336,1526300000.0
2008-06-26 09:40:00,1.63365,1.6343,1.6332,1.6337,1753200000.0
2008-06-26 09:45:00,1.63375,1.63445,1.63225,1.6325,2316600000.0
2008-06-26 09:50:00,1.6325,1.633,1.6318,1.6328,1610200000.0
2008-06-26 09:55:00,1.6328,1.6335,1.6328,1.6331,1942300000.0
2008-06-26 10:00:00,1.6331,1.6333,1.6324,1.6328,1691000000.0
2008-06-26 10:05:00,1.6328,1.6334,1.6325,1.6331,1298300000.0
2008-06-26 10:10:00,1.6331,1.6336,1.6326,1.633,1619900000.0
2008-06-26 10:15:00,1.6329,1.63405,1.6327,1.6335,2292000000.0
2008-06-26 10:20:00,1.6335,1.6339,1.63315,1.6335,1587100000.0
2008-06-26 10:25:00,1.6335,1.6336,1.6329,1.6331,1243900000.0
2008-06-26 10:30:00,1.63315,1.6338,1.6326,1.6334,2178900000.0
2008-06-26 10:35:00,1.6334,1.6335,1.6325,1.63315,1465200000.0
2008-06-26 10:40:00,1.6332,1.6335,1.6329,1.633,736800000.0
2008-06-26 10:45:00,1.633,1.6334,1.6328,1.6332,836700000.0
2008-06-26 10:50:00,1.6332,1.6341,1.6329,1.634,860100000.0
2008-06-26 10:55:00,1.634,1.634,1.6332,1.6337,1604100000.0
2008-06-26 11:00:00,1.6337,1.634,1.6328,1.6336,1631600000.0
2008-06-26 11:05:00,1.6336,1.6341,1.6329,1.6335,1219400000.0
2008-06-26 11:10:00,1.6334,1.6336,1.6322,1.6325,1572200000.0
2008-06-26 11:15:00,1.6326,1.6328,1.6324,1.6328,818900000.0
2008-06-26 11:20:00,1.63285,1.6334,1.6326,1.6328,988800000.0
2008-06-26 11:25:00,1.6328,1.6333,1.6325,1.6327,617000000.0
2008-06-26 11:30:00,1.6327,1.633,1.6325,1.6328,399500000.0
2008-06-26 11:35:00,1.6329,1.6351,1.6327,1.6347,1559100000.0
2008-06-26 11:40:00,1.6347,1.6348,1.6339,1.6346,1023600000.0
2008-06-26 11:45:00,1.6346,1.6358,1.6341,1.6358,1710300000.0
2008-06-26 11:50:00,1.6358,1.6372,1.6353,1.6366,2359800000.0
2008-06-26 11:55:00,1.6366,1.6371,1.636,1.6366,1841700000.0
2008-06-26 12:00:00,1.63655,1.6367,1.6354,1.6357,1324500000.0
2008-06-26 12:05:00,1.6357,1.6362,1.6354,1.6359,651300000.0
2008-06-26 12:10:00,1.6359,1.6362,1.6353,1.6357,685500000.0
2008-06-26 12:15:00,1.6357,1.6362,1.6352,1.6359,1111600000.0
2008-06-26 12:20:00,1.6358,1.6372,1.6356,1.63575,2047100000.0
2008-06-26 12:25:00,1.6358,1.6373,1.6357,1.6367,1612400000.0
2008-06-26 12:30:00,1.6367,1.6368,1.6362,1.6365,1517600000.0
2008-06-26 12:35:00,1.6365,1.6372,1.6359,1.6369,1821100000.0
2008-06-26 12:40:00,1.6369,1.6371,1.636,1.6368,1621900000.0
2008-06-26 12:45:00,1.6368,1.6369,1.6359,1.6368,1285100000.0
2008-06-26 12:50:00,1.63685,1.63725,1.6366,1.637,1727800000.0
2008-06-26 12:55:00,1.6371,1.6374,1.63665,1.6371,1528300000.0
2008-06-26 13:00:00,1.6371,1.63715,1.6366,1.6366,1249700000.0
2008-06-26 13:05:00,1.6366,1.63695,1.6358,1.6359,1621600000.0
2008-06-26 13:10:00,1.6359,1.6364,1.6355,1.6362,1328400000.0
2008-06-26 13:15:00,1.63625,1.63675,1.6361,1.6365,1378000000.0
2008-06-26 13:20:00,1.6365,1.63655,1.63565,1.6362,1115500000.0
2008-06-26 13:25:00,1.6363,1.6368,1.6361,1.6364,1791300000.0
2008-06-26 13:30:00,1.6364,1.63705,1.636,1.637,2057500000.0
2008-06-26 13:35:00,1.637,1.63755,1.6367,1.6372,1538600000.0
2008-06-26 13:40:00,1.6372,1.63875,1.6369,1.6386,2378800000.0
2008-06-26 13:45:00,1.6386,1.63955,1.6381,1.6388,2711600000.0
2008-06-26 13:50:00,1.63885,1.639,1.6381,1.63855,2471500000.0
2008-06-26 13:55:00,1.63855,1.6387,1.63765,1.63775,2047500000.0
2008-06-26 14:00:00,1.6377,1.63905,1.63725,1.6387,1926900000.0
2008-06-26 14:05:00,1.6387,1.6393,1.6385,1.63865,1667900000.0
2008-06-26 14:10:00,1.6387,1.63955,1.63855,1.6389,1410400000.0
2008-06-26 14:15:00,1.6389,1.6393,1.6388,1.6393,1515000000.0
2008-06-26 14:20:00,1.6393,1.6405,1.6388,1.6403,2713800000.0
2008-06-26 14:25:00,1.6403,1.6409,1.63855,1.6397,2312000000.0
2008-06-26 14:30:00,1.6397,1.6402,1.63855,1.6399,2325700000.0
2008-06-26 14:35:00,1.6399,1.64,1.63885,1.6396,2168800000.0
2008-06-26 14:40:00,1.6396,1.64,1.63875,1.6397,2042600000.0
2008-06-26 14:45:00,1.6397,1.6399,1.6389,1.639,2013500000.0
2008-06-26 14:50:00,1.63905,1.6391,1.6384,1.6387,1809100000.0
2008-06-26 14:55:00,1.6387,1.63915,1.6383,1.639,1687800000.0
2008-06-26 15:00:00,1.639,1.6396,1.6384,1.6392,2235800000.0
2008-06-26 15:05:00,1.6392,1.63955,1.6389,1.6394,1643400000.0
2008-06-26 15:10:00,1.6394,1.6405,1.6392,1.6402,1767000000.0
2008-06-26 15:15:00,1.6401,1.64025,1.6396,1.64015,1736100000.0
2008-06-26 15:20:00,1.6401,1.6405,1.6388,1.639,1689900000.0
2008-06-26 15:25:00,1.639,1.6398,1.6389,1.6396,1189800000.0
2008-06-26 15:30:00,1.6396,1.6408,1.6393,1.6403,2215200000.0
2008-06-26 15:35:00,1.6403,1.6407,1.6401,1.6403,1536700000.0
2008-06-26 15:40:00,1.6403,1.6417,1.6402,1.6416,2060500000.0
2008-06-26 15:45:00,1.6417,1.642,1.6413,1.6418,1808500000.0
2008-06-26 15:50:00,1.6418,1.6431,1.6417,1.6421,1801500000.0
2008-06-26 15:55:00,1.6421,1.64245,1.6417,1.6417,1686600000.0
2008-06-26 16:00:00,1.6417,1.6437,1.6416,1.64345,2299800000.0
2008-06-26 16:05:00,1.6435,1.64355,1.64295,1.64335,1681100000.0
2008-06-26 16:10:00,1.6434,1.6436,1.64225,1.6427,1775000000.0
2008-06-26 16:15:00,1.6427,1.6428,1.64225,1.6425,2228300000.0
2008-06-26 16:20:00,1.6426,1.6428,1.642,1.6422,1639600000.0
2008-06-26 16:25:00,1.6422,1.64225,1.6409,1.641,1473900000.0
2008-06-26 16:30:00,1.641,1.6426,1.64075,1.64235,1341000000.0
2008-06-26 16:35:00,1.64235,1.64285,1.6418,1.6418,1285000000.0
2008-06-26 16:40:00,1.6418,1.6426,1.6418,1.6422,1055900000.0
2008-06-26 16:45:00,1.6422,1.64315,1.642,1.6426,1901700000.0
2008-06-26 16:50:00,1.6427,1.6436,1.6423,1.6432,2269500000.0
2008-06-26 16:55:00,1.6432,1.64455,1.643,1.6442,1774200000.0
2008-06-26 17:00:00,1.6442,1.6449,1.6438,1.6439,2157300000.0
2008-06-26 17:05:00,1.6439,1.6441,1.6431,1.6434,1628800000.0
2008-06-26 17:10:00,1.6434,1.644,1.643,1.6435,1228800000.0
2008-06-26 17:15:00,1.6436,1.6437,1.6423,1.6427,1738500000.0
2008-06-26 17:20:00,1.6427,1.645,1.6424,1.6447,2124800000.0
2008-06-26 17:25:00,1.6447,1.6459,1.6447,1.6453,1597900000.0
2008-06-26 17:30:00,1.6452,1.6467,1.6448,1.6451,2152900001.0
2008-06-26 17:35:00,1.6451,1.6451,1.6444,1.6445,1490400000.0
2008-06-26 17:40:00,1.6445,1.6445,1.6436,1.6445,1874600000.0
2008-06-26 17:45:00,1.6445,1.64475,1.6438,1.6439,1294200000.0
2008-06-26 17:50:00,1.6439,1.6441,1.6432,1.64385,1718000001.0
2008-06-26 17:55:00,1.6438,1.6442,1.64315,1.6441,1377900000.0
2008-06-26 18:00:00,1.6441,1.6448,1.644,1.6441,498500000.0
2008-06-26 18:05:00,1.6441,1.6449,1.644,1.6447,722500000.0
2008-06-26 18:10:00,1.6447,1.6448,1.6437,1.64415,941600000.0
2008-06-26 18:15:00,1.6441,1.6445,1.6439,1.6442,763600000.0
2008-06-26 18:20:00,1.6442,1.6447,1.6439,1.644,937200000.0
2008-06-26 18:25:00,1.6441,1.6448,1.6439,1.6448,462600000.0
2008-06-26 18:30:00,1.6449,1.6449,1.64415,1.64475,465500000.0
2008-06-26 18:35:00,1.6448,1.64485,1.6442,1.6445,677900000.0
2008-06-26 18:40:00,1.6445,1.6445,1.6436,1.6442,847000000.0
2008-06-26 18:45:00,1.6442,1.64455,1.6435,1.6443,908600000.0
2008-06-26 18:50:00,1.6444,1.64565,1.6444,1.6452,920100000.0
2008-06-26 18:55:00,1.64525,1.64585,1.6452,1.64555,799400000.0
2008-06-26 19:00:00,1.64565,1.64645,1.6452,1.646,716200000.0
2008-06-26 19:05:00,1.646,1.64625,1.6455,1.6458,704800000.0
2008-06-26 19:10:00,1.6458,1.64635,1.6456,1.6462,381600000.0
2008-06-26 19:15:00,1.64615,1.6462,1.645,1.645,376600000.0
2008-06-26 19:20:00,1.645,1.6451,1.6445,1.6446,514100000.0
2008-06-26 19:25:00,1.6446,1.6455,1.6444,1.6453,1049400000.0
2008-06-26 19:30:00,1.6453,1.6456,1.6451,1.6453,586000000.0
2008-06-26 19:35:00,1.6453,1.646,1.6451,1.6458,1346100000.0
2008-06-26 19:40:00,1.6457,1.6461,1.6456,1.6458,422000000.0
2008-06-26 19:45:00,1.6458,1.6469,1.6458,1.6467,345600000.0
2008-06-26 19:50:00,1.6467,1.6468,1.6464,1.6464,243100000.0
2008-06-26 19:55:00,1.6464,1.6465,1.64595,1.6461,667600000.0
2008-06-26 20:00:00,1.6461,1.64645,1.646,1.6461,314900000.0
2008-06-26 20:05:00,1.6462,1.6465,1.6458,1.64595,335000000.0
2008-06-26 20:10:00,1.6459,1.6469,1.64535,1.6467,753300000.0
2008-06-26 20:15:00,1.6466,1.6474,1.6462,1.6474,891300000.0
2008-06-26 20:20:00,1.6474,1.649,1.6474,1.6482,1602800000.0
2008-06-26 20:25:00,1.6482,1.6482,1.6467,1.6469,1516100000.0
2008-06-26 20:30:00,1.6469,1.64755,1.6467,1.6472,1035600000.0
2008-06-26 20:35:00,1.6473,1.6475,1.6467,1.6473,910000000.0
2008-06-26 20:40:00,1.6474,1.6475,1.6466,1.6469,785600000.0
2008-06-26 20:45:00,1.6469,1.6476,1.6467,1.6471,690500000.0
2008-06-26 20:50:00,1.64715,1.6472,1.6462,1.6469,653700000.0
2008-06-26 20:55:00,1.6469,1.6469,1.6457,1.64575,440700000.0
2008-06-26 21:00:00,1.64575,1.64655,1.64575,1.6464,461600001.0
2008-06-26 21:05:00,1.6464,1.6471,1.6462,1.6464,508400000.0
2008-06-26 21:10:00,1.6465,1.64685,1.6464,1.64655,170800000.0
2008-06-26 21:15:00,1.64655,1.64685,1.6462,1.64685,244300000.0
2008-06-26 21:20:00,1.64685,1.64695,1.64565,1.64645,448700000.0
2008-06-26 21:25:00,1.6465,1.64715,1.64625,1.6466,519700000.0
2008-06-26 21:30:00,1.64665,1.647,1.64645,1.6469,318400000.0
2008-06-26 21:35:00,1.6469,1.64715,1.6467,1.647,321200000.0
2008-06-26 21:40:00,1.64705,1.64745,1.6469,1.6472,468200000.0
2008-06-26 21:45:00,1.6471,1.6484,1.6468,1.6482,725600000.0
2008-06-26 21:50:00,1.6482,1.6491,1.6482,1.6488,717600000.0
2008-06-26 21:55:00,1.64875,1.6494,1.6485,1.649,283560000.0
2008-06-26 22:00:00,1.6486,1.649,1.64785,1.6479,84920000.0
2008-06-26 22:05:00,1.6479,1.6485,1.6477,1.6485,124600000.0
2008-06-26 22:10:00,1.64845,1.6488,1.64805,1.64845,113800000.0
2008-06-26 22:15:00,1.64845,1.6489,1.64825,1.64835,98100000.0
2008-06-26 22:20:00,1.64835,1.6492,1.64835,1.64865,89000000.0
2008-06-26 22:25:00,1.6487,1.6495,1.6485,1.64915,121000000.0
2008-06-26 22:30:00,1.6492,1.6495,1.6489,1.6491,120900000.0
2008-06-26 22:35:00,1.6491,1.64945,1.64845,1.64905,225900000.0
2008-06-26 22:40:00,1.649,1.6491,1.6482,1.64855,135700000.0
2008-06-26 22:45:00,1.64845,1.6489,1.64835,1.6488,107100000.0
2008-06-26 22:50:00,1.64875,1.6489,1.6483,1.6485,122600000.0
2008-06-26 22:55:00,1.6484,1.6485,1.6478,1.6479,188800000.0
2008-06-26 23:00:00,1.6478,1.6484,1.6476,1.6483,140300000.0
2008-06-26 23:05:00,1.6483,1.6483,1.6473,1.6478,119700000.0
2008-06-26 23:10:00,1.6478,1.648,1.6472,1.6472,154300000.0
2008-06-26 23:15:00,1.6473,1.6474,1.64685,1.6469,186700000.0
2008-06-26 23:20:00,1.6469,1.6472,1.6468,1.647,167500000.0
2008-06-26 23:25:00,1.6469,1.6474,1.6469,1.6471,68000000.0
2008-06-26 23:30:00,1.6471,1.6475,1.64675,1.64685,206800000.0
2008-06-26 23:35:00,1.647,1.6476,1.6465,1.6475,419800000.0
2008-06-26 23:40:00,1.6476,1.6476,1.6468,1.6473,347900000.0
2008-06-26 23:45:00,1.6473,1.6476,1.6472,1.6473,167000000.0
2008-06-26 23:50:00,1.6471,1.6486,1.6471,1.64795,575400000.0
2008-06-26 23:55:00,1.648,1.6491,1.6479,1.649,309400000.0
2008-06-27 00:00:00,1.6491,1.6495,1.6487,1.6493,577600000.0
2008-06-27 00:05:00,1.6494,1.65,1.6491,1.6498,479900000.0
2008-06-27 00:10:00,1.6496,1.6496,1.6491,1.6494,104100000.0
2008-06-27 00:15:00,1.6494,1.6496,1.6486,1.6491,364300000.0
2008-06-27 00:20:00,1.649,1.649,1.6479,1.648,473600000.0
2008-06-27 00:25:00,1.6479,1.648,1.64735,1.6477,277800000.0
2008-06-27 00:30:00,1.6477,1.6487,1.6476,1.648,495300000.0
2008-06-27 00:35:00,1.648,1.6483,1.64775,1.6481,416000000.0
2008-06-27 00:40:00,1.6479,1.6479,1.6464,1.6471,787000000.0
2008-06-27 00:45:00,1.64705,1.6476,1.645,1.6471,1599700001.0
2008-06-27 00:50:00,1.64715,1.6477,1.6469,1.647,769100000.0
2008-06-27 00:55:00,1.647,1.6484,1.647,1.6479,1032300000.0
2008-06-27 01:00:00,1.648,1.6494,1.64795,1.6491,962500000.0
2008-06-27 01:05:00,1.6491,1.6498,1.6488,1.6492,708900000.0
2008-06-27 01:10:00,1.6492,1.6493,1.64835,1.6486,610800000.0
2008-06-27 01:15:00,1.6486,1.6487,1.6484,1.6484,779200000.0
2008-06-27 01:20:00,1.6484,1.64925,1.6481,1.6488,1167800002.0
2008-06-27 01:25:00,1.6488,1.6499,1.6487,1.6493,1108700000.0
2008-06-27 01:30:00,1.6493,1.6508,1.6493,1.6504,1106600000.0
2008-06-27 01:35:00,1.6503,1.6503,1.64985,1.6499,307600000.0
2008-06-27 01:40:00,1.6499,1.6503,1.6486,1.6488,968900000.0
2008-06-27 01:45:00,1.6487,1.6494,1.6487,1.6489,482900000.0
2008-06-27 01:50:00,1.6489,1.6493,1.6489,1.6493,168000000.0
2008-06-27 01:55:00,1.6493,1.6497,1.649,1.6495,249700000.0
2008-06-27 02:00:00,1.6495,1.6504,1.6492,1.6503,449300000.0
2008-06-27 02:05:00,1.6504,1.6505,1.6496,1.6496,268600000.0
2008-06-27 02:10:00,1.6496,1.6499,1.6486,1.6486,325500000.0
2008-06-27 02:15:00,1.6486,1.649,1.6478,1.6478,497300000.0
2008-06-27 02:20:00,1.6478,1.6481,1.6475,1.6477,358400000.0
2008-06-27 02:25:00,1.6478,1.6479,1.6472,1.6475,423600000.0
2008-06-27 02:30:00,1.6475,1.6477,1.6468,1.6475,346700000.0
2008-06-27 02:35:00,1.6474,1.6478,1.6469,1.6469,285900000.0
2008-06-27 02:40:00,1.647,1.64755,1.6468,1.6474,578200000.0
2008-06-27 02:45:00,1.6474,1.6476,1.6469,1.6472,236400000.0
2008-06-27 02:50:00,1.6472,1.6475,1.647,1.6474,389200000.0
2008-06-27 02:55:00,1.6474,1.6477,1.647,1.6472,572400000.0
2008-06-27 03:00:00,1.64715,1.6477,1.6471,1.6475,466000000.0
2008-06-27 03:05:00,1.6475,1.648,1.6474,1.6477,280400000.0
2008-06-27 03:10:00,1.6477,1.648,1.647,1.6478,533800000.0
2008-06-27 03:15:00,1.6478,1.648,1.6474,1.6476,221800000.0
2008-06-27 03:20:00,1.6477,1.6478,1.6472,1.6472,230600000.0
2008-06-27 03:25:00,1.6472,1.6473,1.6467,1.6467,303600000.0
2008-06-27 03:30:00,1.6467,1.647,1.6462,1.6462,524200000.0
2008-06-27 03:35:00,1.6463,1.6464,1.6454,1.64585,711500000.0
2008-06-27 03:40:00,1.6459,1.646,1.6445,1.6445,661200000.0
2008-06-27 03:45:00,1.6445,1.6448,1.6444,1.6448,160000000.0
2008-06-27 03:50:00,1.6449,1.6454,1.6447,1.6449,357500000.0
2008-06-27 03:55:00,1.6449,1.645,1.6442,1.6443,836000000.0
2008-06-27 04:00:00,1.6443,1.6447,1.6439,1.6442,894500000.0
2008-06-27 04:05:00,1.6442,1.6447,1.6442,1.6444,444700000.0
2008-06-27 04:10:00,1.6444,1.64475,1.64435,1.6446,245600000.0
2008-06-27 04:15:00,1.6446,1.6448,1.6443,1.6444,223400000.0
2008-06-27 04:20:00,1.6444,1.6448,1.6441,1.6442,249400000.0
2008-06-27 04:25:00,1.6441,1.6444,1.6437,1.6441,394700000.0
2008-06-27 04:30:00,1.6441,1.6441,1.6438,1.6439,103600000.0
2008-06-27 04:35:00,1.644,1.6444,1.644,1.6444,180100000.0
2008-06-27 04:40:00,1.6445,1.6446,1.6443,1.6445,126500000.0
2008-06-27 04:45:00,1.6445,1.6445,1.6441,1.6443,157000000.0
2008-06-27 04:50:00,1.6443,1.6445,1.6441,1.6445,157900000.0
2008-06-27 04:55:00,1.6445,1.6445,1.644,1.6441,101300000.0
2008-06-27 05:00:00,1.6443,1.6443,1.6439,1.6442,224500000.0
2008-06-27 05:05:00,1.6442,1.6443,1.6433,1.6436,507100000.0
2008-06-27 05:10:00,1.6437,1.6438,1.6436,1.6436,315900000.0
2008-06-27 05:15:00,1.6436,1.6438,1.6434,1.6438,329400000.0
2008-06-27 05:20:00,1.6438,1.6443,1.6437,1.6437,422300000.0
2008-06-27 05:25:00,1.6438,1.644,1.6436,1.6436,368800000.0
2008-06-27 05:30:00,1.6437,1.6438,1.643,1.6432,634000000.0
2008-06-27 05:35:00,1.6432,1.6435,1.64315,1.6433,457600000.0
2008-06-27 05:40:00,1.64325,1.6435,1.6431,1.6434,274400000.0
2008-06-27 05:45:00,1.6435,1.6435,1.6427,1.6433,425100000.0
2008-06-27 05:50:00,1.6433,1.6434,1.6425,1.6427,616700000.0
2008-06-27 05:55:00,1.6427,1.6428,1.6424,1.6427,484500000.0
2008-06-27 06:00:00,1.6427,1.643,1.6422,1.6423,428800000.0
2008-06-27 06:05:00,1.6424,1.6426,1.6419,1.6426,374600000.0
2008-06-27 06:10:00,1.6425,1.6425,1.6412,1.64195,718100000.0
2008-06-27 06:15:00,1.6421,1.6423,1.6418,1.6419,483300000.0
2008-06-27 06:20:00,1.642,1.642,1.6407,1.6412,554300000.0
2008-06-27 06:25:00,1.6413,1.6415,1.6404,1.6406,687200000.0
2008-06-27 06:30:00,1.6406,1.6412,1.6394,1.641,993900000.0
2008-06-27 06:35:00,1.641,1.6415,1.641,1.6412,363300000.0
2008-06-27 06:40:00,1.6412,1.6413,1.6408,1.6408,176300000.0
2008-06-27 06:45:00,1.641,1.6411,1.6403,1.6404,481600000.0
2008-06-27 06:50:00,1.6404,1.6406,1.64,1.6402,314300000.0
2008-06-27 06:55:00,1.6402,1.6404,1.64,1.6401,629500000.0
2008-06-27 07:00:00,1.6401,1.6407,1.64,1.6406,402400000.0
2008-06-27 07:05:00,1.6406,1.6409,1.64025,1.6405,789700000.0
2008-06-27 07:10:00,1.6405,1.6407,1.6403,1.6405,281900000.0
2008-06-27 07:15:00,1.6406,1.6408,1.6397,1.6399,589300000.0
2008-06-27 07:20:00,1.64,1.6402,1.6398,1.6402,387000000.0
2008-06-27 07:25:00,1.6402,1.6408,1.6399,1.6401,823900000.0
2008-06-27 07:30:00,1.64,1.641,1.64,1.6409,412400000.0
2008-06-27 07:35:00,1.6409,1.6412,1.64,1.6403,508800000.0
2008-06-27 07:40:00,1.6402,1.6403,1.6389,1.6396,665700000.0
2008-06-27 07:45:00,1.63965,1.6401,1.6382,1.6382,486300000.0
2008-06-27 07:50:00,1.6382,1.6389,1.6381,1.6387,440500000.0
2008-06-27 07:55:00,1.6387,1.6387,1.6382,1.6383,390100000.0
2008-06-27 08:00:00,1.6383,1.6393,1.6383,1.6392,1015800002.0
2008-06-27 08:05:00,1.6392,1.641,1.6391,1.6405,1772999998.0
2008-06-27 08:10:00,1.6405,1.6405,1.6398,1.6403,1231400000.0
2008-06-27 08:15:00,1.6403,1.64105,1.6398,1.64005,1597400000.0
2008-06-27 08:20:00,1.6401,1.6414,1.6395,1.64055,1858500000.0
2008-06-27 08:25:00,1.64055,1.64125,1.6403,1.6412,1268400000.0
2008-06-27 08:30:00,1.6412,1.6418,1.6408,1.6415,2082500001.0
2008-06-27 08:35:00,1.6415,1.6424,1.6414,1.6418,1394500000.0
2008-06-27 08:40:00,1.6418,1.6432,1.64145,1.6428,1669900001.0
2008-06-27 08:45:00,1.6428,1.6432,1.64175,1.6428,1877500000.0
2008-06-27 08:50:00,1.6427,1.6436,1.6423,1.6423,2184200002.0
2008-06-27 08:55:00,1.6423,1.6425,1.6407,1.6412,1989800003.0
2008-06-27 09:00:00,1.6412,1.6413,1.64055,1.64055,1237900001.0
2008-06-27 09:05:00,1.6405,1.6416,1.6404,1.6406,1366400001.0
2008-06-27 09:10:00,1.6407,1.6411,1.6392,1.6393,1307300000.0
2008-06-27 09:15:00,1.6394,1.64035,1.6389,1.6403,1420500000.0
2008-06-27 09:20:00,1.6403,1.6416,1.6403,1.641,1304400000.0
2008-06-27 09:25:00,1.641,1.6412,1.6408,1.641,1027400000.0
2008-06-27 09:30:00,1.641,1.6416,1.6405,1.6414,996000000.0
2008-06-27 09:35:00,1.6413,1.6416,1.6409,1.6413,1007900000.0
2008-06-27 09:40:00,1.6413,1.6422,1.641,1.642,1435500000.0
2008-06-27 09:45:00,1.642,1.6422,1.6398,1.64,1417800000.0
2008-06-27 09:50:00,1.64,1.6411,1.63975,1.6406,1245100000.0
2008-06-27 09:55:00,1.6405,1.6414,1.6397,1.6398,1339900000.0
2008-06-27 10:00:00,1.6398,1.64,1.6389,1.6393,1406800000.0
2008-06-27 10:05:00,1.6393,1.6397,1.6386,1.6395,740400000.0
2008-06-27 10:10:00,1.6396,1.6396,1.6389,1.6391,835300000.0
2008-06-27 10:15:00,1.6391,1.6393,1.638,1.6384,1009300000.0
2008-06-27 10:20:00,1.6384,1.6384,1.6359,1.6363,1834700000.0
2008-06-27 10:25:00,1.6363,1.63745,1.63495,1.6366,2224900000.0
2008-06-27 10:30:00,1.6365,1.6378,1.63615,1.6378,1957200000.0
2008-06-27 10:35:00,1.6378,1.6399,1.6375,1.63955,1722500000.0
2008-06-27 10:40:00,1.6398,1.6398,1.63775,1.6378,2166900000.0
2008-06-27 10:45:00,1.6379,1.6384,1.6376,1.6376,1684400000.0
2008-06-27 10:50:00,1.6376,1.6381,1.6373,1.6377,1117800000.0
2008-06-27 10:55:00,1.6376,1.6385,1.63725,1.6382,1343100000.0
2008-06-27 11:00:00,1.6383,1.64105,1.6379,1.6405,2359300000.0
2008-06-27 11:05:00,1.6405,1.641,1.6398,1.64005,1335100000.0
2008-06-27 11:10:00,1.6402,1.6406,1.6391,1.6395,1439000000.0
2008-06-27 11:15:00,1.6396,1.6399,1.6392,1.6395,1088100000.0
2008-06-27 11:20:00,1.63945,1.63995,1.63865,1.6387,1427500000.0
2008-06-27 11:25:00,1.63875,1.6397,1.6383,1.6384,1531000000.0
2008-06-27 11:30:00,1.6383,1.6388,1.638,1.6385,1454300000.0
2008-06-27 11:35:00,1.6385,1.63915,1.63835,1.6389,889800000.0
2008-06-27 11:40:00,1.6389,1.64015,1.6389,1.6395,1571600001.0
2008-06-27 11:45:00,1.63945,1.6401,1.63945,1.6397,832700000.0
2008-06-27 11:50:00,1.6397,1.6401,1.6393,1.63955,1557600000.0
2008-06-27 11:55:00,1.63955,1.64,1.63895,1.6393,1920000000.0
2008-06-27 12:00:00,1.6393,1.6394,1.63865,1.6389,900400000.0
2008-06-27 12:05:00,1.639,1.6393,1.6388,1.639,708000000.0
2008-06-27 12:10:00,1.63905,1.63905,1.6386,1.6386,515600000.0
2008-06-27 12:15:00,1.63865,1.6388,1.63795,1.63835,1324100000.0
2008-06-27 12:20:00,1.6383,1.639,1.6381,1.63885,1180000000.0
2008-06-27 12:25:00,1.63885,1.6392,1.63845,1.6389,969400000.0
2008-06-27 12:30:00,1.63885,1.6392,1.6386,1.6387,1443100000.0
2008-06-27 12:35:00,1.6387,1.639,1.6382,1.63865,1235500000.0
2008-06-27 12:40:00,1.6387,1.6388,1.63815,1.6385,1089400000.0
2008-06-27 12:45:00,1.63865,1.6388,1.6379,1.6381,1366500000.0
2008-06-27 12:50:00,1.6381,1.6381,1.6375,1.6377,1089100000.0
2008-06-27 12:55:00,1.63765,1.63815,1.6373,1.63745,940700000.0
2008-06-27 13:00:00,1.63755,1.6381,1.6374,1.6376,1129000000.0
2008-06-27 13:05:00,1.63755,1.63815,1.6374,1.6377,933400000.0
2008-06-27 13:10:00,1.6378,1.6382,1.6375,1.6379,1270700000.0
2008-06-27 13:15:00,1.6379,1.63845,1.63685,1.63715,1300000000.0
2008-06-27 13:20:00,1.6372,1.63755,1.6369,1.6375,810700000.0
2008-06-27 13:25:00,1.6374,1.6385,1.63685,1.6381,1038800000.0
2008-06-27 13:30:00,1.6381,1.6383,1.6369,1.6369,1068900000.0
2008-06-27 13:35:00,1.6369,1.6383,1.63665,1.63815,1752400000.0
2008-06-27 13:40:00,1.6381,1.6388,1.63795,1.63845,1259600000.0
2008-06-27 13:45:00,1.63845,1.6392,1.6381,1.63815,1453000000.0
2008-06-27 13:50:00,1.63815,1.6383,1.6377,1.63805,991800000.0
2008-06-27 13:55:00,1.63805,1.6389,1.6377,1.6385,1351500000.0
2008-06-27 14:00:00,1.6385,1.6386,1.6378,1.6379,1159300000.0
2008-06-27 14:05:00,1.6379,1.6384,1.6379,1.63805,881600000.0
2008-06-27 14:10:00,1.6381,1.6389,1.6377,1.6382,1039100000.0
2008-06-27 14:15:00,1.6383,1.6392,1.6379,1.6385,1208200000.0
2008-06-27 14:20:00,1.63855,1.6389,1.6371,1.6388,2107600000.0
2008-06-27 14:25:00,1.6388,1.6395,1.6388,1.6392,1887500000.0
2008-06-27 14:30:00,1.639,1.6397,1.6382,1.6396,2637300002.0
2008-06-27 14:35:00,1.6396,1.6409,1.6393,1.6407,1298000000.0
2008-06-27 14:40:00,1.6407,1.6409,1.63935,1.6396,1392900000.0
2008-06-27 14:45:00,1.6395,1.6395,1.6385,1.6388,1379800000.0
2008-06-27 14:50:00,1.6391,1.6396,1.6387,1.6392,1360100001.0
2008-06-27 14:55:00,1.6393,1.6396,1.6388,1.6393,1205000000.0
2008-06-27 15:00:00,1.6394,1.6399,1.6391,1.6398,1481700000.0
2008-06-27 15:05:00,1.6398,1.641,1.6396,1.6404,1521800000.0
2008-06-27 15:10:00,1.6403,1.6418,1.6402,1.64135,1388000000.0
2008-06-27 15:15:00,1.6413,1.6419,1.64085,1.6417,1388800000.0
2008-06-27 15:20:00,1.6417,1.642,1.6409,1.6409,1521100002.0
2008-06-27 15:25:00,1.6409,1.6417,1.6408,1.6414,1317500000.0
2008-06-27 15:30:00,1.6414,1.6418,1.64065,1.64085,1713900000.0
2008-06-27 15:35:00,1.6408,1.6414,1.64065,1.6413,1664300001.0
2008-06-27 15:40:00,1.6413,1.6418,1.6403,1.6405,1785100000.0
2008-06-27 15:45:00,1.6406,1.6409,1.6401,1.6405,1311200000.0
2008-06-27 15:50:00,1.6405,1.6406,1.63925,1.63925,1142400000.0
2008-06-27 15:55:00,1.63915,1.6397,1.6386,1.63945,1903300000.0
2008-06-27 16:00:00,1.6395,1.63955,1.6381,1.6383,1662599999.0
2008-06-27 16:05:00,1.6385,1.6385,1.6366,1.6368,2151900000.0
2008-06-27 16:10:00,1.6368,1.6375,1.6368,1.6369,1054300000.0
2008-06-27 16:15:00,1.6369,1.6381,1.6369,1.6381,867000000.0
2008-06-27 16:20:00,1.6381,1.6382,1.6373,1.6378,1164500000.0
2008-06-27 16:25:00,1.6377,1.6382,1.637,1.63775,1402000000.0
2008-06-27 16:30:00,1.6377,1.6377,1.6351,1.6354,1208500000.0
2008-06-27 16:35:00,1.6354,1.6358,1.6344,1.635,990900000.0
2008-06-27 16:40:00,1.635,1.6359,1.6349,1.6359,868900001.0
2008-06-27 16:45:00,1.6359,1.6365,1.6352,1.6363,1297400000.0
2008-06-27 16:50:00,1.6363,1.6367,1.6359,1.6361,629200000.0
2008-06-27 16:55:00,1.63615,1.6385,1.6356,1.6383,875400000.0
2008-06-27 17:00:00,1.6382,1.6382,1.63685,1.6374,1187900000.0
2008-06-27 17:05:00,1.6373,1.6375,1.63695,1.6373,1530700000.0
2008-06-27 17:10:00,1.6373,1.6374,1.6366,1.6372,858100000.0
2008-06-27 17:15:00,1.6372,1.6376,1.6371,1.6375,950000000.0
2008-06-27 17:20:00,1.63755,1.6384,1.6372,1.6372,1398700000.0
2008-06-27 17:25:00,1.6373,1.6381,1.6372,1.6377,1121300000.0
2008-06-27 17:30:00,1.6377,1.6387,1.63745,1.6387,1022900000.0
2008-06-27 17:35:00,1.6387,1.63915,1.6383,1.6389,662800000.0
2008-06-27 17:40:00,1.639,1.6394,1.6387,1.6388,448500000.0
2008-06-27 17:45:00,1.6387,1.63925,1.6384,1.6384,613600000.0
2008-06-27 17:50:00,1.6385,1.6389,1.6384,1.63855,185700000.0
2008-06-27 17:55:00,1.6385,1.6391,1.6383,1.6387,439200000.0
2008-06-27 18:00:00,1.6387,1.63875,1.6377,1.6377,549500000.0
2008-06-27 18:05:00,1.6377,1.6382,1.6376,1.638,569200000.0
2008-06-27 18:10:00,1.63805,1.6384,1.6379,1.6384,638000000.0
2008-06-27 18:15:00,1.6384,1.6385,1.6379,1.638,382300000.0
2008-06-27 18:20:00,1.6379,1.6381,1.6374,1.6378,818900000.0
2008-06-27 18:25:00,1.6378,1.63825,1.6376,1.638,721800000.0
2008-06-27 18:30:00,1.638,1.6388,1.638,1.6387,558000000.0
2008-06-27 18:35:00,1.6388,1.6388,1.6376,1.6379,443000000.0
2008-06-27 18:40:00,1.6379,1.6387,1.6377,1.63805,728000000.0
2008-06-27 18:45:00,1.6381,1.6382,1.6375,1.6379,594700000.0
2008-06-27 18:50:00,1.6379,1.6379,1.63715,1.63725,357000000.0
2008-06-27 18:55:00,1.63725,1.6377,1.63685,1.6376,741800000.0
2008-06-27 19:00:00,1.6376,1.639,1.63745,1.6382,843800000.0
2008-06-27 19:05:00,1.63825,1.639,1.63805,1.6387,909500000.0
2008-06-27 19:10:00,1.63865,1.63925,1.6386,1.6392,684800000.0
2008-06-27 19:15:00,1.6392,1.6397,1.6389,1.63925,804400000.0
2008-06-27 19:20:00,1.63925,1.6398,1.6392,1.6395,439400000.0
2008-06-27 19:25:00,1.63955,1.6397,1.6385,1.6387,571600000.0
2008-06-27 19:30:00,1.6387,1.6406,1.6386,1.64055,698600000.0
2008-06-27 19:35:00,1.6406,1.64135,1.6403,1.641,781500000.0
2008-06-27 19:40:00,1.6409,1.6414,1.64075,1.6412,828300000.0
2008-06-27 19:45:00,1.6411,1.6412,1.6406,1.64105,659100000.0
2008-06-27 19:50:00,1.64105,1.6413,1.6408,1.64085,615200000.0
2008-06-27 19:55:00,1.64085,1.6413,1.6405,1.6411,966000000.0
2008-06-27 20:00:00,1.6411,1.64135,1.641,1.6412,403600000.0
2008-06-27 20:05:00,1.6412,1.6422,1.6412,1.6419,650900000.0
2008-06-27 20:10:00,1.6418,1.6419,1.6413,1.6415,591900000.0
2008-06-27 20:15:00,1.6416,1.642,1.6413,1.6415,494700000.0
2008-06-27 20:20:00,1.6415,1.6425,1.6415,1.642,468200000.0
2008-06-27 20:25:00,1.6419,1.6423,1.6414,1.6417,992500000.0
2008-06-27 20:30:00,1.6417,1.642,1.6414,1.6417,669000000.0
2008-06-27 20:35:00,1.64175,1.6428,1.64175,1.6425,695400000.0
2008-06-27 20:40:00,1.6426,1.6427,1.642,1.6422,248400000.0
2008-06-27 20:45:00,1.6422,1.6425,1.642,1.642,365700000.0
2008-06-27 20:50:00,1.642,1.6421,1.6415,1.6415,385800000.0
2008-06-27 20:55:00,1.6415,1.642,1.6413,1.6419,488400000.0
2008-06-27 21:00:00,1.642,1.643,1.6418,1.6428,264100000.0
2008-06-27 21:05:00,1.6428,1.6436,1.6426,1.6433,420800000.0
2008-06-27 21:10:00,1.6433,1.6435,1.6425,1.6432,284000000.0
2008-06-27 21:15:00,1.6432,1.6433,1.6428,1.643,131700000.0
2008-06-27 21:20:00,1.643,1.6432,1.6423,1.64265,577800000.0
2008-06-27 21:25:00,1.64265,1.6439,1.64265,1.6439,585500000.0
2008-06-27 21:30:00,1.6437,1.6439,1.64325,1.6437,667100000.0
2008-06-27 21:35:00,1.6437,1.6441,1.6433,1.6433,498200000.0
2008-06-27 21:40:00,1.6433,1.6442,1.6426,1.6427,830800000.0
2008-06-27 21:45:00,1.6427,1.6433,1.6426,1.643,864200000.0
2008-06-27 21:50:00,1.643,1.6433,1.6429,1.6429,472300000.0
2008-06-27 21:55:00,1.643,1.6439,1.64295,1.6438,358700000.0
2008-06-27 22:00:00,1.6438,1.6443,1.64355,1.64415,648700000.0
2008-06-27 22:05:00,1.6442,1.6444,1.64375,1.6443,211100000.0
2008-06-27 22:10:00,1.64435,1.64445,1.644,1.6443,211100000.0
2008-06-27 22:15:00,1.6443,1.6443,1.644,1.6442,142900000.0
2008-06-27 22:20:00,1.6442,1.6444,1.6441,1.6441,154800000.0
2008-06-27 22:25:00,1.6441,1.6443,1.644,1.6442,96900000.0
2008-06-27 22:30:00,1.6442,1.6442,1.6434,1.6434,293500000.0
2008-06-27 22:35:00,1.6434,1.6443,1.6433,1.6439,464700000.0
2008-06-27 22:40:00,1.6439,1.644,1.6432,1.6435,421600000.0
2008-06-27 22:45:00,1.6435,1.6439,1.6431,1.6435,330500000.0
2008-06-27 22:50:00,1.64355,1.6438,1.6433,1.64365,289600000.0
2008-06-27 22:55:00,1.6437,1.64415,1.6429,1.643,664800000.0
2008-06-29 23:10:00,1.6412,1.6415,1.6412,1.6414,18000000.0
2008-06-29 23:15:00,1.6414,1.6414,1.6414,1.6414,3000000.0
2008-06-29 23:20:00,1.6415,1.6415,1.6415,1.6415,3000000.0
2008-06-29 23:25:00,1.6415,1.6417,1.6413,1.6413,8000000.0
2008-06-29 23:30:00,1.6416,1.6416,1.6416,1.6416,1000000.0
2008-06-29 23:35:00,1.6416,1.6416,1.6411,1.6413,14300000.0
2008-06-29 23:40:00,1.6413,1.6417,1.6413,1.6413,27500000.0
2008-06-29 23:45:00,1.6416,1.6418,1.6413,1.6413,28500000.0
2008-06-29 23:50:00,1.6417,1.6418,1.6413,1.6417,31300000.0
2008-06-29 23:55:00,1.6417,1.6417,1.6415,1.6417,5000000.0
2008-06-30 00:00:00,1.6417,1.6429,1.6407,1.642,190800000.0
2008-06-30 00:05:00,1.6419,1.6421,1.6417,1.642,60500000.0
2008-06-30 00:10:00,1.6419,1.6421,1.6415,1.6416,71300000.0
2008-06-30 00:15:00,1.6414,1.6418,1.64035,1.6416,172600000.0
2008-06-30 00:20:00,1.6417,1.6422,1.6415,1.6416,256100000.0
2008-06-30 00:25:00,1.6417,1.6422,1.6415,1.6418,127600000.0
2008-06-30 00:30:00,1.6418,1.6423,1.6418,1.642,83700000.0
2008-06-30 00:35:00,1.6421,1.6425,1.6418,1.6418,213100000.0
2008-06-30 00:40:00,1.6418,1.6423,1.6417,1.6418,200600000.0
2008-06-30 00:45:00,1.6418,1.6421,1.6414,1.6416,176800000.0
2008-06-30 00:50:00,1.6416,1.6419,1.6408,1.6417,365400000.0
2008-06-30 00:55:00,1.6417,1.6422,1.6417,1.6418,358000000.0
2008-06-30 01:00:00,1.6418,1.6419,1.6411,1.6411,526200000.0
2008-06-30 01:05:00,1.6412,1.6414,1.6404,1.6404,455000000.0
2008-06-30 01:10:00,1.6405,1.6407,1.6403,1.6406,249900000.0
2008-06-30 01:15:00,1.6405,1.6421,1.6405,1.6419,1062100000.0
2008-06-30 01:20:00,1.642,1.6421,1.6416,1.6418,282100000.0
2008-06-30 01:25:00,1.6418,1.642,1.6415,1.6416,230800000.0
2008-06-30 01:30:00,1.6416,1.64245,1.6416,1.64195,726000000.0
2008-06-30 01:35:00,1.64195,1.6423,1.6417,1.64205,1035800000.0
2008-06-30 01:40:00,1.6421,1.6422,1.6411,1.6414,697000000.0
2008-06-30 01:45:00,1.6415,1.6418,1.6404,1.6408,1018600000.0
2008-06-30 01:50:00,1.6408,1.64115,1.6405,1.6407,737300000.0
2008-06-30 01:55:00,1.6407,1.6412,1.63995,1.64095,1005300000.0
2008-06-30 02:00:00,1.64095,1.6411,1.6405,1.6407,994700000.0
2008-06-30 02:05:00,1.64065,1.6407,1.64,1.6405,870600000.0
2008-06-30 02:10:00,1.6405,1.64065,1.6402,1.64035,523800000.0
2008-06-30 02:15:00,1.6403,1.6407,1.64,1.6402,933600000.0
2008-06-30 02:20:00,1.6402,1.64115,1.64015,1.6409,617700000.0
2008-06-30 02:25:00,1.641,1.64105,1.64045,1.64075,850400000.0
2008-06-30 02:30:00,1.64075,1.6409,1.64025,1.6405,772500000.0
2008-06-30 02:35:00,1.6405,1.64105,1.6404,1.64085,837700000.0
2008-06-30 02:40:00,1.64085,1.641,1.6395,1.6399,666400000.0
2008-06-30 02:45:00,1.6399,1.6401,1.6396,1.64,827900000.0
2008-06-30 02:50:00,1.6399,1.6413,1.6397,1.6413,1020400000.0
2008-06-30 02:55:00,1.64135,1.6415,1.64045,1.64095,1167200000.0
2008-06-30 03:00:00,1.64095,1.6414,1.6408,1.641,506400000.0
2008-06-30 03:05:00,1.641,1.6421,1.6409,1.6418,527900000.0
2008-06-30 03:10:00,1.6418,1.6426,1.64165,1.6424,1189600000.0
2008-06-30 03:15:00,1.6424,1.6424,1.6413,1.6414,716800000.0
2008-06-30 03:20:00,1.6415,1.6415,1.6411,1.64125,332100000.0
2008-06-30 03:25:00,1.64125,1.64135,1.6406,1.64105,952600000.0
2008-06-30 03:30:00,1.64105,1.6413,1.6407,1.6407,705600000.0
2008-06-30 03:35:00,1.6407,1.6408,1.64035,1.64075,595400000.0
2008-06-30 03:40:00,1.6407,1.6409,1.6402,1.64035,545700000.0
2008-06-30 03:45:00,1.6404,1.6407,1.6401,1.64055,704400000.0
2008-06-30 03:50:00,1.64055,1.64055,1.6399,1.6399,472700000.0
2008-06-30 03:55:00,1.6399,1.6403,1.63955,1.64,1084100000.0
2008-06-30 04:00:00,1.64,1.64015,1.6399,1.64,758000000.0
2008-06-30 04:05:00,1.64,1.64,1.63955,1.63995,474900000.0
2008-06-30 04:10:00,1.63995,1.6402,1.6398,1.64005,625300000.0
2008-06-30 04:15:00,1.64,1.6403,1.6398,1.6398,955200000.0
2008-06-30 04:20:00,1.6398,1.6401,1.6398,1.64,440200000.0
2008-06-30 04:25:00,1.6399,1.6405,1.6398,1.6402,359500000.0
2008-06-30 04:30:00,1.6403,1.6407,1.64015,1.6406,285600000.0
2008-06-30 04:35:00,1.6405,1.6408,1.6404,1.6407,460800000.0
2008-06-30 04:40:00,1.6407,1.6413,1.6402,1.6412,786700000.0
2008-06-30 04:45:00,1.6412,1.6414,1.6404,1.6406,682900000.0
2008-06-30 04:50:00,1.6407,1.6414,1.6406,1.6408,1103700000.0
2008-06-30 04:55:00,1.6408,1.64135,1.6407,1.64115,601400000.0
2008-06-30 05:00:00,1.6412,1.6416,1.6407,1.64075,644000000.0
2008-06-30 05:05:00,1.6408,1.6412,1.6407,1.64105,366500000.0
2008-06-30 05:10:00,1.64105,1.6412,1.6405,1.6408,585400000.0
2008-06-30 05:15:00,1.6408,1.6408,1.6402,1.6403,523600000.0
2008-06-30 05:20:00,1.6403,1.6408,1.64,1.6406,351600000.0
2008-06-30 05:25:00,1.6408,1.6409,1.64055,1.64065,447400000.0
2008-06-30 05:30:00,1.64065,1.641,1.6403,1.6404,370000000.0
2008-06-30 05:35:00,1.6404,1.6411,1.64,1.64,703400000.0
2008-06-30 05:40:00,1.6401,1.64075,1.64,1.6405,817000000.0
2008-06-30 05:45:00,1.6405,1.6407,1.6395,1.6399,402700000.0
2008-06-30 05:50:00,1.6399,1.6404,1.6398,1.6404,344100000.0
2008-06-30 05:55:00,1.6403,1.6407,1.6398,1.64,468600000.0
2008-06-30 06:00:00,1.64,1.6403,1.63995,1.6402,601400000.0
2008-06-30 06:05:00,1.6402,1.6403,1.64005,1.6401,229100000.0
2008-06-30 06:10:00,1.64,1.6402,1.6399,1.6401,215300000.0
2008-06-30 06:15:00,1.6401,1.6409,1.63995,1.64035,420900000.0
2008-06-30 06:20:00,1.6404,1.6405,1.64025,1.6404,209400000.0
2008-06-30 06:25:00,1.6404,1.6405,1.6401,1.64015,449000000.0
2008-06-30 06:30:00,1.64015,1.6406,1.63995,1.6405,436100000.0
2008-06-30 06:35:00,1.6405,1.641,1.6405,1.6408,179600000.0
2008-06-30 06:40:00,1.6408,1.6408,1.6405,1.6406,190500000.0
2008-06-30 06:45:00,1.6406,1.6411,1.6406,1.6407,176600000.0
2008-06-30 06:50:00,1.6407,1.6408,1.6406,1.6408,268800000.0
2008-06-30 06:55:00,1.6408,1.6409,1.6406,1.6406,244200000.0
2008-06-30 07:00:00,1.6406,1.6416,1.6406,1.6409,646800000.0
2008-06-30 07:05:00,1.641,1.6411,1.6406,1.6408,591500000.0
2008-06-30 07:10:00,1.6408,1.641,1.6406,1.6406,787200001.0
2008-06-30 07:15:00,1.6407,1.641,1.6406,1.6408,391800000.0
2008-06-30 07:20:00,1.6408,1.6411,1.6406,1.6406,216200000.0
2008-06-30 07:25:00,1.6406,1.6407,1.6403,1.6406,336000000.0
2008-06-30 07:30:00,1.6406,1.6408,1.6405,1.6408,636900001.0
2008-06-30 07:35:00,1.6407,1.6409,1.6406,1.6406,445200001.0
2008-06-30 07:40:00,1.6406,1.6406,1.64005,1.6405,533199999.0
2008-06-30 07:45:00,1.6404,1.6405,1.6396,1.6398,846000000.0
2008-06-30 07:50:00,1.6398,1.6398,1.63895,1.63945,1019600000.0
2008-06-30 07:55:00,1.63945,1.6402,1.6394,1.6401,1007200000.0
2008-06-30 08:00:00,1.64015,1.6404,1.6396,1.6397,1512700000.0
2008-06-30 08:05:00,1.6397,1.6398,1.6393,1.6397,976200000.0
2008-06-30 08:10:00,1.6397,1.6401,1.6395,1.63985,776699999.0
2008-06-30 08:15:00,1.6399,1.6399,1.6389,1.6392,773900000.0
2008-06-30 08:20:00,1.6392,1.6394,1.6388,1.6391,937800000.0
2008-06-30 08:25:00,1.6391,1.63945,1.6389,1.6391,939800000.0
2008-06-30 08:30:00,1.6391,1.6393,1.6382,1.6384,1830299993.0
2008-06-30 08:35:00,1.6384,1.6384,1.6378,1.63815,1137000000.0
2008-06-30 08:40:00,1.63805,1.6383,1.6372,1.6377,1988900000.0
2008-06-30 08:45:00,1.6378,1.638,1.63665,1.6369,2127200000.0
2008-06-30 08:50:00,1.6367,1.63735,1.63585,1.6371,3488499998.0
2008-06-30 08:55:00,1.6371,1.63835,1.6371,1.63825,3234600000.0
2008-06-30 09:00:00,1.6383,1.6388,1.6379,1.6382,2912800000.0
2008-06-30 09:05:00,1.63815,1.63905,1.6374,1.6379,3211500000.0
2008-06-30 09:10:00,1.6378,1.6385,1.6351,1.6359,3444200000.0
2008-06-30 09:15:00,1.63595,1.6366,1.6353,1.63535,2995700000.0
2008-06-30 09:20:00,1.63535,1.63625,1.635,1.63595,2821899998.0
2008-06-30 09:25:00,1.63595,1.6364,1.6354,1.6359,2165900000.0
2008-06-30 09:30:00,1.6359,1.6371,1.6356,1.63675,2413699999.0
2008-06-30 09:35:00,1.63675,1.6369,1.6362,1.6365,1950100000.0
2008-06-30 09:40:00,1.6365,1.637,1.63635,1.6368,2143700000.0
2008-06-30 09:45:00,1.6369,1.63735,1.6361,1.6362,2869300001.0
2008-06-30 09:50:00,1.6361,1.6363,1.6357,1.6358,2712300000.0
2008-06-30 09:55:00,1.6358,1.63595,1.6352,1.63535,1445800001.0
2008-06-30 10:00:00,1.6353,1.63615,1.6353,1.63605,1804000000.0
2008-06-30 10:05:00,1.63605,1.63735,1.6358,1.63705,2347199999.0
2008-06-30 10:10:00,1.63695,1.6377,1.63685,1.637,2161200000.0
2008-06-30 10:15:00,1.637,1.6379,1.637,1.63715,3238799997.0
2008-06-30 10:20:00,1.6372,1.6376,1.63635,1.6364,2142599999.0
2008-06-30 10:25:00,1.6364,1.637,1.6361,1.6369,2185499998.0
2008-06-30 10:30:00,1.6369,1.6373,1.6366,1.6367,1626300000.0
2008-06-30 10:35:00,1.6367,1.63815,1.63655,1.638,2908799999.0
2008-06-30 10:40:00,1.638,1.6389,1.63775,1.638,3374299999.0
2008-06-30 10:45:00,1.638,1.63815,1.63725,1.6373,2496199998.0
2008-06-30 10:50:00,1.6373,1.6378,1.6372,1.6377,1913799999.0
2008-06-30 10:55:00,1.6377,1.6381,1.63735,1.63785,1624200000.0
2008-06-30 11:00:00,1.6379,1.6382,1.63685,1.6372,2451600000.0
2008-06-30 11:05:00,1.6372,1.6392,1.6371,1.6389,2794700000.0
2008-06-30 11:10:00,1.6388,1.639,1.6385,1.6388,1912999998.0
2008-06-30 11:15:00,1.6388,1.6395,1.6387,1.63925,1963600000.0
2008-06-30 11:20:00,1.6392,1.6393,1.6386,1.6389,1589500000.0
2008-06-30 11:25:00,1.63895,1.63915,1.6374,1.6377,1855400000.0
2008-06-30 11:30:00,1.6378,1.6381,1.6375,1.6379,2824700000.0
2008-06-30 11:35:00,1.6379,1.6381,1.6376,1.63785,1527200000.0
2008-06-30 11:40:00,1.6378,1.6378,1.637,1.6374,1751699998.0
2008-06-30 11:45:00,1.6375,1.6383,1.637,1.6379,1841499999.0
2008-06-30 11:50:00,1.6379,1.63825,1.63735,1.6376,1448400000.0
2008-06-30 11:55:00,1.6377,1.6378,1.6373,1.6374,1357300000.0
2008-06-30 12:00:00,1.6375,1.63755,1.6366,1.63685,1740100000.0
2008-06-30 12:05:00,1.6369,1.63755,1.6368,1.6372,2438799999.0
2008-06-30 12:10:00,1.63715,1.6374,1.6365,1.63725,1153300000.0
2008-06-30 12:15:00,1.6373,1.6384,1.6371,1.6384,2023500000.0
2008-06-30 12:20:00,1.6384,1.6384,1.6377,1.6379,1483200000.0
2008-06-30 12:25:00,1.6379,1.63855,1.63775,1.63835,1526000000.0
2008-06-30 12:30:00,1.63835,1.6388,1.63805,1.63845,1063300000.0
2008-06-30 12:35:00,1.6384,1.6387,1.6383,1.6387,726100000.0
2008-06-30 12:40:00,1.6387,1.63895,1.63835,1.6386,837600000.0
2008-06-30 12:45:00,1.6386,1.6388,1.63765,1.63795,528700000.0
2008-06-30 12:50:00,1.6379,1.63815,1.637,1.6377,1624300000.0
2008-06-30 12:55:00,1.6377,1.6384,1.6371,1.63805,1762700000.0
2008-06-30 13:00:00,1.6381,1.6391,1.6374,1.6379,2421200000.0
2008-06-30 13:05:00,1.6379,1.6379,1.63685,1.6373,1692000000.0
2008-06-30 13:10:00,1.6373,1.6375,1.6364,1.6368,1593200000.0
2008-06-30 13:15:00,1.6368,1.6379,1.6362,1.63725,1938300000.0
2008-06-30 13:20:00,1.6374,1.6385,1.6365,1.6369,1983400000.0
2008-06-30 13:25:00,1.63685,1.6385,1.6368,1.63795,1436000000.0
2008-06-30 13:30:00,1.63795,1.63855,1.6378,1.6378,1236200000.0
2008-06-30 13:35:00,1.6378,1.6382,1.6375,1.6378,1094300000.0
2008-06-30 13:40:00,1.63785,1.6381,1.637,1.6376,1127300000.0
2008-06-30 13:45:00,1.63765,1.6378,1.63715,1.63745,695300000.0
2008-06-30 13:50:00,1.6375,1.6379,1.6374,1.6379,690700000.0
2008-06-30 13:55:00,1.6379,1.638,1.63695,1.6374,1001600000.0
2008-06-30 14:00:00,1.6374,1.6376,1.63705,1.6374,867600000.0
2008-06-30 14:05:00,1.6374,1.6377,1.63695,1.63765,913000000.0
2008-06-30 14:10:00,1.6377,1.6381,1.6368,1.63715,919900000.0
2008-06-30 14:15:00,1.63705,1.638,1.6369,1.6378,1686300000.0
2008-06-30 14:20:00,1.6377,1.6386,1.6374,1.6383,1418600000.0
2008-06-30 14:25:00,1.6383,1.639,1.6378,1.639,2167800000.0
2008-06-30 14:30:00,1.639,1.6395,1.6385,1.6391,2121599999.0
2008-06-30 14:35:00,1.63905,1.63955,1.63885,1.63895,1844400000.0
2008-06-30 14:40:00,1.639,1.6391,1.63835,1.6384,1704600000.0
2008-06-30 14:45:00,1.6385,1.63905,1.63825,1.639,1531200000.0
2008-06-30 14:50:00,1.63905,1.6408,1.639,1.6408,1100400000.0
2008-06-30 14:55:00,1.64065,1.6408,1.6399,1.64005,1524600000.0
2008-06-30 15:00:00,1.64,1.6402,1.6386,1.6387,1620000000.0
2008-06-30 15:05:00,1.6388,1.63995,1.6388,1.6399,1416500000.0
2008-06-30 15:10:00,1.64,1.6405,1.6393,1.6404,1867300000.0
2008-06-30 15:15:00,1.6403,1.6411,1.6403,1.6409,1853300000.0
2008-06-30 15:20:00,1.64085,1.6415,1.6404,1.6404,1272399999.0
2008-06-30 15:25:00,1.6404,1.641,1.6403,1.6409,448500000.0
2008-06-30 15:30:00,1.6409,1.64105,1.6399,1.64,1070200000.0
2008-06-30 15:35:00,1.64005,1.6401,1.6393,1.6395,667400000.0
2008-06-30 15:40:00,1.6395,1.6402,1.63925,1.6396,635200000.0
2008-06-30 15:45:00,1.6394,1.6402,1.6393,1.6397,1145600000.0
2008-06-30 15:50:00,1.6397,1.6406,1.6396,1.6404,771300000.0
2008-06-30 15:55:00,1.6405,1.64165,1.6403,1.6416,1249500000.0
2008-06-30 16:00:00,1.6416,1.6422,1.6412,1.64155,2502899999.0
2008-06-30 16:05:00,1.64155,1.6421,1.6412,1.64155,2130800000.0
2008-06-30 16:10:00,1.64145,1.64155,1.64015,1.6404,2233500000.0
2008-06-30 16:15:00,1.64045,1.6413,1.6403,1.6412,1931900000.0
2008-06-30 16:20:00,1.6411,1.6415,1.6405,1.6406,1499500000.0
2008-06-30 16:25:00,1.6406,1.6414,1.64025,1.64125,1086900000.0
2008-06-30 16:30:00,1.6412,1.64205,1.6412,1.642,1711100000.0
2008-06-30 16:35:00,1.64205,1.6423,1.6413,1.64175,1701800000.0
2008-06-30 16:40:00,1.6417,1.6421,1.64115,1.6419,1278600000.0
2008-06-30 16:45:00,1.6419,1.6425,1.64155,1.64185,2396500000.0
2008-06-30 16:50:00,1.6418,1.64195,1.6406,1.6408,1838399999.0
2008-06-30 16:55:00,1.6408,1.642,1.63965,1.642,2295600000.0
2008-06-30 17:00:00,1.642,1.64225,1.64085,1.64215,2410599999.0
2008-06-30 17:05:00,1.6421,1.6441,1.6419,1.64385,1808800000.0
2008-06-30 17:10:00,1.64385,1.6458,1.64355,1.64565,2542200000.0
2008-06-30 17:15:00,1.64565,1.6467,1.6449,1.6464,2546600000.0
2008-06-30 17:20:00,1.64635,1.64715,1.6455,1.6458,2930600001.0
2008-06-30 17:25:00,1.64585,1.6472,1.6457,1.6463,2232700000.0
2008-06-30 17:30:00,1.64635,1.6465,1.645,1.64595,2219400000.0
2008-06-30 17:35:00,1.646,1.64665,1.64465,1.6448,2297900001.0
2008-06-30 17:40:00,1.6448,1.6451,1.64415,1.64475,2037299999.0
2008-06-30 17:45:00,1.64475,1.6452,1.6445,1.64505,1425100000.0
2008-06-30 17:50:00,1.64505,1.64645,1.6444,1.646,1745100000.0
2008-06-30 17:55:00,1.64615,1.64685,1.6456,1.64675,1509200000.0
2008-06-30 18:00:00,1.64675,1.64695,1.64595,1.64605,1273400000.0
2008-06-30 18:05:00,1.64605,1.6466,1.6452,1.6458,1151800000.0
2008-06-30 18:10:00,1.6458,1.6459,1.6443,1.6445,1170500000.0
2008-06-30 18:15:00,1.64445,1.6449,1.6441,1.6442,1244700000.0
2008-06-30 18:20:00,1.6442,1.64465,1.6438,1.64465,1157500000.0
2008-06-30 18:25:00,1.6446,1.64495,1.6445,1.6447,720600000.0
2008-06-30 18:30:00,1.6447,1.6451,1.6443,1.6443,728300000.0
2008-06-30 18:35:00,1.6443,1.6446,1.64425,1.6445,441000000.0
2008-06-30 18:40:00,1.64445,1.6453,1.64445,1.6452,574100000.0
2008-06-30 18:45:00,1.64515,1.6457,1.64515,1.6455,96900000.0
2008-06-30 18:50:00,1.64545,1.64545,1.64465,1.645,460600000.0
2008-06-30 18:55:00,1.645,1.6451,1.6441,1.6444,704800000.0
2008-06-30 19:00:00,1.6444,1.64505,1.6443,1.64455,955500000.0
2008-06-30 19:05:00,1.64455,1.64475,1.6434,1.64395,861300000.0
2008-06-30 19:10:00,1.64385,1.64395,1.6433,1.64355,604800000.0
2008-06-30 19:15:00,1.6436,1.64395,1.6435,1.6435,511300000.0
2008-06-30 19:20:00,1.64355,1.64385,1.6434,1.6434,492400000.0
2008-06-30 19:25:00,1.64345,1.6436,1.6429,1.64335,554900000.0
2008-06-30 19:30:00,1.64335,1.64405,1.64335,1.64395,402800000.0
2008-06-30 19:35:00,1.644,1.6446,1.64385,1.644,599600000.0
2008-06-30 19:40:00,1.644,1.6444,1.6434,1.6437,1427000000.0
2008-06-30 19:45:00,1.6437,1.64405,1.64315,1.6437,1000500000.0
2008-06-30 19:50:00,1.6437,1.6444,1.6435,1.64425,1185600000.0
2008-06-30 19:55:00,1.6442,1.6443,1.64335,1.64335,844600000.0
2008-06-30 20:00:00,1.6433,1.64405,1.64315,1.64405,868700000.0
2008-06-30 20:05:00,1.64405,1.64425,1.64375,1.6442,828500000.0
2008-06-30 20:10:00,1.6442,1.6444,1.6439,1.64395,335500000.0
2008-06-30 20:15:00,1.644,1.644,1.64325,1.6435,377400000.0
2008-06-30 20:20:00,1.6435,1.64365,1.643,1.64315,727900000.0
2008-06-30 20:25:00,1.6432,1.6438,1.64295,1.64365,637400000.0
2008-06-30 20:30:00,1.64365,1.64455,1.64365,1.64425,629400000.0
2008-06-30 20:35:00,1.64425,1.6448,1.6435,1.6436,878700000.0
2008-06-30 20:40:00,1.64365,1.64365,1.64235,1.6424,599300000.0
2008-06-30 20:45:00,1.6424,1.6426,1.6417,1.64195,759300000.0
2008-06-30 20:50:00,1.64195,1.64215,1.6416,1.64215,568900000.0
2008-06-30 20:55:00,1.64215,1.6433,1.64195,1.6429,1282600000.0
2008-06-30 21:00:00,1.6429,1.64295,1.6423,1.64255,418800000.0
2008-06-30 21:05:00,1.64255,1.6428,1.6424,1.6425,517000000.0
2008-06-30 21:10:00,1.6425,1.64275,1.6423,1.64235,498900000.0
2008-06-30 21:15:00,1.6423,1.64265,1.642,1.6424,619200000.0
2008-06-30 21:20:00,1.6424,1.64265,1.64225,1.64245,364400000.0
2008-06-30 21:25:00,1.64245,1.64245,1.642,1.64225,604100000.0
2008-06-30 21:30:00,1.64235,1.64255,1.6419,1.6424,546800000.0
2008-06-30 21:35:00,1.64235,1.6425,1.64215,1.64215,320200000.0
2008-06-30 21:40:00,1.6422,1.64245,1.64215,1.6424,472600000.0
2008-06-30 21:45:00,1.6424,1.64255,1.6423,1.64255,255700000.0
2008-06-30 21:50:00,1.6425,1.6426,1.6424,1.64245,412000000.0
2008-06-30 21:55:00,1.6425,1.64265,1.6421,1.64235,557800000.0
2008-06-30 22:00:00,1.64235,1.64335,1.642,1.6432,269800000.0
2008-06-30 22:05:00,1.64325,1.64335,1.64275,1.64315,233700000.0
2008-06-30 22:10:00,1.6431,1.6434,1.64285,1.6433,289900000.0
2008-06-30 22:15:00,1.6433,1.64395,1.6431,1.64345,233100000.0
2008-06-30 22:20:00,1.64355,1.6439,1.64355,1.64365,98200000.0
2008-06-30 22:25:00,1.6436,1.6436,1.64255,1.643,195300000.0
2008-06-30 22:30:00,1.64295,1.6437,1.6425,1.6437,498700000.0
2008-06-30 22:35:00,1.64365,1.64385,1.6428,1.6433,479600000.0
2008-06-30 22:40:00,1.6433,1.6435,1.64285,1.6429,155900000.0
2008-06-30 22:45:00,1.64285,1.64305,1.64235,1.64275,169500000.0
2008-06-30 22:50:00,1.6428,1.6434,1.6425,1.6432,91700000.0
2008-06-30 22:55:00,1.6432,1.6438,1.6431,1.6431,264000000.0
2008-06-30 23:00:00,1.6432,1.6438,1.6428,1.6437,225200000.0
2008-06-30 23:05:00,1.6438,1.6447,1.6435,1.6441,182700000.0
2008-06-30 23:10:00,1.6438,1.6444,1.6437,1.6442,76000000.0
2008-06-30 23:15:00,1.6439,1.6448,1.6431,1.6445,169500000.0
2008-06-30 23:20:00,1.6447,1.6453,1.6446,1.6447,92000000.0
2008-06-30 23:25:00,1.6446,1.6447,1.6442,1.6447,69200000.0
2008-06-30 23:30:00,1.6447,1.6447,1.6435,1.644,125700000.0
2008-06-30 23:35:00,1.6437,1.6443,1.64355,1.6439,270100000.0
2008-06-30 23:40:00,1.64385,1.644,1.6435,1.644,89600000.0
2008-06-30 23:45:00,1.6439,1.6443,1.6438,1.6441,62400000.0
2008-06-30 23:50:00,1.64385,1.6442,1.6435,1.6438,81100000.0
2008-06-30 23:55:00,1.6439,1.6439,1.6437,1.6439,71600000.0
2008-07-01 00:00:00,1.6438,1.6439,1.6436,1.6438,163900000.0
2008-07-01 00:05:00,1.6439,1.64465,1.6438,1.644,409400000.0
2008-07-01 00:10:00,1.6441,1.6442,1.6439,1.6442,86300000.0
2008-07-01 00:15:00,1.6444,1.6445,1.6443,1.6443,74700000.0
2008-07-01 00:20:00,1.6444,1.6445,1.6438,1.6439,115900000.0
2008-07-01 00:25:00,1.6438,1.6445,1.6437,1.6443,276400000.0
2008-07-01 00:30:00,1.6444,1.6444,1.6441,1.6443,123300000.0
2008-07-01 00:35:00,1.6443,1.6446,1.6441,1.6442,152000000.0
2008-07-01 00:40:00,1.6442,1.6444,1.64365,1.64365,127300000.0
2008-07-01 00:45:00,1.6439,1.6441,1.6438,1.64395,69400000.0
2008-07-01 00:50:00,1.64385,1.6441,1.6434,1.6439,289000000.0
2008-07-01 00:55:00,1.6438,1.6442,1.6438,1.6442,167400000.0
2008-07-01 01:00:00,1.6443,1.6447,1.644,1.6442,203500000.0
2008-07-01 01:05:00,1.6444,1.6444,1.6439,1.6443,173500000.0
2008-07-01 01:10:00,1.6441,1.6444,1.6441,1.6442,335200000.0
2008-07-01 01:15:00,1.6442,1.6444,1.6439,1.6441,279300000.0
2008-07-01 01:20:00,1.644,1.6444,1.6439,1.6439,390600000.0
2008-07-01 01:25:00,1.6439,1.6442,1.6437,1.6437,222700000.0
2008-07-01 01:30:00,1.6436,1.6439,1.6435,1.6436,428900000.0
2008-07-01 01:35:00,1.6435,1.644,1.6434,1.6436,551300000.0
2008-07-01 01:40:00,1.6436,1.64425,1.6436,1.6442,859300000.0
2008-07-01 01:45:00,1.6441,1.6445,1.64405,1.6445,273700000.0
2008-07-01 01:50:00,1.6445,1.6451,1.6441,1.6441,1103100000.0
2008-07-01 01:55:00,1.64405,1.6445,1.6438,1.644,1014900000.0
2008-07-01 02:00:00,1.644,1.6451,1.6439,1.6446,882700000.0
2008-07-01 02:05:00,1.6446,1.6448,1.6438,1.6439,1183900000.0
2008-07-01 02:10:00,1.6439,1.644,1.6431,1.6434,861600000.0
2008-07-01 02:15:00,1.6434,1.644,1.6434,1.644,254600000.0
2008-07-01 02:20:00,1.64385,1.6441,1.6434,1.6436,690400000.0
2008-07-01 02:25:00,1.6437,1.6439,1.6427,1.6429,467000000.0
2008-07-01 02:30:00,1.6429,1.6435,1.6429,1.6432,215500000.0
2008-07-01 02:35:00,1.6432,1.6432,1.6425,1.6427,226600000.0
2008-07-01 02:40:00,1.6427,1.6433,1.6427,1.6432,157400000.0
2008-07-01 02:45:00,1.6432,1.6435,1.6426,1.6427,191600000.0
2008-07-01 02:50:00,1.6427,1.6428,1.642,1.6425,281500000.0
2008-07-01 02:55:00,1.6425,1.6425,1.6417,1.6417,728700000.0
2008-07-01 03:00:00,1.6417,1.6423,1.6417,1.642,440300000.0
2008-07-01 03:05:00,1.642,1.6427,1.64165,1.6427,265600000.0
2008-07-01 03:10:00,1.6427,1.6438,1.6427,1.6437,335600000.0
2008-07-01 03:15:00,1.6437,1.6437,1.6425,1.6427,774700000.0
2008-07-01 03:20:00,1.6427,1.6429,1.6425,1.6425,258600000.0
2008-07-01 03:25:00,1.6425,1.6428,1.6421,1.6428,611900000.0
2008-07-01 03:30:00,1.6428,1.6431,1.6419,1.6422,926500000.0
2008-07-01 03:35:00,1.6422,1.6425,1.642,1.6423,401900000.0
2008-07-01 03:40:00,1.6423,1.6423,1.6417,1.642,179700000.0
2008-07-01 03:45:00,1.642,1.6421,1.642,1.6421,118800000.0
2008-07-01 03:50:00,1.6421,1.6423,1.64185,1.6422,232200000.0
2008-07-01 03:55:00,1.6422,1.6431,1.6418,1.6425,352400000.0
2008-07-01 04:00:00,1.6425,1.6434,1.6424,1.6433,669100000.0
2008-07-01 04:05:00,1.64335,1.644,1.6433,1.6435,761400000.0
2008-07-01 04:10:00,1.6435,1.6438,1.6433,1.6434,145700000.0
2008-07-01 04:15:00,1.64325,1.6437,1.6423,1.6426,437100000.0
2008-07-01 04:20:00,1.6426,1.6427,1.6421,1.6422,709800000.0
2008-07-01 04:25:00,1.6422,1.6425,1.6421,1.6425,131300000.0
2008-07-01 04:30:00,1.6425,1.6426,1.6424,1.6426,51000000.0
2008-07-01 04:35:00,1.6426,1.6429,1.6425,1.64255,65300000.0
2008-07-01 04:40:00,1.6429,1.6429,1.6421,1.6421,236000000.0
2008-07-01 04:45:00,1.6422,1.6423,1.6422,1.6423,49700000.0
2008-07-01 04:50:00,1.6421,1.6435,1.6421,1.643,479600000.0
2008-07-01 04:55:00,1.643,1.6437,1.64285,1.6434,471600000.0
2008-07-01 05:00:00,1.6434,1.6434,1.6431,1.6433,302700000.0
2008-07-01 05:05:00,1.6433,1.6435,1.6426,1.6427,546300000.0
2008-07-01 05:10:00,1.6427,1.6429,1.6423,1.6428,365000000.0
2008-07-01 05:15:00,1.6428,1.6433,1.6428,1.6433,209000000.0
2008-07-01 05:20:00,1.6434,1.6435,1.6433,1.6433,123800000.0
2008-07-01 05:25:00,1.6434,1.6438,1.64295,1.6433,206700000.0
2008-07-01 05:30:00,1.6433,1.6438,1.6432,1.6437,237600000.0
2008-07-01 05:35:00,1.6437,1.6439,1.6437,1.6438,206700000.0
2008-07-01 05:40:00,1.6438,1.6443,1.6437,1.6442,143800000.0
2008-07-01 05:45:00,1.6442,1.6447,1.64405,1.6443,213900000.0
2008-07-01 05:50:00,1.6443,1.6444,1.6438,1.644,374800000.0
2008-07-01 05:55:00,1.6442,1.6443,1.6439,1.6442,203900000.0
2008-07-01 06:00:00,1.6442,1.6443,1.6438,1.6441,64400000.0
2008-07-01 06:05:00,1.6441,1.6441,1.6439,1.644,110100000.0
2008-07-01 06:10:00,1.644,1.6447,1.6438,1.6442,346000000.0
2008-07-01 06:15:00,1.6442,1.6447,1.6441,1.6443,563500000.0
2008-07-01 06:20:00,1.6444,1.6451,1.6442,1.645,479900000.0
2008-07-01 06:25:00,1.645,1.64525,1.6443,1.6444,541000000.0
2008-07-01 06:30:00,1.6445,1.6487,1.6431,1.6479,2269700000.0
2008-07-01 06:35:00,1.6479,1.6481,1.6467,1.6467,1483400000.0
2008-07-01 06:40:00,1.6467,1.6469,1.6451,1.6461,1376300000.0
2008-07-01 06:45:00,1.646,1.6466,1.64575,1.6463,727900000.0
2008-07-01 06:50:00,1.6463,1.6472,1.646,1.6472,819300000.0
2008-07-01 06:55:00,1.6472,1.6475,1.6468,1.6474,860700000.0
2008-07-01 07:00:00,1.6474,1.6477,1.6472,1.6476,496400000.0
2008-07-01 07:05:00,1.64765,1.6495,1.6473,1.6486,981000000.0
2008-07-01 07:10:00,1.6486,1.6505,1.6483,1.6504,691800000.0
2008-07-01 07:15:00,1.6505,1.6506,1.6491,1.6494,1032500000.0
2008-07-01 07:20:00,1.6494,1.6505,1.6492,1.65,989800000.0
2008-07-01 07:25:00,1.65,1.6506,1.6497,1.6499,1052500000.0
2008-07-01 07:30:00,1.6499,1.65,1.6493,1.6494,756700000.0
2008-07-01 07:35:00,1.6494,1.6499,1.6494,1.6497,340100000.0
2008-07-01 07:40:00,1.6497,1.6497,1.6483,1.6488,1461900000.0
2008-07-01 07:45:00,1.6488,1.6496,1.6485,1.6494,1151700000.0
2008-07-01 07:50:00,1.6495,1.6498,1.649,1.6494,655400000.0
2008-07-01 07:55:00,1.6494,1.6501,1.64905,1.65,715700000.0
2008-07-01 08:00:00,1.65,1.6513,1.6498,1.6508,583400000.0
2008-07-01 08:05:00,1.6508,1.6517,1.6506,1.6508,995100000.0
2008-07-01 08:10:00,1.6508,1.6509,1.65,1.6504,915400000.0
2008-07-01 08:15:00,1.6504,1.6504,1.65,1.6503,479600000.0
2008-07-01 08:20:00,1.6503,1.6505,1.6499,1.65005,816500000.0
2008-07-01 08:25:00,1.65005,1.6507,1.6499,1.6502,538700000.0
2008-07-01 08:30:00,1.6502,1.6512,1.6502,1.65045,1055600000.0
2008-07-01 08:35:00,1.6504,1.6506,1.64855,1.6498,1293000000.0
2008-07-01 08:40:00,1.6498,1.6504,1.6493,1.65035,1184700000.0
2008-07-01 08:45:00,1.6504,1.6506,1.64935,1.64985,1966800000.0
2008-07-01 08:50:00,1.6498,1.6504,1.64875,1.64915,2017200000.0
2008-07-01 08:55:00,1.64915,1.64935,1.6478,1.6481,2166499999.0
2008-07-01 09:00:00,1.6481,1.6484,1.6472,1.6483,1449400000.0
2008-07-01 09:05:00,1.6483,1.64835,1.6472,1.6481,1462500000.0
2008-07-01 09:10:00,1.6481,1.6491,1.6481,1.64875,1722200000.0
2008-07-01 09:15:00,1.6487,1.64935,1.64815,1.64865,1714500000.0
2008-07-01 09:20:00,1.64865,1.6492,1.64835,1.6489,1104400000.0
2008-07-01 09:25:00,1.6488,1.6489,1.64825,1.6486,838100000.0
2008-07-01 09:30:00,1.6486,1.649,1.6483,1.649,939700000.0
2008-07-01 09:35:00,1.64885,1.6489,1.6483,1.64835,1542500000.0
2008-07-01 09:40:00,1.6483,1.6487,1.6481,1.64865,1121200000.0
2008-07-01 09:45:00,1.64865,1.6497,1.6483,1.6492,843800000.0
2008-07-01 09:50:00,1.6492,1.6499,1.6491,1.6496,514800000.0
2008-07-01 09:55:00,1.6495,1.6497,1.6482,1.6485,1063000000.0
2008-07-01 10:00:00,1.6484,1.649,1.6476,1.6476,1276000000.0
2008-07-01 10:05:00,1.6476,1.6477,1.64665,1.6468,1990700000.0
2008-07-01 10:10:00,1.64675,1.6475,1.6464,1.6469,1896700000.0
2008-07-01 10:15:00,1.6468,1.64805,1.6467,1.64755,1421400000.0
2008-07-01 10:20:00,1.6475,1.6482,1.64715,1.6474,1413300000.0
2008-07-01 10:25:00,1.6474,1.6484,1.6469,1.648,1622600000.0
2008-07-01 10:30:00,1.6482,1.6483,1.6472,1.648,1200200000.0
2008-07-01 10:35:00,1.648,1.64925,1.648,1.649,1506400000.0
2008-07-01 10:40:00,1.649,1.6493,1.6483,1.649,1431100000.0
2008-07-01 10:45:00,1.64905,1.6492,1.6479,1.64815,1346200000.0
2008-07-01 10:50:00,1.6481,1.64875,1.6479,1.6484,829900000.0
2008-07-01 10:55:00,1.64845,1.6489,1.6482,1.6485,1528300000.0
2008-07-01 11:00:00,1.6486,1.64885,1.64715,1.6481,1603600000.0
2008-07-01 11:05:00,1.6481,1.64895,1.6481,1.64865,1161700000.0
2008-07-01 11:10:00,1.64865,1.649,1.6484,1.6489,934900000.0
2008-07-01 11:15:00,1.6489,1.65,1.6489,1.6496,869100000.0
2008-07-01 11:20:00,1.64965,1.64965,1.6487,1.64875,1297700000.0
2008-07-01 11:25:00,1.6488,1.6498,1.64845,1.64955,1522200000.0
2008-07-01 11:30:00,1.6494,1.65,1.64925,1.6494,1250000000.0
2008-07-01 11:35:00,1.6494,1.6499,1.6489,1.6496,1001200000.0
2008-07-01 11:40:00,1.6495,1.65,1.64905,1.6494,1054400000.0
2008-07-01 11:45:00,1.6494,1.65005,1.6493,1.64995,977600000.0
2008-07-01 11:50:00,1.65005,1.6501,1.64805,1.64895,1578700001.0
2008-07-01 11:55:00,1.64895,1.6495,1.6488,1.6493,1155100000.0
2008-07-01 12:00:00,1.6493,1.6495,1.6485,1.6487,840800000.0
2008-07-01 12:05:00,1.6487,1.6492,1.6485,1.64905,1136800000.0
2008-07-01 12:10:00,1.64905,1.6516,1.649,1.6512,1752600000.0
2008-07-01 12:15:00,1.6512,1.6517,1.6509,1.6509,1576900000.0
2008-07-01 12:20:00,1.65095,1.651,1.6499,1.65055,1914900000.0
2008-07-01 12:25:00,1.6506,1.652,1.6502,1.6516,2274500000.0
2008-07-01 12:30:00,1.6516,1.6523,1.6511,1.6513,1942100000.0
2008-07-01 12:35:00,1.6513,1.6517,1.6506,1.6506,988300000.0
2008-07-01 12:40:00,1.6506,1.6511,1.6501,1.6506,1237600000.0
2008-07-01 12:45:00,1.6505,1.6512,1.6504,1.65095,1114000000.0
2008-07-01 12:50:00,1.65095,1.65255,1.65095,1.6521,2209700000.0
2008-07-01 12:55:00,1.6521,1.6522,1.651,1.6517,1376500000.0
2008-07-01 13:00:00,1.6516,1.6517,1.6504,1.6506,845399999.0
2008-07-01 13:05:00,1.6506,1.6513,1.65005,1.6513,1371500000.0
2008-07-01 13:10:00,1.6513,1.65145,1.6503,1.65105,1741300000.0
2008-07-01 13:15:00,1.65105,1.6519,1.6499,1.6511,1900499999.0
2008-07-01 13:20:00,1.6511,1.6517,1.651,1.6511,903000000.0
2008-07-01 13:25:00,1.65115,1.6516,1.651,1.6512,1253400000.0
2008-07-01 13:30:00,1.6512,1.6514,1.6505,1.651,1170700000.0
2008-07-01 13:35:00,1.65085,1.6515,1.6506,1.65125,1068400000.0
2008-07-01 13:40:00,1.65135,1.6519,1.6507,1.6518,1422600000.0
2008-07-01 13:45:00,1.6518,1.6523,1.651,1.6522,1315700000.0
2008-07-01 13:50:00,1.6523,1.65425,1.6519,1.65405,1738500000.0
2008-07-01 13:55:00,1.65405,1.65405,1.6533,1.65365,1579300000.0
2008-07-01 14:00:00,1.6535,1.65365,1.6519,1.6522,1415400000.0
2008-07-01 14:05:00,1.6522,1.6523,1.6516,1.65185,1169000000.0
2008-07-01 14:10:00,1.65185,1.65245,1.6515,1.65165,1699700000.0
2008-07-01 14:15:00,1.6516,1.65285,1.6516,1.6528,1360200000.0
2008-07-01 14:20:00,1.6528,1.6528,1.65145,1.65215,1164400000.0
2008-07-01 14:25:00,1.65215,1.65295,1.65155,1.65295,1393700000.0
2008-07-01 14:30:00,1.65305,1.65305,1.65195,1.6522,1816800000.0
2008-07-01 14:35:00,1.6522,1.653,1.652,1.6526,805300000.0
2008-07-01 14:40:00,1.6526,1.6528,1.6516,1.652,869400000.0
2008-07-01 14:45:00,1.652,1.6521,1.65135,1.65135,878800000.0
2008-07-01 14:50:00,1.65145,1.6515,1.651,1.6514,659000000.0
2008-07-01 14:55:00,1.6514,1.6521,1.6513,1.65185,1071600000.0
2008-07-01 15:00:00,1.65185,1.653,1.65165,1.65285,1254900000.0
2008-07-01 15:05:00,1.65285,1.65375,1.6528,1.6529,2074000000.0
2008-07-01 15:10:00,1.65285,1.6542,1.6527,1.654,1521500000.0
2008-07-01 15:15:00,1.65405,1.6544,1.6535,1.6538,1753700000.0
2008-07-01 15:20:00,1.6538,1.6553,1.6534,1.6549,1273100000.0
2008-07-01 15:25:00,1.655,1.6582,1.65475,1.6577,2548900000.0
2008-07-01 15:30:00,1.65775,1.658,1.6568,1.65785,1972700000.0
2008-07-01 15:35:00,1.6579,1.6581,1.6566,1.6568,1955700000.0
2008-07-01 15:40:00,1.6568,1.658,1.6565,1.6578,2760400000.0
2008-07-01 15:45:00,1.6578,1.65805,1.6569,1.6573,1803900000.0
2008-07-01 15:50:00,1.6575,1.658,1.6563,1.6563,2062100000.0
2008-07-01 15:55:00,1.6564,1.657,1.6552,1.6553,1227500000.0
2008-07-01 16:00:00,1.6553,1.6556,1.6522,1.65315,3152200000.0
2008-07-01 16:05:00,1.6529,1.6532,1.6513,1.6523,2224299999.0
2008-07-01 16:10:00,1.65225,1.65395,1.6516,1.65395,2005200000.0
2008-07-01 16:15:00,1.6539,1.65515,1.6537,1.6546,1908099998.0
2008-07-01 16:20:00,1.65455,1.6551,1.653,1.65335,2653699999.0
2008-07-01 16:25:00,1.65335,1.6537,1.6527,1.6531,1476400000.0
2008-07-01 16:30:00,1.6531,1.6539,1.6525,1.65345,1181400000.0
2008-07-01 16:35:00,1.6534,1.6538,1.6529,1.6532,2783200000.0
2008-07-01 16:40:00,1.6532,1.6538,1.6527,1.6536,1546000000.0
2008-07-01 16:45:00,1.6536,1.6542,1.6531,1.6536,1765300000.0
2008-07-01 16:50:00,1.6536,1.6538,1.6528,1.6532,1970300000.0
2008-07-01 16:55:00,1.6532,1.65325,1.6518,1.6521,1748100001.0
2008-07-01 17:00:00,1.6521,1.6522,1.65125,1.6517,2558400000.0
2008-07-01 17:05:00,1.6517,1.65225,1.65135,1.65225,1391700000.0
2008-07-01 17:10:00,1.65225,1.6531,1.6522,1.6529,1665800000.0
2008-07-01 17:15:00,1.6529,1.6532,1.6526,1.65305,1689600000.0
2008-07-01 17:20:00,1.65305,1.6535,1.65245,1.6529,1521600000.0
2008-07-01 17:25:00,1.6529,1.6533,1.6522,1.6525,1291800000.0
2008-07-01 17:30:00,1.65255,1.6533,1.65255,1.6528,1131100000.0
2008-07-01 17:35:00,1.6528,1.6537,1.6527,1.6535,1216800000.0
2008-07-01 17:40:00,1.6535,1.65425,1.65315,1.65405,1143300000.0
2008-07-01 17:45:00,1.65405,1.6554,1.6537,1.6543,1034800000.0
2008-07-01 17:50:00,1.6542,1.6542,1.65325,1.65365,1407900000.0
2008-07-01 17:55:00,1.6537,1.655,1.65335,1.6549,1046200000.0
2008-07-01 18:00:00,1.6547,1.6548,1.6536,1.6543,640700000.0
2008-07-01 18:05:00,1.65445,1.65465,1.6541,1.65435,355700000.0
2008-07-01 18:10:00,1.6543,1.65475,1.654,1.65405,247500000.0
2008-07-01 18:15:00,1.654,1.6558,1.65365,1.6553,1171300000.0
2008-07-01 18:20:00,1.65525,1.65655,1.65495,1.65585,1547500000.0
2008-07-01 18:25:00,1.6558,1.6572,1.6556,1.6569,1036500000.0
2008-07-01 18:30:00,1.65685,1.6573,1.65605,1.65605,569800000.0
2008-07-01 18:35:00,1.65605,1.6563,1.6555,1.65605,466900000.0
2008-07-01 18:40:00,1.656,1.65675,1.6559,1.6564,669800000.0
2008-07-01 18:45:00,1.6565,1.6569,1.65515,1.6558,879000000.0
2008-07-01 18:50:00,1.65585,1.6567,1.65575,1.6566,934500000.0
2008-07-01 18:55:00,1.6566,1.6571,1.6563,1.6565,798600000.0
2008-07-01 19:00:00,1.6565,1.6576,1.6565,1.6575,544700000.0
2008-07-01 19:05:00,1.6574,1.658,1.6572,1.6577,448800000.0
2008-07-01 19:10:00,1.6576,1.6579,1.65695,1.6578,511100000.0
2008-07-01 19:15:00,1.6578,1.658,1.6575,1.6575,254300000.0
2008-07-01 19:20:00,1.6575,1.6585,1.6575,1.6581,439500000.0
2008-07-01 19:25:00,1.6581,1.6583,1.6578,1.6578,540800000.0
2008-07-01 19:30:00,1.6578,1.6581,1.6574,1.65775,532800000.0
2008-07-01 19:35:00,1.65775,1.65775,1.6571,1.6573,798700000.0
2008-07-01 19:40:00,1.65725,1.6583,1.65725,1.6582,472100000.0
2008-07-01 19:45:00,1.6582,1.6582,1.6564,1.6566,577100000.0
2008-07-01 19:50:00,1.6565,1.65765,1.6561,1.65725,769900000.0
2008-07-01 19:55:00,1.6573,1.6573,1.6554,1.656,842900000.0
2008-07-01 20:00:00,1.6559,1.6566,1.6557,1.65625,970500000.0
2008-07-01 20:05:00,1.65625,1.6566,1.6557,1.6561,913300000.0
2008-07-01 20:10:00,1.6563,1.6568,1.6558,1.6568,473800000.0
2008-07-01 20:15:00,1.6569,1.6572,1.6566,1.6568,310300000.0
2008-07-01 20:20:00,1.6568,1.6573,1.6566,1.6567,484900000.0
2008-07-01 20:25:00,1.6567,1.658,1.6566,1.6578,393200000.0
2008-07-01 20:30:00,1.6578,1.6579,1.6566,1.6567,533200000.0
2008-07-01 20:35:00,1.6568,1.657,1.6565,1.6568,388200000.0
2008-07-01 20:40:00,1.6569,1.6569,1.6558,1.6559,496100000.0
2008-07-01 20:45:00,1.6559,1.6559,1.6549,1.6557,634200000.0
2008-07-01 20:50:00,1.6557,1.657,1.65535,1.657,551100000.0
2008-07-01 20:55:00,1.6571,1.6581,1.6568,1.658,620000000.0
2008-07-01 21:00:00,1.6581,1.6581,1.6568,1.6571,489300000.0
2008-07-01 21:05:00,1.6571,1.6571,1.6566,1.6566,534900000.0
2008-07-01 21:10:00,1.6565,1.65725,1.65645,1.65705,587000000.0
2008-07-01 21:15:00,1.65705,1.6571,1.6561,1.6566,353400000.0
2008-07-01 21:20:00,1.6566,1.6567,1.6558,1.6558,317300000.0
2008-07-01 21:25:00,1.65575,1.6561,1.6557,1.6558,307700000.0
2008-07-01 21:30:00,1.6558,1.656,1.6554,1.6555,303000000.0
2008-07-01 21:35:00,1.6555,1.6564,1.6554,1.6562,311700000.0
2008-07-01 21:40:00,1.6563,1.6565,1.6557,1.6559,350300000.0
2008-07-01 21:45:00,1.6559,1.6564,1.6558,1.6559,264700000.0
2008-07-01 21:50:00,1.6559,1.6566,1.6558,1.6566,246500000.0
2008-07-01 21:55:00,1.6565,1.6568,1.6558,1.656,244200000.0
2008-07-01 22:00:00,1.6561,1.6561,1.6553,1.6554,107000000.0
2008-07-01 22:05:00,1.6553,1.6554,1.6548,1.6553,83300000.0
2008-07-01 22:10:00,1.6552,1.6559,1.6551,1.6553,174700000.0
2008-07-01 22:15:00,1.6556,1.6557,1.6552,1.6554,91200000.0
2008-07-01 22:20:00,1.6554,1.6554,1.6543,1.6546,183700000.0
2008-07-01 22:25:00,1.6545,1.6547,1.6544,1.6544,47800000.0
2008-07-01 22:30:00,1.6544,1.6551,1.6544,1.6547,138900000.0
2008-07-01 22:35:00,1.6547,1.6549,1.6541,1.6543,145300000.0
2008-07-01 22:40:00,1.6543,1.6553,1.6543,1.6548,126900000.0
2008-07-01 22:45:00,1.6548,1.6552,1.653,1.6534,199100000.0
2008-07-01 22:50:00,1.6535,1.654,1.65225,1.6533,255600000.0
2008-07-01 22:55:00,1.6531,1.6535,1.65285,1.653,94100000.0
2008-07-01 23:00:00,1.653,1.6536,1.6527,1.653,215700000.0
2008-07-01 23:05:00,1.653,1.6536,1.653,1.6534,36900000.0
2008-07-01 23:10:00,1.6533,1.6534,1.6529,1.6532,74700000.0
2008-07-01 23:15:00,1.6532,1.6534,1.6526,1.6526,69800000.0
2008-07-01 23:20:00,1.6526,1.6529,1.6523,1.6526,87300000.0
2008-07-01 23:25:00,1.6524,1.6534,1.6523,1.653,160700000.0
2008-07-01 23:30:00,1.653,1.6533,1.6528,1.653,73100000.0
2008-07-01 23:35:00,1.653,1.6534,1.6529,1.6533,452100000.0
2008-07-01 23:40:00,1.6533,1.6533,1.65295,1.65295,126500000.0
2008-07-01 23:45:00,1.653,1.6534,1.653,1.6533,115200000.0
2008-07-01 23:50:00,1.6532,1.6536,1.6531,1.6532,224400000.0
2008-07-01 23:55:00,1.6532,1.6533,1.653,1.65315,124000000.0
2008-07-02 00:00:00,1.65315,1.6533,1.6528,1.653,233900000.0
2008-07-02 00:05:00,1.6531,1.654,1.6531,1.6539,109100000.0
2008-07-02 00:10:00,1.6539,1.6541,1.6537,1.654,179400000.0
2008-07-02 00:15:00,1.654,1.6543,1.6536,1.6541,68100000.0
2008-07-02 00:20:00,1.654,1.654,1.6537,1.6539,31500000.0
2008-07-02 00:25:00,1.6539,1.65415,1.6538,1.65385,182200000.0
2008-07-02 00:30:00,1.654,1.6541,1.6539,1.6541,93600000.0
2008-07-02 00:35:00,1.654,1.6541,1.6537,1.6539,138900000.0
2008-07-02 00:40:00,1.6539,1.65415,1.65365,1.6538,198800000.0
2008-07-02 00:45:00,1.6535,1.6539,1.6535,1.6536,256100000.0
2008-07-02 00:50:00,1.6536,1.6538,1.65355,1.6538,176500000.0
2008-07-02 00:55:00,1.65365,1.6543,1.65365,1.6543,322000000.0
2008-07-02 01:00:00,1.6543,1.6543,1.6538,1.6539,103000000.0
2008-07-02 01:05:00,1.6538,1.654,1.6537,1.6537,119900000.0
2008-07-02 01:10:00,1.6537,1.6539,1.65315,1.6534,413600000.0
2008-07-02 01:15:00,1.6535,1.6536,1.6533,1.6535,190000000.0
2008-07-02 01:20:00,1.6536,1.6544,1.6536,1.654,388799999.0
2008-07-02 01:25:00,1.6541,1.6545,1.6538,1.6541,112800000.0
2008-07-02 01:30:00,1.654,1.654,1.6533,1.6535,409300000.0
2008-07-02 01:35:00,1.6535,1.6536,1.6533,1.6534,99300000.0
2008-07-02 01:40:00,1.6535,1.6537,1.6532,1.6537,140000000.0
2008-07-02 01:45:00,1.6537,1.6542,1.6535,1.6542,166600000.0
2008-07-02 01:50:00,1.6542,1.6543,1.6535,1.6538,262700000.0
2008-07-02 01:55:00,1.6538,1.6541,1.6537,1.654,370400000.0
2008-07-02 02:00:00,1.654,1.6542,1.6531,1.6535,335100000.0
2008-07-02 02:05:00,1.6535,1.6538,1.6531,1.6536,303800000.0
2008-07-02 02:10:00,1.6536,1.654,1.6534,1.6536,151600000.0
2008-07-02 02:15:00,1.6536,1.6537,1.6532,1.6536,166900000.0
2008-07-02 02:20:00,1.6536,1.6541,1.6536,1.6539,100600000.0
2008-07-02 02:25:00,1.6539,1.6539,1.6534,1.6539,173600000.0
2008-07-02 02:30:00,1.6539,1.6542,1.6538,1.6541,89900000.0
2008-07-02 02:35:00,1.6541,1.6552,1.6541,1.6549,164200000.0
2008-07-02 02:40:00,1.6549,1.6559,1.6544,1.6554,373100000.0
2008-07-02 02:45:00,1.6553,1.6556,1.6548,1.6554,476500000.0
2008-07-02 02:50:00,1.6554,1.6558,1.655,1.6552,335100000.0
2008-07-02 02:55:00,1.6552,1.6556,1.6552,1.6556,170000000.0
2008-07-02 03:00:00,1.6556,1.6562,1.6556,1.6561,329300000.0
2008-07-02 03:05:00,1.6561,1.6576,1.6557,1.6572,688600000.0
2008-07-02 03:10:00,1.6572,1.6585,1.6565,1.6582,544800000.0
2008-07-02 03:15:00,1.6582,1.6583,1.6573,1.6576,545000000.0
2008-07-02 03:20:00,1.6576,1.6576,1.6566,1.6567,472300000.0
2008-07-02 03:25:00,1.6567,1.657,1.6554,1.6555,908300000.0
2008-07-02 03:30:00,1.6554,1.6555,1.6497,1.6524,1308900000.0
2008-07-02 03:35:00,1.6524,1.6529,1.6518,1.6521,967400000.0
2008-07-02 03:40:00,1.6521,1.6521,1.651,1.6519,1100300000.0
2008-07-02 03:45:00,1.6519,1.6529,1.6517,1.6521,764200000.0
2008-07-02 03:50:00,1.652,1.6526,1.6517,1.6518,614400000.0
2008-07-02 03:55:00,1.6517,1.652,1.6514,1.6515,286500000.0
2008-07-02 04:00:00,1.6515,1.6516,1.65045,1.6506,440200000.0
2008-07-02 04:05:00,1.6504,1.6509,1.6502,1.6504,276800000.0
2008-07-02 04:10:00,1.6504,1.6508,1.6501,1.6505,294800000.0
2008-07-02 04:15:00,1.6505,1.6506,1.6463,1.6468,697600000.0
2008-07-02 04:20:00,1.6468,1.6481,1.6466,1.6479,1065900000.0
2008-07-02 04:25:00,1.6479,1.6485,1.6477,1.6482,607500000.0
2008-07-02 04:30:00,1.6482,1.6488,1.6482,1.6485,365600000.0
2008-07-02 04:35:00,1.6485,1.6488,1.64835,1.6486,274900000.0
2008-07-02 04:40:00,1.6486,1.649,1.6481,1.6484,542000000.0
2008-07-02 04:45:00,1.6484,1.6486,1.6481,1.6483,360200000.0
2008-07-02 04:50:00,1.6483,1.6483,1.6477,1.6479,255400000.0
2008-07-02 04:55:00,1.6479,1.648,1.6475,1.64785,273000000.0
2008-07-02 05:00:00,1.6478,1.6478,1.6474,1.6475,295000000.0
2008-07-02 05:05:00,1.6475,1.6481,1.6475,1.6479,284600000.0
2008-07-02 05:10:00,1.6479,1.6481,1.64735,1.6475,185100000.0
2008-07-02 05:15:00,1.6475,1.6477,1.6465,1.6467,220800000.0
2008-07-02 05:20:00,1.6467,1.6468,1.6462,1.6464,275100000.0
2008-07-02 05:25:00,1.6464,1.6468,1.6464,1.6467,109300000.0
2008-07-02 05:30:00,1.6467,1.6469,1.6462,1.6466,313900000.0
2008-07-02 05:35:00,1.6466,1.647,1.6466,1.6468,93300000.0
2008-07-02 05:40:00,1.6463,1.6469,1.6461,1.6463,197000000.0
2008-07-02 05:45:00,1.6463,1.6466,1.6457,1.6461,424100000.0
2008-07-02 05:50:00,1.6461,1.6463,1.6459,1.6462,336200000.0
2008-07-02 05:55:00,1.6462,1.6465,1.64565,1.6465,421500000.0
2008-07-02 06:00:00,1.6465,1.6467,1.6461,1.6464,143700000.0
2008-07-02 06:05:00,1.6464,1.6465,1.6458,1.6458,138400000.0
2008-07-02 06:10:00,1.6458,1.646,1.6457,1.6458,193700000.0
2008-07-02 06:15:00,1.6458,1.6461,1.6455,1.6461,186100000.0
2008-07-02 06:20:00,1.6461,1.6467,1.6461,1.6464,153200000.0
2008-07-02 06:25:00,1.6464,1.6465,1.6459,1.6463,310600000.0
2008-07-02 06:30:00,1.6463,1.6465,1.646,1.6464,278000000.0
2008-07-02 06:35:00,1.6464,1.6468,1.6462,1.6465,210700000.0
2008-07-02 06:40:00,1.6465,1.6467,1.6459,1.6461,405100000.0
2008-07-02 06:45:00,1.6461,1.6462,1.6456,1.6456,521400000.0
2008-07-02 06:50:00,1.6457,1.6472,1.6455,1.6468,513400000.0
2008-07-02 06:55:00,1.6469,1.6471,1.6461,1.6464,871600000.0
2008-07-02 07:00:00,1.6464,1.6472,1.6464,1.64705,407400000.0
2008-07-02 07:05:00,1.6472,1.6475,1.6468,1.647,789800000.0
2008-07-02 07:10:00,1.647,1.6472,1.6465,1.6466,646200000.0
2008-07-02 07:15:00,1.6466,1.647,1.6461,1.647,776100000.0
2008-07-02 07:20:00,1.647,1.6471,1.6465,1.6466,470200000.0
2008-07-02 07:25:00,1.6466,1.6468,1.6465,1.6467,313600000.0
2008-07-02 07:30:00,1.6467,1.6472,1.6465,1.647,641600000.0
2008-07-02 07:35:00,1.647,1.6475,1.6466,1.6469,693700000.0
2008-07-02 07:40:00,1.6469,1.647,1.6462,1.6466,599700004.0
2008-07-02 07:45:00,1.6465,1.6466,1.6461,1.6466,786700000.0
2008-07-02 07:50:00,1.6466,1.6468,1.6459,1.6467,818100000.0
2008-07-02 07:55:00,1.6467,1.6468,1.6462,1.64655,637300000.0
2008-07-02 08:00:00,1.64655,1.6471,1.64645,1.6467,1135400000.0
2008-07-02 08:05:00,1.6467,1.6476,1.6465,1.6474,617700000.0
2008-07-02 08:10:00,1.6475,1.648,1.6471,1.6477,893900000.0
2008-07-02 08:15:00,1.6477,1.6477,1.6469,1.6473,657700000.0
2008-07-02 08:20:00,1.6472,1.6479,1.6467,1.6467,1227700000.0
2008-07-02 08:25:00,1.6467,1.6471,1.6443,1.6446,1412700000.0
2008-07-02 08:30:00,1.6447,1.6454,1.6444,1.64495,1424500000.0
2008-07-02 08:35:00,1.6448,1.645,1.6437,1.6445,2490700001.0
2008-07-02 08:40:00,1.64455,1.6451,1.644,1.6442,2183500000.0
2008-07-02 08:45:00,1.6442,1.6454,1.6441,1.6447,1523900000.0
2008-07-02 08:50:00,1.64475,1.6464,1.6444,1.6463,2013900000.0
2008-07-02 08:55:00,1.6464,1.647,1.6462,1.64665,1933300000.0
2008-07-02 09:00:00,1.64665,1.6483,1.6466,1.64745,1750300000.0
2008-07-02 09:05:00,1.6475,1.6482,1.6469,1.6478,1573700000.0
2008-07-02 09:10:00,1.6479,1.6486,1.6474,1.64745,2001800000.0
2008-07-02 09:15:00,1.6474,1.64775,1.6465,1.647,1591600001.0
2008-07-02 09:20:00,1.647,1.6476,1.6468,1.6476,1751600000.0
2008-07-02 09:25:00,1.6475,1.6482,1.6462,1.6464,2660900000.0
2008-07-02 09:30:00,1.6465,1.6465,1.64515,1.6463,2285200000.0
2008-07-02 09:35:00,1.6462,1.6462,1.64535,1.64545,1617000000.0
2008-07-02 09:40:00,1.6455,1.6464,1.6454,1.6459,1203600000.0
2008-07-02 09:45:00,1.64595,1.64625,1.6456,1.6459,1075700000.0
2008-07-02 09:50:00,1.64585,1.6469,1.64555,1.64665,1018100000.0
2008-07-02 09:55:00,1.64665,1.64695,1.6463,1.64675,864900000.0
2008-07-02 10:00:00,1.64685,1.64725,1.64675,1.6469,1041300000.0
2008-07-02 10:05:00,1.6469,1.6474,1.6465,1.6472,1309100000.0
2008-07-02 10:10:00,1.6472,1.6475,1.64625,1.6465,1584200000.0
2008-07-02 10:15:00,1.6464,1.6472,1.6454,1.64565,2265600000.0
2008-07-02 10:20:00,1.64565,1.6463,1.64525,1.646,1640900000.0
2008-07-02 10:25:00,1.646,1.64625,1.6453,1.6455,1714100000.0
2008-07-02 10:30:00,1.6455,1.6471,1.64505,1.6471,1900800000.0
2008-07-02 10:35:00,1.64705,1.64855,1.647,1.648,1889900001.0
2008-07-02 10:40:00,1.64795,1.6486,1.64775,1.6482,1917400000.0
2008-07-02 10:45:00,1.6482,1.64835,1.6473,1.64765,2026300000.0
2008-07-02 10:50:00,1.6476,1.6482,1.6476,1.64805,1791300000.0
2008-07-02 10:55:00,1.64795,1.6482,1.647,1.64735,2137400001.0
2008-07-02 11:00:00,1.64735,1.6478,1.6458,1.6464,3101900002.0
2008-07-02 11:05:00,1.6463,1.64695,1.64585,1.646,2121000000.0
2008-07-02 11:10:00,1.646,1.64635,1.64495,1.64505,1268800000.0
2008-07-02 11:15:00,1.64505,1.6458,1.6448,1.6458,1432900000.0
2008-07-02 11:20:00,1.6458,1.64645,1.64565,1.6463,1137300000.0
2008-07-02 11:25:00,1.64625,1.64695,1.6459,1.64635,1763400000.0
2008-07-02 11:30:00,1.64625,1.64665,1.64585,1.64645,1595000000.0
2008-07-02 11:35:00,1.64645,1.6476,1.64615,1.64685,1496600000.0
2008-07-02 11:40:00,1.647,1.64705,1.64625,1.64655,1858200000.0
2008-07-02 11:45:00,1.64655,1.64685,1.6459,1.6462,1901100000.0
2008-07-02 11:50:00,1.6462,1.64625,1.6452,1.646,1958100000.0
2008-07-02 11:55:00,1.6459,1.6461,1.64555,1.64585,1333500000.0
2008-07-02 12:00:00,1.64585,1.64585,1.6445,1.645,2054500000.0
2008-07-02 12:05:00,1.645,1.64585,1.6443,1.6457,1944000000.0
2008-07-02 12:10:00,1.6456,1.64595,1.6449,1.6457,1564400000.0
2008-07-02 12:15:00,1.6457,1.6463,1.6454,1.6462,1013400000.0
2008-07-02 12:20:00,1.6462,1.6464,1.6457,1.6461,1402700000.0
2008-07-02 12:25:00,1.64615,1.64655,1.646,1.6462,1044700000.0
2008-07-02 12:30:00,1.6462,1.6469,1.6456,1.6465,1390500000.0
2008-07-02 12:35:00,1.6464,1.64665,1.64575,1.646,1245600000.0
2008-07-02 12:40:00,1.64605,1.6466,1.6457,1.646,1465500000.0
2008-07-02 12:45:00,1.646,1.6466,1.645,1.6462,1587800000.0
2008-07-02 12:50:00,1.6462,1.64645,1.64575,1.6458,773600000.0
2008-07-02 12:55:00,1.6458,1.6461,1.6452,1.6452,879400000.0
2008-07-02 13:00:00,1.6452,1.6465,1.6452,1.64605,1341500000.0
2008-07-02 13:05:00,1.64605,1.64735,1.64595,1.6473,1150600000.0
2008-07-02 13:10:00,1.6473,1.6478,1.64705,1.6471,1393400000.0
2008-07-02 13:15:00,1.6471,1.6475,1.6464,1.6472,1495800000.0
2008-07-02 13:20:00,1.64725,1.6479,1.64695,1.6478,1093000000.0
2008-07-02 13:25:00,1.64775,1.64795,1.64715,1.64735,1379500000.0
2008-07-02 13:30:00,1.6473,1.64785,1.6472,1.64765,1332300000.0
2008-07-02 13:35:00,1.64765,1.6478,1.6467,1.6468,1008200000.0
2008-07-02 13:40:00,1.6468,1.6472,1.6466,1.6469,1109600000.0
2008-07-02 13:45:00,1.6469,1.6476,1.6465,1.6471,1106600000.0
2008-07-02 13:50:00,1.64715,1.6474,1.64515,1.6453,1748499999.0
2008-07-02 13:55:00,1.6452,1.6464,1.64515,1.6462,801000000.0
2008-07-02 14:00:00,1.6462,1.6464,1.6458,1.646,979299999.0
2008-07-02 14:05:00,1.646,1.6464,1.6453,1.6459,731400000.0
2008-07-02 14:10:00,1.64595,1.6461,1.6445,1.6446,1555100000.0
2008-07-02 14:15:00,1.6446,1.64695,1.6436,1.6469,2138200000.0
2008-07-02 14:20:00,1.6469,1.6473,1.6459,1.6464,2143199999.0
2008-07-02 14:25:00,1.6466,1.6468,1.6455,1.6459,2008300000.0
2008-07-02 14:30:00,1.6459,1.646,1.6453,1.6454,1898700000.0
2008-07-02 14:35:00,1.6454,1.6468,1.64515,1.64635,2171300000.0
2008-07-02 14:40:00,1.64635,1.6477,1.646,1.64635,2723799998.0
2008-07-02 14:45:00,1.6464,1.64785,1.64615,1.6477,1967900000.0
2008-07-02 14:50:00,1.6477,1.6478,1.64675,1.64745,1663600000.0
2008-07-02 14:55:00,1.64745,1.6492,1.6469,1.6489,2000200000.0
2008-07-02 15:00:00,1.6489,1.6489,1.64575,1.64585,2764800003.0
2008-07-02 15:05:00,1.6459,1.6468,1.6457,1.64615,1806600000.0
2008-07-02 15:10:00,1.6461,1.6466,1.6452,1.6453,1623000000.0
2008-07-02 15:15:00,1.6454,1.6461,1.64515,1.64555,2167000000.0
2008-07-02 15:20:00,1.6455,1.6461,1.6452,1.6457,1390400000.0
2008-07-02 15:25:00,1.6457,1.646,1.64525,1.6458,1044300000.0
2008-07-02 15:30:00,1.64575,1.6464,1.6452,1.6459,1864300000.0
2008-07-02 15:35:00,1.6459,1.646,1.6445,1.64525,2553500000.0
2008-07-02 15:40:00,1.6454,1.6455,1.64465,1.64525,1721400000.0
2008-07-02 15:45:00,1.64525,1.64555,1.64475,1.6453,2014100000.0
2008-07-02 15:50:00,1.6453,1.6459,1.64485,1.645,2069000000.0
2008-07-02 15:55:00,1.645,1.6463,1.6448,1.6459,2367200000.0
2008-07-02 16:00:00,1.6459,1.64625,1.645,1.64555,2595600000.0
2008-07-02 16:05:00,1.6456,1.6462,1.6447,1.645,2365500000.0
2008-07-02 16:10:00,1.645,1.6456,1.6447,1.6449,2390300001.0
2008-07-02 16:15:00,1.6449,1.6457,1.64445,1.6453,2096900001.0
2008-07-02 16:20:00,1.6452,1.6456,1.64465,1.6447,1657500000.0
2008-07-02 16:25:00,1.64475,1.64505,1.6445,1.6448,1810300000.0
2008-07-02 16:30:00,1.6447,1.64635,1.6447,1.6463,2096200000.0
2008-07-02 16:35:00,1.6463,1.64735,1.64545,1.64675,2780599998.0
2008-07-02 16:40:00,1.64675,1.6477,1.6462,1.6464,2614900000.0
2008-07-02 16:45:00,1.6463,1.6466,1.64575,1.64625,2000800000.0
2008-07-02 16:50:00,1.6463,1.64725,1.6462,1.64645,2128800000.0
2008-07-02 16:55:00,1.64645,1.6484,1.6461,1.6483,1835300000.0
2008-07-02 17:00:00,1.6483,1.64875,1.648,1.6482,1725800000.0
2008-07-02 17:05:00,1.6481,1.6485,1.6477,1.6481,1391400000.0
2008-07-02 17:10:00,1.6481,1.6485,1.64785,1.6483,952500000.0
2008-07-02 17:15:00,1.6483,1.6487,1.64775,1.64785,1458300000.0
2008-07-02 17:20:00,1.64785,1.6481,1.6473,1.6476,1248800000.0
2008-07-02 17:25:00,1.64765,1.6491,1.6476,1.6487,1106700000.0
2008-07-02 17:30:00,1.64875,1.6492,1.6484,1.6488,946100000.0
2008-07-02 17:35:00,1.6488,1.6488,1.64795,1.64795,1096000000.0
2008-07-02 17:40:00,1.64795,1.6481,1.6473,1.64735,920000000.0
2008-07-02 17:45:00,1.6475,1.6479,1.6466,1.6471,1157200000.0
2008-07-02 17:50:00,1.6471,1.6476,1.6465,1.6474,1192800000.0
2008-07-02 17:55:00,1.6473,1.6476,1.6464,1.647,1170100000.0
2008-07-02 18:00:00,1.647,1.6473,1.64665,1.6473,628500000.0
2008-07-02 18:05:00,1.6472,1.6473,1.6465,1.6468,559700000.0
2008-07-02 18:10:00,1.6468,1.647,1.6466,1.6468,537900000.0
2008-07-02 18:15:00,1.6468,1.6474,1.6464,1.6466,827900000.0
2008-07-02 18:20:00,1.6466,1.6474,1.6466,1.6467,735600000.0
2008-07-02 18:25:00,1.6467,1.6471,1.64635,1.6469,833600000.0
2008-07-02 18:30:00,1.6469,1.6472,1.6463,1.647,444200000.0
2008-07-02 18:35:00,1.647,1.64795,1.647,1.6477,524500000.0
2008-07-02 18:40:00,1.6477,1.6484,1.64755,1.6484,469800000.0
2008-07-02 18:45:00,1.6484,1.6484,1.6479,1.6482,442800000.0
2008-07-02 18:50:00,1.64815,1.64845,1.6479,1.6479,397600000.0
2008-07-02 18:55:00,1.64795,1.64805,1.64735,1.6475,439900000.0
2008-07-02 19:00:00,1.6474,1.64835,1.6473,1.6482,512900000.0
2008-07-02 19:05:00,1.64825,1.6483,1.6476,1.6476,207000000.0
2008-07-02 19:10:00,1.6476,1.6479,1.6473,1.6479,235600000.0
2008-07-02 19:15:00,1.64795,1.6481,1.6478,1.6479,105600000.0
2008-07-02 19:20:00,1.6479,1.6482,1.6477,1.64805,383500000.0
2008-07-02 19:25:00,1.6481,1.6481,1.64765,1.6477,447200000.0
2008-07-02 19:30:00,1.6478,1.6479,1.64735,1.6477,255600000.0
2008-07-02 19:35:00,1.64775,1.6484,1.64775,1.6482,279700000.0
2008-07-02 19:40:00,1.6482,1.6484,1.648,1.6483,289800000.0
2008-07-02 19:45:00,1.6483,1.6486,1.6481,1.6481,195800000.0
2008-07-02 19:50:00,1.6481,1.6481,1.6478,1.6479,511100000.0
2008-07-02 19:55:00,1.6479,1.6485,1.6479,1.64835,342600000.0
2008-07-02 20:00:00,1.6484,1.64865,1.6483,1.64845,319200000.0
2008-07-02 20:05:00,1.64845,1.6489,1.6484,1.6486,188600000.0
2008-07-02 20:10:00,1.6486,1.64885,1.6484,1.64865,232100000.0
2008-07-02 20:15:00,1.64865,1.6487,1.6482,1.64855,429900000.0
2008-07-02 20:20:00,1.6485,1.6488,1.64845,1.6485,304000000.0
2008-07-02 20:25:00,1.6485,1.6492,1.64835,1.6489,527300000.0
2008-07-02 20:30:00,1.64895,1.6497,1.64895,1.64895,567100000.0
2008-07-02 20:35:00,1.6489,1.6498,1.6489,1.6494,663100000.0
2008-07-02 20:40:00,1.6494,1.6498,1.6487,1.649,1117200000.0
2008-07-02 20:45:00,1.6489,1.6491,1.6487,1.6491,700300000.0
2008-07-02 20:50:00,1.64915,1.64975,1.649,1.6491,693600000.0
2008-07-02 20:55:00,1.64915,1.6493,1.6485,1.6489,661600000.0
2008-07-02 21:00:00,1.649,1.64945,1.6485,1.64885,775300000.0
2008-07-02 21:05:00,1.64885,1.6494,1.6486,1.6487,587400000.0
2008-07-02 21:10:00,1.6487,1.6488,1.6473,1.64785,562900000.0
2008-07-02 21:15:00,1.6479,1.64855,1.6478,1.6482,307800000.0
2008-07-02 21:20:00,1.64825,1.64835,1.6477,1.6477,206500000.0
2008-07-02 21:25:00,1.64775,1.64835,1.6477,1.6482,221000000.0
2008-07-02 21:30:00,1.64845,1.6503,1.64785,1.64895,520700000.0
2008-07-02 21:35:00,1.64895,1.6497,1.6486,1.64905,655100000.0
2008-07-02 21:40:00,1.64905,1.64915,1.6486,1.64915,286100000.0
2008-07-02 21:45:00,1.64915,1.6496,1.64875,1.6495,545300000.0
2008-07-02 21:50:00,1.6495,1.6496,1.64885,1.6493,433900000.0
2008-07-02 21:55:00,1.6493,1.65,1.6493,1.64955,593600000.0
2008-07-02 22:00:00,1.64955,1.6504,1.6495,1.6504,295100000.0
2008-07-02 22:05:00,1.6503,1.65085,1.6503,1.6505,137300000.0
2008-07-02 22:10:00,1.6505,1.6512,1.6504,1.65075,153700000.0
2008-07-02 22:15:00,1.6507,1.6517,1.6507,1.6514,224100000.0
2008-07-02 22:20:00,1.65135,1.6515,1.65075,1.651,128500000.0
2008-07-02 22:25:00,1.651,1.6511,1.65055,1.6509,83400000.0
2008-07-02 22:30:00,1.6509,1.65105,1.65065,1.6508,121800000.0
2008-07-02 22:35:00,1.65075,1.65075,1.65035,1.65065,113400000.0
2008-07-02 22:40:00,1.6507,1.6511,1.65045,1.65075,169400000.0
2008-07-02 22:45:00,1.6508,1.651,1.65045,1.6508,97000000.0
2008-07-02 22:50:00,1.65085,1.6511,1.6506,1.6506,140400000.0
2008-07-02 22:55:00,1.6506,1.6511,1.6505,1.6506,167000000.0
2008-07-02 23:00:00,1.6506,1.65095,1.6506,1.65085,89400000.0
2008-07-02 23:05:00,1.651,1.6515,1.6505,1.6508,60400000.0
2008-07-02 23:10:00,1.6506,1.651,1.6499,1.6503,155900000.0
2008-07-02 23:15:00,1.6504,1.6504,1.6498,1.6502,131200000.0
2008-07-02 23:20:00,1.6502,1.6513,1.64995,1.651,283900000.0
2008-07-02 23:25:00,1.6509,1.6515,1.65075,1.6512,151400000.0
2008-07-02 23:30:00,1.6512,1.6513,1.6502,1.65075,159300000.0
2008-07-02 23:35:00,1.6506,1.6513,1.65035,1.65035,226300000.0
2008-07-02 23:40:00,1.6505,1.6508,1.6502,1.6506,102500000.0
2008-07-02 23:45:00,1.6504,1.65055,1.6499,1.6504,217800000.0
2008-07-02 23:50:00,1.6504,1.6507,1.6501,1.6506,241500000.0
2008-07-02 23:55:00,1.65055,1.65095,1.6504,1.6509,345200000.0
2008-07-03 00:00:00,1.6509,1.6515,1.6504,1.6511,315400000.0
2008-07-03 00:05:00,1.6508,1.6508,1.6504,1.6504,245500000.0
2008-07-03 00:10:00,1.6504,1.6505,1.6498,1.6501,446100000.0
2008-07-03 00:15:00,1.65005,1.6503,1.64975,1.6503,377300000.0
2008-07-03 00:20:00,1.6503,1.6503,1.6498,1.6498,149500000.0
2008-07-03 00:25:00,1.6498,1.6498,1.6494,1.6494,114700000.0
2008-07-03 00:30:00,1.6494,1.6495,1.6492,1.6495,190700000.0
2008-07-03 00:35:00,1.64925,1.6498,1.6492,1.6494,270900000.0
2008-07-03 00:40:00,1.6494,1.6497,1.6492,1.6492,55400000.0
2008-07-03 00:45:00,1.6494,1.6496,1.6491,1.6492,110800000.0
2008-07-03 00:50:00,1.6492,1.6496,1.6489,1.6496,93000000.0
2008-07-03 00:55:00,1.6495,1.6499,1.6492,1.6498,326700000.0
2008-07-03 01:00:00,1.6498,1.65,1.6496,1.6496,254400000.0
2008-07-03 01:05:00,1.6498,1.6501,1.6497,1.6499,132400000.0
2008-07-03 01:10:00,1.6499,1.6504,1.6497,1.64975,122700000.0
2008-07-03 01:15:00,1.6497,1.65,1.64935,1.6498,482700000.0
2008-07-03 01:20:00,1.6498,1.6501,1.6498,1.6501,136700000.0
2008-07-03 01:25:00,1.65,1.6502,1.64995,1.6502,120800000.0
2008-07-03 01:30:00,1.6502,1.6505,1.6501,1.6505,174500000.0
2008-07-03 01:35:00,1.6505,1.6506,1.6501,1.6505,246000000.0
2008-07-03 01:40:00,1.6505,1.651,1.6505,1.65055,278000000.0
2008-07-03 01:45:00,1.6507,1.6508,1.6497,1.6501,499400000.0
2008-07-03 01:50:00,1.65,1.6503,1.6497,1.6498,361300000.0
2008-07-03 01:55:00,1.6498,1.65,1.6492,1.6492,393300000.0
2008-07-03 02:00:00,1.6492,1.6496,1.64895,1.6496,317600000.0
2008-07-03 02:05:00,1.6497,1.6497,1.6494,1.6494,127100000.0
2008-07-03 02:10:00,1.6494,1.65,1.6494,1.6497,378200000.0
2008-07-03 02:15:00,1.6497,1.6504,1.6497,1.6501,317800000.0
2008-07-03 02:20:00,1.65,1.6504,1.6497,1.6501,353000000.0
2008-07-03 02:25:00,1.6501,1.6502,1.6499,1.6501,229100000.0
2008-07-03 02:30:00,1.6501,1.6507,1.65,1.6507,166800000.0
2008-07-03 02:35:00,1.6507,1.651,1.6503,1.651,301300000.0
2008-07-03 02:40:00,1.651,1.651,1.6508,1.651,93600000.0
2008-07-03 02:45:00,1.651,1.6513,1.6508,1.6512,326400000.0
2008-07-03 02:50:00,1.6512,1.6518,1.6511,1.6515,386100000.0
2008-07-03 02:55:00,1.6515,1.6522,1.6513,1.6515,722400000.0
2008-07-03 03:00:00,1.6516,1.6517,1.6512,1.6514,306300000.0
2008-07-03 03:05:00,1.6514,1.6517,1.6511,1.6515,325400000.0
2008-07-03 03:10:00,1.6515,1.6515,1.64985,1.6504,640200000.0
2008-07-03 03:15:00,1.6504,1.6506,1.64965,1.64965,346200000.0
2008-07-03 03:20:00,1.6496,1.6501,1.6496,1.6499,390300000.0
2008-07-03 03:25:00,1.6499,1.65,1.6489,1.6489,519900000.0
2008-07-03 03:30:00,1.6489,1.6525,1.6489,1.6498,1025300000.0
2008-07-03 03:35:00,1.6498,1.6509,1.6498,1.6501,471100000.0
2008-07-03 03:40:00,1.6501,1.6505,1.6494,1.6496,482300000.0
2008-07-03 03:45:00,1.6496,1.6499,1.6495,1.6498,327500000.0
2008-07-03 03:50:00,1.6498,1.6502,1.6493,1.6495,348800000.0
2008-07-03 03:55:00,1.6495,1.6502,1.6494,1.6497,432800000.0
2008-07-03 04:00:00,1.6497,1.6499,1.6488,1.6491,415600000.0
2008-07-03 04:05:00,1.6491,1.6493,1.6489,1.6489,493100000.0
2008-07-03 04:10:00,1.64895,1.6496,1.6489,1.6496,225500000.0
2008-07-03 04:15:00,1.6497,1.6497,1.6491,1.6491,253400000.0
2008-07-03 04:20:00,1.6491,1.6497,1.6491,1.6496,320700000.0
2008-07-03 04:25:00,1.6496,1.6499,1.6494,1.6498,282700000.0
2008-07-03 04:30:00,1.6498,1.65,1.6494,1.6494,269900000.0
2008-07-03 04:35:00,1.6494,1.6498,1.6494,1.6498,320500000.0
2008-07-03 04:40:00,1.6498,1.65,1.6496,1.65,97800000.0
2008-07-03 04:45:00,1.65,1.6501,1.6497,1.65,67500000.0
2008-07-03 04:50:00,1.65,1.6501,1.6493,1.6495,387600000.0
2008-07-03 04:55:00,1.6495,1.6495,1.6491,1.6494,172400000.0
2008-07-03 05:00:00,1.649,1.6499,1.649,1.6499,169700000.0
2008-07-03 05:05:00,1.6499,1.6499,1.6496,1.6497,95200000.0
2008-07-03 05:10:00,1.6497,1.6499,1.6496,1.6498,144300000.0
2008-07-03 05:15:00,1.6498,1.65,1.6494,1.6494,146800000.0
2008-07-03 05:20:00,1.6497,1.6497,1.6495,1.6496,120200000.0
2008-07-03 05:25:00,1.6496,1.6498,1.6496,1.6498,86900000.0
2008-07-03 05:30:00,1.6498,1.6502,1.6498,1.6502,33700000.0
2008-07-03 05:35:00,1.6502,1.6503,1.6499,1.6501,188900000.0
2008-07-03 05:40:00,1.6501,1.6503,1.6495,1.6502,170300000.0
2008-07-03 05:45:00,1.6502,1.6505,1.6501,1.6503,202300000.0
2008-07-03 05:50:00,1.6503,1.6507,1.6503,1.6507,103700000.0
2008-07-03 05:55:00,1.6507,1.6507,1.6503,1.6505,116600000.0
2008-07-03 06:00:00,1.6505,1.6506,1.6504,1.6506,62400000.0
2008-07-03 06:05:00,1.6506,1.6508,1.65,1.6504,211200000.0
2008-07-03 06:10:00,1.6504,1.6505,1.6497,1.6499,240100000.0
2008-07-03 06:15:00,1.6499,1.6501,1.6498,1.65,88500000.0
2008-07-03 06:20:00,1.65,1.6501,1.6499,1.65,73500000.0
2008-07-03 06:25:00,1.65,1.6504,1.6499,1.6503,115300000.0
2008-07-03 06:30:00,1.6502,1.6505,1.6502,1.6504,119000000.0
2008-07-03 06:35:00,1.6503,1.6508,1.6503,1.6507,187900000.0
2008-07-03 06:40:00,1.6508,1.6509,1.6504,1.6506,207900000.0
2008-07-03 06:45:00,1.6505,1.6506,1.6501,1.65035,153100000.0
2008-07-03 06:50:00,1.6503,1.6508,1.65015,1.6503,270100000.0
2008-07-03 06:55:00,1.6503,1.6503,1.6498,1.6499,245800000.0
2008-07-03 07:00:00,1.6499,1.6504,1.6497,1.6502,252700000.0
2008-07-03 07:05:00,1.6502,1.6502,1.64975,1.65,190000000.0
2008-07-03 07:10:00,1.65,1.6501,1.6494,1.65,209000000.0
2008-07-03 07:15:00,1.65,1.6502,1.6498,1.6499,205200000.0
2008-07-03 07:20:00,1.6499,1.6499,1.6496,1.6498,174100000.0
2008-07-03 07:25:00,1.6498,1.6499,1.6497,1.6498,133800000.0
2008-07-03 07:30:00,1.6499,1.6499,1.6495,1.6497,243900000.0
2008-07-03 07:35:00,1.6497,1.6508,1.6497,1.6505,191300000.0
2008-07-03 07:40:00,1.6505,1.6505,1.6496,1.6497,187100000.0
2008-07-03 07:45:00,1.6497,1.65,1.6492,1.6493,196300000.0
2008-07-03 07:50:00,1.6492,1.6492,1.6486,1.6488,314200000.0
2008-07-03 07:55:00,1.6488,1.6488,1.6485,1.6486,111300000.0
2008-07-03 08:00:00,1.6486,1.6496,1.6486,1.6494,214000000.0
2008-07-03 08:05:00,1.6492,1.6494,1.6486,1.6492,351400000.0
2008-07-03 08:10:00,1.6492,1.6495,1.6487,1.6487,359300000.0
2008-07-03 08:15:00,1.6487,1.6499,1.6487,1.64955,510500000.0
2008-07-03 08:20:00,1.6495,1.6497,1.64885,1.6493,502300000.0
2008-07-03 08:25:00,1.6493,1.6497,1.6488,1.6492,778000000.0
2008-07-03 08:30:00,1.6491,1.65015,1.64905,1.6499,680600000.0
2008-07-03 08:35:00,1.6498,1.6505,1.64945,1.6499,1321600000.0
2008-07-03 08:40:00,1.64995,1.65,1.649,1.64935,1449200000.0
2008-07-03 08:45:00,1.6493,1.6498,1.64905,1.6498,703800000.0
2008-07-03 08:50:00,1.6498,1.6504,1.64965,1.6497,873100000.0
2008-07-03 08:55:00,1.6497,1.64995,1.6489,1.649,439600000.0
2008-07-03 09:00:00,1.6491,1.6497,1.649,1.6493,786700000.0
2008-07-03 09:05:00,1.6493,1.6496,1.6488,1.64895,824500000.0
2008-07-03 09:10:00,1.6489,1.6495,1.6489,1.6492,645800000.0
2008-07-03 09:15:00,1.6492,1.6494,1.6488,1.64905,1535700000.0
2008-07-03 09:20:00,1.6491,1.64945,1.64885,1.6493,731500000.0
2008-07-03 09:25:00,1.6493,1.6503,1.64875,1.64915,1588700000.0
2008-07-03 09:30:00,1.649,1.65035,1.64895,1.65,1261900000.0
2008-07-03 09:35:00,1.65,1.65095,1.64945,1.6496,1333100000.0
2008-07-03 09:40:00,1.6497,1.6504,1.64945,1.6503,1955400000.0
2008-07-03 09:45:00,1.6503,1.65045,1.64975,1.65015,1643500000.0
2008-07-03 09:50:00,1.65015,1.65055,1.6499,1.65025,1365100000.0
2008-07-03 09:55:00,1.6502,1.6502,1.64925,1.64935,1407000000.0
2008-07-03 10:00:00,1.6493,1.6503,1.6492,1.64955,1703300000.0
2008-07-03 10:05:00,1.6495,1.65,1.6493,1.64955,1371700000.0
2008-07-03 10:10:00,1.64955,1.6499,1.6493,1.64945,1814500000.0
2008-07-03 10:15:00,1.64955,1.6499,1.649,1.64925,1888000001.0
2008-07-03 10:20:00,1.64925,1.64965,1.64925,1.64955,794900000.0
2008-07-03 10:25:00,1.64955,1.6498,1.64935,1.64945,1005700000.0
2008-07-03 10:30:00,1.64935,1.6499,1.64885,1.64925,1279300000.0
2008-07-03 10:35:00,1.64925,1.65,1.64875,1.6497,1519200000.0
2008-07-03 10:40:00,1.6498,1.65015,1.6493,1.64985,1631300000.0
2008-07-03 10:45:00,1.64985,1.65015,1.64935,1.6498,1292100000.0
2008-07-03 10:50:00,1.6498,1.65085,1.6491,1.65085,2163800000.0
2008-07-03 10:55:00,1.6508,1.65095,1.6497,1.6498,933800000.0
2008-07-03 11:00:00,1.6499,1.65085,1.6497,1.65025,1660400000.0
2008-07-03 11:05:00,1.65025,1.6504,1.64965,1.6499,758100000.0
2008-07-03 11:10:00,1.65,1.65,1.6492,1.6496,1061600000.0
2008-07-03 11:15:00,1.6495,1.64985,1.64945,1.64945,1023800000.0
2008-07-03 11:20:00,1.64945,1.65045,1.6494,1.65025,883000000.0
2008-07-03 11:25:00,1.6502,1.65035,1.64985,1.6499,898300000.0
2008-07-03 11:30:00,1.6499,1.6508,1.64975,1.6508,1218700000.0
2008-07-03 11:35:00,1.6506,1.6508,1.6503,1.6506,921500000.0
2008-07-03 11:40:00,1.6506,1.6508,1.6504,1.6508,617400000.0
2008-07-03 11:45:00,1.6508,1.6515,1.6506,1.6514,1490300000.0
2008-07-03 11:50:00,1.6514,1.6519,1.6511,1.6518,1254100000.0
2008-07-03 11:55:00,1.65185,1.6522,1.6515,1.6519,1259900000.0
2008-07-03 12:00:00,1.65195,1.6523,1.6515,1.65165,933000000.0
2008-07-03 12:05:00,1.6517,1.6522,1.65145,1.6521,1271300000.0
2008-07-03 12:10:00,1.652,1.6525,1.652,1.65205,720700000.0
2008-07-03 12:15:00,1.6521,1.6525,1.65195,1.6523,783300000.0
2008-07-03 12:20:00,1.6523,1.65245,1.6518,1.65235,1256800000.0
2008-07-03 12:25:00,1.6523,1.65265,1.65215,1.6524,842300000.0
2008-07-03 12:30:00,1.6524,1.6529,1.6523,1.65235,815800000.0
2008-07-03 12:35:00,1.65235,1.6527,1.6521,1.6523,1183000000.0
2008-07-03 12:40:00,1.65225,1.6527,1.65225,1.65255,1116200000.0
2008-07-03 12:45:00,1.6525,1.653,1.6517,1.6519,1405500000.0
2008-07-03 12:50:00,1.6519,1.65255,1.6516,1.65225,1988400000.0
2008-07-03 12:55:00,1.65225,1.65305,1.65215,1.6527,1517700000.0
2008-07-03 13:00:00,1.6528,1.6534,1.6524,1.6533,1404500000.0
2008-07-03 13:05:00,1.6534,1.6535,1.65255,1.6527,1109600000.0
2008-07-03 13:10:00,1.6527,1.6529,1.6519,1.6524,1328200000.0
2008-07-03 13:15:00,1.65245,1.6527,1.65195,1.6526,810000000.0
2008-07-03 13:20:00,1.6526,1.65315,1.65215,1.6529,1243000000.0
2008-07-03 13:25:00,1.6529,1.65355,1.6527,1.6532,1512000000.0
2008-07-03 13:30:00,1.65315,1.65375,1.65275,1.6535,2022100000.0
2008-07-03 13:35:00,1.65345,1.654,1.65285,1.6531,1780300000.0
2008-07-03 13:40:00,1.6531,1.654,1.6515,1.6517,1916200000.0
2008-07-03 13:45:00,1.6518,1.65335,1.6514,1.6525,1907399999.0
2008-07-03 13:50:00,1.65255,1.6529,1.65175,1.65215,1593200000.0
2008-07-03 13:55:00,1.65225,1.65225,1.6511,1.6514,1896500000.0
2008-07-03 14:00:00,1.6513,1.6519,1.6512,1.65165,1650800000.0
2008-07-03 14:05:00,1.65165,1.65175,1.6506,1.6514,1327200000.0
2008-07-03 14:10:00,1.6514,1.6517,1.65045,1.6506,1710700000.0
2008-07-03 14:15:00,1.6505,1.6515,1.6502,1.6504,969100000.0
2008-07-03 14:20:00,1.6504,1.6514,1.65015,1.6513,1050300000.0
2008-07-03 14:25:00,1.6512,1.6516,1.6495,1.6506,1477400003.0
2008-07-03 14:30:00,1.6498,1.651,1.6491,1.6493,1448100000.0
2008-07-03 14:35:00,1.6493,1.64985,1.647,1.6476,3318100021.0
2008-07-03 14:40:00,1.6475,1.6479,1.64625,1.64725,2583500000.0
2008-07-03 14:45:00,1.6472,1.648,1.6463,1.6467,2604399998.0
2008-07-03 14:50:00,1.6467,1.6469,1.6418,1.6426,2246000000.0
2008-07-03 14:55:00,1.6426,1.6437,1.64205,1.64285,2431599998.0
2008-07-03 15:00:00,1.64295,1.6434,1.6421,1.6429,2514600000.0
2008-07-03 15:05:00,1.6429,1.6431,1.64085,1.64115,2180600000.0
2008-07-03 15:10:00,1.6412,1.6424,1.6411,1.64175,2414499999.0
2008-07-03 15:15:00,1.6417,1.6424,1.6411,1.6416,2425600000.0
2008-07-03 15:20:00,1.6417,1.6417,1.64045,1.64085,2794000000.0
2008-07-03 15:25:00,1.64085,1.64135,1.6391,1.6405,2216099999.0
2008-07-03 15:30:00,1.6405,1.641,1.64005,1.64065,2018000000.0
2008-07-03 15:35:00,1.64065,1.6415,1.6405,1.6412,1593200000.0
2008-07-03 15:40:00,1.64115,1.64185,1.6408,1.6411,1690500000.0
2008-07-03 15:45:00,1.6412,1.6419,1.6407,1.6409,1744699998.0
2008-07-03 15:50:00,1.6409,1.6412,1.6402,1.6408,1387800000.0
2008-07-03 15:55:00,1.6408,1.6409,1.6376,1.6376,2092499999.0
2008-07-03 16:00:00,1.6378,1.6413,1.63765,1.6408,1730000001.0
2008-07-03 16:05:00,1.64055,1.64075,1.6395,1.6401,1313200000.0
2008-07-03 16:10:00,1.6401,1.6401,1.6392,1.6396,1360900000.0
2008-07-03 16:15:00,1.6396,1.6404,1.6391,1.6394,1394700000.0
2008-07-03 16:20:00,1.6394,1.6396,1.6384,1.6391,1822400000.0
2008-07-03 16:25:00,1.6391,1.6401,1.6386,1.639,1383400000.0
2008-07-03 16:30:00,1.6391,1.6392,1.6372,1.6376,1947099999.0
2008-07-03 16:35:00,1.6376,1.63855,1.6371,1.6373,1585600000.0
2008-07-03 16:40:00,1.6373,1.6376,1.6362,1.6367,1091200000.0
2008-07-03 16:45:00,1.6367,1.6368,1.6358,1.6364,1282500000.0
2008-07-03 16:50:00,1.6364,1.6369,1.63555,1.6359,827600000.0
2008-07-03 16:55:00,1.6359,1.6365,1.6348,1.6354,998400000.0
2008-07-03 17:00:00,1.6353,1.6363,1.6352,1.636,1453100000.0
2008-07-03 17:05:00,1.636,1.6361,1.6353,1.6355,1196000000.0
2008-07-03 17:10:00,1.6355,1.6356,1.6341,1.6347,1021700000.0
2008-07-03 17:15:00,1.6346,1.6356,1.6341,1.6341,481400000.0
2008-07-03 17:20:00,1.6341,1.63535,1.634,1.6351,271500000.0
2008-07-03 17:25:00,1.6351,1.6355,1.6346,1.6346,572000000.0
2008-07-03 17:30:00,1.6346,1.6349,1.63395,1.6348,818100000.0
2008-07-03 17:35:00,1.6348,1.6351,1.63395,1.6348,702700000.0
2008-07-03 17:40:00,1.6349,1.6354,1.6346,1.6352,472100000.0
2008-07-03 17:45:00,1.6352,1.63565,1.6342,1.6356,467500000.0
2008-07-03 17:50:00,1.6356,1.6358,1.6348,1.6351,864200000.0
2008-07-03 17:55:00,1.6351,1.6362,1.6351,1.6354,822800000.0
2008-07-03 18:00:00,1.6354,1.6361,1.63535,1.636,553400000.0
2008-07-03 18:05:00,1.636,1.636,1.63465,1.6347,811200000.0
2008-07-03 18:10:00,1.63465,1.6348,1.63415,1.63425,628600000.0
2008-07-03 18:15:00,1.63425,1.6346,1.6342,1.6345,502300000.0
2008-07-03 18:20:00,1.6345,1.6348,1.6334,1.6348,1036100000.0
2008-07-03 18:25:00,1.6348,1.6349,1.6333,1.63345,654300000.0
2008-07-03 18:30:00,1.63345,1.6345,1.6333,1.6341,733100000.0
2008-07-03 18:35:00,1.6339,1.634,1.6331,1.6333,288000000.0
2008-07-03 18:40:00,1.63325,1.6343,1.6332,1.6343,450500000.0
2008-07-03 18:45:00,1.6343,1.6349,1.634,1.6349,331900000.0
2008-07-03 18:50:00,1.6348,1.6362,1.6346,1.6356,242600000.0
2008-07-03 18:55:00,1.6356,1.6363,1.6355,1.636,560700000.0
2008-07-03 19:00:00,1.636,1.63675,1.6356,1.6362,311400000.0
2008-07-03 19:05:00,1.63625,1.63665,1.63535,1.6354,307500000.0
2008-07-03 19:10:00,1.6354,1.63605,1.6349,1.6351,282000000.0
2008-07-03 19:15:00,1.63515,1.6352,1.63475,1.6351,220500000.0
2008-07-03 19:20:00,1.6351,1.6355,1.6347,1.6353,247000000.0
2008-07-03 19:25:00,1.6353,1.6353,1.6349,1.6353,119900000.0
2008-07-03 19:30:00,1.63525,1.6354,1.6347,1.6351,144400000.0
2008-07-03 19:35:00,1.6351,1.6356,1.6348,1.6352,153200000.0
2008-07-03 19:40:00,1.6352,1.6353,1.635,1.6352,52900000.0
2008-07-03 19:45:00,1.6349,1.6353,1.6348,1.6353,78500000.0
2008-07-03 19:50:00,1.6351,1.6354,1.635,1.635,60800000.0
2008-07-03 19:55:00,1.635,1.6352,1.6348,1.6348,56600000.0
2008-07-03 20:00:00,1.6348,1.6352,1.6346,1.63495,167800000.0
2008-07-03 20:05:00,1.63505,1.6353,1.63495,1.63505,222900000.0
2008-07-03 20:10:00,1.6353,1.6353,1.6348,1.6351,220900000.0
2008-07-03 20:15:00,1.6352,1.6352,1.6347,1.63475,211700000.0
2008-07-03 20:20:00,1.6347,1.63475,1.6346,1.6347,75400000.0
2008-07-03 20:25:00,1.63475,1.6349,1.6345,1.63465,78500000.0
2008-07-03 20:30:00,1.6347,1.6351,1.6342,1.6343,199400000.0
2008-07-03 20:35:00,1.63435,1.6352,1.63425,1.63475,209900000.0
2008-07-03 20:40:00,1.63475,1.6353,1.63445,1.6346,108200000.0
2008-07-03 20:45:00,1.6346,1.6349,1.6343,1.6347,170900000.0
2008-07-03 20:50:00,1.6347,1.6348,1.6346,1.6347,51300000.0
2008-07-03 20:55:00,1.6347,1.6348,1.6345,1.6345,67000000.0
2008-07-03 21:00:00,1.6345,1.6348,1.63445,1.6347,44000000.0
2008-07-03 21:05:00,1.6347,1.6347,1.6345,1.6345,38500000.0
2008-07-03 21:10:00,1.6345,1.6348,1.6345,1.6347,57000000.0
2008-07-03 21:15:00,1.6347,1.6349,1.6344,1.6348,56500000.0
2008-07-03 21:20:00,1.63485,1.6349,1.63465,1.6348,50400000.0
2008-07-03 21:25:00,1.6348,1.63525,1.63475,1.635,239000000.0
2008-07-03 21:30:00,1.635,1.63525,1.6341,1.6345,131400000.0
2008-07-03 21:35:00,1.6344,1.6348,1.6344,1.6346,28000000.0
2008-07-03 21:40:00,1.63475,1.6354,1.63445,1.6352,93300000.0
2008-07-03 21:45:00,1.63525,1.6354,1.6349,1.6349,67000000.0
2008-07-03 21:50:00,1.63495,1.6354,1.63495,1.6353,42000000.0
2008-07-03 21:55:00,1.6353,1.6357,1.6348,1.6348,111800000.0
2008-07-03 22:00:00,1.6348,1.63485,1.6345,1.63465,34200000.0
2008-07-03 22:05:00,1.63475,1.63485,1.6347,1.63485,16200000.0
2008-07-03 22:10:00,1.63475,1.63475,1.63455,1.63465,4000000.0
2008-07-03 22:15:00,1.63455,1.63505,1.6339,1.6341,155800000.0
2008-07-03 22:20:00,1.6341,1.63505,1.6328,1.63405,284500000.0
2008-07-03 22:25:00,1.6341,1.6344,1.63395,1.63425,159700000.0
2008-07-03 22:30:00,1.6342,1.6344,1.6338,1.63425,54000000.0
2008-07-03 22:35:00,1.63435,1.6351,1.63375,1.635,139600000.0
2008-07-03 22:40:00,1.635,1.6351,1.63445,1.63475,30800000.0
2008-07-03 22:45:00,1.63475,1.63515,1.6344,1.6344,101600000.0
2008-07-03 22:50:00,1.6344,1.63535,1.6344,1.63535,107000000.0
2008-07-03 22:55:00,1.63545,1.6356,1.63535,1.63535,77600000.0
2008-07-03 23:00:00,1.63535,1.63535,1.6348,1.6348,93400000.0
2008-07-03 23:05:00,1.63515,1.63525,1.6345,1.63505,37500000.0
2008-07-03 23:10:00,1.6347,1.63555,1.6347,1.63495,81700000.0
2008-07-03 23:15:00,1.635,1.63515,1.6344,1.63515,65500000.0
2008-07-03 23:20:00,1.63515,1.63515,1.63435,1.63435,45200000.0
2008-07-03 23:25:00,1.63435,1.63505,1.6341,1.63435,69700000.0
2008-07-03 23:30:00,1.6344,1.6344,1.6339,1.634,55500000.0
2008-07-03 23:35:00,1.6341,1.6344,1.6341,1.6341,117500000.0
2008-07-03 23:40:00,1.6341,1.635,1.6341,1.6347,339300000.0
2008-07-03 23:45:00,1.6347,1.6353,1.6341,1.6351,408100000.0
2008-07-03 23:50:00,1.6351,1.6351,1.6349,1.6349,128800000.0
2008-07-03 23:55:00,1.6349,1.6352,1.6344,1.6352,87700000.0
2008-07-04 00:00:00,1.6352,1.6352,1.6348,1.6348,214200000.0
2008-07-04 00:05:00,1.635,1.6353,1.6348,1.6353,250100000.0
2008-07-04 00:10:00,1.6353,1.6355,1.63475,1.635,448700000.0
2008-07-04 00:15:00,1.635,1.6356,1.6348,1.6354,280000000.0
2008-07-04 00:20:00,1.6354,1.6356,1.6352,1.6354,131900000.0
2008-07-04 00:25:00,1.6354,1.6357,1.6354,1.6357,225900000.0
2008-07-04 00:30:00,1.6356,1.6358,1.6355,1.6355,74800000.0
2008-07-04 00:35:00,1.6355,1.6356,1.6352,1.6353,97300000.0
2008-07-04 00:40:00,1.6353,1.6355,1.635,1.6351,155800000.0
2008-07-04 00:45:00,1.63475,1.6352,1.6347,1.6347,305800000.0
2008-07-04 00:50:00,1.6347,1.6349,1.63455,1.6349,204000000.0
2008-07-04 00:55:00,1.6347,1.6351,1.6346,1.635,723099998.0
2008-07-04 01:00:00,1.6352,1.6352,1.6345,1.6347,260600000.0
2008-07-04 01:05:00,1.6347,1.6348,1.6344,1.6346,510000000.0
2008-07-04 01:10:00,1.6346,1.6349,1.6346,1.6347,204800000.0
2008-07-04 01:15:00,1.6349,1.63495,1.63425,1.6344,225000000.0
2008-07-04 01:20:00,1.6345,1.6347,1.6341,1.6343,398700000.0
2008-07-04 01:25:00,1.6343,1.6345,1.6332,1.6341,785600000.0
2008-07-04 01:30:00,1.6341,1.6345,1.634,1.6341,242400000.0
2008-07-04 01:35:00,1.6341,1.6348,1.634,1.6347,184800000.0
2008-07-04 01:40:00,1.6346,1.6348,1.6333,1.6338,754000000.0
2008-07-04 01:45:00,1.6339,1.6339,1.63335,1.6337,420800000.0
2008-07-04 01:50:00,1.6337,1.6346,1.6337,1.6342,502800000.0
2008-07-04 01:55:00,1.6342,1.63505,1.6339,1.63505,350400000.0
2008-07-04 02:00:00,1.63505,1.6351,1.6344,1.6348,396100000.0
2008-07-04 02:05:00,1.6348,1.63505,1.6336,1.6336,474000000.0
2008-07-04 02:10:00,1.6336,1.634,1.633,1.6337,631200000.0
2008-07-04 02:15:00,1.6338,1.6341,1.6334,1.634,650900000.0
2008-07-04 02:20:00,1.634,1.6345,1.6338,1.6339,282500000.0
2008-07-04 02:25:00,1.6338,1.63465,1.6337,1.6346,389800000.0
2008-07-04 02:30:00,1.6346,1.6346,1.6341,1.63435,393400000.0
2008-07-04 02:35:00,1.6343,1.6353,1.6342,1.6351,645200000.0
2008-07-04 02:40:00,1.6351,1.63535,1.63455,1.635,1307100000.0
2008-07-04 02:45:00,1.635,1.6352,1.63455,1.6351,701899999.0
2008-07-04 02:50:00,1.6351,1.63515,1.6344,1.6344,493200000.0
2008-07-04 02:55:00,1.6344,1.6355,1.6342,1.6353,1115600000.0
2008-07-04 03:00:00,1.6353,1.6355,1.6351,1.6352,296700000.0
2008-07-04 03:05:00,1.6352,1.6355,1.6347,1.6354,362000000.0
2008-07-04 03:10:00,1.6354,1.6355,1.6351,1.6354,536900000.0
2008-07-04 03:15:00,1.6354,1.6355,1.6351,1.6354,154500000.0
2008-07-04 03:20:00,1.6354,1.63565,1.6353,1.6355,139900000.0
2008-07-04 03:25:00,1.6355,1.636,1.63535,1.6355,339600000.0
2008-07-04 03:30:00,1.6357,1.636,1.6356,1.6359,203900000.0
2008-07-04 03:35:00,1.6359,1.6359,1.6351,1.6355,333900000.0
2008-07-04 03:40:00,1.6355,1.6359,1.6354,1.6355,215000000.0
2008-07-04 03:45:00,1.6356,1.6359,1.6355,1.6357,130800000.0
2008-07-04 03:50:00,1.6357,1.6359,1.6355,1.6356,32800000.0
2008-07-04 03:55:00,1.6356,1.6362,1.6356,1.6361,504800001.0
2008-07-04 04:00:00,1.6361,1.6362,1.63575,1.6359,1309200000.0
2008-07-04 04:05:00,1.6359,1.6359,1.6352,1.6352,383400000.0
2008-07-04 04:10:00,1.6352,1.6355,1.6347,1.635,424500000.0
2008-07-04 04:15:00,1.635,1.6352,1.6345,1.6352,604500000.0
2008-07-04 04:20:00,1.6352,1.6352,1.6347,1.6347,188200000.0
2008-07-04 04:25:00,1.6347,1.6347,1.6343,1.6346,206200000.0
2008-07-04 04:30:00,1.6346,1.6346,1.6341,1.6342,164700000.0
2008-07-04 04:35:00,1.6343,1.6344,1.6341,1.6343,71800000.0
2008-07-04 04:40:00,1.6343,1.6346,1.6343,1.6346,188500000.0
2008-07-04 04:45:00,1.6345,1.6353,1.6345,1.6349,267200000.0
2008-07-04 04:50:00,1.6348,1.6351,1.6348,1.6351,133900000.0
2008-07-04 04:55:00,1.6351,1.6353,1.635,1.6352,225600000.0
2008-07-04 05:00:00,1.6352,1.6355,1.6348,1.6352,396600000.0
2008-07-04 05:05:00,1.6351,1.6359,1.6351,1.6353,331200000.0
2008-07-04 05:10:00,1.6353,1.6358,1.635,1.6355,263200000.0
2008-07-04 05:15:00,1.6357,1.6362,1.6354,1.6358,300800000.0
2008-07-04 05:20:00,1.6356,1.6359,1.6355,1.6359,52600000.0
2008-07-04 05:25:00,1.6359,1.63605,1.6356,1.6356,189600000.0
2008-07-04 05:30:00,1.6356,1.6359,1.6356,1.63575,167100000.0
2008-07-04 05:35:00,1.6357,1.6361,1.6357,1.6358,197900000.0
2008-07-04 05:40:00,1.6358,1.6362,1.6356,1.6356,414900000.0
2008-07-04 05:45:00,1.6356,1.6358,1.6355,1.6355,144800000.0
2008-07-04 05:50:00,1.63545,1.63545,1.6351,1.6354,229300000.0
2008-07-04 05:55:00,1.6354,1.6354,1.6351,1.6353,83900000.0
2008-07-04 06:00:00,1.6353,1.6354,1.635,1.6351,169900000.0
2008-07-04 06:05:00,1.6351,1.6354,1.6349,1.635,224500000.0
2008-07-04 06:10:00,1.635,1.6352,1.635,1.6351,72300000.0
2008-07-04 06:15:00,1.6351,1.6351,1.6345,1.6347,65100000.0
2008-07-04 06:20:00,1.6348,1.6349,1.6344,1.6345,101300000.0
2008-07-04 06:25:00,1.6345,1.6348,1.6344,1.6347,181100000.0
2008-07-04 06:30:00,1.6347,1.6348,1.6345,1.6345,123900000.0
2008-07-04 06:35:00,1.6345,1.6345,1.6342,1.6342,210200000.0
2008-07-04 06:40:00,1.634,1.6342,1.633,1.6332,494100000.0
2008-07-04 06:45:00,1.6332,1.6337,1.6329,1.633,373900000.0
2008-07-04 06:50:00,1.633,1.6334,1.6327,1.6333,280700000.0
2008-07-04 06:55:00,1.6333,1.6335,1.6333,1.6335,114400000.0
2008-07-04 07:00:00,1.6335,1.6336,1.6333,1.6336,86600000.0
2008-07-04 07:05:00,1.6336,1.6338,1.6333,1.6335,277500000.0
2008-07-04 07:10:00,1.6336,1.6341,1.6334,1.6338,212100000.0
2008-07-04 07:15:00,1.6338,1.6341,1.6337,1.6341,317300000.0
2008-07-04 07:20:00,1.6341,1.6341,1.6338,1.6339,174300000.0
2008-07-04 07:25:00,1.6339,1.6342,1.6336,1.6341,151000000.0
2008-07-04 07:30:00,1.6341,1.6345,1.6337,1.6337,771100000.0
2008-07-04 07:35:00,1.6337,1.634,1.6336,1.6337,597500000.0
2008-07-04 07:40:00,1.6338,1.6341,1.6337,1.6338,283900000.0
2008-07-04 07:45:00,1.6338,1.6341,1.6336,1.634,278400000.0
2008-07-04 07:50:00,1.634,1.6342,1.6338,1.6339,258700000.0
2008-07-04 07:55:00,1.6339,1.634,1.63325,1.6336,239400000.0
2008-07-04 08:00:00,1.6336,1.6342,1.633,1.6334,512800000.0
2008-07-04 08:05:00,1.6334,1.6339,1.6331,1.63335,681300000.0
2008-07-04 08:10:00,1.6334,1.6335,1.6327,1.6328,611500000.0
2008-07-04 08:15:00,1.63285,1.63335,1.6328,1.6332,255900000.0
2008-07-04 08:20:00,1.6332,1.6333,1.63275,1.63285,526600000.0
2008-07-04 08:25:00,1.63285,1.63335,1.63255,1.63335,394900000.0
2008-07-04 08:30:00,1.6333,1.63345,1.6327,1.6329,923300000.0
2008-07-04 08:35:00,1.6329,1.6332,1.6327,1.6332,397300000.0
2008-07-04 08:40:00,1.63325,1.6335,1.633,1.633,701200000.0
2008-07-04 08:45:00,1.633,1.6333,1.6324,1.6324,522200000.0
2008-07-04 08:50:00,1.6326,1.6332,1.6322,1.6328,798500000.0
2008-07-04 08:55:00,1.6328,1.6329,1.6321,1.63225,726400000.0
2008-07-04 09:00:00,1.63225,1.6329,1.6321,1.6328,672300000.0
2008-07-04 09:05:00,1.6329,1.6331,1.632,1.6323,694600000.0
2008-07-04 09:10:00,1.6323,1.6324,1.6319,1.6319,425400000.0
2008-07-04 09:15:00,1.6319,1.6325,1.63165,1.63195,544100000.0
2008-07-04 09:20:00,1.6321,1.6327,1.6317,1.6322,539100000.0
2008-07-04 09:25:00,1.6322,1.63275,1.63175,1.6319,1170500000.0
2008-07-04 09:30:00,1.6319,1.6325,1.63165,1.6325,963600000.0
2008-07-04 09:35:00,1.6325,1.6325,1.63205,1.6323,853100000.0
2008-07-04 09:40:00,1.6323,1.63315,1.63215,1.6329,925800000.0
2008-07-04 09:45:00,1.6329,1.6344,1.6329,1.63345,777400000.0
2008-07-04 09:50:00,1.6335,1.6342,1.6325,1.6327,1072800000.0
2008-07-04 09:55:00,1.6328,1.6333,1.6323,1.6331,869400000.0
2008-07-04 10:00:00,1.6331,1.6332,1.6324,1.6331,768600000.0
2008-07-04 10:05:00,1.6331,1.6332,1.6322,1.6329,1188900000.0
2008-07-04 10:10:00,1.6329,1.633,1.6324,1.6325,788800000.0
2008-07-04 10:15:00,1.6325,1.6325,1.6319,1.6321,585600000.0
2008-07-04 10:20:00,1.6321,1.6327,1.6321,1.6323,948300000.0
2008-07-04 10:25:00,1.63225,1.63255,1.63195,1.6323,608900000.0
2008-07-04 10:30:00,1.6323,1.6323,1.631,1.6312,369000000.0
2008-07-04 10:35:00,1.6313,1.6313,1.6303,1.6305,1480500000.0
2008-07-04 10:40:00,1.6305,1.6315,1.6301,1.6312,1183900000.0
2008-07-04 10:45:00,1.6311,1.63235,1.631,1.6311,1048800000.0
2008-07-04 10:50:00,1.63105,1.6314,1.6309,1.6312,315100000.0
2008-07-04 10:55:00,1.6312,1.63155,1.63055,1.6311,767600000.0
2008-07-04 11:00:00,1.631,1.6312,1.6301,1.6303,726500000.0
2008-07-04 11:05:00,1.6303,1.6308,1.6302,1.6302,510400000.0
2008-07-04 11:10:00,1.6302,1.6312,1.6302,1.6312,632200000.0
2008-07-04 11:15:00,1.6311,1.6311,1.63025,1.6305,851500000.0
2008-07-04 11:20:00,1.6304,1.6309,1.6299,1.6303,826800000.0
2008-07-04 11:25:00,1.6303,1.63055,1.6295,1.6297,809400000.0
2008-07-04 11:30:00,1.62965,1.6302,1.62945,1.62975,548100000.0
2008-07-04 11:35:00,1.62975,1.6305,1.62975,1.6303,322400000.0
2008-07-04 11:40:00,1.6303,1.63125,1.6302,1.63115,665400000.0
2008-07-04 11:45:00,1.63115,1.63175,1.6306,1.6308,956900000.0
2008-07-04 11:50:00,1.63075,1.6311,1.6301,1.6306,665500000.0
2008-07-04 11:55:00,1.6306,1.631,1.6302,1.6302,511500000.0
2008-07-04 12:00:00,1.6301,1.63125,1.62945,1.6312,790000000.0
2008-07-04 12:05:00,1.6313,1.6316,1.63005,1.63025,819700000.0
2008-07-04 12:10:00,1.6302,1.6307,1.62985,1.6304,773800000.0
2008-07-04 12:15:00,1.6304,1.6309,1.6304,1.6309,408400000.0
2008-07-04 12:20:00,1.6309,1.631,1.6306,1.6308,159700000.0
2008-07-04 12:25:00,1.6309,1.6309,1.6299,1.6306,589699999.0
2008-07-04 12:30:00,1.6305,1.6307,1.63,1.6306,628200000.0
2008-07-04 12:35:00,1.6306,1.6307,1.62965,1.6297,1197600001.0
2008-07-04 12:40:00,1.62965,1.6307,1.62965,1.63005,1710600000.0
2008-07-04 12:45:00,1.63005,1.6303,1.6299,1.6303,747300000.0
2008-07-04 12:50:00,1.6304,1.6307,1.6303,1.6305,946100000.0
2008-07-04 12:55:00,1.6305,1.6308,1.6301,1.6308,718500000.0
2008-07-04 13:00:00,1.6307,1.63105,1.6305,1.6309,1082900000.0
2008-07-04 13:05:00,1.6309,1.631,1.62975,1.6298,1592400000.0
2008-07-04 13:10:00,1.6298,1.6303,1.62955,1.63005,1124800000.0
2008-07-04 13:15:00,1.63005,1.6302,1.6285,1.62855,1236600000.0
2008-07-04 13:20:00,1.62855,1.6293,1.6278,1.6291,2282300000.0
2008-07-04 13:25:00,1.6292,1.6292,1.62795,1.6282,1435800000.0
2008-07-04 13:30:00,1.6282,1.6288,1.628,1.6288,494200000.0
2008-07-04 13:35:00,1.6288,1.6298,1.6288,1.6295,784600000.0
2008-07-04 13:40:00,1.6295,1.6301,1.62885,1.6301,1114500000.0
2008-07-04 13:45:00,1.63,1.6302,1.6298,1.6299,584400000.0
2008-07-04 13:50:00,1.6299,1.6301,1.62885,1.62955,1319700000.0
2008-07-04 13:55:00,1.62955,1.6298,1.62905,1.6298,1067900000.0
2008-07-04 14:00:00,1.62975,1.62975,1.6285,1.6285,1500400000.0
2008-07-04 14:05:00,1.6286,1.6286,1.62735,1.62795,1379699999.0
2008-07-04 14:10:00,1.62785,1.6296,1.6275,1.6277,1440600000.0
2008-07-04 14:15:00,1.6277,1.6297,1.6276,1.6283,1366700003.0
2008-07-04 14:20:00,1.6283,1.6285,1.6279,1.628,1170200000.0
2008-07-04 14:25:00,1.628,1.6284,1.6269,1.6276,2077000000.0
2008-07-04 14:30:00,1.6276,1.6287,1.6276,1.6287,1195500000.0
2008-07-04 14:35:00,1.6287,1.6296,1.6285,1.6296,1350200000.0
2008-07-04 14:40:00,1.6296,1.6297,1.6282,1.62875,1443700000.0
2008-07-04 14:45:00,1.62855,1.62855,1.62765,1.6278,913300000.0
2008-07-04 14:50:00,1.6278,1.6278,1.62685,1.6273,914600000.0
2008-07-04 14:55:00,1.6273,1.6274,1.627,1.6273,768300000.0
2008-07-04 15:00:00,1.6273,1.6277,1.6272,1.6277,904000000.0
2008-07-04 15:05:00,1.6277,1.62785,1.6271,1.6272,771200000.0
2008-07-04 15:10:00,1.6272,1.62775,1.6271,1.6274,774400000.0
2008-07-04 15:15:00,1.6274,1.6274,1.6264,1.6269,1208600000.0
2008-07-04 15:20:00,1.6269,1.627,1.62645,1.6267,1300400000.0
2008-07-04 15:25:00,1.6267,1.627,1.62665,1.6267,452600000.0
2008-07-04 15:30:00,1.6267,1.6272,1.6267,1.627,557300000.0
2008-07-04 15:35:00,1.62705,1.6274,1.627,1.6274,395600000.0
2008-07-04 15:40:00,1.6274,1.6275,1.6272,1.6273,689400000.0
2008-07-04 15:45:00,1.6273,1.6276,1.627,1.62725,404000000.0
2008-07-04 15:50:00,1.62725,1.6282,1.62725,1.628,760000000.0
2008-07-04 15:55:00,1.628,1.6285,1.62755,1.6282,724900000.0
2008-07-04 16:00:00,1.62835,1.6287,1.6277,1.6279,898400000.0
2008-07-04 16:05:00,1.6279,1.6281,1.6277,1.6281,441500000.0
2008-07-04 16:10:00,1.6281,1.6282,1.628,1.6282,361700000.0
2008-07-04 16:15:00,1.6282,1.6282,1.6279,1.628,464400000.0
2008-07-04 16:20:00,1.6281,1.6286,1.6278,1.6284,575600000.0
2008-07-04 16:25:00,1.6284,1.6286,1.62805,1.6284,466700000.0
2008-07-04 16:30:00,1.6284,1.6284,1.6281,1.6283,309600000.0
2008-07-04 16:35:00,1.6283,1.629,1.62825,1.62855,209800000.0
2008-07-04 16:40:00,1.6285,1.62865,1.62805,1.6284,465400000.0
2008-07-04 16:45:00,1.6283,1.6285,1.6277,1.6278,377600000.0
2008-07-04 16:50:00,1.6278,1.6282,1.6275,1.628,348500000.0
2008-07-04 16:55:00,1.628,1.6286,1.6278,1.6278,531800000.0
2008-07-04 17:00:00,1.6278,1.6285,1.6275,1.6285,633800000.0
2008-07-04 17:05:00,1.6285,1.6286,1.6282,1.6285,243300000.0
2008-07-04 17:10:00,1.6285,1.629,1.6285,1.6288,230700000.0
2008-07-04 17:15:00,1.6288,1.629,1.62845,1.6289,144100000.0
2008-07-04 17:20:00,1.6288,1.6289,1.62845,1.6287,215400000.0
2008-07-04 17:25:00,1.6287,1.629,1.6285,1.6287,384100000.0
2008-07-04 17:30:00,1.6287,1.6293,1.62865,1.6293,315000000.0
2008-07-04 17:35:00,1.6293,1.6299,1.6292,1.6296,298700000.0
2008-07-04 17:40:00,1.62965,1.6299,1.62945,1.62985,227800000.0
2008-07-04 17:45:00,1.6298,1.6298,1.629,1.62945,303300000.0
2008-07-04 17:50:00,1.62955,1.6301,1.62945,1.6296,115400000.0
2008-07-04 17:55:00,1.62965,1.63045,1.62965,1.63045,169300000.0
2008-07-04 18:00:00,1.63045,1.63055,1.6301,1.6305,150400000.0
2008-07-04 18:05:00,1.6305,1.6312,1.6303,1.6306,229200000.0
2008-07-04 18:10:00,1.6307,1.6309,1.63,1.6302,313100000.0
2008-07-04 18:15:00,1.6302,1.63035,1.62915,1.62915,462900000.0
2008-07-04 18:20:00,1.6292,1.6294,1.6283,1.6285,300700000.0
2008-07-04 18:25:00,1.6285,1.6287,1.628,1.6286,217500000.0
2008-07-04 18:30:00,1.6285,1.6286,1.62635,1.62835,1551600000.0
2008-07-04 18:35:00,1.6284,1.6293,1.62815,1.62885,728200000.0
2008-07-04 18:40:00,1.62895,1.62905,1.62845,1.62865,276900000.0
2008-07-04 18:45:00,1.6288,1.6291,1.62875,1.62875,144000000.0
2008-07-04 18:50:00,1.62875,1.6289,1.62875,1.6288,39200000.0
2008-07-04 18:55:00,1.6287,1.62885,1.62835,1.62875,382300000.0
2008-07-04 19:00:00,1.62875,1.6294,1.62845,1.62915,346900000.0
2008-07-04 19:05:00,1.6291,1.6296,1.62895,1.6296,99000000.0
2008-07-04 19:10:00,1.6297,1.62985,1.6296,1.62965,45600000.0
2008-07-04 19:15:00,1.62945,1.62955,1.62945,1.6295,80000000.0
2008-07-04 19:20:00,1.62955,1.6296,1.62945,1.62955,54800000.0
2008-07-04 19:25:00,1.6295,1.6297,1.6293,1.6295,212400000.0
2008-07-04 19:30:00,1.6294,1.6296,1.629,1.6292,153200000.0
2008-07-04 19:35:00,1.62915,1.6292,1.62915,1.62915,14400000.0
2008-07-04 19:40:00,1.6291,1.62975,1.62905,1.6297,106300000.0
2008-07-04 19:45:00,1.6297,1.6298,1.6296,1.6296,61300000.0
2008-07-04 19:50:00,1.62955,1.63,1.62915,1.62925,90800000.0
2008-07-04 19:55:00,1.62915,1.62915,1.62825,1.62835,96000000.0
2008-07-04 20:00:00,1.6283,1.6289,1.6279,1.62855,150800000.0
2008-07-04 20:05:00,1.6286,1.62895,1.6286,1.6288,38400000.0
2008-07-04 20:10:00,1.62885,1.62885,1.62845,1.62845,57600000.0
2008-07-04 20:15:00,1.62855,1.62885,1.62845,1.6285,52800000.0
2008-07-04 20:20:00,1.62855,1.6291,1.62855,1.6291,38800000.0
2008-07-04 20:25:00,1.6292,1.6292,1.6289,1.6289,14400000.0
2008-07-04 20:30:00,1.6288,1.6292,1.6288,1.6289,25000000.0
2008-07-04 20:35:00,1.62885,1.629,1.6282,1.6287,49200000.0
2008-07-04 20:40:00,1.62875,1.6289,1.6287,1.6289,7800000.0
2008-07-04 20:45:00,1.6287,1.6288,1.6287,1.62875,60200000.0
2008-07-04 20:50:00,1.62875,1.6289,1.62875,1.62885,90600000.0
2008-07-04 20:55:00,1.629,1.6292,1.629,1.6292,7800000.0
2008-07-04 21:00:00,1.6289,1.6296,1.62875,1.6293,54900000.0
2008-07-04 21:05:00,1.62925,1.6295,1.62925,1.62945,36600000.0
2008-07-04 21:10:00,1.6295,1.6295,1.62945,1.62945,9600000.0
2008-07-04 21:15:00,1.6295,1.62955,1.62945,1.62945,28800000.0
2008-07-04 21:20:00,1.6296,1.62985,1.6293,1.6293,63800000.0
2008-07-04 21:25:00,1.62935,1.6294,1.6292,1.6293,43200000.0
2008-07-04 21:30:00,1.629,1.6293,1.62895,1.6293,73000000.0
2008-07-04 21:35:00,1.62935,1.62945,1.62935,1.62935,52800000.0
2008-07-04 21:40:00,1.6293,1.62975,1.6293,1.6297,67200000.0
2008-07-04 21:45:00,1.62975,1.62975,1.6297,1.6297,19200000.0
2008-07-04 21:50:00,1.62955,1.6297,1.62945,1.6295,52800000.0
2008-07-04 21:55:00,1.6296,1.6297,1.62895,1.62925,86400000.0
2008-07-04 22:00:00,1.6297,1.63045,1.6294,1.6297,94100000.0
2008-07-04 22:05:00,1.6298,1.6305,1.6295,1.62965,52700000.0
2008-07-04 22:10:00,1.6297,1.6297,1.62965,1.6297,33600000.0
2008-07-04 22:15:00,1.62965,1.6297,1.62925,1.62925,67200000.0
2008-07-04 22:20:00,1.62935,1.6295,1.6284,1.6287,190200000.0
2008-07-04 22:25:00,1.6285,1.62935,1.6284,1.62935,218800000.0
2008-07-04 22:30:00,1.6293,1.62965,1.62865,1.6296,103800000.0
2008-07-04 22:35:00,1.6297,1.62985,1.6294,1.62955,148800000.0
2008-07-04 22:40:00,1.6292,1.63035,1.6291,1.62985,139100000.0
2008-07-04 22:45:00,1.6298,1.63025,1.6292,1.62985,188100000.0
2008-07-04 22:50:00,1.6299,1.62995,1.6296,1.6297,52800000.0
2008-07-04 22:55:00,1.6301,1.63025,1.6291,1.6292,85400000.0
2008-07-06 23:45:00,1.6303,1.6304,1.63,1.63,178800000.0
2008-07-06 23:50:00,1.63,1.6301,1.63,1.63,40200000.0
2008-07-06 23:55:00,1.6301,1.6302,1.6299,1.6299,85600000.0
2008-07-07 00:00:00,1.63,1.6306,1.6299,1.63,73100000.0
2008-07-07 00:05:00,1.63,1.6302,1.6297,1.6297,79700000.0
2008-07-07 00:10:00,1.6298,1.6298,1.629,1.6294,120200000.0
2008-07-07 00:15:00,1.6297,1.6301,1.6294,1.6297,115000000.0
2008-07-07 00:20:00,1.6297,1.6301,1.6297,1.6298,127600000.0
2008-07-07 00:25:00,1.6298,1.6304,1.6298,1.6304,81000000.0
2008-07-07 00:30:00,1.6305,1.6307,1.6303,1.6305,114700000.0
2008-07-07 00:35:00,1.6305,1.6308,1.6305,1.6307,66300000.0
2008-07-07 00:40:00,1.6307,1.6307,1.6301,1.6301,55800000.0
2008-07-07 00:45:00,1.6301,1.6303,1.6299,1.6301,41100000.0
2008-07-07 00:50:00,1.6301,1.6304,1.6301,1.6304,20100000.0
2008-07-07 00:55:00,1.6304,1.6308,1.6302,1.6304,68800000.0
2008-07-07 01:00:00,1.6305,1.6305,1.6303,1.6305,37700000.0
2008-07-07 01:05:00,1.6305,1.6306,1.6303,1.6303,27800000.0
2008-07-07 01:10:00,1.6301,1.6305,1.6301,1.6305,47500000.0
2008-07-07 01:15:00,1.6305,1.6307,1.63,1.6307,11800000.0
2008-07-07 01:20:00,1.6307,1.631,1.6306,1.6307,55400000.0
2008-07-07 01:25:00,1.6307,1.6307,1.6301,1.6305,86600000.0
2008-07-07 01:30:00,1.6306,1.6306,1.6298,1.6298,61800000.0
2008-07-07 01:35:00,1.6298,1.6301,1.6298,1.6299,95400000.0
2008-07-07 01:40:00,1.6299,1.63,1.6296,1.6296,119600000.0
2008-07-07 01:45:00,1.6295,1.6299,1.6295,1.6296,40400000.0
2008-07-07 01:50:00,1.6297,1.6305,1.6297,1.6298,93700000.0
2008-07-07 01:55:00,1.6298,1.6298,1.6287,1.6295,224300000.0
2008-07-07 02:00:00,1.6295,1.6295,1.6286,1.6288,379300000.0
2008-07-07 02:05:00,1.6288,1.6291,1.6286,1.6288,183900000.0
2008-07-07 02:10:00,1.6287,1.62875,1.6282,1.6285,284300000.0
2008-07-07 02:15:00,1.6285,1.6288,1.6282,1.6282,517900000.0
2008-07-07 02:20:00,1.6282,1.6284,1.6277,1.6279,266000000.0
2008-07-07 02:25:00,1.6279,1.6281,1.6271,1.6275,529400000.0
2008-07-07 02:30:00,1.6274,1.6277,1.6272,1.6273,290600000.0
2008-07-07 02:35:00,1.6273,1.6275,1.6269,1.627,353700000.0
2008-07-07 02:40:00,1.627,1.627,1.6262,1.6262,283200000.0
2008-07-07 02:45:00,1.6263,1.6266,1.6258,1.6261,233400000.0
2008-07-07 02:50:00,1.6261,1.6264,1.6259,1.6261,325000000.0
2008-07-07 02:55:00,1.6261,1.6266,1.6257,1.6258,635700000.0
2008-07-07 03:00:00,1.6258,1.6268,1.6258,1.6266,835700000.0
2008-07-07 03:05:00,1.6266,1.6271,1.6264,1.6268,580300000.0
2008-07-07 03:10:00,1.6268,1.6281,1.6266,1.6281,908600000.0
2008-07-07 03:15:00,1.6281,1.6281,1.6267,1.6271,409000000.0
2008-07-07 03:20:00,1.6271,1.6278,1.6271,1.6278,382100000.0
2008-07-07 03:25:00,1.6278,1.6285,1.6274,1.628,576100000.0
2008-07-07 03:30:00,1.62795,1.6286,1.62795,1.6284,526900000.0
2008-07-07 03:35:00,1.6284,1.6287,1.628,1.6283,384500000.0
2008-07-07 03:40:00,1.6284,1.6288,1.6279,1.628,414900000.0
2008-07-07 03:45:00,1.628,1.6283,1.6268,1.6269,523700000.0
2008-07-07 03:50:00,1.627,1.6277,1.6266,1.6273,801100000.0
2008-07-07 03:55:00,1.6273,1.6276,1.6271,1.6273,873400000.0
2008-07-07 04:00:00,1.6272,1.6273,1.6269,1.6271,611900000.0
2008-07-07 04:05:00,1.627,1.6273,1.6269,1.627,473400000.0
2008-07-07 04:10:00,1.627,1.6275,1.6268,1.627,593800000.0
2008-07-07 04:15:00,1.627,1.6274,1.6269,1.6273,269600000.0
2008-07-07 04:20:00,1.6273,1.6276,1.6272,1.6275,388300000.0
2008-07-07 04:25:00,1.6275,1.6276,1.6271,1.6271,476200000.0
2008-07-07 04:30:00,1.627,1.6271,1.6267,1.6268,305300000.0
2008-07-07 04:35:00,1.6268,1.6268,1.62595,1.6266,739300000.0
2008-07-07 04:40:00,1.6265,1.6267,1.6261,1.6266,546500000.0
2008-07-07 04:45:00,1.6266,1.6279,1.6261,1.6277,1227300000.0
2008-07-07 04:50:00,1.6276,1.6279,1.627,1.62715,931700000.0
2008-07-07 04:55:00,1.6272,1.6272,1.6265,1.6272,725400000.0
2008-07-07 05:00:00,1.6272,1.6273,1.6268,1.6268,422700000.0
2008-07-07 05:05:00,1.6273,1.6275,1.6265,1.6273,343000000.0
2008-07-07 05:10:00,1.62725,1.6274,1.6267,1.6272,793600000.0
2008-07-07 05:15:00,1.6272,1.62735,1.62705,1.6273,441400000.0
2008-07-07 05:20:00,1.6272,1.6274,1.627,1.627,207100000.0
2008-07-07 05:25:00,1.627,1.62765,1.6269,1.6275,487500000.0
2008-07-07 05:30:00,1.6275,1.628,1.6271,1.62785,622800000.0
2008-07-07 05:35:00,1.62785,1.6281,1.62735,1.6275,800000000.0
2008-07-07 05:40:00,1.62745,1.6277,1.6268,1.6268,657900000.0
2008-07-07 05:45:00,1.6271,1.6275,1.627,1.62725,595800000.0
2008-07-07 05:50:00,1.62725,1.6277,1.62695,1.6275,660500000.0
2008-07-07 05:55:00,1.62755,1.6279,1.6274,1.6276,531400000.0
2008-07-07 06:00:00,1.6276,1.62765,1.62725,1.6274,305700000.0
2008-07-07 06:05:00,1.62735,1.6276,1.62705,1.62705,367400000.0
2008-07-07 06:10:00,1.6272,1.6274,1.6268,1.6273,320600000.0
2008-07-07 06:15:00,1.62735,1.6274,1.6268,1.6269,385300000.0
2008-07-07 06:20:00,1.6269,1.6274,1.62685,1.62735,196700000.0
2008-07-07 06:25:00,1.62735,1.62815,1.6271,1.6278,580400000.0
2008-07-07 06:30:00,1.62775,1.6283,1.6276,1.62805,1176000000.0
2008-07-07 06:35:00,1.628,1.6288,1.6278,1.6283,646400000.0
2008-07-07 06:40:00,1.6283,1.6288,1.628,1.6286,613600000.0
2008-07-07 06:45:00,1.6286,1.629,1.62815,1.62895,564000000.0
2008-07-07 06:50:00,1.62895,1.629,1.6285,1.6286,396600000.0
2008-07-07 06:55:00,1.6286,1.6286,1.62795,1.628,666700000.0
2008-07-07 07:00:00,1.628,1.6282,1.6276,1.6281,590400000.0
2008-07-07 07:05:00,1.6281,1.6284,1.62755,1.6281,989400000.0
2008-07-07 07:10:00,1.6281,1.6289,1.62795,1.62865,875200000.0
2008-07-07 07:15:00,1.6287,1.6293,1.62865,1.62915,678400000.0
2008-07-07 07:20:00,1.62915,1.6293,1.6285,1.6287,698800000.0
2008-07-07 07:25:00,1.6288,1.6289,1.6285,1.6286,772600000.0
2008-07-07 07:30:00,1.6286,1.629,1.62855,1.6289,402400000.0
2008-07-07 07:35:00,1.62875,1.6289,1.628,1.6283,1190400000.0
2008-07-07 07:40:00,1.62835,1.62835,1.6276,1.628,1361200000.0
2008-07-07 07:45:00,1.62795,1.6282,1.6275,1.6275,1217500000.0
2008-07-07 07:50:00,1.6275,1.6283,1.62735,1.6276,800400000.0
2008-07-07 07:55:00,1.6276,1.6283,1.62725,1.6282,1197300000.0
2008-07-07 08:00:00,1.6283,1.6288,1.62795,1.62865,1741900000.0
2008-07-07 08:05:00,1.62865,1.6291,1.62855,1.6286,1166400000.0
2008-07-07 08:10:00,1.62855,1.6287,1.62785,1.62795,1352300000.0
2008-07-07 08:15:00,1.62795,1.6286,1.6276,1.62835,1042400000.0
2008-07-07 08:20:00,1.6284,1.62845,1.62805,1.6283,865700000.0
2008-07-07 08:25:00,1.62825,1.6286,1.6281,1.6285,1438400000.0
2008-07-07 08:30:00,1.62855,1.6295,1.62815,1.62915,2605900000.0
2008-07-07 08:35:00,1.62905,1.6294,1.6288,1.62885,2257900000.0
2008-07-07 08:40:00,1.6288,1.629,1.62805,1.62865,1694400000.0
2008-07-07 08:45:00,1.62865,1.6296,1.6286,1.62925,2025600000.0
2008-07-07 08:50:00,1.6293,1.6295,1.62875,1.6294,2047400000.0
2008-07-07 08:55:00,1.6294,1.6297,1.629,1.62945,1915800000.0
2008-07-07 09:00:00,1.6295,1.63,1.6291,1.62975,2102700000.0
2008-07-07 09:05:00,1.62975,1.6308,1.6291,1.63065,2216800000.0
2008-07-07 09:10:00,1.6307,1.63135,1.6305,1.6309,2026000000.0
2008-07-07 09:15:00,1.6309,1.632,1.6309,1.63115,1376000000.0
2008-07-07 09:20:00,1.63115,1.6316,1.6305,1.6309,1723600000.0
2008-07-07 09:25:00,1.6308,1.6319,1.6305,1.6315,1649700000.0
2008-07-07 09:30:00,1.6315,1.632,1.6312,1.6312,1529600000.0
2008-07-07 09:35:00,1.6312,1.6317,1.63085,1.6316,950600000.0
2008-07-07 09:40:00,1.6317,1.632,1.6314,1.6315,967700000.0
2008-07-07 09:45:00,1.6315,1.6319,1.6311,1.6318,789500000.0
2008-07-07 09:50:00,1.6318,1.634,1.6317,1.6339,1109400000.0
2008-07-07 09:55:00,1.6339,1.634,1.6331,1.6334,1415100000.0
2008-07-07 10:00:00,1.6335,1.6335,1.6325,1.6328,1464900000.0
2008-07-07 10:05:00,1.6328,1.6328,1.6319,1.6323,1017100000.0
2008-07-07 10:10:00,1.6323,1.6333,1.632,1.6329,1342500000.0
2008-07-07 10:15:00,1.6328,1.6333,1.6325,1.633,1188200000.0
2008-07-07 10:20:00,1.633,1.6341,1.6328,1.634,1247400000.0
2008-07-07 10:25:00,1.634,1.6346,1.6336,1.6339,1150800000.0
2008-07-07 10:30:00,1.63395,1.6347,1.6336,1.634,1305900000.0
2008-07-07 10:35:00,1.634,1.63455,1.6334,1.6335,1647300001.0
2008-07-07 10:40:00,1.6333,1.6339,1.633,1.6338,1034100000.0
2008-07-07 10:45:00,1.6338,1.634,1.63295,1.6335,1708600000.0
2008-07-07 10:50:00,1.6335,1.6343,1.6333,1.6339,1410400000.0
2008-07-07 10:55:00,1.6339,1.63405,1.6333,1.6336,1212200000.0
2008-07-07 11:00:00,1.6336,1.6342,1.6334,1.6341,1171600000.0
2008-07-07 11:05:00,1.6341,1.6346,1.6329,1.6331,1706900000.0
2008-07-07 11:10:00,1.6331,1.6337,1.633,1.6335,1344000000.0
2008-07-07 11:15:00,1.6337,1.63455,1.6337,1.6344,1685600000.0
2008-07-07 11:20:00,1.6344,1.63485,1.6342,1.6344,1199900000.0
2008-07-07 11:25:00,1.63425,1.6346,1.6337,1.634,1243600000.0
2008-07-07 11:30:00,1.634,1.6345,1.6336,1.6339,1468900000.0
2008-07-07 11:35:00,1.6339,1.6344,1.6336,1.63415,896600000.0
2008-07-07 11:40:00,1.63415,1.6347,1.6341,1.6346,947300000.0
2008-07-07 11:45:00,1.6345,1.63595,1.6345,1.6358,1332400000.0
2008-07-07 11:50:00,1.6358,1.6358,1.63445,1.6347,1482400000.0
2008-07-07 11:55:00,1.6348,1.6359,1.63445,1.6354,1692300002.0
2008-07-07 12:00:00,1.6354,1.6354,1.634,1.6341,1503300000.0
2008-07-07 12:05:00,1.6341,1.6345,1.6334,1.63415,1125700000.0
2008-07-07 12:10:00,1.6344,1.6347,1.63335,1.634,1432800000.0
2008-07-07 12:15:00,1.634,1.6351,1.6337,1.63495,1554300000.0
2008-07-07 12:20:00,1.6349,1.6359,1.6348,1.6358,1451000000.0
2008-07-07 12:25:00,1.6359,1.6364,1.6351,1.6355,1572100000.0
2008-07-07 12:30:00,1.6355,1.6361,1.6354,1.6361,1071300000.0
2008-07-07 12:35:00,1.6361,1.63635,1.6353,1.6354,845500000.0
2008-07-07 12:40:00,1.6357,1.6358,1.6352,1.6355,698800000.0
2008-07-07 12:45:00,1.6355,1.636,1.63515,1.6353,1251100000.0
2008-07-07 12:50:00,1.6353,1.6355,1.6352,1.6352,1035800000.0
2008-07-07 12:55:00,1.6352,1.6358,1.635,1.6358,528500000.0
2008-07-07 13:00:00,1.6358,1.636,1.6353,1.6355,1144600000.0
2008-07-07 13:05:00,1.6354,1.6356,1.6347,1.6347,1165600000.0
2008-07-07 13:10:00,1.6347,1.63515,1.6346,1.6349,808200000.0
2008-07-07 13:15:00,1.6348,1.6356,1.63455,1.6354,886200000.0
2008-07-07 13:20:00,1.6354,1.6354,1.6345,1.635,943800000.0
2008-07-07 13:25:00,1.635,1.635,1.6342,1.6345,942600000.0
2008-07-07 13:30:00,1.6345,1.6352,1.6345,1.6347,794700000.0
2008-07-07 13:35:00,1.6347,1.63485,1.63445,1.6346,978400000.0
2008-07-07 13:40:00,1.6346,1.635,1.6343,1.6349,605700000.0
2008-07-07 13:45:00,1.6349,1.6354,1.6348,1.6354,326100000.0
2008-07-07 13:50:00,1.6354,1.6359,1.6349,1.635,297100000.0
2008-07-07 13:55:00,1.635,1.6353,1.6348,1.6352,546600000.0
2008-07-07 14:00:00,1.6352,1.6354,1.6349,1.6352,590800000.0
2008-07-07 14:05:00,1.6352,1.6356,1.635,1.6354,567700000.0
2008-07-07 14:10:00,1.6354,1.6362,1.6351,1.63615,1263200000.0
2008-07-07 14:15:00,1.6362,1.637,1.6362,1.6365,2112600000.0
2008-07-07 14:20:00,1.6365,1.6374,1.6365,1.6373,1190800000.0
2008-07-07 14:25:00,1.6374,1.6382,1.6371,1.6377,1212800000.0
2008-07-07 14:30:00,1.63785,1.63905,1.63765,1.6388,1155900000.0
2008-07-07 14:35:00,1.6388,1.639,1.6379,1.6383,1501700000.0
2008-07-07 14:40:00,1.6383,1.6383,1.6371,1.63725,1493600000.0
2008-07-07 14:45:00,1.63725,1.6374,1.63685,1.637,1599700000.0
2008-07-07 14:50:00,1.6368,1.6377,1.63665,1.6374,1300600000.0
2008-07-07 14:55:00,1.6374,1.6384,1.6373,1.6379,1193400000.0
2008-07-07 15:00:00,1.6379,1.6392,1.6376,1.6391,1212000000.0
2008-07-07 15:05:00,1.6391,1.6398,1.6385,1.6387,1190200000.0
2008-07-07 15:10:00,1.6387,1.6389,1.6379,1.6385,1093200000.0
2008-07-07 15:15:00,1.6385,1.6389,1.6377,1.638,1504000000.0
2008-07-07 15:20:00,1.638,1.6397,1.63785,1.6395,1953700000.0
2008-07-07 15:25:00,1.6395,1.6414,1.63945,1.6413,1756800000.0
2008-07-07 15:30:00,1.6413,1.6413,1.6404,1.6408,1711400000.0
2008-07-07 15:35:00,1.64085,1.64095,1.6401,1.6407,2236900000.0
2008-07-07 15:40:00,1.6407,1.64115,1.6403,1.6409,1975400000.0
2008-07-07 15:45:00,1.6409,1.64185,1.6404,1.6407,2238700000.0
2008-07-07 15:50:00,1.6407,1.64075,1.6398,1.6404,1471300000.0
2008-07-07 15:55:00,1.6404,1.6409,1.6398,1.6409,1386500000.0
2008-07-07 16:00:00,1.6409,1.6414,1.6404,1.6406,2099600000.0
2008-07-07 16:05:00,1.6406,1.6411,1.6404,1.64105,1821300000.0
2008-07-07 16:10:00,1.64105,1.64125,1.6405,1.6405,2207700000.0
2008-07-07 16:15:00,1.64055,1.6415,1.6401,1.6415,1604800000.0
2008-07-07 16:20:00,1.6415,1.6424,1.6413,1.6421,2102600000.0
2008-07-07 16:25:00,1.6421,1.6426,1.6416,1.642,2561199998.0
2008-07-07 16:30:00,1.642,1.64235,1.6415,1.6415,2196400000.0
2008-07-07 16:35:00,1.6416,1.6418,1.6411,1.6413,1737900000.0
2008-07-07 16:40:00,1.6412,1.64185,1.641,1.64155,1478800000.0
2008-07-07 16:45:00,1.64155,1.6418,1.6409,1.6415,1440900000.0
2008-07-07 16:50:00,1.6415,1.6421,1.641,1.641,2013800000.0
2008-07-07 16:55:00,1.641,1.642,1.6405,1.6406,1803300002.0
2008-07-07 17:00:00,1.64065,1.641,1.6404,1.6406,1890500000.0
2008-07-07 17:05:00,1.6408,1.6409,1.6397,1.64055,1625800000.0
2008-07-07 17:10:00,1.6405,1.64105,1.6405,1.6406,1998700000.0
2008-07-07 17:15:00,1.6406,1.6411,1.6405,1.6405,1664500000.0
2008-07-07 17:20:00,1.6406,1.6408,1.6402,1.64065,1715700000.0
2008-07-07 17:25:00,1.64055,1.6409,1.6403,1.64065,1673300000.0
2008-07-07 17:30:00,1.6407,1.6412,1.6404,1.6411,1702000000.0
2008-07-07 17:35:00,1.641,1.64145,1.6406,1.6407,1609900000.0
2008-07-07 17:40:00,1.6407,1.6413,1.6406,1.6411,1909400000.0
2008-07-07 17:45:00,1.6411,1.6413,1.6404,1.641,1361800000.0
2008-07-07 17:50:00,1.641,1.6413,1.6407,1.641,1276600000.0
2008-07-07 17:55:00,1.6411,1.6417,1.641,1.6414,1497600000.0
2008-07-07 18:00:00,1.6414,1.6422,1.6413,1.6419,853300000.0
2008-07-07 18:05:00,1.642,1.6421,1.6415,1.6417,931700000.0
2008-07-07 18:10:00,1.6417,1.6427,1.6416,1.6426,434100000.0
2008-07-07 18:15:00,1.6426,1.6432,1.64215,1.6427,703000000.0
2008-07-07 18:20:00,1.6427,1.6435,1.6427,1.6432,614800000.0
2008-07-07 18:25:00,1.643,1.64515,1.643,1.645,1931900000.0
2008-07-07 18:30:00,1.64505,1.6458,1.6445,1.6448,1488399999.0
2008-07-07 18:35:00,1.6448,1.6458,1.64445,1.6452,885200000.0
2008-07-07 18:40:00,1.6451,1.6453,1.6445,1.6452,609100000.0
2008-07-07 18:45:00,1.6452,1.6456,1.6438,1.6444,843000000.0
2008-07-07 18:50:00,1.6445,1.645,1.6439,1.64455,1079400000.0
2008-07-07 18:55:00,1.6447,1.6455,1.6441,1.6451,917400000.0
2008-07-07 19:00:00,1.6451,1.6473,1.6451,1.646,1544300000.0
2008-07-07 19:05:00,1.646,1.64725,1.646,1.647,1279900000.0
2008-07-07 19:10:00,1.6468,1.6471,1.6459,1.6467,1003600000.0
2008-07-07 19:15:00,1.6467,1.64745,1.6463,1.6472,1003400000.0
2008-07-07 19:20:00,1.6472,1.6474,1.6463,1.6464,850900000.0
2008-07-07 19:25:00,1.6464,1.6471,1.6464,1.6466,635300000.0
2008-07-07 19:30:00,1.64665,1.6468,1.6456,1.6459,405700000.0
2008-07-07 19:35:00,1.6459,1.6465,1.6459,1.6464,438600000.0
2008-07-07 19:40:00,1.6464,1.6473,1.6461,1.6472,331400000.0
2008-07-07 19:45:00,1.6472,1.6473,1.6467,1.6471,410300000.0
2008-07-07 19:50:00,1.6471,1.6477,1.647,1.6477,327600000.0
2008-07-07 19:55:00,1.6477,1.6479,1.6464,1.64645,730000000.0
2008-07-07 20:00:00,1.6464,1.6465,1.6457,1.6458,471900000.0
2008-07-07 20:05:00,1.6458,1.6464,1.6457,1.6458,500800000.0
2008-07-07 20:10:00,1.6458,1.646,1.6452,1.6452,532900000.0
2008-07-07 20:15:00,1.6453,1.6456,1.6446,1.6447,911300000.0
2008-07-07 20:20:00,1.6446,1.6448,1.644,1.6446,594400000.0
2008-07-07 20:25:00,1.6447,1.6455,1.6445,1.6454,270300000.0
2008-07-07 20:30:00,1.6454,1.6454,1.64475,1.6448,294100000.0
2008-07-07 20:35:00,1.6449,1.6451,1.6448,1.6451,159700000.0
2008-07-07 20:40:00,1.6451,1.64605,1.6451,1.6455,226200000.0
2008-07-07 20:45:00,1.6455,1.6465,1.6454,1.6463,573700000.0
2008-07-07 20:50:00,1.6463,1.64665,1.646,1.6464,442800000.0
2008-07-07 20:55:00,1.6464,1.6467,1.646,1.6465,578000000.0
2008-07-07 21:00:00,1.6464,1.64695,1.6462,1.6462,981600000.0
2008-07-07 21:05:00,1.6463,1.64645,1.6461,1.6461,490900000.0
2008-07-07 21:10:00,1.6461,1.6465,1.6456,1.64635,482200000.0
2008-07-07 21:15:00,1.64635,1.6465,1.6459,1.6463,291700000.0
2008-07-07 21:20:00,1.6462,1.6469,1.6462,1.64645,621500000.0
2008-07-07 21:25:00,1.64645,1.6466,1.6457,1.6463,325300000.0
2008-07-07 21:30:00,1.6462,1.6462,1.6437,1.6439,827100000.0
2008-07-07 21:35:00,1.6439,1.64435,1.6436,1.644,978600000.0
2008-07-07 21:40:00,1.644,1.645,1.6438,1.6449,738800000.0
2008-07-07 21:45:00,1.6449,1.6451,1.6447,1.64505,295000000.0
2008-07-07 21:50:00,1.64505,1.6454,1.64485,1.64495,271700000.0
2008-07-07 21:55:00,1.6449,1.6451,1.6443,1.64455,539800000.0
2008-07-07 22:00:00,1.6444,1.64515,1.64415,1.64415,312500000.0
2008-07-07 22:05:00,1.64415,1.6446,1.6439,1.6442,123400000.0
2008-07-07 22:10:00,1.64425,1.6443,1.6439,1.644,115600000.0
2008-07-07 22:15:00,1.644,1.6443,1.6434,1.644,189500000.0
2008-07-07 22:20:00,1.644,1.64425,1.6436,1.6437,111200000.0
2008-07-07 22:25:00,1.6437,1.6441,1.6437,1.6438,85200000.0
2008-07-07 22:30:00,1.6438,1.644,1.6433,1.6434,141900000.0
2008-07-07 22:35:00,1.6434,1.6438,1.6433,1.6437,262500000.0
2008-07-07 22:40:00,1.6437,1.64395,1.6435,1.6437,112700000.0
2008-07-07 22:45:00,1.6437,1.644,1.6435,1.644,149300000.0
2008-07-07 22:50:00,1.644,1.6441,1.6436,1.6438,91100000.0
2008-07-07 22:55:00,1.6439,1.6446,1.64335,1.64335,136700000.0
2008-07-07 23:00:00,1.6435,1.644,1.6433,1.6437,53400000.0
2008-07-07 23:05:00,1.644,1.6444,1.6432,1.644,67800000.0
2008-07-07 23:10:00,1.644,1.64455,1.644,1.6445,49200000.0
2008-07-07 23:15:00,1.6445,1.6445,1.6441,1.64415,50100000.0
2008-07-07 23:20:00,1.6441,1.6443,1.644,1.6443,42300000.0
2008-07-07 23:25:00,1.6442,1.6449,1.64415,1.64455,106500000.0
2008-07-07 23:30:00,1.6445,1.6448,1.644,1.6446,59500000.0
2008-07-07 23:35:00,1.6446,1.6446,1.6442,1.6443,58700000.0
2008-07-07 23:40:00,1.6443,1.6444,1.6441,1.6441,150000000.0
2008-07-07 23:45:00,1.6441,1.6443,1.6439,1.6443,121800000.0
2008-07-07 23:50:00,1.6442,1.6452,1.6441,1.6446,138400000.0
2008-07-07 23:55:00,1.6446,1.6446,1.6446,1.6446,83100000.0
2008-07-08 00:00:00,1.6446,1.6449,1.6437,1.644,304500000.0
2008-07-08 00:05:00,1.644,1.6443,1.644,1.644,39700000.0
2008-07-08 00:10:00,1.644,1.6443,1.644,1.6442,63800000.0
2008-07-08 00:15:00,1.6442,1.6446,1.644,1.6446,60900000.0
2008-07-08 00:20:00,1.6446,1.6452,1.6446,1.6447,70800000.0
2008-07-08 00:25:00,1.6446,1.6446,1.6444,1.6445,37200000.0
2008-07-08 00:30:00,1.6445,1.6445,1.644,1.6442,78200000.0
2008-07-08 00:35:00,1.6439,1.6445,1.6439,1.6445,93900000.0
2008-07-08 00:40:00,1.6444,1.6445,1.6442,1.6445,263600000.0
2008-07-08 00:45:00,1.6445,1.6449,1.6443,1.6446,298900000.0
2008-07-08 00:50:00,1.6446,1.6453,1.6445,1.6448,462800000.0
2008-07-08 00:55:00,1.6448,1.645,1.6444,1.6446,202000000.0
2008-07-08 01:00:00,1.6446,1.6451,1.6445,1.6449,415100000.0
2008-07-08 01:05:00,1.6449,1.6452,1.6446,1.6446,238900000.0
2008-07-08 01:10:00,1.6446,1.6449,1.6445,1.6447,441700000.0
2008-07-08 01:15:00,1.6447,1.6452,1.6445,1.64495,588300000.0
2008-07-08 01:20:00,1.6449,1.6452,1.6448,1.64485,451100000.0
2008-07-08 01:25:00,1.6449,1.6453,1.6449,1.6453,272900000.0
2008-07-08 01:30:00,1.6453,1.6456,1.6453,1.64535,423300000.0
2008-07-08 01:35:00,1.6454,1.6456,1.6452,1.6455,300400000.0
2008-07-08 01:40:00,1.6456,1.6461,1.6456,1.646,509200000.0
2008-07-08 01:45:00,1.646,1.6465,1.6458,1.6464,370000000.0
2008-07-08 01:50:00,1.6464,1.6467,1.6462,1.6463,355100000.0
2008-07-08 01:55:00,1.6462,1.6465,1.6461,1.6463,331700000.0
2008-07-08 02:00:00,1.6463,1.6471,1.6462,1.6466,602600000.0
2008-07-08 02:05:00,1.6466,1.6468,1.6457,1.6462,579700000.0
2008-07-08 02:10:00,1.6462,1.6465,1.6456,1.64625,372500000.0
2008-07-08 02:15:00,1.6464,1.6466,1.6455,1.6456,503500000.0
2008-07-08 02:20:00,1.6456,1.6458,1.6449,1.6453,432100000.0
2008-07-08 02:25:00,1.6452,1.6452,1.64415,1.6446,461900000.0
2008-07-08 02:30:00,1.6446,1.6448,1.6437,1.6447,517100000.0
2008-07-08 02:35:00,1.6446,1.6448,1.6445,1.6446,298900000.0
2008-07-08 02:40:00,1.6447,1.6447,1.6441,1.64425,215800000.0
2008-07-08 02:45:00,1.6444,1.6447,1.6441,1.6446,258300000.0
2008-07-08 02:50:00,1.6447,1.6449,1.6444,1.6449,202200000.0
2008-07-08 02:55:00,1.6449,1.645,1.6446,1.645,563500000.0
2008-07-08 03:00:00,1.645,1.6453,1.6446,1.6452,416300000.0
2008-07-08 03:05:00,1.6452,1.6454,1.6448,1.6449,261400000.0
2008-07-08 03:10:00,1.6449,1.6451,1.6447,1.6448,675600000.0
2008-07-08 03:15:00,1.6448,1.6448,1.6439,1.6442,578000000.0
2008-07-08 03:20:00,1.6442,1.6444,1.6434,1.644,651500000.0
2008-07-08 03:25:00,1.6439,1.644,1.6434,1.644,370600000.0
2008-07-08 03:30:00,1.6441,1.6452,1.6441,1.6449,661200000.0
2008-07-08 03:35:00,1.6449,1.645,1.644,1.6448,259500000.0
2008-07-08 03:40:00,1.6448,1.6448,1.6438,1.6445,577200000.0
2008-07-08 03:45:00,1.6445,1.6452,1.644,1.6442,491000000.0
2008-07-08 03:50:00,1.6442,1.6443,1.6436,1.6439,392700000.0
2008-07-08 03:55:00,1.6438,1.6439,1.6433,1.6436,711000000.0
2008-07-08 04:00:00,1.6436,1.644,1.6434,1.6439,719900000.0
2008-07-08 04:05:00,1.6439,1.6443,1.6434,1.6437,684800000.0
2008-07-08 04:10:00,1.6437,1.6438,1.643,1.6434,535400000.0
2008-07-08 04:15:00,1.6434,1.6436,1.6428,1.6432,650300000.0
2008-07-08 04:20:00,1.6431,1.6434,1.6426,1.6427,620000000.0
2008-07-08 04:25:00,1.6427,1.6433,1.6422,1.643,780800000.0
2008-07-08 04:30:00,1.643,1.6437,1.643,1.6436,674600000.0
2008-07-08 04:35:00,1.6436,1.6437,1.6434,1.6436,193600000.0
2008-07-08 04:40:00,1.6436,1.6437,1.6434,1.6434,370200000.0
2008-07-08 04:45:00,1.6434,1.6437,1.6434,1.6435,268500000.0
2008-07-08 04:50:00,1.6435,1.6437,1.6434,1.6435,234800000.0
2008-07-08 04:55:00,1.6435,1.6445,1.6434,1.6441,730400000.0
2008-07-08 05:00:00,1.644,1.6444,1.6439,1.6442,265000000.0
2008-07-08 05:05:00,1.6442,1.6446,1.6439,1.6444,336300000.0
2008-07-08 05:10:00,1.6444,1.6444,1.6439,1.644,313600000.0
2008-07-08 05:15:00,1.644,1.6441,1.6438,1.644,246900000.0
2008-07-08 05:20:00,1.6441,1.6446,1.64385,1.6443,450300000.0
2008-07-08 05:25:00,1.6443,1.6447,1.6443,1.6447,506800000.0
2008-07-08 05:30:00,1.6447,1.6451,1.6444,1.6446,200500000.0
2008-07-08 05:35:00,1.6446,1.6447,1.6443,1.6447,107500000.0
2008-07-08 05:40:00,1.64455,1.6449,1.6443,1.6444,294200000.0
2008-07-08 05:45:00,1.6445,1.64485,1.64425,1.6444,284800000.0
2008-07-08 05:50:00,1.6444,1.6447,1.6442,1.6444,322600000.0
2008-07-08 05:55:00,1.64435,1.645,1.6443,1.64485,476900000.0
2008-07-08 06:00:00,1.6448,1.645,1.6443,1.6444,459300000.0
2008-07-08 06:05:00,1.6445,1.6449,1.6444,1.6448,438600000.0
2008-07-08 06:10:00,1.6449,1.6458,1.6447,1.6455,506000000.0
2008-07-08 06:15:00,1.6455,1.6457,1.6452,1.64545,335900000.0
2008-07-08 06:20:00,1.6454,1.646,1.6451,1.6454,571900000.0
2008-07-08 06:25:00,1.6454,1.6454,1.6449,1.6451,297200000.0
2008-07-08 06:30:00,1.6451,1.6452,1.6446,1.6451,722300000.0
2008-07-08 06:35:00,1.6451,1.6451,1.6446,1.6449,255100000.0
2008-07-08 06:40:00,1.6449,1.645,1.6444,1.6445,120900000.0
2008-07-08 06:45:00,1.6444,1.6448,1.6443,1.64445,349100000.0
2008-07-08 06:50:00,1.6445,1.6449,1.64445,1.6448,171600000.0
2008-07-08 06:55:00,1.6448,1.6451,1.6446,1.6448,241100000.0
2008-07-08 07:00:00,1.6448,1.645,1.6445,1.6448,214900000.0
2008-07-08 07:05:00,1.6448,1.645,1.6448,1.645,152400000.0
2008-07-08 07:10:00,1.6451,1.6453,1.6436,1.644,490800000.0
2008-07-08 07:15:00,1.644,1.6446,1.6436,1.6445,567600000.0
2008-07-08 07:20:00,1.6445,1.6447,1.6441,1.6444,954900000.0
2008-07-08 07:25:00,1.6445,1.6448,1.6441,1.6447,504400000.0
2008-07-08 07:30:00,1.6447,1.6447,1.64335,1.6435,726200000.0
2008-07-08 07:35:00,1.6435,1.6442,1.6433,1.6441,568000000.0
2008-07-08 07:40:00,1.6441,1.6446,1.6441,1.6442,307300000.0
2008-07-08 07:45:00,1.6443,1.6446,1.644,1.6443,679300000.0
2008-07-08 07:50:00,1.6443,1.6448,1.6441,1.6446,1135500000.0
2008-07-08 07:55:00,1.6446,1.6459,1.6446,1.6456,1357800000.0
2008-07-08 08:00:00,1.64565,1.6458,1.6451,1.6452,1315300000.0
2008-07-08 08:05:00,1.6453,1.6461,1.6449,1.6459,1007300000.0
2008-07-08 08:10:00,1.6459,1.6465,1.6453,1.646,1286200000.0
2008-07-08 08:15:00,1.646,1.6468,1.646,1.6464,1524400000.0
2008-07-08 08:20:00,1.6464,1.6485,1.6464,1.64785,2061900000.0
2008-07-08 08:25:00,1.64785,1.6503,1.6477,1.65,1502300000.0
2008-07-08 08:30:00,1.65,1.6511,1.6488,1.6488,1215600000.0
2008-07-08 08:35:00,1.6488,1.6491,1.64815,1.6488,960600000.0
2008-07-08 08:40:00,1.6488,1.6498,1.64835,1.6488,738400000.0
2008-07-08 08:45:00,1.6488,1.6491,1.6473,1.6479,791100000.0
2008-07-08 08:50:00,1.6479,1.6482,1.6469,1.6473,794700000.0
2008-07-08 08:55:00,1.6472,1.648,1.6466,1.6476,975600000.0
2008-07-08 09:00:00,1.6476,1.6476,1.64625,1.6463,1016500000.0
2008-07-08 09:05:00,1.6463,1.6473,1.6459,1.6471,790800000.0
2008-07-08 09:10:00,1.647,1.6471,1.6463,1.6464,602000000.0
2008-07-08 09:15:00,1.6464,1.6479,1.6464,1.6477,884100000.0
2008-07-08 09:20:00,1.6477,1.6485,1.6475,1.6478,661100000.0
2008-07-08 09:25:00,1.6478,1.6479,1.6469,1.647,1339300000.0
2008-07-08 09:30:00,1.64685,1.6482,1.64675,1.6477,1192100000.0
2008-07-08 09:35:00,1.6477,1.6485,1.6475,1.6484,644100000.0
2008-07-08 09:40:00,1.6484,1.6485,1.6472,1.6478,707000000.0
2008-07-08 09:45:00,1.6478,1.6488,1.64765,1.6477,1425400000.0
2008-07-08 09:50:00,1.6479,1.64845,1.6473,1.6478,963900000.0
2008-07-08 09:55:00,1.6479,1.6488,1.6478,1.6483,1657400000.0
2008-07-08 10:00:00,1.6484,1.6489,1.6482,1.6483,950700000.0
2008-07-08 10:05:00,1.64825,1.6489,1.6482,1.6486,742800000.0
2008-07-08 10:10:00,1.6486,1.6492,1.6485,1.6488,1289400000.0
2008-07-08 10:15:00,1.6489,1.6491,1.6481,1.6489,1320500000.0
2008-07-08 10:20:00,1.6489,1.6492,1.64825,1.6487,1136700000.0
2008-07-08 10:25:00,1.6487,1.64915,1.6484,1.6488,678500000.0
2008-07-08 10:30:00,1.6488,1.6497,1.6486,1.6494,719700000.0
2008-07-08 10:35:00,1.6494,1.6496,1.6479,1.648,1160800000.0
2008-07-08 10:40:00,1.648,1.6486,1.64775,1.6482,485100000.0
2008-07-08 10:45:00,1.6482,1.6488,1.6482,1.6486,575100000.0
2008-07-08 10:50:00,1.6486,1.6493,1.6486,1.6492,352900000.0
2008-07-08 10:55:00,1.6492,1.6493,1.6485,1.6485,521200000.0
2008-07-08 11:00:00,1.6488,1.6488,1.6477,1.6483,1034200000.0
2008-07-08 11:05:00,1.6483,1.6485,1.6469,1.647,698500000.0
2008-07-08 11:10:00,1.647,1.6475,1.64655,1.6469,932900000.0
2008-07-08 11:15:00,1.6469,1.64775,1.64625,1.6475,1351200000.0
2008-07-08 11:20:00,1.6475,1.6485,1.6473,1.648,773900000.0
2008-07-08 11:25:00,1.648,1.649,1.6476,1.649,752900000.0
2008-07-08 11:30:00,1.649,1.6491,1.64815,1.6487,530400000.0
2008-07-08 11:35:00,1.6486,1.64875,1.6481,1.6481,535200000.0
2008-07-08 11:40:00,1.6482,1.6483,1.64775,1.648,414800000.0
2008-07-08 11:45:00,1.64805,1.6485,1.6479,1.6485,462100000.0
2008-07-08 11:50:00,1.6485,1.6486,1.648,1.6484,240500000.0
2008-07-08 11:55:00,1.6484,1.6484,1.648,1.648,186800000.0
2008-07-08 12:00:00,1.648,1.6486,1.64795,1.6486,408800000.0
2008-07-08 12:05:00,1.6486,1.6486,1.648,1.6482,306200000.0
2008-07-08 12:10:00,1.6481,1.6481,1.6475,1.6476,475300000.0
2008-07-08 12:15:00,1.6476,1.6477,1.64705,1.64725,408300000.0
2008-07-08 12:20:00,1.6472,1.6475,1.6468,1.6468,426300000.0
2008-07-08 12:25:00,1.64685,1.648,1.64675,1.648,596500000.0
2008-07-08 12:30:00,1.648,1.6482,1.6476,1.6479,468800000.0
2008-07-08 12:35:00,1.6479,1.6486,1.6476,1.6482,611600000.0
2008-07-08 12:40:00,1.6482,1.64845,1.64775,1.6478,655900000.0
2008-07-08 12:45:00,1.6478,1.64805,1.6472,1.6477,815800000.0
2008-07-08 12:50:00,1.6477,1.6482,1.6472,1.6478,959000000.0
2008-07-08 12:55:00,1.6478,1.6484,1.647,1.6479,1462900000.0
2008-07-08 13:00:00,1.6479,1.6479,1.6462,1.6465,1129900000.0
2008-07-08 13:05:00,1.6465,1.6468,1.6455,1.6459,753500000.0
2008-07-08 13:10:00,1.6459,1.6464,1.6458,1.6462,414300000.0
2008-07-08 13:15:00,1.6462,1.647,1.6462,1.6463,355300000.0
2008-07-08 13:20:00,1.6462,1.6468,1.6453,1.6468,447600000.0
2008-07-08 13:25:00,1.6468,1.6472,1.6462,1.6467,615900000.0
2008-07-08 13:30:00,1.6467,1.6469,1.6455,1.6457,572300000.0
2008-07-08 13:35:00,1.6457,1.6458,1.6449,1.6456,684000000.0
2008-07-08 13:40:00,1.6456,1.6465,1.6454,1.6464,454100000.0
2008-07-08 13:45:00,1.6464,1.6471,1.6459,1.6467,770600000.0
2008-07-08 13:50:00,1.6467,1.6472,1.64655,1.6467,664600000.0
2008-07-08 13:55:00,1.6467,1.6481,1.6466,1.6481,701100000.0
2008-07-08 14:00:00,1.6481,1.6483,1.6467,1.6481,1314499999.0
2008-07-08 14:05:00,1.6481,1.64885,1.6471,1.64715,1678400000.0
2008-07-08 14:10:00,1.64715,1.6479,1.64685,1.6478,1431000000.0
2008-07-08 14:15:00,1.64775,1.6483,1.6473,1.6477,1428100000.0
2008-07-08 14:20:00,1.6478,1.6481,1.6473,1.6478,1308000000.0
2008-07-08 14:25:00,1.6478,1.6479,1.6468,1.64695,1056500000.0
2008-07-08 14:30:00,1.647,1.6472,1.6462,1.6469,1382300000.0
2008-07-08 14:35:00,1.6469,1.6475,1.6463,1.6473,1751700000.0
2008-07-08 14:40:00,1.6473,1.648,1.6467,1.6471,1613300000.0
2008-07-08 14:45:00,1.6471,1.6472,1.6464,1.6467,1147300000.0
2008-07-08 14:50:00,1.6467,1.6468,1.6461,1.6461,869900000.0
2008-07-08 14:55:00,1.6461,1.6472,1.6461,1.6464,1776700000.0
2008-07-08 15:00:00,1.64645,1.6481,1.6463,1.648,1581400000.0
2008-07-08 15:05:00,1.648,1.64815,1.6473,1.6477,1960800000.0
2008-07-08 15:10:00,1.64765,1.6483,1.6469,1.6483,1609800000.0
2008-07-08 15:15:00,1.6483,1.649,1.6482,1.6483,1610700000.0
2008-07-08 15:20:00,1.64815,1.6493,1.6481,1.6492,1197700000.0
2008-07-08 15:25:00,1.6492,1.6492,1.64805,1.6482,1486000000.0
2008-07-08 15:30:00,1.6482,1.6484,1.6475,1.64795,1604700000.0
2008-07-08 15:35:00,1.64795,1.6482,1.6472,1.6477,1928600000.0
2008-07-08 15:40:00,1.64765,1.6479,1.6464,1.6472,1898400000.0
2008-07-08 15:45:00,1.6472,1.6472,1.6463,1.6472,1138800000.0
2008-07-08 15:50:00,1.6472,1.6477,1.6465,1.6476,1896100000.0
2008-07-08 15:55:00,1.6476,1.64775,1.6461,1.64645,1223100000.0
2008-07-08 16:00:00,1.6466,1.6482,1.6464,1.647,1529700000.0
2008-07-08 16:05:00,1.647,1.6475,1.64605,1.6469,1349800000.0
2008-07-08 16:10:00,1.6469,1.6474,1.64645,1.6465,1896999999.0
2008-07-08 16:15:00,1.6465,1.6468,1.64595,1.6464,1770200000.0
2008-07-08 16:20:00,1.64635,1.6465,1.64545,1.64595,1950000000.0
2008-07-08 16:25:00,1.6459,1.6465,1.6454,1.6456,1960200001.0
2008-07-08 16:30:00,1.64565,1.6462,1.6446,1.6451,2063500000.0
2008-07-08 16:35:00,1.6452,1.64615,1.64485,1.64605,2001300000.0
2008-07-08 16:40:00,1.64605,1.6462,1.6453,1.6456,1309300000.0
2008-07-08 16:45:00,1.6456,1.6457,1.6442,1.6447,1886000000.0
2008-07-08 16:50:00,1.6447,1.6457,1.64465,1.64515,1825400000.0
2008-07-08 16:55:00,1.6452,1.6458,1.6448,1.6455,2099100000.0
2008-07-08 17:00:00,1.6455,1.6457,1.645,1.6455,1212400000.0
2008-07-08 17:05:00,1.64565,1.6457,1.6446,1.6451,1090400000.0
2008-07-08 17:10:00,1.6451,1.6451,1.64395,1.6446,1664100000.0
2008-07-08 17:15:00,1.6446,1.6447,1.6433,1.6433,1757000000.0
2008-07-08 17:20:00,1.6432,1.6436,1.6428,1.64345,1719200000.0
2008-07-08 17:25:00,1.6436,1.6437,1.6426,1.643,1245000000.0
2008-07-08 17:30:00,1.643,1.6433,1.6422,1.6426,1686900000.0
2008-07-08 17:35:00,1.6426,1.6431,1.642,1.64235,1400200000.0
2008-07-08 17:40:00,1.64235,1.643,1.6418,1.6419,1179100000.0
2008-07-08 17:45:00,1.6419,1.64265,1.641,1.64245,1784800000.0
2008-07-08 17:50:00,1.64245,1.6425,1.64135,1.64165,736400000.0
2008-07-08 17:55:00,1.6418,1.6422,1.6415,1.64185,583700000.0
2008-07-08 18:00:00,1.64195,1.64205,1.641,1.6414,483900000.0
2008-07-08 18:05:00,1.6414,1.642,1.6409,1.6416,872200000.0
2008-07-08 18:10:00,1.64165,1.64225,1.64165,1.6418,427200000.0
2008-07-08 18:15:00,1.6418,1.64235,1.6414,1.64205,508800000.0
2008-07-08 18:20:00,1.6421,1.6429,1.64185,1.64205,662200000.0
2008-07-08 18:25:00,1.6421,1.64235,1.64115,1.6416,458900000.0
2008-07-08 18:30:00,1.6416,1.64185,1.6412,1.64175,299000000.0
2008-07-08 18:35:00,1.64185,1.6427,1.6417,1.6427,305600000.0
2008-07-08 18:40:00,1.6427,1.6431,1.6423,1.6427,197700000.0
2008-07-08 18:45:00,1.6427,1.643,1.6424,1.6425,288800000.0
2008-07-08 18:50:00,1.6425,1.6429,1.6422,1.6426,325200000.0
2008-07-08 18:55:00,1.6426,1.643,1.6422,1.64265,284900000.0
2008-07-08 19:00:00,1.6427,1.6434,1.64265,1.6432,330300000.0
2008-07-08 19:05:00,1.6432,1.64335,1.6423,1.6427,578300000.0
2008-07-08 19:10:00,1.6427,1.6436,1.6425,1.6434,310700000.0
2008-07-08 19:15:00,1.6434,1.6436,1.6432,1.6435,256300000.0
2008-07-08 19:20:00,1.6435,1.6446,1.6435,1.6442,487100000.0
2008-07-08 19:25:00,1.6442,1.6442,1.643,1.6433,490400000.0
2008-07-08 19:30:00,1.6435,1.6435,1.643,1.6435,366100000.0
2008-07-08 19:35:00,1.6436,1.6439,1.6429,1.6431,617300000.0
2008-07-08 19:40:00,1.6431,1.6437,1.6428,1.6431,587400000.0
2008-07-08 19:45:00,1.6431,1.6437,1.6431,1.6432,500500000.0
2008-07-08 19:50:00,1.6432,1.6438,1.6432,1.6437,463400000.0
2008-07-08 19:55:00,1.6437,1.6439,1.6431,1.64325,607600000.0
2008-07-08 20:00:00,1.64325,1.6434,1.6429,1.643,178000000.0
2008-07-08 20:05:00,1.643,1.6434,1.64245,1.64315,912100000.0
2008-07-08 20:10:00,1.6432,1.6434,1.643,1.6431,385200000.0
2008-07-08 20:15:00,1.6431,1.64355,1.6431,1.6432,584700000.0
2008-07-08 20:20:00,1.6432,1.6433,1.6429,1.6433,211400000.0
2008-07-08 20:25:00,1.6433,1.6438,1.643,1.6431,252000000.0
2008-07-08 20:30:00,1.643,1.643,1.6426,1.6428,295100000.0
2008-07-08 20:35:00,1.6428,1.6431,1.64245,1.6428,418100000.0
2008-07-08 20:40:00,1.6428,1.643,1.6427,1.6429,371700000.0
2008-07-08 20:45:00,1.64295,1.64295,1.6423,1.6426,306800000.0
2008-07-08 20:50:00,1.6426,1.6429,1.6422,1.6424,455800000.0
2008-07-08 20:55:00,1.6424,1.6427,1.64175,1.6422,765400000.0
2008-07-08 21:00:00,1.6422,1.6424,1.64165,1.6421,454200000.0
2008-07-08 21:05:00,1.6421,1.6423,1.6416,1.64175,444600000.0
2008-07-08 21:10:00,1.64175,1.6422,1.6412,1.6415,481200000.0
2008-07-08 21:15:00,1.64145,1.6422,1.64125,1.6418,722800000.0
2008-07-08 21:20:00,1.6418,1.642,1.6416,1.642,217200000.0
2008-07-08 21:25:00,1.642,1.6421,1.6412,1.64145,519399999.0
2008-07-08 21:30:00,1.6415,1.6421,1.6414,1.6415,603600000.0
2008-07-08 21:35:00,1.6415,1.6419,1.6411,1.6415,652700000.0
2008-07-08 21:40:00,1.6415,1.6415,1.6411,1.64115,251100000.0
2008-07-08 21:45:00,1.6411,1.6415,1.6406,1.6415,380500000.0
2008-07-08 21:50:00,1.6415,1.6415,1.6403,1.64075,514300000.0
2008-07-08 21:55:00,1.64075,1.64105,1.6406,1.64095,203900000.0
2008-07-08 22:00:00,1.64095,1.64095,1.6405,1.64075,142200000.0
2008-07-08 22:05:00,1.6407,1.6415,1.6407,1.6414,92100000.0
2008-07-08 22:10:00,1.6414,1.6418,1.6404,1.6405,125700000.0
2008-07-08 22:15:00,1.6405,1.64115,1.6403,1.641,183900000.0
2008-07-08 22:20:00,1.64105,1.6416,1.64105,1.6413,186500000.0
2008-07-08 22:25:00,1.64125,1.64245,1.64125,1.64245,95600000.0
2008-07-08 22:30:00,1.64255,1.64255,1.64205,1.64215,79500000.0
2008-07-08 22:35:00,1.6421,1.6425,1.6419,1.6421,90200000.0
2008-07-08 22:40:00,1.64215,1.64265,1.64195,1.64265,69400000.0
2008-07-08 22:45:00,1.6426,1.64275,1.6422,1.64255,89600000.0
2008-07-08 22:50:00,1.64265,1.64325,1.64255,1.6431,45000000.0
2008-07-08 22:55:00,1.6431,1.6434,1.6428,1.64305,159600000.0
2008-07-08 23:00:00,1.6429,1.6431,1.6422,1.6423,180900000.0
2008-07-08 23:05:00,1.6425,1.64265,1.64165,1.6421,81400000.0
2008-07-08 23:10:00,1.6421,1.6432,1.6421,1.64305,86400000.0
2008-07-08 23:15:00,1.6431,1.6436,1.6431,1.6435,91300000.0
2008-07-08 23:20:00,1.6435,1.6439,1.64235,1.6428,255000000.0
2008-07-08 23:25:00,1.6428,1.643,1.6425,1.64295,31500000.0
2008-07-08 23:30:00,1.6429,1.643,1.6426,1.6427,79500000.0
2008-07-08 23:35:00,1.6426,1.6432,1.6426,1.643,40500000.0
2008-07-08 23:40:00,1.643,1.6434,1.64285,1.6429,209600000.0
2008-07-08 23:45:00,1.6429,1.6435,1.6429,1.6435,56700000.0
2008-07-08 23:50:00,1.6435,1.6435,1.6431,1.6433,32600000.0
2008-07-08 23:55:00,1.6432,1.6434,1.6432,1.6433,30800000.0
2008-07-09 00:00:00,1.6433,1.6436,1.6429,1.6429,139100000.0
2008-07-09 00:05:00,1.6429,1.6436,1.6429,1.6436,28800000.0
2008-07-09 00:10:00,1.6436,1.6436,1.64315,1.64315,83800000.0
2008-07-09 00:15:00,1.64315,1.6433,1.643,1.6432,66500000.0
2008-07-09 00:20:00,1.6432,1.6432,1.643,1.643,18000000.0
2008-07-09 00:25:00,1.6429,1.6429,1.6426,1.6426,71800000.0
2008-07-09 00:30:00,1.6427,1.6428,1.642,1.6425,135900000.0
2008-07-09 00:35:00,1.6425,1.6428,1.6424,1.6425,42400000.0
2008-07-09 00:40:00,1.6424,1.6426,1.6424,1.6425,55400000.0
2008-07-09 00:45:00,1.6425,1.6428,1.6425,1.6427,23500000.0
2008-07-09 00:50:00,1.6427,1.6429,1.6425,1.6429,120300000.0
2008-07-09 00:55:00,1.6429,1.643,1.6426,1.6429,166300000.0
2008-07-09 01:00:00,1.6429,1.6433,1.6429,1.643,205400000.0
2008-07-09 01:05:00,1.643,1.6431,1.6426,1.6427,36100000.0
2008-07-09 01:10:00,1.6428,1.6429,1.6426,1.6428,66200000.0
2008-07-09 01:15:00,1.643,1.643,1.6426,1.6428,63600000.0
2008-07-09 01:20:00,1.6428,1.643,1.6423,1.6425,117100000.0
2008-07-09 01:25:00,1.6425,1.6426,1.642,1.6424,62200000.0
2008-07-09 01:30:00,1.6424,1.6424,1.6419,1.6422,88600000.0
2008-07-09 01:35:00,1.6422,1.6425,1.6413,1.6416,215300000.0
2008-07-09 01:40:00,1.6414,1.6419,1.6411,1.6417,102400000.0
2008-07-09 01:45:00,1.6418,1.642,1.6414,1.6419,278800000.0
2008-07-09 01:50:00,1.6421,1.6422,1.6419,1.6422,136500000.0
2008-07-09 01:55:00,1.6422,1.6424,1.6413,1.6414,209100000.0
2008-07-09 02:00:00,1.6414,1.6418,1.6411,1.6414,349000000.0
2008-07-09 02:05:00,1.6415,1.6418,1.6408,1.6409,289300000.0
2008-07-09 02:10:00,1.6409,1.6417,1.6409,1.6417,364200000.0
2008-07-09 02:15:00,1.6417,1.6417,1.6413,1.6415,99000000.0
2008-07-09 02:20:00,1.6413,1.6413,1.6405,1.6409,215300000.0
2008-07-09 02:25:00,1.641,1.6412,1.6406,1.6409,353500000.0
2008-07-09 02:30:00,1.6409,1.6426,1.6409,1.642,513800000.0
2008-07-09 02:35:00,1.642,1.6421,1.6415,1.6421,465900000.0
2008-07-09 02:40:00,1.6421,1.6425,1.6419,1.6424,529700000.0
2008-07-09 02:45:00,1.6424,1.6442,1.6424,1.644,795000000.0
2008-07-09 02:50:00,1.644,1.6442,1.6429,1.6436,598300000.0
2008-07-09 02:55:00,1.6435,1.6447,1.6433,1.6438,652500000.0
2008-07-09 03:00:00,1.6438,1.645,1.6438,1.6444,989100000.0
2008-07-09 03:05:00,1.6445,1.6457,1.6445,1.6452,693400000.0
2008-07-09 03:10:00,1.6452,1.647,1.6451,1.6458,905600000.0
2008-07-09 03:15:00,1.6458,1.6461,1.645,1.6452,525500000.0
2008-07-09 03:20:00,1.6452,1.646,1.645,1.6459,757100000.0
2008-07-09 03:25:00,1.6459,1.646,1.645,1.6454,468400000.0
2008-07-09 03:30:00,1.6455,1.6484,1.6455,1.6471,1081000000.0
2008-07-09 03:35:00,1.6471,1.6479,1.6469,1.6479,798100000.0
2008-07-09 03:40:00,1.6479,1.6481,1.6473,1.64765,570600000.0
2008-07-09 03:45:00,1.6476,1.64785,1.64715,1.6475,637400000.0
2008-07-09 03:50:00,1.6475,1.6478,1.6473,1.6478,341600000.0
2008-07-09 03:55:00,1.6477,1.6483,1.6475,1.6478,571200000.0
2008-07-09 04:00:00,1.64765,1.6478,1.6474,1.6475,649000000.0
2008-07-09 04:05:00,1.6475,1.6478,1.6469,1.6472,623400000.0
2008-07-09 04:10:00,1.6471,1.6472,1.6468,1.6469,114000000.0
2008-07-09 04:15:00,1.6468,1.6476,1.64655,1.64655,405600000.0
2008-07-09 04:20:00,1.64655,1.64655,1.64585,1.64605,553000000.0
2008-07-09 04:25:00,1.646,1.6464,1.6459,1.6464,517100000.0
2008-07-09 04:30:00,1.6464,1.6472,1.64615,1.6471,840400000.0
2008-07-09 04:35:00,1.6471,1.6481,1.6469,1.6479,422700000.0
2008-07-09 04:40:00,1.6479,1.6479,1.6472,1.6475,327500000.0
2008-07-09 04:45:00,1.6475,1.6478,1.6473,1.6474,224400000.0
2008-07-09 04:50:00,1.6475,1.6483,1.6475,1.648,523400000.0
2008-07-09 04:55:00,1.648,1.6481,1.6475,1.648,434100000.0
2008-07-09 05:00:00,1.648,1.6482,1.64775,1.6481,281300000.0
2008-07-09 05:05:00,1.6481,1.6484,1.6481,1.6482,169900000.0
2008-07-09 05:10:00,1.6482,1.64845,1.64805,1.64845,312600000.0
2008-07-09 05:15:00,1.6484,1.6489,1.6483,1.6489,235800000.0
2008-07-09 05:20:00,1.6489,1.6492,1.6489,1.6491,264900000.0
2008-07-09 05:25:00,1.6491,1.6498,1.64905,1.6498,422000000.0
2008-07-09 05:30:00,1.6498,1.65325,1.6498,1.6527,1321900000.0
2008-07-09 05:35:00,1.6525,1.6525,1.6508,1.6515,1129800000.0
2008-07-09 05:40:00,1.6516,1.6518,1.6509,1.6511,391100000.0
2008-07-09 05:45:00,1.6511,1.6511,1.6501,1.6506,390100000.0
2008-07-09 05:50:00,1.6506,1.6506,1.6494,1.6496,360400000.0
2008-07-09 05:55:00,1.64945,1.6505,1.6494,1.6504,729700000.0
2008-07-09 06:00:00,1.6504,1.6508,1.6501,1.6505,470200000.0
2008-07-09 06:05:00,1.65055,1.6507,1.6499,1.6504,289800000.0
2008-07-09 06:10:00,1.65045,1.6509,1.6504,1.6506,352000000.0
2008-07-09 06:15:00,1.6506,1.6512,1.6502,1.6512,524600000.0
2008-07-09 06:20:00,1.65115,1.6523,1.6502,1.6506,896300000.0
2008-07-09 06:25:00,1.6506,1.6512,1.65,1.6508,560800000.0
2008-07-09 06:30:00,1.6508,1.6511,1.64965,1.6503,1033800000.0
2008-07-09 06:35:00,1.6503,1.6513,1.6499,1.6504,678600000.0
2008-07-09 06:40:00,1.6504,1.651,1.64975,1.6505,1135300000.0
2008-07-09 06:45:00,1.6505,1.651,1.6498,1.6509,784700000.0
2008-07-09 06:50:00,1.6509,1.6512,1.6502,1.6507,850500000.0
2008-07-09 06:55:00,1.6507,1.6511,1.6502,1.6508,852200000.0
2008-07-09 07:00:00,1.6508,1.6514,1.6504,1.651,796400000.0
2008-07-09 07:05:00,1.651,1.651,1.65015,1.6507,760800000.0
2008-07-09 07:10:00,1.6507,1.6509,1.6499,1.6507,741600000.0
2008-07-09 07:15:00,1.6506,1.6513,1.6504,1.651,1061400000.0
2008-07-09 07:20:00,1.651,1.6514,1.6506,1.6507,565400000.0
2008-07-09 07:25:00,1.6507,1.6511,1.6496,1.6503,800800000.0
2008-07-09 07:30:00,1.6503,1.6512,1.6501,1.6511,1004800000.0
2008-07-09 07:35:00,1.6511,1.6516,1.6509,1.6513,515500000.0
2008-07-09 07:40:00,1.6513,1.6519,1.651,1.6517,511500000.0
2008-07-09 07:45:00,1.6517,1.6521,1.65135,1.6515,725900000.0
2008-07-09 07:50:00,1.6515,1.6522,1.6509,1.6518,664300000.0
2008-07-09 07:55:00,1.6517,1.6521,1.6514,1.65165,1456000000.0
2008-07-09 08:00:00,1.6517,1.6521,1.6513,1.65175,1356900000.0
2008-07-09 08:05:00,1.6518,1.6519,1.6512,1.6516,984200000.0
2008-07-09 08:10:00,1.6516,1.6516,1.6506,1.6512,1177400000.0
2008-07-09 08:15:00,1.6513,1.6516,1.65075,1.6509,1257500000.0
2008-07-09 08:20:00,1.651,1.65105,1.6503,1.6505,1211500000.0
2008-07-09 08:25:00,1.6505,1.6514,1.65,1.6502,927000000.0
2008-07-09 08:30:00,1.6503,1.6515,1.65025,1.6511,967000000.0
2008-07-09 08:35:00,1.65115,1.6518,1.6508,1.65115,1225300000.0
2008-07-09 08:40:00,1.65115,1.6533,1.6511,1.6526,2073900000.0
2008-07-09 08:45:00,1.6526,1.65335,1.6523,1.6531,1400000000.0
2008-07-09 08:50:00,1.6531,1.6536,1.6527,1.6529,1186900000.0
2008-07-09 08:55:00,1.6529,1.653,1.65215,1.65295,1680400000.0
2008-07-09 09:00:00,1.6529,1.653,1.6517,1.6523,2014300000.0
2008-07-09 09:05:00,1.6523,1.6531,1.6517,1.6531,1323000000.0
2008-07-09 09:10:00,1.6531,1.6534,1.6523,1.6523,1090700000.0
2008-07-09 09:15:00,1.6523,1.6536,1.65195,1.6531,1702700000.0
2008-07-09 09:20:00,1.6531,1.6536,1.6522,1.6527,1687300000.0
2008-07-09 09:25:00,1.6527,1.65275,1.6514,1.6517,2540100000.0
2008-07-09 09:30:00,1.6517,1.6519,1.651,1.6516,1180800000.0
2008-07-09 09:35:00,1.6516,1.6519,1.65105,1.65135,737700000.0
2008-07-09 09:40:00,1.65135,1.65145,1.6498,1.65,1414200000.0
2008-07-09 09:45:00,1.65,1.6509,1.6497,1.6501,1342200000.0
2008-07-09 09:50:00,1.6501,1.6511,1.6497,1.6503,995600000.0
2008-07-09 09:55:00,1.6503,1.6505,1.65,1.6503,1371000000.0
2008-07-09 10:00:00,1.6503,1.6506,1.65005,1.6504,935000000.0
2008-07-09 10:05:00,1.65045,1.6505,1.6495,1.6498,1237300000.0
2008-07-09 10:10:00,1.6498,1.6502,1.6495,1.6501,726600000.0
2008-07-09 10:15:00,1.6501,1.6506,1.65,1.6504,1489700000.0
2008-07-09 10:20:00,1.6504,1.6505,1.6494,1.6497,1020800000.0
2008-07-09 10:25:00,1.6497,1.65,1.6492,1.6492,453700000.0
2008-07-09 10:30:00,1.6492,1.6495,1.6487,1.6492,1071900000.0
2008-07-09 10:35:00,1.6493,1.65035,1.6491,1.6492,1322200000.0
2008-07-09 10:40:00,1.649,1.6498,1.6489,1.6496,1751700000.0
2008-07-09 10:45:00,1.6496,1.6499,1.649,1.64965,1805800000.0
2008-07-09 10:50:00,1.6497,1.6508,1.6495,1.6508,1242600000.0
2008-07-09 10:55:00,1.6508,1.6509,1.6501,1.65085,1996300000.0
2008-07-09 11:00:00,1.65075,1.6515,1.6505,1.6509,2134800000.0
2008-07-09 11:05:00,1.65085,1.6512,1.6505,1.6507,1960700000.0
2008-07-09 11:10:00,1.6507,1.6514,1.6502,1.651,1572000000.0
2008-07-09 11:15:00,1.65105,1.6514,1.6508,1.6511,1129500000.0
2008-07-09 11:20:00,1.6512,1.6512,1.64985,1.65065,1717900000.0
2008-07-09 11:25:00,1.6507,1.6511,1.6502,1.6504,914400000.0
2008-07-09 11:30:00,1.65035,1.65045,1.65,1.6502,778600000.0
2008-07-09 11:35:00,1.65015,1.65015,1.6496,1.6496,318900000.0
2008-07-09 11:40:00,1.6496,1.6511,1.64935,1.6499,1254300000.0
2008-07-09 11:45:00,1.6502,1.6508,1.64955,1.6496,881100000.0
2008-07-09 11:50:00,1.6497,1.65,1.6496,1.6498,893600000.0
2008-07-09 11:55:00,1.64985,1.6501,1.6496,1.6499,866100000.0
2008-07-09 12:00:00,1.6499,1.6511,1.6495,1.6507,869500000.0
2008-07-09 12:05:00,1.6507,1.6509,1.6496,1.6497,1030400000.0
2008-07-09 12:10:00,1.6497,1.6498,1.6483,1.64835,1183800000.0
2008-07-09 12:15:00,1.64835,1.6491,1.648,1.6488,966000000.0
2008-07-09 12:20:00,1.6488,1.6492,1.64825,1.649,733300000.0
2008-07-09 12:25:00,1.649,1.6496,1.64845,1.6496,1054100000.0
2008-07-09 12:30:00,1.6497,1.6513,1.6495,1.65055,2132700000.0
2008-07-09 12:35:00,1.65055,1.6514,1.65035,1.6508,2231300000.0
2008-07-09 12:40:00,1.6508,1.6512,1.6502,1.65115,1728600000.0
2008-07-09 12:45:00,1.6512,1.65125,1.65075,1.651,901400000.0
2008-07-09 12:50:00,1.651,1.651,1.6501,1.6501,633400000.0
2008-07-09 12:55:00,1.6502,1.6509,1.6501,1.65085,1296800000.0
2008-07-09 13:00:00,1.65085,1.6509,1.65,1.6505,1418900000.0
2008-07-09 13:05:00,1.6505,1.651,1.6503,1.6509,1156600000.0
2008-07-09 13:10:00,1.6509,1.6513,1.65055,1.6509,931400000.0
2008-07-09 13:15:00,1.65085,1.6511,1.6504,1.6506,1497300000.0
2008-07-09 13:20:00,1.65055,1.65125,1.6504,1.65065,1304900000.0
2008-07-09 13:25:00,1.6506,1.6511,1.6502,1.6504,1204900000.0
2008-07-09 13:30:00,1.6504,1.6506,1.6495,1.6497,1218800000.0
2008-07-09 13:35:00,1.64975,1.6502,1.6494,1.65,1270800000.0
2008-07-09 13:40:00,1.6499,1.6503,1.6496,1.6503,1046300000.0
2008-07-09 13:45:00,1.6503,1.6503,1.6493,1.6497,708300000.0
2008-07-09 13:50:00,1.6497,1.6497,1.6487,1.64895,980500000.0
2008-07-09 13:55:00,1.64895,1.6496,1.6487,1.6493,1094300000.0
2008-07-09 14:00:00,1.6493,1.6503,1.6489,1.6502,1345200000.0
2008-07-09 14:05:00,1.6502,1.6505,1.6493,1.6496,1620500000.0
2008-07-09 14:10:00,1.6496,1.6504,1.6494,1.65,893700000.0
2008-07-09 14:15:00,1.65005,1.6503,1.6486,1.6489,1240600000.0
2008-07-09 14:20:00,1.64885,1.6494,1.6478,1.64795,927800000.0
2008-07-09 14:25:00,1.64795,1.6485,1.6478,1.6483,961200000.0
2008-07-09 14:30:00,1.64855,1.6487,1.64795,1.64815,791100000.0
2008-07-09 14:35:00,1.64825,1.6484,1.6477,1.648,1420500000.0
2008-07-09 14:40:00,1.648,1.64855,1.6477,1.6484,1225600000.0
2008-07-09 14:45:00,1.6484,1.64855,1.64795,1.6483,604000000.0
2008-07-09 14:50:00,1.6483,1.6485,1.648,1.6482,696000000.0
2008-07-09 14:55:00,1.6481,1.6491,1.6479,1.6489,1198900000.0
2008-07-09 15:00:00,1.64895,1.6494,1.6481,1.6482,1443800000.0
2008-07-09 15:05:00,1.6481,1.64865,1.6479,1.6483,1542400000.0
2008-07-09 15:10:00,1.6483,1.6484,1.64795,1.6481,638000000.0
2008-07-09 15:15:00,1.6481,1.6489,1.6481,1.6485,1309900000.0
2008-07-09 15:20:00,1.6485,1.6488,1.648,1.6482,1449300000.0
2008-07-09 15:25:00,1.6482,1.6485,1.6477,1.648,1353000000.0
2008-07-09 15:30:00,1.648,1.6483,1.6477,1.6482,1420300000.0
2008-07-09 15:35:00,1.6482,1.6493,1.648,1.6491,1707699998.0
2008-07-09 15:40:00,1.64915,1.6495,1.648,1.648,1825600000.0
2008-07-09 15:45:00,1.648,1.6494,1.64785,1.6489,2133500000.0
2008-07-09 15:50:00,1.6489,1.6489,1.6478,1.6483,2017400000.0
2008-07-09 15:55:00,1.6483,1.6483,1.6456,1.6458,2019900000.0
2008-07-09 16:00:00,1.64585,1.64635,1.64515,1.6453,1472400000.0
2008-07-09 16:05:00,1.64525,1.6457,1.64425,1.6446,1847800000.0
2008-07-09 16:10:00,1.6446,1.6454,1.6445,1.6453,1624100000.0
2008-07-09 16:15:00,1.6453,1.6455,1.6443,1.6452,1232900000.0
2008-07-09 16:20:00,1.6452,1.6454,1.6446,1.6448,943000000.0
2008-07-09 16:25:00,1.6447,1.645,1.6445,1.64465,996400000.0
2008-07-09 16:30:00,1.64465,1.6447,1.6423,1.64265,1408600000.0
2008-07-09 16:35:00,1.64265,1.6436,1.64265,1.6432,2208700000.0
2008-07-09 16:40:00,1.6433,1.6435,1.6425,1.64285,2126800000.0
2008-07-09 16:45:00,1.6429,1.6436,1.6425,1.6433,1760200000.0
2008-07-09 16:50:00,1.6433,1.6438,1.6428,1.6434,1574600000.0
2008-07-09 16:55:00,1.6436,1.6439,1.64265,1.6437,1501300000.0
2008-07-09 17:00:00,1.6437,1.64405,1.6429,1.6436,1526800000.0
2008-07-09 17:05:00,1.6436,1.6442,1.6432,1.6436,1390900000.0
2008-07-09 17:10:00,1.6436,1.6446,1.6434,1.644,1332000000.0
2008-07-09 17:15:00,1.644,1.6443,1.6429,1.643,796200000.0
2008-07-09 17:20:00,1.643,1.6432,1.6423,1.6425,1132200000.0
2008-07-09 17:25:00,1.6425,1.6425,1.6414,1.6419,1058400000.0
2008-07-09 17:30:00,1.6419,1.6428,1.6417,1.64245,1405900000.0
2008-07-09 17:35:00,1.64245,1.643,1.64185,1.6424,1118000000.0
2008-07-09 17:40:00,1.64245,1.6428,1.6419,1.6427,1261400000.0
2008-07-09 17:45:00,1.6427,1.6434,1.6426,1.64295,1109500000.0
2008-07-09 17:50:00,1.64295,1.6431,1.6423,1.6428,863700000.0
2008-07-09 17:55:00,1.6428,1.6431,1.6422,1.6425,1367500000.0
2008-07-09 18:00:00,1.6425,1.6433,1.6422,1.6429,699000000.0
2008-07-09 18:05:00,1.6429,1.64315,1.6427,1.643,389000000.0
2008-07-09 18:10:00,1.643,1.6438,1.64275,1.643,465700000.0
2008-07-09 18:15:00,1.6431,1.6432,1.6418,1.6421,1071900000.0
2008-07-09 18:20:00,1.6421,1.6422,1.6415,1.6419,1040300000.0
2008-07-09 18:25:00,1.6419,1.6423,1.6411,1.6415,764600000.0
2008-07-09 18:30:00,1.6415,1.6421,1.6404,1.642,605000000.0
2008-07-09 18:35:00,1.64195,1.6422,1.6414,1.6417,643300000.0
2008-07-09 18:40:00,1.6417,1.6422,1.64125,1.6415,338700000.0
2008-07-09 18:45:00,1.6415,1.6418,1.6411,1.6414,563200000.0
2008-07-09 18:50:00,1.64145,1.6421,1.6414,1.642,276200000.0
2008-07-09 18:55:00,1.642,1.6424,1.64195,1.6421,257600000.0
2008-07-09 19:00:00,1.6421,1.643,1.642,1.6429,386300000.0
2008-07-09 19:05:00,1.6429,1.6432,1.64255,1.6429,176500000.0
2008-07-09 19:10:00,1.6429,1.6431,1.6425,1.6428,264100000.0
2008-07-09 19:15:00,1.64275,1.643,1.6423,1.6426,296400000.0
2008-07-09 19:20:00,1.64265,1.6429,1.6417,1.64175,232600000.0
2008-07-09 19:25:00,1.6417,1.64195,1.6414,1.64175,389400000.0
2008-07-09 19:30:00,1.64185,1.6423,1.6415,1.642,269800000.0
2008-07-09 19:35:00,1.64195,1.6424,1.64145,1.64175,257800000.0
2008-07-09 19:40:00,1.6418,1.6418,1.6412,1.6414,153100000.0
2008-07-09 19:45:00,1.6414,1.6415,1.64095,1.64105,155100000.0
2008-07-09 19:50:00,1.6411,1.64135,1.6406,1.6407,223000000.0
2008-07-09 19:55:00,1.6406,1.6407,1.6404,1.64045,155100000.0
2008-07-09 20:00:00,1.6404,1.64135,1.6397,1.6408,385500000.0
2008-07-09 20:05:00,1.6408,1.64095,1.64,1.64045,412200000.0
2008-07-09 20:10:00,1.6404,1.6407,1.6401,1.6404,235400000.0
2008-07-09 20:15:00,1.6404,1.6412,1.6403,1.6412,235900000.0
2008-07-09 20:20:00,1.6412,1.6416,1.6408,1.6409,141500000.0
2008-07-09 20:25:00,1.6409,1.64125,1.6405,1.6405,237900000.0
2008-07-09 20:30:00,1.6405,1.64075,1.6402,1.6406,297700000.0
2008-07-09 20:35:00,1.64065,1.6417,1.64055,1.6412,279400000.0
2008-07-09 20:40:00,1.6412,1.6416,1.6411,1.6416,164800000.0
2008-07-09 20:45:00,1.6416,1.6422,1.64155,1.6422,568700000.0
2008-07-09 20:50:00,1.6422,1.6431,1.6419,1.6427,602700000.0
2008-07-09 20:55:00,1.6427,1.6433,1.6419,1.6431,718200000.0
2008-07-09 21:00:00,1.6431,1.6439,1.6431,1.6436,313200000.0
2008-07-09 21:05:00,1.64365,1.6448,1.6431,1.6448,304700000.0
2008-07-09 21:10:00,1.6448,1.6449,1.6443,1.6445,478400000.0
2008-07-09 21:15:00,1.6445,1.6455,1.6444,1.64455,592200000.0
2008-07-09 21:20:00,1.6447,1.6454,1.6445,1.6451,439500000.0
2008-07-09 21:25:00,1.6451,1.6462,1.645,1.64585,455300000.0
2008-07-09 21:30:00,1.64585,1.6466,1.6458,1.6461,511900000.0
2008-07-09 21:35:00,1.6462,1.6462,1.6454,1.6456,745700000.0
2008-07-09 21:40:00,1.6456,1.6459,1.6454,1.6458,331100000.0
2008-07-09 21:45:00,1.6458,1.6463,1.6456,1.6462,319600000.0
2008-07-09 21:50:00,1.6462,1.6466,1.6459,1.6462,442800000.0
2008-07-09 21:55:00,1.64625,1.6467,1.646,1.6465,453100000.0
2008-07-09 22:00:00,1.6466,1.6468,1.6463,1.6464,119600000.0
2008-07-09 22:05:00,1.6464,1.6466,1.6462,1.6465,69800000.0
2008-07-09 22:10:00,1.6464,1.6472,1.6462,1.6472,346700000.0
2008-07-09 22:15:00,1.6472,1.6472,1.64565,1.6464,461900000.0
2008-07-09 22:20:00,1.6464,1.6464,1.6451,1.646,369000000.0
2008-07-09 22:25:00,1.646,1.647,1.646,1.6469,270500000.0
2008-07-09 22:30:00,1.6469,1.6473,1.6466,1.647,239500000.0
2008-07-09 22:35:00,1.647,1.647,1.6447,1.6459,263699999.0
2008-07-09 22:40:00,1.6459,1.6467,1.6458,1.64615,139200000.0
2008-07-09 22:45:00,1.6462,1.6465,1.6458,1.646,261600000.0
2008-07-09 22:50:00,1.646,1.646,1.6448,1.64515,369000000.0
2008-07-09 22:55:00,1.6453,1.6455,1.6443,1.6445,253900000.0
2008-07-09 23:00:00,1.6444,1.645,1.6442,1.6449,133000000.0
2008-07-09 23:05:00,1.6449,1.6456,1.6447,1.6456,90000000.0
2008-07-09 23:10:00,1.6456,1.6456,1.6451,1.6451,55200000.0
2008-07-09 23:15:00,1.6451,1.6468,1.6451,1.6465,110100000.0
2008-07-09 23:20:00,1.6467,1.6467,1.64615,1.6463,41000000.0
2008-07-09 23:25:00,1.6464,1.6472,1.64625,1.6464,306600000.0
2008-07-09 23:30:00,1.6464,1.6472,1.6458,1.6463,266500000.0
2008-07-09 23:35:00,1.6464,1.6469,1.6463,1.6463,117600000.0
2008-07-09 23:40:00,1.6466,1.647,1.64645,1.6465,265200000.0
2008-07-09 23:45:00,1.6465,1.6469,1.6463,1.6467,142200000.0
2008-07-09 23:50:00,1.6469,1.6469,1.6465,1.6469,46900000.0
2008-07-09 23:55:00,1.6469,1.6471,1.6466,1.6469,76200000.0
2008-07-10 00:00:00,1.6469,1.6471,1.6463,1.6463,189100000.0
2008-07-10 00:05:00,1.6463,1.6468,1.64605,1.6468,187900000.0
2008-07-10 00:10:00,1.6467,1.6467,1.6461,1.6463,140900000.0
2008-07-10 00:15:00,1.64625,1.6465,1.6461,1.6463,93100000.0
2008-07-10 00:20:00,1.6463,1.647,1.6463,1.6469,394100000.0
2008-07-10 00:25:00,1.6469,1.6469,1.6466,1.6468,161600000.0
2008-07-10 00:30:00,1.6466,1.6469,1.646,1.646,154000000.0
2008-07-10 00:35:00,1.646,1.6462,1.6457,1.6457,205200000.0
2008-07-10 00:40:00,1.6458,1.6461,1.6457,1.6461,94600000.0
2008-07-10 00:45:00,1.6459,1.6463,1.6457,1.6462,282900000.0
2008-07-10 00:50:00,1.6461,1.6468,1.6461,1.6465,240700000.0
2008-07-10 00:55:00,1.6465,1.6475,1.6465,1.64665,476300000.0
2008-07-10 01:00:00,1.6468,1.6476,1.64665,1.6467,238800000.0
2008-07-10 01:05:00,1.6467,1.6472,1.6467,1.6469,99400000.0
2008-07-10 01:10:00,1.6468,1.6469,1.6466,1.6467,133300000.0
2008-07-10 01:15:00,1.6469,1.6473,1.6463,1.6464,128500000.0
2008-07-10 01:20:00,1.6464,1.6466,1.6463,1.6465,284800000.0
2008-07-10 01:25:00,1.6465,1.6466,1.6463,1.6464,214100000.0
2008-07-10 01:30:00,1.6464,1.6464,1.6458,1.6459,269900000.0
2008-07-10 01:35:00,1.6461,1.6461,1.6455,1.6457,252100000.0
2008-07-10 01:40:00,1.6457,1.6464,1.6456,1.6463,470600000.0
2008-07-10 01:45:00,1.6464,1.6464,1.646,1.6462,73000000.0
2008-07-10 01:50:00,1.6463,1.6464,1.6457,1.6459,186700000.0
2008-07-10 01:55:00,1.6459,1.6462,1.6449,1.6449,269700000.0
2008-07-10 02:00:00,1.6449,1.6459,1.6449,1.6456,210200000.0
2008-07-10 02:05:00,1.6456,1.6457,1.6453,1.6455,237600000.0
2008-07-10 02:10:00,1.6454,1.6455,1.645,1.6452,180800000.0
2008-07-10 02:15:00,1.6452,1.6455,1.645,1.6452,364900000.0
2008-07-10 02:20:00,1.6452,1.6455,1.6452,1.6455,115800000.0
2008-07-10 02:25:00,1.6456,1.646,1.6455,1.6458,376400000.0
2008-07-10 02:30:00,1.6458,1.646,1.6457,1.6457,170900000.0
2008-07-10 02:35:00,1.6458,1.6461,1.6452,1.6457,344100000.0
2008-07-10 02:40:00,1.6457,1.6467,1.6454,1.6466,689800000.0
2008-07-10 02:45:00,1.6466,1.6469,1.6463,1.6465,555400000.0
2008-07-10 02:50:00,1.6465,1.647,1.6465,1.6467,427000000.0
2008-07-10 02:55:00,1.6466,1.647,1.6463,1.6463,463200000.0
2008-07-10 03:00:00,1.6463,1.6473,1.6463,1.64705,653700000.0
2008-07-10 03:05:00,1.64705,1.64705,1.6462,1.6464,546900000.0
2008-07-10 03:10:00,1.6463,1.6469,1.6457,1.6465,858300000.0
2008-07-10 03:15:00,1.6465,1.647,1.6463,1.6465,854300000.0
2008-07-10 03:20:00,1.64655,1.647,1.6459,1.6461,1043400000.0
2008-07-10 03:25:00,1.6461,1.6463,1.6447,1.6448,775700000.0
2008-07-10 03:30:00,1.6388,1.6388,1.6346,1.6386,1040200000.0
2008-07-10 03:35:00,1.6385,1.6398,1.6382,1.6388,1072400000.0
2008-07-10 03:40:00,1.6388,1.6392,1.63815,1.63875,844500000.0
2008-07-10 03:45:00,1.6386,1.6387,1.6374,1.63845,1476600000.0
2008-07-10 03:50:00,1.6385,1.6391,1.6384,1.639,863700000.0
2008-07-10 03:55:00,1.639,1.639,1.63805,1.6382,704000000.0
2008-07-10 04:00:00,1.6383,1.6388,1.638,1.6386,313200000.0
2008-07-10 04:05:00,1.63845,1.6393,1.6384,1.6389,344500000.0
2008-07-10 04:10:00,1.6389,1.6393,1.6388,1.6389,362900000.0
2008-07-10 04:15:00,1.6389,1.64,1.6388,1.6398,452400000.0
2008-07-10 04:20:00,1.6398,1.6401,1.6394,1.6397,300200000.0
2008-07-10 04:25:00,1.6398,1.64,1.6394,1.6397,303300000.0
2008-07-10 04:30:00,1.6397,1.6407,1.6397,1.6406,458300000.0
2008-07-10 04:35:00,1.6404,1.6409,1.6403,1.6403,492300000.0
2008-07-10 04:40:00,1.6403,1.6404,1.6401,1.6401,231700000.0
2008-07-10 04:45:00,1.6402,1.6403,1.6399,1.64,205200000.0
2008-07-10 04:50:00,1.64,1.64005,1.6399,1.64,93400000.0
2008-07-10 04:55:00,1.6401,1.6403,1.63995,1.64,206000000.0
2008-07-10 05:00:00,1.64,1.6403,1.6396,1.6398,600100000.0
2008-07-10 05:05:00,1.6398,1.6399,1.6396,1.6396,190600000.0
2008-07-10 05:10:00,1.6398,1.6401,1.6393,1.6398,313800000.0
2008-07-10 05:15:00,1.6398,1.6399,1.6393,1.6399,230800000.0
2008-07-10 05:20:00,1.6399,1.6405,1.6398,1.6402,374200000.0
2008-07-10 05:25:00,1.6404,1.6406,1.6396,1.6396,589300000.0
2008-07-10 05:30:00,1.6396,1.6403,1.6395,1.6401,501300000.0
2008-07-10 05:35:00,1.6401,1.6401,1.6392,1.6392,178400000.0
2008-07-10 05:40:00,1.6394,1.6396,1.63875,1.6393,399000000.0
2008-07-10 05:45:00,1.6393,1.6394,1.6387,1.6388,193800000.0
2008-07-10 05:50:00,1.6388,1.639,1.6386,1.6386,308400000.0
2008-07-10 05:55:00,1.6386,1.6388,1.6386,1.6387,108500000.0
2008-07-10 06:00:00,1.6386,1.6388,1.6381,1.6381,257800000.0
2008-07-10 06:05:00,1.6381,1.6384,1.6378,1.6383,514400000.0
2008-07-10 06:10:00,1.6383,1.639,1.6382,1.6384,636400000.0
2008-07-10 06:15:00,1.6383,1.6386,1.6381,1.6383,283800000.0
2008-07-10 06:20:00,1.6384,1.639,1.6384,1.63845,417800000.0
2008-07-10 06:25:00,1.63845,1.6391,1.6384,1.6388,268600000.0
2008-07-10 06:30:00,1.6387,1.6389,1.6383,1.63845,284400000.0
2008-07-10 06:35:00,1.63845,1.6386,1.6378,1.6382,732200000.0
2008-07-10 06:40:00,1.6382,1.6383,1.6376,1.63815,422100000.0
2008-07-10 06:45:00,1.63815,1.6385,1.638,1.638,411100000.0
2008-07-10 06:50:00,1.63805,1.6382,1.6378,1.638,258500000.0
2008-07-10 06:55:00,1.6381,1.6383,1.6377,1.6379,387200000.0
2008-07-10 07:00:00,1.6378,1.6381,1.6376,1.638,233400000.0
2008-07-10 07:05:00,1.638,1.6383,1.6369,1.6376,637700000.0
2008-07-10 07:10:00,1.6377,1.6378,1.6372,1.6374,364900000.0
2008-07-10 07:15:00,1.6373,1.6375,1.6368,1.6373,1046000000.0
2008-07-10 07:20:00,1.6372,1.6373,1.6368,1.6371,708700000.0
2008-07-10 07:25:00,1.6371,1.6379,1.6368,1.6375,1083200000.0
2008-07-10 07:30:00,1.6375,1.6378,1.6368,1.637,876400000.0
2008-07-10 07:35:00,1.637,1.6372,1.6366,1.6366,478600000.0
2008-07-10 07:40:00,1.6367,1.637,1.6363,1.6367,545400000.0
2008-07-10 07:45:00,1.6367,1.6368,1.6365,1.6366,211600000.0
2008-07-10 07:50:00,1.6366,1.6371,1.6365,1.6371,526700000.0
2008-07-10 07:55:00,1.6369,1.6375,1.63685,1.6375,761200000.0
2008-07-10 08:00:00,1.6375,1.6377,1.6368,1.6373,1225600000.0
2008-07-10 08:05:00,1.6372,1.6373,1.6364,1.6371,817300000.0
2008-07-10 08:10:00,1.637,1.63885,1.6369,1.63835,2299200000.0
2008-07-10 08:15:00,1.63835,1.63875,1.63815,1.6385,628900000.0
2008-07-10 08:20:00,1.6385,1.63875,1.6381,1.63875,670600000.0
2008-07-10 08:25:00,1.63875,1.6393,1.6381,1.63895,804200000.0
2008-07-10 08:30:00,1.6389,1.6396,1.6386,1.6395,1206400000.0
2008-07-10 08:35:00,1.6395,1.6402,1.6387,1.6392,1225700000.0
2008-07-10 08:40:00,1.6393,1.6399,1.6389,1.63985,1178500000.0
2008-07-10 08:45:00,1.63985,1.6402,1.6388,1.6394,1072000000.0
2008-07-10 08:50:00,1.6393,1.6396,1.6389,1.6393,1318000000.0
2008-07-10 08:55:00,1.6393,1.6396,1.6386,1.63925,1099700000.0
2008-07-10 09:00:00,1.6392,1.6401,1.63905,1.63975,1492200000.0
2008-07-10 09:05:00,1.6397,1.64045,1.63965,1.6402,1317300000.0
2008-07-10 09:10:00,1.6402,1.6405,1.6393,1.6396,1247900000.0
2008-07-10 09:15:00,1.6396,1.6408,1.6396,1.6404,1801100000.0
2008-07-10 09:20:00,1.6405,1.64065,1.6396,1.63985,2140300000.0
2008-07-10 09:25:00,1.6398,1.6407,1.6398,1.64055,1693100000.0
2008-07-10 09:30:00,1.6406,1.6408,1.6401,1.6405,2107800000.0
2008-07-10 09:35:00,1.64045,1.64045,1.6397,1.6398,1612600000.0
2008-07-10 09:40:00,1.6398,1.6401,1.6393,1.6398,1748100000.0
2008-07-10 09:45:00,1.6398,1.6398,1.6391,1.6394,1300400000.0
2008-07-10 09:50:00,1.6394,1.6395,1.6386,1.639,1157600000.0
2008-07-10 09:55:00,1.6389,1.6392,1.6386,1.639,1131700000.0
2008-07-10 10:00:00,1.639,1.6398,1.639,1.6394,782400000.0
2008-07-10 10:05:00,1.6394,1.6397,1.6391,1.6396,1291800000.0
2008-07-10 10:10:00,1.6396,1.6398,1.6389,1.63925,1446400000.0
2008-07-10 10:15:00,1.6392,1.63925,1.6386,1.6386,2083800000.0
2008-07-10 10:20:00,1.6386,1.6391,1.63845,1.63865,1405600000.0
2008-07-10 10:25:00,1.63865,1.6394,1.6385,1.6393,1768100000.0
2008-07-10 10:30:00,1.63925,1.63935,1.6385,1.6388,1152400000.0
2008-07-10 10:35:00,1.6388,1.6391,1.6384,1.6385,1354000000.0
2008-07-10 10:40:00,1.6385,1.6387,1.63805,1.63845,832600000.0
2008-07-10 10:45:00,1.63845,1.6387,1.6377,1.6379,1764500000.0
2008-07-10 10:50:00,1.63795,1.6381,1.6372,1.6376,1926300000.0
2008-07-10 10:55:00,1.6376,1.6384,1.63755,1.63795,1475800000.0
2008-07-10 11:00:00,1.638,1.6383,1.6377,1.638,1475000000.0
2008-07-10 11:05:00,1.6379,1.6387,1.6377,1.6384,823200000.0
2008-07-10 11:10:00,1.6384,1.6385,1.63755,1.6381,1040900000.0
2008-07-10 11:15:00,1.6381,1.6382,1.6377,1.6382,1103900000.0
2008-07-10 11:20:00,1.6382,1.6383,1.6373,1.6376,863600000.0
2008-07-10 11:25:00,1.6376,1.6377,1.6371,1.6374,808600000.0
2008-07-10 11:30:00,1.6374,1.6377,1.6367,1.6376,965000000.0
2008-07-10 11:35:00,1.6376,1.6377,1.637,1.6371,823600000.0
2008-07-10 11:40:00,1.6371,1.6374,1.6368,1.6369,437900000.0
2008-07-10 11:45:00,1.6369,1.63785,1.6368,1.6375,1118900000.0
2008-07-10 11:50:00,1.6375,1.6381,1.6374,1.638,791300000.0
2008-07-10 11:55:00,1.638,1.6383,1.6372,1.63745,1453200000.0
2008-07-10 12:00:00,1.63745,1.6379,1.6373,1.6379,813700000.0
2008-07-10 12:05:00,1.6379,1.6383,1.6377,1.6381,742800000.0
2008-07-10 12:10:00,1.6382,1.6385,1.638,1.6385,495700000.0
2008-07-10 12:15:00,1.6384,1.6385,1.6378,1.6378,710600000.0
2008-07-10 12:20:00,1.638,1.638,1.63775,1.638,534600000.0
2008-07-10 12:25:00,1.638,1.6383,1.63775,1.63795,939100000.0
2008-07-10 12:30:00,1.63795,1.6384,1.63785,1.6384,289200000.0
2008-07-10 12:35:00,1.63835,1.6384,1.6375,1.6377,947000000.0
2008-07-10 12:40:00,1.6377,1.638,1.6371,1.6373,881800000.0
2008-07-10 12:45:00,1.6373,1.6373,1.6369,1.6369,499800000.0
2008-07-10 12:50:00,1.637,1.6371,1.63625,1.6364,779000000.0
2008-07-10 12:55:00,1.6364,1.6365,1.6355,1.6358,571200000.0
2008-07-10 13:00:00,1.6359,1.6365,1.6357,1.6361,408400000.0
2008-07-10 13:05:00,1.6361,1.6361,1.6354,1.6358,803600000.0
2008-07-10 13:10:00,1.6358,1.6358,1.6351,1.6352,444600000.0
2008-07-10 13:15:00,1.6353,1.6357,1.634,1.6341,913000000.0
2008-07-10 13:20:00,1.6341,1.63445,1.6335,1.6344,831600000.0
2008-07-10 13:25:00,1.6344,1.6349,1.634,1.6349,799400000.0
2008-07-10 13:30:00,1.6349,1.6352,1.6344,1.6352,766700000.0
2008-07-10 13:35:00,1.6351,1.6352,1.63455,1.6348,894500000.0
2008-07-10 13:40:00,1.6348,1.6352,1.6344,1.6351,637100000.0
2008-07-10 13:45:00,1.6351,1.6361,1.6349,1.63515,1044800000.0
2008-07-10 13:50:00,1.63515,1.6353,1.6341,1.6343,889800000.0
2008-07-10 13:55:00,1.6343,1.6361,1.6343,1.6353,1173300000.0
2008-07-10 14:00:00,1.6353,1.6353,1.6349,1.6353,616300000.0
2008-07-10 14:05:00,1.6353,1.636,1.63525,1.6356,894100000.0
2008-07-10 14:10:00,1.6356,1.636,1.6352,1.6355,987800000.0
2008-07-10 14:15:00,1.6354,1.6362,1.6352,1.6356,1172600000.0
2008-07-10 14:20:00,1.6356,1.6366,1.6355,1.63585,911400000.0
2008-07-10 14:25:00,1.6358,1.6369,1.63575,1.6364,791800000.0
2008-07-10 14:30:00,1.6364,1.6364,1.6351,1.6356,2017800000.0
2008-07-10 14:35:00,1.6356,1.636,1.6349,1.6353,954100000.0
2008-07-10 14:40:00,1.6353,1.636,1.6352,1.6355,1067800000.0
2008-07-10 14:45:00,1.63545,1.636,1.6347,1.63535,1124900000.0
2008-07-10 14:50:00,1.63535,1.6363,1.6351,1.636,1069300000.0
2008-07-10 14:55:00,1.636,1.6367,1.6358,1.6363,888100000.0
2008-07-10 15:00:00,1.6364,1.6373,1.6363,1.6368,786800000.0
2008-07-10 15:05:00,1.6368,1.6371,1.636,1.6367,778800000.0
2008-07-10 15:10:00,1.6367,1.6372,1.6363,1.6369,813400000.0
2008-07-10 15:15:00,1.6369,1.6369,1.636,1.6364,719000000.0
2008-07-10 15:20:00,1.6363,1.63675,1.636,1.6365,1013000000.0
2008-07-10 15:25:00,1.63655,1.6369,1.6363,1.6368,1336100000.0
2008-07-10 15:30:00,1.6368,1.637,1.6357,1.63635,604600000.0
2008-07-10 15:35:00,1.63635,1.63835,1.63635,1.6377,1430300001.0
2008-07-10 15:40:00,1.6376,1.6379,1.6369,1.63715,1344300000.0
2008-07-10 15:45:00,1.6372,1.6377,1.6365,1.63685,1308100000.0
2008-07-10 15:50:00,1.637,1.6382,1.6368,1.6381,759200000.0
2008-07-10 15:55:00,1.6381,1.6383,1.6375,1.6378,1339900000.0
2008-07-10 16:00:00,1.6378,1.6384,1.6368,1.6371,1598900000.0
2008-07-10 16:05:00,1.6371,1.638,1.63685,1.6377,1615000000.0
2008-07-10 16:10:00,1.6377,1.639,1.6375,1.6387,1400600000.0
2008-07-10 16:15:00,1.6387,1.6394,1.6374,1.6377,2259400000.0
2008-07-10 16:20:00,1.6377,1.6383,1.6364,1.6371,2267399999.0
2008-07-10 16:25:00,1.6371,1.6391,1.6371,1.6388,1975000000.0
2008-07-10 16:30:00,1.6388,1.6398,1.6387,1.6393,1510800000.0
2008-07-10 16:35:00,1.6393,1.6406,1.639,1.6397,1125300000.0
2008-07-10 16:40:00,1.6397,1.6411,1.63965,1.6403,1768300000.0
2008-07-10 16:45:00,1.6404,1.6407,1.63965,1.63985,1729700000.0
2008-07-10 16:50:00,1.63985,1.6407,1.63985,1.6406,1946700000.0
2008-07-10 16:55:00,1.6406,1.6412,1.6396,1.6402,1311000000.0
2008-07-10 17:00:00,1.6402,1.6417,1.6399,1.6415,1856600000.0
2008-07-10 17:05:00,1.6415,1.642,1.64085,1.64155,2144900000.0
2008-07-10 17:10:00,1.6415,1.6417,1.6405,1.6405,1588800000.0
2008-07-10 17:15:00,1.6405,1.6421,1.6403,1.6413,1190600000.0
2008-07-10 17:20:00,1.6413,1.6415,1.6402,1.64075,1484200000.0
2008-07-10 17:25:00,1.6407,1.6408,1.6401,1.6402,963400000.0
2008-07-10 17:30:00,1.6403,1.6404,1.6395,1.6398,1628700000.0
2008-07-10 17:35:00,1.6398,1.6402,1.6393,1.6396,1639100000.0
2008-07-10 17:40:00,1.6396,1.64045,1.6395,1.6397,1136900000.0
2008-07-10 17:45:00,1.6397,1.6398,1.6385,1.6392,845700000.0
2008-07-10 17:50:00,1.6392,1.6392,1.6385,1.6388,712900000.0
2008-07-10 17:55:00,1.6388,1.6395,1.6386,1.6391,553600000.0
2008-07-10 18:00:00,1.6392,1.6392,1.6384,1.639,372000000.0
2008-07-10 18:05:00,1.63885,1.6389,1.6381,1.63885,646700000.0
2008-07-10 18:10:00,1.6388,1.63895,1.63825,1.6385,260500000.0
2008-07-10 18:15:00,1.6385,1.6386,1.6377,1.6384,647900000.0
2008-07-10 18:20:00,1.6384,1.6384,1.638,1.6383,180700000.0
2008-07-10 18:25:00,1.6383,1.6392,1.6381,1.6392,757800000.0
2008-07-10 18:30:00,1.6392,1.6395,1.6391,1.6394,497600000.0
2008-07-10 18:35:00,1.63965,1.6402,1.6394,1.6401,202200000.0
2008-07-10 18:40:00,1.6401,1.6401,1.6395,1.6398,309600000.0
2008-07-10 18:45:00,1.6398,1.6411,1.6397,1.6407,994600000.0
2008-07-10 18:50:00,1.6407,1.6411,1.6401,1.6409,792800000.0
2008-07-10 18:55:00,1.6409,1.6409,1.64025,1.6405,283500000.0
2008-07-10 19:00:00,1.6404,1.6406,1.64,1.6402,304800000.0
2008-07-10 19:05:00,1.6403,1.6412,1.6402,1.6408,597100000.0
2008-07-10 19:10:00,1.6407,1.641,1.6403,1.6404,486900000.0
2008-07-10 19:15:00,1.6404,1.6406,1.63995,1.64025,562600000.0
2008-07-10 19:20:00,1.64025,1.6413,1.6402,1.6411,590800000.0
2008-07-10 19:25:00,1.6411,1.6412,1.6404,1.6406,265300000.0
2008-07-10 19:30:00,1.6406,1.6406,1.6401,1.6403,88700000.0
2008-07-10 19:35:00,1.6403,1.6405,1.64,1.6402,315900000.0
2008-07-10 19:40:00,1.6402,1.6405,1.6398,1.6399,320100000.0
2008-07-10 19:45:00,1.6399,1.6401,1.6397,1.6399,264500000.0
2008-07-10 19:50:00,1.6399,1.6401,1.6396,1.6399,415900000.0
2008-07-10 19:55:00,1.6398,1.64,1.6394,1.6396,398900000.0
2008-07-10 20:00:00,1.6396,1.6409,1.6396,1.6408,425000000.0
2008-07-10 20:05:00,1.6408,1.6411,1.6407,1.6409,193600000.0
2008-07-10 20:10:00,1.641,1.6412,1.6407,1.6408,203200000.0
2008-07-10 20:15:00,1.6408,1.6411,1.6403,1.6407,218300000.0
2008-07-10 20:20:00,1.6407,1.6412,1.6407,1.6411,230000000.0
2008-07-10 20:25:00,1.6411,1.6418,1.64045,1.6408,1045200000.0
2008-07-10 20:30:00,1.6408,1.6413,1.6405,1.64065,703900000.0
2008-07-10 20:35:00,1.6406,1.6412,1.6406,1.641,559000000.0
2008-07-10 20:40:00,1.641,1.6416,1.6406,1.6413,475600000.0
2008-07-10 20:45:00,1.64135,1.6416,1.6405,1.6409,753000000.0
2008-07-10 20:50:00,1.6409,1.6412,1.64,1.6401,515100000.0
2008-07-10 20:55:00,1.6401,1.6405,1.6395,1.6404,885900000.0
2008-07-10 21:00:00,1.6404,1.6405,1.6395,1.6395,514700000.0
2008-07-10 21:05:00,1.6394,1.64,1.6393,1.6394,261800000.0
2008-07-10 21:10:00,1.6394,1.6394,1.6389,1.6391,238400000.0
2008-07-10 21:15:00,1.6391,1.6403,1.639,1.6398,278600000.0
2008-07-10 21:20:00,1.63965,1.6399,1.6395,1.6397,276100000.0
2008-07-10 21:25:00,1.6397,1.6402,1.63955,1.6396,271200000.0
2008-07-10 21:30:00,1.6396,1.6407,1.6396,1.64035,309600000.0
2008-07-10 21:35:00,1.64035,1.6408,1.64035,1.6406,130800000.0
2008-07-10 21:40:00,1.64065,1.6414,1.64065,1.6413,438500000.0
2008-07-10 21:45:00,1.6413,1.6414,1.6404,1.6408,309000000.0
2008-07-10 21:50:00,1.6408,1.6411,1.6406,1.6407,271100000.0
2008-07-10 21:55:00,1.6407,1.6408,1.6402,1.6403,132400000.0
2008-07-10 22:00:00,1.6403,1.6407,1.6401,1.64025,99400000.0
2008-07-10 22:05:00,1.6403,1.6408,1.6401,1.64025,315400000.0
2008-07-10 22:10:00,1.64025,1.6407,1.6402,1.6406,153900000.0
2008-07-10 22:15:00,1.64055,1.6406,1.6401,1.64015,202800000.0
2008-07-10 22:20:00,1.64015,1.64025,1.63995,1.63995,279900000.0
2008-07-10 22:25:00,1.64005,1.6402,1.6399,1.64,156100000.0
2008-07-10 22:30:00,1.64,1.6402,1.63975,1.63985,36200000.0
2008-07-10 22:35:00,1.6399,1.64085,1.6399,1.64015,275200000.0
2008-07-10 22:40:00,1.6401,1.6404,1.6397,1.6397,162800000.0
2008-07-10 22:45:00,1.6397,1.6402,1.6396,1.6397,165500000.0
2008-07-10 22:50:00,1.6397,1.64,1.6396,1.64,77000000.0
2008-07-10 22:55:00,1.64,1.6411,1.6396,1.6406,206100000.0
2008-07-10 23:00:00,1.6406,1.6413,1.6405,1.6408,458800000.0
2008-07-10 23:05:00,1.6408,1.64115,1.6398,1.64045,100000000.0
2008-07-10 23:10:00,1.6404,1.6407,1.64025,1.64045,42000000.0
2008-07-10 23:15:00,1.64035,1.6404,1.6396,1.6403,120600000.0
2008-07-10 23:20:00,1.64025,1.6411,1.6397,1.6411,213500000.0
2008-07-10 23:25:00,1.64105,1.6413,1.64075,1.6413,110200000.0
2008-07-10 23:30:00,1.6413,1.64195,1.641,1.6414,306900000.0
2008-07-10 23:35:00,1.6414,1.6417,1.6411,1.6417,227700000.0
2008-07-10 23:40:00,1.6416,1.6421,1.6415,1.6416,72900000.0
2008-07-10 23:45:00,1.6416,1.6416,1.6414,1.6416,33700000.0
2008-07-10 23:50:00,1.6417,1.6417,1.6413,1.6416,33600000.0
2008-07-10 23:55:00,1.6416,1.642,1.6414,1.6414,28800000.0
2008-07-11 00:00:00,1.6414,1.6415,1.6411,1.6412,344000000.0
2008-07-11 00:05:00,1.6413,1.6414,1.6407,1.6407,185100000.0
2008-07-11 00:10:00,1.6408,1.6408,1.6403,1.6406,297900000.0
2008-07-11 00:15:00,1.6406,1.641,1.6402,1.6403,281000000.0
2008-07-11 00:20:00,1.6404,1.6413,1.6404,1.641,88600000.0
2008-07-11 00:25:00,1.6407,1.6415,1.6407,1.6412,202100000.0
2008-07-11 00:30:00,1.6412,1.6414,1.6408,1.6412,352700000.0
2008-07-11 00:35:00,1.6411,1.6414,1.64105,1.6413,95400000.0
2008-07-11 00:40:00,1.6413,1.6414,1.641,1.6412,147400000.0
2008-07-11 00:45:00,1.64125,1.6416,1.641,1.6414,159600000.0
2008-07-11 00:50:00,1.6414,1.6414,1.6411,1.6411,43500000.0
2008-07-11 00:55:00,1.6411,1.6419,1.6409,1.6419,140500000.0
2008-07-11 01:00:00,1.6417,1.6423,1.6417,1.6419,142600000.0
2008-07-11 01:05:00,1.6419,1.6419,1.6415,1.6417,70000000.0
2008-07-11 01:10:00,1.6417,1.6418,1.6408,1.6415,139100000.0
2008-07-11 01:15:00,1.6415,1.6415,1.6408,1.64085,210600000.0
2008-07-11 01:20:00,1.6408,1.6411,1.6407,1.6411,198600000.0
2008-07-11 01:25:00,1.6411,1.6414,1.641,1.6414,87000000.0
2008-07-11 01:30:00,1.6414,1.6414,1.6408,1.6409,218300000.0
2008-07-11 01:35:00,1.641,1.6413,1.6408,1.6412,247900000.0
2008-07-11 01:40:00,1.6412,1.6418,1.6411,1.6412,97800000.0
2008-07-11 01:45:00,1.6412,1.6412,1.641,1.6411,23000000.0
2008-07-11 01:50:00,1.6411,1.6412,1.6409,1.6411,106600000.0
2008-07-11 01:55:00,1.641,1.6414,1.641,1.6414,39900000.0
2008-07-11 02:00:00,1.6414,1.6416,1.6408,1.6415,312500000.0
2008-07-11 02:05:00,1.6415,1.6419,1.6413,1.6414,298400000.0
2008-07-11 02:10:00,1.6415,1.642,1.6414,1.6418,251100000.0
2008-07-11 02:15:00,1.6417,1.6418,1.6414,1.6415,80100000.0
2008-07-11 02:20:00,1.6415,1.6418,1.6413,1.6415,170700000.0
2008-07-11 02:25:00,1.6415,1.6417,1.6414,1.6416,107900000.0
2008-07-11 02:30:00,1.6416,1.6418,1.6413,1.6415,370200000.0
2008-07-11 02:35:00,1.6415,1.6417,1.6414,1.6415,159000000.0
2008-07-11 02:40:00,1.6416,1.6418,1.6416,1.6417,85000000.0
2008-07-11 02:45:00,1.6417,1.642,1.6415,1.6418,101400000.0
2008-07-11 02:50:00,1.6418,1.642,1.6416,1.6417,241100000.0
2008-07-11 02:55:00,1.6417,1.6426,1.6417,1.6423,374700000.0
2008-07-11 03:00:00,1.6423,1.6426,1.6423,1.6425,69100000.0
2008-07-11 03:05:00,1.6425,1.6428,1.6421,1.6427,224600000.0
2008-07-11 03:10:00,1.6426,1.6434,1.6426,1.6434,326000000.0
2008-07-11 03:15:00,1.6434,1.6444,1.6434,1.6435,421400000.0
2008-07-11 03:20:00,1.6435,1.6435,1.6432,1.6433,215000000.0
2008-07-11 03:25:00,1.6433,1.6438,1.643,1.6437,299600000.0
2008-07-11 03:30:00,1.6437,1.6437,1.643,1.6431,322400000.0
2008-07-11 03:35:00,1.6431,1.6433,1.6424,1.643,287700000.0
2008-07-11 03:40:00,1.643,1.6436,1.6429,1.6434,283500000.0
2008-07-11 03:45:00,1.6434,1.6435,1.6433,1.6434,159800000.0
2008-07-11 03:50:00,1.6433,1.6438,1.6433,1.6435,221000000.0
2008-07-11 03:55:00,1.6434,1.6434,1.643,1.6431,151100000.0
2008-07-11 04:00:00,1.6431,1.6433,1.6429,1.6431,315800000.0
2008-07-11 04:05:00,1.6431,1.6433,1.6429,1.6431,151300000.0
2008-07-11 04:10:00,1.6432,1.6433,1.6428,1.6431,77600000.0
2008-07-11 04:15:00,1.643,1.6431,1.6426,1.6428,234800000.0
2008-07-11 04:20:00,1.6428,1.6433,1.6424,1.6432,177800000.0
2008-07-11 04:25:00,1.6432,1.6437,1.643,1.6432,287800000.0
2008-07-11 04:30:00,1.6432,1.6435,1.64285,1.6429,403900000.0
2008-07-11 04:35:00,1.6429,1.643,1.6426,1.6427,209100000.0
2008-07-11 04:40:00,1.6427,1.643,1.6425,1.6428,235300000.0
2008-07-11 04:45:00,1.6428,1.6429,1.6428,1.6428,54200000.0
2008-07-11 04:50:00,1.6428,1.6432,1.6427,1.6431,140400000.0
2008-07-11 04:55:00,1.6431,1.6432,1.6427,1.6429,104700000.0
2008-07-11 05:00:00,1.6429,1.643,1.6428,1.6428,88300000.0
2008-07-11 05:05:00,1.6428,1.6429,1.6423,1.6423,98800000.0
2008-07-11 05:10:00,1.6423,1.6432,1.6422,1.6432,206200000.0
2008-07-11 05:15:00,1.6432,1.6434,1.643,1.6434,330700000.0
2008-07-11 05:20:00,1.6434,1.6434,1.643,1.6433,72100000.0
2008-07-11 05:25:00,1.6433,1.6437,1.6432,1.6433,188400000.0
2008-07-11 05:30:00,1.6433,1.6439,1.6433,1.6435,310000000.0
2008-07-11 05:35:00,1.6437,1.6437,1.6433,1.6434,286200000.0
2008-07-11 05:40:00,1.6434,1.6439,1.6434,1.6436,440500000.0
2008-07-11 05:45:00,1.6436,1.644,1.6436,1.6438,203200000.0
2008-07-11 05:50:00,1.6437,1.644,1.6435,1.644,154400000.0
2008-07-11 05:55:00,1.6439,1.6439,1.6436,1.6438,137900000.0
2008-07-11 06:00:00,1.6438,1.6438,1.6428,1.6428,175700000.0
2008-07-11 06:05:00,1.643,1.643,1.6425,1.6427,415100000.0
2008-07-11 06:10:00,1.6427,1.6428,1.6423,1.6425,174900000.0
2008-07-11 06:15:00,1.6425,1.6425,1.6414,1.6417,697600000.0
2008-07-11 06:20:00,1.6417,1.6426,1.6413,1.642,613600000.0
2008-07-11 06:25:00,1.642,1.6427,1.6417,1.6425,362200000.0
2008-07-11 06:30:00,1.6425,1.6428,1.6421,1.6422,351600000.0
2008-07-11 06:35:00,1.6422,1.6427,1.6421,1.6425,199200000.0
2008-07-11 06:40:00,1.6425,1.6427,1.6418,1.6424,310000000.0
2008-07-11 06:45:00,1.6422,1.6424,1.6419,1.6422,368600000.0
2008-07-11 06:50:00,1.6422,1.6426,1.6421,1.6423,176600000.0
2008-07-11 06:55:00,1.6423,1.6423,1.6419,1.6421,108900000.0
2008-07-11 07:00:00,1.6421,1.6421,1.6416,1.6419,260500000.0
2008-07-11 07:05:00,1.6419,1.6422,1.6419,1.6422,126400000.0
2008-07-11 07:10:00,1.6422,1.6423,1.6418,1.6421,161900000.0
2008-07-11 07:15:00,1.6421,1.6421,1.6416,1.6421,389600000.0
2008-07-11 07:20:00,1.6421,1.6432,1.6421,1.6429,321600000.0
2008-07-11 07:25:00,1.6429,1.6435,1.6428,1.6429,444400000.0
2008-07-11 07:30:00,1.6429,1.6431,1.6424,1.6428,376800000.0
2008-07-11 07:35:00,1.6428,1.6435,1.6427,1.6432,195200000.0
2008-07-11 07:40:00,1.6432,1.6434,1.6428,1.6433,397600000.0
2008-07-11 07:45:00,1.6433,1.6434,1.6427,1.6428,562600000.0
2008-07-11 07:50:00,1.643,1.6432,1.6424,1.6431,159100000.0
2008-07-11 07:55:00,1.6431,1.6436,1.6427,1.6435,262100000.0
2008-07-11 08:00:00,1.6436,1.64365,1.6428,1.6431,730700000.0
2008-07-11 08:05:00,1.6431,1.6433,1.64235,1.6426,518300000.0
2008-07-11 08:10:00,1.6426,1.6427,1.642,1.64245,302300000.0
2008-07-11 08:15:00,1.64245,1.6426,1.6422,1.6424,366500000.0
2008-07-11 08:20:00,1.6424,1.6426,1.642,1.6421,419700000.0
2008-07-11 08:25:00,1.6421,1.6423,1.6418,1.6422,510000000.0
2008-07-11 08:30:00,1.6423,1.6426,1.642,1.6423,401500000.0
2008-07-11 08:35:00,1.6423,1.643,1.6414,1.642,668900000.0
2008-07-11 08:40:00,1.642,1.6422,1.6416,1.6416,468100000.0
2008-07-11 08:45:00,1.6416,1.6429,1.6416,1.642,640800000.0
2008-07-11 08:50:00,1.642,1.6422,1.6416,1.6421,482700000.0
2008-07-11 08:55:00,1.6421,1.6426,1.6417,1.6423,661900000.0
2008-07-11 09:00:00,1.6423,1.6432,1.642,1.6427,1034000000.0
2008-07-11 09:05:00,1.6427,1.6431,1.642,1.6421,853100000.0
2008-07-11 09:10:00,1.6421,1.64245,1.6414,1.6422,931500000.0
2008-07-11 09:15:00,1.6422,1.6424,1.6415,1.6418,967100000.0
2008-07-11 09:20:00,1.6418,1.6419,1.6414,1.6417,442500000.0
2008-07-11 09:25:00,1.6416,1.6417,1.6408,1.6408,543700000.0
2008-07-11 09:30:00,1.6408,1.64125,1.6403,1.6407,598400000.0
2008-07-11 09:35:00,1.6407,1.6409,1.6397,1.6399,600300000.0
2008-07-11 09:40:00,1.6399,1.6404,1.6394,1.64,560100000.0
2008-07-11 09:45:00,1.64,1.6406,1.6399,1.64045,468100000.0
2008-07-11 09:50:00,1.6405,1.641,1.64045,1.6409,493000000.0
2008-07-11 09:55:00,1.6409,1.6416,1.6409,1.6415,632900000.0
2008-07-11 10:00:00,1.6417,1.6417,1.6401,1.6403,678500000.0
2008-07-11 10:05:00,1.6403,1.6404,1.6399,1.6402,381200000.0
2008-07-11 10:10:00,1.6402,1.6405,1.6402,1.6403,192700000.0
2008-07-11 10:15:00,1.6403,1.6405,1.6401,1.6402,390700000.0
2008-07-11 10:20:00,1.6402,1.6405,1.6399,1.6403,408100000.0
2008-07-11 10:25:00,1.6403,1.6405,1.64,1.6402,748300000.0
2008-07-11 10:30:00,1.6402,1.6411,1.6402,1.6404,521400000.0
2008-07-11 10:35:00,1.6404,1.6414,1.6402,1.6413,707600000.0
2008-07-11 10:40:00,1.6413,1.6414,1.6403,1.6411,705300000.0
2008-07-11 10:45:00,1.6411,1.6413,1.6406,1.641,372200000.0
2008-07-11 10:50:00,1.641,1.6412,1.6409,1.6411,226500000.0
2008-07-11 10:55:00,1.6411,1.6413,1.6407,1.6409,324600000.0
2008-07-11 11:00:00,1.6409,1.6409,1.6403,1.6407,500000000.0
2008-07-11 11:05:00,1.6407,1.6408,1.6403,1.6405,744200000.0
2008-07-11 11:10:00,1.6405,1.641,1.6403,1.6408,432200000.0
2008-07-11 11:15:00,1.6408,1.6412,1.6403,1.6407,414000000.0
2008-07-11 11:20:00,1.6405,1.6408,1.6404,1.6406,481400000.0
2008-07-11 11:25:00,1.6406,1.64095,1.6402,1.64085,546300000.0
2008-07-11 11:30:00,1.6408,1.6417,1.64055,1.6409,974600000.0
2008-07-11 11:35:00,1.6409,1.6413,1.6405,1.6411,940100000.0
2008-07-11 11:40:00,1.6411,1.6416,1.6408,1.6412,641200000.0
2008-07-11 11:45:00,1.6412,1.6421,1.641,1.6421,595200000.0
2008-07-11 11:50:00,1.6421,1.6421,1.6415,1.6419,1043700000.0
2008-07-11 11:55:00,1.6419,1.6429,1.6414,1.6416,1061900000.0
2008-07-11 12:00:00,1.6417,1.6421,1.64105,1.6416,1690700000.0
2008-07-11 12:05:00,1.6416,1.6422,1.6414,1.6421,960100000.0
2008-07-11 12:10:00,1.6421,1.643,1.6417,1.642,1058900000.0
2008-07-11 12:15:00,1.642,1.6422,1.6413,1.6416,886900000.0
2008-07-11 12:20:00,1.6416,1.6418,1.64115,1.6413,575200000.0
2008-07-11 12:25:00,1.6413,1.6415,1.64075,1.6409,997500000.0
2008-07-11 12:30:00,1.6409,1.6425,1.6409,1.6421,1143500000.0
2008-07-11 12:35:00,1.6421,1.6424,1.6412,1.6417,552400000.0
2008-07-11 12:40:00,1.6417,1.64185,1.641,1.6413,626800000.0
2008-07-11 12:45:00,1.6413,1.64275,1.6413,1.6424,1252600000.0
2008-07-11 12:50:00,1.6423,1.6423,1.6413,1.6416,652400000.0
2008-07-11 12:55:00,1.6416,1.6418,1.6413,1.6418,669400000.0
2008-07-11 13:00:00,1.64175,1.6428,1.6417,1.6425,848900000.0
2008-07-11 13:05:00,1.6425,1.6428,1.6423,1.6426,739500000.0
2008-07-11 13:10:00,1.6426,1.6428,1.6421,1.6423,1283400000.0
2008-07-11 13:15:00,1.6423,1.6424,1.64095,1.64125,1417100000.0
2008-07-11 13:20:00,1.6413,1.6416,1.6407,1.641,939700000.0
2008-07-11 13:25:00,1.641,1.64215,1.641,1.6414,807300000.0
2008-07-11 13:30:00,1.6412,1.6416,1.6403,1.641,897900000.0
2008-07-11 13:35:00,1.641,1.6416,1.6406,1.6413,1072400000.0
2008-07-11 13:40:00,1.64135,1.642,1.6411,1.6417,1267600000.0
2008-07-11 13:45:00,1.64155,1.6425,1.6412,1.64235,2048900000.0
2008-07-11 13:50:00,1.64235,1.64255,1.6414,1.6417,1058100000.0
2008-07-11 13:55:00,1.6418,1.642,1.6403,1.6404,1262900000.0
2008-07-11 14:00:00,1.6405,1.6421,1.64035,1.6417,1304800000.0
2008-07-11 14:05:00,1.6417,1.6421,1.6411,1.6412,1113000000.0
2008-07-11 14:10:00,1.6413,1.6428,1.64125,1.6427,1190200000.0
2008-07-11 14:15:00,1.6426,1.6426,1.6414,1.64175,1681900000.0
2008-07-11 14:20:00,1.64175,1.6421,1.6404,1.6417,1753600000.0
2008-07-11 14:25:00,1.6417,1.6421,1.6392,1.6395,1768300000.0
2008-07-11 14:30:00,1.6394,1.6412,1.6384,1.641,1953300000.0
2008-07-11 14:35:00,1.641,1.6418,1.6404,1.64055,1613200000.0
2008-07-11 14:40:00,1.6406,1.6411,1.6401,1.6405,1455600000.0
2008-07-11 14:45:00,1.6406,1.6413,1.64,1.6411,1505600000.0
2008-07-11 14:50:00,1.6411,1.6414,1.6406,1.641,1124300000.0
2008-07-11 14:55:00,1.641,1.6415,1.6405,1.6413,1604500000.0
2008-07-11 15:00:00,1.6414,1.6423,1.64075,1.642,1782400000.0
2008-07-11 15:05:00,1.64205,1.64225,1.6409,1.6413,1607000000.0
2008-07-11 15:10:00,1.6413,1.6426,1.6408,1.6422,1339300000.0
2008-07-11 15:15:00,1.6422,1.6442,1.6421,1.6441,1746500000.0
2008-07-11 15:20:00,1.64415,1.6447,1.6438,1.6446,2147900000.0
2008-07-11 15:25:00,1.6446,1.6448,1.6427,1.643,2538100002.0
2008-07-11 15:30:00,1.6428,1.64325,1.6417,1.6427,1749600001.0
2008-07-11 15:35:00,1.6426,1.643,1.64115,1.6423,1831700000.0
2008-07-11 15:40:00,1.6422,1.643,1.6412,1.6416,2118900000.0
2008-07-11 15:45:00,1.6414,1.6432,1.6409,1.6427,2007100000.0
2008-07-11 15:50:00,1.6428,1.6429,1.6405,1.64055,1981200000.0
2008-07-11 15:55:00,1.6404,1.6416,1.6399,1.6407,1936900000.0
2008-07-11 16:00:00,1.6407,1.64115,1.6398,1.64025,1755100000.0
2008-07-11 16:05:00,1.64025,1.6413,1.6396,1.6398,2135800000.0
2008-07-11 16:10:00,1.6398,1.6403,1.63875,1.6394,1904800000.0
2008-07-11 16:15:00,1.6394,1.6409,1.6391,1.6405,1521900000.0
2008-07-11 16:20:00,1.6405,1.6416,1.64,1.6415,1563300000.0
2008-07-11 16:25:00,1.6416,1.6424,1.6403,1.6404,2189500005.0
2008-07-11 16:30:00,1.6405,1.6407,1.6388,1.6401,1848800001.0
2008-07-11 16:35:00,1.6401,1.6409,1.63955,1.6404,1546200000.0
2008-07-11 16:40:00,1.6404,1.6412,1.6397,1.6408,1685800003.0
2008-07-11 16:45:00,1.6408,1.641,1.6397,1.6408,1485600000.0
2008-07-11 16:50:00,1.6408,1.6417,1.6405,1.6408,1612300000.0
2008-07-11 16:55:00,1.64075,1.6437,1.6403,1.6429,1763900000.0
2008-07-11 17:00:00,1.643,1.6432,1.6419,1.6425,1538400000.0
2008-07-11 17:05:00,1.6425,1.6433,1.6421,1.6424,1928100000.0
2008-07-11 17:10:00,1.64245,1.643,1.6417,1.64265,1827500000.0
2008-07-11 17:15:00,1.64265,1.64295,1.6415,1.6415,1821000000.0
2008-07-11 17:20:00,1.6414,1.6423,1.6412,1.64185,1157300000.0
2008-07-11 17:25:00,1.64185,1.6424,1.6414,1.6417,1452600000.0
2008-07-11 17:30:00,1.6417,1.6432,1.6415,1.6429,1800100000.0
2008-07-11 17:35:00,1.6429,1.6437,1.6422,1.6424,1157300000.0
2008-07-11 17:40:00,1.6424,1.6429,1.642,1.6422,726000000.0
2008-07-11 17:45:00,1.6422,1.6429,1.642,1.6427,555300000.0
2008-07-11 17:50:00,1.6427,1.6432,1.6424,1.6432,497800000.0
2008-07-11 17:55:00,1.6432,1.6434,1.6421,1.6434,896900000.0
2008-07-11 18:00:00,1.6434,1.6435,1.6428,1.6432,1059800000.0
2008-07-11 18:05:00,1.6432,1.644,1.6431,1.6438,998000000.0
2008-07-11 18:10:00,1.6438,1.644,1.64315,1.6435,902000000.0
2008-07-11 18:15:00,1.6435,1.6447,1.6435,1.6442,887700000.0
2008-07-11 18:20:00,1.6442,1.6453,1.644,1.6445,1222900000.0
2008-07-11 18:25:00,1.6446,1.6448,1.6441,1.6444,482100000.0
2008-07-11 18:30:00,1.6444,1.6451,1.6444,1.6448,616200000.0
2008-07-11 18:35:00,1.6448,1.6451,1.6448,1.6449,444800000.0
2008-07-11 18:40:00,1.6449,1.645,1.6439,1.6446,474800000.0
2008-07-11 18:45:00,1.64455,1.645,1.644,1.6449,589500000.0
2008-07-11 18:50:00,1.6449,1.6451,1.6442,1.6445,335300000.0
2008-07-11 18:55:00,1.6445,1.6448,1.644,1.6443,709100000.0
2008-07-11 19:00:00,1.6443,1.6443,1.6432,1.6435,625700000.0
2008-07-11 19:05:00,1.6434,1.6438,1.643,1.6436,520300000.0
2008-07-11 19:10:00,1.6435,1.6446,1.6435,1.6444,756100000.0
2008-07-11 19:15:00,1.6443,1.645,1.6442,1.6448,356500000.0
2008-07-11 19:20:00,1.6448,1.6451,1.6443,1.6448,650200000.0
2008-07-11 19:25:00,1.6448,1.6453,1.6447,1.6452,271400000.0
2008-07-11 19:30:00,1.6452,1.6456,1.64475,1.645,631500000.0
2008-07-11 19:35:00,1.645,1.645,1.6442,1.6445,571400000.0
2008-07-11 19:40:00,1.6445,1.6448,1.6441,1.6446,535100000.0
2008-07-11 19:45:00,1.6447,1.6452,1.6447,1.6451,320900000.0
2008-07-11 19:50:00,1.6451,1.6453,1.6449,1.6449,288200000.0
2008-07-11 19:55:00,1.6449,1.6454,1.6448,1.6454,424400000.0
2008-07-11 20:00:00,1.6454,1.6454,1.6446,1.6446,559100000.0
2008-07-11 20:05:00,1.6446,1.6448,1.6442,1.6444,374500000.0
2008-07-11 20:10:00,1.6444,1.6448,1.6444,1.6447,393800000.0
2008-07-11 20:15:00,1.6447,1.6459,1.6445,1.6459,375100000.0
2008-07-11 20:20:00,1.6459,1.6459,1.6449,1.6455,1004100000.0
2008-07-11 20:25:00,1.6454,1.64545,1.6449,1.64545,695900000.0
2008-07-11 20:30:00,1.64545,1.64605,1.6452,1.64595,704000000.0
2008-07-11 20:35:00,1.6459,1.6462,1.6455,1.6459,668700000.0
2008-07-11 20:40:00,1.6459,1.6464,1.6458,1.6463,710200000.0
2008-07-11 20:45:00,1.6463,1.6468,1.6454,1.6457,1837600000.0
2008-07-11 20:50:00,1.6457,1.647,1.6455,1.6465,1133000000.0
2008-07-11 20:55:00,1.6465,1.6475,1.6461,1.647,1369300000.0
2008-07-11 21:00:00,1.647,1.6478,1.64595,1.646,877600000.0
2008-07-11 21:05:00,1.64595,1.64825,1.6459,1.6472,982600000.0
2008-07-11 21:10:00,1.6472,1.6484,1.6472,1.648,591400000.0
2008-07-11 21:15:00,1.648,1.6485,1.6479,1.6484,378700000.0
2008-07-11 21:20:00,1.6484,1.6488,1.6477,1.6484,354300000.0
2008-07-11 21:25:00,1.6484,1.6485,1.64775,1.6483,561600000.0
2008-07-11 21:30:00,1.6482,1.6489,1.648,1.6485,526800000.0
2008-07-11 21:35:00,1.6485,1.6494,1.6485,1.6493,305800000.0
2008-07-11 21:40:00,1.6493,1.6494,1.6486,1.6487,405900000.0
2008-07-11 21:45:00,1.6487,1.6495,1.64835,1.64925,569900000.0
2008-07-11 21:50:00,1.6492,1.6493,1.648,1.648,344500000.0
2008-07-11 21:55:00,1.648,1.6489,1.64775,1.6488,589800000.0
2008-07-11 22:00:00,1.6488,1.6492,1.648,1.64885,527800000.0
2008-07-11 22:05:00,1.6489,1.6489,1.6485,1.6488,169000000.0
2008-07-11 22:10:00,1.6488,1.6491,1.6485,1.6486,128400000.0
2008-07-11 22:15:00,1.6486,1.6498,1.6479,1.64905,843400000.0
2008-07-11 22:20:00,1.6492,1.64995,1.6484,1.6484,521800000.0
2008-07-11 22:25:00,1.6484,1.6488,1.6482,1.6484,146200000.0
2008-07-11 22:30:00,1.6485,1.6492,1.6484,1.6487,74800000.0
2008-07-11 22:35:00,1.6487,1.6494,1.6484,1.6486,195400000.0
2008-07-11 22:40:00,1.6486,1.649,1.6484,1.6487,256900000.0
2008-07-11 22:45:00,1.6486,1.6489,1.6483,1.6483,243100000.0
2008-07-11 22:50:00,1.6483,1.6483,1.6478,1.648,121800000.0
2008-07-11 22:55:00,1.6479,1.6492,1.6478,1.6486,80200000.0
2008-07-13 23:05:00,1.6438,1.644,1.6436,1.644,115200000.0
2008-07-13 23:10:00,1.6441,1.6446,1.6433,1.6436,361800000.0
2008-07-13 23:15:00,1.6436,1.6449,1.6432,1.6445,189200000.0
2008-07-13 23:20:00,1.6444,1.6445,1.6433,1.6444,91300000.0
2008-07-13 23:25:00,1.6447,1.6447,1.6443,1.6444,82000000.0
2008-07-13 23:30:00,1.6444,1.6449,1.6443,1.6446,146800000.0
2008-07-13 23:35:00,1.6445,1.6449,1.6444,1.6447,96900000.0
2008-07-13 23:40:00,1.6449,1.645,1.6439,1.6447,243500000.0
2008-07-13 23:45:00,1.6448,1.6448,1.6445,1.6445,20000000.0
2008-07-13 23:50:00,1.6445,1.6446,1.6439,1.6445,424600000.0
2008-07-13 23:55:00,1.6445,1.6448,1.6439,1.6448,561700000.0
2008-07-14 00:00:00,1.6448,1.6453,1.6427,1.6432,1722900000.0
2008-07-14 00:05:00,1.6432,1.6443,1.6429,1.6438,1562200000.0
2008-07-14 00:10:00,1.6439,1.6448,1.6437,1.6448,1605600000.0
2008-07-14 00:15:00,1.6447,1.6447,1.6437,1.6445,1241900000.0
2008-07-14 00:20:00,1.6443,1.6445,1.6429,1.6436,969700000.0
2008-07-14 00:25:00,1.6436,1.6447,1.6428,1.6445,2449400000.0
2008-07-14 00:30:00,1.6447,1.6449,1.6437,1.6449,893400000.0
2008-07-14 00:35:00,1.6449,1.6454,1.6442,1.6452,820600000.0
2008-07-14 00:40:00,1.6453,1.6462,1.6449,1.6449,225600000.0
2008-07-14 00:45:00,1.6451,1.6453,1.644,1.6441,465300000.0
2008-07-14 00:50:00,1.6442,1.6446,1.6437,1.6442,377800000.0
2008-07-14 00:55:00,1.6442,1.6449,1.6437,1.6437,240200000.0
2008-07-14 01:00:00,1.6437,1.6449,1.6437,1.644,223000000.0
2008-07-14 01:05:00,1.6442,1.6449,1.6438,1.6447,271000000.0
2008-07-14 01:10:00,1.6447,1.6448,1.6431,1.644,465800000.0
2008-07-14 01:15:00,1.644,1.6442,1.6434,1.6435,501200000.0
2008-07-14 01:20:00,1.6435,1.644,1.6429,1.6436,344000000.0
2008-07-14 01:25:00,1.6437,1.6445,1.6436,1.6445,458300000.0
2008-07-14 01:30:00,1.6443,1.6445,1.6442,1.6442,141600000.0
2008-07-14 01:35:00,1.6443,1.6445,1.644,1.6444,176400000.0
2008-07-14 01:40:00,1.6444,1.6457,1.6444,1.6451,964200000.0
2008-07-14 01:45:00,1.6451,1.64565,1.645,1.64535,718800000.0
2008-07-14 01:50:00,1.6453,1.6456,1.6446,1.6447,380100000.0
2008-07-14 01:55:00,1.6447,1.6448,1.6428,1.64315,619700000.0
2008-07-14 02:00:00,1.6432,1.6436,1.6427,1.6432,519300000.0
2008-07-14 02:05:00,1.6432,1.6434,1.6426,1.6431,466200000.0
2008-07-14 02:10:00,1.6431,1.6437,1.6424,1.643,425500000.0
2008-07-14 02:15:00,1.643,1.6436,1.6424,1.6427,844200000.0
2008-07-14 02:20:00,1.6427,1.6433,1.6424,1.6424,585000000.0
2008-07-14 02:25:00,1.6425,1.6428,1.6422,1.6424,726700000.0
2008-07-14 02:30:00,1.6424,1.6433,1.6424,1.6429,693700000.0
2008-07-14 02:35:00,1.64285,1.6433,1.6425,1.6429,130800000.0
2008-07-14 02:40:00,1.643,1.6433,1.6427,1.643,759600000.0
2008-07-14 02:45:00,1.643,1.6436,1.64245,1.6433,344800000.0
2008-07-14 02:50:00,1.6434,1.6438,1.6431,1.6438,258800000.0
2008-07-14 02:55:00,1.6439,1.644,1.6431,1.6431,365100000.0
2008-07-14 03:00:00,1.6431,1.6436,1.6429,1.6432,192400000.0
2008-07-14 03:05:00,1.6432,1.6438,1.6432,1.6438,208600000.0
2008-07-14 03:10:00,1.6439,1.6442,1.6436,1.6442,181700000.0
2008-07-14 03:15:00,1.6443,1.6444,1.64335,1.6435,330300000.0
2008-07-14 03:20:00,1.6435,1.6436,1.6432,1.6433,198500000.0
2008-07-14 03:25:00,1.6433,1.6436,1.643,1.6436,200300000.0
2008-07-14 03:30:00,1.6436,1.644,1.6432,1.6435,345800000.0
2008-07-14 03:35:00,1.6436,1.6438,1.6432,1.6433,438500000.0
2008-07-14 03:40:00,1.6435,1.6439,1.6432,1.6433,368200000.0
2008-07-14 03:45:00,1.6433,1.6437,1.6432,1.6433,296700000.0
2008-07-14 03:50:00,1.6433,1.6437,1.6432,1.6437,128400000.0
2008-07-14 03:55:00,1.6437,1.6438,1.6436,1.6437,80000000.0
2008-07-14 04:00:00,1.6437,1.6438,1.6434,1.6435,295700000.0
2008-07-14 04:05:00,1.6435,1.6435,1.6434,1.6434,60400000.0
2008-07-14 04:10:00,1.6434,1.6436,1.6432,1.6435,230500000.0
2008-07-14 04:15:00,1.6435,1.6437,1.6431,1.6431,357100000.0
2008-07-14 04:20:00,1.6431,1.6431,1.6424,1.6427,224200000.0
2008-07-14 04:25:00,1.6427,1.6432,1.6424,1.643,276300000.0
2008-07-14 04:30:00,1.643,1.6432,1.6425,1.6425,321100000.0
2008-07-14 04:35:00,1.6426,1.6429,1.6423,1.6429,135300000.0
2008-07-14 04:40:00,1.6429,1.6431,1.6426,1.6427,569900000.0
2008-07-14 04:45:00,1.6427,1.643,1.6425,1.643,205200000.0
2008-07-14 04:50:00,1.643,1.6434,1.6426,1.643,529900000.0
2008-07-14 04:55:00,1.6431,1.6435,1.6429,1.643,260400000.0
2008-07-14 05:00:00,1.6431,1.6432,1.6427,1.6427,82900000.0
2008-07-14 05:05:00,1.6428,1.643,1.6423,1.6428,369400000.0
2008-07-14 05:10:00,1.6429,1.6431,1.6425,1.6431,219600000.0
2008-07-14 05:15:00,1.6431,1.6431,1.6423,1.6424,229300000.0
2008-07-14 05:20:00,1.6423,1.6427,1.6423,1.6425,174200000.0
2008-07-14 05:25:00,1.6425,1.6428,1.6421,1.6425,221300000.0
2008-07-14 05:30:00,1.6424,1.6427,1.6423,1.6424,91900000.0
2008-07-14 05:35:00,1.6424,1.6424,1.6419,1.6422,389100000.0
2008-07-14 05:40:00,1.6422,1.6423,1.6417,1.6418,111000000.0
2008-07-14 05:45:00,1.6418,1.6422,1.6418,1.6421,262800000.0
2008-07-14 05:50:00,1.6421,1.6422,1.6418,1.6419,254000000.0
2008-07-14 05:55:00,1.6419,1.6422,1.6418,1.6421,82400000.0
2008-07-14 06:00:00,1.6421,1.6425,1.6418,1.6418,207300000.0
2008-07-14 06:05:00,1.6418,1.6424,1.6418,1.6422,97900000.0
2008-07-14 06:10:00,1.6422,1.6423,1.6417,1.6422,163800000.0
2008-07-14 06:15:00,1.6422,1.6426,1.6417,1.6422,258600000.0
2008-07-14 06:20:00,1.6422,1.6426,1.64205,1.6422,386200000.0
2008-07-14 06:25:00,1.6422,1.6427,1.6421,1.6424,210900000.0
2008-07-14 06:30:00,1.6424,1.6427,1.6422,1.6423,452700000.0
2008-07-14 06:35:00,1.6423,1.6429,1.6423,1.6428,169900000.0
2008-07-14 06:40:00,1.6428,1.6429,1.6418,1.642,194600000.0
2008-07-14 06:45:00,1.642,1.6422,1.6418,1.6421,152300000.0
2008-07-14 06:50:00,1.6421,1.6423,1.6418,1.6421,219300000.0
2008-07-14 06:55:00,1.6421,1.6424,1.6419,1.642,214800000.0
2008-07-14 07:00:00,1.64195,1.6424,1.6419,1.6419,202100000.0
2008-07-14 07:05:00,1.6419,1.6423,1.6418,1.6418,227300000.0
2008-07-14 07:10:00,1.6418,1.6419,1.6413,1.6415,350300000.0
2008-07-14 07:15:00,1.6415,1.6417,1.641,1.6411,872400000.0
2008-07-14 07:20:00,1.641,1.6412,1.6404,1.6411,591900000.0
2008-07-14 07:25:00,1.6411,1.6412,1.64,1.6403,278400000.0
2008-07-14 07:30:00,1.6402,1.6408,1.64,1.6405,435100000.0
2008-07-14 07:35:00,1.6404,1.641,1.6395,1.6398,534900000.0
2008-07-14 07:40:00,1.6398,1.6408,1.6397,1.6405,508300000.0
2008-07-14 07:45:00,1.6405,1.6407,1.6395,1.6397,478600000.0
2008-07-14 07:50:00,1.6397,1.6404,1.6397,1.6403,335300000.0
2008-07-14 07:55:00,1.6403,1.6408,1.64,1.6405,338900000.0
2008-07-14 08:00:00,1.6405,1.6405,1.6392,1.6399,502000000.0
2008-07-14 08:05:00,1.6399,1.6402,1.6397,1.6399,338400000.0
2008-07-14 08:10:00,1.6399,1.6405,1.6398,1.6399,332000000.0
2008-07-14 08:15:00,1.64,1.6407,1.6397,1.6403,959900000.0
2008-07-14 08:20:00,1.6402,1.6408,1.6402,1.6407,421600000.0
2008-07-14 08:25:00,1.6408,1.64095,1.6406,1.6406,363000000.0
2008-07-14 08:30:00,1.6405,1.6416,1.6404,1.6416,981900000.0
2008-07-14 08:35:00,1.6416,1.6419,1.6402,1.64155,1564400000.0
2008-07-14 08:40:00,1.6415,1.6419,1.6405,1.6409,960200000.0
2008-07-14 08:45:00,1.6409,1.6409,1.6397,1.6399,1208100000.0
2008-07-14 08:50:00,1.6399,1.6404,1.6397,1.6404,1042200000.0
2008-07-14 08:55:00,1.64035,1.64045,1.6389,1.6397,1707100000.0
2008-07-14 09:00:00,1.6398,1.6399,1.6383,1.6389,2051500000.0
2008-07-14 09:05:00,1.6389,1.6398,1.6387,1.6395,1407500000.0
2008-07-14 09:10:00,1.6395,1.64025,1.6393,1.6399,1284500000.0
2008-07-14 09:15:00,1.6398,1.64085,1.6396,1.6407,2067400000.0
2008-07-14 09:20:00,1.64075,1.64125,1.6402,1.6403,1416400000.0
2008-07-14 09:25:00,1.6403,1.64095,1.64025,1.6405,1333900000.0
2008-07-14 09:30:00,1.64045,1.6414,1.64045,1.6408,1037000000.0
2008-07-14 09:35:00,1.64085,1.64125,1.6405,1.64095,814700000.0
2008-07-14 09:40:00,1.6409,1.64145,1.6402,1.6406,1108200000.0
2008-07-14 09:45:00,1.6408,1.64135,1.64,1.6412,1221500000.0
2008-07-14 09:50:00,1.64135,1.64165,1.6405,1.6408,1550600000.0
2008-07-14 09:55:00,1.6408,1.6412,1.6402,1.6409,1183200000.0
2008-07-14 10:00:00,1.6409,1.64095,1.6398,1.64,1562100000.0
2008-07-14 10:05:00,1.6399,1.64025,1.6385,1.6388,1507800000.0
2008-07-14 10:10:00,1.6387,1.6387,1.6375,1.6381,1350800000.0
2008-07-14 10:15:00,1.6381,1.6382,1.6375,1.6379,1092100000.0
2008-07-14 10:20:00,1.6379,1.6395,1.6379,1.6394,574000000.0
2008-07-14 10:25:00,1.6394,1.6399,1.6387,1.6395,489700000.0
2008-07-14 10:30:00,1.6396,1.6407,1.6393,1.6406,747400000.0
2008-07-14 10:35:00,1.6406,1.6406,1.6395,1.6398,427300000.0
2008-07-14 10:40:00,1.6398,1.6402,1.6393,1.6401,696400000.0
2008-07-14 10:45:00,1.6401,1.6402,1.6393,1.6399,499800000.0
2008-07-14 10:50:00,1.6399,1.6401,1.6386,1.6395,955600000.0
2008-07-14 10:55:00,1.6395,1.6412,1.6393,1.6406,1153000000.0
2008-07-14 11:00:00,1.6406,1.6415,1.64035,1.6409,1433500000.0
2008-07-14 11:05:00,1.6409,1.6409,1.6395,1.6395,558100000.0
2008-07-14 11:10:00,1.6395,1.6399,1.6387,1.6389,741700000.0
2008-07-14 11:15:00,1.6389,1.6392,1.6385,1.6385,1709900000.0
2008-07-14 11:20:00,1.6386,1.6389,1.6384,1.6387,489100000.0
2008-07-14 11:25:00,1.6387,1.639,1.6382,1.6385,744900000.0
2008-07-14 11:30:00,1.6385,1.6388,1.6383,1.6386,429200000.0
2008-07-14 11:35:00,1.6386,1.6389,1.6385,1.6388,442200000.0
2008-07-14 11:40:00,1.6388,1.6394,1.6384,1.6393,612100000.0
2008-07-14 11:45:00,1.63925,1.6398,1.6391,1.6394,724800000.0
2008-07-14 11:50:00,1.6393,1.6394,1.6386,1.6386,355100000.0
2008-07-14 11:55:00,1.6386,1.6388,1.6379,1.6383,598700000.0
2008-07-14 12:00:00,1.6383,1.6383,1.6375,1.638,646200000.0
2008-07-14 12:05:00,1.638,1.6385,1.6374,1.6377,375600001.0
2008-07-14 12:10:00,1.6377,1.6384,1.6377,1.638,762400000.0
2008-07-14 12:15:00,1.638,1.6383,1.6377,1.638,318300000.0
2008-07-14 12:20:00,1.638,1.639,1.6374,1.6389,1175200000.0
2008-07-14 12:25:00,1.6388,1.6394,1.6377,1.638,1350500000.0
2008-07-14 12:30:00,1.6379,1.6382,1.6377,1.63775,1056100000.0
2008-07-14 12:35:00,1.6379,1.638,1.6373,1.6379,252600000.0
2008-07-14 12:40:00,1.6379,1.6382,1.6367,1.6369,758300000.0
2008-07-14 12:45:00,1.6369,1.6371,1.6364,1.6369,369300000.0
2008-07-14 12:50:00,1.6369,1.6374,1.6367,1.6374,588900000.0
2008-07-14 12:55:00,1.6374,1.6378,1.6369,1.6369,666200000.0
2008-07-14 13:00:00,1.6369,1.63745,1.6366,1.63715,1033000000.0
2008-07-14 13:05:00,1.63715,1.6373,1.6365,1.6371,1426100000.0
2008-07-14 13:10:00,1.637,1.6373,1.6367,1.6369,710500000.0
2008-07-14 13:15:00,1.6369,1.6375,1.6364,1.6371,756800000.0
2008-07-14 13:20:00,1.6371,1.6372,1.6363,1.637,959000000.0
2008-07-14 13:25:00,1.637,1.6372,1.6363,1.6368,371900000.0
2008-07-14 13:30:00,1.6366,1.6371,1.636,1.6369,454300000.0
2008-07-14 13:35:00,1.63685,1.637,1.636,1.6367,1152500000.0
2008-07-14 13:40:00,1.6365,1.6372,1.6361,1.6362,673900000.0
2008-07-14 13:45:00,1.6362,1.6366,1.636,1.6364,644300000.0
2008-07-14 13:50:00,1.6365,1.6368,1.6359,1.6365,571800000.0
2008-07-14 13:55:00,1.6366,1.6366,1.6358,1.6362,718500000.0
2008-07-14 14:00:00,1.6362,1.6372,1.6362,1.637,1000600000.0
2008-07-14 14:05:00,1.637,1.6372,1.6368,1.637,339900000.0
2008-07-14 14:10:00,1.637,1.6372,1.6365,1.6368,891400000.0
2008-07-14 14:15:00,1.6368,1.6373,1.63655,1.6367,1308700000.0
2008-07-14 14:20:00,1.6367,1.63695,1.63635,1.6368,2151900000.0
2008-07-14 14:25:00,1.63675,1.63685,1.6354,1.63575,1226800000.0
2008-07-14 14:30:00,1.63575,1.6361,1.6353,1.6359,778800000.0
2008-07-14 14:35:00,1.6359,1.636,1.6353,1.6355,725300000.0
2008-07-14 14:40:00,1.6355,1.6358,1.6351,1.6356,829600000.0
2008-07-14 14:45:00,1.6356,1.636,1.6347,1.635,892500000.0
2008-07-14 14:50:00,1.635,1.6354,1.6347,1.6349,696100000.0
2008-07-14 14:55:00,1.6349,1.6356,1.6344,1.6356,1431900000.0
2008-07-14 15:00:00,1.6356,1.6357,1.6347,1.6347,1480500000.0
2008-07-14 15:05:00,1.6347,1.635,1.6341,1.6347,954300000.0
2008-07-14 15:10:00,1.6347,1.6347,1.6339,1.6347,702800000.0
2008-07-14 15:15:00,1.6347,1.6347,1.634,1.6341,474600000.0
2008-07-14 15:20:00,1.6341,1.6347,1.6337,1.634,947400000.0
2008-07-14 15:25:00,1.634,1.6342,1.63365,1.6341,747900000.0
2008-07-14 15:30:00,1.6341,1.6344,1.6334,1.6342,1249600000.0
2008-07-14 15:35:00,1.6342,1.6355,1.6341,1.6353,1045600000.0
2008-07-14 15:40:00,1.6353,1.63625,1.6349,1.6355,2302400000.0
2008-07-14 15:45:00,1.6355,1.636,1.6353,1.6354,1453400000.0
2008-07-14 15:50:00,1.6353,1.6368,1.6351,1.6359,1490100000.0
2008-07-14 15:55:00,1.6359,1.637,1.6356,1.6367,2189400000.0
2008-07-14 16:00:00,1.6367,1.6381,1.6365,1.638,2010900000.0
2008-07-14 16:05:00,1.638,1.639,1.6372,1.6375,1932800000.0
2008-07-14 16:10:00,1.6376,1.6381,1.6363,1.63655,1649100000.0
2008-07-14 16:15:00,1.6365,1.63675,1.636,1.6364,1298200000.0
2008-07-14 16:20:00,1.6363,1.6371,1.6362,1.637,1393000000.0
2008-07-14 16:25:00,1.637,1.6381,1.6367,1.6374,1369100000.0
2008-07-14 16:30:00,1.63745,1.6375,1.6364,1.63725,1845200000.0
2008-07-14 16:35:00,1.6372,1.6377,1.6369,1.6373,1112500000.0
2008-07-14 16:40:00,1.6373,1.6385,1.637,1.6378,718600000.0
2008-07-14 16:45:00,1.6378,1.638,1.6371,1.6373,1776900000.0
2008-07-14 16:50:00,1.6373,1.63735,1.6358,1.6361,1643900000.0
2008-07-14 16:55:00,1.6361,1.6364,1.6354,1.636,828400000.0
2008-07-14 17:00:00,1.636,1.6372,1.6358,1.6371,743400000.0
2008-07-14 17:05:00,1.6371,1.6372,1.6366,1.6369,743100000.0
2008-07-14 17:10:00,1.6369,1.6374,1.63625,1.6363,1704300000.0
2008-07-14 17:15:00,1.6363,1.6369,1.636,1.6362,1329500000.0
2008-07-14 17:20:00,1.6362,1.6366,1.6359,1.6364,1024900000.0
2008-07-14 17:25:00,1.6364,1.6373,1.636,1.63605,977000000.0
2008-07-14 17:30:00,1.636,1.6367,1.6359,1.6362,1020000000.0
2008-07-14 17:35:00,1.6361,1.637,1.6359,1.6369,598400000.0
2008-07-14 17:40:00,1.6368,1.6372,1.6361,1.6368,1033500000.0
2008-07-14 17:45:00,1.6368,1.6375,1.6366,1.6372,717300000.0
2008-07-14 17:50:00,1.6371,1.6377,1.637,1.6372,416700000.0
2008-07-14 17:55:00,1.6372,1.6379,1.6368,1.637,891600000.0
2008-07-14 18:00:00,1.637,1.6374,1.6353,1.6356,920000000.0
2008-07-14 18:05:00,1.6357,1.6361,1.6349,1.6359,884800000.0
2008-07-14 18:10:00,1.6359,1.6366,1.6358,1.636,527100000.0
2008-07-14 18:15:00,1.636,1.6366,1.6354,1.6357,725400000.0
2008-07-14 18:20:00,1.6358,1.636,1.6355,1.6359,390000000.0
2008-07-14 18:25:00,1.6359,1.6363,1.6357,1.6358,450700000.0
2008-07-14 18:30:00,1.6358,1.6373,1.6356,1.6371,663700000.0
2008-07-14 18:35:00,1.6371,1.6378,1.637,1.6376,424300000.0
2008-07-14 18:40:00,1.6376,1.6379,1.6371,1.6372,384100000.0
2008-07-14 18:45:00,1.6372,1.6381,1.637,1.6378,547200000.0
2008-07-14 18:50:00,1.6378,1.6383,1.6377,1.6379,361400000.0
2008-07-14 18:55:00,1.6379,1.6386,1.6376,1.6384,555300000.0
2008-07-14 19:00:00,1.6384,1.6386,1.6374,1.6379,1173600000.0
2008-07-14 19:05:00,1.6379,1.638,1.6368,1.6372,328400000.0
2008-07-14 19:10:00,1.6373,1.6377,1.6372,1.6373,231200000.0
2008-07-14 19:15:00,1.6373,1.6374,1.6369,1.637,208000000.0
2008-07-14 19:20:00,1.637,1.6373,1.6367,1.6372,382400000.0
2008-07-14 19:25:00,1.6372,1.6375,1.6369,1.637,246800000.0
2008-07-14 19:30:00,1.637,1.638,1.637,1.6377,322000000.0
2008-07-14 19:35:00,1.6378,1.6378,1.6373,1.6374,272300000.0
2008-07-14 19:40:00,1.6374,1.6375,1.6365,1.6368,619600000.0
2008-07-14 19:45:00,1.6369,1.6374,1.6367,1.637,309300000.0
2008-07-14 19:50:00,1.637,1.6375,1.6368,1.6373,278300000.0
2008-07-14 19:55:00,1.6373,1.6377,1.6373,1.6374,311300000.0
2008-07-14 20:00:00,1.6374,1.6376,1.6368,1.6369,296300000.0
2008-07-14 20:05:00,1.6369,1.6372,1.6363,1.6371,809100000.0
2008-07-14 20:10:00,1.637,1.6376,1.6366,1.6372,441000000.0
2008-07-14 20:15:00,1.637,1.6375,1.6367,1.6368,691300000.0
2008-07-14 20:20:00,1.6368,1.637,1.6365,1.6366,80100000.0
2008-07-14 20:25:00,1.6366,1.6367,1.6354,1.63605,491200000.0
2008-07-14 20:30:00,1.6361,1.6361,1.6355,1.6356,635800000.0
2008-07-14 20:35:00,1.6356,1.6358,1.6355,1.63565,328200000.0
2008-07-14 20:40:00,1.6357,1.6366,1.6357,1.6363,498100000.0
2008-07-14 20:45:00,1.6362,1.6367,1.6359,1.6362,478700000.0
2008-07-14 20:50:00,1.6362,1.6366,1.6361,1.6364,143200000.0
2008-07-14 20:55:00,1.6364,1.6366,1.6362,1.6366,243400000.0
2008-07-14 21:00:00,1.6366,1.6374,1.6366,1.6373,382100000.0
2008-07-14 21:05:00,1.6373,1.638,1.6369,1.6377,301300000.0
2008-07-14 21:10:00,1.6377,1.6379,1.6369,1.6369,343600000.0
2008-07-14 21:15:00,1.6369,1.6373,1.6368,1.6372,258000000.0
2008-07-14 21:20:00,1.6371,1.6379,1.637,1.6371,460000000.0
2008-07-14 21:25:00,1.6371,1.6375,1.6366,1.6371,257700000.0
2008-07-14 21:30:00,1.6371,1.6377,1.63695,1.6372,850500000.0
2008-07-14 21:35:00,1.63725,1.6377,1.6371,1.6374,547900000.0
2008-07-14 21:40:00,1.6374,1.6375,1.63655,1.637,442900000.0
2008-07-14 21:45:00,1.637,1.6374,1.6365,1.6367,622000000.0
2008-07-14 21:50:00,1.6368,1.6374,1.6367,1.637,898000000.0
2008-07-14 21:55:00,1.637,1.6371,1.6366,1.63665,655500000.0
2008-07-14 22:00:00,1.63665,1.63685,1.6364,1.6365,192500000.0
2008-07-14 22:05:00,1.6364,1.6367,1.6364,1.6366,53800000.0
2008-07-14 22:10:00,1.6366,1.6366,1.6359,1.6361,208600000.0
2008-07-14 22:15:00,1.636,1.6365,1.636,1.6362,103000000.0
2008-07-14 22:20:00,1.6362,1.6364,1.636,1.6362,56700000.0
2008-07-14 22:25:00,1.6361,1.6363,1.635,1.6358,120600000.0
2008-07-14 22:30:00,1.636,1.637,1.6357,1.6369,109100000.0
2008-07-14 22:35:00,1.637,1.6371,1.63605,1.6363,148800000.0
2008-07-14 22:40:00,1.6363,1.6368,1.63625,1.6365,82600000.0
2008-07-14 22:45:00,1.6365,1.6368,1.6364,1.6366,63300000.0
2008-07-14 22:50:00,1.6366,1.637,1.6365,1.6368,83200000.0
2008-07-14 22:55:00,1.6369,1.6372,1.6365,1.6365,103500000.0
2008-07-14 23:00:00,1.6364,1.637,1.6364,1.6364,166700000.0
2008-07-14 23:05:00,1.6364,1.6366,1.6352,1.6363,72400000.0
2008-07-14 23:10:00,1.6364,1.63645,1.6356,1.6361,41200000.0
2008-07-14 23:15:00,1.63635,1.6364,1.6358,1.6361,64900000.0
2008-07-14 23:20:00,1.6361,1.63645,1.63595,1.6362,73200000.0
2008-07-14 23:25:00,1.63625,1.6365,1.63615,1.63615,38000000.0
2008-07-14 23:30:00,1.6361,1.6365,1.6361,1.6365,20800000.0
2008-07-14 23:35:00,1.6364,1.6364,1.6361,1.6362,9000000.0
2008-07-14 23:40:00,1.6362,1.6368,1.6362,1.6365,23800000.0
2008-07-14 23:45:00,1.6364,1.6366,1.6359,1.6364,89700000.0
2008-07-14 23:50:00,1.6365,1.6367,1.6365,1.6367,8000000.0
2008-07-14 23:55:00,1.6364,1.6367,1.6364,1.6365,8200000.0
2008-07-15 00:00:00,1.6365,1.6367,1.636,1.6362,44000000.0
2008-07-15 00:05:00,1.6363,1.6364,1.6356,1.6362,155000000.0
2008-07-15 00:10:00,1.6362,1.6363,1.6359,1.6362,114600000.0
2008-07-15 00:15:00,1.6361,1.6362,1.6358,1.6359,60900000.0
2008-07-15 00:20:00,1.636,1.6361,1.636,1.636,18000000.0
2008-07-15 00:25:00,1.636,1.6363,1.6359,1.636,84600000.0
2008-07-15 00:30:00,1.636,1.6364,1.6358,1.6363,55400000.0
2008-07-15 00:35:00,1.6363,1.6364,1.6356,1.636,113700000.0
2008-07-15 00:40:00,1.6358,1.6359,1.6349,1.6349,131600000.0
2008-07-15 00:45:00,1.635,1.6357,1.63455,1.6357,290400000.0
2008-07-15 00:50:00,1.6358,1.6358,1.635,1.635,168800000.0
2008-07-15 00:55:00,1.635,1.6365,1.6349,1.636,245600000.0
2008-07-15 01:00:00,1.6361,1.6363,1.6356,1.636,127800000.0
2008-07-15 01:05:00,1.6359,1.6364,1.6351,1.6357,187100000.0
2008-07-15 01:10:00,1.6357,1.6363,1.6357,1.6361,198500000.0
2008-07-15 01:15:00,1.6363,1.6363,1.6361,1.6363,96000000.0
2008-07-15 01:20:00,1.6362,1.6362,1.6359,1.6359,34100000.0
2008-07-15 01:25:00,1.6358,1.6358,1.6355,1.6357,113500000.0
2008-07-15 01:30:00,1.6357,1.6358,1.6351,1.6352,214400000.0
2008-07-15 01:35:00,1.6352,1.6356,1.6351,1.6356,154400000.0
2008-07-15 01:40:00,1.6357,1.6357,1.6353,1.6357,134500000.0
2008-07-15 01:45:00,1.6356,1.6356,1.6347,1.6347,266700000.0
2008-07-15 01:50:00,1.6348,1.6352,1.6347,1.6351,127100000.0
2008-07-15 01:55:00,1.6351,1.6353,1.6347,1.6348,191600000.0
2008-07-15 02:00:00,1.6347,1.635,1.6346,1.6349,364400000.0
2008-07-15 02:05:00,1.6349,1.6358,1.6348,1.6355,349200000.0
2008-07-15 02:10:00,1.6356,1.6359,1.635,1.6352,344800000.0
2008-07-15 02:15:00,1.6351,1.6353,1.6351,1.6353,60900000.0
2008-07-15 02:20:00,1.6353,1.6354,1.6351,1.6353,100200000.0
2008-07-15 02:25:00,1.6353,1.6354,1.6351,1.6352,67400000.0
2008-07-15 02:30:00,1.6352,1.6356,1.6349,1.6353,341300000.0
2008-07-15 02:35:00,1.6354,1.6356,1.6349,1.6354,300800000.0
2008-07-15 02:40:00,1.6354,1.6355,1.635,1.6354,291300000.0
2008-07-15 02:45:00,1.6354,1.636,1.6352,1.6359,394500000.0
2008-07-15 02:50:00,1.6359,1.6363,1.6358,1.636,280200000.0
2008-07-15 02:55:00,1.636,1.6363,1.6354,1.6357,447800000.0
2008-07-15 03:00:00,1.6357,1.6361,1.6356,1.6357,288500000.0
2008-07-15 03:05:00,1.6357,1.6361,1.6356,1.6358,266300000.0
2008-07-15 03:10:00,1.6358,1.6361,1.6356,1.6357,234400000.0
2008-07-15 03:15:00,1.6359,1.6363,1.6356,1.6361,602300000.0
2008-07-15 03:20:00,1.6361,1.6362,1.6356,1.636,241700000.0
2008-07-15 03:25:00,1.6361,1.6364,1.6354,1.6354,324300000.0
2008-07-15 03:30:00,1.63535,1.6363,1.635,1.6351,340700000.0
2008-07-15 03:35:00,1.6352,1.6355,1.634,1.6345,412000000.0
2008-07-15 03:40:00,1.6345,1.6354,1.6344,1.6352,386700000.0
2008-07-15 03:45:00,1.6351,1.6354,1.635,1.6353,152000000.0
2008-07-15 03:50:00,1.6353,1.6357,1.6351,1.6351,315600000.0
2008-07-15 03:55:00,1.6351,1.6353,1.6349,1.635,242800000.0
2008-07-15 04:00:00,1.635,1.6353,1.635,1.6351,258300000.0
2008-07-15 04:05:00,1.6351,1.6352,1.6347,1.635,116900000.0
2008-07-15 04:10:00,1.635,1.6352,1.6346,1.6349,249400000.0
2008-07-15 04:15:00,1.6348,1.6357,1.6348,1.6356,386100000.0
2008-07-15 04:20:00,1.6356,1.6365,1.6356,1.6364,269400000.0
2008-07-15 04:25:00,1.6364,1.6367,1.6358,1.636,211600000.0
2008-07-15 04:30:00,1.6361,1.6366,1.6358,1.6364,194200000.0
2008-07-15 04:35:00,1.6364,1.6368,1.6359,1.6359,334500000.0
2008-07-15 04:40:00,1.6359,1.6367,1.6359,1.6365,220200000.0
2008-07-15 04:45:00,1.6365,1.6368,1.6362,1.6364,164400000.0
2008-07-15 04:50:00,1.6365,1.6366,1.6356,1.636,354200000.0
2008-07-15 04:55:00,1.636,1.6362,1.635,1.6354,445200000.0
2008-07-15 05:00:00,1.6354,1.6355,1.6333,1.6345,867200000.0
2008-07-15 05:05:00,1.6345,1.6349,1.6339,1.6348,280300000.0
2008-07-15 05:10:00,1.6347,1.635,1.6337,1.6342,491400000.0
2008-07-15 05:15:00,1.6342,1.6345,1.6339,1.6345,255700000.0
2008-07-15 05:20:00,1.6345,1.6349,1.6343,1.6349,200700000.0
2008-07-15 05:25:00,1.6348,1.6351,1.6343,1.6348,206000000.0
2008-07-15 05:30:00,1.6348,1.6348,1.6342,1.6344,210100000.0
2008-07-15 05:35:00,1.6344,1.635,1.6344,1.6347,149300000.0
2008-07-15 05:40:00,1.6347,1.6351,1.6344,1.6346,364600000.0
2008-07-15 05:45:00,1.6345,1.6349,1.6342,1.6346,261400000.0
2008-07-15 05:50:00,1.6347,1.635,1.6343,1.6347,418600000.0
2008-07-15 05:55:00,1.6347,1.6349,1.6344,1.6345,204000000.0
2008-07-15 06:00:00,1.6345,1.6348,1.6344,1.6345,228000000.0
2008-07-15 06:05:00,1.6345,1.6349,1.6343,1.6347,339900000.0
2008-07-15 06:10:00,1.6347,1.6349,1.6343,1.6346,229200000.0
2008-07-15 06:15:00,1.6346,1.6347,1.6343,1.6347,98200000.0
2008-07-15 06:20:00,1.6346,1.6349,1.63405,1.6341,432200000.0
2008-07-15 06:25:00,1.6342,1.6346,1.6341,1.63435,188900000.0
2008-07-15 06:30:00,1.6345,1.6349,1.6345,1.6347,181900000.0
2008-07-15 06:35:00,1.63455,1.6348,1.63445,1.6345,175500000.0
2008-07-15 06:40:00,1.6345,1.6347,1.6345,1.6346,229000000.0
2008-07-15 06:45:00,1.6346,1.6349,1.6344,1.6348,148500000.0
2008-07-15 06:50:00,1.6348,1.6352,1.6346,1.635,108900000.0
2008-07-15 06:55:00,1.635,1.6353,1.6348,1.6351,219000000.0
2008-07-15 07:00:00,1.6351,1.6352,1.6348,1.635,231900000.0
2008-07-15 07:05:00,1.635,1.6353,1.6349,1.6351,196000000.0
2008-07-15 07:10:00,1.6351,1.6353,1.6347,1.6353,405500000.0
2008-07-15 07:15:00,1.6353,1.6353,1.6344,1.6348,321500000.0
2008-07-15 07:20:00,1.63485,1.6353,1.6345,1.6349,316200000.0
2008-07-15 07:25:00,1.6349,1.635,1.6342,1.6343,204500000.0
2008-07-15 07:30:00,1.6343,1.6351,1.6338,1.6348,484300000.0
2008-07-15 07:35:00,1.6348,1.635,1.6345,1.6347,209200000.0
2008-07-15 07:40:00,1.6348,1.6349,1.6345,1.6346,131800000.0
2008-07-15 07:45:00,1.6346,1.6347,1.6336,1.6339,564900000.0
2008-07-15 07:50:00,1.63385,1.6344,1.6337,1.6344,326600000.0
2008-07-15 07:55:00,1.6346,1.635,1.6341,1.6341,376400000.0
2008-07-15 08:00:00,1.6341,1.6342,1.6338,1.634,505600000.0
2008-07-15 08:05:00,1.634,1.6345,1.6336,1.6336,605000000.0
2008-07-15 08:10:00,1.6336,1.6342,1.6333,1.6337,777800000.0
2008-07-15 08:15:00,1.6337,1.6338,1.633,1.6331,809300000.0
2008-07-15 08:20:00,1.6331,1.6331,1.63215,1.63255,1214800000.0
2008-07-15 08:25:00,1.6325,1.63285,1.63095,1.6316,1463200000.0
2008-07-15 08:30:00,1.6316,1.6325,1.6314,1.6319,1370100000.0
2008-07-15 08:35:00,1.63185,1.6322,1.6315,1.6318,1365600000.0
2008-07-15 08:40:00,1.6316,1.6321,1.6315,1.6318,1104900000.0
2008-07-15 08:45:00,1.6318,1.6324,1.6314,1.6324,677400000.0
2008-07-15 08:50:00,1.6324,1.6329,1.6315,1.6318,1368100000.0
2008-07-15 08:55:00,1.6318,1.6323,1.6311,1.63115,1154900000.0
2008-07-15 09:00:00,1.63115,1.6313,1.6305,1.6309,860700000.0
2008-07-15 09:05:00,1.6309,1.632,1.6305,1.6315,1446900000.0
2008-07-15 09:10:00,1.6315,1.6319,1.631,1.63145,947800000.0
2008-07-15 09:15:00,1.63145,1.6318,1.6313,1.6315,1124300000.0
2008-07-15 09:20:00,1.6314,1.6327,1.6312,1.63215,1211200000.0
2008-07-15 09:25:00,1.6322,1.6326,1.6311,1.63155,1781600000.0
2008-07-15 09:30:00,1.63155,1.6318,1.6309,1.6318,1590100000.0
2008-07-15 09:35:00,1.6318,1.6318,1.6311,1.6314,1446400000.0
2008-07-15 09:40:00,1.6314,1.6317,1.6307,1.6309,1639600000.0
2008-07-15 09:45:00,1.6309,1.6314,1.6306,1.6312,835200000.0
2008-07-15 09:50:00,1.6312,1.6315,1.6307,1.6313,1649700000.0
2008-07-15 09:55:00,1.6312,1.63125,1.6292,1.6296,1636300000.0
2008-07-15 10:00:00,1.6296,1.6308,1.6291,1.6302,1393200000.0
2008-07-15 10:05:00,1.6303,1.6306,1.6294,1.6296,1427400000.0
2008-07-15 10:10:00,1.6296,1.63,1.6291,1.6294,943400000.0
2008-07-15 10:15:00,1.6294,1.6303,1.6288,1.62925,1659200000.0
2008-07-15 10:20:00,1.6292,1.63,1.62875,1.6291,1389900000.0
2008-07-15 10:25:00,1.6291,1.6296,1.6287,1.6289,1180000000.0
2008-07-15 10:30:00,1.6288,1.6294,1.6278,1.629,923800000.0
2008-07-15 10:35:00,1.629,1.6301,1.6288,1.6296,1390800000.0
2008-07-15 10:40:00,1.6296,1.6306,1.6295,1.62995,1199100000.0
2008-07-15 10:45:00,1.63,1.6309,1.6296,1.6306,1320300000.0
2008-07-15 10:50:00,1.63055,1.63085,1.6296,1.6301,1411400000.0
2008-07-15 10:55:00,1.6301,1.6307,1.6289,1.6289,926300000.0
2008-07-15 11:00:00,1.6289,1.6302,1.6269,1.6292,1700800000.0
2008-07-15 11:05:00,1.6292,1.6313,1.6292,1.6301,1707000000.0
2008-07-15 11:10:00,1.63,1.6309,1.6298,1.6303,1567700000.0
2008-07-15 11:15:00,1.6303,1.6324,1.6301,1.6308,1504500000.0
2008-07-15 11:20:00,1.6307,1.6318,1.6304,1.6308,1736400000.0
2008-07-15 11:25:00,1.6308,1.6315,1.62995,1.6305,790900000.0
2008-07-15 11:30:00,1.6305,1.6306,1.62915,1.6292,800300000.0
2008-07-15 11:35:00,1.6292,1.6303,1.629,1.62935,1058700000.0
2008-07-15 11:40:00,1.62935,1.6297,1.6283,1.62915,1665300000.0
2008-07-15 11:45:00,1.62915,1.6299,1.6286,1.6292,1410700000.0
2008-07-15 11:50:00,1.62915,1.6294,1.6285,1.6291,1296200000.0
2008-07-15 11:55:00,1.62905,1.6301,1.6287,1.6296,1563600000.0
2008-07-15 12:00:00,1.62955,1.62965,1.62825,1.6287,1417700000.0
2008-07-15 12:05:00,1.62865,1.6293,1.6286,1.62895,1314700000.0
2008-07-15 12:10:00,1.6289,1.63005,1.6289,1.62955,1705300000.0
2008-07-15 12:15:00,1.62955,1.6299,1.6291,1.6292,666800000.0
2008-07-15 12:20:00,1.6292,1.6296,1.6288,1.6294,683500000.0
2008-07-15 12:25:00,1.6294,1.6295,1.6287,1.6292,1029100000.0
2008-07-15 12:30:00,1.6292,1.6293,1.6278,1.6286,887500000.0
2008-07-15 12:35:00,1.6286,1.6292,1.62775,1.6288,785100000.0
2008-07-15 12:40:00,1.6288,1.6295,1.6278,1.6283,1688300000.0
2008-07-15 12:45:00,1.6283,1.62985,1.628,1.6292,1652500000.0
2008-07-15 12:50:00,1.6291,1.6291,1.6273,1.6282,2005800000.0
2008-07-15 12:55:00,1.628,1.6299,1.6276,1.6295,1136800000.0
2008-07-15 13:00:00,1.6294,1.62995,1.6284,1.6286,1217800000.0
2008-07-15 13:05:00,1.6285,1.6291,1.6283,1.6288,731600000.0
2008-07-15 13:10:00,1.6288,1.6292,1.6286,1.6289,815200000.0
2008-07-15 13:15:00,1.629,1.62955,1.629,1.6295,461000000.0
2008-07-15 13:20:00,1.6295,1.6297,1.6284,1.6285,515100000.0
2008-07-15 13:25:00,1.6285,1.62935,1.6284,1.6286,629300000.0
2008-07-15 13:30:00,1.6286,1.6292,1.6284,1.6291,632200000.0
2008-07-15 13:35:00,1.6291,1.6297,1.629,1.6295,835900000.0
2008-07-15 13:40:00,1.6294,1.6298,1.62885,1.629,1105900000.0
2008-07-15 13:45:00,1.629,1.629,1.6282,1.6287,930300000.0
2008-07-15 13:50:00,1.6287,1.6289,1.6282,1.6284,1029400000.0
2008-07-15 13:55:00,1.6284,1.6289,1.6275,1.6289,1130800000.0
2008-07-15 14:00:00,1.6293,1.6294,1.6287,1.6293,559200000.0
2008-07-15 14:05:00,1.6294,1.6295,1.62805,1.6281,1334800000.0
2008-07-15 14:10:00,1.6281,1.6286,1.6274,1.6275,815300000.0
2008-07-15 14:15:00,1.62775,1.6284,1.6274,1.628,463300000.0
2008-07-15 14:20:00,1.6281,1.6282,1.6267,1.6271,468200000.0
2008-07-15 14:25:00,1.6271,1.6275,1.6261,1.62665,1612600000.0
2008-07-15 14:30:00,1.62665,1.62825,1.6257,1.6268,1486000000.0
2008-07-15 14:35:00,1.6265,1.6271,1.6252,1.6261,1694100000.0
2008-07-15 14:40:00,1.6259,1.6262,1.62515,1.6257,1569800000.0
2008-07-15 14:45:00,1.6257,1.6263,1.6254,1.6257,1549400000.0
2008-07-15 14:50:00,1.62555,1.627,1.6254,1.62685,1600100000.0
2008-07-15 14:55:00,1.62685,1.6269,1.6266,1.6268,1143800000.0
2008-07-15 15:00:00,1.6267,1.6271,1.6256,1.6264,1128500000.0
2008-07-15 15:05:00,1.6266,1.6271,1.6257,1.6268,1263700000.0
2008-07-15 15:10:00,1.6269,1.627,1.62585,1.6261,1083200000.0
2008-07-15 15:15:00,1.62605,1.6268,1.62565,1.6263,1441400000.0
2008-07-15 15:20:00,1.6264,1.6268,1.6253,1.6259,2118000000.0
2008-07-15 15:25:00,1.6259,1.6264,1.62565,1.6259,943200000.0
2008-07-15 15:30:00,1.6259,1.62725,1.6259,1.6263,1791400000.0
2008-07-15 15:35:00,1.6263,1.627,1.6257,1.6259,1441400000.0
2008-07-15 15:40:00,1.6259,1.6261,1.625,1.6259,1455900000.0
2008-07-15 15:45:00,1.6259,1.6259,1.6255,1.6257,570100000.0
2008-07-15 15:50:00,1.6257,1.6258,1.6251,1.6257,816000000.0
2008-07-15 15:55:00,1.6257,1.62635,1.62455,1.625,2135200000.0
2008-07-15 16:00:00,1.625,1.6269,1.6242,1.6251,1881400000.0
2008-07-15 16:05:00,1.625,1.6258,1.6244,1.6248,1694800000.0
2008-07-15 16:10:00,1.6248,1.6257,1.6237,1.6249,1636900000.0
2008-07-15 16:15:00,1.625,1.6257,1.6248,1.6254,1339100000.0
2008-07-15 16:20:00,1.6253,1.6255,1.6242,1.6248,1403500000.0
2008-07-15 16:25:00,1.62475,1.6255,1.6246,1.625,1308900000.0
2008-07-15 16:30:00,1.625,1.6259,1.6249,1.62565,1456500000.0
2008-07-15 16:35:00,1.62565,1.626,1.6249,1.62495,1425100000.0
2008-07-15 16:40:00,1.62495,1.6258,1.6246,1.6251,1216800000.0
2008-07-15 16:45:00,1.6251,1.6263,1.625,1.6262,1684000000.0
2008-07-15 16:50:00,1.6262,1.6264,1.6253,1.6259,1780300000.0
2008-07-15 16:55:00,1.6258,1.6265,1.6252,1.6254,2105000000.0
2008-07-15 17:00:00,1.6252,1.6259,1.6245,1.625,1941600000.0
2008-07-15 17:05:00,1.6249,1.62615,1.6241,1.626,2711400000.0
2008-07-15 17:10:00,1.626,1.6263,1.6249,1.6259,1769800000.0
2008-07-15 17:15:00,1.6259,1.6267,1.6251,1.6265,907400000.0
2008-07-15 17:20:00,1.6267,1.6273,1.6263,1.6267,1552700000.0
2008-07-15 17:25:00,1.6267,1.6268,1.62515,1.6263,1868200000.0
2008-07-15 17:30:00,1.6263,1.627,1.6249,1.6253,2069500000.0
2008-07-15 17:35:00,1.62545,1.626,1.6246,1.6254,1848500000.0
2008-07-15 17:40:00,1.6254,1.6267,1.6251,1.6256,979300000.0
2008-07-15 17:45:00,1.6255,1.6259,1.6251,1.6258,1327000000.0
2008-07-15 17:50:00,1.6258,1.6263,1.6249,1.625,877700000.0
2008-07-15 17:55:00,1.625,1.6255,1.62415,1.6242,1218900000.0
2008-07-15 18:00:00,1.6242,1.6251,1.6239,1.6241,710900000.0
2008-07-15 18:05:00,1.6241,1.6252,1.6239,1.6245,856200000.0
2008-07-15 18:10:00,1.6245,1.625,1.6243,1.6244,651100000.0
2008-07-15 18:15:00,1.6244,1.625,1.624,1.6244,602700000.0
2008-07-15 18:20:00,1.6244,1.6252,1.62375,1.6247,886900000.0
2008-07-15 18:25:00,1.6248,1.6248,1.62375,1.6244,1117200000.0
2008-07-15 18:30:00,1.6244,1.6245,1.6233,1.6233,883200000.0
2008-07-15 18:35:00,1.6233,1.6246,1.6233,1.6235,728100000.0
2008-07-15 18:40:00,1.6235,1.6242,1.6234,1.6237,778400000.0
2008-07-15 18:45:00,1.6238,1.6243,1.6235,1.6241,475000000.0
2008-07-15 18:50:00,1.6243,1.62465,1.6238,1.624,776200000.0
2008-07-15 18:55:00,1.624,1.6246,1.6235,1.6242,567200000.0
2008-07-15 19:00:00,1.6242,1.6244,1.6231,1.6238,896500000.0
2008-07-15 19:05:00,1.6239,1.6241,1.623,1.623,465800000.0
2008-07-15 19:10:00,1.623,1.6234,1.6222,1.6223,299000000.0
2008-07-15 19:15:00,1.6222,1.6229,1.6217,1.6225,584100000.0
2008-07-15 19:20:00,1.6225,1.6236,1.6223,1.6235,557100000.0
2008-07-15 19:25:00,1.6236,1.624,1.6233,1.6239,337100000.0
2008-07-15 19:30:00,1.624,1.6243,1.6227,1.6234,836500000.0
2008-07-15 19:35:00,1.6234,1.6237,1.62305,1.6237,302600000.0
2008-07-15 19:40:00,1.6237,1.6237,1.623,1.623,203500000.0
2008-07-15 19:45:00,1.6229,1.6239,1.6229,1.6234,409300000.0
2008-07-15 19:50:00,1.6234,1.6238,1.6233,1.6234,497100000.0
2008-07-15 19:55:00,1.6233,1.6239,1.6232,1.6237,277700000.0
2008-07-15 20:00:00,1.6237,1.6237,1.623,1.6231,317800000.0
2008-07-15 20:05:00,1.6229,1.6233,1.6226,1.6231,804000000.0
2008-07-15 20:10:00,1.6231,1.6234,1.623,1.6233,273500000.0
2008-07-15 20:15:00,1.6233,1.62345,1.6228,1.6234,883100000.0
2008-07-15 20:20:00,1.62335,1.6235,1.6231,1.6235,310700000.0
2008-07-15 20:25:00,1.6235,1.6237,1.623,1.6232,303435000.0
2008-07-15 20:30:00,1.6232,1.6239,1.6223,1.6228,379200000.0
2008-07-15 20:35:00,1.6227,1.62335,1.6222,1.6232,772900000.0
2008-07-15 20:40:00,1.6232,1.6233,1.6226,1.6231,348100000.0
2008-07-15 20:45:00,1.6231,1.6231,1.6223,1.6228,437500000.0
2008-07-15 20:50:00,1.6227,1.6233,1.6222,1.6233,471900000.0
2008-07-15 20:55:00,1.6233,1.6234,1.6217,1.6234,876500000.0
2008-07-15 21:00:00,1.6234,1.624,1.6226,1.6233,595100000.0
2008-07-15 21:05:00,1.6233,1.6239,1.6231,1.6234,417200000.0
2008-07-15 21:10:00,1.6234,1.624,1.6231,1.624,284400000.0
2008-07-15 21:15:00,1.624,1.624,1.6237,1.6239,180600000.0
2008-07-15 21:20:00,1.6239,1.6242,1.6239,1.6239,227000000.0
2008-07-15 21:25:00,1.6239,1.6243,1.6237,1.6241,305800000.0
2008-07-15 21:30:00,1.6241,1.62435,1.62355,1.6241,491600000.0
2008-07-15 21:35:00,1.6241,1.6245,1.624,1.6243,193400000.0
2008-07-15 21:40:00,1.6243,1.6249,1.6242,1.62465,345100000.0
2008-07-15 21:45:00,1.6247,1.6251,1.62435,1.6247,480800000.0
2008-07-15 21:50:00,1.6248,1.6254,1.62455,1.6254,356900000.0
2008-07-15 21:55:00,1.6254,1.6256,1.6241,1.6246,353600000.0
2008-07-15 22:00:00,1.6247,1.6256,1.6245,1.6253,175900000.0
2008-07-15 22:05:00,1.6254,1.62585,1.62445,1.6247,305500000.0
2008-07-15 22:10:00,1.6247,1.6252,1.6244,1.6248,121500000.0
2008-07-15 22:15:00,1.6248,1.6249,1.62445,1.6247,123400000.0
2008-07-15 22:20:00,1.6246,1.6248,1.6243,1.62445,88900000.0
2008-07-15 22:25:00,1.6244,1.6248,1.6242,1.6248,49100000.0
2008-07-15 22:30:00,1.6248,1.6251,1.62445,1.62445,122500000.0
2008-07-15 22:35:00,1.6244,1.6245,1.6242,1.6243,85900000.0
2008-07-15 22:40:00,1.6243,1.6244,1.62385,1.6239,81200000.0
2008-07-15 22:45:00,1.62395,1.6249,1.62395,1.6249,88200000.0
2008-07-15 22:50:00,1.625,1.6251,1.6244,1.6245,368200000.0
2008-07-15 22:55:00,1.6244,1.6249,1.6242,1.6242,215600000.0
2008-07-15 23:00:00,1.6242,1.6252,1.6242,1.6249,446200000.0
2008-07-15 23:05:00,1.6248,1.6253,1.6248,1.6252,51000000.0
2008-07-15 23:10:00,1.6252,1.6253,1.6247,1.6251,142700000.0
2008-07-15 23:15:00,1.6251,1.6253,1.6243,1.6248,80700000.0
2008-07-15 23:20:00,1.62495,1.62575,1.6246,1.6252,137900000.0
2008-07-15 23:25:00,1.62525,1.6259,1.625,1.6259,107000000.0
2008-07-15 23:30:00,1.6258,1.6262,1.6256,1.6262,35400000.0
2008-07-15 23:35:00,1.6262,1.6262,1.6256,1.6257,39800000.0
2008-07-15 23:40:00,1.6258,1.6261,1.6257,1.6258,16000000.0
2008-07-15 23:45:00,1.6255,1.626,1.6255,1.6259,13000000.0
2008-07-15 23:50:00,1.6257,1.6259,1.6255,1.6257,15900000.0
2008-07-15 23:55:00,1.6257,1.6259,1.6253,1.6259,223600000.0
2008-07-16 00:00:00,1.6258,1.6258,1.6253,1.6255,148700000.0
2008-07-16 00:05:00,1.6255,1.6258,1.6255,1.6256,30600000.0
2008-07-16 00:10:00,1.6257,1.6259,1.62465,1.6252,167600000.0
2008-07-16 00:15:00,1.6251,1.6253,1.6246,1.6248,228700000.0
2008-07-16 00:20:00,1.6248,1.6251,1.6243,1.6243,121100000.0
2008-07-16 00:25:00,1.6243,1.6245,1.6233,1.6238,226000000.0
2008-07-16 00:30:00,1.62355,1.624,1.62325,1.6239,199900000.0
2008-07-16 00:35:00,1.6238,1.6244,1.62365,1.6243,237000000.0
2008-07-16 00:40:00,1.6244,1.6245,1.6242,1.6243,44600000.0
2008-07-16 00:45:00,1.6242,1.6246,1.6241,1.6245,44500000.0
2008-07-16 00:50:00,1.6245,1.6247,1.624,1.6242,73900000.0
2008-07-16 00:55:00,1.6242,1.6245,1.624,1.6241,195100000.0
2008-07-16 01:00:00,1.6241,1.6244,1.6239,1.6239,163500000.0
2008-07-16 01:05:00,1.6239,1.6242,1.6233,1.6233,164400000.0
2008-07-16 01:10:00,1.6233,1.6236,1.6231,1.6231,139600000.0
2008-07-16 01:15:00,1.6231,1.6234,1.623,1.6232,109500000.0
2008-07-16 01:20:00,1.6231,1.6232,1.6222,1.6222,105000000.0
2008-07-16 01:25:00,1.6222,1.6231,1.6222,1.6228,178000000.0
2008-07-16 01:30:00,1.6228,1.6229,1.6225,1.6227,165100000.0
2008-07-16 01:35:00,1.6227,1.6229,1.6223,1.6227,254500000.0
2008-07-16 01:40:00,1.6228,1.6231,1.6222,1.6222,182800000.0
2008-07-16 01:45:00,1.6223,1.6228,1.6219,1.6222,626700000.0
2008-07-16 01:50:00,1.6222,1.6224,1.6219,1.6222,326600000.0
2008-07-16 01:55:00,1.6223,1.6231,1.6223,1.623,660500000.0
2008-07-16 02:00:00,1.6229,1.6232,1.6226,1.6228,391900000.0
2008-07-16 02:05:00,1.6228,1.6231,1.6226,1.6229,328000000.0
2008-07-16 02:10:00,1.6229,1.6229,1.6221,1.6223,262500000.0
2008-07-16 02:15:00,1.6223,1.6223,1.6213,1.6214,330300000.0
2008-07-16 02:20:00,1.6214,1.6219,1.6211,1.6215,357000000.0
2008-07-16 02:25:00,1.6215,1.6222,1.6213,1.6213,419700000.0
2008-07-16 02:30:00,1.6213,1.6222,1.6213,1.6222,231800000.0
2008-07-16 02:35:00,1.6222,1.6226,1.6219,1.6224,153800000.0
2008-07-16 02:40:00,1.6225,1.6226,1.6222,1.6223,135200000.0
2008-07-16 02:45:00,1.6223,1.6223,1.6214,1.6214,156100000.0
2008-07-16 02:50:00,1.6214,1.6217,1.621,1.6212,213900000.0
2008-07-16 02:55:00,1.6211,1.6217,1.6208,1.6214,356300000.0
2008-07-16 03:00:00,1.6215,1.6217,1.6213,1.6216,151200000.0
2008-07-16 03:05:00,1.6215,1.6222,1.6215,1.6222,131200000.0
2008-07-16 03:10:00,1.6222,1.623,1.6221,1.623,176400000.0
2008-07-16 03:15:00,1.623,1.623,1.6221,1.6223,172200000.0
2008-07-16 03:20:00,1.6223,1.6224,1.6215,1.6219,173400000.0
2008-07-16 03:25:00,1.6218,1.622,1.6217,1.6219,112000000.0
2008-07-16 03:30:00,1.6219,1.622,1.6217,1.622,85000000.0
2008-07-16 03:35:00,1.622,1.622,1.6217,1.6218,61400000.0
2008-07-16 03:40:00,1.6218,1.622,1.6217,1.6219,87400000.0
2008-07-16 03:45:00,1.6218,1.6219,1.6212,1.6214,106300000.0
2008-07-16 03:50:00,1.6214,1.6216,1.621,1.6214,174000000.0
2008-07-16 03:55:00,1.6214,1.6217,1.6213,1.6216,95100000.0
2008-07-16 04:00:00,1.6217,1.6218,1.6211,1.6211,138100000.0
2008-07-16 04:05:00,1.6212,1.6218,1.6212,1.6214,168800000.0
2008-07-16 04:10:00,1.6214,1.622,1.6213,1.6217,223700000.0
2008-07-16 04:15:00,1.6218,1.6223,1.6215,1.6223,166400000.0
2008-07-16 04:20:00,1.6223,1.6224,1.6212,1.6212,200700000.0
2008-07-16 04:25:00,1.621,1.6217,1.6209,1.62125,509000000.0
2008-07-16 04:30:00,1.6214,1.6217,1.6207,1.6209,255600000.0
2008-07-16 04:35:00,1.6208,1.6219,1.6204,1.6218,396000000.0
2008-07-16 04:40:00,1.6218,1.6219,1.6213,1.6215,350100000.0
2008-07-16 04:45:00,1.6215,1.6222,1.6214,1.6218,501500000.0
2008-07-16 04:50:00,1.6218,1.6222,1.62145,1.6221,621000000.0
2008-07-16 04:55:00,1.6221,1.6222,1.6218,1.6218,275600000.0
2008-07-16 05:00:00,1.6218,1.6218,1.6218,1.6218,232000000.0
2008-07-16 05:05:00,1.6218,1.6252,1.6218,1.62485,1235700000.0
2008-07-16 05:10:00,1.6248,1.6259,1.6248,1.6252,638800000.0
2008-07-16 05:15:00,1.6253,1.6254,1.6245,1.6249,446100000.0
2008-07-16 05:20:00,1.6249,1.6249,1.6242,1.6245,490800000.0
2008-07-16 05:25:00,1.6245,1.6246,1.624,1.62415,519300000.0
2008-07-16 05:30:00,1.6242,1.6248,1.6241,1.6242,364000000.0
2008-07-16 05:35:00,1.6243,1.6246,1.6237,1.6243,177800000.0
2008-07-16 05:40:00,1.6243,1.6251,1.6243,1.625,185000000.0
2008-07-16 05:45:00,1.625,1.6278,1.62495,1.62725,903100000.0
2008-07-16 05:50:00,1.62725,1.6284,1.62655,1.6282,855300000.0
2008-07-16 05:55:00,1.6282,1.6288,1.6268,1.6271,789300000.0
2008-07-16 06:00:00,1.6275,1.6276,1.6266,1.6271,979500000.0
2008-07-16 06:05:00,1.6272,1.6275,1.6266,1.6266,380200000.0
2008-07-16 06:10:00,1.6266,1.6267,1.6258,1.6264,377200000.0
2008-07-16 06:15:00,1.6264,1.6267,1.6259,1.6266,233700000.0
2008-07-16 06:20:00,1.6266,1.6273,1.6266,1.6272,204000000.0
2008-07-16 06:25:00,1.6272,1.6273,1.6265,1.6271,289100000.0
2008-07-16 06:30:00,1.627,1.6274,1.6267,1.6271,858300000.0
2008-07-16 06:35:00,1.6271,1.6271,1.62645,1.6265,323200000.0
2008-07-16 06:40:00,1.6266,1.62675,1.6263,1.62675,431900001.0
2008-07-16 06:45:00,1.62675,1.6271,1.6265,1.6266,545000001.0
2008-07-16 06:50:00,1.6268,1.627,1.6266,1.6266,150100000.0
2008-07-16 06:55:00,1.6266,1.6267,1.6261,1.6263,136900000.0
2008-07-16 07:00:00,1.6263,1.627,1.6262,1.627,557500000.0
2008-07-16 07:05:00,1.627,1.6277,1.62645,1.6271,1072100000.0
2008-07-16 07:10:00,1.6269,1.6278,1.62685,1.6275,339600000.0
2008-07-16 07:15:00,1.6275,1.6278,1.6274,1.6275,531600000.0
2008-07-16 07:20:00,1.6276,1.6282,1.6269,1.6281,758900000.0
2008-07-16 07:25:00,1.6281,1.6293,1.6274,1.6285,1544800000.0
2008-07-16 07:30:00,1.6286,1.62895,1.6273,1.6273,1822800000.0
2008-07-16 07:35:00,1.6273,1.6276,1.6264,1.6265,1368000000.0
2008-07-16 07:40:00,1.6265,1.6275,1.6263,1.627,567600000.0
2008-07-16 07:45:00,1.627,1.6276,1.6263,1.6265,530300000.0
2008-07-16 07:50:00,1.6265,1.6265,1.6253,1.6253,458000000.0
2008-07-16 07:55:00,1.6256,1.6263,1.6249,1.6256,1202100000.0
2008-07-16 08:00:00,1.6256,1.6262,1.625,1.6252,720200000.0
2008-07-16 08:05:00,1.6252,1.6266,1.6248,1.6265,673200000.0
2008-07-16 08:10:00,1.6265,1.6271,1.6262,1.6264,609300000.0
2008-07-16 08:15:00,1.6264,1.6269,1.6257,1.6265,1397000000.0
2008-07-16 08:20:00,1.6265,1.6273,1.62635,1.6273,1524800000.0
2008-07-16 08:25:00,1.6273,1.6277,1.6267,1.62745,699800000.0
2008-07-16 08:30:00,1.6275,1.6285,1.6272,1.6278,650700000.0
2008-07-16 08:35:00,1.6278,1.6291,1.6273,1.6286,849200000.0
2008-07-16 08:40:00,1.6287,1.6289,1.628,1.6285,596800000.0
2008-07-16 08:45:00,1.6287,1.6293,1.628,1.6284,759200000.0
2008-07-16 08:50:00,1.6284,1.6289,1.6278,1.6279,827400000.0
2008-07-16 08:55:00,1.6279,1.6281,1.6271,1.6279,826000000.0
2008-07-16 09:00:00,1.6277,1.6279,1.6262,1.627,650400000.0
2008-07-16 09:05:00,1.6269,1.62815,1.6269,1.62815,634900000.0
2008-07-16 09:10:00,1.62815,1.62825,1.6273,1.62775,805000000.0
2008-07-16 09:15:00,1.62775,1.62885,1.62775,1.6283,913000000.0
2008-07-16 09:20:00,1.6283,1.6295,1.6282,1.6294,1064100000.0
2008-07-16 09:25:00,1.6293,1.6295,1.628,1.62835,522300000.0
2008-07-16 09:30:00,1.6283,1.62835,1.6279,1.62805,597200000.0
2008-07-16 09:35:00,1.62805,1.63015,1.62805,1.63005,946400000.0
2008-07-16 09:40:00,1.63005,1.63045,1.62965,1.62995,547400000.0
2008-07-16 09:45:00,1.62985,1.63065,1.6295,1.62955,814700000.0
2008-07-16 09:50:00,1.62965,1.63005,1.62905,1.6294,501800000.0
2008-07-16 09:55:00,1.6293,1.62975,1.6285,1.6287,487700000.0
2008-07-16 10:00:00,1.6287,1.62925,1.62805,1.62895,595100000.0
2008-07-16 10:05:00,1.62895,1.62905,1.62835,1.62845,482200000.0
2008-07-16 10:10:00,1.62845,1.6292,1.62775,1.62905,932900000.0
2008-07-16 10:15:00,1.62905,1.6293,1.6288,1.62915,511400000.0
2008-07-16 10:20:00,1.62905,1.62965,1.6288,1.62885,497900000.0
2008-07-16 10:25:00,1.62885,1.629,1.62725,1.62735,570100000.0
2008-07-16 10:30:00,1.6273,1.62785,1.62635,1.62705,777400000.0
2008-07-16 10:35:00,1.62705,1.62745,1.62665,1.62745,544300000.0
2008-07-16 10:40:00,1.6275,1.6284,1.6273,1.62835,964000000.0
2008-07-16 10:45:00,1.62835,1.6289,1.62815,1.62865,1453300000.0
2008-07-16 10:50:00,1.62865,1.62905,1.62845,1.6286,835000000.0
2008-07-16 10:55:00,1.6286,1.6289,1.62815,1.62825,1571400000.0
2008-07-16 11:00:00,1.62825,1.62865,1.62805,1.6286,1302800000.0
2008-07-16 11:05:00,1.62865,1.62955,1.6286,1.6289,1225600000.0
2008-07-16 11:10:00,1.62885,1.6293,1.62815,1.6293,1396200000.0
2008-07-16 11:15:00,1.6293,1.62955,1.62885,1.62935,1096300000.0
2008-07-16 11:20:00,1.6292,1.62985,1.6289,1.6291,913200000.0
2008-07-16 11:25:00,1.62905,1.62925,1.62865,1.62865,1003300000.0
2008-07-16 11:30:00,1.6286,1.629,1.6283,1.62895,1047700000.0
2008-07-16 11:35:00,1.62905,1.63025,1.62905,1.6299,1475100000.0
2008-07-16 11:40:00,1.6299,1.6301,1.62955,1.63,848400000.0
2008-07-16 11:45:00,1.63,1.63035,1.62975,1.63,584200000.0
2008-07-16 11:50:00,1.63005,1.63005,1.6288,1.6288,1313800000.0
2008-07-16 11:55:00,1.62885,1.62925,1.6288,1.6288,729100000.0
2008-07-16 12:00:00,1.6288,1.62935,1.6288,1.62925,616500000.0
2008-07-16 12:05:00,1.62925,1.62945,1.62835,1.62865,1156200000.0
2008-07-16 12:10:00,1.6287,1.62915,1.62825,1.62875,1362900000.0
2008-07-16 12:15:00,1.62875,1.6293,1.6286,1.62895,2152700000.0
2008-07-16 12:20:00,1.62895,1.62915,1.6277,1.628,1617600000.0
2008-07-16 12:25:00,1.628,1.6283,1.6263,1.62705,1654000000.0
2008-07-16 12:30:00,1.6271,1.6273,1.6264,1.6269,1072400000.0
2008-07-16 12:35:00,1.62685,1.628,1.62655,1.6276,1152200000.0
2008-07-16 12:40:00,1.6276,1.6279,1.62705,1.6277,660600000.0
2008-07-16 12:45:00,1.6277,1.6279,1.62675,1.62705,671200000.0
2008-07-16 12:50:00,1.627,1.62835,1.62695,1.6281,816400000.0
2008-07-16 12:55:00,1.6281,1.629,1.62795,1.62885,1006100000.0
2008-07-16 13:00:00,1.62885,1.62895,1.6282,1.6284,1055800000.0
2008-07-16 13:05:00,1.6284,1.6284,1.62815,1.6282,598300000.0
2008-07-16 13:10:00,1.6282,1.62845,1.62785,1.6283,787800000.0
2008-07-16 13:15:00,1.6283,1.62895,1.62795,1.62855,1109600000.0
2008-07-16 13:20:00,1.62855,1.62855,1.62735,1.62745,1327300000.0
2008-07-16 13:25:00,1.62785,1.6281,1.6268,1.6269,1604800000.0
2008-07-16 13:30:00,1.6269,1.62835,1.62665,1.62835,1436400000.0
2008-07-16 13:35:00,1.62835,1.62835,1.62725,1.6279,1149300000.0
2008-07-16 13:40:00,1.62795,1.6288,1.6278,1.6288,1297100000.0
2008-07-16 13:45:00,1.62885,1.62955,1.6287,1.62925,1359900000.0
2008-07-16 13:50:00,1.62925,1.6295,1.62825,1.629,1218900000.0
2008-07-16 13:55:00,1.629,1.6291,1.6284,1.6287,979500000.0
2008-07-16 14:00:00,1.6288,1.6288,1.62705,1.6276,1988400000.0
2008-07-16 14:05:00,1.6276,1.6281,1.6271,1.6276,1561700000.0
2008-07-16 14:10:00,1.62755,1.62755,1.62645,1.62675,1623300000.0
2008-07-16 14:15:00,1.62675,1.6274,1.62625,1.6271,1894400000.0
2008-07-16 14:20:00,1.62705,1.6283,1.62695,1.6282,1843800000.0
2008-07-16 14:25:00,1.62825,1.62835,1.6261,1.6262,1189300000.0
2008-07-16 14:30:00,1.6254,1.62865,1.6254,1.6275,1288100000.0
2008-07-16 14:35:00,1.6274,1.6276,1.6266,1.6271,1870200000.0
2008-07-16 14:40:00,1.62715,1.6277,1.6269,1.62745,2558900000.0
2008-07-16 14:45:00,1.62745,1.6283,1.6268,1.62795,2317100000.0
2008-07-16 14:50:00,1.62795,1.6283,1.6276,1.6278,1789000000.0
2008-07-16 14:55:00,1.6278,1.62785,1.62715,1.6273,1574700000.0
2008-07-16 15:00:00,1.6272,1.6279,1.6267,1.6269,2709500000.0
2008-07-16 15:05:00,1.62685,1.627,1.62605,1.62605,1381000000.0
2008-07-16 15:10:00,1.6261,1.6267,1.62595,1.6262,1110200000.0
2008-07-16 15:15:00,1.6262,1.62665,1.62555,1.62605,1836400000.0
2008-07-16 15:20:00,1.62605,1.62615,1.625,1.6251,1349300000.0
2008-07-16 15:25:00,1.6251,1.6254,1.62405,1.62455,2376500000.0
2008-07-16 15:30:00,1.62455,1.62465,1.62355,1.62365,2793700000.0
2008-07-16 15:35:00,1.62375,1.6248,1.62375,1.62455,1732067500.0
2008-07-16 15:40:00,1.6244,1.6255,1.6242,1.62485,1775200000.0
2008-07-16 15:45:00,1.6249,1.62645,1.62465,1.62635,2642000000.0
2008-07-16 15:50:00,1.62635,1.62645,1.62515,1.62555,1781400000.0
2008-07-16 15:55:00,1.6255,1.6261,1.62515,1.62585,1550100000.0
2008-07-16 16:00:00,1.62585,1.62605,1.62545,1.62585,761200000.0
2008-07-16 16:05:00,1.6259,1.6264,1.62545,1.62565,2120700000.0
2008-07-16 16:10:00,1.62565,1.62605,1.62525,1.6254,2790200000.0
2008-07-16 16:15:00,1.6255,1.62585,1.62495,1.6254,1405600000.0
2008-07-16 16:20:00,1.6254,1.6261,1.6251,1.626,2519900008.0
2008-07-16 16:25:00,1.626,1.6268,1.62585,1.62655,2233200029.0
2008-07-16 16:30:00,1.6266,1.6269,1.62635,1.62645,1389800000.0
2008-07-16 16:35:00,1.6265,1.62675,1.62525,1.62665,2717399999.0
2008-07-16 16:40:00,1.62675,1.62755,1.6262,1.6267,2905200000.0
2008-07-16 16:45:00,1.6266,1.62725,1.6262,1.62705,2293200000.0
2008-07-16 16:50:00,1.6272,1.6272,1.625,1.6255,3079000000.0
2008-07-16 16:55:00,1.62555,1.6274,1.6245,1.62525,2219100001.0
2008-07-16 17:00:00,1.62515,1.626,1.62485,1.6257,1196000000.0
2008-07-16 17:05:00,1.6257,1.62695,1.6255,1.6265,921800000.0
2008-07-16 17:10:00,1.6264,1.62705,1.626,1.6262,1478400000.0
2008-07-16 17:15:00,1.6262,1.6267,1.62565,1.6265,2318200000.0
2008-07-16 17:20:00,1.6265,1.62735,1.62615,1.6268,3150900000.0
2008-07-16 17:25:00,1.6269,1.62715,1.6261,1.62675,3001600000.0
2008-07-16 17:30:00,1.62675,1.62705,1.6256,1.62595,2056700000.0
2008-07-16 17:35:00,1.62585,1.6264,1.62505,1.6259,2418000000.0
2008-07-16 17:40:00,1.6257,1.62625,1.6254,1.6258,1897100000.0
2008-07-16 17:45:00,1.6258,1.626,1.62435,1.6246,1404600000.0
2008-07-16 17:50:00,1.6246,1.6247,1.6232,1.62425,1045000000.0
2008-07-16 17:55:00,1.62425,1.62425,1.62315,1.62345,1200400000.0
2008-07-16 18:00:00,1.62345,1.62395,1.62305,1.6234,1074000000.0
2008-07-16 18:05:00,1.6234,1.6248,1.62335,1.6248,1042400000.0
2008-07-16 18:10:00,1.6247,1.6249,1.6242,1.62455,767100000.0
2008-07-16 18:15:00,1.6245,1.6254,1.6245,1.62495,800500000.0
2008-07-16 18:20:00,1.62495,1.6256,1.6248,1.62525,1376500000.0
2008-07-16 18:25:00,1.6252,1.6255,1.6239,1.62395,823500000.0
2008-07-16 18:30:00,1.62395,1.62435,1.6238,1.62415,599200000.0
2008-07-16 18:35:00,1.62415,1.62505,1.62405,1.62485,332800000.0
2008-07-16 18:40:00,1.62485,1.6251,1.62455,1.6249,545900000.0
2008-07-16 18:45:00,1.62485,1.6249,1.62455,1.62485,378100000.0
2008-07-16 18:50:00,1.62485,1.6251,1.62455,1.6249,899200000.0
2008-07-16 18:55:00,1.6249,1.6253,1.6246,1.6249,946700000.0
2008-07-16 19:00:00,1.6249,1.62535,1.62485,1.62515,777400000.0
2008-07-16 19:05:00,1.6252,1.62525,1.6246,1.6251,984800000.0
2008-07-16 19:10:00,1.6251,1.62525,1.62455,1.6246,1336200000.0
2008-07-16 19:15:00,1.6246,1.6252,1.62445,1.6246,1214400000.0
2008-07-16 19:20:00,1.62465,1.62535,1.62465,1.62485,359100000.0
2008-07-16 19:25:00,1.62485,1.6254,1.62485,1.6252,626000000.0
2008-07-16 19:30:00,1.6252,1.6252,1.6246,1.62495,698300000.0
2008-07-16 19:35:00,1.62495,1.62515,1.62375,1.62425,1322200000.0
2008-07-16 19:40:00,1.6242,1.62525,1.62395,1.62525,604700000.0
2008-07-16 19:45:00,1.6251,1.6252,1.6241,1.6246,957600000.0
2008-07-16 19:50:00,1.6246,1.6246,1.6238,1.6238,1382600000.0
2008-07-16 19:55:00,1.6239,1.62445,1.6237,1.624,902500000.0
2008-07-16 20:00:00,1.62415,1.6245,1.6228,1.62415,2207700000.0
2008-07-16 20:05:00,1.62415,1.62485,1.6236,1.6245,1375500000.0
2008-07-16 20:10:00,1.6245,1.62475,1.62405,1.62435,882100000.0
2008-07-16 20:15:00,1.62425,1.6256,1.6237,1.62445,2091800000.0
2008-07-16 20:20:00,1.62445,1.6249,1.6238,1.6239,2144200000.0
2008-07-16 20:25:00,1.62395,1.62455,1.623,1.62315,1793000000.0
2008-07-16 20:30:00,1.62315,1.6237,1.6225,1.6237,954200000.0
2008-07-16 20:35:00,1.62365,1.62365,1.62215,1.6232,1640500000.0
2008-07-16 20:40:00,1.6232,1.62485,1.6224,1.62465,1254800000.0
2008-07-16 20:45:00,1.62465,1.62495,1.62395,1.62445,1507900000.0
2008-07-16 20:50:00,1.62445,1.6247,1.6237,1.6239,1436400000.0
2008-07-16 20:55:00,1.6239,1.62445,1.62365,1.624,1005400000.0
2008-07-16 21:00:00,1.62395,1.6243,1.6234,1.624,868000000.0
2008-07-16 21:05:00,1.6241,1.6244,1.62375,1.6241,793700000.0
2008-07-16 21:10:00,1.6241,1.62425,1.6234,1.62395,906500000.0
2008-07-16 21:15:00,1.62395,1.624,1.62255,1.62295,1008600000.0
2008-07-16 21:20:00,1.62295,1.62305,1.6225,1.62275,723400000.0
2008-07-16 21:25:00,1.62275,1.6235,1.6224,1.6229,1286700000.0
2008-07-16 21:30:00,1.6229,1.6238,1.62175,1.6235,997800000.0
2008-07-16 21:35:00,1.6235,1.6241,1.62285,1.62395,903100001.0
2008-07-16 21:40:00,1.6241,1.62415,1.62325,1.62335,464600000.0
2008-07-16 21:45:00,1.62335,1.6239,1.62295,1.6238,422700000.0
2008-07-16 21:50:00,1.6238,1.6243,1.6236,1.62415,828400000.0
2008-07-16 21:55:00,1.62415,1.62435,1.62385,1.62425,520400000.0
2008-07-16 22:00:00,1.62425,1.62445,1.62285,1.62305,370500000.0
2008-07-16 22:05:00,1.6231,1.62385,1.6231,1.62365,515700000.0
2008-07-16 22:10:00,1.62365,1.62385,1.62345,1.62355,590600000.0
2008-07-16 22:15:00,1.6236,1.6239,1.62355,1.6238,129800000.0
2008-07-16 22:20:00,1.6238,1.62505,1.6237,1.62465,335000000.0
2008-07-16 22:25:00,1.6246,1.6248,1.624,1.6243,290700000.0
2008-07-16 22:30:00,1.62455,1.62455,1.62395,1.62395,98500000.0
2008-07-16 22:35:00,1.62405,1.62485,1.62395,1.62465,103400000.0
2008-07-16 22:40:00,1.62465,1.62465,1.62405,1.6242,157100000.0
2008-07-16 22:45:00,1.62425,1.62455,1.6236,1.62395,226000000.0
2008-07-16 22:50:00,1.62395,1.6243,1.6238,1.6241,154300000.0
2008-07-16 22:55:00,1.6241,1.6241,1.62285,1.6232,341800000.0
2008-07-16 23:00:00,1.623,1.6233,1.623,1.623,203300000.0
2008-07-16 23:05:00,1.623,1.62325,1.62245,1.62295,62400000.0
2008-07-16 23:10:00,1.6229,1.62365,1.6229,1.62335,80800000.0
2008-07-16 23:15:00,1.62375,1.62385,1.6232,1.62325,77200000.0
2008-07-16 23:20:00,1.62315,1.6234,1.623,1.623,78400000.0
2008-07-16 23:25:00,1.623,1.6234,1.6229,1.6233,62700000.0
2008-07-16 23:30:00,1.6232,1.6237,1.6231,1.62315,105500000.0
2008-07-16 23:35:00,1.62315,1.6235,1.62315,1.6235,35200000.0
2008-07-16 23:40:00,1.62335,1.62415,1.62335,1.6238,170100000.0
2008-07-16 23:45:00,1.6238,1.62445,1.62375,1.62415,145700000.0
2008-07-16 23:50:00,1.62425,1.62425,1.62375,1.62385,21300000.0
2008-07-16 23:55:00,1.62405,1.62405,1.62385,1.62385,40200000.0
2008-07-17 00:00:00,1.62385,1.62425,1.62325,1.624,217500000.0
2008-07-17 00:05:00,1.62405,1.62465,1.62385,1.62465,308300000.0
2008-07-17 00:10:00,1.62465,1.62475,1.62405,1.62465,184700000.0
2008-07-17 00:15:00,1.62465,1.62465,1.62405,1.6244,243400000.0
2008-07-17 00:20:00,1.6245,1.6247,1.6242,1.62455,123400000.0
2008-07-17 00:25:00,1.6246,1.62475,1.6244,1.6244,30200000.0
2008-07-17 00:30:00,1.62455,1.6248,1.62425,1.62425,130400000.0
2008-07-17 00:35:00,1.6243,1.6245,1.62345,1.62375,432800000.0
2008-07-17 00:40:00,1.62365,1.62385,1.6231,1.62375,293400000.0
2008-07-17 00:45:00,1.6237,1.62425,1.6235,1.62415,330500000.0
2008-07-17 00:50:00,1.62405,1.62425,1.62365,1.62395,123500000.0
2008-07-17 00:55:00,1.62395,1.62395,1.62345,1.6237,183500000.0
2008-07-17 01:00:00,1.6238,1.6239,1.62335,1.62345,292500000.0
2008-07-17 01:05:00,1.6233,1.62365,1.6231,1.6231,148600000.0
2008-07-17 01:10:00,1.623,1.62315,1.62215,1.62235,660800000.0
2008-07-17 01:15:00,1.6223,1.6226,1.62205,1.62245,166700000.0
2008-07-17 01:20:00,1.62245,1.62285,1.6224,1.62275,118500000.0
2008-07-17 01:25:00,1.6228,1.62315,1.62245,1.62255,138100000.0
2008-07-17 01:30:00,1.62245,1.62325,1.62245,1.62305,273500000.0
2008-07-17 01:35:00,1.6231,1.62345,1.62285,1.62325,153800000.0
2008-07-17 01:40:00,1.6233,1.62375,1.62325,1.62335,411800000.0
2008-07-17 01:45:00,1.62335,1.62355,1.6224,1.6225,365600000.0
2008-07-17 01:50:00,1.6225,1.6228,1.6223,1.62275,478000000.0
2008-07-17 01:55:00,1.62275,1.6231,1.6224,1.6228,505200000.0
2008-07-17 02:00:00,1.62285,1.62305,1.62215,1.62255,569800000.0
2008-07-17 02:05:00,1.62255,1.6229,1.6224,1.6226,389600000.0
2008-07-17 02:10:00,1.6225,1.6227,1.6223,1.6227,281300000.0
2008-07-17 02:15:00,1.6228,1.6234,1.6223,1.6231,796900000.0
2008-07-17 02:20:00,1.6231,1.6232,1.62285,1.62295,385800000.0
2008-07-17 02:25:00,1.62295,1.6234,1.6228,1.6232,271300000.0
2008-07-17 02:30:00,1.6231,1.6232,1.62215,1.62245,438000000.0
2008-07-17 02:35:00,1.62245,1.6226,1.62215,1.6224,223700000.0
2008-07-17 02:40:00,1.6224,1.6226,1.62235,1.6225,201100000.0
2008-07-17 02:45:00,1.6224,1.623,1.6223,1.6229,209200000.0
2008-07-17 02:50:00,1.6229,1.6233,1.62255,1.623,290600000.0
2008-07-17 02:55:00,1.6228,1.6235,1.6226,1.6233,492300000.0
2008-07-17 03:00:00,1.6234,1.6235,1.623,1.6232,300500000.0
2008-07-17 03:05:00,1.6231,1.6231,1.6224,1.6226,446400000.0
2008-07-17 03:10:00,1.6226,1.6228,1.6225,1.6225,370000000.0
2008-07-17 03:15:00,1.6226,1.6227,1.6219,1.62215,286400000.0
2008-07-17 03:20:00,1.6222,1.62265,1.622,1.6224,464500000.0
2008-07-17 03:25:00,1.62235,1.6232,1.62235,1.62305,647300000.0
2008-07-17 03:30:00,1.6231,1.6235,1.6228,1.62315,741400000.0
2008-07-17 03:35:00,1.6231,1.6235,1.62275,1.62325,1054800000.0
2008-07-17 03:40:00,1.62315,1.6234,1.6227,1.6233,697700000.0
2008-07-17 03:45:00,1.6233,1.62365,1.62285,1.6231,972500000.0
2008-07-17 03:50:00,1.6231,1.6233,1.623,1.6231,176900000.0
2008-07-17 03:55:00,1.6231,1.6239,1.623,1.6239,807000000.0
2008-07-17 04:00:00,1.6238,1.6238,1.6228,1.62285,657700000.0
2008-07-17 04:05:00,1.62285,1.62335,1.6228,1.62315,257400000.0
2008-07-17 04:10:00,1.62315,1.6237,1.6226,1.623,1072400000.0
2008-07-17 04:15:00,1.623,1.623,1.6223,1.62255,865300000.0
2008-07-17 04:20:00,1.6225,1.6229,1.62245,1.6226,526200000.0
2008-07-17 04:25:00,1.6226,1.62285,1.62235,1.62245,586000000.0
2008-07-17 04:30:00,1.62245,1.6232,1.62245,1.6231,434100000.0
2008-07-17 04:35:00,1.62305,1.62305,1.62265,1.62285,344100000.0
2008-07-17 04:40:00,1.62285,1.6234,1.62285,1.6233,129500000.0
2008-07-17 04:45:00,1.6233,1.6235,1.6227,1.62275,250100000.0
2008-07-17 04:50:00,1.6229,1.6244,1.6229,1.6239,1143400000.0
2008-07-17 04:55:00,1.6239,1.6239,1.6233,1.6238,472800000.0
2008-07-17 05:00:00,1.62375,1.6241,1.62335,1.6235,882900000.0
2008-07-17 05:05:00,1.6235,1.6238,1.6233,1.6235,522900000.0
2008-07-17 05:10:00,1.6235,1.62385,1.6235,1.6235,480200000.0
2008-07-17 05:15:00,1.6235,1.6237,1.62315,1.6234,462800000.0
2008-07-17 05:20:00,1.62335,1.6241,1.62335,1.6239,310900000.0
2008-07-17 05:25:00,1.624,1.6241,1.62365,1.62395,185900000.0
2008-07-17 05:30:00,1.62395,1.6243,1.62385,1.62425,645600000.0
2008-07-17 05:35:00,1.6243,1.6245,1.62415,1.62425,449500000.0
2008-07-17 05:40:00,1.62425,1.6243,1.6238,1.6242,636900000.0
2008-07-17 05:45:00,1.62425,1.6243,1.62355,1.6236,209400000.0
2008-07-17 05:50:00,1.6236,1.62385,1.6233,1.62385,485700000.0
2008-07-17 05:55:00,1.6239,1.624,1.6234,1.62345,664000000.0
2008-07-17 06:00:00,1.6235,1.6242,1.62345,1.624,252600000.0
2008-07-17 06:05:00,1.624,1.6245,1.6239,1.62445,482100000.0
2008-07-17 06:10:00,1.6244,1.6244,1.62415,1.6242,205300000.0
2008-07-17 06:15:00,1.6242,1.62425,1.624,1.62425,222100000.0
2008-07-17 06:20:00,1.6242,1.62425,1.62395,1.62415,272700000.0
2008-07-17 06:25:00,1.62415,1.62465,1.6241,1.6245,331900000.0
2008-07-17 06:30:00,1.6245,1.62465,1.62415,1.6244,314300000.0
2008-07-17 06:35:00,1.6244,1.6245,1.6242,1.6245,158700000.0
2008-07-17 06:40:00,1.6244,1.6249,1.624,1.62475,381200000.0
2008-07-17 06:45:00,1.62475,1.62495,1.6244,1.6248,854900000.0
2008-07-17 06:50:00,1.6249,1.6249,1.62455,1.6246,270300000.0
2008-07-17 06:55:00,1.6246,1.6246,1.62395,1.6241,406500000.0
2008-07-17 07:00:00,1.62405,1.6243,1.6236,1.62375,567400000.0
2008-07-17 07:05:00,1.6239,1.6245,1.6237,1.6242,514100000.0
2008-07-17 07:10:00,1.6243,1.6248,1.6241,1.6244,586000000.0
2008-07-17 07:15:00,1.6244,1.6249,1.6242,1.6243,826200000.0
2008-07-17 07:20:00,1.6243,1.6245,1.624,1.6243,605000000.0
2008-07-17 07:25:00,1.6243,1.6247,1.624,1.6241,699900000.0
2008-07-17 07:30:00,1.6241,1.62445,1.6235,1.6237,1006600000.0
2008-07-17 07:35:00,1.6237,1.6238,1.6225,1.62275,926200000.0
2008-07-17 07:40:00,1.62275,1.62345,1.62275,1.62335,313800000.0
2008-07-17 07:45:00,1.62335,1.6236,1.62285,1.6229,193000000.0
2008-07-17 07:50:00,1.62285,1.623,1.6226,1.62285,465300000.0
2008-07-17 07:55:00,1.6228,1.623,1.6225,1.623,427800000.0
2008-07-17 08:00:00,1.6231,1.6233,1.6222,1.6224,665500000.0
2008-07-17 08:05:00,1.6223,1.6227,1.6219,1.6223,933300000.0
2008-07-17 08:10:00,1.6223,1.6228,1.62195,1.6224,855000000.0
2008-07-17 08:15:00,1.62245,1.6228,1.622,1.622,1351400000.0
2008-07-17 08:20:00,1.622,1.623,1.622,1.62265,1185000000.0
2008-07-17 08:25:00,1.62255,1.6227,1.622,1.6221,1476200000.0
2008-07-17 08:30:00,1.6221,1.6228,1.622,1.6224,1583600000.0
2008-07-17 08:35:00,1.6224,1.6229,1.6223,1.62245,954500000.0
2008-07-17 08:40:00,1.6225,1.6228,1.6221,1.62235,1349500000.0
2008-07-17 08:45:00,1.62235,1.6234,1.6222,1.6233,1360800000.0
2008-07-17 08:50:00,1.6233,1.6239,1.62265,1.623,1908000000.0
2008-07-17 08:55:00,1.623,1.62385,1.6223,1.6223,2052000000.0
2008-07-17 09:00:00,1.62225,1.62265,1.6218,1.622,1855100000.0
2008-07-17 09:05:00,1.622,1.6229,1.622,1.6224,466900000.0
2008-07-17 09:10:00,1.6224,1.6232,1.622,1.6221,691500000.0
2008-07-17 09:15:00,1.6221,1.6237,1.6221,1.6233,742700000.0
2008-07-17 09:20:00,1.6235,1.6239,1.623,1.6231,419400000.0
2008-07-17 09:25:00,1.6231,1.62465,1.623,1.624,501500000.0
2008-07-17 09:30:00,1.624,1.62475,1.6238,1.6242,716000000.0
2008-07-17 09:35:00,1.6241,1.6245,1.6238,1.6245,480300000.0
2008-07-17 09:40:00,1.6245,1.6245,1.6234,1.6237,821900000.0
2008-07-17 09:45:00,1.6237,1.6237,1.623,1.6234,497000000.0
2008-07-17 09:50:00,1.6234,1.6236,1.6229,1.6235,429000000.0
2008-07-17 09:55:00,1.6235,1.6239,1.6234,1.6237,730300000.0
2008-07-17 10:00:00,1.6237,1.624,1.6232,1.6237,444900000.0
2008-07-17 10:05:00,1.6237,1.6238,1.6232,1.6237,185400000.0
2008-07-17 10:10:00,1.6237,1.6243,1.6234,1.624,882600000.0
2008-07-17 10:15:00,1.6239,1.62445,1.62375,1.6242,1386600000.0
2008-07-17 10:20:00,1.6242,1.6246,1.6241,1.6243,744000000.0
2008-07-17 10:25:00,1.6243,1.6247,1.6242,1.6246,645500000.0
2008-07-17 10:30:00,1.6246,1.62465,1.6235,1.62375,1321500000.0
2008-07-17 10:35:00,1.6239,1.62425,1.6234,1.6239,1484900000.0
2008-07-17 10:40:00,1.6239,1.6243,1.6236,1.6238,1505300000.0
2008-07-17 10:45:00,1.6238,1.6239,1.6228,1.6231,1199000000.0
2008-07-17 10:50:00,1.6231,1.624,1.62295,1.6231,1599100000.0
2008-07-17 10:55:00,1.62325,1.6238,1.623,1.6233,1487300000.0
2008-07-17 11:00:00,1.6233,1.62335,1.6223,1.6231,1188200000.0
2008-07-17 11:05:00,1.62305,1.6233,1.6223,1.6226,1037300000.0
2008-07-17 11:10:00,1.6226,1.6233,1.622,1.6224,1082300000.0
2008-07-17 11:15:00,1.6224,1.6228,1.6219,1.6225,1474800000.0
2008-07-17 11:20:00,1.6225,1.6236,1.6219,1.6224,1613000000.0
2008-07-17 11:25:00,1.6223,1.6227,1.6219,1.6224,1632700000.0
2008-07-17 11:30:00,1.6224,1.6239,1.6224,1.6231,1596700000.0
2008-07-17 11:35:00,1.6229,1.624,1.6224,1.6227,1759100000.0
2008-07-17 11:40:00,1.6226,1.6232,1.6226,1.6231,590900000.0
2008-07-17 11:45:00,1.6229,1.62385,1.6229,1.6237,1373300000.0
2008-07-17 11:50:00,1.6236,1.624,1.6232,1.6235,1533500000.0
2008-07-17 11:55:00,1.6234,1.6243,1.62335,1.6242,1096200000.0
2008-07-17 12:00:00,1.6242,1.6243,1.6235,1.6237,1262100000.0
2008-07-17 12:05:00,1.6237,1.6244,1.6235,1.6242,1425300000.0
2008-07-17 12:10:00,1.6242,1.6244,1.62375,1.6242,1052000000.0
2008-07-17 12:15:00,1.6242,1.6244,1.6236,1.6239,798600000.0
2008-07-17 12:20:00,1.62395,1.62475,1.6237,1.6247,1245100000.0
2008-07-17 12:25:00,1.6247,1.6247,1.6231,1.6232,1314400000.0
2008-07-17 12:30:00,1.6231,1.624,1.6227,1.6231,1021600000.0
2008-07-17 12:35:00,1.6231,1.6247,1.6226,1.6243,1567600000.0
2008-07-17 12:40:00,1.62435,1.62495,1.624,1.6244,1923800000.0
2008-07-17 12:45:00,1.6243,1.625,1.6235,1.6241,1858700000.0
2008-07-17 12:50:00,1.6241,1.6244,1.6227,1.6242,1957600000.0
2008-07-17 12:55:00,1.6242,1.6249,1.62385,1.624,1561500000.0
2008-07-17 13:00:00,1.624,1.6245,1.6232,1.6242,2192300000.0
2008-07-17 13:05:00,1.6242,1.6255,1.6236,1.625,1050900000.0
2008-07-17 13:10:00,1.625,1.6256,1.6243,1.6251,1066400000.0
2008-07-17 13:15:00,1.6251,1.6252,1.6248,1.6249,563300000.0
2008-07-17 13:20:00,1.6249,1.6253,1.6244,1.6251,1003000000.0
2008-07-17 13:25:00,1.6251,1.6254,1.6245,1.62515,675300000.0
2008-07-17 13:30:00,1.6251,1.6258,1.6249,1.6256,787700000.0
2008-07-17 13:35:00,1.6256,1.6256,1.6245,1.6255,996100000.0
2008-07-17 13:40:00,1.6255,1.6255,1.62485,1.6252,458500000.0
2008-07-17 13:45:00,1.6252,1.6259,1.6244,1.6246,853600000.0
2008-07-17 13:50:00,1.6246,1.6248,1.6236,1.624,851300000.0
2008-07-17 13:55:00,1.624,1.6241,1.6234,1.6237,421200000.0
2008-07-17 14:00:00,1.6237,1.6244,1.6235,1.6236,648400000.0
2008-07-17 14:05:00,1.6236,1.6246,1.6235,1.6241,494900000.0
2008-07-17 14:10:00,1.6241,1.6251,1.6241,1.6242,455000000.0
2008-07-17 14:15:00,1.6242,1.6249,1.6242,1.6245,492900000.0
2008-07-17 14:20:00,1.6245,1.6246,1.6238,1.6241,1044900000.0
2008-07-17 14:25:00,1.6239,1.62455,1.6228,1.6228,1479200000.0
2008-07-17 14:30:00,1.6228,1.6245,1.6217,1.6236,1432900000.0
2008-07-17 14:35:00,1.6237,1.6241,1.6225,1.623,1179100000.0
2008-07-17 14:40:00,1.623,1.6236,1.6226,1.623,1452200000.0
2008-07-17 14:45:00,1.623,1.6234,1.6226,1.6228,1505600000.0
2008-07-17 14:50:00,1.6227,1.6236,1.6225,1.6226,1078800000.0
2008-07-17 14:55:00,1.6226,1.6232,1.622,1.623,1230500000.0
2008-07-17 15:00:00,1.623,1.6235,1.6226,1.6232,667200000.0
2008-07-17 15:05:00,1.623,1.6234,1.6224,1.6226,1404100000.0
2008-07-17 15:10:00,1.6226,1.624,1.6226,1.6234,743600000.0
2008-07-17 15:15:00,1.6234,1.6238,1.623,1.6235,685200000.0
2008-07-17 15:20:00,1.6234,1.624,1.6232,1.6238,548700000.0
2008-07-17 15:25:00,1.6237,1.624,1.6233,1.6237,397200000.0
2008-07-17 15:30:00,1.6237,1.624,1.6231,1.62355,542200000.0
2008-07-17 15:35:00,1.62355,1.624,1.6231,1.6232,529500000.0
2008-07-17 15:40:00,1.6232,1.6242,1.623,1.624,747000000.0
2008-07-17 15:45:00,1.6238,1.6247,1.6234,1.6237,1029800000.0
2008-07-17 15:50:00,1.6237,1.6239,1.62315,1.6236,838700000.0
2008-07-17 15:55:00,1.6235,1.6244,1.6227,1.6232,904400000.0
2008-07-17 16:00:00,1.6232,1.6253,1.6232,1.6253,1301200000.0
2008-07-17 16:05:00,1.6253,1.6261,1.6248,1.6253,1235200000.0
2008-07-17 16:10:00,1.6253,1.6254,1.6243,1.6245,823000000.0
2008-07-17 16:15:00,1.6245,1.6253,1.6243,1.6249,1003000000.0
2008-07-17 16:20:00,1.6249,1.6254,1.6245,1.62475,709700000.0
2008-07-17 16:25:00,1.6248,1.6259,1.6246,1.6257,899400000.0
2008-07-17 16:30:00,1.6259,1.6261,1.6252,1.62535,1663800000.0
2008-07-17 16:35:00,1.6253,1.6257,1.6248,1.6256,1910700000.0
2008-07-17 16:40:00,1.6256,1.6261,1.6251,1.6261,2099700000.0
2008-07-17 16:45:00,1.6261,1.6269,1.6256,1.6261,1595100000.0
2008-07-17 16:50:00,1.6261,1.627,1.6255,1.6256,2016200000.0
2008-07-17 16:55:00,1.62565,1.6263,1.6244,1.6251,1799100000.0
2008-07-17 17:00:00,1.6251,1.6253,1.6244,1.6247,1218200000.0
2008-07-17 17:05:00,1.6247,1.626,1.6247,1.6251,1398300000.0
2008-07-17 17:10:00,1.62525,1.6259,1.6249,1.6255,1398900000.0
2008-07-17 17:15:00,1.6255,1.6257,1.6247,1.6249,700600000.0
2008-07-17 17:20:00,1.6249,1.6258,1.62445,1.62495,1254900000.0
2008-07-17 17:25:00,1.62485,1.6256,1.6245,1.6253,1309000000.0
2008-07-17 17:30:00,1.6253,1.6259,1.6252,1.6256,654700000.0
2008-07-17 17:35:00,1.6256,1.6258,1.625,1.6257,645500000.0
2008-07-17 17:40:00,1.6257,1.6261,1.6252,1.6256,1234600000.0
2008-07-17 17:45:00,1.6256,1.6266,1.6255,1.6263,1072300000.0
2008-07-17 17:50:00,1.6262,1.6267,1.6261,1.6264,803700000.0
2008-07-17 17:55:00,1.6265,1.627,1.6261,1.6263,1055000000.0
2008-07-17 18:00:00,1.6265,1.6275,1.6265,1.6266,481200000.0
2008-07-17 18:05:00,1.6266,1.6268,1.6263,1.6264,566800000.0
2008-07-17 18:10:00,1.6263,1.627,1.6262,1.6265,248300000.0
2008-07-17 18:15:00,1.6265,1.6268,1.6261,1.6267,332200000.0
2008-07-17 18:20:00,1.6267,1.6268,1.6263,1.6265,203700000.0
2008-07-17 18:25:00,1.6267,1.6271,1.6265,1.62665,545000000.0
2008-07-17 18:30:00,1.62655,1.6274,1.6265,1.6274,403200000.0
2008-07-17 18:35:00,1.6274,1.6276,1.6271,1.6276,248800000.0
2008-07-17 18:40:00,1.6276,1.6286,1.6276,1.6285,602800000.0
2008-07-17 18:45:00,1.6285,1.6298,1.6283,1.6291,528800000.0
2008-07-17 18:50:00,1.6291,1.6293,1.6285,1.6289,810800000.0
2008-07-17 18:55:00,1.6289,1.6292,1.628,1.6285,1422400000.0
2008-07-17 19:00:00,1.6285,1.6288,1.6282,1.6282,527500000.0
2008-07-17 19:05:00,1.6282,1.6294,1.6279,1.6288,760500000.0
2008-07-17 19:10:00,1.6292,1.6298,1.6287,1.62945,1124800000.0
2008-07-17 19:15:00,1.62925,1.6297,1.6288,1.6294,883600000.0
2008-07-17 19:20:00,1.6294,1.6302,1.6289,1.6298,1289800000.0
2008-07-17 19:25:00,1.6298,1.6301,1.6295,1.6297,795400000.0
2008-07-17 19:30:00,1.6296,1.63,1.629,1.6295,695900000.0
2008-07-17 19:35:00,1.6295,1.6301,1.6289,1.6293,1178000000.0
2008-07-17 19:40:00,1.6293,1.6305,1.6289,1.62975,1556100000.0
2008-07-17 19:45:00,1.62975,1.6306,1.6289,1.6296,1817000000.0
2008-07-17 19:50:00,1.6296,1.6331,1.6291,1.6328,1064100000.0
2008-07-17 19:55:00,1.6328,1.6342,1.6322,1.6327,1667100000.0
2008-07-17 20:00:00,1.6327,1.6329,1.6318,1.6326,1158900000.0
2008-07-17 20:05:00,1.6326,1.6336,1.6315,1.6331,1170700000.0
2008-07-17 20:10:00,1.6331,1.6332,1.632,1.6331,1388300000.0
2008-07-17 20:15:00,1.6332,1.6333,1.6321,1.63245,1359300000.0
2008-07-17 20:20:00,1.6324,1.63265,1.6311,1.6321,1407500000.0
2008-07-17 20:25:00,1.6321,1.6322,1.6297,1.6309,1094000000.0
2008-07-17 20:30:00,1.631,1.6328,1.6307,1.6324,1020800000.0
2008-07-17 20:35:00,1.6324,1.6328,1.6311,1.63175,816000000.0
2008-07-17 20:40:00,1.63175,1.63245,1.6314,1.6321,986900000.0
2008-07-17 20:45:00,1.632,1.6321,1.6316,1.6321,360900000.0
2008-07-17 20:50:00,1.6321,1.6323,1.6319,1.6321,317600000.0
2008-07-17 20:55:00,1.632,1.6322,1.6306,1.6307,578100000.0
2008-07-17 21:00:00,1.6307,1.6316,1.6305,1.6315,488300000.0
2008-07-17 21:05:00,1.6315,1.6316,1.6302,1.6308,445200000.0
2008-07-17 21:10:00,1.6308,1.63215,1.6308,1.6318,1084700000.0
2008-07-17 21:15:00,1.6318,1.6322,1.6316,1.6317,571300000.0
2008-07-17 21:20:00,1.6316,1.6323,1.6314,1.6321,703400000.0
2008-07-17 21:25:00,1.6321,1.6331,1.6321,1.6325,757800000.0
2008-07-17 21:30:00,1.6325,1.6331,1.6322,1.6326,868600000.0
2008-07-17 21:35:00,1.6326,1.633,1.6324,1.63265,702700000.0
2008-07-17 21:40:00,1.6327,1.633,1.6324,1.6329,269300000.0
2008-07-17 21:45:00,1.633,1.6334,1.6327,1.6333,345300000.0
2008-07-17 21:50:00,1.6333,1.6333,1.6324,1.6328,188000000.0
2008-07-17 21:55:00,1.6328,1.6333,1.6327,1.6327,252800000.0
2008-07-17 22:00:00,1.6326,1.6334,1.6326,1.6332,106200000.0
2008-07-17 22:05:00,1.6331,1.6335,1.6327,1.6329,115300000.0
2008-07-17 22:10:00,1.6329,1.634,1.6314,1.6315,361800000.0
2008-07-17 22:15:00,1.6314,1.6326,1.6314,1.632,181300000.0
2008-07-17 22:20:00,1.632,1.6335,1.6318,1.6321,447000000.0
2008-07-17 22:25:00,1.63215,1.6325,1.6319,1.6321,208000000.0
2008-07-17 22:30:00,1.6322,1.6326,1.6318,1.6325,187300000.0
2008-07-17 22:35:00,1.6327,1.6331,1.63155,1.63155,259200000.0
2008-07-17 22:40:00,1.6315,1.632,1.6309,1.6314,657800000.0
2008-07-17 22:45:00,1.6315,1.6321,1.6307,1.6311,470400000.0
2008-07-17 22:50:00,1.63095,1.63155,1.6306,1.6309,272300000.0
2008-07-17 22:55:00,1.6309,1.6314,1.63065,1.6309,385100000.0
2008-07-17 23:00:00,1.6309,1.6318,1.6307,1.6316,243800000.0
2008-07-17 23:05:00,1.6316,1.6318,1.6308,1.63105,81600000.0
2008-07-17 23:10:00,1.6311,1.6314,1.6307,1.6308,130000000.0
2008-07-17 23:15:00,1.6308,1.6313,1.63015,1.6304,230700000.0
2008-07-17 23:20:00,1.6304,1.6307,1.6299,1.6299,253300000.0
2008-07-17 23:25:00,1.6298,1.63095,1.6297,1.6308,232100000.0
2008-07-17 23:30:00,1.6307,1.6309,1.62985,1.6301,306500000.0
2008-07-17 23:35:00,1.6301,1.6304,1.6299,1.6301,231900000.0
2008-07-17 23:40:00,1.63,1.63,1.6295,1.6295,156500000.0
2008-07-17 23:45:00,1.6295,1.6298,1.6294,1.6294,39500000.0
2008-07-17 23:50:00,1.6294,1.6299,1.6291,1.6295,137800000.0
2008-07-17 23:55:00,1.6295,1.6297,1.629,1.629,256400000.0
2008-07-18 00:00:00,1.6291,1.63,1.629,1.6298,535400000.0
2008-07-18 00:05:00,1.6298,1.63,1.6295,1.6299,148600000.0
2008-07-18 00:10:00,1.6299,1.63,1.6299,1.6299,57800000.0
2008-07-18 00:15:00,1.6298,1.6304,1.6296,1.6301,130600000.0
2008-07-18 00:20:00,1.6301,1.6304,1.6296,1.6301,427900000.0
2008-07-18 00:25:00,1.63,1.6305,1.6298,1.6305,249000000.0
2008-07-18 00:30:00,1.6305,1.6306,1.6302,1.6302,222900000.0
2008-07-18 00:35:00,1.6302,1.6304,1.6301,1.6302,131300000.0
2008-07-18 00:40:00,1.6302,1.6307,1.63,1.6304,215800000.0
2008-07-18 00:45:00,1.6305,1.6305,1.63,1.6302,41800000.0
2008-07-18 00:50:00,1.6302,1.6304,1.6296,1.6297,321000000.0
2008-07-18 00:55:00,1.6296,1.6298,1.6292,1.6294,554000000.0
2008-07-18 01:00:00,1.6294,1.6298,1.6294,1.6296,50900000.0
2008-07-18 01:05:00,1.6294,1.6296,1.6292,1.6295,53000000.0
2008-07-18 01:10:00,1.6296,1.63,1.6294,1.63,46600000.0
2008-07-18 01:15:00,1.63,1.6304,1.63,1.6304,90500000.0
2008-07-18 01:20:00,1.6304,1.6304,1.63,1.6301,89500000.0
2008-07-18 01:25:00,1.6301,1.6305,1.6301,1.6302,124900000.0
2008-07-18 01:30:00,1.6302,1.6302,1.6299,1.6302,74400000.0
2008-07-18 01:35:00,1.6302,1.6302,1.6299,1.6301,140600000.0
2008-07-18 01:40:00,1.6301,1.6303,1.6299,1.6299,96000000.0
2008-07-18 01:45:00,1.63,1.63,1.6294,1.6294,184200000.0
2008-07-18 01:50:00,1.62945,1.6299,1.62945,1.6295,308900000.0
2008-07-18 01:55:00,1.6296,1.6296,1.6293,1.62945,179300000.0
2008-07-18 02:00:00,1.62945,1.6295,1.62895,1.6293,440200000.0
2008-07-18 02:05:00,1.6293,1.6293,1.62885,1.6292,632600000.0
2008-07-18 02:10:00,1.6292,1.6292,1.6285,1.6286,609300000.0
2008-07-18 02:15:00,1.6287,1.629,1.6283,1.6288,733800000.0
2008-07-18 02:20:00,1.62885,1.6292,1.6286,1.6289,389900000.0
2008-07-18 02:25:00,1.629,1.6297,1.6284,1.6286,1132500000.0
2008-07-18 02:30:00,1.6286,1.62895,1.62805,1.62885,1069100000.0
2008-07-18 02:35:00,1.6288,1.6295,1.6288,1.6293,690000000.0
2008-07-18 02:40:00,1.6293,1.6293,1.62835,1.629,906100000.0
2008-07-18 02:45:00,1.6289,1.6293,1.6287,1.629,541100000.0
2008-07-18 02:50:00,1.629,1.629,1.6281,1.6288,807500000.0
2008-07-18 02:55:00,1.62875,1.6289,1.6277,1.6285,1107700000.0
2008-07-18 03:00:00,1.6286,1.6288,1.6279,1.6287,591600000.0
2008-07-18 03:05:00,1.62875,1.6292,1.6283,1.6287,767400000.0
2008-07-18 03:10:00,1.6287,1.6292,1.6286,1.62885,691400000.0
2008-07-18 03:15:00,1.6288,1.6292,1.6286,1.6289,407200000.0
2008-07-18 03:20:00,1.6289,1.6299,1.6287,1.6298,858600000.0
2008-07-18 03:25:00,1.6298,1.63,1.62955,1.6297,814000000.0
2008-07-18 03:30:00,1.6297,1.6302,1.6294,1.6296,381200000.0
2008-07-18 03:35:00,1.6295,1.6297,1.6294,1.6297,488600000.0
2008-07-18 03:40:00,1.6297,1.6297,1.629,1.62925,458700000.0
2008-07-18 03:45:00,1.6294,1.6301,1.6294,1.6301,401300000.0
2008-07-18 03:50:00,1.6302,1.6303,1.6297,1.6297,499900000.0
2008-07-18 03:55:00,1.6298,1.6302,1.6297,1.6302,260600000.0
2008-07-18 04:00:00,1.6302,1.6302,1.6297,1.6299,452300000.0
2008-07-18 04:05:00,1.6299,1.63,1.6295,1.6295,286100000.0
2008-07-18 04:10:00,1.6294,1.6297,1.6294,1.6296,127700000.0
2008-07-18 04:15:00,1.6295,1.6296,1.6293,1.6296,134200000.0
2008-07-18 04:20:00,1.6295,1.6297,1.6291,1.6297,422700000.0
2008-07-18 04:25:00,1.6296,1.6301,1.6292,1.6298,742100000.0
2008-07-18 04:30:00,1.6298,1.6299,1.6296,1.6297,471800000.0
2008-07-18 04:35:00,1.6297,1.6304,1.6297,1.6304,229300000.0
2008-07-18 04:40:00,1.6304,1.6306,1.6302,1.6304,252000000.0
2008-07-18 04:45:00,1.6305,1.6308,1.63035,1.6308,436000000.0
2008-07-18 04:50:00,1.6309,1.6309,1.6303,1.6306,178000000.0
2008-07-18 04:55:00,1.6304,1.6306,1.63,1.63,279900000.0
2008-07-18 05:00:00,1.63,1.6305,1.63,1.6304,349000000.0
2008-07-18 05:05:00,1.6303,1.6304,1.63,1.6301,221000000.0
2008-07-18 05:10:00,1.6301,1.6301,1.6295,1.63,141700000.0
2008-07-18 05:15:00,1.63,1.6304,1.6298,1.6301,589300000.0
2008-07-18 05:20:00,1.6301,1.6305,1.6299,1.6301,448700000.0
2008-07-18 05:25:00,1.62995,1.6301,1.62955,1.63,392300000.0
2008-07-18 05:30:00,1.6299,1.6303,1.6298,1.63,353200000.0
2008-07-18 05:35:00,1.6301,1.6306,1.6299,1.6303,461300000.0
2008-07-18 05:40:00,1.6304,1.6307,1.6302,1.6304,146400000.0
2008-07-18 05:45:00,1.63045,1.631,1.63025,1.6305,506900000.0
2008-07-18 05:50:00,1.6305,1.6308,1.6304,1.6307,365700000.0
2008-07-18 05:55:00,1.6307,1.6308,1.6306,1.6306,153800000.0
2008-07-18 06:00:00,1.6306,1.6307,1.6304,1.6306,238000000.0
2008-07-18 06:05:00,1.6307,1.6314,1.6305,1.6313,238400000.0
2008-07-18 06:10:00,1.6313,1.6317,1.631,1.6314,291900000.0
2008-07-18 06:15:00,1.6314,1.6317,1.6313,1.6313,256000000.0
2008-07-18 06:20:00,1.6313,1.6317,1.6312,1.6313,247000000.0
2008-07-18 06:25:00,1.6313,1.6313,1.6308,1.6312,176900000.0
2008-07-18 06:30:00,1.6312,1.6323,1.6312,1.6317,764000000.0
2008-07-18 06:35:00,1.6317,1.632,1.6314,1.6315,487300000.0
2008-07-18 06:40:00,1.6314,1.6315,1.63095,1.6313,644100000.0
2008-07-18 06:45:00,1.6315,1.6315,1.6308,1.6313,559700000.0
2008-07-18 06:50:00,1.6313,1.6316,1.6313,1.6314,222700000.0
2008-07-18 06:55:00,1.6314,1.6316,1.6311,1.6313,357300000.0
2008-07-18 07:00:00,1.6313,1.6321,1.631,1.6316,559800000.0
2008-07-18 07:05:00,1.6315,1.6318,1.6315,1.6317,228700000.0
2008-07-18 07:10:00,1.6317,1.6323,1.6317,1.632,302700000.0
2008-07-18 07:15:00,1.6322,1.6323,1.632,1.6322,250000000.0
2008-07-18 07:20:00,1.6321,1.6323,1.63135,1.6315,931200000.0
2008-07-18 07:25:00,1.6315,1.63165,1.6308,1.6314,1024200000.0
2008-07-18 07:30:00,1.6314,1.63165,1.6311,1.63145,634400000.0
2008-07-18 07:35:00,1.6314,1.6316,1.6311,1.63145,682200000.0
2008-07-18 07:40:00,1.63145,1.6316,1.6309,1.6316,556400000.0
2008-07-18 07:45:00,1.63165,1.6321,1.63125,1.6318,1031000000.0
2008-07-18 07:50:00,1.6318,1.6323,1.63115,1.6316,1411000000.0
2008-07-18 07:55:00,1.6316,1.6325,1.6312,1.6322,936500000.0
2008-07-18 08:00:00,1.632,1.6332,1.632,1.6323,664500000.0
2008-07-18 08:05:00,1.6323,1.633,1.6319,1.6323,503000000.0
2008-07-18 08:10:00,1.6323,1.6326,1.6318,1.6325,589800000.0
2008-07-18 08:15:00,1.6324,1.6326,1.6313,1.6316,1118200000.0
2008-07-18 08:20:00,1.6317,1.63255,1.6316,1.632,1005600000.0
2008-07-18 08:25:00,1.632,1.63275,1.63165,1.6326,1488600000.0
2008-07-18 08:30:00,1.6326,1.63325,1.6322,1.6329,1683300000.0
2008-07-18 08:35:00,1.6329,1.63335,1.632,1.6321,1680600000.0
2008-07-18 08:40:00,1.63215,1.63295,1.6321,1.6326,1080000000.0
2008-07-18 08:45:00,1.63255,1.63255,1.63195,1.6322,851100000.0
2008-07-18 08:50:00,1.6321,1.63275,1.6318,1.63195,1409300000.0
2008-07-18 08:55:00,1.6319,1.6322,1.62975,1.6308,1826700000.0
2008-07-18 09:00:00,1.6308,1.6313,1.6299,1.6303,1709600000.0
2008-07-18 09:05:00,1.6303,1.632,1.6302,1.6319,1326000000.0
2008-07-18 09:10:00,1.6317,1.6319,1.6309,1.6313,1270500000.0
2008-07-18 09:15:00,1.6313,1.6322,1.6312,1.63205,1112000000.0
2008-07-18 09:20:00,1.63205,1.6321,1.6315,1.6316,1077500000.0
2008-07-18 09:25:00,1.63155,1.6316,1.6307,1.6309,1567800000.0
2008-07-18 09:30:00,1.6309,1.6311,1.6305,1.6307,1267900000.0
2008-07-18 09:35:00,1.63065,1.6307,1.6299,1.63025,1771600000.0
2008-07-18 09:40:00,1.6302,1.6312,1.6301,1.6309,1411900000.0
2008-07-18 09:45:00,1.6309,1.6316,1.6308,1.6314,1166800000.0
2008-07-18 09:50:00,1.6314,1.6315,1.6311,1.63145,731200000.0
2008-07-18 09:55:00,1.63145,1.6318,1.6311,1.63145,892500000.0
2008-07-18 10:00:00,1.6316,1.6317,1.63075,1.6309,993700000.0
2008-07-18 10:05:00,1.63085,1.63085,1.6298,1.6299,964000000.0
2008-07-18 10:10:00,1.6299,1.63085,1.6296,1.6307,1172900000.0
2008-07-18 10:15:00,1.6307,1.63075,1.6299,1.6305,1217500000.0
2008-07-18 10:20:00,1.63055,1.6309,1.6305,1.6309,770000000.0
2008-07-18 10:25:00,1.6309,1.63115,1.6303,1.6311,1254700000.0
2008-07-18 10:30:00,1.6311,1.6316,1.6305,1.6307,1826800000.0
2008-07-18 10:35:00,1.6307,1.63115,1.63045,1.63085,1646900000.0
2008-07-18 10:40:00,1.6309,1.631,1.63,1.6305,1023200000.0
2008-07-18 10:45:00,1.63045,1.6311,1.63035,1.6308,733600000.0
2008-07-18 10:50:00,1.6308,1.6309,1.63035,1.6308,1227300000.0
2008-07-18 10:55:00,1.6307,1.631,1.6305,1.6308,722200000.0
2008-07-18 11:00:00,1.6308,1.6316,1.6301,1.631,911800000.0
2008-07-18 11:05:00,1.631,1.6313,1.63035,1.63065,785500000.0
2008-07-18 11:10:00,1.63065,1.63225,1.6306,1.63175,1802000000.0
2008-07-18 11:15:00,1.63175,1.6321,1.63125,1.6315,987700000.0
2008-07-18 11:20:00,1.6314,1.6319,1.6312,1.6319,1125200000.0
2008-07-18 11:25:00,1.6319,1.6322,1.6316,1.63205,1260500000.0
2008-07-18 11:30:00,1.6321,1.6329,1.6319,1.6323,897600000.0
2008-07-18 11:35:00,1.6323,1.63235,1.63145,1.6316,792900000.0
2008-07-18 11:40:00,1.6316,1.63195,1.6315,1.63195,784600000.0
2008-07-18 11:45:00,1.632,1.6321,1.63135,1.6315,590700000.0
2008-07-18 11:50:00,1.6316,1.6318,1.6308,1.6315,1106700000.0
2008-07-18 11:55:00,1.63135,1.6319,1.63135,1.63155,578800000.0
2008-07-18 12:00:00,1.6316,1.6317,1.63105,1.63135,789500000.0
2008-07-18 12:05:00,1.6313,1.6315,1.63095,1.631,468900000.0
2008-07-18 12:10:00,1.631,1.6313,1.6308,1.631,592300000.0
2008-07-18 12:15:00,1.631,1.631,1.6296,1.63,1207300000.0
2008-07-18 12:20:00,1.6301,1.6304,1.6297,1.63025,727900000.0
2008-07-18 12:25:00,1.63025,1.6308,1.63015,1.6303,660200000.0
2008-07-18 12:30:00,1.6305,1.6305,1.6292,1.6298,1810400000.0
2008-07-18 12:35:00,1.6298,1.63025,1.6295,1.62995,1562600000.0
2008-07-18 12:40:00,1.6299,1.63,1.62885,1.6295,1726600000.0
2008-07-18 12:45:00,1.6295,1.6303,1.6289,1.6298,1156900000.0
2008-07-18 12:50:00,1.6298,1.63,1.629,1.6297,765500000.0
2008-07-18 12:55:00,1.6297,1.63,1.6287,1.6289,1134600000.0
2008-07-18 13:00:00,1.62885,1.62915,1.6283,1.6287,1233700000.0
2008-07-18 13:05:00,1.62855,1.6294,1.6282,1.6289,1199400000.0
2008-07-18 13:10:00,1.6289,1.6297,1.62845,1.6295,1117900000.0
2008-07-18 13:15:00,1.6295,1.6299,1.6293,1.6298,674100000.0
2008-07-18 13:20:00,1.6298,1.63045,1.6296,1.6298,925200000.0
2008-07-18 13:25:00,1.62975,1.6302,1.62915,1.6295,1271600000.0
2008-07-18 13:30:00,1.6295,1.6295,1.6285,1.6288,1095500000.0
2008-07-18 13:35:00,1.6288,1.63,1.6286,1.6298,1202900000.0
2008-07-18 13:40:00,1.6298,1.62995,1.6293,1.6294,1431200000.0
2008-07-18 13:45:00,1.6294,1.6299,1.6289,1.6291,1566000000.0
2008-07-18 13:50:00,1.6291,1.62925,1.6282,1.6286,2114700000.0
2008-07-18 13:55:00,1.6284,1.6292,1.6281,1.6286,1102600000.0
2008-07-18 14:00:00,1.6286,1.6294,1.6284,1.6294,1550700000.0
2008-07-18 14:05:00,1.62945,1.62965,1.6286,1.6288,1352200000.0
2008-07-18 14:10:00,1.62885,1.6292,1.6285,1.6286,1168000000.0
2008-07-18 14:15:00,1.6288,1.6296,1.62825,1.6292,1923400000.0
2008-07-18 14:20:00,1.6292,1.6295,1.628,1.62905,1587200000.0
2008-07-18 14:25:00,1.62905,1.62955,1.6286,1.6288,1813700000.0
2008-07-18 14:30:00,1.6288,1.6294,1.62835,1.62875,1357000000.0
2008-07-18 14:35:00,1.62875,1.6292,1.6285,1.6291,1269900000.0
2008-07-18 14:40:00,1.6291,1.62975,1.6281,1.6287,1678400000.0
2008-07-18 14:45:00,1.6287,1.62915,1.6282,1.629,2332200000.0
2008-07-18 14:50:00,1.629,1.629,1.62735,1.6277,1749800000.0
2008-07-18 14:55:00,1.6277,1.62805,1.62735,1.6279,997800000.0
2008-07-18 15:00:00,1.6279,1.6281,1.6273,1.6277,615500000.0
2008-07-18 15:05:00,1.6277,1.6281,1.6273,1.62785,1177300000.0
2008-07-18 15:10:00,1.62775,1.6282,1.6272,1.62735,1547800000.0
2008-07-18 15:15:00,1.6274,1.6275,1.6268,1.62715,378600000.0
2008-07-18 15:20:00,1.6272,1.62785,1.6269,1.6274,1073700000.0
2008-07-18 15:25:00,1.62745,1.62765,1.6264,1.6268,1493600000.0
2008-07-18 15:30:00,1.6268,1.6288,1.6268,1.6282,1207400000.0
2008-07-18 15:35:00,1.62815,1.6284,1.6279,1.6281,1206300000.0
2008-07-18 15:40:00,1.62805,1.6286,1.628,1.6283,1679100000.0
2008-07-18 15:45:00,1.6283,1.6287,1.6279,1.62805,1820700000.0
2008-07-18 15:50:00,1.628,1.6296,1.628,1.6296,2067700000.0
2008-07-18 15:55:00,1.62955,1.6299,1.6291,1.6293,1746900000.0
2008-07-18 16:00:00,1.6293,1.6295,1.629,1.6291,1511100000.0
2008-07-18 16:05:00,1.6291,1.6296,1.6284,1.6284,1939300000.0
2008-07-18 16:10:00,1.6284,1.62965,1.6282,1.6295,1815400000.0
2008-07-18 16:15:00,1.62955,1.63005,1.62905,1.62965,1803800000.0
2008-07-18 16:20:00,1.6297,1.63115,1.6295,1.63045,1589800000.0
2008-07-18 16:25:00,1.6305,1.6315,1.6305,1.6309,1704500000.0
2008-07-18 16:30:00,1.6309,1.63195,1.6307,1.6316,1393700000.0
2008-07-18 16:35:00,1.63155,1.63215,1.6314,1.6319,1447200000.0
2008-07-18 16:40:00,1.6319,1.6324,1.6311,1.6311,1381500000.0
2008-07-18 16:45:00,1.63105,1.63155,1.6306,1.631,1634100000.0
2008-07-18 16:50:00,1.6311,1.63225,1.6305,1.6322,1635900000.0
2008-07-18 16:55:00,1.6322,1.63245,1.63085,1.6309,1382800000.0
2008-07-18 17:00:00,1.63095,1.6314,1.63035,1.6313,1394100000.0
2008-07-18 17:05:00,1.6313,1.632,1.6313,1.6314,949000000.0
2008-07-18 17:10:00,1.6314,1.6317,1.6311,1.6313,1068800000.0
2008-07-18 17:15:00,1.63135,1.6316,1.631,1.6311,1520900000.0
2008-07-18 17:20:00,1.6311,1.6316,1.6307,1.6313,1689300000.0
2008-07-18 17:25:00,1.6313,1.6314,1.6306,1.63085,1711700000.0
2008-07-18 17:30:00,1.6308,1.63095,1.6302,1.63065,1722100000.0
2008-07-18 17:35:00,1.63065,1.6307,1.6293,1.6295,1653300000.0
2008-07-18 17:40:00,1.6295,1.6297,1.62905,1.62945,891900000.0
2008-07-18 17:45:00,1.62945,1.6299,1.6294,1.6296,1040900000.0
2008-07-18 17:50:00,1.6297,1.6301,1.6294,1.62985,1035000000.0
2008-07-18 17:55:00,1.62985,1.63035,1.62985,1.62995,1385900000.0
2008-07-18 18:00:00,1.62985,1.63025,1.6297,1.63,991300000.0
2008-07-18 18:05:00,1.62995,1.6304,1.6296,1.63005,585400000.0
2008-07-18 18:10:00,1.6301,1.6303,1.62935,1.6295,1001000000.0
2008-07-18 18:15:00,1.6296,1.6299,1.6293,1.62965,684300000.0
2008-07-18 18:20:00,1.6297,1.63,1.62955,1.6299,399300000.0
2008-07-18 18:25:00,1.6299,1.63025,1.6299,1.63,719400000.0
2008-07-18 18:30:00,1.6301,1.6304,1.63,1.63,441500000.0
2008-07-18 18:35:00,1.6301,1.6301,1.6297,1.6298,310400000.0
2008-07-18 18:40:00,1.6298,1.6302,1.6298,1.63,340000000.0
2008-07-18 18:45:00,1.6297,1.6297,1.6292,1.6293,466700000.0
2008-07-18 18:50:00,1.62935,1.6297,1.6293,1.6295,490400000.0
2008-07-18 18:55:00,1.6296,1.63025,1.6295,1.6302,594200000.0
2008-07-18 19:00:00,1.6302,1.6316,1.6295,1.6306,902800000.0
2008-07-18 19:05:00,1.6306,1.63105,1.6304,1.63105,490200000.0
2008-07-18 19:10:00,1.63115,1.63165,1.63115,1.63155,541400000.0
2008-07-18 19:15:00,1.63155,1.63155,1.63065,1.6307,685400000.0
2008-07-18 19:20:00,1.63065,1.6309,1.63055,1.63065,464300000.0
2008-07-18 19:25:00,1.6306,1.6308,1.63015,1.6302,529800000.0
2008-07-18 19:30:00,1.6302,1.63065,1.63,1.63,657800000.0
2008-07-18 19:35:00,1.6301,1.63045,1.63,1.6304,487200000.0
2008-07-18 19:40:00,1.6304,1.63065,1.63035,1.6306,567900000.0
2008-07-18 19:45:00,1.6306,1.6309,1.6305,1.6306,562100000.0
2008-07-18 19:50:00,1.6306,1.6308,1.6305,1.63075,203400000.0
2008-07-18 19:55:00,1.63075,1.6308,1.6304,1.63055,206900000.0
2008-07-18 20:00:00,1.63055,1.63065,1.6303,1.6305,337300000.0
2008-07-18 20:05:00,1.6306,1.6307,1.63035,1.63065,382600000.0
2008-07-18 20:10:00,1.6306,1.63095,1.6304,1.6308,691100000.0
2008-07-18 20:15:00,1.6308,1.6311,1.6306,1.6309,701800000.0
2008-07-18 20:20:00,1.6309,1.6309,1.63045,1.63075,654500000.0
2008-07-18 20:25:00,1.63075,1.6308,1.6306,1.6308,433100000.0
2008-07-18 20:30:00,1.63075,1.63115,1.63075,1.63105,534700000.0
2008-07-18 20:35:00,1.631,1.6316,1.63095,1.6313,484300000.0
2008-07-18 20:40:00,1.63125,1.63165,1.6306,1.63165,795900000.0
2008-07-18 20:45:00,1.63165,1.6324,1.6312,1.6319,736500000.0
2008-07-18 20:50:00,1.632,1.6324,1.6315,1.63215,460300000.0
2008-07-18 20:55:00,1.6321,1.6324,1.6317,1.6323,650500000.0
2008-07-18 21:00:00,1.6323,1.6323,1.6315,1.6316,140200000.0
2008-07-18 21:05:00,1.6316,1.6322,1.6316,1.6319,278700000.0
2008-07-18 21:10:00,1.6319,1.6321,1.6314,1.632,230200000.0
2008-07-18 21:15:00,1.632,1.6322,1.632,1.6321,50000000.0
2008-07-18 21:20:00,1.6321,1.6326,1.632,1.6323,87600000.0
2008-07-18 21:25:00,1.6321,1.63245,1.632,1.63215,148700000.0
2008-07-18 21:30:00,1.63215,1.63215,1.6313,1.6313,206200000.0
2008-07-18 21:35:00,1.6316,1.6319,1.63125,1.6317,110100000.0
2008-07-18 21:40:00,1.6317,1.6317,1.6315,1.63155,124900000.0
2008-07-18 21:45:00,1.63165,1.6321,1.6315,1.6321,219300000.0
2008-07-18 21:50:00,1.6321,1.6326,1.6321,1.6322,42200000.0
2008-07-18 21:55:00,1.6322,1.6325,1.632,1.632,158500000.0
2008-07-18 22:00:00,1.632,1.6325,1.632,1.6325,176000000.0
2008-07-18 22:05:00,1.6325,1.6325,1.6324,1.6325,83100000.0
2008-07-18 22:10:00,1.6325,1.6327,1.6325,1.6327,95100000.0
2008-07-18 22:15:00,1.63265,1.633,1.6326,1.633,229900000.0
2008-07-18 22:20:00,1.633,1.633,1.6321,1.6326,221000000.0
2008-07-18 22:25:00,1.6326,1.6329,1.6326,1.6328,143300000.0
2008-07-18 22:30:00,1.6328,1.6329,1.6324,1.6325,107300000.0
2008-07-18 22:35:00,1.6324,1.6326,1.632,1.63245,370200000.0
2008-07-18 22:40:00,1.63245,1.633,1.6324,1.63285,381000000.0
2008-07-18 22:45:00,1.63285,1.6332,1.6324,1.6324,492600000.0
2008-07-18 22:50:00,1.6324,1.633,1.63235,1.633,243400000.0
2008-07-18 22:55:00,1.633,1.6334,1.63265,1.63265,581400000.0
2008-07-20 23:00:00,1.6278,1.629,1.6277,1.629,290400000.0
2008-07-20 23:05:00,1.629,1.6291,1.6283,1.6286,184800000.0
2008-07-20 23:10:00,1.6284,1.6292,1.6283,1.6289,227200000.0
2008-07-20 23:15:00,1.6289,1.6291,1.6285,1.6288,219800000.0
2008-07-20 23:20:00,1.6287,1.6291,1.6281,1.6286,233800000.0
2008-07-20 23:25:00,1.6286,1.6292,1.6286,1.6288,286800000.0
2008-07-20 23:30:00,1.6289,1.629,1.6286,1.6286,47500000.0
2008-07-20 23:35:00,1.6286,1.6286,1.6283,1.6284,109800000.0
2008-07-20 23:40:00,1.6285,1.6285,1.6282,1.6282,14800000.0
2008-07-20 23:45:00,1.6284,1.6289,1.6284,1.6289,44300000.0
2008-07-20 23:50:00,1.6289,1.6289,1.6286,1.6286,15800000.0
2008-07-20 23:55:00,1.6286,1.629,1.6285,1.629,37600000.0
2008-07-21 00:00:00,1.6292,1.6294,1.6288,1.6294,89500000.0
2008-07-21 00:05:00,1.6294,1.6303,1.6292,1.6302,220800000.0
2008-07-21 00:10:00,1.6302,1.6306,1.6302,1.6305,39600000.0
2008-07-21 00:15:00,1.6305,1.6309,1.6305,1.6309,40600000.0
2008-07-21 00:20:00,1.6309,1.6309,1.6304,1.6307,87700000.0
2008-07-21 00:25:00,1.6307,1.631,1.6302,1.6302,155600000.0
2008-07-21 00:30:00,1.6304,1.6307,1.6299,1.6305,187000000.0
2008-07-21 00:35:00,1.6305,1.6311,1.6303,1.6311,11900000.0
2008-07-21 00:40:00,1.6311,1.6312,1.6308,1.6312,30000000.0
2008-07-21 00:45:00,1.6312,1.6312,1.6309,1.6309,27200000.0
2008-07-21 00:50:00,1.6308,1.6309,1.6306,1.6308,14800000.0
2008-07-21 00:55:00,1.6306,1.6307,1.6304,1.6307,64900000.0
2008-07-21 01:00:00,1.6306,1.6307,1.6297,1.6301,92600000.0
2008-07-21 01:05:00,1.63,1.6304,1.6294,1.6299,82700000.0
2008-07-21 01:10:00,1.6299,1.6303,1.62905,1.62915,344200000.0
2008-07-21 01:15:00,1.629,1.6293,1.6289,1.6289,183000000.0
2008-07-21 01:20:00,1.6289,1.629,1.6279,1.6283,172600000.0
2008-07-21 01:25:00,1.6285,1.6286,1.6277,1.6281,113200000.0
2008-07-21 01:30:00,1.6281,1.6291,1.6281,1.6287,75300000.0
2008-07-21 01:35:00,1.6288,1.6293,1.62865,1.6293,65400000.0
2008-07-21 01:40:00,1.6291,1.6293,1.6291,1.6291,35000000.0
2008-07-21 01:45:00,1.6291,1.6296,1.6291,1.6292,196600000.0
2008-07-21 01:50:00,1.6293,1.6294,1.6288,1.629,121600000.0
2008-07-21 01:55:00,1.629,1.6293,1.62835,1.6293,157000000.0
2008-07-21 02:00:00,1.6293,1.6294,1.6281,1.6285,347800000.0
2008-07-21 02:05:00,1.6286,1.6294,1.6286,1.6291,189600000.0
2008-07-21 02:10:00,1.6291,1.6293,1.6288,1.6292,45000000.0
2008-07-21 02:15:00,1.6292,1.6295,1.6292,1.6293,184600000.0
2008-07-21 02:20:00,1.6293,1.6294,1.6289,1.6289,282400000.0
2008-07-21 02:25:00,1.6289,1.629,1.6286,1.62895,495900000.0
2008-07-21 02:30:00,1.629,1.62925,1.629,1.62905,239000000.0
2008-07-21 02:35:00,1.6291,1.62915,1.6288,1.6289,398800000.0
2008-07-21 02:40:00,1.6289,1.629,1.6281,1.6282,469800000.0
2008-07-21 02:45:00,1.6282,1.6289,1.6282,1.6286,374500000.0
2008-07-21 02:50:00,1.6286,1.6291,1.6285,1.629,417100000.0
2008-07-21 02:55:00,1.629,1.6299,1.6285,1.6297,719800000.0
2008-07-21 03:00:00,1.6297,1.63025,1.62905,1.6294,845300000.0
2008-07-21 03:05:00,1.6294,1.6302,1.628,1.6282,1559000000.0
2008-07-21 03:10:00,1.6282,1.6287,1.62805,1.6284,327100000.0
2008-07-21 03:15:00,1.6285,1.6285,1.62795,1.62795,441800000.0
2008-07-21 03:20:00,1.628,1.6281,1.6276,1.62775,643500000.0
2008-07-21 03:25:00,1.62775,1.628,1.6273,1.6273,531500000.0
2008-07-21 03:30:00,1.6274,1.6308,1.6271,1.6303,710900000.0
2008-07-21 03:35:00,1.6303,1.6303,1.6294,1.6296,419800000.0
2008-07-21 03:40:00,1.6296,1.63,1.6293,1.6293,104000000.0
2008-07-21 03:45:00,1.6293,1.6294,1.6283,1.6284,264000000.0
2008-07-21 03:50:00,1.6283,1.6287,1.6279,1.6283,267900000.0
2008-07-21 03:55:00,1.6283,1.6285,1.6282,1.6284,103500000.0
2008-07-21 04:00:00,1.6284,1.6286,1.6271,1.6272,248300000.0
2008-07-21 04:05:00,1.6272,1.6274,1.6265,1.6266,259100000.0
2008-07-21 04:10:00,1.6266,1.6275,1.6265,1.6271,178500000.0
2008-07-21 04:15:00,1.6271,1.6272,1.6267,1.6271,147300000.0
2008-07-21 04:20:00,1.6273,1.6285,1.6271,1.6281,256900000.0
2008-07-21 04:25:00,1.6282,1.6283,1.6281,1.6282,80700000.0
2008-07-21 04:30:00,1.628,1.6281,1.6276,1.6281,134100000.0
2008-07-21 04:35:00,1.6281,1.6283,1.6277,1.6278,150800000.0
2008-07-21 04:40:00,1.6278,1.6281,1.6274,1.6276,284800000.0
2008-07-21 04:45:00,1.6276,1.6277,1.6271,1.6272,172400000.0
2008-07-21 04:50:00,1.6271,1.6274,1.6266,1.6273,164100000.0
2008-07-21 04:55:00,1.6273,1.6278,1.6273,1.6276,64000000.0
2008-07-21 05:00:00,1.6276,1.6276,1.6274,1.6276,64400000.0
2008-07-21 05:05:00,1.6276,1.6278,1.6274,1.6277,57100000.0
2008-07-21 05:10:00,1.6277,1.628,1.6275,1.6277,44200000.0
2008-07-21 05:15:00,1.6279,1.6279,1.6276,1.6278,57700000.0
2008-07-21 05:20:00,1.628,1.628,1.627,1.6271,81500000.0
2008-07-21 05:25:00,1.6271,1.6272,1.6266,1.6267,89900000.0
2008-07-21 05:30:00,1.6267,1.6269,1.6261,1.6267,97600000.0
2008-07-21 05:35:00,1.6267,1.6269,1.6266,1.6268,83600000.0
2008-07-21 05:40:00,1.6268,1.6274,1.6267,1.6274,139500000.0
2008-07-21 05:45:00,1.6272,1.6273,1.6269,1.6269,110800000.0
2008-07-21 05:50:00,1.6269,1.6273,1.6268,1.6271,88200000.0
2008-07-21 05:55:00,1.6271,1.6273,1.627,1.6273,113900000.0
2008-07-21 06:00:00,1.6273,1.628,1.6271,1.628,64900000.0
2008-07-21 06:05:00,1.628,1.628,1.6276,1.6279,45000000.0
2008-07-21 06:10:00,1.6279,1.628,1.6275,1.6275,30000000.0
2008-07-21 06:15:00,1.6275,1.6277,1.6274,1.6275,34000000.0
2008-07-21 06:20:00,1.6274,1.6274,1.6264,1.6266,95900000.0
2008-07-21 06:25:00,1.6266,1.6268,1.6263,1.6265,98000000.0
2008-07-21 06:30:00,1.6265,1.6267,1.6262,1.6263,90500000.0
2008-07-21 06:35:00,1.6264,1.6266,1.6262,1.6265,107900000.0
2008-07-21 06:40:00,1.6265,1.6269,1.6265,1.6268,44900000.0
2008-07-21 06:45:00,1.6266,1.6267,1.6265,1.6267,80600000.0
2008-07-21 06:50:00,1.6267,1.6269,1.6267,1.6267,43100000.0
2008-07-21 06:55:00,1.6267,1.6269,1.6267,1.6268,65700000.0
2008-07-21 07:00:00,1.6268,1.627,1.6267,1.627,54300000.0
2008-07-21 07:05:00,1.627,1.6271,1.6267,1.6268,70600000.0
2008-07-21 07:10:00,1.6268,1.627,1.626,1.6266,192700000.0
2008-07-21 07:15:00,1.6266,1.6271,1.6264,1.6266,148500000.0
2008-07-21 07:20:00,1.6266,1.6271,1.6263,1.6268,126600000.0
2008-07-21 07:25:00,1.6268,1.6271,1.6259,1.6262,211700000.0
2008-07-21 07:30:00,1.6262,1.6266,1.6262,1.6264,206700000.0
2008-07-21 07:35:00,1.6264,1.6267,1.6264,1.6267,70200000.0
2008-07-21 07:40:00,1.6267,1.6267,1.6255,1.6257,194300000.0
2008-07-21 07:45:00,1.6257,1.6259,1.6253,1.6258,209800000.0
2008-07-21 07:50:00,1.6258,1.6265,1.6257,1.6262,418100000.0
2008-07-21 07:55:00,1.6262,1.6266,1.6261,1.6263,268900000.0
2008-07-21 08:00:00,1.6263,1.6267,1.6259,1.6261,364900000.0
2008-07-21 08:05:00,1.6261,1.6267,1.6249,1.6251,325700000.0
2008-07-21 08:10:00,1.6249,1.6255,1.6249,1.6251,418300000.0
2008-07-21 08:15:00,1.6251,1.6253,1.6238,1.62405,351100000.0
2008-07-21 08:20:00,1.624,1.6245,1.62375,1.6244,874600000.0
2008-07-21 08:25:00,1.6244,1.6248,1.6239,1.6245,502600000.0
2008-07-21 08:30:00,1.6245,1.6253,1.6243,1.6248,717500000.0
2008-07-21 08:35:00,1.6248,1.6253,1.62445,1.62525,597500000.0
2008-07-21 08:40:00,1.62525,1.6255,1.6248,1.6254,890700000.0
2008-07-21 08:45:00,1.6254,1.6256,1.6249,1.625,1048100000.0
2008-07-21 08:50:00,1.625,1.6253,1.6244,1.6248,1317600000.0
2008-07-21 08:55:00,1.6248,1.6255,1.62475,1.62545,775500000.0
2008-07-21 09:00:00,1.62545,1.6259,1.62505,1.62565,841600000.0
2008-07-21 09:05:00,1.6256,1.6257,1.62515,1.62565,1332600000.0
2008-07-21 09:10:00,1.6257,1.626,1.62535,1.6257,1538300000.0
2008-07-21 09:15:00,1.62565,1.62635,1.62565,1.6263,910400000.0
2008-07-21 09:20:00,1.6263,1.6274,1.6263,1.62685,1420900000.0
2008-07-21 09:25:00,1.6269,1.6269,1.62605,1.6262,1054800000.0
2008-07-21 09:30:00,1.62625,1.6268,1.6259,1.62645,1170100000.0
2008-07-21 09:35:00,1.6264,1.6267,1.626,1.6262,974800000.0
2008-07-21 09:40:00,1.6263,1.6268,1.6262,1.6267,792500000.0
2008-07-21 09:45:00,1.6267,1.627,1.6261,1.627,875300000.0
2008-07-21 09:50:00,1.6271,1.6276,1.6264,1.6274,1549300000.0
2008-07-21 09:55:00,1.6276,1.62805,1.6273,1.6276,1023600000.0
2008-07-21 10:00:00,1.6276,1.62895,1.6273,1.6285,1877500000.0
2008-07-21 10:05:00,1.62865,1.62905,1.6281,1.6289,1476100000.0
2008-07-21 10:10:00,1.62895,1.6295,1.6287,1.62885,1562000000.0
2008-07-21 10:15:00,1.6288,1.6309,1.6288,1.6298,3030400000.0
2008-07-21 10:20:00,1.6298,1.63,1.6288,1.6291,1592500000.0
2008-07-21 10:25:00,1.6291,1.62935,1.6282,1.6282,1111200000.0
2008-07-21 10:30:00,1.62835,1.6287,1.6278,1.6285,1422100000.0
2008-07-21 10:35:00,1.6286,1.629,1.6283,1.6286,1339100000.0
2008-07-21 10:40:00,1.6286,1.6288,1.6277,1.6281,1692800000.0
2008-07-21 10:45:00,1.6281,1.6284,1.6279,1.6281,493400000.0
2008-07-21 10:50:00,1.6282,1.6285,1.628,1.62835,704900000.0
2008-07-21 10:55:00,1.62825,1.62855,1.6278,1.6281,1070000000.0
2008-07-21 11:00:00,1.62815,1.6284,1.6277,1.6278,533300000.0
2008-07-21 11:05:00,1.6278,1.6278,1.6268,1.6276,698035000.0
2008-07-21 11:10:00,1.6276,1.6279,1.6267,1.6272,1219500000.0
2008-07-21 11:15:00,1.62715,1.6275,1.6267,1.6272,812700000.0
2008-07-21 11:20:00,1.6272,1.6278,1.6268,1.6274,576600000.0
2008-07-21 11:25:00,1.6274,1.6277,1.6272,1.6276,664600000.0
2008-07-21 11:30:00,1.62765,1.62785,1.627,1.6273,940700000.0
2008-07-21 11:35:00,1.6273,1.6275,1.6272,1.6272,839200000.0
2008-07-21 11:40:00,1.6272,1.62795,1.6272,1.6277,776800000.0
2008-07-21 11:45:00,1.62785,1.62785,1.6272,1.6275,872800000.0
2008-07-21 11:50:00,1.6275,1.628,1.6274,1.6275,1104700000.0
2008-07-21 11:55:00,1.6275,1.6276,1.627,1.6272,415700000.0
2008-07-21 12:00:00,1.6272,1.6274,1.627,1.627,410300000.0
2008-07-21 12:05:00,1.627,1.6275,1.6264,1.6267,517000000.0
2008-07-21 12:10:00,1.6268,1.6276,1.6268,1.6273,394700000.0
2008-07-21 12:15:00,1.6274,1.6275,1.62735,1.6275,96600000.0
2008-07-21 12:20:00,1.6275,1.6278,1.6269,1.627,576600000.0
2008-07-21 12:25:00,1.6271,1.6274,1.627,1.6274,316600000.0
2008-07-21 12:30:00,1.6273,1.6275,1.6265,1.62675,868100000.0
2008-07-21 12:35:00,1.62675,1.6273,1.6265,1.6265,560500000.0
2008-07-21 12:40:00,1.6265,1.6273,1.6264,1.6273,348500000.0
2008-07-21 12:45:00,1.6272,1.6274,1.6266,1.6268,576900000.0
2008-07-21 12:50:00,1.62685,1.627,1.6263,1.6265,570000000.0
2008-07-21 12:55:00,1.6265,1.62695,1.6263,1.6266,700800000.0
2008-07-21 13:00:00,1.6266,1.62685,1.6249,1.6256,1122600000.0
2008-07-21 13:05:00,1.6256,1.6266,1.6256,1.6262,1490500000.0
2008-07-21 13:10:00,1.6262,1.6271,1.626,1.6263,1730200000.0
2008-07-21 13:15:00,1.6263,1.6268,1.6256,1.6257,1257900000.0
2008-07-21 13:20:00,1.62575,1.6263,1.6255,1.6261,1154200000.0
2008-07-21 13:25:00,1.6262,1.6262,1.6256,1.6258,520000000.0
2008-07-21 13:30:00,1.62585,1.6262,1.6255,1.6261,1087200000.0
2008-07-21 13:35:00,1.62605,1.6268,1.6258,1.6261,935900000.0
2008-07-21 13:40:00,1.6261,1.6261,1.62505,1.6252,1621800000.0
2008-07-21 13:45:00,1.6252,1.6258,1.625,1.6253,1105900000.0
2008-07-21 13:50:00,1.6253,1.6263,1.6251,1.62615,1417200000.0
2008-07-21 13:55:00,1.626,1.6268,1.62595,1.62625,996400000.0
2008-07-21 14:00:00,1.6265,1.62665,1.6258,1.626,1373600000.0
2008-07-21 14:05:00,1.6261,1.6265,1.6252,1.6257,1600700000.0
2008-07-21 14:10:00,1.6257,1.626,1.6253,1.62595,954500000.0
2008-07-21 14:15:00,1.6258,1.62645,1.6255,1.6259,1819300000.0
2008-07-21 14:20:00,1.6258,1.6259,1.6249,1.6251,717900000.0
2008-07-21 14:25:00,1.6251,1.6257,1.6249,1.6256,838400000.0
2008-07-21 14:30:00,1.62555,1.6268,1.6255,1.62655,1251600000.0
2008-07-21 14:35:00,1.6265,1.6266,1.62585,1.6261,855000000.0
2008-07-21 14:40:00,1.6262,1.6262,1.6259,1.626,660600000.0
2008-07-21 14:45:00,1.626,1.62615,1.6249,1.62555,1079000000.0
2008-07-21 14:50:00,1.6255,1.6257,1.6249,1.6252,1809600000.0
2008-07-21 14:55:00,1.6252,1.62555,1.6247,1.6255,947900000.0
2008-07-21 15:00:00,1.6255,1.626,1.6254,1.6259,498600000.0
2008-07-21 15:05:00,1.6259,1.6259,1.6251,1.6253,947700000.0
2008-07-21 15:10:00,1.6254,1.6259,1.6252,1.6255,1333900000.0
2008-07-21 15:15:00,1.6255,1.62575,1.62525,1.62575,751700000.0
2008-07-21 15:20:00,1.6257,1.62585,1.6244,1.6246,916600000.0
2008-07-21 15:25:00,1.6246,1.62515,1.624,1.6242,937500000.0
2008-07-21 15:30:00,1.6242,1.6248,1.6235,1.6247,820400000.0
2008-07-21 15:35:00,1.6247,1.6247,1.6238,1.62405,941400000.0
2008-07-21 15:40:00,1.624,1.62475,1.624,1.62465,1262600000.0
2008-07-21 15:45:00,1.62465,1.6251,1.6244,1.6251,1185700000.0
2008-07-21 15:50:00,1.6251,1.6256,1.6248,1.6254,975500000.0
2008-07-21 15:55:00,1.6254,1.62595,1.6252,1.6254,1518700000.0
2008-07-21 16:00:00,1.6255,1.62605,1.6252,1.6254,1817000000.0
2008-07-21 16:05:00,1.62545,1.6259,1.6253,1.62545,2014400000.0
2008-07-21 16:10:00,1.6254,1.6262,1.6253,1.6259,1430300000.0
2008-07-21 16:15:00,1.6257,1.62605,1.6253,1.6257,1230400000.0
2008-07-21 16:20:00,1.6257,1.6266,1.6256,1.6264,1061600000.0
2008-07-21 16:25:00,1.6264,1.62695,1.6261,1.6269,1371000000.0
2008-07-21 16:30:00,1.6269,1.6275,1.6266,1.6271,1573700000.0
2008-07-21 16:35:00,1.62725,1.6278,1.6271,1.6274,1914300000.0
2008-07-21 16:40:00,1.6274,1.6275,1.6269,1.627,540500000.0
2008-07-21 16:45:00,1.62695,1.6276,1.6268,1.6276,1003700000.0
2008-07-21 16:50:00,1.6276,1.6276,1.6268,1.6268,818100000.0
2008-07-21 16:55:00,1.6268,1.6272,1.6265,1.6271,1221300000.0
2008-07-21 17:00:00,1.627,1.6273,1.6266,1.627,2074600000.0
2008-07-21 17:05:00,1.627,1.6272,1.626,1.62635,1426100000.0
2008-07-21 17:10:00,1.62635,1.6267,1.626,1.62655,1679300000.0
2008-07-21 17:15:00,1.62665,1.62705,1.62645,1.6267,1183800000.0
2008-07-21 17:20:00,1.6266,1.62675,1.6263,1.6264,1100900000.0
2008-07-21 17:25:00,1.6264,1.62745,1.6263,1.62695,907800000.0
2008-07-21 17:30:00,1.62695,1.62725,1.6268,1.62705,701400000.0
2008-07-21 17:35:00,1.62705,1.62775,1.62665,1.6274,1384600000.0
2008-07-21 17:40:00,1.6274,1.62835,1.6273,1.62815,999300000.0
2008-07-21 17:45:00,1.62815,1.62835,1.6278,1.6282,1259200000.0
2008-07-21 17:50:00,1.62825,1.62895,1.62805,1.6287,929400000.0
2008-07-21 17:55:00,1.62865,1.6289,1.6282,1.6285,1431800000.0
2008-07-21 18:00:00,1.6285,1.62865,1.6281,1.6283,782700000.0
2008-07-21 18:05:00,1.6283,1.6286,1.62805,1.6283,630500000.0
2008-07-21 18:10:00,1.6283,1.6294,1.62795,1.6294,897000000.0
2008-07-21 18:15:00,1.62945,1.62945,1.6282,1.62825,967500000.0
2008-07-21 18:20:00,1.62825,1.6284,1.62785,1.628,684400000.0
2008-07-21 18:25:00,1.62795,1.62795,1.62735,1.62785,151600000.0
2008-07-21 18:30:00,1.62785,1.62825,1.62775,1.6282,411000000.0
2008-07-21 18:35:00,1.6281,1.62835,1.6279,1.62815,203400000.0
2008-07-21 18:40:00,1.62815,1.6289,1.6279,1.62845,669700000.0
2008-07-21 18:45:00,1.62845,1.6287,1.62845,1.62855,327100000.0
2008-07-21 18:50:00,1.6286,1.6287,1.6284,1.62865,293400000.0
2008-07-21 18:55:00,1.62865,1.62875,1.6285,1.62875,509400000.0
2008-07-21 19:00:00,1.62875,1.62905,1.62855,1.6288,799900000.0
2008-07-21 19:05:00,1.6288,1.62905,1.6286,1.629,839300000.0
2008-07-21 19:10:00,1.62905,1.62935,1.6289,1.6291,750700000.0
2008-07-21 19:15:00,1.6291,1.62925,1.62885,1.6291,790000000.0
2008-07-21 19:20:00,1.6291,1.6293,1.62875,1.6289,592800000.0
2008-07-21 19:25:00,1.6289,1.62905,1.62835,1.6287,613500000.0
2008-07-21 19:30:00,1.6287,1.62885,1.6284,1.62845,511800000.0
2008-07-21 19:35:00,1.6285,1.62855,1.6278,1.628,541100000.0
2008-07-21 19:40:00,1.628,1.62865,1.62785,1.62855,392200000.0
2008-07-21 19:45:00,1.62865,1.62905,1.62865,1.6289,182400000.0
2008-07-21 19:50:00,1.6289,1.62895,1.62855,1.62855,321000000.0
2008-07-21 19:55:00,1.6286,1.6287,1.62835,1.62835,249700000.0
2008-07-21 20:00:00,1.62835,1.62945,1.62835,1.62895,405400000.0
2008-07-21 20:05:00,1.62895,1.62945,1.62895,1.62935,538700000.0
2008-07-21 20:10:00,1.6294,1.62975,1.62905,1.6295,1173800000.0
2008-07-21 20:15:00,1.6295,1.6296,1.629,1.62925,772400000.0
2008-07-21 20:20:00,1.62925,1.6295,1.62895,1.62935,477200000.0
2008-07-21 20:25:00,1.62935,1.62965,1.62895,1.62925,763000000.0
2008-07-21 20:30:00,1.6294,1.62985,1.6292,1.62965,913100000.0
2008-07-21 20:35:00,1.6297,1.6299,1.62905,1.62985,396800000.0
2008-07-21 20:40:00,1.62985,1.6301,1.62915,1.6301,663900000.0
2008-07-21 20:45:00,1.6301,1.63015,1.62925,1.62935,348000000.0
2008-07-21 20:50:00,1.62935,1.62945,1.6286,1.62915,459500000.0
2008-07-21 20:55:00,1.62915,1.62965,1.62865,1.62885,1029600000.0
2008-07-21 21:00:00,1.62885,1.62935,1.6286,1.62885,660700000.0
2008-07-21 21:05:00,1.62885,1.62915,1.62855,1.629,589800000.0
2008-07-21 21:10:00,1.629,1.62965,1.6289,1.62965,501100000.0
2008-07-21 21:15:00,1.6297,1.63015,1.6288,1.62955,847500000.0
2008-07-21 21:20:00,1.62955,1.63025,1.62885,1.629,1101600000.0
2008-07-21 21:25:00,1.629,1.62905,1.62855,1.62875,552200000.0
2008-07-21 21:30:00,1.62875,1.62885,1.6281,1.6283,415300000.0
2008-07-21 21:35:00,1.6283,1.6286,1.6282,1.6285,366900000.0
2008-07-21 21:40:00,1.6285,1.6285,1.6279,1.6281,341500000.0
2008-07-21 21:45:00,1.62805,1.62825,1.628,1.62815,274100000.0
2008-07-21 21:50:00,1.6282,1.62825,1.62815,1.6282,208300000.0
2008-07-21 21:55:00,1.62825,1.62845,1.62815,1.62815,306600000.0
2008-07-21 22:00:00,1.62815,1.6282,1.6277,1.62775,370500000.0
2008-07-21 22:05:00,1.62775,1.6279,1.6277,1.62785,62900000.0
2008-07-21 22:10:00,1.62785,1.62835,1.6275,1.62815,307900000.0
2008-07-21 22:15:00,1.6282,1.6285,1.62795,1.6285,73600000.0
2008-07-21 22:20:00,1.6285,1.6297,1.6285,1.6295,683300000.0
2008-07-21 22:25:00,1.6296,1.6297,1.62925,1.6295,160500000.0
2008-07-21 22:30:00,1.62945,1.631,1.62935,1.62975,354500000.0
2008-07-21 22:35:00,1.6297,1.6303,1.62925,1.6295,460700000.0
2008-07-21 22:40:00,1.62945,1.6303,1.62945,1.6301,571600000.0
2008-07-21 22:45:00,1.63015,1.6308,1.62975,1.63025,745500000.0
2008-07-21 22:50:00,1.63035,1.6306,1.62995,1.6303,172800000.0
2008-07-21 22:55:00,1.6303,1.6304,1.629,1.62925,211700000.0
2008-07-21 23:00:00,1.6289,1.6297,1.6289,1.6292,159300000.0
2008-07-21 23:05:00,1.6292,1.6299,1.6292,1.6299,30000000.0
2008-07-21 23:10:00,1.6298,1.6305,1.6297,1.6305,284200000.0
2008-07-21 23:15:00,1.63045,1.631,1.6301,1.6304,492800000.0
2008-07-21 23:20:00,1.6303,1.6303,1.6294,1.6299,240700000.0
2008-07-21 23:25:00,1.63,1.6301,1.6299,1.6299,106400000.0
2008-07-21 23:30:00,1.6299,1.6302,1.62985,1.6302,109100000.0
2008-07-21 23:35:00,1.6302,1.6302,1.6296,1.62975,486000000.0
2008-07-21 23:40:00,1.6297,1.6297,1.6294,1.6294,284300000.0
2008-07-21 23:45:00,1.6295,1.6299,1.6293,1.6296,15600000.0
2008-07-21 23:50:00,1.6298,1.6304,1.6298,1.6299,111400000.0
2008-07-21 23:55:00,1.6299,1.6305,1.6299,1.6303,100000000.0
2008-07-22 00:00:00,1.6303,1.6304,1.6299,1.63015,160800000.0
2008-07-22 00:05:00,1.63015,1.6303,1.6301,1.6301,161400000.0
2008-07-22 00:10:00,1.6298,1.6302,1.6298,1.6301,86400000.0
2008-07-22 00:15:00,1.6301,1.6305,1.6301,1.6305,57200000.0
2008-07-22 00:20:00,1.6305,1.6309,1.6305,1.6308,33400000.0
2008-07-22 00:25:00,1.6308,1.6308,1.6302,1.6302,71800000.0
2008-07-22 00:30:00,1.6302,1.6304,1.62975,1.63,156800000.0
2008-07-22 00:35:00,1.6299,1.6301,1.6298,1.6301,60200000.0
2008-07-22 00:40:00,1.6301,1.6302,1.6298,1.62995,316200000.0
2008-07-22 00:45:00,1.62995,1.6301,1.6296,1.6298,644000000.0
2008-07-22 00:50:00,1.6298,1.63,1.6296,1.6296,420100000.0
2008-07-22 00:55:00,1.6296,1.6298,1.6292,1.6292,721700000.0
2008-07-22 01:00:00,1.6292,1.62965,1.62915,1.6292,363800000.0
2008-07-22 01:05:00,1.6292,1.6295,1.62905,1.6293,541200000.0
2008-07-22 01:10:00,1.6293,1.6303,1.6292,1.63,574400000.0
2008-07-22 01:15:00,1.6299,1.6301,1.62875,1.6291,592500000.0
2008-07-22 01:20:00,1.6291,1.6294,1.6291,1.62935,409900000.0
2008-07-22 01:25:00,1.6293,1.6294,1.6291,1.62935,165500000.0
2008-07-22 01:30:00,1.62935,1.63005,1.6292,1.6297,339200000.0
2008-07-22 01:35:00,1.6297,1.6297,1.62905,1.6294,247600000.0
2008-07-22 01:40:00,1.6294,1.6295,1.6291,1.6292,261100000.0
2008-07-22 01:45:00,1.6292,1.6298,1.6291,1.6295,680800000.0
2008-07-22 01:50:00,1.6295,1.6297,1.6294,1.6295,88500000.0
2008-07-22 01:55:00,1.6295,1.63,1.6295,1.6298,380300000.0
2008-07-22 02:00:00,1.6298,1.6302,1.6296,1.6302,311500000.0
2008-07-22 02:05:00,1.6302,1.6302,1.6296,1.6296,320300000.0
2008-07-22 02:10:00,1.6297,1.6298,1.6294,1.6296,633200000.0
2008-07-22 02:15:00,1.6297,1.6301,1.6294,1.6299,789300000.0
2008-07-22 02:20:00,1.6299,1.6305,1.6297,1.63035,1210500000.0
2008-07-22 02:25:00,1.63035,1.6305,1.6298,1.6298,666900000.0
2008-07-22 02:30:00,1.6299,1.6302,1.6298,1.6302,378000000.0
2008-07-22 02:35:00,1.6302,1.6304,1.6301,1.6301,159000000.0
2008-07-22 02:40:00,1.6302,1.6304,1.63,1.6303,172100000.0
2008-07-22 02:45:00,1.6303,1.6304,1.6301,1.6304,148000000.0
2008-07-22 02:50:00,1.6303,1.63225,1.6303,1.63225,704200000.0
2008-07-22 02:55:00,1.6315,1.63225,1.6309,1.63145,1218500000.0
2008-07-22 03:00:00,1.63145,1.6319,1.6314,1.6317,794200000.0
2008-07-22 03:05:00,1.6317,1.6319,1.6317,1.6318,380700000.0
2008-07-22 03:10:00,1.6318,1.6323,1.6317,1.6323,501500000.0
2008-07-22 03:15:00,1.6323,1.6323,1.6316,1.6318,762700000.0
2008-07-22 03:20:00,1.6319,1.6323,1.6317,1.6321,480300000.0
2008-07-22 03:25:00,1.6321,1.6323,1.6319,1.6321,396400000.0
2008-07-22 03:30:00,1.6321,1.6322,1.632,1.6322,263700000.0
2008-07-22 03:35:00,1.6322,1.6322,1.6318,1.6321,344900000.0
2008-07-22 03:40:00,1.6321,1.6321,1.6314,1.6317,221400000.0
2008-07-22 03:45:00,1.6317,1.6321,1.6311,1.632,647900000.0
2008-07-22 03:50:00,1.632,1.6323,1.6319,1.6323,294000000.0
2008-07-22 03:55:00,1.6324,1.6324,1.6319,1.6321,316500000.0
2008-07-22 04:00:00,1.6321,1.6325,1.6321,1.6325,312200000.0
2008-07-22 04:05:00,1.6325,1.6327,1.6321,1.6322,602300000.0
2008-07-22 04:10:00,1.6322,1.6323,1.6318,1.6319,443200000.0
2008-07-22 04:15:00,1.6319,1.632,1.6314,1.6316,708200000.0
2008-07-22 04:20:00,1.6316,1.6319,1.6314,1.6315,620200000.0
2008-07-22 04:25:00,1.6315,1.6319,1.6313,1.6318,288800000.0
2008-07-22 04:30:00,1.6318,1.6319,1.6313,1.6315,576300000.0
2008-07-22 04:35:00,1.6315,1.6316,1.631,1.6313,164600000.0
2008-07-22 04:40:00,1.6313,1.6317,1.6312,1.6314,334100000.0
2008-07-22 04:45:00,1.6314,1.6315,1.6313,1.6315,120800000.0
2008-07-22 04:50:00,1.6315,1.6316,1.6313,1.6313,100200000.0
2008-07-22 04:55:00,1.6313,1.6314,1.6312,1.6313,66500000.0
2008-07-22 05:00:00,1.6313,1.6314,1.6312,1.6314,98400000.0
2008-07-22 05:05:00,1.6314,1.6314,1.6309,1.6309,289900000.0
2008-07-22 05:10:00,1.6309,1.6313,1.6307,1.631,339300000.0
2008-07-22 05:15:00,1.631,1.6313,1.6307,1.6313,189400000.0
2008-07-22 05:20:00,1.6311,1.6312,1.6309,1.6312,256200000.0
2008-07-22 05:25:00,1.6313,1.6315,1.6311,1.6313,156600000.0
2008-07-22 05:30:00,1.6312,1.6314,1.6311,1.6312,162800000.0
2008-07-22 05:35:00,1.6313,1.6314,1.631,1.6311,189400000.0
2008-07-22 05:40:00,1.6311,1.6314,1.63105,1.6313,169600000.0
2008-07-22 05:45:00,1.6313,1.6314,1.631,1.6311,204600000.0
2008-07-22 05:50:00,1.6311,1.6314,1.6307,1.6308,413500000.0
2008-07-22 05:55:00,1.6308,1.6311,1.6308,1.6309,150800000.0
2008-07-22 06:00:00,1.6309,1.631,1.6305,1.6308,177800000.0
2008-07-22 06:05:00,1.6308,1.6311,1.6308,1.631,111800000.0
2008-07-22 06:10:00,1.631,1.6311,1.6307,1.6309,296400000.0
2008-07-22 06:15:00,1.6309,1.6312,1.6307,1.6311,201800000.0
2008-07-22 06:20:00,1.6311,1.6312,1.6307,1.631,32000000.0
2008-07-22 06:25:00,1.631,1.6315,1.631,1.6313,93000000.0
2008-07-22 06:30:00,1.6313,1.6313,1.6309,1.6311,120400000.0
2008-07-22 06:35:00,1.6311,1.6317,1.6309,1.6313,100200000.0
2008-07-22 06:40:00,1.6313,1.6317,1.63095,1.6317,562700000.0
2008-07-22 06:45:00,1.6317,1.63225,1.6315,1.6319,515400000.0
2008-07-22 06:50:00,1.6318,1.6324,1.6316,1.6321,476900000.0
2008-07-22 06:55:00,1.632,1.6323,1.6319,1.6319,497200000.0
2008-07-22 07:00:00,1.632,1.6323,1.6319,1.6322,343100000.0
2008-07-22 07:05:00,1.6322,1.6328,1.6321,1.6324,535400000.0
2008-07-22 07:10:00,1.6325,1.63255,1.6317,1.632,848200000.0
2008-07-22 07:15:00,1.6321,1.6323,1.6317,1.63205,1118700000.0
2008-07-22 07:20:00,1.63205,1.6322,1.6318,1.6321,440600000.0
2008-07-22 07:25:00,1.6321,1.6322,1.6318,1.6318,560300000.0
2008-07-22 07:30:00,1.6318,1.6323,1.6318,1.632,570400000.0
2008-07-22 07:35:00,1.6319,1.6325,1.6317,1.6322,546500000.0
2008-07-22 07:40:00,1.6322,1.6322,1.6317,1.6319,153900000.0
2008-07-22 07:45:00,1.6319,1.6323,1.6318,1.6321,151500000.0
2008-07-22 07:50:00,1.6321,1.6323,1.6315,1.6323,647000000.0
2008-07-22 07:55:00,1.6322,1.6325,1.6319,1.6325,539300000.0
2008-07-22 08:00:00,1.6325,1.6327,1.63165,1.632,1130000000.0
2008-07-22 08:05:00,1.632,1.6326,1.63165,1.6318,851400000.0
2008-07-22 08:10:00,1.6319,1.63215,1.6314,1.6319,697400000.0
2008-07-22 08:15:00,1.6319,1.63285,1.6316,1.6325,664700000.0
2008-07-22 08:20:00,1.6326,1.63355,1.6325,1.6327,1440800000.0
2008-07-22 08:25:00,1.63275,1.6329,1.6324,1.6324,919400000.0
2008-07-22 08:30:00,1.6324,1.63275,1.6323,1.6326,1003700000.0
2008-07-22 08:35:00,1.6326,1.63275,1.63205,1.63265,1290700000.0
2008-07-22 08:40:00,1.63265,1.6327,1.63165,1.6318,658800000.0
2008-07-22 08:45:00,1.6318,1.633,1.6318,1.6328,1209100000.0
2008-07-22 08:50:00,1.6328,1.6328,1.63195,1.6321,1265700000.0
2008-07-22 08:55:00,1.6321,1.6322,1.6311,1.63155,1023200000.0
2008-07-22 09:00:00,1.6315,1.6319,1.6312,1.6314,1237200000.0
2008-07-22 09:05:00,1.6314,1.6317,1.6307,1.6308,1201400000.0
2008-07-22 09:10:00,1.6308,1.6313,1.63015,1.63015,1274200000.0
2008-07-22 09:15:00,1.63015,1.6307,1.63,1.63045,1372000000.0
2008-07-22 09:20:00,1.6305,1.6307,1.6299,1.6299,1061600000.0
2008-07-22 09:25:00,1.6301,1.6307,1.6299,1.6307,726700000.0
2008-07-22 09:30:00,1.6307,1.6308,1.63,1.6301,974300000.0
2008-07-22 09:35:00,1.63005,1.6305,1.6299,1.63045,1413400000.0
2008-07-22 09:40:00,1.6303,1.631,1.6303,1.6309,942800000.0
2008-07-22 09:45:00,1.63095,1.63145,1.6306,1.6311,1280300000.0
2008-07-22 09:50:00,1.63115,1.63125,1.6306,1.6309,889800000.0
2008-07-22 09:55:00,1.631,1.63115,1.6305,1.6309,1428600000.0
2008-07-22 10:00:00,1.6309,1.6313,1.6306,1.6312,680300000.0
2008-07-22 10:05:00,1.63105,1.6312,1.63065,1.6312,588200000.0
2008-07-22 10:10:00,1.6312,1.6315,1.6301,1.6304,867000000.0
2008-07-22 10:15:00,1.6304,1.63105,1.6302,1.631,744400000.0
2008-07-22 10:20:00,1.631,1.6311,1.6304,1.6306,945400000.0
2008-07-22 10:25:00,1.6306,1.6315,1.6303,1.6305,734600000.0
2008-07-22 10:30:00,1.6305,1.6308,1.6303,1.6305,617900000.0
2008-07-22 10:35:00,1.6305,1.6307,1.6302,1.6304,287100000.0
2008-07-22 10:40:00,1.6304,1.6306,1.6289,1.629,542500000.0
2008-07-22 10:45:00,1.62895,1.6291,1.6275,1.6288,1331500000.0
2008-07-22 10:50:00,1.6289,1.6291,1.6281,1.6283,917800000.0
2008-07-22 10:55:00,1.6284,1.6292,1.6284,1.6287,928300000.0
2008-07-22 11:00:00,1.62875,1.62875,1.628,1.6284,1439300000.0
2008-07-22 11:05:00,1.6284,1.6284,1.6277,1.628,800700000.0
2008-07-22 11:10:00,1.6281,1.6283,1.6272,1.6278,831000000.0
2008-07-22 11:15:00,1.6277,1.6279,1.627,1.6274,448900000.0
2008-07-22 11:20:00,1.6274,1.6277,1.62605,1.6274,853300000.0
2008-07-22 11:25:00,1.6274,1.6281,1.6271,1.6276,1326400000.0
2008-07-22 11:30:00,1.6276,1.6279,1.6272,1.6277,821000000.0
2008-07-22 11:35:00,1.6276,1.6281,1.6275,1.6279,484600000.0
2008-07-22 11:40:00,1.6279,1.6281,1.6274,1.6277,652900000.0
2008-07-22 11:45:00,1.6276,1.6283,1.6275,1.6282,298200000.0
2008-07-22 11:50:00,1.6282,1.6285,1.6278,1.6278,543700000.0
2008-07-22 11:55:00,1.6278,1.6281,1.6277,1.6279,235000000.0
2008-07-22 12:00:00,1.6279,1.6283,1.6277,1.6282,335100000.0
2008-07-22 12:05:00,1.6282,1.6283,1.6282,1.6282,287500000.0
2008-07-22 12:10:00,1.6281,1.6285,1.6278,1.6283,476000000.0
2008-07-22 12:15:00,1.6283,1.6284,1.6281,1.6282,298500000.0
2008-07-22 12:20:00,1.6282,1.6288,1.6281,1.6284,331200000.0
2008-07-22 12:25:00,1.6284,1.6284,1.628,1.628,314400000.0
2008-07-22 12:30:00,1.628,1.6282,1.6279,1.6281,409200000.0
2008-07-22 12:35:00,1.6281,1.6281,1.6275,1.6277,344200000.0
2008-07-22 12:40:00,1.6277,1.628,1.6273,1.6274,529800000.0
2008-07-22 12:45:00,1.6275,1.6278,1.6275,1.6277,206000000.0
2008-07-22 12:50:00,1.6277,1.6279,1.6272,1.6272,401600000.0
2008-07-22 12:55:00,1.6272,1.6274,1.6264,1.6267,469100000.0
2008-07-22 13:00:00,1.6266,1.6277,1.6264,1.6269,1370800000.0
2008-07-22 13:05:00,1.6269,1.62805,1.6263,1.6278,1424500000.0
2008-07-22 13:10:00,1.6278,1.6287,1.6274,1.6279,822500000.0
2008-07-22 13:15:00,1.6279,1.6281,1.627,1.6279,564900000.0
2008-07-22 13:20:00,1.6279,1.6287,1.6279,1.628,696900000.0
2008-07-22 13:25:00,1.628,1.6281,1.6274,1.6278,411200000.0
2008-07-22 13:30:00,1.6278,1.6283,1.6275,1.6275,432300000.0
2008-07-22 13:35:00,1.6275,1.6279,1.6274,1.6278,572300000.0
2008-07-22 13:40:00,1.6278,1.6282,1.62775,1.628,525300000.0
2008-07-22 13:45:00,1.6282,1.6287,1.628,1.6284,497700000.0
2008-07-22 13:50:00,1.6284,1.629,1.6283,1.6287,426300000.0
2008-07-22 13:55:00,1.6287,1.6289,1.6284,1.6286,328900000.0
2008-07-22 14:00:00,1.6288,1.6291,1.6287,1.6287,375500000.0
2008-07-22 14:05:00,1.6288,1.6289,1.6286,1.6287,278300000.0
2008-07-22 14:10:00,1.6287,1.629,1.6278,1.6281,1142000000.0
2008-07-22 14:15:00,1.6281,1.6286,1.6277,1.6281,1343600000.0
2008-07-22 14:20:00,1.6281,1.6284,1.6276,1.6282,998800000.0
2008-07-22 14:25:00,1.6281,1.6282,1.6269,1.6278,1702500000.0
2008-07-22 14:30:00,1.6278,1.6278,1.6266,1.6271,1031600000.0
2008-07-22 14:35:00,1.627,1.6278,1.6269,1.6277,749900000.0
2008-07-22 14:40:00,1.6275,1.6279,1.6273,1.6276,1146900000.0
2008-07-22 14:45:00,1.6275,1.6281,1.6268,1.6279,615200000.0
2008-07-22 14:50:00,1.6279,1.628,1.6273,1.6276,744000000.0
2008-07-22 14:55:00,1.6276,1.6287,1.6275,1.6282,949600000.0
2008-07-22 15:00:00,1.6282,1.6284,1.627,1.627,1803100000.0
2008-07-22 15:05:00,1.627,1.6278,1.6266,1.6274,1688200000.0
2008-07-22 15:10:00,1.6274,1.6281,1.6273,1.6278,1237800000.0
2008-07-22 15:15:00,1.6277,1.6283,1.6273,1.6278,1015000000.0
2008-07-22 15:20:00,1.6278,1.6285,1.6273,1.6282,1141900000.0
2008-07-22 15:25:00,1.6282,1.6293,1.628,1.629,798500000.0
2008-07-22 15:30:00,1.629,1.6298,1.6287,1.6291,848000000.0
2008-07-22 15:35:00,1.6291,1.6294,1.6288,1.6294,1156700000.0
2008-07-22 15:40:00,1.6295,1.6295,1.6289,1.6291,531100000.0
2008-07-22 15:45:00,1.6291,1.6302,1.6288,1.6292,992900000.0
2008-07-22 15:50:00,1.6291,1.6295,1.6287,1.6289,1094200000.0
2008-07-22 15:55:00,1.6289,1.6298,1.6287,1.62895,1259100000.0
2008-07-22 16:00:00,1.629,1.6297,1.62845,1.6286,1430700000.0
2008-07-22 16:05:00,1.62835,1.6288,1.628,1.62875,1884000000.0
2008-07-22 16:10:00,1.62875,1.6295,1.6282,1.6285,2338500000.0
2008-07-22 16:15:00,1.6284,1.6287,1.6278,1.6285,1818100000.0
2008-07-22 16:20:00,1.6285,1.6289,1.62775,1.62815,1490800000.0
2008-07-22 16:25:00,1.62825,1.6291,1.6279,1.629,1007100000.0
2008-07-22 16:30:00,1.6292,1.6292,1.628,1.62845,1434600000.0
2008-07-22 16:35:00,1.6285,1.6291,1.6282,1.6287,1701000000.0
2008-07-22 16:40:00,1.6288,1.629,1.6277,1.62775,1003200000.0
2008-07-22 16:45:00,1.62775,1.6283,1.6274,1.6283,1313500000.0
2008-07-22 16:50:00,1.6283,1.6288,1.6282,1.6283,825000000.0
2008-07-22 16:55:00,1.6283,1.6284,1.6262,1.6265,982100000.0
2008-07-22 17:00:00,1.6265,1.6269,1.6258,1.626,858300000.0
2008-07-22 17:05:00,1.626,1.6267,1.6254,1.6264,790899999.0
2008-07-22 17:10:00,1.6264,1.6269,1.6258,1.6261,1185200000.0
2008-07-22 17:15:00,1.6262,1.6268,1.62555,1.6258,1929000000.0
2008-07-22 17:20:00,1.6258,1.6262,1.6252,1.6258,1839000000.0
2008-07-22 17:25:00,1.6259,1.62625,1.62535,1.626,1685700000.0
2008-07-22 17:30:00,1.62605,1.6262,1.6248,1.6255,1571500000.0
2008-07-22 17:35:00,1.6254,1.626,1.6251,1.6255,1542000000.0
2008-07-22 17:40:00,1.62545,1.6264,1.6252,1.6263,1733000000.0
2008-07-22 17:45:00,1.6263,1.6269,1.626,1.6262,1779800000.0
2008-07-22 17:50:00,1.6262,1.6273,1.62615,1.6269,981400000.0
2008-07-22 17:55:00,1.6269,1.6276,1.6266,1.6274,908300000.0
2008-07-22 18:00:00,1.6276,1.6276,1.6269,1.6275,702300000.0
2008-07-22 18:05:00,1.6274,1.6277,1.6268,1.6271,483300000.0
2008-07-22 18:10:00,1.6271,1.6279,1.6266,1.6275,1036000000.0
2008-07-22 18:15:00,1.6275,1.6278,1.6269,1.627,547900000.0
2008-07-22 18:20:00,1.627,1.6273,1.6257,1.6258,884100000.0
2008-07-22 18:25:00,1.6258,1.6274,1.6255,1.6264,1057400000.0
2008-07-22 18:30:00,1.6264,1.6274,1.6264,1.6272,780500000.0
2008-07-22 18:35:00,1.6269,1.6271,1.6259,1.6265,737200000.0
2008-07-22 18:40:00,1.6265,1.627,1.6264,1.6265,1188900000.0
2008-07-22 18:45:00,1.6265,1.6268,1.626,1.6261,858400000.0
2008-07-22 18:50:00,1.6261,1.6268,1.626,1.6265,336400000.0
2008-07-22 18:55:00,1.6265,1.6273,1.6264,1.6272,417100000.0
2008-07-22 19:00:00,1.6272,1.6276,1.6266,1.62745,652200000.0
2008-07-22 19:05:00,1.6274,1.6277,1.627,1.6273,817000000.0
2008-07-22 19:10:00,1.6273,1.6274,1.6267,1.627,387400000.0
2008-07-22 19:15:00,1.627,1.6279,1.627,1.6278,568500000.0
2008-07-22 19:20:00,1.6279,1.62805,1.6276,1.628,564300000.0
2008-07-22 19:25:00,1.628,1.628,1.6268,1.6275,404800000.0
2008-07-22 19:30:00,1.6275,1.6276,1.6269,1.6271,215000000.0
2008-07-22 19:35:00,1.62715,1.6272,1.6267,1.627,378000000.0
2008-07-22 19:40:00,1.627,1.6273,1.6267,1.6267,558500000.0
2008-07-22 19:45:00,1.6267,1.627,1.6263,1.627,381200000.0
2008-07-22 19:50:00,1.627,1.6272,1.6267,1.6267,159900000.0
2008-07-22 19:55:00,1.6267,1.6273,1.6267,1.627,463100000.0
2008-07-22 20:00:00,1.6269,1.6277,1.6264,1.62745,937300000.0
2008-07-22 20:05:00,1.62745,1.628,1.6272,1.62735,1212300000.0
2008-07-22 20:10:00,1.62735,1.6281,1.6271,1.6279,958100000.0
2008-07-22 20:15:00,1.62795,1.62795,1.6273,1.6276,818500000.0
2008-07-22 20:20:00,1.6277,1.6278,1.6269,1.627,664100000.0
2008-07-22 20:25:00,1.627,1.6272,1.6265,1.6266,738900000.0
2008-07-22 20:30:00,1.6266,1.6272,1.6265,1.6268,501700000.0
2008-07-22 20:35:00,1.6268,1.6273,1.6267,1.6268,558000000.0
2008-07-22 20:40:00,1.6268,1.6274,1.6265,1.6268,551200000.0
2008-07-22 20:45:00,1.6267,1.627,1.626,1.6263,776600000.0
2008-07-22 20:50:00,1.6262,1.6264,1.6258,1.6262,614300000.0
2008-07-22 20:55:00,1.6262,1.6263,1.6249,1.6249,606800000.0
2008-07-22 21:00:00,1.625,1.62555,1.6249,1.6253,497900000.0
2008-07-22 21:05:00,1.6253,1.6255,1.6253,1.6255,69300000.0
2008-07-22 21:10:00,1.6254,1.6255,1.6249,1.625,128600000.0
2008-07-22 21:15:00,1.625,1.6257,1.6248,1.6256,266800000.0
2008-07-22 21:20:00,1.6255,1.6261,1.6245,1.6245,612900000.0
2008-07-22 21:25:00,1.6245,1.6257,1.6243,1.62475,543800000.0
2008-07-22 21:30:00,1.6246,1.6253,1.6236,1.6248,892900000.0
2008-07-22 21:35:00,1.6248,1.6251,1.6245,1.6248,310100000.0
2008-07-22 21:40:00,1.6247,1.625,1.6236,1.6236,744200000.0
2008-07-22 21:45:00,1.6238,1.62455,1.6236,1.6245,1049000000.0
2008-07-22 21:50:00,1.62455,1.6251,1.6244,1.6246,459900000.0
2008-07-22 21:55:00,1.6246,1.625,1.6244,1.6247,203200000.0
2008-07-22 22:00:00,1.6247,1.6248,1.6241,1.6248,205800000.0
2008-07-22 22:05:00,1.6248,1.6251,1.6241,1.6242,176700000.0
2008-07-22 22:10:00,1.6242,1.6251,1.6237,1.6244,332500000.0
2008-07-22 22:15:00,1.6244,1.6244,1.6239,1.624,65400000.0
2008-07-22 22:20:00,1.624,1.6253,1.6237,1.6246,184400000.0
2008-07-22 22:25:00,1.6246,1.6252,1.6242,1.6244,99000000.0
2008-07-22 22:30:00,1.6244,1.6249,1.6242,1.6242,153100000.0
2008-07-22 22:35:00,1.6242,1.6247,1.6242,1.6245,80200000.0
2008-07-22 22:40:00,1.62455,1.6248,1.624,1.6246,156000000.0
2008-07-22 22:45:00,1.6246,1.6248,1.6244,1.6248,94900000.0
2008-07-22 22:50:00,1.6248,1.6254,1.6243,1.6247,345500000.0
2008-07-22 22:55:00,1.6247,1.6252,1.6244,1.6246,204200000.0
2008-07-22 23:00:00,1.6246,1.6252,1.6241,1.6249,167000000.0
2008-07-22 23:05:00,1.6248,1.6251,1.6243,1.6243,13600000.0
2008-07-22 23:10:00,1.62435,1.6252,1.62435,1.6249,39400000.0
2008-07-22 23:15:00,1.6249,1.6251,1.6248,1.625,19200000.0
2008-07-22 23:20:00,1.6249,1.6254,1.6248,1.6254,110800000.0
2008-07-22 23:25:00,1.6253,1.6253,1.6247,1.6248,44700000.0
2008-07-22 23:30:00,1.6247,1.6252,1.6247,1.6252,10000000.0
2008-07-22 23:35:00,1.6251,1.6254,1.6248,1.6254,97200000.0
2008-07-22 23:40:00,1.6254,1.6256,1.62475,1.6254,208100000.0
2008-07-22 23:45:00,1.6253,1.6254,1.6249,1.6249,91300000.0
2008-07-22 23:50:00,1.6248,1.6251,1.6248,1.625,59100000.0
2008-07-22 23:55:00,1.6249,1.6251,1.6243,1.6246,173300000.0
2008-07-23 00:00:00,1.6246,1.6253,1.6246,1.6246,159300000.0
2008-07-23 00:05:00,1.6248,1.6256,1.6248,1.6254,90700000.0
2008-07-23 00:10:00,1.6249,1.6254,1.6248,1.6249,117500000.0
2008-07-23 00:15:00,1.6247,1.6253,1.6244,1.6253,36500000.0
2008-07-23 00:20:00,1.6254,1.6256,1.6251,1.6256,11700000.0
2008-07-23 00:25:00,1.6256,1.6263,1.6255,1.6259,117000000.0
2008-07-23 00:30:00,1.6259,1.6259,1.6253,1.6254,73700000.0
2008-07-23 00:35:00,1.6253,1.6253,1.6247,1.6248,168000000.0
2008-07-23 00:40:00,1.6249,1.6254,1.6249,1.625,99400000.0
2008-07-23 00:45:00,1.6252,1.6253,1.6248,1.6249,46200000.0
2008-07-23 00:50:00,1.6249,1.625,1.6246,1.625,26200000.0
2008-07-23 00:55:00,1.625,1.6252,1.6248,1.625,59000000.0
2008-07-23 01:00:00,1.6251,1.6251,1.6247,1.6247,109700000.0
2008-07-23 01:05:00,1.6247,1.625,1.6246,1.6248,266600000.0
2008-07-23 01:10:00,1.6247,1.6249,1.6245,1.6246,66500000.0
2008-07-23 01:15:00,1.6246,1.6248,1.6243,1.6245,148400000.0
2008-07-23 01:20:00,1.6244,1.62495,1.6244,1.6248,129400000.0
2008-07-23 01:25:00,1.6248,1.6248,1.6243,1.6245,422000000.0
2008-07-23 01:30:00,1.6245,1.6246,1.6243,1.6243,505000000.0
2008-07-23 01:35:00,1.6243,1.6249,1.6243,1.6246,342900000.0
2008-07-23 01:40:00,1.6246,1.6249,1.6246,1.6247,87200000.0
2008-07-23 01:45:00,1.6248,1.6248,1.6244,1.6245,297000000.0
2008-07-23 01:50:00,1.6245,1.6245,1.6236,1.6243,466100000.0
2008-07-23 01:55:00,1.6243,1.6243,1.6233,1.6233,551800000.0
2008-07-23 02:00:00,1.6233,1.6235,1.6226,1.6229,475500000.0
2008-07-23 02:05:00,1.6229,1.6232,1.6225,1.6229,230300000.0
2008-07-23 02:10:00,1.6231,1.6236,1.6229,1.6232,472700000.0
2008-07-23 02:15:00,1.6232,1.6238,1.6231,1.6236,371200000.0
2008-07-23 02:20:00,1.6237,1.6239,1.6232,1.6234,194000000.0
2008-07-23 02:25:00,1.6234,1.6241,1.6232,1.6238,440000000.0
2008-07-23 02:30:00,1.6238,1.6242,1.6235,1.6239,168900000.0
2008-07-23 02:35:00,1.6239,1.624,1.6234,1.6235,220900000.0
2008-07-23 02:40:00,1.6235,1.6236,1.6229,1.6232,209400000.0
2008-07-23 02:45:00,1.6232,1.6232,1.6224,1.6228,335100000.0
2008-07-23 02:50:00,1.6228,1.6232,1.6225,1.62255,550000000.0
2008-07-23 02:55:00,1.6224,1.6228,1.6224,1.6227,259700000.0
2008-07-23 03:00:00,1.6227,1.6228,1.6224,1.6226,289700000.0
2008-07-23 03:05:00,1.6226,1.6233,1.6224,1.623,332000000.0
2008-07-23 03:10:00,1.623,1.6237,1.6224,1.6237,271900000.0
2008-07-23 03:15:00,1.6237,1.6248,1.6236,1.6244,389800000.0
2008-07-23 03:20:00,1.6243,1.6252,1.6243,1.625,448400000.0
2008-07-23 03:25:00,1.625,1.6252,1.6228,1.6246,482200000.0
2008-07-23 03:30:00,1.6246,1.6246,1.6224,1.6246,471100000.0
2008-07-23 03:35:00,1.6246,1.6249,1.6237,1.6238,170400000.0
2008-07-23 03:40:00,1.6238,1.6264,1.6236,1.6264,437700000.0
2008-07-23 03:45:00,1.6266,1.6277,1.6256,1.6259,745700000.0
2008-07-23 03:50:00,1.6261,1.62785,1.6259,1.6277,595600000.0
2008-07-23 03:55:00,1.6278,1.628,1.6271,1.6277,1001400000.0
2008-07-23 04:00:00,1.6278,1.6281,1.6268,1.6272,574300000.0
2008-07-23 04:05:00,1.6271,1.62745,1.6267,1.6272,484000000.0
2008-07-23 04:10:00,1.6272,1.6273,1.6264,1.6264,529800000.0
2008-07-23 04:15:00,1.6264,1.6264,1.6251,1.6255,580300000.0
2008-07-23 04:20:00,1.6255,1.6264,1.6253,1.6262,398000000.0
2008-07-23 04:25:00,1.626,1.6262,1.6254,1.6261,312400000.0
2008-07-23 04:30:00,1.6261,1.6263,1.6257,1.6259,80800000.0
2008-07-23 04:35:00,1.6258,1.6262,1.6253,1.6255,172300000.0
2008-07-23 04:40:00,1.6255,1.6258,1.6253,1.6257,95000000.0
2008-07-23 04:45:00,1.6258,1.6261,1.6257,1.6261,226900000.0
2008-07-23 04:50:00,1.6261,1.6263,1.6259,1.6261,73800000.0
2008-07-23 04:55:00,1.62605,1.6263,1.626,1.6261,96000000.0
2008-07-23 05:00:00,1.6262,1.6265,1.6259,1.6262,132800000.0
2008-07-23 05:05:00,1.6262,1.6264,1.626,1.6263,199500000.0
2008-07-23 05:10:00,1.6261,1.6262,1.6258,1.6261,189300000.0
2008-07-23 05:15:00,1.6262,1.6262,1.6258,1.6259,120700000.0
2008-07-23 05:20:00,1.6259,1.6259,1.6252,1.6253,261500000.0
2008-07-23 05:25:00,1.6253,1.6254,1.6247,1.6253,435000000.0
2008-07-23 05:30:00,1.6252,1.6254,1.6251,1.6251,234700000.0
2008-07-23 05:35:00,1.6253,1.62605,1.625,1.6255,477500000.0
2008-07-23 05:40:00,1.6253,1.62555,1.625,1.6255,466300000.0
2008-07-23 05:45:00,1.6256,1.6259,1.625,1.6256,344200000.0
2008-07-23 05:50:00,1.6256,1.6266,1.6255,1.6266,283200000.0
2008-07-23 05:55:00,1.6266,1.6272,1.6265,1.627,264600000.0
2008-07-23 06:00:00,1.627,1.627,1.6265,1.6268,260900000.0
2008-07-23 06:05:00,1.6268,1.628,1.6268,1.6279,303900000.0
2008-07-23 06:10:00,1.6279,1.6281,1.6277,1.6279,500900000.0
2008-07-23 06:15:00,1.6281,1.6292,1.6279,1.6288,512600000.0
2008-07-23 06:20:00,1.6288,1.6293,1.6282,1.6286,392600000.0
2008-07-23 06:25:00,1.6286,1.6296,1.6285,1.6295,335500000.0
2008-07-23 06:30:00,1.6295,1.6298,1.6293,1.6297,232900000.0
2008-07-23 06:35:00,1.6297,1.6299,1.6294,1.6296,267600000.0
2008-07-23 06:40:00,1.6294,1.6298,1.6294,1.6297,187200000.0
2008-07-23 06:45:00,1.6297,1.6299,1.6291,1.6291,589500000.0
2008-07-23 06:50:00,1.6291,1.62935,1.6286,1.6286,371900000.0
2008-07-23 06:55:00,1.6286,1.6296,1.6286,1.6287,371800000.0
2008-07-23 07:00:00,1.6289,1.6297,1.6284,1.6285,553800000.0
2008-07-23 07:05:00,1.6285,1.6294,1.6285,1.6292,269100000.0
2008-07-23 07:10:00,1.6292,1.6299,1.6288,1.6296,197000000.0
2008-07-23 07:15:00,1.6296,1.6305,1.6295,1.6296,231200000.0
2008-07-23 07:20:00,1.6295,1.6297,1.6288,1.629,230400000.0
2008-07-23 07:25:00,1.629,1.629,1.6283,1.6284,200100000.0
2008-07-23 07:30:00,1.6284,1.6286,1.6282,1.6284,89100000.0
2008-07-23 07:35:00,1.6283,1.629,1.6283,1.6289,199800000.0
2008-07-23 07:40:00,1.6288,1.6293,1.6287,1.6291,225000000.0
2008-07-23 07:45:00,1.6291,1.6298,1.6291,1.6293,478200000.0
2008-07-23 07:50:00,1.6293,1.6302,1.6293,1.63,537900000.0
2008-07-23 07:55:00,1.63,1.6303,1.6296,1.6298,288900000.0
2008-07-23 08:00:00,1.6298,1.6301,1.6293,1.6299,518200000.0
2008-07-23 08:05:00,1.6299,1.6307,1.6296,1.6304,969300000.0
2008-07-23 08:10:00,1.6304,1.6306,1.6288,1.629,1179500000.0
2008-07-23 08:15:00,1.629,1.6299,1.6284,1.6297,1697400000.0
2008-07-23 08:20:00,1.6297,1.6309,1.6293,1.6305,1740400000.0
2008-07-23 08:25:00,1.6305,1.6306,1.62895,1.6294,1941600000.0
2008-07-23 08:30:00,1.6295,1.6296,1.6289,1.6291,1886900000.0
2008-07-23 08:35:00,1.6291,1.62975,1.6287,1.62955,1911200000.0
2008-07-23 08:40:00,1.6295,1.6301,1.6292,1.6299,1947100000.0
2008-07-23 08:45:00,1.62975,1.6304,1.6293,1.6303,1619800000.0
2008-07-23 08:50:00,1.6304,1.6307,1.62955,1.6302,2227100000.0
2008-07-23 08:55:00,1.6302,1.6303,1.62885,1.62915,2291600000.0
2008-07-23 09:00:00,1.6292,1.62965,1.6282,1.6284,2752400001.0
2008-07-23 09:05:00,1.6284,1.62885,1.6281,1.6287,1692300000.0
2008-07-23 09:10:00,1.6286,1.6289,1.6276,1.62805,1683100000.0
2008-07-23 09:15:00,1.62805,1.6288,1.6279,1.6287,1353500000.0
2008-07-23 09:20:00,1.62875,1.6289,1.6281,1.6285,1607700000.0
2008-07-23 09:25:00,1.6284,1.62925,1.6284,1.6287,654000000.0
2008-07-23 09:30:00,1.6287,1.6289,1.6273,1.628,1398200000.0
2008-07-23 09:35:00,1.628,1.6284,1.62775,1.62775,863900000.0
2008-07-23 09:40:00,1.62775,1.6288,1.62775,1.62875,1806100000.0
2008-07-23 09:45:00,1.62875,1.62925,1.6284,1.62925,1667500000.0
2008-07-23 09:50:00,1.6292,1.6295,1.6283,1.6286,2317800000.0
2008-07-23 09:55:00,1.6286,1.6289,1.6273,1.6279,861800000.0
2008-07-23 10:00:00,1.6279,1.62815,1.6272,1.6272,1577300000.0
2008-07-23 10:05:00,1.6272,1.6281,1.627,1.6278,990400000.0
2008-07-23 10:10:00,1.6278,1.6281,1.6272,1.62775,1222000000.0
2008-07-23 10:15:00,1.6277,1.62825,1.6276,1.6281,1565600000.0
2008-07-23 10:20:00,1.6281,1.62845,1.6275,1.6277,1594500000.0
2008-07-23 10:25:00,1.62775,1.6283,1.6275,1.628,906700000.0
2008-07-23 10:30:00,1.628,1.6281,1.6267,1.62755,1961300000.0
2008-07-23 10:35:00,1.62755,1.6278,1.6264,1.6271,2796900000.0
2008-07-23 10:40:00,1.6271,1.6271,1.6249,1.6261,2594300000.0
2008-07-23 10:45:00,1.6261,1.62735,1.6261,1.6271,1477000000.0
2008-07-23 10:50:00,1.6271,1.62735,1.6263,1.6266,2246800000.0
2008-07-23 10:55:00,1.6266,1.6269,1.6256,1.62565,1300900000.0
2008-07-23 11:00:00,1.6257,1.62595,1.6252,1.6257,2197900000.0
2008-07-23 11:05:00,1.6257,1.6262,1.6252,1.62605,1753100000.0
2008-07-23 11:10:00,1.6261,1.6272,1.6261,1.6269,1615200000.0
2008-07-23 11:15:00,1.62685,1.62725,1.62655,1.62715,1481900000.0
2008-07-23 11:20:00,1.62715,1.62745,1.62685,1.627,1216900000.0
2008-07-23 11:25:00,1.62715,1.6272,1.62635,1.6267,1761800000.0
2008-07-23 11:30:00,1.6267,1.627,1.6262,1.6269,1677400000.0
2008-07-23 11:35:00,1.6269,1.6276,1.62645,1.6274,1486699999.0
2008-07-23 11:40:00,1.62745,1.6281,1.6273,1.6276,1119300000.0
2008-07-23 11:45:00,1.6276,1.6281,1.62715,1.6279,1439900000.0
2008-07-23 11:50:00,1.6279,1.63105,1.6279,1.6306,1796200000.0
2008-07-23 11:55:00,1.6308,1.6343,1.6307,1.63295,3265000000.0
2008-07-23 12:00:00,1.633,1.6338,1.6322,1.63285,2669700000.0
2008-07-23 12:05:00,1.63285,1.6331,1.631,1.6313,2086400000.0
2008-07-23 12:10:00,1.63125,1.63215,1.6309,1.6319,1452700000.0
2008-07-23 12:15:00,1.6317,1.6321,1.6315,1.6315,1147400000.0
2008-07-23 12:20:00,1.6315,1.63185,1.631,1.631,1068400000.0
2008-07-23 12:25:00,1.631,1.6317,1.631,1.6316,1101800000.0
2008-07-23 12:30:00,1.6316,1.6317,1.6305,1.6309,879100000.0
2008-07-23 12:35:00,1.6309,1.6319,1.63075,1.6319,1221700000.0
2008-07-23 12:40:00,1.6319,1.6319,1.6312,1.6314,1084400000.0
2008-07-23 12:45:00,1.6314,1.6317,1.6307,1.6309,1149900000.0
2008-07-23 12:50:00,1.631,1.63145,1.63075,1.63105,1486600000.0
2008-07-23 12:55:00,1.6311,1.63135,1.63075,1.6308,1186100000.0
2008-07-23 13:00:00,1.6308,1.6312,1.6303,1.6306,1071000000.0
2008-07-23 13:05:00,1.6306,1.6308,1.6302,1.63065,705200000.0
2008-07-23 13:10:00,1.6306,1.6307,1.6287,1.6292,1773700000.0
2008-07-23 13:15:00,1.62925,1.6298,1.6287,1.6288,1427700000.0
2008-07-23 13:20:00,1.6289,1.6308,1.6285,1.6302,1607100000.0
2008-07-23 13:25:00,1.63025,1.6317,1.6302,1.6313,1509300000.0
2008-07-23 13:30:00,1.63135,1.632,1.631,1.6312,1722700000.0
2008-07-23 13:35:00,1.6312,1.63135,1.6305,1.6312,1253000000.0
2008-07-23 13:40:00,1.6312,1.63155,1.6308,1.63155,1574700000.0
2008-07-23 13:45:00,1.6315,1.63195,1.6314,1.6315,1315600000.0
2008-07-23 13:50:00,1.6315,1.6325,1.6311,1.6325,1107800000.0
2008-07-23 13:55:00,1.6325,1.6333,1.6323,1.6331,1242700000.0
2008-07-23 14:00:00,1.6331,1.6337,1.6326,1.6329,2398900000.0
2008-07-23 14:05:00,1.633,1.6334,1.6326,1.633,1408500000.0
2008-07-23 14:10:00,1.633,1.6331,1.6323,1.633,1040300000.0
2008-07-23 14:15:00,1.6329,1.6335,1.6323,1.6325,1499500000.0
2008-07-23 14:20:00,1.6326,1.6327,1.6315,1.6318,1177800000.0
2008-07-23 14:25:00,1.6318,1.6325,1.6315,1.6323,867200000.0
2008-07-23 14:30:00,1.6323,1.6326,1.6313,1.6324,1576400000.0
2008-07-23 14:35:00,1.6324,1.6333,1.6323,1.6329,1748600000.0
2008-07-23 14:40:00,1.6329,1.63295,1.6322,1.6326,933000000.0
2008-07-23 14:45:00,1.6326,1.6332,1.6324,1.6328,1220700000.0
2008-07-23 14:50:00,1.6328,1.63305,1.6321,1.6322,1701000000.0
2008-07-23 14:55:00,1.6322,1.63275,1.6321,1.6324,972000000.0
2008-07-23 15:00:00,1.6324,1.63295,1.632,1.63285,2020300000.0
2008-07-23 15:05:00,1.63285,1.6336,1.6315,1.6319,2926000000.0
2008-07-23 15:10:00,1.6319,1.632,1.6313,1.632,1786300000.0
2008-07-23 15:15:00,1.63195,1.6324,1.6316,1.6317,1863200000.0
2008-07-23 15:20:00,1.63165,1.6323,1.6312,1.6315,1631900000.0
2008-07-23 15:25:00,1.6317,1.6322,1.6308,1.6309,1904800000.0
2008-07-23 15:30:00,1.6309,1.6318,1.6308,1.6317,2082300000.0
2008-07-23 15:35:00,1.6317,1.632,1.6314,1.6317,749200000.0
2008-07-23 15:40:00,1.6317,1.6322,1.6311,1.6315,1067000000.0
2008-07-23 15:45:00,1.6315,1.6318,1.6308,1.6313,1430800000.0
2008-07-23 15:50:00,1.6313,1.6318,1.6311,1.6316,845800000.0
2008-07-23 15:55:00,1.6316,1.6323,1.6315,1.6316,1700700000.0
2008-07-23 16:00:00,1.6317,1.6319,1.6311,1.63125,1934600000.0
2008-07-23 16:05:00,1.6311,1.6323,1.631,1.6318,1994000000.0
2008-07-23 16:10:00,1.6319,1.6321,1.6299,1.6301,2346600000.0
2008-07-23 16:15:00,1.6301,1.6304,1.6289,1.63,2655200000.0
2008-07-23 16:20:00,1.63005,1.6303,1.6289,1.6293,2603400000.0
2008-07-23 16:25:00,1.6293,1.631,1.6292,1.6306,2515000000.0
2008-07-23 16:30:00,1.6306,1.631,1.63,1.6304,1917000000.0
2008-07-23 16:35:00,1.6305,1.631,1.6296,1.6309,2625500000.0
2008-07-23 16:40:00,1.63095,1.6314,1.6295,1.6295,2093500000.0
2008-07-23 16:45:00,1.6295,1.6301,1.6288,1.629,2225600000.0
2008-07-23 16:50:00,1.6291,1.6299,1.6282,1.6299,2156500000.0
2008-07-23 16:55:00,1.6298,1.6305,1.6295,1.63,2445000000.0
2008-07-23 17:00:00,1.63005,1.6303,1.6289,1.6297,1818600000.0
2008-07-23 17:05:00,1.6297,1.63,1.6287,1.6294,1710000000.0
2008-07-23 17:10:00,1.6294,1.6296,1.6284,1.6288,1824000000.0
2008-07-23 17:15:00,1.6288,1.62935,1.6285,1.6292,1205700000.0
2008-07-23 17:20:00,1.6292,1.6296,1.629,1.6292,1349200000.0
2008-07-23 17:25:00,1.6292,1.6294,1.6289,1.6289,611000000.0
2008-07-23 17:30:00,1.6289,1.6295,1.6281,1.62935,1845000000.0
2008-07-23 17:35:00,1.62935,1.6317,1.629,1.6316,2021800000.0
2008-07-23 17:40:00,1.6316,1.6326,1.6311,1.6317,2049800001.0
2008-07-23 17:45:00,1.6317,1.63325,1.6317,1.633,1636300000.0
2008-07-23 17:50:00,1.633,1.6334,1.63145,1.6319,1421400000.0
2008-07-23 17:55:00,1.6319,1.6319,1.63,1.6301,934900000.0
2008-07-23 18:00:00,1.6303,1.6304,1.6295,1.6301,577700000.0
2008-07-23 18:05:00,1.6301,1.6304,1.6293,1.6302,604800000.0
2008-07-23 18:10:00,1.6302,1.63105,1.6301,1.6302,636900000.0
2008-07-23 18:15:00,1.6302,1.63085,1.6301,1.6306,956600000.0
2008-07-23 18:20:00,1.6306,1.6323,1.6305,1.6317,858900000.0
2008-07-23 18:25:00,1.6317,1.6319,1.6311,1.6314,351700000.0
2008-07-23 18:30:00,1.6314,1.6324,1.6309,1.6324,796100000.0
2008-07-23 18:35:00,1.6324,1.6328,1.6313,1.6314,660500000.0
2008-07-23 18:40:00,1.6314,1.6316,1.6303,1.6312,584300000.0
2008-07-23 18:45:00,1.6312,1.6321,1.631,1.632,543100000.0
2008-07-23 18:50:00,1.6319,1.63235,1.6319,1.632,666600000.0
2008-07-23 18:55:00,1.632,1.6321,1.6313,1.6318,747000000.0
2008-07-23 19:00:00,1.6318,1.63245,1.6316,1.6323,482000000.0
2008-07-23 19:05:00,1.6322,1.6322,1.6311,1.6318,509700000.0
2008-07-23 19:10:00,1.6318,1.6321,1.6314,1.6316,394700000.0
2008-07-23 19:15:00,1.6316,1.6328,1.6314,1.6328,443400000.0
2008-07-23 19:20:00,1.6328,1.6332,1.6319,1.6324,384700000.0
2008-07-23 19:25:00,1.6323,1.6327,1.632,1.6321,389600000.0
2008-07-23 19:30:00,1.632,1.6325,1.6313,1.6318,503100000.0
2008-07-23 19:35:00,1.6318,1.6319,1.6312,1.63125,594300000.0
2008-07-23 19:40:00,1.63115,1.6316,1.631,1.6314,880400000.0
2008-07-23 19:45:00,1.6314,1.63195,1.63065,1.6317,743300000.0
2008-07-23 19:50:00,1.6319,1.63255,1.6316,1.6321,757400000.0
2008-07-23 19:55:00,1.6321,1.6325,1.63085,1.63145,548600000.0
2008-07-23 20:00:00,1.6315,1.6319,1.6309,1.6317,711000000.0
2008-07-23 20:05:00,1.6317,1.6322,1.631,1.6319,899800000.0
2008-07-23 20:10:00,1.6319,1.63285,1.63155,1.632,1088600000.0
2008-07-23 20:15:00,1.6321,1.6325,1.6318,1.6325,816900000.0
2008-07-23 20:20:00,1.6325,1.63265,1.6318,1.6321,986500000.0
2008-07-23 20:25:00,1.6321,1.6327,1.6316,1.6325,510800000.0
2008-07-23 20:30:00,1.6325,1.6329,1.6323,1.6328,878300000.0
2008-07-23 20:35:00,1.6328,1.63305,1.6323,1.6327,736200000.0
2008-07-23 20:40:00,1.63275,1.6328,1.632,1.6322,975600000.0
2008-07-23 20:45:00,1.6322,1.63225,1.6313,1.6317,1214200000.0
2008-07-23 20:50:00,1.6316,1.6323,1.6312,1.6314,1267000000.0
2008-07-23 20:55:00,1.6314,1.6314,1.6307,1.63095,534900000.0
2008-07-23 21:00:00,1.6309,1.63155,1.6305,1.6313,770400000.0
2008-07-23 21:05:00,1.6313,1.6318,1.6312,1.6315,690900000.0
2008-07-23 21:10:00,1.6317,1.63175,1.6312,1.6314,331600000.0
2008-07-23 21:15:00,1.6314,1.6314,1.63075,1.6309,218900000.0
2008-07-23 21:20:00,1.6309,1.63125,1.6308,1.63105,89500000.0
2008-07-23 21:25:00,1.63105,1.63185,1.6309,1.6316,352100000.0
2008-07-23 21:30:00,1.6316,1.6317,1.6313,1.6314,328800000.0
2008-07-23 21:35:00,1.6314,1.6316,1.6307,1.6307,262400000.0
2008-07-23 21:40:00,1.63065,1.6309,1.6299,1.6304,269500000.0
2008-07-23 21:45:00,1.63045,1.6308,1.63,1.63045,259500000.0
2008-07-23 21:50:00,1.6303,1.6311,1.6303,1.6307,352900000.0
2008-07-23 21:55:00,1.63085,1.63105,1.62995,1.62995,116600000.0
2008-07-23 22:00:00,1.63,1.6308,1.63,1.6303,205300000.0
2008-07-23 22:05:00,1.6305,1.6311,1.63045,1.6307,109200000.0
2008-07-23 22:10:00,1.63075,1.6309,1.62975,1.6308,160000000.0
2008-07-23 22:15:00,1.63075,1.6309,1.6298,1.6304,387700000.0
2008-07-23 22:20:00,1.63045,1.63075,1.6304,1.6306,59100000.0
2008-07-23 22:25:00,1.6304,1.63095,1.6303,1.6307,278700000.0
2008-07-23 22:30:00,1.6307,1.6307,1.6303,1.63065,56600000.0
2008-07-23 22:35:00,1.6306,1.631,1.6303,1.6308,129200000.0
2008-07-23 22:40:00,1.6308,1.63105,1.6307,1.6307,96300000.0
2008-07-23 22:45:00,1.6307,1.6315,1.6304,1.6312,216700000.0
2008-07-23 22:50:00,1.6311,1.6314,1.63,1.6306,218400000.0
2008-07-23 22:55:00,1.6304,1.63155,1.6304,1.6311,312100000.0
2008-07-23 23:00:00,1.631,1.6342,1.6308,1.6337,722700000.0
2008-07-23 23:05:00,1.6339,1.6344,1.6322,1.633,289200000.0
2008-07-23 23:10:00,1.633,1.6332,1.6308,1.6317,278600000.0
2008-07-23 23:15:00,1.6317,1.6338,1.6315,1.633,211100000.0
2008-07-23 23:20:00,1.63305,1.6332,1.6318,1.6318,87100000.0
2008-07-23 23:25:00,1.632,1.633,1.6315,1.6326,196700000.0
2008-07-23 23:30:00,1.6326,1.6326,1.6317,1.6317,377000000.0
2008-07-23 23:35:00,1.6316,1.6325,1.6316,1.6321,424000000.0
2008-07-23 23:40:00,1.6321,1.6323,1.6321,1.6322,33000000.0
2008-07-23 23:45:00,1.6322,1.633,1.6322,1.6323,78600000.0
2008-07-23 23:50:00,1.6323,1.6328,1.6323,1.6325,105800000.0
2008-07-23 23:55:00,1.6325,1.6328,1.63145,1.6327,253800000.0
2008-07-24 00:00:00,1.6327,1.6332,1.6325,1.6331,201900000.0
2008-07-24 00:05:00,1.6331,1.6341,1.6329,1.6337,129500000.0
2008-07-24 00:10:00,1.6336,1.6336,1.6327,1.6334,261100000.0
2008-07-24 00:15:00,1.6336,1.6336,1.6329,1.6331,115700000.0
2008-07-24 00:20:00,1.633,1.6333,1.6329,1.6333,37500000.0
2008-07-24 00:25:00,1.6331,1.6333,1.6327,1.6329,75100000.0
2008-07-24 00:30:00,1.633,1.6331,1.6323,1.633,127200000.0
2008-07-24 00:35:00,1.633,1.6336,1.6327,1.6334,93600000.0
2008-07-24 00:40:00,1.6333,1.6333,1.6329,1.633,65500000.0
2008-07-24 00:45:00,1.633,1.6332,1.6328,1.6328,78800000.0
2008-07-24 00:50:00,1.6327,1.6327,1.6323,1.6326,136200000.0
2008-07-24 00:55:00,1.6326,1.6327,1.63225,1.6326,287000001.0
2008-07-24 01:00:00,1.6325,1.6327,1.632,1.6321,398700000.0
2008-07-24 01:05:00,1.6321,1.6323,1.632,1.63205,155700000.0
2008-07-24 01:10:00,1.6321,1.6321,1.6308,1.6311,271600000.0
2008-07-24 01:15:00,1.6311,1.6313,1.6306,1.6312,197400000.0
2008-07-24 01:20:00,1.6312,1.6313,1.6308,1.6311,127000000.0
2008-07-24 01:25:00,1.6311,1.6311,1.62995,1.6301,181300000.0
2008-07-24 01:30:00,1.6301,1.6306,1.63,1.6302,470300000.0
2008-07-24 01:35:00,1.6303,1.6307,1.6298,1.6307,586300000.0
2008-07-24 01:40:00,1.6308,1.631,1.6304,1.63095,424300000.0
2008-07-24 01:45:00,1.6311,1.6311,1.631,1.6311,62700000.0
2008-07-24 01:50:00,1.6311,1.6311,1.6303,1.63075,410000000.0
2008-07-24 01:55:00,1.6307,1.6316,1.6307,1.6315,358000000.0
2008-07-24 02:00:00,1.6315,1.6316,1.631,1.631,437600000.0
2008-07-24 02:05:00,1.631,1.6316,1.631,1.6315,182800000.0
2008-07-24 02:10:00,1.63155,1.6328,1.6315,1.6325,489200000.0
2008-07-24 02:15:00,1.6325,1.6332,1.6324,1.63275,740400000.0
2008-07-24 02:20:00,1.6328,1.633,1.6325,1.6329,471100000.0
2008-07-24 02:25:00,1.6329,1.6332,1.6325,1.6328,693400000.0
2008-07-24 02:30:00,1.6328,1.6329,1.6326,1.6326,170300000.0
2008-07-24 02:35:00,1.63255,1.6331,1.6325,1.6327,816200000.0
2008-07-24 02:40:00,1.6327,1.6333,1.63255,1.6333,301400000.0
2008-07-24 02:45:00,1.6333,1.6336,1.6325,1.6326,364000000.0
2008-07-24 02:50:00,1.6326,1.633,1.6325,1.6328,184000000.0
2008-07-24 02:55:00,1.6328,1.6328,1.632,1.6326,534500000.0
2008-07-24 03:00:00,1.6326,1.6329,1.6326,1.6327,204800000.0
2008-07-24 03:05:00,1.6327,1.6343,1.6327,1.6338,390100000.0
2008-07-24 03:10:00,1.634,1.6357,1.634,1.6357,541100000.0
2008-07-24 03:15:00,1.6358,1.6358,1.6353,1.6356,848400000.0
2008-07-24 03:20:00,1.6358,1.6358,1.635,1.63535,833000000.0
2008-07-24 03:25:00,1.6355,1.6355,1.6352,1.6352,307200000.0
2008-07-24 03:30:00,1.6352,1.6358,1.6352,1.6354,767800000.0
2008-07-24 03:35:00,1.6354,1.6359,1.6354,1.6358,652500000.0
2008-07-24 03:40:00,1.6356,1.6358,1.6355,1.63565,585200000.0
2008-07-24 03:45:00,1.6356,1.6362,1.63545,1.6357,668700000.0
2008-07-24 03:50:00,1.6357,1.6359,1.63475,1.635,607600000.0
2008-07-24 03:55:00,1.63495,1.6351,1.6347,1.6348,283600000.0
2008-07-24 04:00:00,1.6348,1.6354,1.6346,1.6354,224600000.0
2008-07-24 04:05:00,1.6354,1.6357,1.6352,1.6354,271800000.0
2008-07-24 04:10:00,1.6354,1.63565,1.6351,1.63565,502400000.0
2008-07-24 04:15:00,1.6356,1.6359,1.6354,1.6356,475100000.0
2008-07-24 04:20:00,1.6356,1.636,1.6355,1.636,393800000.0
2008-07-24 04:25:00,1.636,1.637,1.6358,1.6367,522500000.0
2008-07-24 04:30:00,1.6368,1.6371,1.6366,1.637,596600000.0
2008-07-24 04:35:00,1.63685,1.6371,1.6367,1.6371,418700000.0
2008-07-24 04:40:00,1.63705,1.6373,1.6369,1.63725,410200000.0
2008-07-24 04:45:00,1.6372,1.6375,1.6372,1.63745,346400000.0
2008-07-24 04:50:00,1.6376,1.6379,1.63755,1.63775,619800000.0
2008-07-24 04:55:00,1.63775,1.63785,1.6374,1.63765,734700000.0
2008-07-24 05:00:00,1.63765,1.638,1.6374,1.6374,492100000.0
2008-07-24 05:05:00,1.63755,1.6384,1.63755,1.63815,744600000.0
2008-07-24 05:10:00,1.6381,1.6383,1.6379,1.6382,578200000.0
2008-07-24 05:15:00,1.6382,1.6388,1.63805,1.63835,816000000.0
2008-07-24 05:20:00,1.6383,1.6383,1.6378,1.6379,441800000.0
2008-07-24 05:25:00,1.63795,1.63795,1.6372,1.6372,465200000.0
2008-07-24 05:30:00,1.6372,1.6377,1.63685,1.63755,364800000.0
2008-07-24 05:35:00,1.6375,1.6387,1.6375,1.63845,519800000.0
2008-07-24 05:40:00,1.63845,1.6385,1.63785,1.6379,367300000.0
2008-07-24 05:45:00,1.63785,1.6379,1.63775,1.6379,232200000.0
2008-07-24 05:50:00,1.6379,1.63795,1.6373,1.6375,384500000.0
2008-07-24 05:55:00,1.6377,1.638,1.63765,1.6378,254100000.0
2008-07-24 06:00:00,1.63775,1.638,1.63755,1.6378,384900000.0
2008-07-24 06:05:00,1.6378,1.6381,1.6369,1.637,1372300000.0
2008-07-24 06:10:00,1.63695,1.6371,1.63635,1.6365,729900000.0
2008-07-24 06:15:00,1.6365,1.63715,1.6361,1.6367,975100000.0
2008-07-24 06:20:00,1.6367,1.6371,1.6364,1.63665,722500000.0
2008-07-24 06:25:00,1.63665,1.6369,1.6363,1.6369,449600000.0
2008-07-24 06:30:00,1.6369,1.637,1.6367,1.6369,520700000.0
2008-07-24 06:35:00,1.63695,1.6375,1.63695,1.6372,744400000.0
2008-07-24 06:40:00,1.6372,1.6376,1.6372,1.6376,244900000.0
2008-07-24 06:45:00,1.6376,1.6378,1.6375,1.6377,418500000.0
2008-07-24 06:50:00,1.6377,1.6379,1.63735,1.6377,653800000.0
2008-07-24 06:55:00,1.6378,1.63815,1.63775,1.638,681100000.0
2008-07-24 07:00:00,1.63795,1.6383,1.6378,1.6381,742100000.0
2008-07-24 07:05:00,1.6381,1.6385,1.638,1.6383,448800000.0
2008-07-24 07:10:00,1.63825,1.63885,1.6379,1.6383,628800000.0
2008-07-24 07:15:00,1.6383,1.6386,1.6378,1.638,496000000.0
2008-07-24 07:20:00,1.63795,1.6389,1.6379,1.6387,922600000.0
2008-07-24 07:25:00,1.63875,1.63875,1.63775,1.638,1022100000.0
2008-07-24 07:30:00,1.638,1.6382,1.6375,1.6379,828600000.0
2008-07-24 07:35:00,1.638,1.638,1.6376,1.6377,290600000.0
2008-07-24 07:40:00,1.6377,1.638,1.6374,1.6375,405500000.0
2008-07-24 07:45:00,1.6375,1.6375,1.6369,1.6372,487200000.0
2008-07-24 07:50:00,1.6372,1.6376,1.6369,1.637,353100000.0
2008-07-24 07:55:00,1.6371,1.6374,1.6367,1.637,498700000.0
2008-07-24 08:00:00,1.637,1.63725,1.6365,1.6367,895500000.0
2008-07-24 08:05:00,1.6367,1.6368,1.6362,1.6366,1046100000.0
2008-07-24 08:10:00,1.6366,1.6376,1.6366,1.6371,999200000.0
2008-07-24 08:15:00,1.6371,1.6378,1.6365,1.6375,1223600000.0
2008-07-24 08:20:00,1.6375,1.6385,1.6373,1.6378,1064500000.0
2008-07-24 08:25:00,1.6378,1.6386,1.6378,1.6382,885700000.0
2008-07-24 08:30:00,1.6382,1.6391,1.6382,1.6391,1312700000.0
2008-07-24 08:35:00,1.6391,1.6391,1.6378,1.6386,1702800000.0
2008-07-24 08:40:00,1.6386,1.6388,1.63745,1.6381,1421200000.0
2008-07-24 08:45:00,1.63805,1.6381,1.6369,1.6372,1732600000.0
2008-07-24 08:50:00,1.6372,1.6375,1.6358,1.636,1823000000.0
2008-07-24 08:55:00,1.6361,1.637,1.636,1.6365,1268300000.0
2008-07-24 09:00:00,1.6365,1.6365,1.6343,1.6347,1882500000.0
2008-07-24 09:05:00,1.63465,1.6353,1.6344,1.6353,2008200000.0
2008-07-24 09:10:00,1.6353,1.6354,1.6344,1.63475,1862600000.0
2008-07-24 09:15:00,1.63465,1.63545,1.6343,1.6352,1118500000.0
2008-07-24 09:20:00,1.6353,1.6355,1.6346,1.6346,1434500000.0
2008-07-24 09:25:00,1.6346,1.6347,1.6334,1.6334,1384800000.0
2008-07-24 09:30:00,1.63345,1.6339,1.6322,1.6327,2263500000.0
2008-07-24 09:35:00,1.6327,1.6329,1.632,1.6323,1035300000.0
2008-07-24 09:40:00,1.6323,1.6326,1.6314,1.6316,891100000.0
2008-07-24 09:45:00,1.6316,1.6329,1.6316,1.632,1683600000.0
2008-07-24 09:50:00,1.632,1.6329,1.6318,1.6325,997200000.0
2008-07-24 09:55:00,1.6325,1.6333,1.6294,1.6296,1292100000.0
2008-07-24 10:00:00,1.6296,1.632,1.6295,1.6304,1309100001.0
2008-07-24 10:05:00,1.6304,1.6309,1.6296,1.6306,1074800000.0
2008-07-24 10:10:00,1.6307,1.6314,1.6301,1.6312,1643800000.0
2008-07-24 10:15:00,1.6312,1.6314,1.6303,1.6308,2286500000.0
2008-07-24 10:20:00,1.6308,1.6312,1.6305,1.6309,2260700000.0
2008-07-24 10:25:00,1.6308,1.63095,1.6297,1.6299,1982900000.0
2008-07-24 10:30:00,1.6299,1.6308,1.6296,1.62995,1769500000.0
2008-07-24 10:35:00,1.6299,1.6302,1.628,1.6284,2182900000.0
2008-07-24 10:40:00,1.6283,1.62955,1.6283,1.62955,1324200000.0
2008-07-24 10:45:00,1.6296,1.6305,1.6291,1.6299,2091000000.0
2008-07-24 10:50:00,1.6299,1.6309,1.6298,1.63,1842500000.0
2008-07-24 10:55:00,1.6302,1.63105,1.63,1.6301,1526500000.0
2008-07-24 11:00:00,1.6301,1.63125,1.63,1.6307,1291800000.0
2008-07-24 11:05:00,1.6307,1.63095,1.63005,1.6302,1488800000.0
2008-07-24 11:10:00,1.6303,1.6306,1.63005,1.6306,1746000000.0
2008-07-24 11:15:00,1.63055,1.6306,1.6296,1.62995,950400000.0
2008-07-24 11:20:00,1.6298,1.6308,1.629,1.6293,1505600000.0
2008-07-24 11:25:00,1.62935,1.6297,1.6292,1.6294,913600000.0
2008-07-24 11:30:00,1.6294,1.6295,1.6287,1.62895,913700000.0
2008-07-24 11:35:00,1.6289,1.6299,1.62885,1.6297,979000000.0
2008-07-24 11:40:00,1.6298,1.6304,1.62885,1.6291,1059100000.0
2008-07-24 11:45:00,1.6291,1.6294,1.6283,1.62855,2306900000.0
2008-07-24 11:50:00,1.6284,1.6297,1.6284,1.6292,2255300000.0
2008-07-24 11:55:00,1.6292,1.6298,1.629,1.6293,2059500000.0
2008-07-24 12:00:00,1.6291,1.6296,1.6288,1.62945,1359100000.0
2008-07-24 12:05:00,1.62945,1.6297,1.6288,1.6292,1233000000.0
2008-07-24 12:10:00,1.6292,1.6302,1.6291,1.6301,1875800000.0
2008-07-24 12:15:00,1.6301,1.6312,1.63,1.6312,1394100000.0
2008-07-24 12:20:00,1.6312,1.6312,1.6304,1.6306,911100000.0
2008-07-24 12:25:00,1.6306,1.6307,1.6301,1.6305,1343400000.0
2008-07-24 12:30:00,1.6305,1.6309,1.63,1.6302,975600000.0
2008-07-24 12:35:00,1.6302,1.631,1.62985,1.6303,803400000.0
2008-07-24 12:40:00,1.6303,1.631,1.6299,1.6303,1843100000.0
2008-07-24 12:45:00,1.6303,1.6314,1.6297,1.6311,1014700000.0
2008-07-24 12:50:00,1.6311,1.6311,1.63,1.6303,868500000.0
2008-07-24 12:55:00,1.6303,1.6308,1.6297,1.6299,887600000.0
2008-07-24 13:00:00,1.6299,1.6305,1.6297,1.6304,1268200000.0
2008-07-24 13:05:00,1.63045,1.6306,1.6297,1.6303,961400000.0
2008-07-24 13:10:00,1.63025,1.63045,1.62975,1.6298,640700000.0
2008-07-24 13:15:00,1.6298,1.6314,1.6295,1.63115,1093300000.0
2008-07-24 13:20:00,1.63115,1.63115,1.6303,1.6306,863600000.0
2008-07-24 13:25:00,1.6306,1.6306,1.6298,1.63005,705400000.0
2008-07-24 13:30:00,1.63005,1.6307,1.6297,1.6303,776600000.0
2008-07-24 13:35:00,1.63035,1.63145,1.6302,1.6312,1238600000.0
2008-07-24 13:40:00,1.6312,1.63205,1.63035,1.6315,1258300000.0
2008-07-24 13:45:00,1.6315,1.63225,1.6309,1.6315,1148900000.0
2008-07-24 13:50:00,1.6315,1.63175,1.6308,1.6314,880200000.0
2008-07-24 13:55:00,1.6314,1.6325,1.63115,1.6319,1521100000.0
2008-07-24 14:00:00,1.63215,1.6327,1.6318,1.6326,882400000.0
2008-07-24 14:05:00,1.6325,1.63265,1.6318,1.6324,945600000.0
2008-07-24 14:10:00,1.6324,1.6324,1.6314,1.6316,1001300000.0
2008-07-24 14:15:00,1.6316,1.63185,1.6312,1.63165,1515700000.0
2008-07-24 14:20:00,1.6316,1.63215,1.6313,1.632,972600000.0
2008-07-24 14:25:00,1.6319,1.6325,1.6312,1.6313,1509400000.0
2008-07-24 14:30:00,1.6315,1.633,1.6313,1.632,2274600000.0
2008-07-24 14:35:00,1.632,1.6321,1.6314,1.6314,1478700000.0
2008-07-24 14:40:00,1.6314,1.632,1.6312,1.6315,1933400000.0
2008-07-24 14:45:00,1.6315,1.63165,1.6307,1.6308,1412400000.0
2008-07-24 14:50:00,1.6308,1.6314,1.6306,1.631,1473200000.0
2008-07-24 14:55:00,1.631,1.632,1.6309,1.63155,1317000000.0
2008-07-24 15:00:00,1.6317,1.6319,1.6308,1.63125,2173600000.0
2008-07-24 15:05:00,1.63135,1.6323,1.63065,1.63165,2202600000.0
2008-07-24 15:10:00,1.63165,1.6325,1.6316,1.6322,1804300000.0
2008-07-24 15:15:00,1.6322,1.6324,1.6316,1.632,2754000001.0
2008-07-24 15:20:00,1.6322,1.6335,1.63195,1.633,2196500000.0
2008-07-24 15:25:00,1.63285,1.63315,1.6323,1.6326,1739600000.0
2008-07-24 15:30:00,1.6326,1.6336,1.6324,1.6331,1353900000.0
2008-07-24 15:35:00,1.6331,1.6333,1.6325,1.6329,1031300000.0
2008-07-24 15:40:00,1.6328,1.63305,1.6318,1.6322,1593700000.0
2008-07-24 15:45:00,1.6322,1.63265,1.6316,1.6326,1439400000.0
2008-07-24 15:50:00,1.6326,1.633,1.6325,1.6328,992200000.0
2008-07-24 15:55:00,1.6328,1.63345,1.6321,1.6328,2035800000.0
2008-07-24 16:00:00,1.6328,1.6349,1.6327,1.6328,2729999999.0
2008-07-24 16:05:00,1.63275,1.6334,1.6326,1.63265,2232500000.0
2008-07-24 16:10:00,1.6326,1.6335,1.63235,1.6333,1843200000.0
2008-07-24 16:15:00,1.6333,1.63395,1.6327,1.6336,2414500000.0
2008-07-24 16:20:00,1.6336,1.6341,1.633,1.634,1906600000.0
2008-07-24 16:25:00,1.634,1.6342,1.63315,1.6332,1796500000.0
2008-07-24 16:30:00,1.6332,1.634,1.6332,1.6335,1710300000.0
2008-07-24 16:35:00,1.6335,1.6339,1.632,1.6324,2497700000.0
2008-07-24 16:40:00,1.6324,1.6328,1.63195,1.6325,1328600000.0
2008-07-24 16:45:00,1.6325,1.6329,1.6322,1.6323,1522800000.0
2008-07-24 16:50:00,1.6324,1.6331,1.6321,1.6325,1765000000.0
2008-07-24 16:55:00,1.6325,1.6335,1.6321,1.6331,1776400000.0
2008-07-24 17:00:00,1.6331,1.6335,1.6318,1.6321,1969600000.0
2008-07-24 17:05:00,1.6319,1.6329,1.6314,1.6327,1608800000.0
2008-07-24 17:10:00,1.6326,1.6333,1.6323,1.63305,1597300000.0
2008-07-24 17:15:00,1.6331,1.6333,1.6324,1.6328,1831200000.0
2008-07-24 17:20:00,1.6328,1.6345,1.6326,1.6341,1405000000.0
2008-07-24 17:25:00,1.63395,1.63495,1.6333,1.6347,2364000000.0
2008-07-24 17:30:00,1.6347,1.6352,1.6342,1.63445,1692700000.0
2008-07-24 17:35:00,1.6344,1.6345,1.63375,1.6342,1437100000.0
2008-07-24 17:40:00,1.6342,1.635,1.63365,1.6345,1824600000.0
2008-07-24 17:45:00,1.6345,1.6366,1.6342,1.6353,1750600000.0
2008-07-24 17:50:00,1.6354,1.6358,1.635,1.6357,495600000.0
2008-07-24 17:55:00,1.63565,1.6377,1.6356,1.636,928800000.0
2008-07-24 18:00:00,1.63605,1.63825,1.6359,1.6377,1026900000.0
2008-07-24 18:05:00,1.6378,1.6382,1.63735,1.6374,945600000.0
2008-07-24 18:10:00,1.6374,1.63855,1.637,1.6383,829800000.0
2008-07-24 18:15:00,1.6382,1.63885,1.6379,1.63815,1043500000.0
2008-07-24 18:20:00,1.6381,1.639,1.6381,1.6385,953700000.0
2008-07-24 18:25:00,1.6385,1.639,1.6383,1.63875,602600000.0
2008-07-24 18:30:00,1.63875,1.63935,1.6383,1.6389,1069000000.0
2008-07-24 18:35:00,1.6389,1.6402,1.6384,1.6401,1695400000.0
2008-07-24 18:40:00,1.64,1.6403,1.6395,1.6395,957200000.0
2008-07-24 18:45:00,1.6395,1.6399,1.6386,1.6387,809500000.0
2008-07-24 18:50:00,1.6386,1.6397,1.6382,1.6396,781400000.0
2008-07-24 18:55:00,1.63955,1.6401,1.6392,1.64,641900000.0
2008-07-24 19:00:00,1.64,1.6401,1.6387,1.63875,971400000.0
2008-07-24 19:05:00,1.63875,1.6391,1.6381,1.6384,1398100000.0
2008-07-24 19:10:00,1.6384,1.63885,1.6373,1.6379,1325800000.0
2008-07-24 19:15:00,1.6379,1.6392,1.6375,1.63865,1033600000.0
2008-07-24 19:20:00,1.6386,1.6399,1.6378,1.6378,808900000.0
2008-07-24 19:25:00,1.6378,1.6379,1.6372,1.6375,437500000.0
2008-07-24 19:30:00,1.6375,1.6379,1.6371,1.6371,724600000.0
2008-07-24 19:35:00,1.6372,1.6377,1.6362,1.6365,873100000.0
2008-07-24 19:40:00,1.6364,1.63765,1.6359,1.6365,1526100000.0
2008-07-24 19:45:00,1.6365,1.6365,1.6359,1.6364,563600000.0
2008-07-24 19:50:00,1.6363,1.6371,1.6355,1.6358,1018800000.0
2008-07-24 19:55:00,1.6358,1.6366,1.6357,1.6363,498500000.0
2008-07-24 20:00:00,1.6363,1.6372,1.6362,1.6366,239100000.0
2008-07-24 20:05:00,1.6366,1.6377,1.6365,1.637,283600000.0
2008-07-24 20:10:00,1.637,1.6372,1.6366,1.6369,572000000.0
2008-07-24 20:15:00,1.637,1.6371,1.636,1.6364,583300000.0
2008-07-24 20:20:00,1.6363,1.6368,1.6359,1.6366,539900000.0
2008-07-24 20:25:00,1.6366,1.6369,1.6362,1.6366,629900000.0
2008-07-24 20:30:00,1.6366,1.6368,1.6357,1.6357,644400000.0
2008-07-24 20:35:00,1.6357,1.6369,1.6356,1.6361,636500000.0
2008-07-24 20:40:00,1.6361,1.6367,1.6359,1.63665,630600000.0
2008-07-24 20:45:00,1.6366,1.6369,1.6353,1.6355,893200000.0
2008-07-24 20:50:00,1.6354,1.6359,1.6347,1.6352,830400000.0
2008-07-24 20:55:00,1.6352,1.6357,1.635,1.6356,406500000.0
2008-07-24 21:00:00,1.6356,1.6363,1.6352,1.6355,917400000.0
2008-07-24 21:05:00,1.63545,1.6356,1.6346,1.635,397500000.0
2008-07-24 21:10:00,1.6351,1.6356,1.6348,1.63505,345500000.0
2008-07-24 21:15:00,1.63505,1.6357,1.6346,1.6354,525600000.0
2008-07-24 21:20:00,1.6355,1.63625,1.635,1.6362,572600000.0
2008-07-24 21:25:00,1.6362,1.6362,1.6352,1.6355,288400000.0
2008-07-24 21:30:00,1.6355,1.6361,1.6352,1.6359,605100000.0
2008-07-24 21:35:00,1.6359,1.6361,1.63545,1.636,341600000.0
2008-07-24 21:40:00,1.6359,1.6362,1.6347,1.6347,784400000.0
2008-07-24 21:45:00,1.6347,1.6355,1.6338,1.6354,654700000.0
2008-07-24 21:50:00,1.6354,1.6355,1.6347,1.6353,913300000.0
2008-07-24 21:55:00,1.6353,1.6366,1.6348,1.6355,784600000.0
2008-07-24 22:00:00,1.6355,1.6357,1.6346,1.6346,306500000.0
2008-07-24 22:05:00,1.63475,1.6357,1.634,1.6341,277300000.0
2008-07-24 22:10:00,1.6342,1.63495,1.63385,1.6343,220500000.0
2008-07-24 22:15:00,1.63465,1.63495,1.6339,1.63465,129400000.0
2008-07-24 22:20:00,1.63455,1.6351,1.6341,1.63455,209200000.0
2008-07-24 22:25:00,1.6346,1.63545,1.6345,1.63505,198200000.0
2008-07-24 22:30:00,1.6353,1.63585,1.6349,1.6352,173600000.0
2008-07-24 22:35:00,1.6351,1.63525,1.6349,1.6352,101500000.0
2008-07-24 22:40:00,1.6352,1.6359,1.63455,1.6349,161400000.0
2008-07-24 22:45:00,1.63505,1.636,1.63505,1.63575,140300000.0
2008-07-24 22:50:00,1.63575,1.63675,1.6355,1.63675,422100000.0
2008-07-24 22:55:00,1.63675,1.63675,1.6351,1.6351,797800000.0
2008-07-24 23:00:00,1.6351,1.6353,1.6339,1.635,453600000.0
2008-07-24 23:05:00,1.635,1.6351,1.6345,1.6346,73000000.0
2008-07-24 23:10:00,1.6341,1.6346,1.6341,1.6344,55300000.0
2008-07-24 23:15:00,1.6344,1.6351,1.634,1.634,417100000.0
2008-07-24 23:20:00,1.6341,1.6344,1.6338,1.6343,153100000.0
2008-07-24 23:25:00,1.6341,1.6346,1.6339,1.6341,115800000.0
2008-07-24 23:30:00,1.634,1.6344,1.6336,1.6339,225000000.0
2008-07-24 23:35:00,1.6341,1.6343,1.6339,1.6342,203500000.0
2008-07-24 23:40:00,1.6343,1.6353,1.6342,1.6352,296200000.0
2008-07-24 23:45:00,1.6351,1.6356,1.6345,1.6351,94600000.0
2008-07-24 23:50:00,1.635,1.6358,1.6349,1.6353,445400000.0
2008-07-24 23:55:00,1.6353,1.6359,1.6353,1.6357,132700000.0
2008-07-25 00:00:00,1.6357,1.6358,1.6349,1.635,177500000.0
2008-07-25 00:05:00,1.635,1.6353,1.63455,1.6347,149300000.0
2008-07-25 00:10:00,1.6347,1.6348,1.634,1.6343,170000000.0
2008-07-25 00:15:00,1.6344,1.6346,1.6344,1.6344,34800000.0
2008-07-25 00:20:00,1.6346,1.635,1.6346,1.6347,42800000.0
2008-07-25 00:25:00,1.6347,1.63495,1.63425,1.63435,154600000.0
2008-07-25 00:30:00,1.63445,1.63445,1.634,1.634,95100000.0
2008-07-25 00:35:00,1.6341,1.6344,1.634,1.6344,117200000.0
2008-07-25 00:40:00,1.6344,1.6345,1.6342,1.6343,165900000.0
2008-07-25 00:45:00,1.6341,1.6344,1.63405,1.6343,128500000.0
2008-07-25 00:50:00,1.6344,1.6344,1.63405,1.6343,101800000.0
2008-07-25 00:55:00,1.63435,1.6349,1.63425,1.6346,223300000.0
2008-07-25 01:00:00,1.63455,1.6354,1.63455,1.6352,542500000.0
2008-07-25 01:05:00,1.6352,1.6355,1.6344,1.6352,429600000.0
2008-07-25 01:10:00,1.63505,1.6351,1.6346,1.6347,296600000.0
2008-07-25 01:15:00,1.635,1.6355,1.6348,1.6353,242500000.0
2008-07-25 01:20:00,1.6353,1.6353,1.6348,1.6352,296700000.0
2008-07-25 01:25:00,1.63515,1.6356,1.635,1.6355,189600000.0
2008-07-25 01:30:00,1.6355,1.6366,1.6352,1.6355,724300000.0
2008-07-25 01:35:00,1.6355,1.6356,1.6351,1.6356,779899997.0
2008-07-25 01:40:00,1.6354,1.63685,1.6353,1.636,759600000.0
2008-07-25 01:45:00,1.636,1.6362,1.6357,1.6359,216400000.0
2008-07-25 01:50:00,1.6358,1.637,1.6355,1.6366,479000000.0
2008-07-25 01:55:00,1.6366,1.6368,1.6364,1.6367,131000000.0
2008-07-25 02:00:00,1.6368,1.6375,1.6368,1.6374,298700000.0
2008-07-25 02:05:00,1.6374,1.6381,1.6374,1.6381,287800000.0
2008-07-25 02:10:00,1.6382,1.6409,1.6379,1.6397,1011100000.0
2008-07-25 02:15:00,1.6396,1.6413,1.6394,1.6399,1037300000.0
2008-07-25 02:20:00,1.6399,1.6423,1.6399,1.6415,1021400000.0
2008-07-25 02:25:00,1.6417,1.6421,1.6408,1.6409,302800000.0
2008-07-25 02:30:00,1.6409,1.6413,1.6399,1.6399,364500000.0
2008-07-25 02:35:00,1.64,1.6401,1.6392,1.6393,455800000.0
2008-07-25 02:40:00,1.6393,1.6395,1.6389,1.6391,285000000.0
2008-07-25 02:45:00,1.6391,1.6392,1.6382,1.6389,650800000.0
2008-07-25 02:50:00,1.6389,1.64,1.6386,1.6392,451500000.0
2008-07-25 02:55:00,1.6391,1.64,1.6391,1.6398,293400000.0
2008-07-25 03:00:00,1.6396,1.6399,1.6393,1.6395,173400000.0
2008-07-25 03:05:00,1.6394,1.6395,1.6392,1.6392,67400000.0
2008-07-25 03:10:00,1.6392,1.6398,1.6386,1.6391,838900000.0
2008-07-25 03:15:00,1.6391,1.6393,1.6381,1.6383,660500000.0
2008-07-25 03:20:00,1.6383,1.6388,1.6383,1.6384,344500000.0
2008-07-25 03:25:00,1.6385,1.6387,1.638,1.6384,271500000.0
2008-07-25 03:30:00,1.6384,1.6387,1.6382,1.6385,209400000.0
2008-07-25 03:35:00,1.6385,1.6386,1.638,1.6385,178800000.0
2008-07-25 03:40:00,1.6385,1.6387,1.6383,1.6385,172600000.0
2008-07-25 03:45:00,1.6385,1.6389,1.6381,1.6382,197100000.0
2008-07-25 03:50:00,1.6382,1.6388,1.638,1.6387,373500000.0
2008-07-25 03:55:00,1.6387,1.6392,1.6387,1.639,218500000.0
2008-07-25 04:00:00,1.6391,1.6397,1.6391,1.6394,344600000.0
2008-07-25 04:05:00,1.6394,1.6397,1.6388,1.639,240700000.0
2008-07-25 04:10:00,1.6392,1.6393,1.6391,1.6391,78100000.0
2008-07-25 04:15:00,1.6392,1.6396,1.6391,1.6395,283000000.0
2008-07-25 04:20:00,1.6397,1.6401,1.6396,1.6399,246100000.0
2008-07-25 04:25:00,1.6399,1.64,1.6395,1.6396,237500000.0
2008-07-25 04:30:00,1.6396,1.6396,1.6387,1.6395,360400000.0
2008-07-25 04:35:00,1.6395,1.6397,1.6394,1.6396,245300000.0
2008-07-25 04:40:00,1.6396,1.64,1.6395,1.6399,160300000.0
2008-07-25 04:45:00,1.6398,1.6401,1.6396,1.6396,213800000.0
2008-07-25 04:50:00,1.6396,1.6405,1.6393,1.6405,362900000.0
2008-07-25 04:55:00,1.6407,1.6407,1.6399,1.6401,220000000.0
2008-07-25 05:00:00,1.6401,1.6404,1.6397,1.6398,311500000.0
2008-07-25 05:05:00,1.6399,1.64,1.6398,1.6398,176300000.0
2008-07-25 05:10:00,1.6398,1.6401,1.6394,1.6394,194400000.0
2008-07-25 05:15:00,1.6394,1.6398,1.6392,1.6397,278600000.0
2008-07-25 05:20:00,1.6397,1.6399,1.6396,1.6399,97500000.0
2008-07-25 05:25:00,1.64,1.6403,1.6394,1.6401,474100000.0
2008-07-25 05:30:00,1.6401,1.6401,1.6396,1.6397,198200000.0
2008-07-25 05:35:00,1.6397,1.6397,1.639,1.6391,347100000.0
2008-07-25 05:40:00,1.6391,1.6397,1.6385,1.6394,620200000.0
2008-07-25 05:45:00,1.6394,1.6394,1.6387,1.639,315200000.0
2008-07-25 05:50:00,1.639,1.6394,1.6387,1.6388,176100000.0
2008-07-25 05:55:00,1.6388,1.6389,1.638,1.6385,384900000.0
2008-07-25 06:00:00,1.6385,1.639,1.6384,1.639,538400000.0
2008-07-25 06:05:00,1.639,1.6394,1.6387,1.639,384300000.0
2008-07-25 06:10:00,1.639,1.6392,1.6385,1.6388,218600000.0
2008-07-25 06:15:00,1.6388,1.6392,1.6382,1.6384,476900000.0
2008-07-25 06:20:00,1.6384,1.639,1.6378,1.6382,469900000.0
2008-07-25 06:25:00,1.6382,1.6387,1.6379,1.6379,462200000.0
2008-07-25 06:30:00,1.6379,1.6382,1.6374,1.6378,335400000.0
2008-07-25 06:35:00,1.6378,1.6378,1.6372,1.6375,287900000.0
2008-07-25 06:40:00,1.6375,1.6388,1.6374,1.6377,744100000.0
2008-07-25 06:45:00,1.6377,1.6386,1.6377,1.6384,506600000.0
2008-07-25 06:50:00,1.6384,1.6386,1.6372,1.63755,680500000.0
2008-07-25 06:55:00,1.6375,1.638,1.6372,1.638,389500000.0
2008-07-25 07:00:00,1.638,1.639,1.6379,1.6388,301800000.0
2008-07-25 07:05:00,1.6388,1.6388,1.6381,1.6386,586100000.0
2008-07-25 07:10:00,1.6386,1.6392,1.6382,1.6386,1281400000.0
2008-07-25 07:15:00,1.6387,1.639,1.6383,1.6386,582400000.0
2008-07-25 07:20:00,1.6388,1.639,1.6384,1.6388,442400000.0
2008-07-25 07:25:00,1.6388,1.6391,1.6386,1.639,307100000.0
2008-07-25 07:30:00,1.639,1.6392,1.6386,1.6386,219300000.0
2008-07-25 07:35:00,1.6387,1.6391,1.6384,1.63855,447300000.0
2008-07-25 07:40:00,1.6386,1.6394,1.6384,1.6393,391200000.0
2008-07-25 07:45:00,1.6393,1.6395,1.639,1.6395,471900000.0
2008-07-25 07:50:00,1.6395,1.6398,1.6389,1.6393,463300000.0
2008-07-25 07:55:00,1.6393,1.64,1.639,1.639,700000000.0
2008-07-25 08:00:00,1.6391,1.63945,1.6387,1.6393,1738300000.0
2008-07-25 08:05:00,1.6392,1.6397,1.6388,1.6392,1337300000.0
2008-07-25 08:10:00,1.6392,1.6395,1.6386,1.639,933800000.0
2008-07-25 08:15:00,1.639,1.6396,1.6387,1.6393,926500000.0
2008-07-25 08:20:00,1.6394,1.6403,1.6382,1.639,1219000000.0
2008-07-25 08:25:00,1.639,1.639,1.6368,1.637,906200000.0
2008-07-25 08:30:00,1.637,1.6381,1.6369,1.6371,1288400000.0
2008-07-25 08:35:00,1.6374,1.63825,1.63705,1.6372,1239000000.0
2008-07-25 08:40:00,1.63715,1.6378,1.63675,1.6376,1568400000.0
2008-07-25 08:45:00,1.6376,1.63935,1.6373,1.6387,1931500000.0
2008-07-25 08:50:00,1.6387,1.6391,1.6384,1.639,928900000.0
2008-07-25 08:55:00,1.639,1.6405,1.6389,1.6398,1475200000.0
2008-07-25 09:00:00,1.6398,1.6404,1.63945,1.64005,1898700000.0
2008-07-25 09:05:00,1.6401,1.6406,1.6397,1.6401,1084500000.0
2008-07-25 09:10:00,1.6401,1.641,1.6398,1.6409,1734500000.0
2008-07-25 09:15:00,1.6408,1.6415,1.6403,1.6414,2372400000.0
2008-07-25 09:20:00,1.6414,1.6414,1.6391,1.6399,1618400000.0
2008-07-25 09:25:00,1.63995,1.6403,1.63925,1.6399,1973700000.0
2008-07-25 09:30:00,1.6399,1.6404,1.6397,1.6398,840200000.0
2008-07-25 09:35:00,1.6398,1.6399,1.6391,1.63945,1327500000.0
2008-07-25 09:40:00,1.63945,1.6403,1.6394,1.6398,1484800000.0
2008-07-25 09:45:00,1.6398,1.6402,1.6392,1.6392,1170400000.0
2008-07-25 09:50:00,1.6392,1.6398,1.6392,1.6396,1078700000.0
2008-07-25 09:55:00,1.63955,1.63985,1.6391,1.6395,1278500000.0
2008-07-25 10:00:00,1.6395,1.6395,1.63885,1.6392,932300000.0
2008-07-25 10:05:00,1.6392,1.63945,1.6387,1.6389,1651900000.0
2008-07-25 10:10:00,1.6389,1.63975,1.63875,1.6397,2187100000.0
2008-07-25 10:15:00,1.6397,1.6404,1.6395,1.64015,1503600000.0
2008-07-25 10:20:00,1.64015,1.6408,1.63935,1.6397,2167300000.0
2008-07-25 10:25:00,1.6397,1.6404,1.639,1.6404,1469300000.0
2008-07-25 10:30:00,1.6404,1.6412,1.6399,1.641,1487800000.0
2008-07-25 10:35:00,1.64115,1.642,1.64075,1.6415,2460900000.0
2008-07-25 10:40:00,1.6415,1.6419,1.64105,1.6411,2067400000.0
2008-07-25 10:45:00,1.6411,1.6414,1.6404,1.64135,1630200000.0
2008-07-25 10:50:00,1.64135,1.64145,1.6403,1.6405,1289500000.0
2008-07-25 10:55:00,1.6406,1.6423,1.6403,1.6412,1500200000.0
2008-07-25 11:00:00,1.6411,1.64205,1.64085,1.6414,2069200000.0
2008-07-25 11:05:00,1.6415,1.6418,1.6402,1.64055,2153200000.0
2008-07-25 11:10:00,1.64055,1.6411,1.6402,1.6409,1529200000.0
2008-07-25 11:15:00,1.6408,1.6418,1.64075,1.6417,1513800000.0
2008-07-25 11:20:00,1.6416,1.64225,1.64125,1.6415,2264600000.0
2008-07-25 11:25:00,1.6415,1.6435,1.6414,1.64265,1964200000.0
2008-07-25 11:30:00,1.64265,1.6431,1.6422,1.6426,1494800000.0
2008-07-25 11:35:00,1.6426,1.6432,1.6422,1.6427,1229100000.0
2008-07-25 11:40:00,1.64275,1.64295,1.641,1.642,2197800000.0
2008-07-25 11:45:00,1.642,1.6426,1.6418,1.642,1380700000.0
2008-07-25 11:50:00,1.642,1.6421,1.6409,1.6409,1448400001.0
2008-07-25 11:55:00,1.6409,1.6414,1.6385,1.6386,1686400000.0
2008-07-25 12:00:00,1.6386,1.6394,1.63815,1.6386,2338400000.0
2008-07-25 12:05:00,1.6385,1.6408,1.6383,1.6408,2003700000.0
2008-07-25 12:10:00,1.6408,1.64265,1.6407,1.642,2710200000.0
2008-07-25 12:15:00,1.64215,1.64325,1.6412,1.64315,2788000000.0
2008-07-25 12:20:00,1.64315,1.6434,1.64205,1.64245,3455400000.0
2008-07-25 12:25:00,1.6423,1.64325,1.6418,1.6423,2364900000.0
2008-07-25 12:30:00,1.6424,1.64335,1.64215,1.64255,2475400000.0
2008-07-25 12:35:00,1.64255,1.6434,1.6421,1.64315,2395700000.0
2008-07-25 12:40:00,1.64315,1.6435,1.64225,1.64285,2666400000.0
2008-07-25 12:45:00,1.6428,1.6435,1.64255,1.6429,1945700000.0
2008-07-25 12:50:00,1.6429,1.6433,1.6425,1.6426,1702900000.0
2008-07-25 12:55:00,1.6427,1.64305,1.6422,1.6427,2408300000.0
2008-07-25 13:00:00,1.6427,1.6427,1.6416,1.64205,1947000000.0
2008-07-25 13:05:00,1.642,1.64285,1.6412,1.6419,1672100000.0
2008-07-25 13:10:00,1.6419,1.64255,1.6418,1.6425,1684200000.0
2008-07-25 13:15:00,1.6425,1.6431,1.6422,1.6429,1583200000.0
2008-07-25 13:20:00,1.6429,1.6434,1.6427,1.64305,1537500000.0
2008-07-25 13:25:00,1.6431,1.6431,1.64215,1.64245,1035500000.0
2008-07-25 13:30:00,1.6425,1.64305,1.64205,1.64285,2319800000.0
2008-07-25 13:35:00,1.64285,1.64295,1.6412,1.6413,2217200000.0
2008-07-25 13:40:00,1.6413,1.64255,1.6408,1.6424,2120100000.0
2008-07-25 13:45:00,1.6424,1.6428,1.6419,1.6425,2156600001.0
2008-07-25 13:50:00,1.6425,1.6434,1.6424,1.6434,2565299999.0
2008-07-25 13:55:00,1.6434,1.64405,1.64325,1.6436,1745600000.0
2008-07-25 14:00:00,1.6436,1.64385,1.6429,1.6435,1747600000.0
2008-07-25 14:05:00,1.64335,1.644,1.6433,1.6436,1650800000.0
2008-07-25 14:10:00,1.6436,1.644,1.6433,1.6436,1982600000.0
2008-07-25 14:15:00,1.6434,1.6437,1.643,1.6436,1182100000.0
2008-07-25 14:20:00,1.6436,1.6437,1.64245,1.64245,1536900000.0
2008-07-25 14:25:00,1.64245,1.6429,1.6411,1.6415,1903100000.0
2008-07-25 14:30:00,1.6416,1.6425,1.6397,1.6422,2522999999.0
2008-07-25 14:35:00,1.6422,1.64275,1.6416,1.6419,2420700000.0
2008-07-25 14:40:00,1.6419,1.6424,1.6411,1.6417,2617800000.0
2008-07-25 14:45:00,1.6416,1.6419,1.6407,1.6415,2437700000.0
2008-07-25 14:50:00,1.6415,1.64265,1.6414,1.6417,2027200000.0
2008-07-25 14:55:00,1.6417,1.64215,1.64135,1.6418,2055500000.0
2008-07-25 15:00:00,1.64175,1.64215,1.64085,1.6415,2677400000.0
2008-07-25 15:05:00,1.6413,1.6416,1.6408,1.64125,1844300000.0
2008-07-25 15:10:00,1.6412,1.6414,1.64035,1.6407,2040200000.0
2008-07-25 15:15:00,1.6408,1.6415,1.6403,1.6415,1884000000.0
2008-07-25 15:20:00,1.6415,1.64165,1.6405,1.6405,1483300000.0
2008-07-25 15:25:00,1.64065,1.64075,1.63985,1.6404,1140700000.0
2008-07-25 15:30:00,1.6404,1.64135,1.64005,1.641,2489700000.0
2008-07-25 15:35:00,1.641,1.64145,1.64065,1.64125,1955400000.0
2008-07-25 15:40:00,1.6411,1.6417,1.64085,1.6415,2999000000.0
2008-07-25 15:45:00,1.6415,1.64185,1.6411,1.6413,2229400000.0
2008-07-25 15:50:00,1.6413,1.6418,1.64105,1.6415,2059300000.0
2008-07-25 15:55:00,1.6415,1.6423,1.6408,1.64175,2349899999.0
2008-07-25 16:00:00,1.6419,1.6419,1.64,1.6411,2784700000.0
2008-07-25 16:05:00,1.6412,1.64155,1.64085,1.6412,2245000000.0
2008-07-25 16:10:00,1.64105,1.64155,1.6401,1.6401,2012200000.0
2008-07-25 16:15:00,1.6401,1.64155,1.64,1.64055,2728800000.0
2008-07-25 16:20:00,1.64055,1.6416,1.6399,1.6412,2425000000.0
2008-07-25 16:25:00,1.6411,1.64125,1.6404,1.6408,1663000000.0
2008-07-25 16:30:00,1.6408,1.64115,1.6404,1.6408,1397600000.0
2008-07-25 16:35:00,1.6409,1.6411,1.6398,1.6402,1646200000.0
2008-07-25 16:40:00,1.6401,1.6406,1.6396,1.64,1473400000.0
2008-07-25 16:45:00,1.64,1.6409,1.6398,1.6403,1003600000.0
2008-07-25 16:50:00,1.6403,1.6406,1.6401,1.6401,881800000.0
2008-07-25 16:55:00,1.64005,1.6407,1.6399,1.6406,701100000.0
2008-07-25 17:00:00,1.6405,1.641,1.64025,1.6409,944800000.0
2008-07-25 17:05:00,1.6409,1.6413,1.6401,1.6407,797200000.0
2008-07-25 17:10:00,1.6407,1.6407,1.6401,1.64025,501000000.0
2008-07-25 17:15:00,1.64025,1.6405,1.6394,1.6395,695800000.0
2008-07-25 17:20:00,1.6395,1.6402,1.639,1.6398,843500000.0
2008-07-25 17:25:00,1.6397,1.64025,1.6396,1.64,1449600000.0
2008-07-25 17:30:00,1.6399,1.6407,1.6398,1.6405,1214500000.0
2008-07-25 17:35:00,1.6405,1.6407,1.6399,1.6399,471500000.0
2008-07-25 17:40:00,1.6399,1.6402,1.6397,1.6399,517800000.0
2008-07-25 17:45:00,1.63985,1.6402,1.6391,1.6398,1200000000.0
2008-07-25 17:50:00,1.6397,1.6408,1.6397,1.64055,803400000.0
2008-07-25 17:55:00,1.6406,1.6414,1.6401,1.6406,952400000.0
2008-07-25 18:00:00,1.6406,1.6413,1.6393,1.6399,1412600000.0
2008-07-25 18:05:00,1.64,1.6404,1.6398,1.6401,616200000.0
2008-07-25 18:10:00,1.6401,1.6409,1.6395,1.64075,874000000.0
2008-07-25 18:15:00,1.6407,1.6412,1.6402,1.64065,584100000.0
2008-07-25 18:20:00,1.6406,1.6409,1.6404,1.6404,878600000.0
2008-07-25 18:25:00,1.6405,1.64065,1.6395,1.6403,488600000.0
2008-07-25 18:30:00,1.6403,1.64085,1.6402,1.6406,668100000.0
2008-07-25 18:35:00,1.6406,1.64065,1.6389,1.6397,828300000.0
2008-07-25 18:40:00,1.6397,1.64,1.6393,1.6397,637900000.0
2008-07-25 18:45:00,1.6398,1.64015,1.6397,1.6401,277300000.0
2008-07-25 18:50:00,1.6401,1.6404,1.6398,1.6402,498100000.0
2008-07-25 18:55:00,1.64025,1.6406,1.6392,1.6403,620100000.0
2008-07-25 19:00:00,1.6403,1.6404,1.6401,1.6402,352600000.0
2008-07-25 19:05:00,1.6402,1.6402,1.6394,1.6394,376600000.0
2008-07-25 19:10:00,1.6395,1.64095,1.63895,1.6393,1114600000.0
2008-07-25 19:15:00,1.63985,1.6406,1.639,1.6395,828700000.0
2008-07-25 19:20:00,1.6397,1.64005,1.639,1.6394,1181400000.0
2008-07-25 19:25:00,1.6394,1.64,1.6389,1.63905,613300000.0
2008-07-25 19:30:00,1.63905,1.6394,1.6385,1.6389,767900000.0
2008-07-25 19:35:00,1.63895,1.6393,1.6386,1.6386,809900000.0
2008-07-25 19:40:00,1.6386,1.6392,1.6382,1.639,878000000.0
2008-07-25 19:45:00,1.63905,1.6391,1.638,1.6381,603400000.0
2008-07-25 19:50:00,1.6381,1.6386,1.6379,1.6384,431700000.0
2008-07-25 19:55:00,1.6384,1.6393,1.6381,1.6383,1203400000.0
2008-07-25 20:00:00,1.6383,1.639,1.6382,1.6385,796300000.0
2008-07-25 20:05:00,1.6385,1.639,1.6385,1.6386,394900000.0
2008-07-25 20:10:00,1.6387,1.639,1.6383,1.639,200700000.0
2008-07-25 20:15:00,1.639,1.6392,1.6385,1.63905,523400000.0
2008-07-25 20:20:00,1.639,1.6412,1.63895,1.6408,910500000.0
2008-07-25 20:25:00,1.6408,1.6408,1.6399,1.6405,551400000.0
2008-07-25 20:30:00,1.6405,1.6413,1.6405,1.64095,1320300000.0
2008-07-25 20:35:00,1.6409,1.641,1.6404,1.6404,286800000.0
2008-07-25 20:40:00,1.64,1.6412,1.6399,1.6409,320800000.0
2008-07-25 20:45:00,1.6409,1.6416,1.6409,1.6416,304500000.0
2008-07-25 20:50:00,1.6415,1.6416,1.6403,1.6404,511700000.0
2008-07-25 20:55:00,1.6405,1.6406,1.6402,1.6404,252500000.0
2008-07-25 21:00:00,1.6404,1.6404,1.6395,1.6402,325200000.0
2008-07-25 21:05:00,1.6401,1.6402,1.6397,1.6402,120200000.0
2008-07-25 21:10:00,1.6402,1.6404,1.6401,1.6403,70000000.0
2008-07-25 21:15:00,1.6404,1.6405,1.6401,1.6402,125000000.0
2008-07-25 21:20:00,1.6401,1.6401,1.6396,1.6396,144700000.0
2008-07-25 21:25:00,1.6396,1.6401,1.6396,1.6401,134700000.0
2008-07-25 21:30:00,1.6401,1.6402,1.6397,1.6401,196800000.0
2008-07-25 21:35:00,1.6399,1.6412,1.6399,1.6409,162600000.0
2008-07-25 21:40:00,1.6409,1.6411,1.64045,1.64075,236000000.0
2008-07-25 21:45:00,1.6408,1.6408,1.6402,1.6405,185900000.0
2008-07-25 21:50:00,1.64035,1.6419,1.64,1.6419,491100000.0
2008-07-25 21:55:00,1.642,1.642,1.6416,1.6419,204900000.0
2008-07-25 22:00:00,1.642,1.642,1.6407,1.6412,407700000.0
2008-07-25 22:05:00,1.6412,1.6413,1.6405,1.6408,457500000.0
2008-07-25 22:10:00,1.6408,1.6408,1.6405,1.6407,84700000.0
2008-07-25 22:15:00,1.6407,1.6411,1.6406,1.6408,193000000.0
2008-07-25 22:20:00,1.6408,1.6413,1.64075,1.6411,333700000.0
2008-07-25 22:25:00,1.6411,1.6415,1.64095,1.6412,178300000.0
2008-07-25 22:30:00,1.6412,1.64245,1.64075,1.6424,435800000.0
2008-07-25 22:35:00,1.6424,1.643,1.64195,1.6421,261800000.0
2008-07-25 22:40:00,1.6421,1.6422,1.6417,1.6419,235000000.0
2008-07-25 22:45:00,1.6418,1.6422,1.6418,1.642,53600000.0
2008-07-25 22:50:00,1.6421,1.6422,1.6416,1.6419,344699999.0
2008-07-25 22:55:00,1.6419,1.6427,1.64155,1.64155,574100000.0
2008-07-27 23:10:00,1.6431,1.6431,1.6428,1.6428,38400000.0
2008-07-27 23:15:00,1.6428,1.6431,1.6428,1.643,38400000.0
2008-07-27 23:20:00,1.6429,1.6429,1.6429,1.6429,29400000.0
2008-07-27 23:25:00,1.6429,1.6429,1.6429,1.6429,29400000.0
2008-07-27 23:30:00,1.6428,1.6428,1.6422,1.6426,141100000.0
2008-07-27 23:35:00,1.6425,1.6431,1.6424,1.6429,194700000.0
2008-07-27 23:40:00,1.6427,1.6429,1.6421,1.6424,294300000.0
2008-07-27 23:45:00,1.6425,1.6426,1.642,1.6424,240600000.0
2008-07-27 23:50:00,1.6424,1.6449,1.6423,1.6444,1060200000.0
2008-07-27 23:55:00,1.6445,1.6446,1.6438,1.6443,249500000.0
2008-07-28 00:00:00,1.6443,1.6444,1.6439,1.6441,265000000.0
2008-07-28 00:05:00,1.6441,1.6447,1.6439,1.6445,614400000.0
2008-07-28 00:10:00,1.6443,1.6459,1.644,1.6454,662600000.0
2008-07-28 00:15:00,1.6454,1.6454,1.6447,1.6449,505600000.0
2008-07-28 00:20:00,1.6449,1.6453,1.6447,1.6451,310500000.0
2008-07-28 00:25:00,1.6451,1.6454,1.6449,1.6453,158400000.0
2008-07-28 00:30:00,1.6454,1.6459,1.6449,1.6452,178200000.0
2008-07-28 00:35:00,1.6452,1.6452,1.6444,1.6448,218100000.0
2008-07-28 00:40:00,1.6448,1.6448,1.6439,1.644,184000000.0
2008-07-28 00:45:00,1.6437,1.6443,1.6426,1.644,808000000.0
2008-07-28 00:50:00,1.644,1.644,1.6434,1.6435,91100000.0
2008-07-28 00:55:00,1.6435,1.6439,1.6429,1.6437,531900000.0
2008-07-28 01:00:00,1.6438,1.644,1.643,1.644,204200000.0
2008-07-28 01:05:00,1.644,1.6446,1.644,1.6446,153100000.0
2008-07-28 01:10:00,1.6446,1.6455,1.6444,1.6444,148300000.0
2008-07-28 01:15:00,1.6443,1.6443,1.6433,1.6437,78500000.0
2008-07-28 01:20:00,1.6436,1.6438,1.6433,1.6437,20900000.0
2008-07-28 01:25:00,1.6437,1.6438,1.6433,1.6434,134000000.0
2008-07-28 01:30:00,1.6436,1.6438,1.643,1.6431,231600000.0
2008-07-28 01:35:00,1.6431,1.6439,1.6431,1.6437,134800000.0
2008-07-28 01:40:00,1.6437,1.6444,1.6435,1.6444,108400000.0
2008-07-28 01:45:00,1.6443,1.6446,1.6439,1.6439,184000000.0
2008-07-28 01:50:00,1.6439,1.6441,1.6437,1.6437,78800000.0
2008-07-28 01:55:00,1.6438,1.6449,1.6436,1.6449,213900000.0
2008-07-28 02:00:00,1.6448,1.6458,1.6448,1.6451,412100000.0
2008-07-28 02:05:00,1.645,1.6454,1.6444,1.6449,248200000.0
2008-07-28 02:10:00,1.6449,1.645,1.6441,1.6446,158100000.0
2008-07-28 02:15:00,1.6446,1.6458,1.6443,1.6451,452700000.0
2008-07-28 02:20:00,1.6451,1.6463,1.6449,1.646,420400000.0
2008-07-28 02:25:00,1.646,1.6466,1.6457,1.6464,646500000.0
2008-07-28 02:30:00,1.6463,1.6467,1.6462,1.6463,570300000.0
2008-07-28 02:35:00,1.6463,1.6468,1.64545,1.6458,1135900000.0
2008-07-28 02:40:00,1.64575,1.6462,1.6456,1.6459,642800000.0
2008-07-28 02:45:00,1.6459,1.6461,1.6457,1.6461,344000000.0
2008-07-28 02:50:00,1.6461,1.6464,1.6459,1.6464,664700000.0
2008-07-28 02:55:00,1.64635,1.6473,1.6462,1.6467,1028300000.0
2008-07-28 03:00:00,1.6467,1.6473,1.6465,1.647,453500000.0
2008-07-28 03:05:00,1.647,1.64715,1.6467,1.6469,289600000.0
2008-07-28 03:10:00,1.6469,1.6473,1.6469,1.6472,300300000.0
2008-07-28 03:15:00,1.6471,1.6475,1.647,1.6474,102700000.0
2008-07-28 03:20:00,1.6474,1.6474,1.6467,1.6468,497200000.0
2008-07-28 03:25:00,1.6468,1.6472,1.646,1.6472,354000000.0
2008-07-28 03:30:00,1.647,1.6474,1.6466,1.6466,261900000.0
2008-07-28 03:35:00,1.6466,1.6468,1.6461,1.6462,206100000.0
2008-07-28 03:40:00,1.6461,1.6463,1.6455,1.6462,211300000.0
2008-07-28 03:45:00,1.6463,1.6464,1.6459,1.6462,145800000.0
2008-07-28 03:50:00,1.6462,1.6472,1.6461,1.647,123700000.0
2008-07-28 03:55:00,1.647,1.6471,1.6469,1.6469,42300000.0
2008-07-28 04:00:00,1.6469,1.6469,1.6465,1.6468,32700000.0
2008-07-28 04:05:00,1.6467,1.6471,1.6464,1.6469,125900000.0
2008-07-28 04:10:00,1.6469,1.6472,1.6465,1.6466,228400000.0
2008-07-28 04:15:00,1.6466,1.6467,1.6462,1.6464,113200000.0
2008-07-28 04:20:00,1.6464,1.6467,1.6461,1.6467,140100000.0
2008-07-28 04:25:00,1.6466,1.6472,1.6466,1.6471,134600000.0
2008-07-28 04:30:00,1.6471,1.6472,1.6467,1.6467,132500000.0
2008-07-28 04:35:00,1.6467,1.647,1.6461,1.6465,166100000.0
2008-07-28 04:40:00,1.6465,1.6468,1.6464,1.6466,89100000.0
2008-07-28 04:45:00,1.6466,1.6469,1.6466,1.6469,64800000.0
2008-07-28 04:50:00,1.6469,1.6471,1.64675,1.6468,110900000.0
2008-07-28 04:55:00,1.6468,1.6471,1.6464,1.6466,322200000.0
2008-07-28 05:00:00,1.6466,1.6467,1.6463,1.6463,225200000.0
2008-07-28 05:05:00,1.64625,1.6467,1.64605,1.6464,296800000.0
2008-07-28 05:10:00,1.6464,1.6466,1.6461,1.6462,207500000.0
2008-07-28 05:15:00,1.6462,1.6465,1.6459,1.6461,377200000.0
2008-07-28 05:20:00,1.6461,1.6466,1.6461,1.6465,243200000.0
2008-07-28 05:25:00,1.6465,1.6465,1.6459,1.6461,405300000.0
2008-07-28 05:30:00,1.64605,1.6463,1.6457,1.6457,435000000.0
2008-07-28 05:35:00,1.6457,1.646,1.6453,1.6459,218900000.0
2008-07-28 05:40:00,1.6459,1.6461,1.6455,1.64585,338000000.0
2008-07-28 05:45:00,1.6458,1.6463,1.6458,1.6463,284600000.0
2008-07-28 05:50:00,1.6463,1.6467,1.6463,1.6465,397000000.0
2008-07-28 05:55:00,1.6466,1.647,1.6464,1.6464,514600000.0
2008-07-28 06:00:00,1.6464,1.6468,1.6464,1.6464,244300000.0
2008-07-28 06:05:00,1.6464,1.6468,1.6463,1.6466,195600000.0
2008-07-28 06:10:00,1.6468,1.6468,1.6456,1.6456,465700000.0
2008-07-28 06:15:00,1.6456,1.6459,1.645,1.6452,327700000.0
2008-07-28 06:20:00,1.6452,1.6458,1.6451,1.6457,596800000.0
2008-07-28 06:25:00,1.6457,1.6459,1.6453,1.6453,535100000.0
2008-07-28 06:30:00,1.6455,1.6458,1.6453,1.6456,275200000.0
2008-07-28 06:35:00,1.6456,1.6458,1.6453,1.6456,205900000.0
2008-07-28 06:40:00,1.6456,1.6456,1.6448,1.6453,251500000.0
2008-07-28 06:45:00,1.6453,1.6454,1.6445,1.6448,304500000.0
2008-07-28 06:50:00,1.6448,1.645,1.6447,1.6447,34700000.0
2008-07-28 06:55:00,1.6447,1.645,1.6445,1.6445,114400000.0
2008-07-28 07:00:00,1.6445,1.645,1.6443,1.6449,330000000.0
2008-07-28 07:05:00,1.6449,1.645,1.6446,1.6449,410500000.0
2008-07-28 07:10:00,1.6449,1.6449,1.6448,1.6448,141300000.0
2008-07-28 07:15:00,1.6448,1.6449,1.6447,1.6448,123400000.0
2008-07-28 07:20:00,1.645,1.645,1.6447,1.6449,250200000.0
2008-07-28 07:25:00,1.6447,1.6457,1.6447,1.6454,344400000.0
2008-07-28 07:30:00,1.6454,1.6458,1.6453,1.6457,540700000.0
2008-07-28 07:35:00,1.6457,1.64595,1.6456,1.6458,367800000.0
2008-07-28 07:40:00,1.64575,1.6462,1.64575,1.6459,253700000.0
2008-07-28 07:45:00,1.6459,1.6467,1.6454,1.64595,1497500000.0
2008-07-28 07:50:00,1.6459,1.6467,1.64565,1.64615,1382200000.0
2008-07-28 07:55:00,1.6461,1.6465,1.6454,1.64555,710800000.0
2008-07-28 08:00:00,1.6455,1.646,1.6449,1.6453,1455200000.0
2008-07-28 08:05:00,1.6453,1.6454,1.6435,1.6441,973600000.0
2008-07-28 08:10:00,1.6441,1.6442,1.6428,1.6433,766400000.0
2008-07-28 08:15:00,1.6433,1.6438,1.6428,1.6437,1245700000.0
2008-07-28 08:20:00,1.6437,1.6439,1.6427,1.6427,935200000.0
2008-07-28 08:25:00,1.6428,1.6438,1.6425,1.6432,1437700000.0
2008-07-28 08:30:00,1.6432,1.6445,1.643,1.64415,1388800000.0
2008-07-28 08:35:00,1.6442,1.6446,1.6436,1.6444,1208500000.0
2008-07-28 08:40:00,1.6442,1.6446,1.64295,1.6432,1369900000.0
2008-07-28 08:45:00,1.64315,1.6435,1.6428,1.64295,875200000.0
2008-07-28 08:50:00,1.64295,1.6437,1.64295,1.64325,794800000.0
2008-07-28 08:55:00,1.6433,1.64395,1.6431,1.6439,1149100000.0
2008-07-28 09:00:00,1.6439,1.6443,1.6435,1.6435,887800000.0
2008-07-28 09:05:00,1.64345,1.6436,1.64305,1.6433,898200000.0
2008-07-28 09:10:00,1.6433,1.6439,1.64325,1.6434,843000000.0
2008-07-28 09:15:00,1.6435,1.64395,1.6432,1.6439,1168600000.0
2008-07-28 09:20:00,1.64385,1.6443,1.6434,1.6439,1228400000.0
2008-07-28 09:25:00,1.6439,1.6439,1.64275,1.64295,866900000.0
2008-07-28 09:30:00,1.64295,1.6432,1.64245,1.6426,991100000.0
2008-07-28 09:35:00,1.6426,1.64325,1.64245,1.64305,781500000.0
2008-07-28 09:40:00,1.64305,1.64335,1.64255,1.6429,891200000.0
2008-07-28 09:45:00,1.6428,1.6434,1.64275,1.643,985700000.0
2008-07-28 09:50:00,1.643,1.64335,1.64275,1.6431,1139500000.0
2008-07-28 09:55:00,1.6431,1.64465,1.6431,1.6445,1667200000.0
2008-07-28 10:00:00,1.6445,1.6451,1.6441,1.6446,1249400000.0
2008-07-28 10:05:00,1.6446,1.6449,1.64445,1.6447,786100000.0
2008-07-28 10:10:00,1.6447,1.64545,1.6447,1.64525,1393800000.0
2008-07-28 10:15:00,1.64515,1.64555,1.6444,1.6448,1526600000.0
2008-07-28 10:20:00,1.6448,1.6448,1.6438,1.6439,1137700000.0
2008-07-28 10:25:00,1.6438,1.6448,1.6436,1.6448,959000000.0
2008-07-28 10:30:00,1.6447,1.6451,1.64355,1.6439,492400000.0
2008-07-28 10:35:00,1.6438,1.6442,1.6433,1.6437,556600000.0
2008-07-28 10:40:00,1.6437,1.644,1.6435,1.6438,482100000.0
2008-07-28 10:45:00,1.6438,1.644,1.6436,1.64385,426000000.0
2008-07-28 10:50:00,1.64385,1.6442,1.6436,1.644,333300000.0
2008-07-28 10:55:00,1.644,1.64455,1.6437,1.6441,528200000.0
2008-07-28 11:00:00,1.64415,1.6446,1.64405,1.6443,914800000.0
2008-07-28 11:05:00,1.6443,1.6445,1.6435,1.6436,626300000.0
2008-07-28 11:10:00,1.6436,1.64365,1.6416,1.64165,750400000.0
2008-07-28 11:15:00,1.6417,1.6421,1.6412,1.6413,593700000.0
2008-07-28 11:20:00,1.6413,1.6419,1.6407,1.6411,550400000.0
2008-07-28 11:25:00,1.6411,1.6412,1.64,1.64075,358000000.0
2008-07-28 11:30:00,1.6407,1.64115,1.64065,1.641,256800000.0
2008-07-28 11:35:00,1.6411,1.6416,1.6409,1.641,403500000.0
2008-07-28 11:40:00,1.6409,1.6412,1.6407,1.6412,334800000.0
2008-07-28 11:45:00,1.6409,1.6416,1.64,1.64,650500000.0
2008-07-28 11:50:00,1.64005,1.6416,1.6398,1.6406,651200000.0
2008-07-28 11:55:00,1.6407,1.641,1.6406,1.641,301700000.0
2008-07-28 12:00:00,1.6411,1.6422,1.6411,1.6419,243300000.0
2008-07-28 12:05:00,1.6418,1.6423,1.6415,1.642,324900000.0
2008-07-28 12:10:00,1.6419,1.6426,1.6419,1.6424,173000000.0
2008-07-28 12:15:00,1.64245,1.6425,1.642,1.6425,207000000.0
2008-07-28 12:20:00,1.6425,1.6431,1.6424,1.6427,211200000.0
2008-07-28 12:25:00,1.6427,1.64345,1.6426,1.64335,444000000.0
2008-07-28 12:30:00,1.6434,1.6435,1.642,1.6425,482600000.0
2008-07-28 12:35:00,1.6425,1.643,1.6415,1.6419,408400000.0
2008-07-28 12:40:00,1.64185,1.64265,1.6418,1.64225,377300000.0
2008-07-28 12:45:00,1.6422,1.64295,1.6422,1.6426,283100000.0
2008-07-28 12:50:00,1.6426,1.64335,1.64245,1.64315,699800000.0
2008-07-28 12:55:00,1.6431,1.6437,1.6425,1.6437,689900000.0
2008-07-28 13:00:00,1.64375,1.6439,1.6426,1.6436,1105100000.0
2008-07-28 13:05:00,1.64365,1.6444,1.6432,1.644,1014500000.0
2008-07-28 13:10:00,1.6441,1.6453,1.644,1.6452,1401200000.0
2008-07-28 13:15:00,1.6452,1.6452,1.6443,1.6446,1313000000.0
2008-07-28 13:20:00,1.64465,1.64465,1.6437,1.6441,782200000.0
2008-07-28 13:25:00,1.6441,1.6443,1.6438,1.6442,481300000.0
2008-07-28 13:30:00,1.6442,1.64435,1.6439,1.6443,578600000.0
2008-07-28 13:35:00,1.6443,1.6453,1.6442,1.6452,370400000.0
2008-07-28 13:40:00,1.6454,1.6459,1.6448,1.64525,1099100000.0
2008-07-28 13:45:00,1.64535,1.646,1.6451,1.6456,788100000.0
2008-07-28 13:50:00,1.6458,1.6463,1.6457,1.6458,518000000.0
2008-07-28 13:55:00,1.6458,1.64585,1.6449,1.6449,1285000000.0
2008-07-28 14:00:00,1.6449,1.646,1.6448,1.6458,1204000000.0
2008-07-28 14:05:00,1.6458,1.64585,1.64515,1.6454,1057800000.0
2008-07-28 14:10:00,1.6454,1.6465,1.6451,1.6462,1446000000.0
2008-07-28 14:15:00,1.6462,1.6465,1.6455,1.6457,1420900000.0
2008-07-28 14:20:00,1.64585,1.64615,1.64555,1.646,1022100000.0
2008-07-28 14:25:00,1.6461,1.6472,1.6459,1.64645,1325200000.0
2008-07-28 14:30:00,1.6464,1.64715,1.6463,1.64675,1331000000.0
2008-07-28 14:35:00,1.6467,1.6469,1.6462,1.64665,1214200000.0
2008-07-28 14:40:00,1.6466,1.647,1.64485,1.64485,1413000000.0
2008-07-28 14:45:00,1.6449,1.64575,1.64485,1.6456,875100000.0
2008-07-28 14:50:00,1.6458,1.6463,1.6455,1.6457,1419300000.0
2008-07-28 14:55:00,1.6456,1.6457,1.64495,1.6451,889700000.0
2008-07-28 15:00:00,1.6451,1.6454,1.6448,1.6453,623600000.0
2008-07-28 15:05:00,1.6453,1.64545,1.6449,1.6454,1143200000.0
2008-07-28 15:10:00,1.6454,1.6464,1.6454,1.6461,927900000.0
2008-07-28 15:15:00,1.64615,1.64655,1.6458,1.6465,1179100000.0
2008-07-28 15:20:00,1.6465,1.6468,1.6459,1.6462,1626900000.0
2008-07-28 15:25:00,1.6462,1.6464,1.6456,1.6456,1088100000.0
2008-07-28 15:30:00,1.64565,1.6458,1.6448,1.6453,2109600000.0
2008-07-28 15:35:00,1.6453,1.646,1.645,1.64585,1511200000.0
2008-07-28 15:40:00,1.6458,1.646,1.6448,1.645,1504700000.0
2008-07-28 15:45:00,1.6452,1.64555,1.6445,1.6447,1492000000.0
2008-07-28 15:50:00,1.6447,1.6451,1.6443,1.6451,1819900000.0
2008-07-28 15:55:00,1.645,1.6453,1.6446,1.64475,1380900000.0
2008-07-28 16:00:00,1.6448,1.6449,1.6436,1.644,1472000000.0
2008-07-28 16:05:00,1.64405,1.64445,1.6434,1.6438,1460300000.0
2008-07-28 16:10:00,1.6438,1.6438,1.64295,1.6433,1120800000.0
2008-07-28 16:15:00,1.6434,1.6436,1.643,1.64315,1065800000.0
2008-07-28 16:20:00,1.64315,1.6438,1.6429,1.6432,1076100000.0
2008-07-28 16:25:00,1.6432,1.6433,1.64225,1.6433,1101100000.0
2008-07-28 16:30:00,1.6433,1.6436,1.643,1.6434,1161300000.0
2008-07-28 16:35:00,1.6434,1.6438,1.643,1.6431,965500000.0
2008-07-28 16:40:00,1.643,1.6438,1.6429,1.6435,1665100000.0
2008-07-28 16:45:00,1.6436,1.644,1.6428,1.6431,1096000000.0
2008-07-28 16:50:00,1.6431,1.6441,1.6428,1.644,847200000.0
2008-07-28 16:55:00,1.6439,1.6455,1.64365,1.6453,1371200000.0
2008-07-28 17:00:00,1.6453,1.6457,1.6449,1.6455,1159100000.0
2008-07-28 17:05:00,1.6455,1.6459,1.6451,1.6454,1457000000.0
2008-07-28 17:10:00,1.64545,1.64585,1.645,1.64585,1359199999.0
2008-07-28 17:15:00,1.64585,1.646,1.64535,1.6456,845700000.0
2008-07-28 17:20:00,1.6456,1.6465,1.64525,1.6457,1711600000.0
2008-07-28 17:25:00,1.6457,1.6461,1.64545,1.64565,1664300000.0
2008-07-28 17:30:00,1.6457,1.64575,1.6449,1.6452,1465100000.0
2008-07-28 17:35:00,1.6452,1.6455,1.645,1.6451,913300000.0
2008-07-28 17:40:00,1.6451,1.6454,1.6449,1.6451,643800000.0
2008-07-28 17:45:00,1.6451,1.6455,1.6446,1.6446,513100000.0
2008-07-28 17:50:00,1.6447,1.6451,1.64465,1.645,843300000.0
2008-07-28 17:55:00,1.64505,1.6451,1.6444,1.6451,577000000.0
2008-07-28 18:00:00,1.645,1.6456,1.6446,1.6454,842400000.0
2008-07-28 18:05:00,1.6454,1.6454,1.6447,1.6449,543000000.0
2008-07-28 18:10:00,1.6449,1.6451,1.6435,1.6445,952200000.0
2008-07-28 18:15:00,1.6445,1.6446,1.6441,1.6442,694000000.0
2008-07-28 18:20:00,1.6441,1.6447,1.6435,1.6439,999500000.0
2008-07-28 18:25:00,1.6439,1.64395,1.6433,1.6437,603400000.0
2008-07-28 18:30:00,1.6437,1.6441,1.6434,1.6435,511200000.0
2008-07-28 18:35:00,1.6435,1.6436,1.6431,1.6434,327200000.0
2008-07-28 18:40:00,1.6435,1.6445,1.6434,1.6444,507400000.0
2008-07-28 18:45:00,1.6444,1.6445,1.6441,1.6443,384800000.0
2008-07-28 18:50:00,1.6443,1.6449,1.6443,1.6446,338800000.0
2008-07-28 18:55:00,1.6446,1.6455,1.6446,1.6455,388100000.0
2008-07-28 19:00:00,1.6454,1.6459,1.6452,1.6454,305100000.0
2008-07-28 19:05:00,1.64535,1.64535,1.6446,1.6449,555700000.0
2008-07-28 19:10:00,1.645,1.6453,1.6447,1.6452,464700000.0
2008-07-28 19:15:00,1.6452,1.6458,1.645,1.6452,732600000.0
2008-07-28 19:20:00,1.64525,1.64585,1.645,1.6451,536900000.0
2008-07-28 19:25:00,1.6451,1.6453,1.645,1.6452,302400000.0
2008-07-28 19:30:00,1.6452,1.6452,1.6447,1.6451,432500000.0
2008-07-28 19:35:00,1.6451,1.6452,1.6443,1.6446,328600000.0
2008-07-28 19:40:00,1.6446,1.6451,1.6445,1.6446,420300000.0
2008-07-28 19:45:00,1.6446,1.64515,1.6446,1.6451,263300000.0
2008-07-28 19:50:00,1.6451,1.64515,1.6441,1.64435,863800000.0
2008-07-28 19:55:00,1.6443,1.6446,1.6441,1.64425,578900000.0
2008-07-28 20:00:00,1.64425,1.6444,1.6438,1.6439,475500000.0
2008-07-28 20:05:00,1.644,1.6447,1.6439,1.6444,490600000.0
2008-07-28 20:10:00,1.64435,1.6445,1.6438,1.6439,433200000.0
2008-07-28 20:15:00,1.6439,1.6443,1.64365,1.6439,503900000.0
2008-07-28 20:20:00,1.644,1.64435,1.6438,1.64435,505000000.0
2008-07-28 20:25:00,1.64435,1.6447,1.6442,1.6447,438400000.0
2008-07-28 20:30:00,1.6447,1.6448,1.6442,1.6444,491200000.0
2008-07-28 20:35:00,1.6444,1.6445,1.6437,1.644,612800000.0
2008-07-28 20:40:00,1.644,1.6447,1.6438,1.6443,482500000.0
2008-07-28 20:45:00,1.6443,1.6454,1.6443,1.6453,848000000.0
2008-07-28 20:50:00,1.6454,1.6457,1.6453,1.6456,484100000.0
2008-07-28 20:55:00,1.6456,1.6459,1.6454,1.6457,281400000.0
2008-07-28 21:00:00,1.6457,1.64615,1.6455,1.6458,390300000.0
2008-07-28 21:05:00,1.6458,1.6459,1.6457,1.6458,306900000.0
2008-07-28 21:10:00,1.6458,1.6458,1.6447,1.6453,423500000.0
2008-07-28 21:15:00,1.6453,1.6457,1.6453,1.6457,471500000.0
2008-07-28 21:20:00,1.6456,1.6458,1.6455,1.6457,238500000.0
2008-07-28 21:25:00,1.6457,1.646,1.6457,1.6458,82400000.0
2008-07-28 21:30:00,1.6458,1.6458,1.6454,1.6457,215000000.0
2008-07-28 21:35:00,1.6457,1.6458,1.6455,1.6457,119800000.0
2008-07-28 21:40:00,1.6457,1.6457,1.6455,1.6457,143200000.0
2008-07-28 21:45:00,1.6458,1.6458,1.6451,1.6452,365700000.0
2008-07-28 21:50:00,1.6452,1.6456,1.64455,1.6454,316400000.0
2008-07-28 21:55:00,1.6454,1.64585,1.64505,1.6455,309000000.0
2008-07-28 22:00:00,1.6455,1.64565,1.6453,1.6454,74800000.0
2008-07-28 22:05:00,1.6454,1.6462,1.6454,1.646,94700000.0
2008-07-28 22:10:00,1.646,1.646,1.6458,1.6459,97900000.0
2008-07-28 22:15:00,1.646,1.6461,1.6449,1.6455,115900000.0
2008-07-28 22:20:00,1.6455,1.6455,1.6447,1.6452,123500000.0
2008-07-28 22:25:00,1.6454,1.6458,1.6453,1.6458,89000000.0
2008-07-28 22:30:00,1.6458,1.6459,1.6457,1.6458,34500000.0
2008-07-28 22:35:00,1.6459,1.6459,1.64515,1.6456,79300000.0
2008-07-28 22:40:00,1.6455,1.6458,1.6455,1.6458,22300000.0
2008-07-28 22:45:00,1.6459,1.6459,1.6454,1.6456,120300000.0
2008-07-28 22:50:00,1.6456,1.6457,1.64495,1.64555,116200000.0
2008-07-28 22:55:00,1.6456,1.6456,1.6447,1.6448,274900000.0
2008-07-28 23:00:00,1.6446,1.6446,1.64435,1.6444,172000000.0
2008-07-28 23:05:00,1.6442,1.6446,1.6439,1.6439,50700000.0
2008-07-28 23:10:00,1.644,1.6443,1.644,1.6443,20900000.0
2008-07-28 23:15:00,1.6443,1.64435,1.6442,1.6443,66400000.0
2008-07-28 23:20:00,1.6444,1.6447,1.644,1.644,99600000.0
2008-07-28 23:25:00,1.644,1.6443,1.6436,1.6442,328900000.0
2008-07-28 23:30:00,1.6444,1.6444,1.6437,1.6437,23000000.0
2008-07-28 23:35:00,1.644,1.6445,1.644,1.6444,77600000.0
2008-07-28 23:40:00,1.6445,1.6446,1.6441,1.6443,35000000.0
2008-07-28 23:45:00,1.6442,1.6444,1.6439,1.6444,79800000.0
2008-07-28 23:50:00,1.6444,1.6451,1.64405,1.6443,137800000.0
2008-07-28 23:55:00,1.6448,1.6448,1.6442,1.6445,63600000.0
2008-07-29 00:00:00,1.6446,1.6447,1.6445,1.6447,48800000.0
2008-07-29 00:05:00,1.6448,1.6451,1.6444,1.6444,59900000.0
2008-07-29 00:10:00,1.6447,1.6449,1.6442,1.6444,67200000.0
2008-07-29 00:15:00,1.6444,1.6447,1.6444,1.6445,41800000.0
2008-07-29 00:20:00,1.6445,1.6447,1.6444,1.6444,18100000.0
2008-07-29 00:25:00,1.6447,1.645,1.6447,1.6449,13900000.0
2008-07-29 00:30:00,1.6448,1.6451,1.6448,1.6448,52100000.0
2008-07-29 00:35:00,1.645,1.645,1.6447,1.6449,12000000.0
2008-07-29 00:40:00,1.6448,1.6448,1.6446,1.6446,5300000.0
2008-07-29 00:45:00,1.6446,1.6446,1.6443,1.6444,62600000.0
2008-07-29 00:50:00,1.6444,1.6446,1.6441,1.6442,80300000.0
2008-07-29 00:55:00,1.6443,1.6447,1.6441,1.6444,569300000.0
2008-07-29 01:00:00,1.6446,1.6447,1.6444,1.6447,63300000.0
2008-07-29 01:05:00,1.6447,1.6447,1.6445,1.6446,23100000.0
2008-07-29 01:10:00,1.6446,1.6447,1.64385,1.6446,144400000.0
2008-07-29 01:15:00,1.6446,1.6447,1.6442,1.6445,32000000.0
2008-07-29 01:20:00,1.6447,1.6448,1.6443,1.6443,100500000.0
2008-07-29 01:25:00,1.6443,1.6449,1.6443,1.6445,76300000.0
2008-07-29 01:30:00,1.6446,1.6448,1.6444,1.6448,85400000.0
2008-07-29 01:35:00,1.6448,1.6449,1.6444,1.6444,31900000.0
2008-07-29 01:40:00,1.6438,1.6446,1.6438,1.6444,64300000.0
2008-07-29 01:45:00,1.6444,1.6446,1.6436,1.6436,212100000.0
2008-07-29 01:50:00,1.6436,1.6437,1.6429,1.6432,427000000.0
2008-07-29 01:55:00,1.6432,1.6434,1.643,1.6434,247700000.0
2008-07-29 02:00:00,1.6434,1.6435,1.6433,1.6433,102800000.0
2008-07-29 02:05:00,1.6433,1.6438,1.6431,1.6438,175900000.0
2008-07-29 02:10:00,1.6438,1.644,1.6431,1.6434,97500000.0
2008-07-29 02:15:00,1.6433,1.6436,1.6429,1.6435,342400000.0
2008-07-29 02:20:00,1.6437,1.644,1.6435,1.6437,270200000.0
2008-07-29 02:25:00,1.6438,1.6441,1.6436,1.6436,68000000.0
2008-07-29 02:30:00,1.6436,1.6436,1.6433,1.6436,74000000.0
2008-07-29 02:35:00,1.6436,1.6437,1.6434,1.6435,136200000.0
2008-07-29 02:40:00,1.6436,1.6436,1.643,1.6434,161500000.0
2008-07-29 02:45:00,1.6434,1.6434,1.6428,1.643,214400000.0
2008-07-29 02:50:00,1.6429,1.6433,1.6428,1.6429,186200000.0
2008-07-29 02:55:00,1.6429,1.6435,1.6422,1.6427,442800000.0
2008-07-29 03:00:00,1.6427,1.6433,1.6426,1.6428,211300000.0
2008-07-29 03:05:00,1.6428,1.6431,1.6424,1.6424,127600000.0
2008-07-29 03:10:00,1.6425,1.6427,1.6423,1.6424,49100000.0
2008-07-29 03:15:00,1.6424,1.6426,1.6422,1.6425,115900000.0
2008-07-29 03:20:00,1.6423,1.6428,1.6421,1.6428,95300000.0
2008-07-29 03:25:00,1.6428,1.6429,1.6424,1.6427,117800000.0
2008-07-29 03:30:00,1.6427,1.643,1.6427,1.6429,268100000.0
2008-07-29 03:35:00,1.6429,1.643,1.6426,1.6427,204800000.0
2008-07-29 03:40:00,1.6427,1.643,1.6427,1.6427,119100000.0
2008-07-29 03:45:00,1.6427,1.6428,1.6426,1.6428,77700000.0
2008-07-29 03:50:00,1.6428,1.6429,1.6427,1.6428,68300000.0
2008-07-29 03:55:00,1.6428,1.6437,1.6426,1.6435,266800000.0
2008-07-29 04:00:00,1.6435,1.6435,1.6426,1.6428,134700000.0
2008-07-29 04:05:00,1.6428,1.6429,1.6426,1.6428,215600000.0
2008-07-29 04:10:00,1.6429,1.6438,1.6429,1.6437,308200000.0
2008-07-29 04:15:00,1.6437,1.644,1.6436,1.6438,81400000.0
2008-07-29 04:20:00,1.6438,1.6441,1.6437,1.6439,176000000.0
2008-07-29 04:25:00,1.6439,1.644,1.6434,1.6439,360300000.0
2008-07-29 04:30:00,1.644,1.6445,1.644,1.6444,262900000.0
2008-07-29 04:35:00,1.6444,1.6444,1.6436,1.6436,340900000.0
2008-07-29 04:40:00,1.6436,1.6437,1.6432,1.6433,292100000.0
2008-07-29 04:45:00,1.6432,1.6433,1.6428,1.6428,128000000.0
2008-07-29 04:50:00,1.6424,1.6432,1.6424,1.6431,87200000.0
2008-07-29 04:55:00,1.6431,1.6433,1.6431,1.6432,84800000.0
2008-07-29 05:00:00,1.6432,1.6432,1.643,1.6432,83600000.0
2008-07-29 05:05:00,1.6432,1.6432,1.6428,1.643,137600000.0
2008-07-29 05:10:00,1.643,1.6435,1.643,1.6433,206600000.0
2008-07-29 05:15:00,1.6434,1.6435,1.6432,1.6434,107300000.0
2008-07-29 05:20:00,1.64315,1.6436,1.64315,1.6432,270600000.0
2008-07-29 05:25:00,1.6432,1.6434,1.6432,1.6433,147500000.0
2008-07-29 05:30:00,1.6432,1.6434,1.643,1.6434,79700000.0
2008-07-29 05:35:00,1.6434,1.6434,1.6428,1.643,121000000.0
2008-07-29 05:40:00,1.643,1.6431,1.6428,1.643,53900000.0
2008-07-29 05:45:00,1.643,1.6433,1.6429,1.643,146700000.0
2008-07-29 05:50:00,1.643,1.6431,1.6428,1.6429,130900000.0
2008-07-29 05:55:00,1.643,1.6433,1.6428,1.6431,148100000.0
2008-07-29 06:00:00,1.6431,1.6431,1.6428,1.6429,105700000.0
2008-07-29 06:05:00,1.6428,1.6432,1.6426,1.6429,125200000.0
2008-07-29 06:10:00,1.6426,1.6432,1.6426,1.6432,86300000.0
2008-07-29 06:15:00,1.6433,1.6433,1.643,1.6431,280700000.0
2008-07-29 06:20:00,1.6432,1.6435,1.6431,1.6432,260200000.0
2008-07-29 06:25:00,1.6432,1.6434,1.6432,1.6433,118300000.0
2008-07-29 06:30:00,1.6433,1.6434,1.6429,1.6429,151800000.0
2008-07-29 06:35:00,1.643,1.6434,1.6428,1.6432,316300000.0
2008-07-29 06:40:00,1.6432,1.6433,1.643,1.6433,256400000.0
2008-07-29 06:45:00,1.6433,1.6434,1.6431,1.6432,187100000.0
2008-07-29 06:50:00,1.6432,1.6435,1.6431,1.6432,284100000.0
2008-07-29 06:55:00,1.6432,1.6437,1.6432,1.6435,361300000.0
2008-07-29 07:00:00,1.6435,1.6435,1.643,1.6433,63400000.0
2008-07-29 07:05:00,1.6434,1.6435,1.6431,1.64325,246700000.0
2008-07-29 07:10:00,1.6433,1.6433,1.6431,1.6433,196500000.0
2008-07-29 07:15:00,1.6433,1.6434,1.6432,1.6434,73000000.0
2008-07-29 07:20:00,1.6434,1.6435,1.6432,1.6433,83800000.0
2008-07-29 07:25:00,1.6434,1.6434,1.6431,1.6432,134600000.0
2008-07-29 07:30:00,1.6432,1.6436,1.6432,1.6434,115700000.0
2008-07-29 07:35:00,1.6434,1.644,1.6434,1.6434,213200000.0
2008-07-29 07:40:00,1.6432,1.6435,1.6432,1.6432,92500000.0
2008-07-29 07:45:00,1.6433,1.6439,1.6432,1.6432,472600000.0
2008-07-29 07:50:00,1.6432,1.6434,1.643,1.6432,260900000.0
2008-07-29 07:55:00,1.6432,1.64335,1.643,1.6433,863400000.0
2008-07-29 08:00:00,1.6433,1.6438,1.64275,1.6429,1492600000.0
2008-07-29 08:05:00,1.6429,1.6431,1.6424,1.6426,2105100000.0
2008-07-29 08:10:00,1.6426,1.643,1.6421,1.6421,1012400000.0
2008-07-29 08:15:00,1.6421,1.64285,1.642,1.6426,1612100000.0
2008-07-29 08:20:00,1.6427,1.64355,1.64245,1.6433,1472700000.0
2008-07-29 08:25:00,1.6432,1.6435,1.6429,1.6432,663600000.0
2008-07-29 08:30:00,1.6432,1.6433,1.6429,1.643,571300000.0
2008-07-29 08:35:00,1.643,1.6444,1.6429,1.6439,950400000.0
2008-07-29 08:40:00,1.6441,1.6449,1.6438,1.6446,1222500000.0
2008-07-29 08:45:00,1.6446,1.64525,1.6444,1.64525,1015500000.0
2008-07-29 08:50:00,1.6452,1.6458,1.6449,1.6454,1598000000.0
2008-07-29 08:55:00,1.6454,1.6458,1.64495,1.6455,1025300000.0
2008-07-29 09:00:00,1.6454,1.6458,1.6442,1.6446,1861600000.0
2008-07-29 09:05:00,1.6446,1.64545,1.6443,1.6449,1564400000.0
2008-07-29 09:10:00,1.6449,1.6455,1.6446,1.6449,1253100000.0
2008-07-29 09:15:00,1.6449,1.6459,1.6448,1.6456,790700000.0
2008-07-29 09:20:00,1.6456,1.6457,1.645,1.6453,937000000.0
2008-07-29 09:25:00,1.6453,1.6467,1.6452,1.6467,1109000000.0
2008-07-29 09:30:00,1.6467,1.6476,1.6464,1.6473,1406500000.0
2008-07-29 09:35:00,1.6471,1.6481,1.6463,1.6464,2428000000.0
2008-07-29 09:40:00,1.6464,1.6466,1.645,1.6455,1541800000.0
2008-07-29 09:45:00,1.6456,1.64585,1.64485,1.64555,1157900000.0
2008-07-29 09:50:00,1.6456,1.6459,1.64485,1.64555,973100000.0
2008-07-29 09:55:00,1.6456,1.6458,1.6445,1.6449,1126900000.0
2008-07-29 10:00:00,1.645,1.6452,1.6445,1.6446,802900000.0
2008-07-29 10:05:00,1.6447,1.6448,1.6442,1.6444,580700000.0
2008-07-29 10:10:00,1.6444,1.6448,1.6439,1.6441,385300000.0
2008-07-29 10:15:00,1.6441,1.6446,1.6439,1.6444,504000000.0
2008-07-29 10:20:00,1.6444,1.6447,1.6442,1.6444,444800000.0
2008-07-29 10:25:00,1.64435,1.645,1.6443,1.6446,292300000.0
2008-07-29 10:30:00,1.6446,1.64485,1.644,1.6441,783300000.0
2008-07-29 10:35:00,1.6441,1.6445,1.6437,1.6441,1347800000.0
2008-07-29 10:40:00,1.6441,1.64515,1.64405,1.6451,1153600000.0
2008-07-29 10:45:00,1.6451,1.6457,1.6448,1.6454,1206400000.0
2008-07-29 10:50:00,1.6454,1.6458,1.6452,1.64525,1064400000.0
2008-07-29 10:55:00,1.6453,1.6455,1.6442,1.6442,1081100000.0
2008-07-29 11:00:00,1.6442,1.64445,1.6435,1.64385,987500000.0
2008-07-29 11:05:00,1.64385,1.64405,1.6432,1.6436,1148300000.0
2008-07-29 11:10:00,1.6434,1.6436,1.643,1.6432,618400000.0
2008-07-29 11:15:00,1.6432,1.6432,1.64285,1.6431,539700000.0
2008-07-29 11:20:00,1.6431,1.6434,1.6428,1.6432,1152000000.0
2008-07-29 11:25:00,1.6433,1.64345,1.6431,1.6434,662300000.0
2008-07-29 11:30:00,1.6434,1.6438,1.6434,1.6436,797600000.0
2008-07-29 11:35:00,1.6436,1.6442,1.6436,1.64375,801300000.0
2008-07-29 11:40:00,1.6438,1.64465,1.6435,1.64375,1163800000.0
2008-07-29 11:45:00,1.6438,1.6439,1.643,1.6431,1366700000.0
2008-07-29 11:50:00,1.6431,1.6439,1.6431,1.6434,1261700000.0
2008-07-29 11:55:00,1.6434,1.6438,1.643,1.64305,289200000.0
2008-07-29 12:00:00,1.64305,1.64395,1.643,1.6432,873900000.0
2008-07-29 12:05:00,1.6432,1.6437,1.6429,1.6432,865900000.0
2008-07-29 12:10:00,1.6432,1.6441,1.6431,1.644,462000000.0
2008-07-29 12:15:00,1.644,1.6441,1.6433,1.6436,433000000.0
2008-07-29 12:20:00,1.6436,1.64375,1.6429,1.643,1162000000.0
2008-07-29 12:25:00,1.643,1.6436,1.643,1.6433,1188600000.0
2008-07-29 12:30:00,1.6433,1.6434,1.6425,1.6425,713700000.0
2008-07-29 12:35:00,1.6425,1.64295,1.6422,1.6425,933700000.0
2008-07-29 12:40:00,1.6425,1.64265,1.6419,1.642,1068700000.0
2008-07-29 12:45:00,1.642,1.6428,1.642,1.6423,932700000.0
2008-07-29 12:50:00,1.6423,1.6431,1.6423,1.64285,760400000.0
2008-07-29 12:55:00,1.64285,1.64295,1.6421,1.6427,720400000.0
2008-07-29 13:00:00,1.64275,1.6431,1.6427,1.6429,593600000.0
2008-07-29 13:05:00,1.6429,1.64315,1.6427,1.6431,950000000.0
2008-07-29 13:10:00,1.6431,1.64355,1.6424,1.643,1271600000.0
2008-07-29 13:15:00,1.643,1.6435,1.6418,1.6424,1553200000.0
2008-07-29 13:20:00,1.6424,1.6434,1.6421,1.6431,1687800000.0
2008-07-29 13:25:00,1.6431,1.6442,1.643,1.6434,1504999999.0
2008-07-29 13:30:00,1.6434,1.645,1.6434,1.6448,2012800000.0
2008-07-29 13:35:00,1.6448,1.64505,1.6441,1.64475,2035100000.0
2008-07-29 13:40:00,1.64475,1.6452,1.6445,1.6447,1860900000.0
2008-07-29 13:45:00,1.6447,1.6455,1.6444,1.6452,1578800000.0
2008-07-29 13:50:00,1.6452,1.6456,1.6445,1.645,2214800000.0
2008-07-29 13:55:00,1.6451,1.6456,1.6438,1.6446,2026300000.0
2008-07-29 14:00:00,1.64455,1.6449,1.6442,1.6445,1904700000.0
2008-07-29 14:05:00,1.64455,1.646,1.6445,1.646,1796400000.0
2008-07-29 14:10:00,1.646,1.6461,1.6449,1.645,2002800000.0
2008-07-29 14:15:00,1.645,1.6454,1.6447,1.6452,2221600000.0
2008-07-29 14:20:00,1.6452,1.6459,1.6449,1.6451,1597000000.0
2008-07-29 14:25:00,1.6452,1.6455,1.6449,1.6454,1039400000.0
2008-07-29 14:30:00,1.6454,1.6462,1.6454,1.64585,1510900000.0
2008-07-29 14:35:00,1.64585,1.64615,1.6449,1.6449,1673600000.0
2008-07-29 14:40:00,1.6449,1.6455,1.6444,1.6444,1447200000.0
2008-07-29 14:45:00,1.6444,1.6446,1.64405,1.6442,1460100000.0
2008-07-29 14:50:00,1.6442,1.64525,1.6441,1.6447,1431200000.0
2008-07-29 14:55:00,1.6447,1.6456,1.6445,1.6455,1550000000.0
2008-07-29 15:00:00,1.6451,1.6455,1.6444,1.645,1815900000.0
2008-07-29 15:05:00,1.645,1.6455,1.6449,1.64515,1176200000.0
2008-07-29 15:10:00,1.645,1.6453,1.6443,1.64445,1648500000.0
2008-07-29 15:15:00,1.6445,1.6454,1.6442,1.6452,2185100000.0
2008-07-29 15:20:00,1.64515,1.6459,1.64515,1.6454,1978800000.0
2008-07-29 15:25:00,1.6454,1.64615,1.645,1.646,1568500000.0
2008-07-29 15:30:00,1.646,1.64605,1.6453,1.6454,1862300000.0
2008-07-29 15:35:00,1.6453,1.6464,1.6452,1.64635,2514300000.0
2008-07-29 15:40:00,1.64635,1.6465,1.6458,1.6463,2323400000.0
2008-07-29 15:45:00,1.6464,1.6466,1.6453,1.6463,2456800000.0
2008-07-29 15:50:00,1.6461,1.6464,1.6455,1.6458,2085300000.0
2008-07-29 15:55:00,1.64585,1.6471,1.6449,1.6468,1907500000.0
2008-07-29 16:00:00,1.6467,1.6468,1.6446,1.64505,2625400000.0
2008-07-29 16:05:00,1.6449,1.6451,1.6435,1.6442,2977200000.0
2008-07-29 16:10:00,1.6442,1.64425,1.64135,1.64205,2953600001.0
2008-07-29 16:15:00,1.6419,1.6422,1.6406,1.6406,3168099999.0
2008-07-29 16:20:00,1.6406,1.64205,1.6402,1.64155,2946500000.0
2008-07-29 16:25:00,1.6414,1.64185,1.6404,1.6408,2926800000.0
2008-07-29 16:30:00,1.6407,1.6413,1.6403,1.641,1612700000.0
2008-07-29 16:35:00,1.64105,1.64105,1.6398,1.6405,2819300000.0
2008-07-29 16:40:00,1.6405,1.6417,1.6402,1.6412,2798000000.0
2008-07-29 16:45:00,1.6411,1.64195,1.6411,1.6414,2650700000.0
2008-07-29 16:50:00,1.6412,1.6414,1.6405,1.641,2294599999.0
2008-07-29 16:55:00,1.641,1.64105,1.6393,1.6395,2155500000.0
2008-07-29 17:00:00,1.6395,1.64,1.63855,1.63975,2194900000.0
2008-07-29 17:05:00,1.63975,1.6409,1.6396,1.6405,1910600000.0
2008-07-29 17:10:00,1.6405,1.6408,1.6401,1.64025,2061500000.0
2008-07-29 17:15:00,1.64025,1.6405,1.6393,1.6394,2469600000.0
2008-07-29 17:20:00,1.6395,1.6403,1.6393,1.6397,1946800000.0
2008-07-29 17:25:00,1.6397,1.6406,1.6395,1.64015,2159900000.0
2008-07-29 17:30:00,1.64025,1.641,1.6399,1.6406,1506200000.0
2008-07-29 17:35:00,1.64065,1.641,1.6402,1.6406,2644200000.0
2008-07-29 17:40:00,1.6406,1.6408,1.6396,1.6397,2948100000.0
2008-07-29 17:45:00,1.6397,1.6403,1.6397,1.6399,2164200000.0
2008-07-29 17:50:00,1.6399,1.64055,1.6396,1.6396,1695900000.0
2008-07-29 17:55:00,1.6397,1.6399,1.639,1.6393,596400000.0
2008-07-29 18:00:00,1.6393,1.6396,1.6386,1.6388,587000000.0
2008-07-29 18:05:00,1.6388,1.63935,1.6387,1.6389,1389400000.0
2008-07-29 18:10:00,1.6389,1.63925,1.6384,1.6386,1487300000.0
2008-07-29 18:15:00,1.6386,1.6397,1.6385,1.6396,1610000000.0
2008-07-29 18:20:00,1.6397,1.6398,1.6384,1.63885,1562700000.0
2008-07-29 18:25:00,1.63885,1.6394,1.6381,1.6381,1266500000.0
2008-07-29 18:30:00,1.6382,1.6383,1.6374,1.6376,1321900000.0
2008-07-29 18:35:00,1.6376,1.63785,1.6373,1.6375,736200000.0
2008-07-29 18:40:00,1.6375,1.6379,1.6374,1.6376,420400000.0
2008-07-29 18:45:00,1.6376,1.6379,1.6373,1.6374,431600000.0
2008-07-29 18:50:00,1.6374,1.63785,1.6374,1.6376,456700000.0
2008-07-29 18:55:00,1.6376,1.6382,1.6372,1.6382,387500000.0
2008-07-29 19:00:00,1.6383,1.6383,1.6375,1.6378,267400000.0
2008-07-29 19:05:00,1.6379,1.6379,1.6374,1.6376,553000000.0
2008-07-29 19:10:00,1.6376,1.6379,1.6376,1.6378,402300000.0
2008-07-29 19:15:00,1.6378,1.6378,1.6373,1.6374,735200000.0
2008-07-29 19:20:00,1.6374,1.6378,1.6374,1.6376,214900000.0
2008-07-29 19:25:00,1.6376,1.6379,1.6368,1.6372,829500000.0
2008-07-29 19:30:00,1.6372,1.6375,1.6365,1.6366,582300000.0
2008-07-29 19:35:00,1.6366,1.637,1.6364,1.6366,504900000.0
2008-07-29 19:40:00,1.6366,1.637,1.636,1.6369,761100000.0
2008-07-29 19:45:00,1.6369,1.6369,1.6361,1.63665,546800000.0
2008-07-29 19:50:00,1.63665,1.637,1.636,1.6365,673300000.0
2008-07-29 19:55:00,1.6365,1.6367,1.6363,1.6365,370800000.0
2008-07-29 20:00:00,1.63665,1.637,1.6364,1.6368,559200000.0
2008-07-29 20:05:00,1.6368,1.6369,1.6358,1.6366,389100000.0
2008-07-29 20:10:00,1.6365,1.6368,1.636,1.6362,387400000.0
2008-07-29 20:15:00,1.6362,1.6368,1.636,1.6363,270400000.0
2008-07-29 20:20:00,1.6363,1.63665,1.6359,1.6366,673600000.0
2008-07-29 20:25:00,1.6367,1.6368,1.6362,1.6366,741300000.0
2008-07-29 20:30:00,1.6366,1.63695,1.6363,1.63665,742100000.0
2008-07-29 20:35:00,1.6365,1.637,1.6365,1.6367,234900000.0
2008-07-29 20:40:00,1.6367,1.6372,1.6365,1.6371,757800000.0
2008-07-29 20:45:00,1.6371,1.6373,1.6367,1.6373,411100000.0
2008-07-29 20:50:00,1.63725,1.63785,1.637,1.6373,716800000.0
2008-07-29 20:55:00,1.6373,1.638,1.6369,1.638,960800000.0
2008-07-29 21:00:00,1.638,1.6382,1.6374,1.6376,519000000.0
2008-07-29 21:05:00,1.6375,1.6377,1.6374,1.6376,190200000.0
2008-07-29 21:10:00,1.6376,1.6377,1.6374,1.6375,141000000.0
2008-07-29 21:15:00,1.6375,1.6377,1.63735,1.6376,169200000.0
2008-07-29 21:20:00,1.6376,1.63775,1.6374,1.6374,249600000.0
2008-07-29 21:25:00,1.6373,1.63755,1.6373,1.6374,220800000.0
2008-07-29 21:30:00,1.6374,1.6374,1.6369,1.637,196700000.0
2008-07-29 21:35:00,1.6371,1.63725,1.6363,1.6364,324600000.0
2008-07-29 21:40:00,1.6364,1.6365,1.6363,1.6364,121600000.0
2008-07-29 21:45:00,1.6364,1.63675,1.63635,1.6364,353200000.0
2008-07-29 21:50:00,1.6364,1.6366,1.6362,1.6364,417700000.0
2008-07-29 21:55:00,1.6364,1.6366,1.63605,1.6363,616800000.0
2008-07-29 22:00:00,1.6363,1.6365,1.636,1.6365,22100000.0
2008-07-29 22:05:00,1.6365,1.63785,1.6364,1.6373,177900000.0
2008-07-29 22:10:00,1.6372,1.6376,1.6372,1.6374,125600000.0
2008-07-29 22:15:00,1.6374,1.63755,1.6371,1.6372,73800000.0
2008-07-29 22:20:00,1.6371,1.6372,1.6369,1.6369,75700000.0
2008-07-29 22:25:00,1.63695,1.63715,1.6367,1.637,57800000.0
2008-07-29 22:30:00,1.6371,1.6371,1.6363,1.63695,116600000.0
2008-07-29 22:35:00,1.637,1.637,1.6365,1.63665,88900000.0
2008-07-29 22:40:00,1.6365,1.6366,1.6359,1.6361,107300000.0
2008-07-29 22:45:00,1.6361,1.63715,1.6361,1.637,90600000.0
2008-07-29 22:50:00,1.637,1.63705,1.636,1.6362,143500000.0
2008-07-29 22:55:00,1.6362,1.6362,1.6356,1.6358,138100000.0
2008-07-29 23:00:00,1.6355,1.6361,1.6354,1.6359,244500000.0
2008-07-29 23:05:00,1.6357,1.636,1.6357,1.6358,56200000.0
2008-07-29 23:10:00,1.6358,1.6361,1.6357,1.6361,58300000.0
2008-07-29 23:15:00,1.6361,1.6363,1.636,1.6362,76500000.0
2008-07-29 23:20:00,1.6364,1.637,1.6362,1.6366,255900000.0
2008-07-29 23:25:00,1.6366,1.637,1.63595,1.6361,223800000.0
2008-07-29 23:30:00,1.636,1.6365,1.6358,1.6364,339200000.0
2008-07-29 23:35:00,1.6363,1.6366,1.6361,1.6364,69400000.0
2008-07-29 23:40:00,1.6366,1.6366,1.636,1.6362,124800000.0
2008-07-29 23:45:00,1.6362,1.6365,1.6362,1.6363,106800000.0
2008-07-29 23:50:00,1.6363,1.6364,1.6362,1.6362,29000000.0
2008-07-29 23:55:00,1.6358,1.6365,1.6358,1.6365,3000000.0
2008-07-30 00:00:00,1.6363,1.6367,1.6361,1.6366,105100000.0
2008-07-30 00:05:00,1.6365,1.6368,1.6365,1.6368,80100000.0
2008-07-30 00:10:00,1.6368,1.6369,1.6367,1.6369,30400000.0
2008-07-30 00:15:00,1.6369,1.6373,1.6369,1.6371,45800000.0
2008-07-30 00:20:00,1.637,1.6377,1.637,1.6377,89500000.0
2008-07-30 00:25:00,1.6376,1.638,1.6374,1.6376,82000000.0
2008-07-30 00:30:00,1.6376,1.6384,1.6374,1.6382,126900000.0
2008-07-30 00:35:00,1.6382,1.6389,1.6377,1.6383,191800000.0
2008-07-30 00:40:00,1.6383,1.6384,1.6373,1.6377,290900000.0
2008-07-30 00:45:00,1.6377,1.638,1.6371,1.6371,190200000.0
2008-07-30 00:50:00,1.6372,1.6375,1.6365,1.6369,138700000.0
2008-07-30 00:55:00,1.6369,1.6371,1.6367,1.6368,217300000.0
2008-07-30 01:00:00,1.637,1.6372,1.6368,1.6371,234200000.0
2008-07-30 01:05:00,1.6371,1.6375,1.637,1.6373,206800000.0
2008-07-30 01:10:00,1.6372,1.6374,1.6369,1.6372,171100000.0
2008-07-30 01:15:00,1.6372,1.6374,1.6368,1.6369,218600000.0
2008-07-30 01:20:00,1.6369,1.6373,1.6368,1.6371,106000000.0
2008-07-30 01:25:00,1.6371,1.6374,1.6371,1.6374,136000000.0
2008-07-30 01:30:00,1.6374,1.6375,1.637,1.6371,313200000.0
2008-07-30 01:35:00,1.6371,1.6377,1.6368,1.6377,186600000.0
2008-07-30 01:40:00,1.6377,1.638,1.6377,1.6379,226400000.0
2008-07-30 01:45:00,1.6379,1.6381,1.6377,1.6379,144500000.0
2008-07-30 01:50:00,1.6378,1.6378,1.6374,1.6375,97500000.0
2008-07-30 01:55:00,1.6375,1.6377,1.6372,1.6374,175900000.0
2008-07-30 02:00:00,1.6374,1.6375,1.637,1.637,157500000.0
2008-07-30 02:05:00,1.637,1.6375,1.6367,1.6371,803400000.0
2008-07-30 02:10:00,1.63715,1.6373,1.6368,1.637,345900000.0
2008-07-30 02:15:00,1.6371,1.6374,1.6369,1.6372,161700000.0
2008-07-30 02:20:00,1.6372,1.6373,1.6366,1.637,276600000.0
2008-07-30 02:25:00,1.637,1.6375,1.6368,1.6371,302600000.0
2008-07-30 02:30:00,1.637,1.6374,1.637,1.6374,192800000.0
2008-07-30 02:35:00,1.6373,1.638,1.6372,1.6377,347900000.0
2008-07-30 02:40:00,1.6377,1.6386,1.6377,1.6385,532400000.0
2008-07-30 02:45:00,1.6385,1.6407,1.6384,1.6404,1041400000.0
2008-07-30 02:50:00,1.6404,1.6406,1.6395,1.6397,904600000.0
2008-07-30 02:55:00,1.6397,1.644,1.6393,1.6408,1848100000.0
2008-07-30 03:00:00,1.6408,1.6417,1.6404,1.6414,1123500000.0
2008-07-30 03:05:00,1.6413,1.6415,1.6404,1.6407,747800000.0
2008-07-30 03:10:00,1.6408,1.6411,1.6403,1.6411,475500000.0
2008-07-30 03:15:00,1.641,1.6413,1.6403,1.6404,381900000.0
2008-07-30 03:20:00,1.6404,1.6407,1.6399,1.6403,310800000.0
2008-07-30 03:25:00,1.6403,1.6406,1.6397,1.6402,455500000.0
2008-07-30 03:30:00,1.6402,1.6423,1.6402,1.6414,1316300000.0
2008-07-30 03:35:00,1.6414,1.6421,1.6406,1.6418,345100000.0
2008-07-30 03:40:00,1.6418,1.6421,1.64135,1.6414,915100000.0
2008-07-30 03:45:00,1.6414,1.6421,1.6412,1.6417,958300000.0
2008-07-30 03:50:00,1.6418,1.6418,1.6403,1.6408,1171900000.0
2008-07-30 03:55:00,1.6408,1.6408,1.6401,1.6404,894500000.0
2008-07-30 04:00:00,1.6404,1.6415,1.6404,1.6414,373300000.0
2008-07-30 04:05:00,1.6413,1.6413,1.6402,1.6407,168400000.0
2008-07-30 04:10:00,1.6406,1.641,1.6406,1.641,125700000.0
2008-07-30 04:15:00,1.641,1.6413,1.641,1.6411,155800000.0
2008-07-30 04:20:00,1.6411,1.6413,1.6409,1.6411,200100000.0
2008-07-30 04:25:00,1.6411,1.6418,1.6409,1.6416,243500000.0
2008-07-30 04:30:00,1.6414,1.6424,1.6413,1.6422,261600000.0
2008-07-30 04:35:00,1.6422,1.6423,1.6419,1.64215,248600000.0
2008-07-30 04:40:00,1.642,1.6423,1.6417,1.6423,370500000.0
2008-07-30 04:45:00,1.6423,1.6425,1.6419,1.6425,301300000.0
2008-07-30 04:50:00,1.6425,1.6426,1.6421,1.6422,127400000.0
2008-07-30 04:55:00,1.6422,1.6423,1.6419,1.6419,218600000.0
2008-07-30 05:00:00,1.64195,1.6425,1.6419,1.6423,527500000.0
2008-07-30 05:05:00,1.6423,1.6423,1.6419,1.6419,246900000.0
2008-07-30 05:10:00,1.6419,1.6419,1.6413,1.6414,493000000.0
2008-07-30 05:15:00,1.6413,1.6416,1.641,1.6414,325000000.0
2008-07-30 05:20:00,1.6415,1.6417,1.6413,1.6417,242600000.0
2008-07-30 05:25:00,1.6416,1.6418,1.6412,1.6415,213300000.0
2008-07-30 05:30:00,1.6415,1.64195,1.6414,1.6417,551900000.0
2008-07-30 05:35:00,1.6417,1.6419,1.6416,1.64165,342800000.0
2008-07-30 05:40:00,1.6416,1.642,1.6413,1.642,273200000.0
2008-07-30 05:45:00,1.642,1.6422,1.64175,1.64175,283500000.0
2008-07-30 05:50:00,1.642,1.6423,1.64175,1.6422,192200000.0
2008-07-30 05:55:00,1.6424,1.6426,1.6421,1.6424,324300000.0
2008-07-30 06:00:00,1.6424,1.6432,1.6423,1.6432,704900000.0
2008-07-30 06:05:00,1.6432,1.6435,1.6429,1.643,330500000.0
2008-07-30 06:10:00,1.6429,1.6433,1.6426,1.6426,201300000.0
2008-07-30 06:15:00,1.6426,1.6427,1.6423,1.6425,237600000.0
2008-07-30 06:20:00,1.6425,1.6427,1.6423,1.6427,246900000.0
2008-07-30 06:25:00,1.6427,1.6431,1.6427,1.643,96200000.0
2008-07-30 06:30:00,1.643,1.643,1.6421,1.6429,244700000.0
2008-07-30 06:35:00,1.6429,1.6429,1.6426,1.6426,165500000.0
2008-07-30 06:40:00,1.6426,1.6427,1.6422,1.6425,133000000.0
2008-07-30 06:45:00,1.6425,1.6431,1.6424,1.6427,364600000.0
2008-07-30 06:50:00,1.6427,1.6431,1.6425,1.643,125000000.0
2008-07-30 06:55:00,1.643,1.6435,1.6427,1.6434,418800000.0
2008-07-30 07:00:00,1.6435,1.6437,1.6431,1.6433,324200000.0
2008-07-30 07:05:00,1.6433,1.6433,1.64245,1.6429,331300000.0
2008-07-30 07:10:00,1.6429,1.6435,1.6429,1.6429,224200000.0
2008-07-30 07:15:00,1.6429,1.6433,1.6429,1.6431,293300000.0
2008-07-30 07:20:00,1.6431,1.6431,1.6425,1.6429,112100000.0
2008-07-30 07:25:00,1.6429,1.6446,1.6429,1.6442,747600000.0
2008-07-30 07:30:00,1.6444,1.6445,1.6434,1.6435,645600000.0
2008-07-30 07:35:00,1.6435,1.6437,1.6429,1.6429,805800000.0
2008-07-30 07:40:00,1.6431,1.6434,1.6429,1.6433,381200000.0
2008-07-30 07:45:00,1.64315,1.6437,1.64295,1.6436,575100000.0
2008-07-30 07:50:00,1.6435,1.6435,1.6416,1.6416,1575400000.0
2008-07-30 07:55:00,1.64165,1.6428,1.6416,1.64235,1725700000.0
2008-07-30 08:00:00,1.6424,1.6439,1.64235,1.6435,1267700000.0
2008-07-30 08:05:00,1.6434,1.6445,1.64325,1.64345,1645100000.0
2008-07-30 08:10:00,1.6434,1.6438,1.6428,1.6435,1152800000.0
2008-07-30 08:15:00,1.64355,1.6442,1.6431,1.64345,2055200000.0
2008-07-30 08:20:00,1.64345,1.6453,1.6434,1.6449,1447500000.0
2008-07-30 08:25:00,1.6449,1.6458,1.6445,1.6457,980500000.0
2008-07-30 08:30:00,1.6457,1.6464,1.6455,1.646,1381200000.0
2008-07-30 08:35:00,1.64595,1.646,1.6449,1.645,1988000000.0
2008-07-30 08:40:00,1.645,1.6459,1.6449,1.6457,986000000.0
2008-07-30 08:45:00,1.6457,1.6463,1.6453,1.6454,1418300000.0
2008-07-30 08:50:00,1.6453,1.6455,1.6448,1.6451,766600000.0
2008-07-30 08:55:00,1.6451,1.6461,1.645,1.6458,1144700000.0
2008-07-30 09:00:00,1.6459,1.64625,1.64545,1.6461,2145700000.0
2008-07-30 09:05:00,1.64615,1.6462,1.64455,1.6447,2418500000.0
2008-07-30 09:10:00,1.6447,1.6454,1.6442,1.6444,2077500000.0
2008-07-30 09:15:00,1.6445,1.6448,1.6441,1.6442,1518600000.0
2008-07-30 09:20:00,1.6442,1.64525,1.644,1.645,1362000000.0
2008-07-30 09:25:00,1.64505,1.6452,1.6442,1.6447,1606900000.0
2008-07-30 09:30:00,1.6447,1.645,1.6442,1.6443,941500000.0
2008-07-30 09:35:00,1.6443,1.6445,1.6439,1.6443,813200000.0
2008-07-30 09:40:00,1.6443,1.6453,1.6443,1.645,1280400000.0
2008-07-30 09:45:00,1.6449,1.6452,1.6445,1.6446,613500000.0
2008-07-30 09:50:00,1.64455,1.6447,1.6439,1.6444,892000000.0
2008-07-30 09:55:00,1.6444,1.6448,1.64415,1.6443,1440600000.0
2008-07-30 10:00:00,1.64445,1.6449,1.6436,1.6439,1208700000.0
2008-07-30 10:05:00,1.644,1.64455,1.6435,1.6445,941200000.0
2008-07-30 10:10:00,1.6445,1.6458,1.64415,1.6458,1613499999.0
2008-07-30 10:15:00,1.6458,1.6459,1.6451,1.6454,1348400000.0
2008-07-30 10:20:00,1.6454,1.646,1.6453,1.6455,1321100000.0
2008-07-30 10:25:00,1.6455,1.64605,1.6452,1.64575,1481400000.0
2008-07-30 10:30:00,1.6457,1.6462,1.6456,1.64595,1471200000.0
2008-07-30 10:35:00,1.64595,1.6464,1.6457,1.646,1304500000.0
2008-07-30 10:40:00,1.646,1.6461,1.64555,1.64575,1331600000.0
2008-07-30 10:45:00,1.64575,1.64595,1.6454,1.6456,1372100000.0
2008-07-30 10:50:00,1.6456,1.646,1.6453,1.6456,1206300000.0
2008-07-30 10:55:00,1.6456,1.6457,1.6449,1.6451,1173400000.0
2008-07-30 11:00:00,1.6451,1.6456,1.6445,1.6453,1888300000.0
2008-07-30 11:05:00,1.6453,1.6459,1.6453,1.6457,1571200000.0
2008-07-30 11:10:00,1.6457,1.6473,1.6457,1.6473,1056700000.0
2008-07-30 11:15:00,1.6471,1.6476,1.6468,1.6474,1354500000.0
2008-07-30 11:20:00,1.6474,1.6474,1.6466,1.6467,1457300000.0
2008-07-30 11:25:00,1.6466,1.6472,1.6465,1.6465,1018200000.0
2008-07-30 11:30:00,1.6465,1.6471,1.6464,1.6468,1162900000.0
2008-07-30 11:35:00,1.6468,1.64775,1.6468,1.6471,1682200000.0
2008-07-30 11:40:00,1.6471,1.6482,1.647,1.6479,1613500000.0
2008-07-30 11:45:00,1.6479,1.6479,1.6463,1.64675,1850700000.0
2008-07-30 11:50:00,1.64665,1.6471,1.6464,1.6465,867800000.0
2008-07-30 11:55:00,1.6465,1.6473,1.6463,1.6467,1509800000.0
2008-07-30 12:00:00,1.6466,1.6468,1.64605,1.6465,1188400000.0
2008-07-30 12:05:00,1.6465,1.64705,1.6463,1.6469,966300000.0
2008-07-30 12:10:00,1.6469,1.6472,1.6468,1.6472,705900000.0
2008-07-30 12:15:00,1.6472,1.6473,1.6468,1.647,1210900000.0
2008-07-30 12:20:00,1.6471,1.6474,1.6463,1.6463,1844300000.0
2008-07-30 12:25:00,1.6463,1.6469,1.6456,1.6456,1649700000.0
2008-07-30 12:30:00,1.6456,1.6463,1.6454,1.6461,948200000.0
2008-07-30 12:35:00,1.6461,1.6464,1.6445,1.64475,1698400000.0
2008-07-30 12:40:00,1.6447,1.6456,1.6445,1.64495,1216600000.0
2008-07-30 12:45:00,1.64495,1.6452,1.6444,1.6446,1219900000.0
2008-07-30 12:50:00,1.6447,1.64525,1.6443,1.64525,1281400000.0
2008-07-30 12:55:00,1.64525,1.64555,1.6446,1.64555,1463000000.0
2008-07-30 13:00:00,1.6455,1.6455,1.64465,1.6447,1636900000.0
2008-07-30 13:05:00,1.6447,1.6453,1.6441,1.64505,1462900000.0
2008-07-30 13:10:00,1.645,1.6453,1.6443,1.6449,1246200000.0
2008-07-30 13:15:00,1.6449,1.6451,1.6441,1.6448,1118600000.0
2008-07-30 13:20:00,1.6448,1.6456,1.6446,1.6454,646300000.0
2008-07-30 13:25:00,1.64555,1.6457,1.6453,1.64565,1193400000.0
2008-07-30 13:30:00,1.64565,1.64625,1.6456,1.6461,1412000000.0
2008-07-30 13:35:00,1.6461,1.64655,1.6459,1.6459,1208700000.0
2008-07-30 13:40:00,1.6459,1.6462,1.6456,1.6456,1267100000.0
2008-07-30 13:45:00,1.6456,1.646,1.6455,1.6456,804900000.0
2008-07-30 13:50:00,1.6456,1.6463,1.6452,1.646,1503400000.0
2008-07-30 13:55:00,1.6461,1.6472,1.6461,1.647,1200400000.0
2008-07-30 14:00:00,1.647,1.6471,1.6466,1.647,1277700000.0
2008-07-30 14:05:00,1.647,1.6472,1.6467,1.6471,1224300000.0
2008-07-30 14:10:00,1.6471,1.6473,1.6454,1.6454,1907300000.0
2008-07-30 14:15:00,1.6455,1.647,1.645,1.6457,1833700000.0
2008-07-30 14:20:00,1.6457,1.6479,1.6457,1.6466,2717200000.0
2008-07-30 14:25:00,1.6465,1.6466,1.6457,1.6461,2824300000.0
2008-07-30 14:30:00,1.6461,1.648,1.6457,1.6467,2917800000.0
2008-07-30 14:35:00,1.6467,1.64795,1.6463,1.6475,2837800000.0
2008-07-30 14:40:00,1.6475,1.64815,1.6473,1.64775,1984900000.0
2008-07-30 14:45:00,1.6477,1.64835,1.6473,1.6477,2999700000.0
2008-07-30 14:50:00,1.6478,1.6479,1.6463,1.6463,2664300000.0
2008-07-30 14:55:00,1.6463,1.6466,1.6457,1.6458,2030400001.0
2008-07-30 15:00:00,1.6458,1.6462,1.6446,1.6452,1972400000.0
2008-07-30 15:05:00,1.6452,1.6462,1.6446,1.6455,2455000000.0
2008-07-30 15:10:00,1.6455,1.6485,1.6454,1.6482,2574300001.0
2008-07-30 15:15:00,1.6482,1.6484,1.6469,1.6479,1977700000.0
2008-07-30 15:20:00,1.6478,1.6479,1.6471,1.6471,1929900000.0
2008-07-30 15:25:00,1.6472,1.64735,1.6461,1.6465,2237800000.0
2008-07-30 15:30:00,1.6466,1.6491,1.6459,1.6483,2368500000.0
2008-07-30 15:35:00,1.6483,1.64915,1.6481,1.6488,3068900000.0
2008-07-30 15:40:00,1.6488,1.6494,1.64855,1.6489,2514600000.0
2008-07-30 15:45:00,1.6488,1.6493,1.6482,1.64835,2677599999.0
2008-07-30 15:50:00,1.6483,1.64935,1.6482,1.6488,2980300000.0
2008-07-30 15:55:00,1.6487,1.6494,1.6485,1.64935,3237900000.0
2008-07-30 16:00:00,1.6493,1.6499,1.6486,1.649,3430100000.0
2008-07-30 16:05:00,1.649,1.6495,1.6483,1.6484,2409100000.0
2008-07-30 16:10:00,1.64845,1.6495,1.64825,1.6492,3355000000.0
2008-07-30 16:15:00,1.6492,1.6499,1.6491,1.6492,1558400000.0
2008-07-30 16:20:00,1.6492,1.6495,1.6487,1.64915,1497200000.0
2008-07-30 16:25:00,1.64915,1.65085,1.64905,1.65025,2016200000.0
2008-07-30 16:30:00,1.65025,1.6511,1.6495,1.6506,2386600000.0
2008-07-30 16:35:00,1.6506,1.6509,1.6493,1.6495,2607500000.0
2008-07-30 16:40:00,1.6495,1.65,1.6485,1.6488,2726000000.0
2008-07-30 16:45:00,1.64885,1.6496,1.6484,1.64915,2629700000.0
2008-07-30 16:50:00,1.649,1.6511,1.6488,1.6495,2935200000.0
2008-07-30 16:55:00,1.6495,1.65,1.6484,1.649,2460400000.0
2008-07-30 17:00:00,1.6492,1.6509,1.6488,1.65035,2532000000.0
2008-07-30 17:05:00,1.65035,1.65055,1.6498,1.6504,1860800000.0
2008-07-30 17:10:00,1.6504,1.6511,1.65025,1.65035,1285600000.0
2008-07-30 17:15:00,1.65025,1.6507,1.6499,1.6499,2801700001.0
2008-07-30 17:20:00,1.6499,1.6504,1.6496,1.6503,1691400000.0
2008-07-30 17:25:00,1.6503,1.6506,1.64955,1.65015,2148100000.0
2008-07-30 17:30:00,1.65,1.65035,1.6493,1.6497,1603700000.0
2008-07-30 17:35:00,1.6497,1.64975,1.64895,1.6494,1721500000.0
2008-07-30 17:40:00,1.6494,1.6496,1.6481,1.64875,1440300000.0
2008-07-30 17:45:00,1.6486,1.6491,1.6485,1.6488,574300000.0
2008-07-30 17:50:00,1.6488,1.6496,1.6487,1.6495,706100000.0
2008-07-30 17:55:00,1.6496,1.6498,1.6487,1.6493,427200000.0
2008-07-30 18:00:00,1.6491,1.6498,1.6489,1.6498,539100000.0
2008-07-30 18:05:00,1.6498,1.6505,1.6495,1.6499,713400000.0
2008-07-30 18:10:00,1.6498,1.6502,1.6497,1.65,645600000.0
2008-07-30 18:15:00,1.6501,1.6508,1.65,1.6505,661400000.0
2008-07-30 18:20:00,1.6507,1.6514,1.6504,1.6512,347700000.0
2008-07-30 18:25:00,1.6511,1.6517,1.6508,1.6512,629200000.0
2008-07-30 18:30:00,1.6512,1.65165,1.651,1.6512,612800000.0
2008-07-30 18:35:00,1.6514,1.6515,1.6507,1.651,509900000.0
2008-07-30 18:40:00,1.651,1.6515,1.6506,1.6509,445700000.0
2008-07-30 18:45:00,1.6509,1.6515,1.6501,1.6509,1047600000.0
2008-07-30 18:50:00,1.6509,1.65195,1.6509,1.6513,1007100000.0
2008-07-30 18:55:00,1.65125,1.6523,1.651,1.65195,1070200000.0
2008-07-30 19:00:00,1.65195,1.65245,1.6514,1.6517,517400000.0
2008-07-30 19:05:00,1.6517,1.6528,1.6509,1.652,749099999.0
2008-07-30 19:10:00,1.652,1.6524,1.65095,1.651,623400000.0
2008-07-30 19:15:00,1.651,1.6521,1.6509,1.65195,676800000.0
2008-07-30 19:20:00,1.652,1.65215,1.65145,1.6521,465300000.0
2008-07-30 19:25:00,1.652,1.6526,1.6519,1.6522,494800000.0
2008-07-30 19:30:00,1.65235,1.6528,1.6519,1.6521,315400000.0
2008-07-30 19:35:00,1.6521,1.6525,1.6515,1.6518,1098900000.0
2008-07-30 19:40:00,1.6518,1.6522,1.6515,1.65165,545500000.0
2008-07-30 19:45:00,1.6516,1.6527,1.6516,1.6521,383900000.0
2008-07-30 19:50:00,1.6521,1.6529,1.65195,1.6523,495800000.0
2008-07-30 19:55:00,1.6524,1.6527,1.6516,1.6517,478300000.0
2008-07-30 20:00:00,1.6518,1.65185,1.6503,1.6503,622900000.0
2008-07-30 20:05:00,1.6504,1.6509,1.6502,1.6509,366400000.0
2008-07-30 20:10:00,1.6509,1.6509,1.6498,1.6499,273300000.0
2008-07-30 20:15:00,1.6498,1.6502,1.6486,1.6493,604700000.0
2008-07-30 20:20:00,1.6493,1.6498,1.6489,1.6491,457700000.0
2008-07-30 20:25:00,1.6492,1.65,1.649,1.6497,453300000.0
2008-07-30 20:30:00,1.6497,1.6509,1.6497,1.65065,465600000.0
2008-07-30 20:35:00,1.6507,1.6511,1.6505,1.6509,300400000.0
2008-07-30 20:40:00,1.6509,1.6512,1.6504,1.6506,404100000.0
2008-07-30 20:45:00,1.65075,1.6513,1.6506,1.6511,248600000.0
2008-07-30 20:50:00,1.6513,1.6514,1.6505,1.6506,239500000.0
2008-07-30 20:55:00,1.6506,1.6511,1.6502,1.6503,383600000.0
2008-07-30 21:00:00,1.6504,1.65105,1.6501,1.651,270900000.0
2008-07-30 21:05:00,1.651,1.651,1.6498,1.6501,347900000.0
2008-07-30 21:10:00,1.65,1.65045,1.6493,1.65045,549800000.0
2008-07-30 21:15:00,1.65045,1.65045,1.6498,1.6499,173100000.0
2008-07-30 21:20:00,1.6498,1.6503,1.6497,1.6502,359100000.0
2008-07-30 21:25:00,1.6501,1.6503,1.6493,1.65,336800000.0
2008-07-30 21:30:00,1.65,1.6502,1.6493,1.64945,183500000.0
2008-07-30 21:35:00,1.6495,1.64985,1.6489,1.6495,271700000.0
2008-07-30 21:40:00,1.64945,1.64955,1.64915,1.64915,100100000.0
2008-07-30 21:45:00,1.6492,1.64935,1.6489,1.649,185700000.0
2008-07-30 21:50:00,1.6491,1.6496,1.6491,1.6494,381300000.0
2008-07-30 21:55:00,1.6495,1.65115,1.6495,1.6508,193100000.0
2008-07-30 22:00:00,1.6508,1.65115,1.65,1.6505,193500000.0
2008-07-30 22:05:00,1.6505,1.65145,1.6504,1.6511,163600000.0
2008-07-30 22:10:00,1.651,1.6511,1.6507,1.6511,54900000.0
2008-07-30 22:15:00,1.6512,1.6513,1.6507,1.6508,123800000.0
2008-07-30 22:20:00,1.6509,1.6514,1.6508,1.65095,111100000.0
2008-07-30 22:25:00,1.65095,1.65145,1.6508,1.6508,95100000.0
2008-07-30 22:30:00,1.6508,1.6511,1.6502,1.6502,169100000.0
2008-07-30 22:35:00,1.6503,1.6503,1.6495,1.6497,127200000.0
2008-07-30 22:40:00,1.6496,1.6499,1.6496,1.6499,61900000.0
2008-07-30 22:45:00,1.6499,1.6501,1.64935,1.6497,196300000.0
2008-07-30 22:50:00,1.6497,1.6505,1.6493,1.6503,192500000.0
2008-07-30 22:55:00,1.65025,1.6503,1.6491,1.6493,257700000.0
2008-07-30 23:00:00,1.6489,1.64975,1.6486,1.6488,46600000.0
2008-07-30 23:05:00,1.6489,1.65,1.6488,1.6497,60600000.0
2008-07-30 23:10:00,1.6497,1.6499,1.6493,1.6495,58300000.0
2008-07-30 23:15:00,1.6495,1.6497,1.6494,1.6494,52100000.0
2008-07-30 23:20:00,1.6494,1.6494,1.6488,1.6494,362800000.0
2008-07-30 23:25:00,1.6493,1.6494,1.6491,1.6491,95300000.0
2008-07-30 23:30:00,1.6491,1.64925,1.6489,1.64905,270700000.0
2008-07-30 23:35:00,1.6489,1.6495,1.6489,1.6492,257200000.0
2008-07-30 23:40:00,1.6491,1.6496,1.6491,1.6493,240400000.0
2008-07-30 23:45:00,1.6495,1.6495,1.6487,1.6489,42700000.0
2008-07-30 23:50:00,1.649,1.6492,1.6488,1.6488,84600000.0
2008-07-30 23:55:00,1.6488,1.6492,1.6488,1.6489,81500000.0
2008-07-31 00:00:00,1.6491,1.6496,1.649,1.6493,219500000.0
2008-07-31 00:05:00,1.6493,1.6493,1.6487,1.6487,69100000.0
2008-07-31 00:10:00,1.6487,1.6488,1.6487,1.6487,72900000.0
2008-07-31 00:15:00,1.6487,1.6489,1.6483,1.6485,213000000.0
2008-07-31 00:20:00,1.6486,1.6489,1.6485,1.6485,201700000.0
2008-07-31 00:25:00,1.6487,1.6492,1.6484,1.6492,111100000.0
2008-07-31 00:30:00,1.6492,1.6499,1.6492,1.6499,200100000.0
2008-07-31 00:35:00,1.65,1.65,1.6499,1.6499,102200000.0
2008-07-31 00:40:00,1.6499,1.65,1.6497,1.6499,90500000.0
2008-07-31 00:45:00,1.6499,1.6499,1.6497,1.6498,69100000.0
2008-07-31 00:50:00,1.6498,1.6499,1.6497,1.6497,44200000.0
2008-07-31 00:55:00,1.6497,1.6508,1.6497,1.65005,496200000.0
2008-07-31 01:00:00,1.65005,1.65045,1.65,1.6503,234600000.0
2008-07-31 01:05:00,1.65025,1.6507,1.65015,1.6506,191800000.0
2008-07-31 01:10:00,1.6506,1.6512,1.6505,1.6507,408600000.0
2008-07-31 01:15:00,1.6508,1.6517,1.6508,1.6511,504800000.0
2008-07-31 01:20:00,1.651,1.651,1.64995,1.6502,342000000.0
2008-07-31 01:25:00,1.6502,1.6504,1.6498,1.6503,240400000.0
2008-07-31 01:30:00,1.6503,1.6506,1.6501,1.6506,207700000.0
2008-07-31 01:35:00,1.6506,1.6508,1.64935,1.6496,368800000.0
2008-07-31 01:40:00,1.6496,1.65,1.6496,1.6497,344600000.0
2008-07-31 01:45:00,1.6497,1.65,1.6492,1.6497,597600000.0
2008-07-31 01:50:00,1.6497,1.6499,1.6495,1.6498,327900000.0
2008-07-31 01:55:00,1.6498,1.65025,1.6493,1.6501,618300000.0
2008-07-31 02:00:00,1.6501,1.6504,1.6492,1.6494,1163900000.0
2008-07-31 02:05:00,1.6494,1.6499,1.6492,1.6499,321500000.0
2008-07-31 02:10:00,1.6498,1.6498,1.6488,1.649,393900000.0
2008-07-31 02:15:00,1.6489,1.6495,1.6488,1.649,405800000.0
2008-07-31 02:20:00,1.649,1.6494,1.649,1.6492,303400000.0
2008-07-31 02:25:00,1.6493,1.64945,1.6491,1.6493,353500000.0
2008-07-31 02:30:00,1.6493,1.65005,1.6492,1.6498,314500000.0
2008-07-31 02:35:00,1.6498,1.6506,1.6498,1.6503,319500000.0
2008-07-31 02:40:00,1.65025,1.6504,1.6502,1.6503,120200000.0
2008-07-31 02:45:00,1.6503,1.6505,1.64995,1.6503,243000000.0
2008-07-31 02:50:00,1.6503,1.6511,1.6503,1.65075,357800000.0
2008-07-31 02:55:00,1.6508,1.6508,1.6501,1.65025,543300000.0
2008-07-31 03:00:00,1.65025,1.6509,1.65025,1.6508,284000000.0
2008-07-31 03:05:00,1.6508,1.6516,1.6507,1.651,424700000.0
2008-07-31 03:10:00,1.6509,1.651,1.6503,1.6505,263800000.0
2008-07-31 03:15:00,1.6505,1.6507,1.6498,1.6501,233900000.0
2008-07-31 03:20:00,1.6501,1.6501,1.6488,1.6494,463600000.0
2008-07-31 03:25:00,1.6494,1.6498,1.6476,1.6476,308200000.0
2008-07-31 03:30:00,1.64795,1.6539,1.64795,1.6516,2113200000.0
2008-07-31 03:35:00,1.6517,1.653,1.6513,1.6515,995300000.0
2008-07-31 03:40:00,1.6515,1.6518,1.65135,1.6514,380100000.0
2008-07-31 03:45:00,1.6514,1.6515,1.6507,1.651,517300000.0
2008-07-31 03:50:00,1.6511,1.6511,1.65055,1.6508,342000000.0
2008-07-31 03:55:00,1.651,1.6512,1.6507,1.6509,614900000.0
2008-07-31 04:00:00,1.6509,1.6509,1.6502,1.6509,310100000.0
2008-07-31 04:05:00,1.651,1.6512,1.6507,1.6508,261800000.0
2008-07-31 04:10:00,1.6508,1.6511,1.6505,1.6509,260800000.0
2008-07-31 04:15:00,1.651,1.6512,1.6506,1.651,296000000.0
2008-07-31 04:20:00,1.651,1.65115,1.6504,1.6504,599400000.0
2008-07-31 04:25:00,1.6504,1.6507,1.6495,1.6496,551600000.0
2008-07-31 04:30:00,1.6496,1.65,1.6487,1.6496,778700000.0
2008-07-31 04:35:00,1.6496,1.6498,1.64895,1.6494,611700000.0
2008-07-31 04:40:00,1.6494,1.6498,1.6493,1.6496,448900000.0
2008-07-31 04:45:00,1.6496,1.6502,1.6495,1.64965,411900000.0
2008-07-31 04:50:00,1.64965,1.6498,1.6493,1.6498,346400000.0
2008-07-31 04:55:00,1.6498,1.6501,1.6495,1.65,262900000.0
2008-07-31 05:00:00,1.6499,1.6501,1.6497,1.6497,739500000.0
2008-07-31 05:05:00,1.6497,1.65,1.64895,1.6493,489400000.0
2008-07-31 05:10:00,1.6494,1.6503,1.6494,1.6502,485500000.0
2008-07-31 05:15:00,1.6503,1.6505,1.65005,1.6502,291000000.0
2008-07-31 05:20:00,1.6502,1.6504,1.6501,1.6504,219900000.0
2008-07-31 05:25:00,1.6504,1.6511,1.6504,1.651,144500000.0
2008-07-31 05:30:00,1.651,1.651,1.6505,1.6506,121600000.0
2008-07-31 05:35:00,1.6506,1.6508,1.6503,1.6507,411000000.0
2008-07-31 05:40:00,1.6507,1.6508,1.6504,1.6504,368000000.0
2008-07-31 05:45:00,1.6505,1.6508,1.6499,1.6504,438500000.0
2008-07-31 05:50:00,1.6504,1.6509,1.6501,1.6507,349700000.0
2008-07-31 05:55:00,1.6509,1.6511,1.64995,1.6501,428300000.0
2008-07-31 06:00:00,1.6502,1.6504,1.6501,1.6504,131600000.0
2008-07-31 06:05:00,1.6504,1.6505,1.64985,1.6501,264300000.0
2008-07-31 06:10:00,1.6501,1.6506,1.6501,1.6505,241700000.0
2008-07-31 06:15:00,1.65045,1.6508,1.6497,1.6501,798600000.0
2008-07-31 06:20:00,1.6503,1.6512,1.6503,1.651,306800000.0
2008-07-31 06:25:00,1.651,1.6512,1.6499,1.64995,404000000.0
2008-07-31 06:30:00,1.6499,1.6503,1.6495,1.6503,482100000.0
2008-07-31 06:35:00,1.6503,1.6508,1.6498,1.6498,259200000.0
2008-07-31 06:40:00,1.6498,1.6508,1.6497,1.6505,404900000.0
2008-07-31 06:45:00,1.6505,1.6511,1.6504,1.6508,314100000.0
2008-07-31 06:50:00,1.651,1.6511,1.6504,1.6505,467600000.0
2008-07-31 06:55:00,1.6505,1.6514,1.6504,1.6508,559900000.0
2008-07-31 07:00:00,1.6507,1.6511,1.6505,1.6508,633800000.0
2008-07-31 07:05:00,1.6508,1.6515,1.6502,1.65045,1095700000.0
2008-07-31 07:10:00,1.6505,1.65095,1.6503,1.6509,781200000.0
2008-07-31 07:15:00,1.65085,1.65155,1.6508,1.6512,533700000.0
2008-07-31 07:20:00,1.6512,1.6518,1.6511,1.6512,217100000.0
2008-07-31 07:25:00,1.6511,1.6512,1.6504,1.6504,136800000.0
2008-07-31 07:30:00,1.6504,1.6508,1.6502,1.6507,373600000.0
2008-07-31 07:35:00,1.6507,1.6516,1.6507,1.6512,555000000.0
2008-07-31 07:40:00,1.6512,1.6513,1.6507,1.6508,277700000.0
2008-07-31 07:45:00,1.6508,1.6513,1.6507,1.6512,222600000.0
2008-07-31 07:50:00,1.6512,1.6523,1.6512,1.652,779000000.0
2008-07-31 07:55:00,1.652,1.653,1.652,1.653,720300000.0
2008-07-31 08:00:00,1.6529,1.6529,1.6521,1.65225,709700000.0
2008-07-31 08:05:00,1.6523,1.6528,1.6518,1.6522,857900000.0
2008-07-31 08:10:00,1.6522,1.6526,1.6518,1.6518,764900000.0
2008-07-31 08:15:00,1.6519,1.6526,1.6518,1.65225,1819600000.0
2008-07-31 08:20:00,1.65225,1.65275,1.6522,1.65275,883000000.0
2008-07-31 08:25:00,1.65275,1.6535,1.6525,1.6534,1377300000.0
2008-07-31 08:30:00,1.6534,1.65375,1.6522,1.6526,1985200000.0
2008-07-31 08:35:00,1.6526,1.6531,1.6521,1.6526,1641100000.0
2008-07-31 08:40:00,1.6526,1.6529,1.6515,1.6518,1587000000.0
2008-07-31 08:45:00,1.6517,1.6528,1.6516,1.6524,1201500000.0
2008-07-31 08:50:00,1.6524,1.6537,1.6523,1.6533,1701000000.0
2008-07-31 08:55:00,1.6533,1.654,1.65265,1.6537,1520900000.0
2008-07-31 09:00:00,1.65375,1.6542,1.6516,1.6522,2640099995.0
2008-07-31 09:05:00,1.6522,1.6529,1.6521,1.6528,763900000.0
2008-07-31 09:10:00,1.6528,1.6532,1.6525,1.6526,1213500000.0
2008-07-31 09:15:00,1.6526,1.6529,1.6519,1.6527,704200000.0
2008-07-31 09:20:00,1.6525,1.6533,1.6524,1.6524,1039599995.0
2008-07-31 09:25:00,1.6524,1.6524,1.6516,1.6518,871600000.0
2008-07-31 09:30:00,1.6518,1.6527,1.6516,1.6519,1248400000.0
2008-07-31 09:35:00,1.6519,1.6521,1.6512,1.6513,683500000.0
2008-07-31 09:40:00,1.6514,1.65195,1.6512,1.6519,843900000.0
2008-07-31 09:45:00,1.6519,1.6526,1.6514,1.6521,608700000.0
2008-07-31 09:50:00,1.6521,1.6521,1.6506,1.6511,1102300000.0
2008-07-31 09:55:00,1.6511,1.65135,1.6504,1.6506,733600000.0
2008-07-31 10:00:00,1.6506,1.6509,1.65,1.65075,535000000.0
2008-07-31 10:05:00,1.65075,1.65115,1.6505,1.6508,443000000.0
2008-07-31 10:10:00,1.6508,1.6512,1.6505,1.6509,529000000.0
2008-07-31 10:15:00,1.6509,1.6513,1.6505,1.6505,386900000.0
2008-07-31 10:20:00,1.6506,1.65095,1.6505,1.6506,616800000.0
2008-07-31 10:25:00,1.6506,1.651,1.6503,1.6506,862400000.0
2008-07-31 10:30:00,1.6506,1.6512,1.65045,1.6507,924600000.0
2008-07-31 10:35:00,1.6507,1.6511,1.6505,1.6509,391700000.0
2008-07-31 10:40:00,1.6509,1.6512,1.6503,1.6505,1016200000.0
2008-07-31 10:45:00,1.6505,1.651,1.6503,1.6504,554300000.0
2008-07-31 10:50:00,1.6506,1.6507,1.65,1.6501,661600000.0
2008-07-31 10:55:00,1.6501,1.6508,1.65,1.65,957400000.0
2008-07-31 11:00:00,1.6499,1.6506,1.6498,1.6504,1034600000.0
2008-07-31 11:05:00,1.6504,1.6505,1.6502,1.6503,712100000.0
2008-07-31 11:10:00,1.6503,1.6503,1.6492,1.65,1696800000.0
2008-07-31 11:15:00,1.65,1.6501,1.6491,1.6497,1193000000.0
2008-07-31 11:20:00,1.6496,1.6505,1.6495,1.6499,915500000.0
2008-07-31 11:25:00,1.6499,1.6506,1.6499,1.6502,947700000.0
2008-07-31 11:30:00,1.6502,1.65165,1.65,1.6515,1246600000.0
2008-07-31 11:35:00,1.65145,1.6519,1.6512,1.65145,1834100000.0
2008-07-31 11:40:00,1.6515,1.652,1.6514,1.6519,867700000.0
2008-07-31 11:45:00,1.6518,1.6522,1.6515,1.6516,939500000.0
2008-07-31 11:50:00,1.6516,1.6522,1.6514,1.652,1085300000.0
2008-07-31 11:55:00,1.6521,1.6524,1.6517,1.6518,821700000.0
2008-07-31 12:00:00,1.65185,1.6526,1.6516,1.6522,990300000.0
2008-07-31 12:05:00,1.65205,1.65265,1.6516,1.6525,1475100000.0
2008-07-31 12:10:00,1.6523,1.6528,1.652,1.6527,1383900000.0
2008-07-31 12:15:00,1.6527,1.6528,1.6524,1.6527,661400000.0
2008-07-31 12:20:00,1.65265,1.65325,1.65245,1.65245,1255200000.0
2008-07-31 12:25:00,1.6524,1.6535,1.6524,1.6534,1106499999.0
2008-07-31 12:30:00,1.6534,1.6534,1.6527,1.6532,1306400000.0
2008-07-31 12:35:00,1.6532,1.65325,1.6522,1.6528,1478100000.0
2008-07-31 12:40:00,1.6528,1.6528,1.6523,1.6525,1007400000.0
2008-07-31 12:45:00,1.6525,1.65265,1.6518,1.6522,810900000.0
2008-07-31 12:50:00,1.6522,1.6532,1.652,1.65305,1150600000.0
2008-07-31 12:55:00,1.65305,1.65365,1.65285,1.65365,1234600000.0
2008-07-31 13:00:00,1.6535,1.6538,1.6529,1.6533,1239100000.0
2008-07-31 13:05:00,1.6533,1.6533,1.6527,1.65285,903700000.0
2008-07-31 13:10:00,1.6527,1.653,1.6524,1.6528,1038000000.0
2008-07-31 13:15:00,1.6528,1.65335,1.65235,1.6528,1231700000.0
2008-07-31 13:20:00,1.6528,1.6537,1.6527,1.6529,1163700000.0
2008-07-31 13:25:00,1.6529,1.6533,1.6525,1.6526,835500000.0
2008-07-31 13:30:00,1.6526,1.6532,1.6524,1.653,937500000.0
2008-07-31 13:35:00,1.653,1.6539,1.6528,1.6534,831700000.0
2008-07-31 13:40:00,1.6534,1.6539,1.6531,1.6532,850900000.0
2008-07-31 13:45:00,1.6531,1.6537,1.6531,1.6534,832600000.0
2008-07-31 13:50:00,1.6533,1.6535,1.6531,1.6533,414300000.0
2008-07-31 13:55:00,1.6533,1.6536,1.6529,1.6536,983700000.0
2008-07-31 14:00:00,1.6535,1.6536,1.6529,1.6534,808300000.0
2008-07-31 14:05:00,1.6534,1.6549,1.6533,1.6547,861000000.0
2008-07-31 14:10:00,1.6547,1.6548,1.654,1.6543,1362300000.0
2008-07-31 14:15:00,1.6542,1.6549,1.6542,1.6549,2022800001.0
2008-07-31 14:20:00,1.6549,1.6551,1.6544,1.6545,1540300000.0
2008-07-31 14:25:00,1.6545,1.6548,1.6525,1.6527,1370400000.0
2008-07-31 14:30:00,1.6529,1.6569,1.6529,1.6547,2116300000.0
2008-07-31 14:35:00,1.6547,1.6561,1.654,1.65495,2670200003.0
2008-07-31 14:40:00,1.65495,1.6562,1.6548,1.6557,2083100000.0
2008-07-31 14:45:00,1.6557,1.6565,1.6549,1.6563,2402200000.0
2008-07-31 14:50:00,1.6563,1.6568,1.6559,1.6564,1751500000.0
2008-07-31 14:55:00,1.6564,1.6568,1.65575,1.6559,2182300000.0
2008-07-31 15:00:00,1.6559,1.65695,1.6557,1.6559,1947500000.0
2008-07-31 15:05:00,1.6559,1.6569,1.6557,1.65645,2018300000.0
2008-07-31 15:10:00,1.65645,1.6573,1.6564,1.6566,1897600000.0
2008-07-31 15:15:00,1.6566,1.6572,1.6559,1.656,1675900000.0
2008-07-31 15:20:00,1.656,1.6579,1.6559,1.6576,1390200000.0
2008-07-31 15:25:00,1.65755,1.6578,1.657,1.6572,1142500000.0
2008-07-31 15:30:00,1.6573,1.6573,1.6561,1.6567,1786000000.0
2008-07-31 15:35:00,1.6567,1.65705,1.655,1.6553,2835500001.0
2008-07-31 15:40:00,1.6553,1.6562,1.6551,1.6556,1118300000.0
2008-07-31 15:45:00,1.6555,1.6564,1.655,1.6555,1515900000.0
2008-07-31 15:50:00,1.6555,1.65585,1.655,1.6553,2725800000.0
2008-07-31 15:55:00,1.65535,1.6562,1.6551,1.6559,3111700000.0
2008-07-31 16:00:00,1.6561,1.657,1.6558,1.65615,2985600000.0
2008-07-31 16:05:00,1.65615,1.65655,1.6555,1.6561,2552300000.0
2008-07-31 16:10:00,1.6561,1.6569,1.6559,1.6564,1983500000.0
2008-07-31 16:15:00,1.6564,1.65675,1.6554,1.6555,2712100000.0
2008-07-31 16:20:00,1.6556,1.65705,1.6552,1.6568,1905200000.0
2008-07-31 16:25:00,1.6568,1.6574,1.6565,1.6574,2299800000.0
2008-07-31 16:30:00,1.6574,1.6589,1.6572,1.6587,2312400000.0
2008-07-31 16:35:00,1.65875,1.65965,1.6584,1.6592,2841300000.0
2008-07-31 16:40:00,1.65925,1.6609,1.65895,1.6608,1995000000.0
2008-07-31 16:45:00,1.6609,1.6611,1.66,1.66055,2515700000.0
2008-07-31 16:50:00,1.66055,1.66055,1.6582,1.6587,2626200000.0
2008-07-31 16:55:00,1.6586,1.6591,1.6576,1.6585,2348900000.0
2008-07-31 17:00:00,1.6586,1.6586,1.65585,1.6566,2306099999.0
2008-07-31 17:05:00,1.6566,1.657,1.65575,1.6564,1749500000.0
2008-07-31 17:10:00,1.6565,1.6567,1.6557,1.6558,1874300000.0
2008-07-31 17:15:00,1.6558,1.6563,1.6556,1.6556,764000000.0
2008-07-31 17:20:00,1.6557,1.656,1.6545,1.6549,1582100000.0
2008-07-31 17:25:00,1.6548,1.6558,1.6548,1.65575,1109300000.0
2008-07-31 17:30:00,1.65575,1.6568,1.6555,1.6561,1365800000.0
2008-07-31 17:35:00,1.6562,1.65685,1.6557,1.6562,1082200000.0
2008-07-31 17:40:00,1.6563,1.6564,1.6552,1.6554,885900000.0
2008-07-31 17:45:00,1.6554,1.65555,1.6543,1.6554,1018900000.0
2008-07-31 17:50:00,1.6554,1.6556,1.6546,1.6551,1004700000.0
2008-07-31 17:55:00,1.65505,1.6559,1.65435,1.6559,1157900000.0
2008-07-31 18:00:00,1.6559,1.6572,1.6555,1.65565,990000000.0
2008-07-31 18:05:00,1.65565,1.6562,1.6549,1.65505,589300000.0
2008-07-31 18:10:00,1.65505,1.6569,1.655,1.6566,486000000.0
2008-07-31 18:15:00,1.6566,1.6573,1.656,1.656,449200000.0
2008-07-31 18:20:00,1.6561,1.6569,1.6557,1.6558,512400000.0
2008-07-31 18:25:00,1.6558,1.65645,1.6554,1.6564,248500000.0
2008-07-31 18:30:00,1.65635,1.6567,1.6561,1.6562,236300000.0
2008-07-31 18:35:00,1.6561,1.6568,1.6557,1.6565,248900000.0
2008-07-31 18:40:00,1.6565,1.6572,1.6561,1.6563,431900000.0
2008-07-31 18:45:00,1.6563,1.6567,1.6561,1.6564,207900000.0
2008-07-31 18:50:00,1.6564,1.6568,1.6564,1.6566,134500000.0
2008-07-31 18:55:00,1.6566,1.6571,1.6556,1.6558,284300000.0
2008-07-31 19:00:00,1.6557,1.656,1.6554,1.6555,317500000.0
2008-07-31 19:05:00,1.6555,1.6564,1.655,1.6559,265800000.0
2008-07-31 19:10:00,1.6559,1.6566,1.6558,1.6561,209100000.0
2008-07-31 19:15:00,1.6561,1.6571,1.656,1.6568,208600000.0
2008-07-31 19:20:00,1.6568,1.6583,1.6568,1.6583,225800000.0
2008-07-31 19:25:00,1.6583,1.6586,1.658,1.6581,245200000.0
2008-07-31 19:30:00,1.6581,1.6582,1.6573,1.65745,236200000.0
2008-07-31 19:35:00,1.65755,1.6579,1.6574,1.6576,223500000.0
2008-07-31 19:40:00,1.6576,1.65825,1.6574,1.6578,288400000.0
2008-07-31 19:45:00,1.6578,1.6579,1.6574,1.6576,284200000.0
2008-07-31 19:50:00,1.6576,1.6577,1.6573,1.6573,82100000.0
2008-07-31 19:55:00,1.6573,1.6577,1.6573,1.6577,372900000.0
2008-07-31 20:00:00,1.6577,1.6579,1.6575,1.6578,299300000.0
2008-07-31 20:05:00,1.6579,1.6581,1.6573,1.6574,235400000.0
2008-07-31 20:10:00,1.6573,1.65745,1.6569,1.6573,223000000.0
2008-07-31 20:15:00,1.65735,1.65735,1.6563,1.6568,519600000.0
2008-07-31 20:20:00,1.6568,1.6579,1.6565,1.6572,415400000.0
2008-07-31 20:25:00,1.6571,1.6572,1.65535,1.656,697200000.0
2008-07-31 20:30:00,1.656,1.6561,1.6553,1.6557,386800000.0
2008-07-31 20:35:00,1.6557,1.6559,1.6547,1.6552,374300000.0
2008-07-31 20:40:00,1.6552,1.6553,1.6544,1.6548,193200000.0
2008-07-31 20:45:00,1.6548,1.6555,1.6548,1.6555,188800000.0
2008-07-31 20:50:00,1.6554,1.6555,1.6547,1.6547,228200000.0
2008-07-31 20:55:00,1.6547,1.6551,1.6545,1.655,212500000.0
2008-07-31 21:00:00,1.655,1.656,1.6546,1.6557,296700000.0
2008-07-31 21:05:00,1.6558,1.6561,1.6552,1.656,218300000.0
2008-07-31 21:10:00,1.6559,1.656,1.6554,1.6556,243200000.0
2008-07-31 21:15:00,1.6556,1.6561,1.6555,1.6558,201800000.0
2008-07-31 21:20:00,1.6558,1.656,1.6555,1.6558,192800000.0
2008-07-31 21:25:00,1.6558,1.6562,1.6557,1.6561,299400000.0
2008-07-31 21:30:00,1.6561,1.6562,1.6558,1.6559,267200000.0
2008-07-31 21:35:00,1.6559,1.6561,1.6557,1.6561,124400000.0
2008-07-31 21:40:00,1.6559,1.656,1.6546,1.655,511300000.0
2008-07-31 21:45:00,1.655,1.6554,1.6549,1.65525,293400000.0
2008-07-31 21:50:00,1.65525,1.6558,1.655,1.6556,179400000.0
2008-07-31 21:55:00,1.6557,1.6568,1.6557,1.6562,211900000.0
2008-07-31 22:00:00,1.6562,1.65675,1.6559,1.6564,142700000.0
2008-07-31 22:05:00,1.6564,1.6566,1.6562,1.6563,69800000.0
2008-07-31 22:10:00,1.65645,1.6569,1.6563,1.6563,107300000.0
2008-07-31 22:15:00,1.6563,1.6568,1.6562,1.6567,42300000.0
2008-07-31 22:20:00,1.6567,1.6573,1.6565,1.6565,104200000.0
2008-07-31 22:25:00,1.6566,1.6572,1.6565,1.65695,124000000.0
2008-07-31 22:30:00,1.6572,1.6572,1.6563,1.6564,127700000.0
2008-07-31 22:35:00,1.6564,1.6572,1.6564,1.657,176000000.0
2008-07-31 22:40:00,1.6573,1.6573,1.6563,1.6566,75700000.0
2008-07-31 22:45:00,1.6567,1.6567,1.6559,1.6563,125400000.0
2008-07-31 22:50:00,1.6563,1.6565,1.6561,1.6564,126100000.0
2008-07-31 22:55:00,1.6564,1.6565,1.6557,1.6557,102100000.0
2008-07-31 23:00:00,1.6556,1.6564,1.6551,1.6556,33600000.0
2008-07-31 23:05:00,1.656,1.6562,1.6555,1.6562,34800000.0
2008-07-31 23:10:00,1.6562,1.6565,1.6558,1.6562,79100000.0
2008-07-31 23:15:00,1.6561,1.6563,1.6557,1.6558,26900000.0
2008-07-31 23:20:00,1.656,1.6562,1.6556,1.6561,83500000.0
2008-07-31 23:25:00,1.6561,1.6562,1.656,1.6562,9000000.0
2008-07-31 23:30:00,1.6563,1.6569,1.6561,1.6568,118100000.0
2008-07-31 23:35:00,1.6568,1.65685,1.65615,1.6566,192200000.0
2008-07-31 23:40:00,1.6566,1.657,1.6565,1.657,87000000.0
2008-07-31 23:45:00,1.657,1.657,1.6564,1.6566,253200000.0
2008-07-31 23:50:00,1.6566,1.6569,1.6564,1.6567,114600000.0
2008-07-31 23:55:00,1.65665,1.6567,1.6565,1.6565,18400000.0
2008-08-01 00:00:00,1.6565,1.6567,1.6565,1.6565,41800000.0
2008-08-01 00:05:00,1.6565,1.6566,1.6562,1.6565,49200000.0
2008-08-01 00:10:00,1.6564,1.6566,1.6561,1.6564,46000000.0
2008-08-01 00:15:00,1.6564,1.6566,1.6563,1.6566,60200000.0
2008-08-01 00:20:00,1.6567,1.6571,1.6565,1.6567,172400000.0
2008-08-01 00:25:00,1.6567,1.6568,1.6565,1.6568,113200000.0
2008-08-01 00:30:00,1.6568,1.6568,1.6562,1.6564,72200000.0
2008-08-01 00:35:00,1.6566,1.6566,1.6557,1.6562,143500000.0
2008-08-01 00:40:00,1.6559,1.6562,1.6559,1.6562,30200000.0
2008-08-01 00:45:00,1.6562,1.6565,1.6558,1.65595,235500000.0
2008-08-01 00:50:00,1.656,1.6573,1.656,1.6571,205000000.0
2008-08-01 00:55:00,1.657,1.6577,1.6569,1.6575,716800000.0
2008-08-01 01:00:00,1.6575,1.659,1.6573,1.6583,949800001.0
2008-08-01 01:05:00,1.6583,1.6583,1.657,1.6577,716300000.0
2008-08-01 01:10:00,1.6576,1.6576,1.6569,1.6576,232400000.0
2008-08-01 01:15:00,1.6574,1.6579,1.6573,1.6577,268900000.0
2008-08-01 01:20:00,1.6577,1.6578,1.65655,1.6572,204200000.0
2008-08-01 01:25:00,1.6572,1.658,1.6572,1.6577,360200000.0
2008-08-01 01:30:00,1.65765,1.6579,1.6572,1.6573,199200000.0
2008-08-01 01:35:00,1.6574,1.6579,1.6573,1.6575,267400000.0
2008-08-01 01:40:00,1.6575,1.6577,1.6572,1.6577,171400000.0
2008-08-01 01:45:00,1.6578,1.6583,1.6576,1.6576,329400000.0
2008-08-01 01:50:00,1.6576,1.6577,1.6574,1.6576,155700000.0
2008-08-01 01:55:00,1.6576,1.6585,1.6572,1.658,384500000.0
2008-08-01 02:00:00,1.658,1.6595,1.657,1.6593,999900000.0
2008-08-01 02:05:00,1.6593,1.6596,1.6577,1.65805,1012300000.0
2008-08-01 02:10:00,1.6581,1.6607,1.658,1.6595,894600000.0
2008-08-01 02:15:00,1.6595,1.6617,1.6594,1.66065,1315200000.0
2008-08-01 02:20:00,1.66055,1.6618,1.66,1.6606,1878400000.0
2008-08-01 02:25:00,1.6606,1.6609,1.6594,1.65955,1389400000.0
2008-08-01 02:30:00,1.65965,1.6612,1.6593,1.6607,1110000000.0
2008-08-01 02:35:00,1.6607,1.6611,1.6599,1.6602,469900000.0
2008-08-01 02:40:00,1.6602,1.6608,1.6595,1.6602,443300000.0
2008-08-01 02:45:00,1.6602,1.6602,1.6594,1.66,312700000.0
2008-08-01 02:50:00,1.6598,1.6608,1.6598,1.6606,307100000.0
2008-08-01 02:55:00,1.6605,1.6612,1.6601,1.6604,289400000.0
2008-08-01 03:00:00,1.6603,1.6603,1.6593,1.6594,351100000.0
2008-08-01 03:05:00,1.6595,1.6599,1.6593,1.6593,417600000.0
2008-08-01 03:10:00,1.6594,1.6596,1.6587,1.6596,387600000.0
2008-08-01 03:15:00,1.6596,1.6597,1.6587,1.6591,356200000.0
2008-08-01 03:20:00,1.6591,1.6593,1.6588,1.6589,250500000.0
2008-08-01 03:25:00,1.6589,1.6596,1.6587,1.6587,270300000.0
2008-08-01 03:30:00,1.6587,1.6589,1.6583,1.6588,169100000.0
2008-08-01 03:35:00,1.6589,1.6592,1.6586,1.659,183200000.0
2008-08-01 03:40:00,1.659,1.6593,1.6585,1.6592,161200000.0
2008-08-01 03:45:00,1.6592,1.6598,1.659,1.6596,246000000.0
2008-08-01 03:50:00,1.6597,1.6603,1.6596,1.66,204000000.0
2008-08-01 03:55:00,1.66,1.6601,1.6595,1.6598,355200000.0
2008-08-01 04:00:00,1.6597,1.6616,1.6595,1.6606,575400000.0
2008-08-01 04:05:00,1.6604,1.6611,1.6598,1.6608,341200000.0
2008-08-01 04:10:00,1.6608,1.6615,1.6608,1.6609,272700000.0
2008-08-01 04:15:00,1.661,1.6614,1.6607,1.6611,257700000.0
2008-08-01 04:20:00,1.6612,1.6614,1.661,1.661,139700000.0
2008-08-01 04:25:00,1.6611,1.6613,1.6608,1.6611,183400000.0
2008-08-01 04:30:00,1.6611,1.6611,1.6607,1.661,226300000.0
2008-08-01 04:35:00,1.6609,1.6611,1.6605,1.6605,271600000.0
2008-08-01 04:40:00,1.6605,1.6605,1.6597,1.6604,243700000.0
2008-08-01 04:45:00,1.6602,1.6606,1.6602,1.6604,124600000.0
2008-08-01 04:50:00,1.6604,1.6605,1.6603,1.6604,119600000.0
2008-08-01 04:55:00,1.6603,1.6608,1.6603,1.6608,134800000.0
2008-08-01 05:00:00,1.6608,1.6609,1.6602,1.6605,106800000.0
2008-08-01 05:05:00,1.6606,1.6609,1.6606,1.6607,39200000.0
2008-08-01 05:10:00,1.6607,1.6613,1.6607,1.661,58200000.0
2008-08-01 05:15:00,1.661,1.6615,1.6605,1.6612,172300000.0
2008-08-01 05:20:00,1.6613,1.6619,1.6613,1.6616,193600000.0
2008-08-01 05:25:00,1.6616,1.6624,1.6615,1.6624,116000000.0
2008-08-01 05:30:00,1.6624,1.6625,1.6616,1.6618,121900000.0
2008-08-01 05:35:00,1.6618,1.6619,1.6613,1.6613,286000000.0
2008-08-01 05:40:00,1.6613,1.6616,1.661,1.6611,156200000.0
2008-08-01 05:45:00,1.6611,1.6618,1.6611,1.6617,153400000.0
2008-08-01 05:50:00,1.6617,1.6619,1.6615,1.6617,175600000.0
2008-08-01 05:55:00,1.6617,1.6621,1.6615,1.6616,315900000.0
2008-08-01 06:00:00,1.6618,1.6618,1.6615,1.6616,316900000.0
2008-08-01 06:05:00,1.6616,1.6621,1.6614,1.6614,311600000.0
2008-08-01 06:10:00,1.6614,1.6619,1.6614,1.6619,184000000.0
2008-08-01 06:15:00,1.6619,1.6625,1.6616,1.6617,145700000.0
2008-08-01 06:20:00,1.6617,1.6619,1.6611,1.6614,138200000.0
2008-08-01 06:25:00,1.6614,1.6615,1.6602,1.6606,301800000.0
2008-08-01 06:30:00,1.6605,1.6608,1.6599,1.6606,271200000.0
2008-08-01 06:35:00,1.6606,1.6611,1.6603,1.6609,150700000.0
2008-08-01 06:40:00,1.6609,1.6616,1.6609,1.6611,161800000.0
2008-08-01 06:45:00,1.6611,1.6616,1.6611,1.6613,102400000.0
2008-08-01 06:50:00,1.6613,1.6615,1.661,1.6613,183400000.0
2008-08-01 06:55:00,1.6613,1.6618,1.6613,1.6616,92700000.0
2008-08-01 07:00:00,1.6616,1.6619,1.66105,1.6619,308700000.0
2008-08-01 07:05:00,1.6617,1.6621,1.6617,1.6618,207500000.0
2008-08-01 07:10:00,1.6618,1.6624,1.6609,1.6616,296500000.0
2008-08-01 07:15:00,1.6618,1.6618,1.6609,1.661,319800000.0
2008-08-01 07:20:00,1.661,1.6613,1.6609,1.6609,160800000.0
2008-08-01 07:25:00,1.6609,1.661,1.6604,1.6607,116600000.0
2008-08-01 07:30:00,1.6607,1.6607,1.6596,1.6599,193400000.0
2008-08-01 07:35:00,1.6599,1.661,1.6595,1.6599,316200000.0
2008-08-01 07:40:00,1.6599,1.6603,1.6596,1.66,525700000.0
2008-08-01 07:45:00,1.66,1.6606,1.6594,1.6602,488200000.0
2008-08-01 07:50:00,1.6602,1.6606,1.6597,1.6606,227300000.0
2008-08-01 07:55:00,1.6604,1.6614,1.6598,1.6601,668800000.0
2008-08-01 08:00:00,1.66005,1.6609,1.6596,1.6607,969000000.0
2008-08-01 08:05:00,1.66055,1.6611,1.6604,1.66045,575900000.0
2008-08-01 08:10:00,1.66045,1.6605,1.6592,1.6596,292000000.0
2008-08-01 08:15:00,1.65955,1.6598,1.6588,1.6592,368500000.0
2008-08-01 08:20:00,1.6592,1.66,1.659,1.6596,515500000.0
2008-08-01 08:25:00,1.65965,1.6603,1.65965,1.6601,380100000.0
2008-08-01 08:30:00,1.6601,1.6604,1.65975,1.6599,576300000.0
2008-08-01 08:35:00,1.6599,1.6608,1.6597,1.66,1549800000.0
2008-08-01 08:40:00,1.66,1.66105,1.6592,1.66085,2271900000.0
2008-08-01 08:45:00,1.6608,1.663,1.66025,1.662,2208000000.0
2008-08-01 08:50:00,1.66195,1.6621,1.6609,1.66145,1908600000.0
2008-08-01 08:55:00,1.66155,1.6623,1.6614,1.6619,1414500000.0
2008-08-01 09:00:00,1.662,1.6624,1.66095,1.6622,2225700000.0
2008-08-01 09:05:00,1.6622,1.6642,1.66195,1.66305,2589200000.0
2008-08-01 09:10:00,1.66305,1.6638,1.6621,1.6623,1628200000.0
2008-08-01 09:15:00,1.6623,1.6632,1.6619,1.66265,1772300000.0
2008-08-01 09:20:00,1.66275,1.6629,1.66145,1.6619,1543600000.0
2008-08-01 09:25:00,1.6619,1.6623,1.6609,1.6611,1101100000.0
2008-08-01 09:30:00,1.6611,1.6621,1.6606,1.6617,1353200000.0
2008-08-01 09:35:00,1.6617,1.66255,1.6614,1.6621,1693900000.0
2008-08-01 09:40:00,1.6623,1.66285,1.6616,1.6624,2033400000.0
2008-08-01 09:45:00,1.6624,1.6627,1.66215,1.6627,621100000.0
2008-08-01 09:50:00,1.6626,1.6629,1.662,1.6625,1144200000.0
2008-08-01 09:55:00,1.6626,1.6629,1.6622,1.6628,899600000.0
2008-08-01 10:00:00,1.6629,1.6632,1.6618,1.66295,1278900000.0
2008-08-01 10:05:00,1.6629,1.6631,1.6618,1.662,1008500000.0
2008-08-01 10:10:00,1.662,1.6626,1.66155,1.66235,1417800000.0
2008-08-01 10:15:00,1.66235,1.6628,1.6619,1.66275,1277000000.0
2008-08-01 10:20:00,1.66275,1.6628,1.66225,1.6625,1379500000.0
2008-08-01 10:25:00,1.6625,1.66285,1.6619,1.6623,1542300000.0
2008-08-01 10:30:00,1.6622,1.6626,1.6615,1.6626,1476800000.0
2008-08-01 10:35:00,1.6625,1.66335,1.6624,1.663,1196100000.0
2008-08-01 10:40:00,1.663,1.66325,1.662,1.66275,1571100000.0
2008-08-01 10:45:00,1.6627,1.6634,1.6625,1.6628,928200000.0
2008-08-01 10:50:00,1.6628,1.6635,1.66265,1.663,961400000.0
2008-08-01 10:55:00,1.6631,1.664,1.6631,1.6636,1491400000.0
2008-08-01 11:00:00,1.6636,1.6637,1.6624,1.66265,1403300000.0
2008-08-01 11:05:00,1.6627,1.6629,1.6622,1.6624,1553100000.0
2008-08-01 11:10:00,1.6624,1.663,1.6622,1.66245,1234700000.0
2008-08-01 11:15:00,1.66245,1.6627,1.66195,1.6623,1782900000.0
2008-08-01 11:20:00,1.6623,1.6635,1.662,1.6632,1322500000.0
2008-08-01 11:25:00,1.6632,1.6634,1.6625,1.6633,1561400000.0
2008-08-01 11:30:00,1.6633,1.6633,1.66265,1.6627,1138800000.0
2008-08-01 11:35:00,1.6627,1.6628,1.6621,1.6623,911700000.0
2008-08-01 11:40:00,1.6623,1.6627,1.6618,1.6619,1228400000.0
2008-08-01 11:45:00,1.6619,1.66295,1.6617,1.6629,1549200000.0
2008-08-01 11:50:00,1.6629,1.66345,1.6625,1.6633,1682300000.0
2008-08-01 11:55:00,1.66325,1.66355,1.6629,1.663,1767700000.0
2008-08-01 12:00:00,1.6631,1.6632,1.66165,1.6619,1283600000.0
2008-08-01 12:05:00,1.6619,1.6624,1.66175,1.6623,1080400000.0
2008-08-01 12:10:00,1.6623,1.6624,1.6619,1.6621,559300000.0
2008-08-01 12:15:00,1.6621,1.66255,1.6617,1.66215,781600000.0
2008-08-01 12:20:00,1.66215,1.66295,1.66205,1.6629,1266400000.0
2008-08-01 12:25:00,1.6629,1.6629,1.662,1.6622,1329100001.0
2008-08-01 12:30:00,1.66225,1.6629,1.6622,1.6627,660100000.0
2008-08-01 12:35:00,1.6627,1.6637,1.6626,1.66345,1026200000.0
2008-08-01 12:40:00,1.6634,1.66345,1.66265,1.6629,1592000000.0
2008-08-01 12:45:00,1.66305,1.6635,1.6626,1.66335,1335200000.0
2008-08-01 12:50:00,1.6633,1.6645,1.6633,1.66375,1347400000.0
2008-08-01 12:55:00,1.6638,1.6642,1.6635,1.6639,1123900000.0
2008-08-01 13:00:00,1.664,1.6645,1.6637,1.6645,1359300000.0
2008-08-01 13:05:00,1.66445,1.66485,1.6634,1.6636,1189200000.0
2008-08-01 13:10:00,1.6635,1.6637,1.66325,1.6635,1119800000.0
2008-08-01 13:15:00,1.6635,1.6638,1.663,1.66365,1838099999.0
2008-08-01 13:20:00,1.6637,1.66395,1.6632,1.6635,914300000.0
2008-08-01 13:25:00,1.6635,1.6644,1.6635,1.6641,705700000.0
2008-08-01 13:30:00,1.66415,1.66415,1.6633,1.66385,1398100000.0
2008-08-01 13:35:00,1.6642,1.6651,1.66375,1.6651,977600000.0
2008-08-01 13:40:00,1.6651,1.6652,1.66465,1.66465,1419200000.0
2008-08-01 13:45:00,1.66465,1.66675,1.66465,1.6665,2548100019.0
2008-08-01 13:50:00,1.6665,1.6673,1.6663,1.6663,2448600015.0
2008-08-01 13:55:00,1.6663,1.6663,1.66575,1.66575,1082700000.0
2008-08-01 14:00:00,1.66565,1.6664,1.6654,1.6659,1502600000.0
2008-08-01 14:05:00,1.6656,1.66695,1.6656,1.6668,2004700000.0
2008-08-01 14:10:00,1.6668,1.66685,1.6652,1.6659,1831600000.0
2008-08-01 14:15:00,1.666,1.66745,1.6658,1.6671,1754000000.0
2008-08-01 14:20:00,1.6671,1.6677,1.667,1.667,1319900000.0
2008-08-01 14:25:00,1.667,1.6683,1.6661,1.667,1731200000.0
2008-08-01 14:30:00,1.6672,1.6672,1.6636,1.66625,2669799999.0
2008-08-01 14:35:00,1.6664,1.6676,1.6653,1.6674,2872799999.0
2008-08-01 14:40:00,1.6672,1.6674,1.6644,1.6645,2089000000.0
2008-08-01 14:45:00,1.6645,1.6653,1.6641,1.6651,1994600000.0
2008-08-01 14:50:00,1.6651,1.6658,1.6645,1.6653,1885200000.0
2008-08-01 14:55:00,1.6653,1.6654,1.6642,1.6646,2032300000.0
2008-08-01 15:00:00,1.6644,1.66535,1.6643,1.66445,1159900000.0
2008-08-01 15:05:00,1.6644,1.6672,1.6644,1.6666,1394400000.0
2008-08-01 15:10:00,1.6666,1.6668,1.6658,1.66675,2179700000.0
2008-08-01 15:15:00,1.6667,1.6677,1.6664,1.6667,2750900000.0
2008-08-01 15:20:00,1.66665,1.6671,1.666,1.6664,1719900000.0
2008-08-01 15:25:00,1.6664,1.6667,1.6659,1.6665,1091700000.0
2008-08-01 15:30:00,1.6665,1.6671,1.6659,1.6665,1502600000.0
2008-08-01 15:35:00,1.6665,1.667,1.666,1.6664,1727400000.0
2008-08-01 15:40:00,1.6663,1.6673,1.6661,1.6667,1703200000.0
2008-08-01 15:45:00,1.6667,1.6672,1.6662,1.6672,1637900000.0
2008-08-01 15:50:00,1.6672,1.6678,1.6661,1.6661,1622300000.0
2008-08-01 15:55:00,1.66615,1.66675,1.6652,1.6666,1476700000.0
2008-08-01 16:00:00,1.6666,1.6678,1.6658,1.6672,2084800000.0
2008-08-01 16:05:00,1.6671,1.6685,1.667,1.6678,2112800000.0
2008-08-01 16:10:00,1.6677,1.6686,1.6672,1.6683,2133800000.0
2008-08-01 16:15:00,1.6683,1.6686,1.6672,1.6683,1948900000.0
2008-08-01 16:20:00,1.6683,1.6689,1.668,1.6687,1788300000.0
2008-08-01 16:25:00,1.6688,1.6694,1.6679,1.6682,1785600000.0
2008-08-01 16:30:00,1.6682,1.6695,1.6678,1.6691,1319400000.0
2008-08-01 16:35:00,1.669,1.66925,1.6681,1.6684,1707800000.0
2008-08-01 16:40:00,1.6684,1.6705,1.6683,1.6701,1366500000.0
2008-08-01 16:45:00,1.67,1.6704,1.6694,1.6704,1702500000.0
2008-08-01 16:50:00,1.6704,1.6712,1.67,1.6707,1074600000.0
2008-08-01 16:55:00,1.6708,1.6714,1.6704,1.6705,1510500000.0
2008-08-01 17:00:00,1.6705,1.671,1.6702,1.6706,1770400000.0
2008-08-01 17:05:00,1.6706,1.6708,1.66965,1.6698,1811700000.0
2008-08-01 17:10:00,1.6698,1.67065,1.6695,1.6705,2014600000.0
2008-08-01 17:15:00,1.6705,1.6724,1.6702,1.6716,1418200000.0
2008-08-01 17:20:00,1.6716,1.672,1.6711,1.6714,1154600000.0
2008-08-01 17:25:00,1.6714,1.6714,1.6704,1.6706,1080400000.0
2008-08-01 17:30:00,1.67075,1.6711,1.6698,1.6704,1294200000.0
2008-08-01 17:35:00,1.6704,1.6707,1.6698,1.6703,895000000.0
2008-08-01 17:40:00,1.6703,1.6704,1.6699,1.6703,559100000.0
2008-08-01 17:45:00,1.67025,1.6707,1.67,1.6701,628100000.0
2008-08-01 17:50:00,1.67005,1.67005,1.6692,1.6697,1020200000.0
2008-08-01 17:55:00,1.6698,1.6709,1.6696,1.6707,854900000.0
2008-08-01 18:00:00,1.6707,1.6714,1.6705,1.67105,980400000.0
2008-08-01 18:05:00,1.67115,1.6712,1.67015,1.67075,520100000.0
2008-08-01 18:10:00,1.6706,1.67085,1.67015,1.6702,581600000.0
2008-08-01 18:15:00,1.6702,1.6706,1.6695,1.6699,363200000.0
2008-08-01 18:20:00,1.6699,1.67,1.6693,1.6696,317100000.0
2008-08-01 18:25:00,1.6696,1.6703,1.66925,1.6697,452200000.0
2008-08-01 18:30:00,1.66975,1.6701,1.6697,1.6701,293300000.0
2008-08-01 18:35:00,1.6701,1.67125,1.67005,1.6711,435100000.0
2008-08-01 18:40:00,1.6712,1.6713,1.6703,1.6707,477400000.0
2008-08-01 18:45:00,1.6707,1.67135,1.6702,1.67075,287300000.0
2008-08-01 18:50:00,1.6707,1.6717,1.6705,1.6716,543300000.0
2008-08-01 18:55:00,1.6717,1.6721,1.67065,1.6721,436200000.0
2008-08-01 19:00:00,1.672,1.6722,1.6712,1.6718,243400000.0
2008-08-01 19:05:00,1.6718,1.6719,1.6714,1.6717,107300000.0
2008-08-01 19:10:00,1.6717,1.6717,1.671,1.6715,323800000.0
2008-08-01 19:15:00,1.6715,1.67155,1.6708,1.6713,439200000.0
2008-08-01 19:20:00,1.6713,1.672,1.6711,1.6712,347100000.0
2008-08-01 19:25:00,1.6711,1.6711,1.6707,1.6709,180200000.0
2008-08-01 19:30:00,1.6709,1.67205,1.67085,1.6719,469200000.0
2008-08-01 19:35:00,1.6719,1.6725,1.6717,1.6721,398600000.0
2008-08-01 19:40:00,1.6721,1.6726,1.6718,1.6719,360000000.0
2008-08-01 19:45:00,1.672,1.67245,1.6717,1.67215,323400000.0
2008-08-01 19:50:00,1.67215,1.6724,1.6719,1.6723,382900000.0
2008-08-01 19:55:00,1.67225,1.6724,1.6717,1.6722,699100000.0
2008-08-01 20:00:00,1.6722,1.6727,1.67175,1.6725,1034000000.0
2008-08-01 20:05:00,1.6724,1.6725,1.6717,1.672,676500000.0
2008-08-01 20:10:00,1.672,1.6725,1.6718,1.67185,385000000.0
2008-08-01 20:15:00,1.67185,1.6719,1.6709,1.6711,408300000.0
2008-08-01 20:20:00,1.67115,1.6714,1.6708,1.6709,121000000.0
2008-08-01 20:25:00,1.6709,1.6711,1.6704,1.6706,142700000.0
2008-08-01 20:30:00,1.6706,1.6707,1.6701,1.6703,226400000.0
2008-08-01 20:35:00,1.6704,1.6705,1.67015,1.6703,202200000.0
2008-08-01 20:40:00,1.6703,1.6711,1.6703,1.6711,104000000.0
2008-08-01 20:45:00,1.6711,1.6713,1.6708,1.6709,60200000.0
2008-08-01 20:50:00,1.6709,1.6717,1.6708,1.6717,109200000.0
2008-08-01 20:55:00,1.6717,1.6717,1.6709,1.6712,191800000.0
2008-08-01 21:00:00,1.6711,1.6717,1.6709,1.6715,213000000.0
2008-08-01 21:05:00,1.6715,1.6718,1.671,1.67125,168700000.0
2008-08-01 21:10:00,1.6713,1.6714,1.6708,1.67095,164600000.0
2008-08-01 21:15:00,1.67085,1.6714,1.6706,1.671,133900000.0
2008-08-01 21:20:00,1.67095,1.6713,1.6705,1.6712,138900000.0
2008-08-01 21:25:00,1.6712,1.67125,1.6706,1.6709,155500000.0
2008-08-01 21:30:00,1.6709,1.6714,1.6705,1.67095,307200000.0
2008-08-01 21:35:00,1.6709,1.67165,1.6705,1.67105,391800000.0
2008-08-01 21:40:00,1.6709,1.6719,1.6709,1.6718,329800000.0
2008-08-01 21:45:00,1.6718,1.6721,1.6713,1.6719,324300000.0
2008-08-01 21:50:00,1.6719,1.67255,1.6714,1.6718,546300000.0
2008-08-01 21:55:00,1.6718,1.6724,1.6715,1.6721,356400000.0
2008-08-01 22:00:00,1.6721,1.6735,1.6721,1.6731,113800000.0
2008-08-01 22:05:00,1.6731,1.6742,1.6731,1.6734,128500000.0
2008-08-01 22:10:00,1.6734,1.6737,1.6727,1.6732,279300000.0
2008-08-01 22:15:00,1.6733,1.6736,1.67295,1.6731,152900000.0
2008-08-01 22:20:00,1.6731,1.6733,1.67265,1.673,152700000.0
2008-08-01 22:25:00,1.6731,1.6735,1.67295,1.6734,91000000.0
2008-08-01 22:30:00,1.6733,1.6742,1.6733,1.6735,486100000.0
2008-08-01 22:35:00,1.6735,1.6746,1.6735,1.6737,865400000.0
2008-08-01 22:40:00,1.6737,1.6745,1.6734,1.6738,515300000.0
2008-08-01 22:45:00,1.6738,1.6743,1.6736,1.6736,576900000.0
2008-08-01 22:50:00,1.6736,1.6742,1.6736,1.6739,895200000.0
2008-08-01 22:55:00,1.6736,1.6745,1.6734,1.6741,638900000.0
2008-08-03 23:10:00,1.6762,1.6762,1.6759,1.6759,16600000.0
2008-08-03 23:15:00,1.6759,1.6759,1.6742,1.6752,89000000.0
2008-08-03 23:20:00,1.6751,1.6751,1.6747,1.6747,14000000.0
2008-08-03 23:25:00,1.6742,1.6745,1.6736,1.6741,31000000.0
2008-08-03 23:30:00,1.6741,1.6742,1.6738,1.6742,40400000.0
2008-08-03 23:35:00,1.6742,1.6748,1.6738,1.6747,38300000.0
2008-08-03 23:40:00,1.6747,1.6749,1.6743,1.6743,18700000.0
2008-08-03 23:45:00,1.6743,1.6744,1.6742,1.6744,10400000.0
2008-08-03 23:50:00,1.6742,1.6744,1.6739,1.6744,48700000.0
2008-08-03 23:55:00,1.6744,1.6745,1.6739,1.6742,68700000.0
2008-08-04 00:00:00,1.6743,1.6746,1.674,1.674,66700000.0
2008-08-04 00:05:00,1.674,1.6743,1.6739,1.6742,40000000.0
2008-08-04 00:10:00,1.674,1.6743,1.6739,1.6741,77000000.0
2008-08-04 00:15:00,1.6741,1.6744,1.674,1.6742,37400000.0
2008-08-04 00:20:00,1.6741,1.6745,1.674,1.6744,66400000.0
2008-08-04 00:25:00,1.6744,1.6746,1.6741,1.6743,126300000.0
2008-08-04 00:30:00,1.6742,1.6747,1.674,1.6744,137300000.0
2008-08-04 00:35:00,1.6743,1.6743,1.6737,1.6743,96900000.0
2008-08-04 00:40:00,1.6742,1.6742,1.6739,1.6739,60400000.0
2008-08-04 00:45:00,1.674,1.6742,1.6739,1.674,34300000.0
2008-08-04 00:50:00,1.674,1.6744,1.6735,1.6736,182100000.0
2008-08-04 00:55:00,1.6735,1.6744,1.6735,1.6737,218100000.0
2008-08-04 01:00:00,1.6736,1.6746,1.6735,1.6745,242700000.0
2008-08-04 01:05:00,1.6743,1.6745,1.6742,1.6745,36000000.0
2008-08-04 01:10:00,1.6745,1.6747,1.6742,1.6744,61500000.0
2008-08-04 01:15:00,1.6744,1.6751,1.6744,1.675,41000000.0
2008-08-04 01:20:00,1.6749,1.6758,1.6749,1.6753,242800000.0
2008-08-04 01:25:00,1.6753,1.6759,1.6753,1.6757,310400000.0
2008-08-04 01:30:00,1.6757,1.6757,1.67425,1.67535,561500000.0
2008-08-04 01:35:00,1.67535,1.6757,1.6751,1.6751,207000000.0
2008-08-04 01:40:00,1.6751,1.6754,1.6745,1.6752,282500000.0
2008-08-04 01:45:00,1.6753,1.6754,1.67505,1.67505,181000000.0
2008-08-04 01:50:00,1.675,1.6752,1.6744,1.6744,340000000.0
2008-08-04 01:55:00,1.6744,1.6744,1.673,1.673,329500000.0
2008-08-04 02:00:00,1.67305,1.6733,1.6729,1.6732,384200000.0
2008-08-04 02:05:00,1.6731,1.6737,1.6731,1.6734,377000000.0
2008-08-04 02:10:00,1.6735,1.6744,1.6734,1.674,243200000.0
2008-08-04 02:15:00,1.674,1.6741,1.6738,1.674,247100000.0
2008-08-04 02:20:00,1.674,1.6743,1.6738,1.674,325000000.0
2008-08-04 02:25:00,1.6739,1.6741,1.6734,1.6739,461300000.0
2008-08-04 02:30:00,1.6741,1.6748,1.6739,1.6748,396400000.0
2008-08-04 02:35:00,1.6748,1.675,1.6746,1.6748,434100000.0
2008-08-04 02:40:00,1.6748,1.675,1.6745,1.6745,177400000.0
2008-08-04 02:45:00,1.6745,1.6747,1.6741,1.6745,595400000.0
2008-08-04 02:50:00,1.6746,1.6747,1.6729,1.6735,1125200000.0
2008-08-04 02:55:00,1.67355,1.6742,1.6732,1.6742,1058000000.0
2008-08-04 03:00:00,1.6743,1.6747,1.6741,1.6744,792900000.0
2008-08-04 03:05:00,1.6744,1.6747,1.674,1.6744,544500000.0
2008-08-04 03:10:00,1.6744,1.6746,1.6741,1.6744,321700000.0
2008-08-04 03:15:00,1.6744,1.6744,1.6738,1.6741,481100000.0
2008-08-04 03:20:00,1.6741,1.6743,1.674,1.6742,261300000.0
2008-08-04 03:25:00,1.6744,1.6745,1.6742,1.6743,183900000.0
2008-08-04 03:30:00,1.6743,1.6744,1.6738,1.674,382599996.0
2008-08-04 03:35:00,1.674,1.674,1.6737,1.6739,74900000.0
2008-08-04 03:40:00,1.6739,1.674,1.6738,1.6739,78600000.0
2008-08-04 03:45:00,1.674,1.6742,1.6738,1.6739,100400000.0
2008-08-04 03:50:00,1.6739,1.674,1.6725,1.6731,410300000.0
2008-08-04 03:55:00,1.673,1.6736,1.6725,1.6728,468600000.0
2008-08-04 04:00:00,1.6728,1.6734,1.6727,1.6731,160500000.0
2008-08-04 04:05:00,1.673,1.6731,1.6723,1.6725,274800000.0
2008-08-04 04:10:00,1.6726,1.6733,1.6724,1.6729,155100000.0
2008-08-04 04:15:00,1.673,1.673,1.6727,1.673,276100000.0
2008-08-04 04:20:00,1.673,1.6733,1.6725,1.6728,532700000.0
2008-08-04 04:25:00,1.6728,1.6729,1.6726,1.6729,279600000.0
2008-08-04 04:30:00,1.67285,1.6732,1.6727,1.6727,196600000.0
2008-08-04 04:35:00,1.6727,1.6727,1.6724,1.6725,334900000.0
2008-08-04 04:40:00,1.6725,1.6726,1.672,1.6722,268500000.0
2008-08-04 04:45:00,1.6722,1.6722,1.672,1.672,180500000.0
2008-08-04 04:50:00,1.6721,1.6722,1.6717,1.6718,211900000.0
2008-08-04 04:55:00,1.6718,1.6727,1.6716,1.6727,363100000.0
2008-08-04 05:00:00,1.6727,1.6731,1.67265,1.6729,268500000.0
2008-08-04 05:05:00,1.6729,1.6735,1.6727,1.6731,288700000.0
2008-08-04 05:10:00,1.6731,1.6734,1.67225,1.67245,314100000.0
2008-08-04 05:15:00,1.6725,1.6732,1.6724,1.6731,373600000.0
2008-08-04 05:20:00,1.6732,1.6733,1.67275,1.673,764400000.0
2008-08-04 05:25:00,1.6729,1.6729,1.6719,1.6719,294100000.0
2008-08-04 05:30:00,1.6719,1.6725,1.6717,1.6719,323800000.0
2008-08-04 05:35:00,1.6718,1.6722,1.6715,1.67175,593000000.0
2008-08-04 05:40:00,1.6718,1.67195,1.6713,1.6716,526700000.0
2008-08-04 05:45:00,1.6716,1.6719,1.67075,1.6708,602000000.0
2008-08-04 05:50:00,1.6708,1.6712,1.67055,1.6708,941400000.0
2008-08-04 05:55:00,1.6708,1.6712,1.6707,1.6708,196900000.0
2008-08-04 06:00:00,1.6708,1.6709,1.6706,1.6708,62300000.0
2008-08-04 06:05:00,1.6708,1.6713,1.6706,1.6711,191100000.0
2008-08-04 06:10:00,1.6712,1.6713,1.6703,1.6703,144500000.0
2008-08-04 06:15:00,1.6704,1.6708,1.6704,1.6704,109200000.0
2008-08-04 06:20:00,1.6704,1.6706,1.6701,1.67025,306100000.0
2008-08-04 06:25:00,1.6703,1.6706,1.67015,1.6705,389700000.0
2008-08-04 06:30:00,1.6706,1.6706,1.67025,1.6705,341300000.0
2008-08-04 06:35:00,1.6705,1.6707,1.6703,1.67045,194600000.0
2008-08-04 06:40:00,1.67045,1.67165,1.6704,1.67145,724800000.0
2008-08-04 06:45:00,1.67145,1.6716,1.67115,1.6712,786400000.0
2008-08-04 06:50:00,1.6712,1.6715,1.6712,1.6714,261500000.0
2008-08-04 06:55:00,1.6714,1.6715,1.6707,1.6708,659000000.0
2008-08-04 07:00:00,1.67075,1.671,1.6706,1.6708,489700000.0
2008-08-04 07:05:00,1.6708,1.6719,1.6708,1.6717,420200000.0
2008-08-04 07:10:00,1.6717,1.672,1.6716,1.6719,410200000.0
2008-08-04 07:15:00,1.67185,1.6722,1.6717,1.6719,311200000.0
2008-08-04 07:20:00,1.6719,1.672,1.67155,1.6716,482800000.0
2008-08-04 07:25:00,1.67155,1.6721,1.67145,1.672,640800000.0
2008-08-04 07:30:00,1.672,1.6725,1.672,1.6725,298700000.0
2008-08-04 07:35:00,1.6727,1.673,1.6725,1.6727,157500000.0
2008-08-04 07:40:00,1.6727,1.6738,1.6727,1.67355,1089300000.0
2008-08-04 07:45:00,1.67365,1.6739,1.6732,1.6735,497800000.0
2008-08-04 07:50:00,1.6735,1.6739,1.6734,1.6735,685800000.0
2008-08-04 07:55:00,1.6735,1.6741,1.6733,1.6736,590400000.0
2008-08-04 08:00:00,1.6736,1.6741,1.6726,1.6732,683000000.0
2008-08-04 08:05:00,1.6732,1.6739,1.6729,1.6736,464300000.0
2008-08-04 08:10:00,1.6736,1.6747,1.67345,1.6741,534300000.0
2008-08-04 08:15:00,1.6741,1.6743,1.6734,1.6735,696600000.0
2008-08-04 08:20:00,1.6734,1.6739,1.673,1.6731,887400000.0
2008-08-04 08:25:00,1.6731,1.6732,1.6726,1.6729,759600000.0
2008-08-04 08:30:00,1.673,1.6735,1.6721,1.6724,1333000000.0
2008-08-04 08:35:00,1.6724,1.6729,1.6717,1.6723,1280500000.0
2008-08-04 08:40:00,1.6723,1.6725,1.6718,1.6725,716500000.0
2008-08-04 08:45:00,1.6725,1.6729,1.6716,1.6718,615800000.0
2008-08-04 08:50:00,1.67185,1.6722,1.6714,1.6719,627800000.0
2008-08-04 08:55:00,1.6719,1.6724,1.6717,1.6722,408200000.0
2008-08-04 09:00:00,1.6723,1.6731,1.67195,1.6723,1344300000.0
2008-08-04 09:05:00,1.6723,1.6727,1.672,1.6721,1001000000.0
2008-08-04 09:10:00,1.6721,1.6724,1.6716,1.6717,1071600000.0
2008-08-04 09:15:00,1.6717,1.67255,1.6711,1.6711,1452000000.0
2008-08-04 09:20:00,1.6711,1.6715,1.6705,1.6707,1281800000.0
2008-08-04 09:25:00,1.6707,1.671,1.67055,1.67075,859800000.0
2008-08-04 09:30:00,1.67065,1.6714,1.67065,1.6711,1209600000.0
2008-08-04 09:35:00,1.67115,1.6715,1.6708,1.67095,823100000.0
2008-08-04 09:40:00,1.67085,1.6714,1.6705,1.6712,1592900000.0
2008-08-04 09:45:00,1.6712,1.67195,1.6708,1.6716,1252300000.0
2008-08-04 09:50:00,1.6716,1.6721,1.671,1.6713,873900000.0
2008-08-04 09:55:00,1.6712,1.672,1.6712,1.672,870400000.0
2008-08-04 10:00:00,1.67195,1.6724,1.6714,1.6723,1435700000.0
2008-08-04 10:05:00,1.6723,1.67245,1.6715,1.6715,1359100000.0
2008-08-04 10:10:00,1.6715,1.672,1.6711,1.67185,1194200000.0
2008-08-04 10:15:00,1.6718,1.67205,1.6714,1.6717,1709600000.0
2008-08-04 10:20:00,1.6717,1.6718,1.6713,1.6714,1705600000.0
2008-08-04 10:25:00,1.6714,1.672,1.6713,1.672,776300000.0
2008-08-04 10:30:00,1.6719,1.6722,1.6718,1.6721,1086700000.0
2008-08-04 10:35:00,1.6721,1.67255,1.6714,1.6717,1447900000.0
2008-08-04 10:40:00,1.6718,1.6723,1.6713,1.6714,1771400000.0
2008-08-04 10:45:00,1.67135,1.6719,1.67135,1.67155,826900000.0
2008-08-04 10:50:00,1.67155,1.6717,1.67085,1.67085,887500000.0
2008-08-04 10:55:00,1.6707,1.6715,1.6704,1.6714,1029600000.0
2008-08-04 11:00:00,1.6714,1.6719,1.6709,1.6718,1429200000.0
2008-08-04 11:05:00,1.6718,1.673,1.6718,1.6725,2481800000.0
2008-08-04 11:10:00,1.6725,1.67255,1.6716,1.67175,1584000000.0
2008-08-04 11:15:00,1.67175,1.672,1.6712,1.6715,1496100000.0
2008-08-04 11:20:00,1.6716,1.6717,1.6713,1.6715,782400000.0
2008-08-04 11:25:00,1.6715,1.6716,1.6712,1.6713,538700000.0
2008-08-04 11:30:00,1.6715,1.6716,1.6707,1.6708,515200000.0
2008-08-04 11:35:00,1.6708,1.6713,1.6702,1.6705,1098500000.0
2008-08-04 11:40:00,1.6705,1.6706,1.6696,1.67,906300000.0
2008-08-04 11:45:00,1.67005,1.6706,1.6692,1.6696,1074400000.0
2008-08-04 11:50:00,1.6695,1.6698,1.669,1.6694,1811300000.0
2008-08-04 11:55:00,1.6694,1.6701,1.6692,1.6693,658700000.0
2008-08-04 12:00:00,1.6694,1.66995,1.669,1.669,1537400000.0
2008-08-04 12:05:00,1.6691,1.6697,1.669,1.6695,687600000.0
2008-08-04 12:10:00,1.6697,1.66995,1.6691,1.6696,1506800000.0
2008-08-04 12:15:00,1.6696,1.6698,1.669,1.6693,1211300000.0
2008-08-04 12:20:00,1.6693,1.6699,1.6691,1.6699,811900000.0
2008-08-04 12:25:00,1.6699,1.6701,1.6696,1.6699,1268300000.0
2008-08-04 12:30:00,1.67,1.6705,1.6697,1.6704,684200000.0
2008-08-04 12:35:00,1.6704,1.6707,1.6696,1.67,850600000.0
2008-08-04 12:40:00,1.67,1.6715,1.6698,1.6708,1314800000.0
2008-08-04 12:45:00,1.6708,1.6711,1.6704,1.6706,864500000.0
2008-08-04 12:50:00,1.6706,1.6709,1.6701,1.6701,410500000.0
2008-08-04 12:55:00,1.6701,1.6704,1.66975,1.6699,511900000.0
2008-08-04 13:00:00,1.6698,1.67025,1.6692,1.6698,1563200000.0
2008-08-04 13:05:00,1.6698,1.67045,1.6696,1.6699,1207700000.0
2008-08-04 13:10:00,1.6699,1.6701,1.6694,1.66985,1274600000.0
2008-08-04 13:15:00,1.6699,1.6702,1.6694,1.6694,1313600000.0
2008-08-04 13:20:00,1.6694,1.66975,1.66915,1.6692,675400000.0
2008-08-04 13:25:00,1.6694,1.6697,1.6689,1.6692,1160100000.0
2008-08-04 13:30:00,1.6692,1.6697,1.669,1.6694,988600000.0
2008-08-04 13:35:00,1.6693,1.67035,1.6689,1.6696,1360000000.0
2008-08-04 13:40:00,1.66975,1.6703,1.6696,1.6703,739500000.0
2008-08-04 13:45:00,1.6703,1.6713,1.6702,1.6708,1383800000.0
2008-08-04 13:50:00,1.6708,1.67125,1.6706,1.6709,859100000.0
2008-08-04 13:55:00,1.6709,1.67125,1.6703,1.6704,803800000.0
2008-08-04 14:00:00,1.6703,1.67055,1.6696,1.6698,1011000000.0
2008-08-04 14:05:00,1.6698,1.67035,1.6696,1.6702,1237800000.0
2008-08-04 14:10:00,1.6702,1.67065,1.6693,1.66945,1700900000.0
2008-08-04 14:15:00,1.66945,1.6704,1.6693,1.6703,961100000.0
2008-08-04 14:20:00,1.6703,1.671,1.6702,1.67045,709400000.0
2008-08-04 14:25:00,1.67055,1.67065,1.6694,1.6695,1022100000.0
2008-08-04 14:30:00,1.6694,1.671,1.669,1.6698,2174900000.0
2008-08-04 14:35:00,1.6696,1.6707,1.6695,1.6705,2032800000.0
2008-08-04 14:40:00,1.6705,1.67055,1.66985,1.67035,1924900000.0
2008-08-04 14:45:00,1.6703,1.6708,1.66965,1.6701,2050900000.0
2008-08-04 14:50:00,1.6701,1.67065,1.6699,1.6701,1320700000.0
2008-08-04 14:55:00,1.6703,1.6708,1.6699,1.67015,1373200000.0
2008-08-04 15:00:00,1.67015,1.6704,1.6697,1.6701,1495800000.0
2008-08-04 15:05:00,1.67,1.6704,1.6698,1.67,1008500000.0
2008-08-04 15:10:00,1.6701,1.671,1.6701,1.67095,1331300000.0
2008-08-04 15:15:00,1.67095,1.6711,1.6702,1.671,1653600000.0
2008-08-04 15:20:00,1.6709,1.671,1.6706,1.6709,287800000.0
2008-08-04 15:25:00,1.6709,1.6713,1.6706,1.6707,559600000.0
2008-08-04 15:30:00,1.6707,1.6716,1.6705,1.6715,1019600000.0
2008-08-04 15:35:00,1.6715,1.6716,1.6703,1.6704,680800000.0
2008-08-04 15:40:00,1.6704,1.6712,1.6699,1.671,1066400000.0
2008-08-04 15:45:00,1.6711,1.6714,1.6705,1.6709,1191100000.0
2008-08-04 15:50:00,1.6709,1.6711,1.6704,1.6706,1206000000.0
2008-08-04 15:55:00,1.6706,1.6712,1.6696,1.67,952200000.0
2008-08-04 16:00:00,1.67,1.6718,1.6695,1.6715,1563400000.0
2008-08-04 16:05:00,1.6715,1.6719,1.6709,1.6716,1023000000.0
2008-08-04 16:10:00,1.6716,1.6724,1.6713,1.6721,1317800000.0
2008-08-04 16:15:00,1.672,1.6734,1.6719,1.6721,1756300000.0
2008-08-04 16:20:00,1.6721,1.6727,1.6718,1.6723,1499000000.0
2008-08-04 16:25:00,1.6723,1.6731,1.672,1.6728,970300000.0
2008-08-04 16:30:00,1.6728,1.6731,1.6725,1.6728,1370800000.0
2008-08-04 16:35:00,1.67285,1.67305,1.6726,1.6726,1231700000.0
2008-08-04 16:40:00,1.6726,1.6735,1.6722,1.6734,888400000.0
2008-08-04 16:45:00,1.6734,1.6735,1.6726,1.6729,558200000.0
2008-08-04 16:50:00,1.6729,1.6737,1.6727,1.6736,800700000.0
2008-08-04 16:55:00,1.6735,1.674,1.6728,1.6734,1580200000.0
2008-08-04 17:00:00,1.6735,1.6738,1.6731,1.6735,2375600000.0
2008-08-04 17:05:00,1.6735,1.6738,1.6733,1.6737,1510000000.0
2008-08-04 17:10:00,1.6737,1.67425,1.6734,1.6741,1439500000.0
2008-08-04 17:15:00,1.67415,1.67525,1.6741,1.67505,1612700000.0
2008-08-04 17:20:00,1.67505,1.6756,1.6748,1.67535,1174500000.0
2008-08-04 17:25:00,1.6756,1.6757,1.6748,1.6754,1186000000.0
2008-08-04 17:30:00,1.6754,1.6758,1.6744,1.6752,2259200000.0
2008-08-04 17:35:00,1.67525,1.6753,1.673,1.6731,2476500000.0
2008-08-04 17:40:00,1.6731,1.6748,1.6729,1.6733,2088400000.0
2008-08-04 17:45:00,1.6733,1.6741,1.6732,1.67385,1198900000.0
2008-08-04 17:50:00,1.674,1.6747,1.6729,1.6732,1399400000.0
2008-08-04 17:55:00,1.6732,1.6745,1.6729,1.6742,878500000.0
2008-08-04 18:00:00,1.6742,1.6745,1.6733,1.674,474000000.0
2008-08-04 18:05:00,1.6743,1.67445,1.6735,1.6737,413500000.0
2008-08-04 18:10:00,1.67375,1.67385,1.6726,1.67275,396700000.0
2008-08-04 18:15:00,1.6727,1.6727,1.6719,1.6724,404600000.0
2008-08-04 18:20:00,1.6722,1.6726,1.6717,1.6722,350100000.0
2008-08-04 18:25:00,1.6721,1.67275,1.6721,1.67245,328000000.0
2008-08-04 18:30:00,1.6723,1.67305,1.6721,1.67285,263300000.0
2008-08-04 18:35:00,1.67275,1.6737,1.67275,1.6735,283100000.0
2008-08-04 18:40:00,1.6735,1.6738,1.6732,1.6733,287100000.0
2008-08-04 18:45:00,1.6733,1.6734,1.6725,1.6729,248400000.0
2008-08-04 18:50:00,1.67285,1.67335,1.6726,1.673,149600000.0
2008-08-04 18:55:00,1.673,1.67375,1.67255,1.6729,269500000.0
2008-08-04 19:00:00,1.6728,1.6739,1.6728,1.6736,161700000.0
2008-08-04 19:05:00,1.6737,1.6738,1.6734,1.6734,107300000.0
2008-08-04 19:10:00,1.6735,1.6737,1.673,1.673,58600000.0
2008-08-04 19:15:00,1.673,1.6735,1.6729,1.6729,215000000.0
2008-08-04 19:20:00,1.673,1.6733,1.6729,1.673,138500000.0
2008-08-04 19:25:00,1.6731,1.6736,1.6731,1.6736,84700000.0
2008-08-04 19:30:00,1.6737,1.6739,1.6735,1.6736,168600000.0
2008-08-04 19:35:00,1.6737,1.67415,1.6736,1.6741,115600000.0
2008-08-04 19:40:00,1.6741,1.6742,1.6739,1.6742,119700000.0
2008-08-04 19:45:00,1.6742,1.6745,1.674,1.6745,109600000.0
2008-08-04 19:50:00,1.6745,1.67455,1.674,1.6741,137400000.0
2008-08-04 19:55:00,1.6741,1.67505,1.6741,1.675,146300000.0
2008-08-04 20:00:00,1.675,1.67515,1.6741,1.67445,254800000.0
2008-08-04 20:05:00,1.67445,1.67475,1.6742,1.6745,161600000.0
2008-08-04 20:10:00,1.6746,1.675,1.6746,1.6748,215300000.0
2008-08-04 20:15:00,1.6747,1.67485,1.6743,1.6746,113300000.0
2008-08-04 20:20:00,1.6746,1.6746,1.6743,1.6744,143900000.0
2008-08-04 20:25:00,1.6744,1.6747,1.6743,1.6745,115600000.0
2008-08-04 20:30:00,1.6745,1.67535,1.6744,1.6752,198600000.0
2008-08-04 20:35:00,1.6753,1.6755,1.675,1.6752,96300000.0
2008-08-04 20:40:00,1.6752,1.6753,1.6745,1.6746,99400000.0
2008-08-04 20:45:00,1.6745,1.67485,1.6739,1.6747,190500000.0
2008-08-04 20:50:00,1.67485,1.6756,1.6747,1.6755,109300000.0
2008-08-04 20:55:00,1.6755,1.676,1.6753,1.6758,184800000.0
2008-08-04 21:00:00,1.6758,1.6761,1.6752,1.6756,119800000.0
2008-08-04 21:05:00,1.6755,1.6757,1.6755,1.6756,46800000.0
2008-08-04 21:10:00,1.6757,1.676,1.6757,1.6758,89200000.0
2008-08-04 21:15:00,1.6759,1.67655,1.6758,1.6761,240300000.0
2008-08-04 21:20:00,1.6761,1.6762,1.67535,1.6756,176400000.0
2008-08-04 21:25:00,1.6756,1.6759,1.6754,1.6758,172200000.0
2008-08-04 21:30:00,1.6759,1.6761,1.6757,1.676,70600000.0
2008-08-04 21:35:00,1.676,1.67665,1.6759,1.6763,131000000.0
2008-08-04 21:40:00,1.6764,1.6767,1.6762,1.6763,107700000.0
2008-08-04 21:45:00,1.6763,1.6767,1.676,1.6765,132600000.0
2008-08-04 21:50:00,1.6764,1.6771,1.6764,1.6768,113700000.0
2008-08-04 21:55:00,1.6768,1.6768,1.676,1.67655,233100000.0
2008-08-04 22:00:00,1.6769,1.6769,1.676,1.6765,130700000.0
2008-08-04 22:05:00,1.6765,1.6767,1.6762,1.6763,176400000.0
2008-08-04 22:10:00,1.6762,1.6766,1.6761,1.6766,110300000.0
2008-08-04 22:15:00,1.6766,1.6769,1.6762,1.6765,126600000.0
2008-08-04 22:20:00,1.6765,1.6765,1.6761,1.6762,76000000.0
2008-08-04 22:25:00,1.6762,1.6765,1.6762,1.6763,47200000.0
2008-08-04 22:30:00,1.6763,1.6763,1.6759,1.676,55700000.0
2008-08-04 22:35:00,1.676,1.6762,1.6759,1.6759,79700000.0
2008-08-04 22:40:00,1.6759,1.67625,1.6758,1.6762,55800000.0
2008-08-04 22:45:00,1.6761,1.6763,1.6759,1.6759,74300000.0
2008-08-04 22:50:00,1.6759,1.6764,1.6759,1.6761,136900000.0
2008-08-04 22:55:00,1.676,1.6761,1.6755,1.676,82900000.0
2008-08-04 23:00:00,1.6756,1.6764,1.6753,1.6764,199500000.0
2008-08-04 23:05:00,1.6764,1.6765,1.676,1.6763,20000000.0
2008-08-04 23:10:00,1.6764,1.6769,1.6756,1.6758,139900000.0
2008-08-04 23:15:00,1.6762,1.6767,1.676,1.6764,211100000.0
2008-08-04 23:20:00,1.6764,1.6766,1.6761,1.6762,185200000.0
2008-08-04 23:25:00,1.6762,1.6766,1.6761,1.6762,183900000.0
2008-08-04 23:30:00,1.6761,1.6763,1.67555,1.6756,231800000.0
2008-08-04 23:35:00,1.6756,1.6756,1.6749,1.6749,353300000.0
2008-08-04 23:40:00,1.6751,1.6754,1.675,1.6751,99500000.0
2008-08-04 23:45:00,1.6751,1.6758,1.675,1.6756,345400000.0
2008-08-04 23:50:00,1.6756,1.6756,1.67495,1.675,183700000.0
2008-08-04 23:55:00,1.675,1.67535,1.67495,1.675,189000000.0
2008-08-05 00:00:00,1.675,1.6755,1.675,1.6755,197300000.0
2008-08-05 00:05:00,1.6755,1.6757,1.6751,1.6752,94400000.0
2008-08-05 00:10:00,1.6755,1.6756,1.6752,1.6755,57900000.0
2008-08-05 00:15:00,1.6756,1.6759,1.6755,1.6756,83300000.0
2008-08-05 00:20:00,1.6756,1.6757,1.6751,1.6752,180600000.0
2008-08-05 00:25:00,1.6752,1.6754,1.6752,1.6754,23000000.0
2008-08-05 00:30:00,1.6754,1.6756,1.6752,1.6753,17900000.0
2008-08-05 00:35:00,1.6753,1.6757,1.6751,1.6757,58700000.0
2008-08-05 00:40:00,1.6757,1.6757,1.6753,1.6756,98800000.0
2008-08-05 00:45:00,1.6753,1.6757,1.6749,1.6753,217100000.0
2008-08-05 00:50:00,1.6753,1.6754,1.675,1.6751,105600000.0
2008-08-05 00:55:00,1.6751,1.6754,1.67495,1.6751,227400002.0
2008-08-05 01:00:00,1.6751,1.6751,1.6746,1.6747,21700000.0
2008-08-05 01:05:00,1.675,1.6751,1.675,1.675,32500000.0
2008-08-05 01:10:00,1.675,1.6751,1.675,1.675,119200000.0
2008-08-05 01:15:00,1.675,1.675,1.675,1.675,32800000.0
2008-08-05 01:20:00,1.675,1.6753,1.675,1.675,122300000.0
2008-08-05 01:25:00,1.6748,1.6755,1.6747,1.6754,182000000.0
2008-08-05 01:30:00,1.6754,1.6755,1.675,1.6752,137900000.0
2008-08-05 01:35:00,1.6752,1.6752,1.675,1.675,79500000.0
2008-08-05 01:40:00,1.675,1.6765,1.675,1.6763,292100000.0
2008-08-05 01:45:00,1.6764,1.6764,1.676,1.6763,151200000.0
2008-08-05 01:50:00,1.6762,1.6762,1.6755,1.6758,382900000.0
2008-08-05 01:55:00,1.6757,1.6765,1.6752,1.6763,553900000.0
2008-08-05 02:00:00,1.6764,1.6767,1.6762,1.6764,442400000.0
2008-08-05 02:05:00,1.6764,1.6776,1.6762,1.6771,401200000.0
2008-08-05 02:10:00,1.6771,1.67815,1.677,1.6781,571500000.0
2008-08-05 02:15:00,1.6781,1.6782,1.6766,1.6766,1235300000.0
2008-08-05 02:20:00,1.67655,1.6771,1.6765,1.6771,867200000.0
2008-08-05 02:25:00,1.67705,1.67705,1.6761,1.6766,614600000.0
2008-08-05 02:30:00,1.6766,1.677,1.6762,1.6768,454900000.0
2008-08-05 02:35:00,1.6769,1.6769,1.6757,1.6757,237700000.0
2008-08-05 02:40:00,1.6757,1.6773,1.6757,1.6766,353400000.0
2008-08-05 02:45:00,1.6767,1.6773,1.67655,1.6767,617800000.0
2008-08-05 02:50:00,1.6767,1.6771,1.6761,1.6761,584700000.0
2008-08-05 02:55:00,1.67615,1.6766,1.67575,1.6761,761400000.0
2008-08-05 03:00:00,1.6761,1.6766,1.67525,1.6757,334800000.0
2008-08-05 03:05:00,1.6757,1.6759,1.6752,1.6756,249400000.0
2008-08-05 03:10:00,1.6757,1.6759,1.6754,1.6758,262700000.0
2008-08-05 03:15:00,1.6758,1.6762,1.6753,1.6761,330800000.0
2008-08-05 03:20:00,1.6761,1.6763,1.6759,1.6763,372500000.0
2008-08-05 03:25:00,1.6763,1.6766,1.6758,1.6763,484500000.0
2008-08-05 03:30:00,1.6763,1.6769,1.67625,1.67665,660600000.0
2008-08-05 03:35:00,1.67665,1.6769,1.6757,1.6757,478900000.0
2008-08-05 03:40:00,1.6758,1.6759,1.6752,1.6752,791100000.0
2008-08-05 03:45:00,1.6752,1.6758,1.675,1.6752,542000000.0
2008-08-05 03:50:00,1.6752,1.6752,1.67495,1.675,272200000.0
2008-08-05 03:55:00,1.675,1.6753,1.67495,1.6752,245900000.0
2008-08-05 04:00:00,1.6751,1.6752,1.6747,1.6752,487300000.0
2008-08-05 04:05:00,1.6752,1.6755,1.6749,1.675,732200000.0
2008-08-05 04:10:00,1.675,1.67545,1.6749,1.6751,874400000.0
2008-08-05 04:15:00,1.6751,1.6752,1.6747,1.675,355900000.0
2008-08-05 04:20:00,1.675,1.6751,1.6747,1.675,365900000.0
2008-08-05 04:25:00,1.6751,1.6751,1.6746,1.67495,356900000.0
2008-08-05 04:30:00,1.67495,1.6752,1.6748,1.6752,390000000.0
2008-08-05 04:35:00,1.6754,1.676,1.6754,1.6756,598800000.0
2008-08-05 04:40:00,1.6756,1.67575,1.675,1.67505,334100000.0
2008-08-05 04:45:00,1.67505,1.6755,1.67485,1.6755,276900000.0
2008-08-05 04:50:00,1.67555,1.67565,1.6749,1.6749,278000000.0
2008-08-05 04:55:00,1.6749,1.6749,1.6745,1.67475,251300000.0
2008-08-05 05:00:00,1.67475,1.6749,1.6745,1.6748,290300000.0
2008-08-05 05:05:00,1.6748,1.6749,1.6747,1.6747,107500000.0
2008-08-05 05:10:00,1.6747,1.6749,1.6744,1.6745,380900000.0
2008-08-05 05:15:00,1.6746,1.6752,1.6746,1.6752,329300000.0
2008-08-05 05:20:00,1.6752,1.6756,1.6751,1.6754,255900000.0
2008-08-05 05:25:00,1.6755,1.6757,1.6752,1.6753,423000000.0
2008-08-05 05:30:00,1.6754,1.6754,1.6746,1.6749,557300000.0
2008-08-05 05:35:00,1.6749,1.6757,1.6749,1.6755,136700000.0
2008-08-05 05:40:00,1.6755,1.67575,1.6753,1.6757,170800000.0
2008-08-05 05:45:00,1.6757,1.6759,1.6756,1.6757,370300000.0
2008-08-05 05:50:00,1.6756,1.6756,1.6753,1.67555,307800000.0
2008-08-05 05:55:00,1.67555,1.6758,1.67545,1.6757,213400000.0
2008-08-05 06:00:00,1.6756,1.6761,1.6754,1.6759,289000000.0
2008-08-05 06:05:00,1.6759,1.6764,1.6753,1.67545,360800000.0
2008-08-05 06:10:00,1.6755,1.67565,1.67525,1.67525,244200000.0
2008-08-05 06:15:00,1.67525,1.67525,1.67375,1.6739,686800000.0
2008-08-05 06:20:00,1.674,1.674,1.6733,1.6737,421400000.0
2008-08-05 06:25:00,1.6737,1.674,1.6733,1.6734,429600000.0
2008-08-05 06:30:00,1.6734,1.6798,1.6713,1.6778,1725100000.0
2008-08-05 06:35:00,1.6779,1.6811,1.6779,1.6796,956700000.0
2008-08-05 06:40:00,1.6796,1.6821,1.6796,1.6818,607200000.0
2008-08-05 06:45:00,1.6818,1.682,1.6798,1.6803,513700000.0
2008-08-05 06:50:00,1.6803,1.6814,1.6801,1.6808,411800000.0
2008-08-05 06:55:00,1.6809,1.6811,1.6801,1.6802,828400000.0
2008-08-05 07:00:00,1.6801,1.6802,1.6787,1.6796,528300000.0
2008-08-05 07:05:00,1.6796,1.6805,1.6784,1.6793,752600000.0
2008-08-05 07:10:00,1.6792,1.6797,1.6784,1.6793,449300000.0
2008-08-05 07:15:00,1.6794,1.6802,1.6791,1.68,467300000.0
2008-08-05 07:20:00,1.68,1.6811,1.68,1.6804,356800000.0
2008-08-05 07:25:00,1.6803,1.6817,1.68,1.6817,466000000.0
2008-08-05 07:30:00,1.6815,1.6821,1.6812,1.6821,417500000.0
2008-08-05 07:35:00,1.6821,1.6841,1.682,1.6834,922700000.0
2008-08-05 07:40:00,1.6834,1.6839,1.6827,1.6831,736100000.0
2008-08-05 07:45:00,1.68305,1.6842,1.6823,1.684,806300000.0
2008-08-05 07:50:00,1.6838,1.6853,1.6837,1.6848,844900000.0
2008-08-05 07:55:00,1.6848,1.6859,1.68445,1.6845,1353200000.0
2008-08-05 08:00:00,1.6845,1.6847,1.684,1.6844,949900000.0
2008-08-05 08:05:00,1.6844,1.6848,1.6842,1.68465,827200000.0
2008-08-05 08:10:00,1.68465,1.6851,1.6841,1.68485,1215200000.0
2008-08-05 08:15:00,1.6849,1.6854,1.6846,1.6854,984400000.0
2008-08-05 08:20:00,1.6854,1.6857,1.685,1.6854,1026500000.0
2008-08-05 08:25:00,1.6854,1.6854,1.6849,1.6852,1261300000.0
2008-08-05 08:30:00,1.6852,1.6856,1.68495,1.6852,1934600000.0
2008-08-05 08:35:00,1.6852,1.6857,1.6847,1.6852,1063200000.0
2008-08-05 08:40:00,1.6852,1.6862,1.6847,1.6861,1521700000.0
2008-08-05 08:45:00,1.6861,1.6863,1.6846,1.6848,1134500000.0
2008-08-05 08:50:00,1.68485,1.6853,1.68425,1.6843,1410600000.0
2008-08-05 08:55:00,1.6844,1.686,1.6843,1.6859,1309900000.0
2008-08-05 09:00:00,1.6859,1.686,1.6849,1.68505,2053400000.0
2008-08-05 09:05:00,1.6849,1.6854,1.6843,1.6849,1997300000.0
2008-08-05 09:10:00,1.6849,1.6852,1.6842,1.6847,1952800000.0
2008-08-05 09:15:00,1.6847,1.6848,1.6834,1.6837,1743400000.0
2008-08-05 09:20:00,1.6836,1.6839,1.68315,1.68325,1894600000.0
2008-08-05 09:25:00,1.6834,1.6838,1.68285,1.6832,1376100000.0
2008-08-05 09:30:00,1.6832,1.6834,1.6826,1.68305,1054900000.0
2008-08-05 09:35:00,1.6831,1.6843,1.68265,1.6836,1538700000.0
2008-08-05 09:40:00,1.6836,1.684,1.68275,1.6832,1975800000.0
2008-08-05 09:45:00,1.6832,1.6846,1.6829,1.684,2105800000.0
2008-08-05 09:50:00,1.684,1.684,1.6824,1.6825,1595900000.0
2008-08-05 09:55:00,1.6825,1.6833,1.6821,1.6828,1681500000.0
2008-08-05 10:00:00,1.6828,1.6837,1.68275,1.6834,1355900000.0
2008-08-05 10:05:00,1.6832,1.6841,1.6827,1.6838,1226300000.0
2008-08-05 10:10:00,1.6838,1.6854,1.6834,1.68455,1698100000.0
2008-08-05 10:15:00,1.68465,1.6864,1.6845,1.6858,1601000000.0
2008-08-05 10:20:00,1.6858,1.6859,1.6839,1.68435,2438900000.0
2008-08-05 10:25:00,1.6845,1.685,1.6843,1.68435,1109900000.0
2008-08-05 10:30:00,1.68435,1.6851,1.68425,1.6847,1843400000.0
2008-08-05 10:35:00,1.6847,1.68655,1.6844,1.6858,2562300000.0
2008-08-05 10:40:00,1.6858,1.6867,1.68555,1.68595,1928500000.0
2008-08-05 10:45:00,1.68595,1.6866,1.6852,1.6854,1855600000.0
2008-08-05 10:50:00,1.6854,1.6862,1.685,1.6851,2075600000.0
2008-08-05 10:55:00,1.6851,1.6863,1.6851,1.686,1312200000.0
2008-08-05 11:00:00,1.6858,1.68695,1.6856,1.68655,1915800000.0
2008-08-05 11:05:00,1.6866,1.68695,1.6851,1.6853,1822300000.0
2008-08-05 11:10:00,1.6853,1.68615,1.68475,1.6861,1986400000.0
2008-08-05 11:15:00,1.68615,1.6863,1.6852,1.68535,1537500000.0
2008-08-05 11:20:00,1.6854,1.6865,1.68525,1.6858,1644000000.0
2008-08-05 11:25:00,1.68585,1.68605,1.68555,1.68595,1378400000.0
2008-08-05 11:30:00,1.68595,1.6862,1.68495,1.6851,1598000000.0
2008-08-05 11:35:00,1.6851,1.6861,1.6846,1.68605,1450400000.0
2008-08-05 11:40:00,1.68605,1.68695,1.686,1.6867,2002800000.0
2008-08-05 11:45:00,1.6867,1.687,1.68615,1.687,1563000000.0
2008-08-05 11:50:00,1.687,1.6882,1.68685,1.6871,1882500000.0
2008-08-05 11:55:00,1.6871,1.6882,1.6871,1.6877,1064300000.0
2008-08-05 12:00:00,1.68755,1.6878,1.6868,1.68695,1355800000.0
2008-08-05 12:05:00,1.687,1.6873,1.6864,1.687,1347100000.0
2008-08-05 12:10:00,1.6869,1.6875,1.6868,1.68715,1114500000.0
2008-08-05 12:15:00,1.6871,1.6875,1.6866,1.6868,1137900000.0
2008-08-05 12:20:00,1.68675,1.68715,1.6861,1.6869,1272100000.0
2008-08-05 12:25:00,1.6868,1.687,1.6863,1.6866,1604300000.0
2008-08-05 12:30:00,1.6866,1.6874,1.6859,1.686,1459700000.0
2008-08-05 12:35:00,1.686,1.687,1.6858,1.6864,1607400000.0
2008-08-05 12:40:00,1.6866,1.6882,1.6862,1.68785,2131100000.0
2008-08-05 12:45:00,1.6878,1.6883,1.68755,1.68805,1408400000.0
2008-08-05 12:50:00,1.6881,1.68845,1.6876,1.688,1630200000.0
2008-08-05 12:55:00,1.688,1.68805,1.6868,1.6868,1130200000.0
2008-08-05 13:00:00,1.6868,1.6881,1.6867,1.6879,1267300000.0
2008-08-05 13:05:00,1.6879,1.68825,1.6871,1.6872,1210300000.0
2008-08-05 13:10:00,1.68725,1.6875,1.6865,1.6866,1878700000.0
2008-08-05 13:15:00,1.6866,1.6874,1.6863,1.6869,1687100000.0
2008-08-05 13:20:00,1.6869,1.68875,1.6869,1.6876,1480300000.0
2008-08-05 13:25:00,1.6875,1.6876,1.68645,1.68705,1834900000.0
2008-08-05 13:30:00,1.68705,1.6878,1.6866,1.6877,1991200000.0
2008-08-05 13:35:00,1.6876,1.6888,1.6876,1.6884,2007900000.0
2008-08-05 13:40:00,1.68845,1.68875,1.68745,1.6887,1581300000.0
2008-08-05 13:45:00,1.6887,1.69035,1.6886,1.6887,2192500000.0
2008-08-05 13:50:00,1.6887,1.6897,1.6885,1.68905,1744100000.0
2008-08-05 13:55:00,1.68905,1.6903,1.6882,1.6886,1791500000.0
2008-08-05 14:00:00,1.6886,1.68985,1.6884,1.6894,1648200000.0
2008-08-05 14:05:00,1.6894,1.68995,1.68895,1.68985,1935100000.0
2008-08-05 14:10:00,1.68985,1.6902,1.6885,1.689,1429300000.0
2008-08-05 14:15:00,1.6889,1.68945,1.68855,1.6893,1679100000.0
2008-08-05 14:20:00,1.6893,1.6896,1.68835,1.68895,1579000000.0
2008-08-05 14:25:00,1.68895,1.6909,1.6887,1.69015,1523500000.0
2008-08-05 14:30:00,1.6901,1.6905,1.68945,1.69025,1647200000.0
2008-08-05 14:35:00,1.69025,1.69045,1.6893,1.68935,1315100000.0
2008-08-05 14:40:00,1.6893,1.6896,1.68855,1.689,1731500000.0
2008-08-05 14:45:00,1.68905,1.6895,1.6889,1.6895,1009400000.0
2008-08-05 14:50:00,1.6895,1.6896,1.6889,1.6891,1237100000.0
2008-08-05 14:55:00,1.6892,1.6898,1.689,1.6894,1054400000.0
2008-08-05 15:00:00,1.6895,1.6901,1.6894,1.68975,868100000.0
2008-08-05 15:05:00,1.6898,1.69,1.68965,1.69,909700000.0
2008-08-05 15:10:00,1.69,1.6909,1.6896,1.6909,1449600000.0
2008-08-05 15:15:00,1.6909,1.69095,1.6898,1.6903,1576500000.0
2008-08-05 15:20:00,1.6903,1.6905,1.6896,1.6899,1053800000.0
2008-08-05 15:25:00,1.6899,1.6901,1.68855,1.689,993600000.0
2008-08-05 15:30:00,1.689,1.6898,1.6888,1.6895,1002500000.0
2008-08-05 15:35:00,1.6895,1.6897,1.6889,1.6892,1071600000.0
2008-08-05 15:40:00,1.6892,1.6898,1.689,1.6895,889400000.0
2008-08-05 15:45:00,1.6895,1.6899,1.68875,1.6888,637100000.0
2008-08-05 15:50:00,1.6889,1.689,1.688,1.6883,1774000000.0
2008-08-05 15:55:00,1.6883,1.6888,1.6877,1.688,1268700000.0
2008-08-05 16:00:00,1.688,1.6886,1.6874,1.688,1455100000.0
2008-08-05 16:05:00,1.688,1.6884,1.6872,1.6875,1211700000.0
2008-08-05 16:10:00,1.6875,1.6878,1.6871,1.6873,1085100000.0
2008-08-05 16:15:00,1.6873,1.6879,1.6868,1.6878,1611737500.0
2008-08-05 16:20:00,1.6878,1.688,1.6865,1.6872,1052900000.0
2008-08-05 16:25:00,1.68715,1.6875,1.6864,1.6866,1538600000.0
2008-08-05 16:30:00,1.6865,1.6867,1.6858,1.6861,1172500000.0
2008-08-05 16:35:00,1.6861,1.6874,1.6856,1.6871,1375600000.0
2008-08-05 16:40:00,1.6871,1.68745,1.68655,1.68745,1178900000.0
2008-08-05 16:45:00,1.6874,1.6881,1.6871,1.6881,786000000.0
2008-08-05 16:50:00,1.6881,1.6884,1.68695,1.6875,1296300000.0
2008-08-05 16:55:00,1.6874,1.6889,1.687,1.6888,1630200000.0
2008-08-05 17:00:00,1.6887,1.6894,1.68825,1.6888,1583400000.0
2008-08-05 17:05:00,1.6888,1.6895,1.6881,1.6887,2061000000.0
2008-08-05 17:10:00,1.6887,1.6894,1.68805,1.6893,2115400000.0
2008-08-05 17:15:00,1.6893,1.6895,1.68885,1.6894,1979500000.0
2008-08-05 17:20:00,1.6894,1.6906,1.6886,1.69,2287600000.0
2008-08-05 17:25:00,1.68975,1.6906,1.6893,1.6904,1656200000.0
2008-08-05 17:30:00,1.6904,1.6915,1.69005,1.6907,1926600000.0
2008-08-05 17:35:00,1.6908,1.6909,1.6898,1.6904,1983300000.0
2008-08-05 17:40:00,1.6904,1.6906,1.6892,1.6898,1748800000.0
2008-08-05 17:45:00,1.6898,1.6902,1.6892,1.69,1592000000.0
2008-08-05 17:50:00,1.69,1.6901,1.68945,1.69,1347300000.0
2008-08-05 17:55:00,1.6899,1.69,1.689,1.68915,1015100000.0
2008-08-05 18:00:00,1.6891,1.69065,1.6891,1.6898,767500000.0
2008-08-05 18:05:00,1.68985,1.69025,1.6896,1.6898,684000000.0
2008-08-05 18:10:00,1.6898,1.6899,1.6894,1.68975,467400000.0
2008-08-05 18:15:00,1.6897,1.6908,1.6896,1.6904,740100000.0
2008-08-05 18:20:00,1.6905,1.69055,1.6901,1.6902,397900000.0
2008-08-05 18:25:00,1.69015,1.6907,1.69015,1.6907,589400000.0
2008-08-05 18:30:00,1.6907,1.6907,1.6902,1.6906,333900000.0
2008-08-05 18:35:00,1.6906,1.6906,1.6898,1.6901,294400000.0
2008-08-05 18:40:00,1.6901,1.6911,1.69,1.6907,403000000.0
2008-08-05 18:45:00,1.6907,1.6909,1.6902,1.6906,272700000.0
2008-08-05 18:50:00,1.6907,1.6907,1.6902,1.6903,189200000.0
2008-08-05 18:55:00,1.6903,1.6905,1.6898,1.6905,381300000.0
2008-08-05 19:00:00,1.6905,1.6909,1.6903,1.6907,491700000.0
2008-08-05 19:05:00,1.6907,1.691,1.6902,1.6904,154300000.0
2008-08-05 19:10:00,1.6904,1.6909,1.6902,1.6908,157400000.0
2008-08-05 19:15:00,1.6908,1.6908,1.6903,1.6905,225400000.0
2008-08-05 19:20:00,1.6905,1.6913,1.6905,1.691,204000000.0
2008-08-05 19:25:00,1.6912,1.6913,1.6904,1.6905,204300000.0
2008-08-05 19:30:00,1.6905,1.6911,1.6904,1.6909,198200000.0
2008-08-05 19:35:00,1.6909,1.6914,1.6899,1.6903,843000000.0
2008-08-05 19:40:00,1.6903,1.69095,1.6899,1.6903,533800000.0
2008-08-05 19:45:00,1.6904,1.691,1.6901,1.6906,625000000.0
2008-08-05 19:50:00,1.6906,1.6921,1.6905,1.6909,574700000.0
2008-08-05 19:55:00,1.6908,1.6908,1.6896,1.6902,771400000.0
2008-08-05 20:00:00,1.6902,1.692,1.6901,1.6914,750100000.0
2008-08-05 20:05:00,1.69145,1.69165,1.6903,1.69045,630000000.0
2008-08-05 20:10:00,1.69045,1.6917,1.688,1.6902,1631100000.0
2008-08-05 20:15:00,1.6903,1.6915,1.68935,1.6906,1193100001.0
2008-08-05 20:20:00,1.6905,1.6912,1.6891,1.6896,1307400000.0
2008-08-05 20:25:00,1.6896,1.6911,1.6889,1.6903,1641000000.0
2008-08-05 20:30:00,1.6903,1.69215,1.69,1.6918,1169800000.0
2008-08-05 20:35:00,1.6918,1.6924,1.691,1.6913,855800000.0
2008-08-05 20:40:00,1.69125,1.6919,1.6907,1.6913,759700000.0
2008-08-05 20:45:00,1.6913,1.6921,1.6906,1.69115,929000000.0
2008-08-05 20:50:00,1.69115,1.69135,1.69015,1.6906,659200000.0
2008-08-05 20:55:00,1.69045,1.691,1.69,1.6901,452900000.0
2008-08-05 21:00:00,1.6901,1.6905,1.6895,1.68965,274400000.0
2008-08-05 21:05:00,1.6895,1.6901,1.68935,1.6895,304200000.0
2008-08-05 21:10:00,1.6895,1.6903,1.6892,1.6899,425800000.0
2008-08-05 21:15:00,1.6899,1.6905,1.6898,1.69,251400000.0
2008-08-05 21:20:00,1.6901,1.69055,1.6898,1.6899,218100000.0
2008-08-05 21:25:00,1.6899,1.6902,1.6897,1.6899,76300000.0
2008-08-05 21:30:00,1.6903,1.6905,1.6899,1.6903,180800000.0
2008-08-05 21:35:00,1.6903,1.69055,1.6899,1.6901,161600000.0
2008-08-05 21:40:00,1.6902,1.6902,1.68915,1.6893,180600000.0
2008-08-05 21:45:00,1.68925,1.6896,1.68895,1.68915,125200000.0
2008-08-05 21:50:00,1.6891,1.68965,1.6888,1.6894,200200000.0
2008-08-05 21:55:00,1.6893,1.6894,1.6876,1.6877,538600000.0
2008-08-05 22:00:00,1.6877,1.68825,1.6877,1.6878,69600000.0
2008-08-05 22:05:00,1.6878,1.6882,1.6873,1.6877,132800000.0
2008-08-05 22:10:00,1.6877,1.6879,1.6872,1.6872,128100000.0
2008-08-05 22:15:00,1.6874,1.6882,1.6869,1.6869,121200000.0
2008-08-05 22:20:00,1.6869,1.68745,1.6869,1.6873,75400000.0
2008-08-05 22:25:00,1.6874,1.68755,1.68675,1.6871,123900000.0
2008-08-05 22:30:00,1.6871,1.6875,1.6871,1.6872,77300000.0
2008-08-05 22:35:00,1.6872,1.6875,1.687,1.6872,74100000.0
2008-08-05 22:40:00,1.68715,1.68715,1.6865,1.687,81500000.0
2008-08-05 22:45:00,1.687,1.6874,1.68655,1.68685,66600000.0
2008-08-05 22:50:00,1.6868,1.6873,1.6866,1.687,102300000.0
2008-08-05 22:55:00,1.68705,1.68705,1.6864,1.6864,101100000.0
2008-08-05 23:00:00,1.6864,1.687,1.6862,1.6867,118300000.0
2008-08-05 23:05:00,1.6867,1.6874,1.6867,1.6872,241900000.0
2008-08-05 23:10:00,1.6871,1.6875,1.6866,1.6873,37300000.0
2008-08-05 23:15:00,1.6873,1.6873,1.68675,1.6871,60800000.0
2008-08-05 23:20:00,1.6871,1.6871,1.6865,1.6865,57600000.0
2008-08-05 23:25:00,1.6865,1.6869,1.6864,1.6868,171400000.0
2008-08-05 23:30:00,1.6868,1.6872,1.6868,1.6872,28200000.0
2008-08-05 23:35:00,1.6871,1.6874,1.6869,1.6871,63300000.0
2008-08-05 23:40:00,1.6871,1.68805,1.687,1.68715,240400000.0
2008-08-05 23:45:00,1.6871,1.6875,1.687,1.687,131000000.0
2008-08-05 23:50:00,1.6869,1.6871,1.68665,1.687,149400000.0
2008-08-05 23:55:00,1.687,1.6871,1.68665,1.687,247200000.0
2008-08-06 00:00:00,1.687,1.6873,1.6869,1.6872,48000000.0
2008-08-06 00:05:00,1.6872,1.6879,1.6872,1.6877,106500000.0
2008-08-06 00:10:00,1.6876,1.688,1.6876,1.68765,151200000.0
2008-08-06 00:15:00,1.68765,1.6878,1.6871,1.6873,334400000.0
2008-08-06 00:20:00,1.6873,1.6879,1.6873,1.6875,182400000.0
2008-08-06 00:25:00,1.6875,1.6877,1.6874,1.6877,300600000.0
2008-08-06 00:30:00,1.6876,1.6877,1.6871,1.6873,190200000.0
2008-08-06 00:35:00,1.6874,1.6879,1.6872,1.6873,232500000.0
2008-08-06 00:40:00,1.6873,1.6876,1.6873,1.6876,61300000.0
2008-08-06 00:45:00,1.6876,1.6876,1.6873,1.6875,100600000.0
2008-08-06 00:50:00,1.6875,1.6876,1.6872,1.6872,110500000.0
2008-08-06 00:55:00,1.6872,1.6877,1.687,1.68715,498100000.0
2008-08-06 01:00:00,1.6872,1.68735,1.6866,1.6868,196200000.0
2008-08-06 01:05:00,1.6868,1.6873,1.6867,1.6869,107600000.0
2008-08-06 01:10:00,1.6869,1.6874,1.6865,1.6873,334400000.0
2008-08-06 01:15:00,1.68735,1.68745,1.6871,1.6873,226200000.0
2008-08-06 01:20:00,1.68745,1.6876,1.6874,1.6875,216400000.0
2008-08-06 01:25:00,1.6875,1.6875,1.6871,1.6874,174800000.0
2008-08-06 01:30:00,1.6874,1.6875,1.6871,1.6872,240000000.0
2008-08-06 01:35:00,1.6872,1.6873,1.6869,1.6871,504900000.0
2008-08-06 01:40:00,1.6871,1.6871,1.68675,1.6871,457300000.0
2008-08-06 01:45:00,1.6871,1.6871,1.68655,1.6867,474000000.0
2008-08-06 01:50:00,1.6867,1.6868,1.6865,1.6865,327200000.0
2008-08-06 01:55:00,1.6865,1.6869,1.6864,1.6869,152600000.0
2008-08-06 02:00:00,1.6869,1.6869,1.6861,1.68615,427100000.0
2008-08-06 02:05:00,1.68615,1.6864,1.6854,1.6857,567300000.0
2008-08-06 02:10:00,1.6857,1.6859,1.6853,1.6859,282100000.0
2008-08-06 02:15:00,1.6859,1.686,1.6854,1.68565,698300000.0
2008-08-06 02:20:00,1.6858,1.686,1.6853,1.6856,380300000.0
2008-08-06 02:25:00,1.6855,1.6858,1.6853,1.6856,229000000.0
2008-08-06 02:30:00,1.6856,1.6857,1.6849,1.6849,183000000.0
2008-08-06 02:35:00,1.68475,1.6853,1.6843,1.6849,562500000.0
2008-08-06 02:40:00,1.6849,1.6862,1.6846,1.6862,472900000.0
2008-08-06 02:45:00,1.6861,1.6863,1.6854,1.6854,653300000.0
2008-08-06 02:50:00,1.6854,1.6858,1.6853,1.6856,529500000.0
2008-08-06 02:55:00,1.6856,1.6865,1.6853,1.6865,356300000.0
2008-08-06 03:00:00,1.6865,1.6867,1.6863,1.6864,391600000.0
2008-08-06 03:05:00,1.6864,1.6864,1.6859,1.68595,565200000.0
2008-08-06 03:10:00,1.686,1.686,1.6856,1.68585,266700000.0
2008-08-06 03:15:00,1.68585,1.6866,1.68575,1.6866,717200000.0
2008-08-06 03:20:00,1.6866,1.6877,1.6865,1.6877,697700000.0
2008-08-06 03:25:00,1.6876,1.6881,1.6869,1.687,764300000.0
2008-08-06 03:30:00,1.687,1.6879,1.687,1.6872,238300000.0
2008-08-06 03:35:00,1.6872,1.6877,1.6871,1.6874,209300000.0
2008-08-06 03:40:00,1.6876,1.6876,1.6865,1.6865,142500000.0
2008-08-06 03:45:00,1.6865,1.68745,1.6863,1.6871,574600000.0
2008-08-06 03:50:00,1.68715,1.68715,1.68635,1.6864,1167800000.0
2008-08-06 03:55:00,1.6864,1.68675,1.6862,1.6866,392400000.0
2008-08-06 04:00:00,1.6866,1.6879,1.6864,1.68725,1166800000.0
2008-08-06 04:05:00,1.68725,1.68725,1.6867,1.687,1112000000.0
2008-08-06 04:10:00,1.68705,1.6871,1.6866,1.6868,733200000.0
2008-08-06 04:15:00,1.6868,1.6872,1.68655,1.6869,774600000.0
2008-08-06 04:20:00,1.6869,1.687,1.6865,1.6866,475300000.0
2008-08-06 04:25:00,1.6865,1.6868,1.6862,1.6865,846500000.0
2008-08-06 04:30:00,1.6865,1.6867,1.6862,1.6865,483800000.0
2008-08-06 04:35:00,1.6864,1.6866,1.6861,1.68645,465300000.0
2008-08-06 04:40:00,1.6863,1.6866,1.68625,1.6864,318500000.0
2008-08-06 04:45:00,1.6864,1.68705,1.6863,1.687,491400000.0
2008-08-06 04:50:00,1.687,1.687,1.6867,1.6868,540600000.0
2008-08-06 04:55:00,1.68685,1.6878,1.68685,1.68755,648300000.0
2008-08-06 05:00:00,1.6876,1.68765,1.6871,1.68715,636400000.0
2008-08-06 05:05:00,1.68715,1.68775,1.68705,1.6875,478800000.0
2008-08-06 05:10:00,1.68755,1.688,1.6875,1.68795,267000000.0
2008-08-06 05:15:00,1.6879,1.688,1.68785,1.68795,277800000.0
2008-08-06 05:20:00,1.6879,1.68795,1.6876,1.6878,481200000.0
2008-08-06 05:25:00,1.6878,1.68835,1.6877,1.6879,617100000.0
2008-08-06 05:30:00,1.688,1.68855,1.6878,1.68845,770300000.0
2008-08-06 05:35:00,1.68845,1.68855,1.68795,1.6884,927400000.0
2008-08-06 05:40:00,1.6884,1.6886,1.68795,1.688,1484200000.0
2008-08-06 05:45:00,1.68795,1.6889,1.6879,1.68865,823000000.0
2008-08-06 05:50:00,1.6887,1.6895,1.6887,1.68915,785000000.0
2008-08-06 05:55:00,1.6891,1.6892,1.6885,1.6888,776400000.0
2008-08-06 06:00:00,1.6888,1.6891,1.68875,1.6889,436200000.0
2008-08-06 06:05:00,1.68885,1.68925,1.6888,1.6891,422700000.0
2008-08-06 06:10:00,1.6891,1.6893,1.689,1.6891,292000000.0
2008-08-06 06:15:00,1.6891,1.68915,1.6888,1.6889,310400000.0
2008-08-06 06:20:00,1.6889,1.6889,1.6883,1.6887,420900000.0
2008-08-06 06:25:00,1.6887,1.6887,1.68825,1.6883,487900000.0
2008-08-06 06:30:00,1.6883,1.68875,1.6883,1.68855,477900000.0
2008-08-06 06:35:00,1.68855,1.68885,1.6885,1.6886,371200000.0
2008-08-06 06:40:00,1.6886,1.6888,1.6885,1.6885,263000000.0
2008-08-06 06:45:00,1.68855,1.6887,1.6884,1.68855,265900000.0
2008-08-06 06:50:00,1.68855,1.689,1.68845,1.6889,475600000.0
2008-08-06 06:55:00,1.6889,1.6893,1.6887,1.6888,1089100000.0
2008-08-06 07:00:00,1.6888,1.689,1.6886,1.689,583500000.0
2008-08-06 07:05:00,1.68905,1.68915,1.6887,1.68895,786600000.0
2008-08-06 07:10:00,1.68895,1.68905,1.6886,1.68875,365800000.0
2008-08-06 07:15:00,1.68875,1.68885,1.6884,1.6884,268800000.0
2008-08-06 07:20:00,1.6884,1.6886,1.6873,1.6876,1524300000.0
2008-08-06 07:25:00,1.68765,1.6878,1.6871,1.6873,753600000.0
2008-08-06 07:30:00,1.6873,1.68755,1.6866,1.68735,1063400000.0
2008-08-06 07:35:00,1.6873,1.68835,1.68715,1.68805,740200000.0
2008-08-06 07:40:00,1.68805,1.68815,1.6875,1.6876,939900000.0
2008-08-06 07:45:00,1.68765,1.6882,1.6876,1.6878,1157200000.0
2008-08-06 07:50:00,1.6878,1.6881,1.6871,1.688,547300000.0
2008-08-06 07:55:00,1.688,1.6885,1.6874,1.6883,1126400000.0
2008-08-06 08:00:00,1.68835,1.6884,1.6878,1.688,842400000.0
2008-08-06 08:05:00,1.688,1.68855,1.6879,1.68805,1326700000.0
2008-08-06 08:10:00,1.6881,1.6881,1.68735,1.6875,958000000.0
2008-08-06 08:15:00,1.68765,1.68765,1.6869,1.687,1343000000.0
2008-08-06 08:20:00,1.68705,1.6876,1.6868,1.6876,1275000000.0
2008-08-06 08:25:00,1.6876,1.68765,1.6869,1.6873,892400000.0
2008-08-06 08:30:00,1.6873,1.6876,1.6869,1.68735,1707200000.0
2008-08-06 08:35:00,1.68735,1.68765,1.68705,1.6874,1283800000.0
2008-08-06 08:40:00,1.68735,1.6887,1.68725,1.6885,2064600000.0
2008-08-06 08:45:00,1.6886,1.6891,1.688,1.6882,2632900000.0
2008-08-06 08:50:00,1.68825,1.6885,1.6868,1.6873,1917900000.0
2008-08-06 08:55:00,1.6873,1.6876,1.686,1.6866,1806000000.0
2008-08-06 09:00:00,1.6866,1.68685,1.6851,1.68685,3348800000.0
2008-08-06 09:05:00,1.68685,1.68745,1.6866,1.6872,2228200000.0
2008-08-06 09:10:00,1.6873,1.6873,1.6868,1.68705,1553600000.0
2008-08-06 09:15:00,1.68705,1.68735,1.6867,1.6869,933000000.0
2008-08-06 09:20:00,1.68685,1.68715,1.68635,1.6867,1523800000.0
2008-08-06 09:25:00,1.6867,1.68725,1.68645,1.6868,1378800000.0
2008-08-06 09:30:00,1.6868,1.6871,1.6863,1.6866,1912000000.0
2008-08-06 09:35:00,1.6866,1.6875,1.6861,1.68735,1902000000.0
2008-08-06 09:40:00,1.6874,1.6879,1.6869,1.6875,1274200000.0
2008-08-06 09:45:00,1.6875,1.6879,1.68725,1.6875,1243400000.0
2008-08-06 09:50:00,1.6875,1.68825,1.68705,1.68805,666100000.0
2008-08-06 09:55:00,1.6881,1.6889,1.688,1.68835,1261900000.0
2008-08-06 10:00:00,1.68835,1.6891,1.6881,1.68905,1258000000.0
2008-08-06 10:05:00,1.68905,1.6896,1.6885,1.6894,1443800000.0
2008-08-06 10:10:00,1.6894,1.6908,1.6893,1.68985,1658000000.0
2008-08-06 10:15:00,1.68985,1.6904,1.6893,1.6897,1339000000.0
2008-08-06 10:20:00,1.68955,1.6898,1.6892,1.68975,1136200000.0
2008-08-06 10:25:00,1.68975,1.69045,1.68975,1.6901,1077700000.0
2008-08-06 10:30:00,1.6901,1.6915,1.69,1.69135,2041200000.0
2008-08-06 10:35:00,1.69135,1.6919,1.6903,1.6903,1976900000.0
2008-08-06 10:40:00,1.6903,1.6916,1.69015,1.6907,1594600000.0
2008-08-06 10:45:00,1.6907,1.69145,1.69035,1.69115,1358000000.0
2008-08-06 10:50:00,1.69115,1.6918,1.69115,1.6918,1350500000.0
2008-08-06 10:55:00,1.6918,1.69215,1.6912,1.6916,733300000.0
2008-08-06 11:00:00,1.6916,1.6921,1.6912,1.692,1149100000.0
2008-08-06 11:05:00,1.692,1.692,1.6912,1.69145,1020800000.0
2008-08-06 11:10:00,1.6915,1.6915,1.6907,1.6908,1169600000.0
2008-08-06 11:15:00,1.69085,1.6912,1.69,1.69105,1832100000.0
2008-08-06 11:20:00,1.6911,1.6912,1.6902,1.6907,972600000.0
2008-08-06 11:25:00,1.6907,1.6913,1.6906,1.69065,962900000.0
2008-08-06 11:30:00,1.6907,1.691,1.69,1.6903,977700000.0
2008-08-06 11:35:00,1.69025,1.6909,1.68985,1.6907,1287800000.0
2008-08-06 11:40:00,1.6907,1.6915,1.6907,1.6908,689200000.0
2008-08-06 11:45:00,1.6907,1.6911,1.6898,1.6902,1427900000.0
2008-08-06 11:50:00,1.6902,1.69105,1.6897,1.6907,1156700000.0
2008-08-06 11:55:00,1.69065,1.6908,1.69,1.69045,567900000.0
2008-08-06 12:00:00,1.6904,1.6904,1.689,1.6896,1232300000.0
2008-08-06 12:05:00,1.6896,1.69,1.6892,1.6898,1758600000.0
2008-08-06 12:10:00,1.6898,1.6902,1.6891,1.6901,1147700000.0
2008-08-06 12:15:00,1.6901,1.6902,1.6898,1.68985,839300000.0
2008-08-06 12:20:00,1.68985,1.6901,1.68965,1.6899,1191600000.0
2008-08-06 12:25:00,1.6899,1.68995,1.6894,1.6896,1042300000.0
2008-08-06 12:30:00,1.6896,1.6901,1.68925,1.6898,986300000.0
2008-08-06 12:35:00,1.6898,1.6903,1.6897,1.6902,516100000.0
2008-08-06 12:40:00,1.69005,1.69025,1.6896,1.69,826300000.0
2008-08-06 12:45:00,1.69,1.6904,1.68985,1.6903,1184600000.0
2008-08-06 12:50:00,1.6903,1.6908,1.6899,1.69015,1276800000.0
2008-08-06 12:55:00,1.69015,1.6902,1.68945,1.6895,724700000.0
2008-08-06 13:00:00,1.68945,1.6901,1.68935,1.6899,1258700000.0
2008-08-06 13:05:00,1.69,1.6912,1.6898,1.69095,1036000000.0
2008-08-06 13:10:00,1.691,1.6913,1.6908,1.6908,654400000.0
2008-08-06 13:15:00,1.6908,1.6909,1.6904,1.69045,760800000.0
2008-08-06 13:20:00,1.6906,1.69145,1.6904,1.691,1053600000.0
2008-08-06 13:25:00,1.691,1.6912,1.6904,1.6907,1138500000.0
2008-08-06 13:30:00,1.6907,1.6912,1.69035,1.69065,964800000.0
2008-08-06 13:35:00,1.6908,1.69155,1.69075,1.69105,1113800000.0
2008-08-06 13:40:00,1.6911,1.6915,1.69025,1.6905,1012900000.0
2008-08-06 13:45:00,1.6905,1.6917,1.6905,1.691,834600000.0
2008-08-06 13:50:00,1.691,1.69145,1.69065,1.6909,825500000.0
2008-08-06 13:55:00,1.69085,1.6913,1.6906,1.6912,1691000000.0
2008-08-06 14:00:00,1.69115,1.6919,1.69085,1.6917,876500000.0
2008-08-06 14:05:00,1.6917,1.6923,1.6916,1.6919,734800000.0
2008-08-06 14:10:00,1.6916,1.6923,1.6915,1.6919,224500000.0
2008-08-06 14:15:00,1.6921,1.6925,1.6916,1.6922,832300000.0
2008-08-06 14:20:00,1.69215,1.6941,1.6921,1.6936,1672800000.0
2008-08-06 14:25:00,1.6936,1.694,1.6931,1.694,863500000.0
2008-08-06 14:30:00,1.694,1.69465,1.6936,1.69425,1677500000.0
2008-08-06 14:35:00,1.6942,1.6958,1.694,1.6958,1525500000.0
2008-08-06 14:40:00,1.6957,1.6957,1.6948,1.6954,1538200000.0
2008-08-06 14:45:00,1.6954,1.6958,1.6948,1.6952,2040200000.0
2008-08-06 14:50:00,1.6952,1.6958,1.6948,1.6954,1890000000.0
2008-08-06 14:55:00,1.69545,1.69615,1.6954,1.6955,1344200000.0
2008-08-06 15:00:00,1.6955,1.6961,1.6951,1.6954,1349200000.0
2008-08-06 15:05:00,1.6954,1.696,1.69445,1.696,1745900000.0
2008-08-06 15:10:00,1.696,1.6964,1.69495,1.6955,1921400000.0
2008-08-06 15:15:00,1.6955,1.6959,1.6949,1.6952,1143500000.0
2008-08-06 15:20:00,1.6952,1.6965,1.6952,1.6963,1293600000.0
2008-08-06 15:25:00,1.6963,1.6965,1.6954,1.69545,1789800000.0
2008-08-06 15:30:00,1.6954,1.6955,1.6942,1.69425,1914700000.0
2008-08-06 15:35:00,1.69425,1.695,1.6936,1.6941,2373500000.0
2008-08-06 15:40:00,1.6942,1.6963,1.6938,1.69585,2318800000.0
2008-08-06 15:45:00,1.69585,1.696,1.69375,1.6951,2497700000.0
2008-08-06 15:50:00,1.695,1.6951,1.694,1.6944,1520100000.0
2008-08-06 15:55:00,1.6944,1.6947,1.69385,1.6944,1348600000.0
2008-08-06 16:00:00,1.6943,1.69495,1.6936,1.6942,1500600000.0
2008-08-06 16:05:00,1.6942,1.6949,1.6939,1.6947,1289600000.0
2008-08-06 16:10:00,1.69475,1.6948,1.6937,1.6939,1577200000.0
2008-08-06 16:15:00,1.6938,1.6942,1.6932,1.694,1138800000.0
2008-08-06 16:20:00,1.694,1.6945,1.69355,1.6937,1260300000.0
2008-08-06 16:25:00,1.6937,1.6956,1.69365,1.6948,1200600000.0
2008-08-06 16:30:00,1.6948,1.69485,1.69345,1.69425,1558900000.0
2008-08-06 16:35:00,1.69425,1.6948,1.6933,1.6941,1657100000.0
2008-08-06 16:40:00,1.6941,1.6949,1.6938,1.6945,1650800000.0
2008-08-06 16:45:00,1.6945,1.69525,1.6933,1.694,2676200000.0
2008-08-06 16:50:00,1.694,1.695,1.69385,1.6949,1720300000.0
2008-08-06 16:55:00,1.6949,1.6954,1.6941,1.6952,1673400001.0
2008-08-06 17:00:00,1.6952,1.6953,1.6944,1.6947,989400000.0
2008-08-06 17:05:00,1.6947,1.6958,1.6945,1.6955,1413000000.0
2008-08-06 17:10:00,1.6955,1.6968,1.6954,1.6967,1524900000.0
2008-08-06 17:15:00,1.6967,1.6969,1.6956,1.6959,1806000001.0
2008-08-06 17:20:00,1.6959,1.6968,1.6959,1.6963,1338600000.0
2008-08-06 17:25:00,1.6962,1.699,1.6962,1.6985,1986500000.0
2008-08-06 17:30:00,1.6985,1.6988,1.6975,1.69825,1756200000.0
2008-08-06 17:35:00,1.69825,1.6985,1.6972,1.6974,1553600000.0
2008-08-06 17:40:00,1.6974,1.6977,1.69655,1.6969,1395800000.0
2008-08-06 17:45:00,1.6969,1.6975,1.6968,1.6971,938000000.0
2008-08-06 17:50:00,1.6971,1.6976,1.6966,1.697,619400000.0
2008-08-06 17:55:00,1.697,1.6974,1.6966,1.6973,972100000.0
2008-08-06 18:00:00,1.6973,1.6974,1.6964,1.6967,796300000.0
2008-08-06 18:05:00,1.6967,1.6983,1.6966,1.6976,579800000.0
2008-08-06 18:10:00,1.6976,1.6978,1.697,1.6971,621300000.0
2008-08-06 18:15:00,1.6971,1.69725,1.6967,1.6967,317800000.0
2008-08-06 18:20:00,1.6967,1.6968,1.6962,1.6965,464300000.0
2008-08-06 18:25:00,1.6965,1.6971,1.6961,1.69705,940800000.0
2008-08-06 18:30:00,1.69705,1.6974,1.6964,1.6971,833100000.0
2008-08-06 18:35:00,1.6971,1.6975,1.6966,1.6973,524600000.0
2008-08-06 18:40:00,1.6973,1.6973,1.6951,1.6953,466400000.0
2008-08-06 18:45:00,1.6954,1.6958,1.69475,1.6957,354900000.0
2008-08-06 18:50:00,1.6957,1.6966,1.6947,1.6949,359200000.0
2008-08-06 18:55:00,1.69495,1.69575,1.6937,1.6952,516600000.0
2008-08-06 19:00:00,1.6953,1.69535,1.6941,1.6948,351000000.0
2008-08-06 19:05:00,1.6948,1.6955,1.6943,1.6951,227500000.0
2008-08-06 19:10:00,1.6952,1.6955,1.695,1.69515,168200000.0
2008-08-06 19:15:00,1.695,1.69625,1.69485,1.69575,195500000.0
2008-08-06 19:20:00,1.6957,1.6962,1.69515,1.6961,328900000.0
2008-08-06 19:25:00,1.696,1.6963,1.6951,1.6963,399300000.0
2008-08-06 19:30:00,1.6963,1.6964,1.6955,1.6956,203300000.0
2008-08-06 19:35:00,1.6956,1.6964,1.6955,1.6959,171700000.0
2008-08-06 19:40:00,1.6959,1.6961,1.6952,1.6955,201400000.0
2008-08-06 19:45:00,1.6955,1.6957,1.6949,1.6953,245200000.0
2008-08-06 19:50:00,1.69545,1.69625,1.6954,1.6961,231000000.0
2008-08-06 19:55:00,1.6961,1.6963,1.6956,1.6956,164600000.0
2008-08-06 20:00:00,1.6956,1.6962,1.69525,1.6954,254100000.0
2008-08-06 20:05:00,1.6954,1.6957,1.6949,1.6954,192800000.0
2008-08-06 20:10:00,1.69535,1.6958,1.6951,1.6955,269600000.0
2008-08-06 20:15:00,1.6956,1.6957,1.6948,1.695,280100000.0
2008-08-06 20:20:00,1.695,1.6952,1.6948,1.695,204500000.0
2008-08-06 20:25:00,1.695,1.69505,1.6947,1.6948,150000000.0
2008-08-06 20:30:00,1.6948,1.69535,1.6944,1.69515,119500000.0
2008-08-06 20:35:00,1.69515,1.6957,1.6942,1.6944,425400000.0
2008-08-06 20:40:00,1.6943,1.6949,1.6939,1.6945,234500000.0
2008-08-06 20:45:00,1.6945,1.6946,1.6941,1.69435,150500000.0
2008-08-06 20:50:00,1.6942,1.6947,1.6942,1.6943,283400000.0
2008-08-06 20:55:00,1.6943,1.6947,1.69315,1.6934,296900000.0
2008-08-06 21:00:00,1.69345,1.695,1.6933,1.6948,185700000.0
2008-08-06 21:05:00,1.6948,1.6949,1.6944,1.6946,268100000.0
2008-08-06 21:10:00,1.6946,1.6948,1.6944,1.69465,155600000.0
2008-08-06 21:15:00,1.6947,1.6947,1.69395,1.6943,148300000.0
2008-08-06 21:20:00,1.69415,1.6947,1.6939,1.6944,202300000.0
2008-08-06 21:25:00,1.6944,1.6945,1.69395,1.694,118400000.0
2008-08-06 21:30:00,1.6941,1.69495,1.6941,1.6949,206300000.0
2008-08-06 21:35:00,1.6949,1.69585,1.6949,1.6954,320200000.0
2008-08-06 21:40:00,1.6954,1.6955,1.6948,1.6949,204400000.0
2008-08-06 21:45:00,1.6949,1.6964,1.6949,1.6961,181400000.0
2008-08-06 21:50:00,1.696,1.6962,1.6955,1.69595,123700000.0
2008-08-06 21:55:00,1.6961,1.6961,1.6949,1.6954,344100000.0
2008-08-06 22:00:00,1.6954,1.6965,1.6948,1.6965,165900000.0
2008-08-06 22:05:00,1.6965,1.69695,1.6954,1.6961,187800000.0
2008-08-06 22:10:00,1.6957,1.6965,1.6957,1.6959,88400000.0
2008-08-06 22:15:00,1.6959,1.69605,1.6956,1.6958,65900000.0
2008-08-06 22:20:00,1.6959,1.69635,1.69535,1.6956,66000000.0
2008-08-06 22:25:00,1.69565,1.696,1.6955,1.69565,77000000.0
2008-08-06 22:30:00,1.69565,1.69685,1.69565,1.6965,178400000.0
2008-08-06 22:35:00,1.6965,1.6967,1.6954,1.69555,85300000.0
2008-08-06 22:40:00,1.6955,1.6963,1.69525,1.6962,114000000.0
2008-08-06 22:45:00,1.6961,1.6974,1.696,1.6961,372500000.0
2008-08-06 22:50:00,1.6961,1.69635,1.696,1.69635,68500000.0
2008-08-06 22:55:00,1.696,1.6965,1.69565,1.69585,424700000.0
2008-08-06 23:00:00,1.69585,1.696,1.6956,1.6957,208300000.0
2008-08-06 23:05:00,1.6957,1.6958,1.6951,1.6952,51100000.0
2008-08-06 23:10:00,1.6951,1.6953,1.6945,1.6948,196100000.0
2008-08-06 23:15:00,1.6947,1.6951,1.6946,1.6949,138000000.0
2008-08-06 23:20:00,1.695,1.6954,1.69355,1.6948,272800000.0
2008-08-06 23:25:00,1.6947,1.6947,1.6945,1.6946,165400000.0
2008-08-06 23:30:00,1.69465,1.6948,1.6944,1.6946,417000000.0
2008-08-06 23:35:00,1.6946,1.695,1.6946,1.695,122600000.0
2008-08-06 23:40:00,1.6949,1.6951,1.6949,1.695,28900000.0
2008-08-06 23:45:00,1.6949,1.6951,1.6947,1.6948,135500000.0
2008-08-06 23:50:00,1.6948,1.695,1.6948,1.6949,36000000.0
2008-08-06 23:55:00,1.695,1.69585,1.6949,1.6956,247800000.0
2008-08-07 00:00:00,1.6956,1.6956,1.6949,1.6951,118200000.0
2008-08-07 00:05:00,1.6951,1.6951,1.6944,1.6946,398300000.0
2008-08-07 00:10:00,1.6946,1.6947,1.6938,1.6938,382600000.0
2008-08-07 00:15:00,1.6938,1.6938,1.6931,1.6931,200200000.0
2008-08-07 00:20:00,1.6933,1.6933,1.6921,1.6921,206600000.0
2008-08-07 00:25:00,1.6923,1.69345,1.6923,1.693,512400000.0
2008-08-07 00:30:00,1.693,1.6938,1.6927,1.6937,519800000.0
2008-08-07 00:35:00,1.6937,1.694,1.69285,1.6935,752600000.0
2008-08-07 00:40:00,1.6935,1.6937,1.6925,1.6937,335000000.0
2008-08-07 00:45:00,1.6937,1.69375,1.6928,1.693,286300000.0
2008-08-07 00:50:00,1.693,1.6934,1.6926,1.6928,280200000.0
2008-08-07 00:55:00,1.6929,1.6932,1.6921,1.6932,525400000.0
2008-08-07 01:00:00,1.6932,1.6942,1.6932,1.694,403300000.0
2008-08-07 01:05:00,1.6941,1.6944,1.6937,1.6943,234500000.0
2008-08-07 01:10:00,1.6942,1.6943,1.6936,1.69405,396900000.0
2008-08-07 01:15:00,1.6941,1.6941,1.69275,1.693,278600000.0
2008-08-07 01:20:00,1.693,1.69395,1.693,1.69335,233600000.0
2008-08-07 01:25:00,1.69325,1.6935,1.6927,1.6928,401600000.0
2008-08-07 01:30:00,1.6928,1.693,1.6919,1.69225,666600000.0
2008-08-07 01:35:00,1.6923,1.69325,1.6921,1.6927,515400000.0
2008-08-07 01:40:00,1.6927,1.6929,1.6925,1.6927,343300000.0
2008-08-07 01:45:00,1.6928,1.6928,1.6919,1.6924,449700000.0
2008-08-07 01:50:00,1.6924,1.6925,1.6918,1.6919,353200000.0
2008-08-07 01:55:00,1.6918,1.6926,1.6918,1.6924,231900000.0
2008-08-07 02:00:00,1.6926,1.6929,1.69215,1.6925,333500000.0
2008-08-07 02:05:00,1.6924,1.6927,1.69205,1.6924,567000000.0
2008-08-07 02:10:00,1.692,1.6941,1.6919,1.6934,530500000.0
2008-08-07 02:15:00,1.6934,1.6945,1.6932,1.6941,519500000.0
2008-08-07 02:20:00,1.6941,1.6946,1.694,1.6942,157900000.0
2008-08-07 02:25:00,1.6942,1.6958,1.6941,1.6954,381100000.0
2008-08-07 02:30:00,1.6954,1.6956,1.6944,1.6944,269600000.0
2008-08-07 02:35:00,1.6944,1.6954,1.694,1.6941,330100000.0
2008-08-07 02:40:00,1.6941,1.695,1.694,1.6947,191400000.0
2008-08-07 02:45:00,1.6947,1.6948,1.6937,1.6947,276500000.0
2008-08-07 02:50:00,1.6946,1.6951,1.6943,1.695,289700000.0
2008-08-07 02:55:00,1.695,1.6953,1.6948,1.695,205100000.0
2008-08-07 03:00:00,1.695,1.696,1.6948,1.6955,361900000.0
2008-08-07 03:05:00,1.6955,1.6958,1.6952,1.6954,239600000.0
2008-08-07 03:10:00,1.6954,1.69625,1.6953,1.696,396200000.0
2008-08-07 03:15:00,1.696,1.6962,1.6956,1.6961,328900000.0
2008-08-07 03:20:00,1.6961,1.6971,1.6956,1.6964,426900000.0
2008-08-07 03:25:00,1.6962,1.6972,1.6962,1.6972,571900000.0
2008-08-07 03:30:00,1.6971,1.6972,1.6898,1.691,1909400000.0
2008-08-07 03:35:00,1.691,1.69385,1.691,1.69355,1649000000.0
2008-08-07 03:40:00,1.69345,1.6935,1.69275,1.69335,1266900000.0
2008-08-07 03:45:00,1.6934,1.69485,1.6931,1.6946,1210800000.0
2008-08-07 03:50:00,1.6945,1.6945,1.6932,1.6936,795300000.0
2008-08-07 03:55:00,1.6936,1.6944,1.6932,1.6933,502100000.0
2008-08-07 04:00:00,1.6935,1.6943,1.6931,1.6934,468600000.0
2008-08-07 04:05:00,1.6934,1.6937,1.6934,1.6935,463400000.0
2008-08-07 04:10:00,1.6935,1.6938,1.6926,1.6938,744400000.0
2008-08-07 04:15:00,1.6938,1.6939,1.6933,1.6939,812400000.0
2008-08-07 04:20:00,1.6939,1.6949,1.6938,1.6948,427300000.0
2008-08-07 04:25:00,1.6947,1.6949,1.6943,1.69435,272800000.0
2008-08-07 04:30:00,1.6944,1.6945,1.6942,1.6945,430300000.0
2008-08-07 04:35:00,1.6945,1.6946,1.6937,1.694,354900000.0
2008-08-07 04:40:00,1.694,1.6943,1.69375,1.6941,437700000.0
2008-08-07 04:45:00,1.6941,1.6943,1.69365,1.6938,476200000.0
2008-08-07 04:50:00,1.69385,1.6942,1.6937,1.6938,344300000.0
2008-08-07 04:55:00,1.6938,1.6953,1.6937,1.6951,224800000.0
2008-08-07 05:00:00,1.6951,1.6955,1.6949,1.6953,456700000.0
2008-08-07 05:05:00,1.6953,1.6954,1.695,1.6951,599400000.0
2008-08-07 05:10:00,1.6951,1.6955,1.695,1.6952,392700000.0
2008-08-07 05:15:00,1.6952,1.6963,1.6952,1.6962,350200000.0
2008-08-07 05:20:00,1.6962,1.6962,1.69465,1.6955,641500000.0
2008-08-07 05:25:00,1.6955,1.6956,1.6952,1.6955,169500000.0
2008-08-07 05:30:00,1.6955,1.6955,1.6953,1.6955,416700000.0
2008-08-07 05:35:00,1.6954,1.6955,1.6952,1.6953,217300000.0
2008-08-07 05:40:00,1.6953,1.6954,1.6951,1.6953,353000000.0
2008-08-07 05:45:00,1.6953,1.696,1.695,1.6954,293900000.0
2008-08-07 05:50:00,1.6955,1.69565,1.6952,1.6955,285400000.0
2008-08-07 05:55:00,1.6954,1.696,1.6951,1.6954,235000000.0
2008-08-07 06:00:00,1.6955,1.6963,1.6954,1.6962,153100000.0
2008-08-07 06:05:00,1.6962,1.6963,1.696,1.6961,142100000.0
2008-08-07 06:10:00,1.6961,1.6971,1.6959,1.6971,307700000.0
2008-08-07 06:15:00,1.6971,1.6971,1.696,1.6966,215100000.0
2008-08-07 06:20:00,1.6966,1.697,1.69615,1.6968,225300000.0
2008-08-07 06:25:00,1.6968,1.6972,1.6966,1.6972,229000000.0
2008-08-07 06:30:00,1.6972,1.6974,1.6965,1.6973,246800000.0
2008-08-07 06:35:00,1.6973,1.6973,1.69635,1.69655,204900000.0
2008-08-07 06:40:00,1.6965,1.6967,1.6961,1.6964,261500000.0
2008-08-07 06:45:00,1.6964,1.6965,1.69535,1.6955,307600000.0
2008-08-07 06:50:00,1.6955,1.6959,1.6951,1.6955,237700000.0
2008-08-07 06:55:00,1.6954,1.6961,1.6951,1.6958,181200000.0
2008-08-07 07:00:00,1.6958,1.6959,1.69495,1.6952,207600000.0
2008-08-07 07:05:00,1.6952,1.6962,1.6948,1.6957,170100000.0
2008-08-07 07:10:00,1.6957,1.6959,1.69515,1.69525,119200000.0
2008-08-07 07:15:00,1.69525,1.6956,1.6951,1.6954,112900000.0
2008-08-07 07:20:00,1.6954,1.6959,1.69455,1.6959,261800000.0
2008-08-07 07:25:00,1.6959,1.696,1.6952,1.6952,152300000.0
2008-08-07 07:30:00,1.6952,1.6953,1.69465,1.6951,151000000.0
2008-08-07 07:35:00,1.6951,1.6958,1.6948,1.6957,323200000.0
2008-08-07 07:40:00,1.6958,1.6959,1.6947,1.6952,367100000.0
2008-08-07 07:45:00,1.6952,1.6957,1.695,1.6953,329700000.0
2008-08-07 07:50:00,1.6953,1.6955,1.6947,1.6953,285800000.0
2008-08-07 07:55:00,1.6953,1.69555,1.6947,1.6955,679000000.0
2008-08-07 08:00:00,1.6955,1.69615,1.69475,1.69585,992400000.0
2008-08-07 08:05:00,1.6958,1.69615,1.69525,1.6955,1010600000.0
2008-08-07 08:10:00,1.6955,1.6965,1.695,1.69615,869000000.0
2008-08-07 08:15:00,1.6963,1.6964,1.6943,1.6947,1130100000.0
2008-08-07 08:20:00,1.6947,1.6957,1.6942,1.69525,894200000.0
2008-08-07 08:25:00,1.69525,1.696,1.69485,1.69485,781400000.0
2008-08-07 08:30:00,1.69485,1.6958,1.69485,1.695,514000000.0
2008-08-07 08:35:00,1.695,1.696,1.6948,1.6956,984800000.0
2008-08-07 08:40:00,1.6956,1.6968,1.6953,1.6964,1450300000.0
2008-08-07 08:45:00,1.6964,1.697,1.6962,1.6966,748200000.0
2008-08-07 08:50:00,1.6966,1.6972,1.69605,1.6962,893100000.0
2008-08-07 08:55:00,1.6962,1.697,1.69595,1.696,896800000.0
2008-08-07 09:00:00,1.696,1.6963,1.6948,1.6956,854500000.0
2008-08-07 09:05:00,1.6956,1.696,1.6953,1.6954,590000000.0
2008-08-07 09:10:00,1.6954,1.6961,1.69485,1.6959,869500000.0
2008-08-07 09:15:00,1.6959,1.69655,1.6957,1.6965,1863800000.0
2008-08-07 09:20:00,1.6965,1.6966,1.696,1.6962,2393900000.0
2008-08-07 09:25:00,1.6963,1.6979,1.6963,1.69785,2082000000.0
2008-08-07 09:30:00,1.6979,1.69795,1.69675,1.6971,1820200000.0
2008-08-07 09:35:00,1.6972,1.6974,1.6965,1.6969,1548200000.0
2008-08-07 09:40:00,1.6969,1.6972,1.69605,1.6961,1174800000.0
2008-08-07 09:45:00,1.6961,1.6963,1.69555,1.6961,907100000.0
2008-08-07 09:50:00,1.6961,1.6964,1.6959,1.6961,483700000.0
2008-08-07 09:55:00,1.6961,1.6972,1.6961,1.69685,983400000.0
2008-08-07 10:00:00,1.69675,1.6977,1.69665,1.6968,1634400000.0
2008-08-07 10:05:00,1.6968,1.6969,1.696,1.6963,1028000000.0
2008-08-07 10:10:00,1.6963,1.6971,1.6961,1.69655,1051300000.0
2008-08-07 10:15:00,1.69655,1.6982,1.69655,1.6978,1401800000.0
2008-08-07 10:20:00,1.6978,1.6983,1.6972,1.6978,1208000000.0
2008-08-07 10:25:00,1.6978,1.698,1.6969,1.697,1146200000.0
2008-08-07 10:30:00,1.6969,1.69755,1.6967,1.6974,651300000.0
2008-08-07 10:35:00,1.6974,1.6987,1.697,1.6985,729100000.0
2008-08-07 10:40:00,1.6986,1.69885,1.6975,1.6978,629500000.0
2008-08-07 10:45:00,1.6978,1.6984,1.69755,1.6983,588600000.0
2008-08-07 10:50:00,1.6983,1.69855,1.69775,1.698,832500000.0
2008-08-07 10:55:00,1.698,1.6983,1.6978,1.6982,811000000.0
2008-08-07 11:00:00,1.6983,1.6987,1.6978,1.6985,783200000.0
2008-08-07 11:05:00,1.6985,1.69915,1.6984,1.6986,600400000.0
2008-08-07 11:10:00,1.69865,1.69865,1.6975,1.6978,512700000.0
2008-08-07 11:15:00,1.6978,1.6982,1.6973,1.69765,527500000.0
2008-08-07 11:20:00,1.69765,1.69775,1.69685,1.6974,952900000.0
2008-08-07 11:25:00,1.6975,1.6976,1.6968,1.6975,762300000.0
2008-08-07 11:30:00,1.69755,1.6983,1.6972,1.6979,563600000.0
2008-08-07 11:35:00,1.6978,1.6983,1.69745,1.6981,542900000.0
2008-08-07 11:40:00,1.6981,1.6985,1.698,1.6983,605900000.0
2008-08-07 11:45:00,1.6983,1.6984,1.69785,1.6981,971900000.0
2008-08-07 11:50:00,1.6981,1.6984,1.6976,1.6976,766000000.0
2008-08-07 11:55:00,1.6977,1.6983,1.6976,1.6982,1176400000.0
2008-08-07 12:00:00,1.69815,1.6983,1.69705,1.6973,1037800000.0
2008-08-07 12:05:00,1.6973,1.6973,1.6965,1.6966,811800000.0
2008-08-07 12:10:00,1.6966,1.6977,1.6965,1.6971,512500000.0
2008-08-07 12:15:00,1.6971,1.6976,1.69705,1.6975,435000000.0
2008-08-07 12:20:00,1.6975,1.6977,1.697,1.69735,798300000.0
2008-08-07 12:25:00,1.6974,1.698,1.69725,1.6976,956800000.0
2008-08-07 12:30:00,1.6976,1.69765,1.6971,1.6975,1114600000.0
2008-08-07 12:35:00,1.6975,1.6976,1.6968,1.6969,897800000.0
2008-08-07 12:40:00,1.69695,1.6983,1.6968,1.6983,1364100000.0
2008-08-07 12:45:00,1.6983,1.69845,1.6976,1.6977,965600000.0
2008-08-07 12:50:00,1.6979,1.6982,1.6976,1.6978,1121700000.0
2008-08-07 12:55:00,1.6978,1.6979,1.6974,1.6975,539000000.0
2008-08-07 13:00:00,1.6977,1.69805,1.6974,1.69805,752300000.0
2008-08-07 13:05:00,1.698,1.699,1.6979,1.6982,545700000.0
2008-08-07 13:10:00,1.6982,1.6992,1.6982,1.6984,555400000.0
2008-08-07 13:15:00,1.6984,1.6988,1.6983,1.6986,703100000.0
2008-08-07 13:20:00,1.6986,1.69885,1.69825,1.69845,225700000.0
2008-08-07 13:25:00,1.6985,1.699,1.6982,1.6982,186000000.0
2008-08-07 13:30:00,1.6982,1.6989,1.6981,1.6987,139000000.0
2008-08-07 13:35:00,1.6985,1.6987,1.6982,1.6983,2341000000.0
2008-08-07 13:40:00,1.6984,1.6989,1.6974,1.6976,2341000000.0
2008-08-07 13:45:00,1.6975,1.6988,1.6971,1.6986,2341000000.0
2008-08-07 13:50:00,1.6986,1.6987,1.6979,1.6985,699600000.0
2008-08-07 13:55:00,1.6985,1.6991,1.69795,1.6984,1245600000.0
2008-08-07 14:00:00,1.6984,1.6994,1.6984,1.699,1477200000.0
2008-08-07 14:05:00,1.699,1.6996,1.6989,1.6993,1346600000.0
2008-08-07 14:10:00,1.6993,1.6994,1.6982,1.6984,973300000.0
2008-08-07 14:15:00,1.6984,1.69875,1.6981,1.6986,1778600000.0
2008-08-07 14:20:00,1.6986,1.6991,1.6985,1.6986,574700000.0
2008-08-07 14:25:00,1.6987,1.6991,1.69795,1.69835,1120700000.0
2008-08-07 14:30:00,1.69845,1.6995,1.6973,1.6973,1864700000.0
2008-08-07 14:35:00,1.6972,1.6973,1.6949,1.6957,1533600000.0
2008-08-07 14:40:00,1.6956,1.6962,1.69475,1.6955,2715200000.0
2008-08-07 14:45:00,1.6954,1.69605,1.695,1.6951,2201100000.0
2008-08-07 14:50:00,1.6952,1.6955,1.6937,1.6947,2038600000.0
2008-08-07 14:55:00,1.6947,1.6951,1.6932,1.6932,1827600000.0
2008-08-07 15:00:00,1.6933,1.6944,1.6929,1.6937,2028800000.0
2008-08-07 15:05:00,1.6937,1.69435,1.6931,1.69415,1244700000.0
2008-08-07 15:10:00,1.6941,1.6944,1.6935,1.6939,1354000000.0
2008-08-07 15:15:00,1.6939,1.6948,1.6922,1.6947,1400900000.0
2008-08-07 15:20:00,1.69475,1.69615,1.6938,1.6941,1868400000.0
2008-08-07 15:25:00,1.6941,1.6948,1.6934,1.6947,2272700000.0
2008-08-07 15:30:00,1.6946,1.6947,1.6934,1.6936,1502300000.0
2008-08-07 15:35:00,1.69365,1.6943,1.6933,1.69415,1905500000.0
2008-08-07 15:40:00,1.69415,1.6945,1.6939,1.6941,1264900000.0
2008-08-07 15:45:00,1.69415,1.6944,1.69335,1.6939,2002300000.0
2008-08-07 15:50:00,1.694,1.6946,1.6933,1.6939,1322500000.0
2008-08-07 15:55:00,1.6939,1.6947,1.6936,1.6944,1037300000.0
2008-08-07 16:00:00,1.6944,1.695,1.69335,1.6947,1771700000.0
2008-08-07 16:05:00,1.6946,1.6951,1.6928,1.6931,1628300000.0
2008-08-07 16:10:00,1.6932,1.6934,1.6922,1.693,2232900000.0
2008-08-07 16:15:00,1.6931,1.6934,1.6926,1.693,1854000000.0
2008-08-07 16:20:00,1.693,1.69425,1.6926,1.6941,2123200000.0
2008-08-07 16:25:00,1.694,1.6945,1.6933,1.6941,1185100000.0
2008-08-07 16:30:00,1.69415,1.6945,1.6929,1.693,771800000.0
2008-08-07 16:35:00,1.693,1.694,1.6926,1.69335,1079900000.0
2008-08-07 16:40:00,1.69335,1.6938,1.6928,1.6929,1325900000.0
2008-08-07 16:45:00,1.6928,1.6932,1.6925,1.6932,811400000.0
2008-08-07 16:50:00,1.6932,1.6937,1.6926,1.6927,530100000.0
2008-08-07 16:55:00,1.6927,1.6944,1.6926,1.6941,877900000.0
2008-08-07 17:00:00,1.6939,1.6941,1.693,1.6932,812200000.0
2008-08-07 17:05:00,1.6932,1.6936,1.6916,1.6921,1032200000.0
2008-08-07 17:10:00,1.692,1.6924,1.6913,1.6916,849500000.0
2008-08-07 17:15:00,1.6916,1.6923,1.6914,1.6916,683500000.0
2008-08-07 17:20:00,1.6916,1.69185,1.6913,1.6918,544100000.0
2008-08-07 17:25:00,1.6918,1.6918,1.6912,1.6917,500600000.0
2008-08-07 17:30:00,1.6917,1.6918,1.69055,1.6916,1378000000.0
2008-08-07 17:35:00,1.6915,1.6915,1.6905,1.6905,655800000.0
2008-08-07 17:40:00,1.6906,1.6914,1.6903,1.6907,1032300000.0
2008-08-07 17:45:00,1.6907,1.6907,1.68925,1.6899,1436200000.0
2008-08-07 17:50:00,1.6898,1.6899,1.6889,1.6889,1033300000.0
2008-08-07 17:55:00,1.6889,1.6902,1.6889,1.6896,665000000.0
2008-08-07 18:00:00,1.6896,1.6904,1.6886,1.6901,786300000.0
2008-08-07 18:05:00,1.6901,1.6906,1.69,1.6902,395000000.0
2008-08-07 18:10:00,1.6903,1.6903,1.6898,1.6899,522300000.0
2008-08-07 18:15:00,1.6899,1.6901,1.68945,1.69,314000000.0
2008-08-07 18:20:00,1.69,1.6902,1.6895,1.6901,441600000.0
2008-08-07 18:25:00,1.6901,1.6908,1.69,1.6905,353200000.0
2008-08-07 18:30:00,1.6906,1.6906,1.6899,1.6902,361100000.0
2008-08-07 18:35:00,1.6902,1.6911,1.69,1.6906,609800000.0
2008-08-07 18:40:00,1.6906,1.6911,1.6903,1.69035,605200000.0
2008-08-07 18:45:00,1.6904,1.69105,1.6899,1.69,722500000.0
2008-08-07 18:50:00,1.69,1.6906,1.6887,1.6889,687200000.0
2008-08-07 18:55:00,1.6889,1.6895,1.6886,1.6894,884800000.0
2008-08-07 19:00:00,1.6895,1.6895,1.6885,1.689,617500000.0
2008-08-07 19:05:00,1.689,1.6898,1.6889,1.6895,371200000.0
2008-08-07 19:10:00,1.6895,1.6895,1.6888,1.6888,348500000.0
2008-08-07 19:15:00,1.6889,1.6898,1.6886,1.689,429000000.0
2008-08-07 19:20:00,1.689,1.6898,1.689,1.6894,511200000.0
2008-08-07 19:25:00,1.6895,1.6902,1.6892,1.6899,237800000.0
2008-08-07 19:30:00,1.6898,1.6898,1.68775,1.6879,294300000.0
2008-08-07 19:35:00,1.68785,1.68815,1.687,1.6872,1080900000.0
2008-08-07 19:40:00,1.68725,1.6885,1.6872,1.6884,563800000.0
2008-08-07 19:45:00,1.68845,1.6888,1.688,1.6883,1080400000.0
2008-08-07 19:50:00,1.6884,1.6888,1.6877,1.6878,295300000.0
2008-08-07 19:55:00,1.6878,1.6888,1.6878,1.6885,459600000.0
2008-08-07 20:00:00,1.6885,1.6887,1.6882,1.6882,206200000.0
2008-08-07 20:05:00,1.6883,1.6884,1.6877,1.6884,325400000.0
2008-08-07 20:10:00,1.68845,1.6886,1.6879,1.6885,429000000.0
2008-08-07 20:15:00,1.6884,1.6888,1.6883,1.6887,96200000.0
2008-08-07 20:20:00,1.6887,1.6895,1.6887,1.689,591200000.0
2008-08-07 20:25:00,1.68905,1.6897,1.68875,1.6894,536000000.0
2008-08-07 20:30:00,1.6894,1.69,1.6891,1.6898,195400000.0
2008-08-07 20:35:00,1.6898,1.6899,1.6894,1.6897,162700000.0
2008-08-07 20:40:00,1.6897,1.69,1.6892,1.6893,93800000.0
2008-08-07 20:45:00,1.6895,1.6896,1.6892,1.6893,172500000.0
2008-08-07 20:50:00,1.6892,1.6898,1.6892,1.6893,154000000.0
2008-08-07 20:55:00,1.6893,1.6893,1.6878,1.6878,130500000.0
2008-08-07 21:00:00,1.688,1.689,1.688,1.6886,164900000.0
2008-08-07 21:05:00,1.6885,1.6895,1.6885,1.6892,164500000.0
2008-08-07 21:10:00,1.6891,1.6892,1.6887,1.6889,62000000.0
2008-08-07 21:15:00,1.689,1.6893,1.6889,1.6891,46800000.0
2008-08-07 21:20:00,1.689,1.69,1.68865,1.6897,389000000.0
2008-08-07 21:25:00,1.6899,1.6906,1.6894,1.6906,353800000.0
2008-08-07 21:30:00,1.6906,1.6911,1.6903,1.6907,148700000.0
2008-08-07 21:35:00,1.6907,1.6918,1.6907,1.6915,516900000.0
2008-08-07 21:40:00,1.6914,1.6917,1.691,1.691,110600000.0
2008-08-07 21:45:00,1.6908,1.6911,1.69035,1.691,345400000.0
2008-08-07 21:50:00,1.691,1.6916,1.6909,1.6914,193300000.0
2008-08-07 21:55:00,1.6914,1.6919,1.6909,1.691,351300000.0
2008-08-07 22:00:00,1.6911,1.6911,1.6896,1.6905,231700000.0
2008-08-07 22:05:00,1.6905,1.691,1.68965,1.6908,153900000.0
2008-08-07 22:10:00,1.6907,1.6911,1.69015,1.6906,190900000.0
2008-08-07 22:15:00,1.6907,1.6916,1.6906,1.691,176800000.0
2008-08-07 22:20:00,1.6911,1.6916,1.6907,1.6912,272200000.0
2008-08-07 22:25:00,1.6912,1.6916,1.6906,1.6915,342300000.0
2008-08-07 22:30:00,1.6914,1.6921,1.6913,1.6919,135400000.0
2008-08-07 22:35:00,1.6919,1.6922,1.6912,1.6917,320800000.0
2008-08-07 22:40:00,1.6917,1.6918,1.69,1.6907,268400000.0
2008-08-07 22:45:00,1.6907,1.6908,1.6894,1.6898,231700000.0
2008-08-07 22:50:00,1.6898,1.69025,1.6895,1.69,158500000.0
2008-08-07 22:55:00,1.6901,1.6903,1.6895,1.69,131100000.0
2008-08-07 23:00:00,1.68945,1.6905,1.6893,1.6901,601500000.0
2008-08-07 23:05:00,1.69,1.6906,1.68905,1.6903,135600000.0
2008-08-07 23:10:00,1.6903,1.6904,1.6899,1.6901,79700000.0
2008-08-07 23:15:00,1.6902,1.6904,1.68985,1.6901,216800000.0
2008-08-07 23:20:00,1.6902,1.6902,1.6899,1.69,126800000.0
2008-08-07 23:25:00,1.69,1.6904,1.69,1.6903,129700000.0
2008-08-07 23:30:00,1.6903,1.6913,1.69,1.691,362000000.0
2008-08-07 23:35:00,1.69105,1.6913,1.6907,1.6911,293000000.0
2008-08-07 23:40:00,1.6912,1.6921,1.691,1.6921,213800000.0
2008-08-07 23:45:00,1.6919,1.6932,1.6913,1.6924,557300000.0
2008-08-07 23:50:00,1.6922,1.6927,1.69195,1.6926,378700000.0
2008-08-07 23:55:00,1.6925,1.6936,1.6922,1.6934,158500000.0
2008-08-08 00:00:00,1.6934,1.6936,1.6919,1.69245,538200000.0
2008-08-08 00:05:00,1.69245,1.6926,1.6921,1.6924,122300000.0
2008-08-08 00:10:00,1.6923,1.6923,1.6915,1.6917,165200000.0
2008-08-08 00:15:00,1.6917,1.6921,1.6914,1.692,522300000.0
2008-08-08 00:20:00,1.692,1.6928,1.6919,1.6928,659300000.0
2008-08-08 00:25:00,1.6928,1.6929,1.69245,1.6926,318700000.0
2008-08-08 00:30:00,1.6926,1.6926,1.692,1.692,584200000.0
2008-08-08 00:35:00,1.692,1.692,1.6906,1.6911,694200000.0
2008-08-08 00:40:00,1.6911,1.6915,1.69045,1.6906,568200000.0
2008-08-08 00:45:00,1.6906,1.691,1.6904,1.6907,744600000.0
2008-08-08 00:50:00,1.6907,1.6908,1.6902,1.6905,203500000.0
2008-08-08 00:55:00,1.6907,1.6909,1.6895,1.69,369800000.0
2008-08-08 01:00:00,1.6902,1.6906,1.68985,1.6903,356000000.0
2008-08-08 01:05:00,1.6903,1.6907,1.6902,1.6905,580900000.0
2008-08-08 01:10:00,1.6907,1.6909,1.6904,1.6905,107100000.0
2008-08-08 01:15:00,1.6905,1.6908,1.6904,1.6907,293400000.0
2008-08-08 01:20:00,1.6907,1.6908,1.68935,1.68945,797100000.0
2008-08-08 01:25:00,1.6895,1.68985,1.6892,1.68985,448100000.0
2008-08-08 01:30:00,1.68985,1.69035,1.6898,1.6902,487700000.0
2008-08-08 01:35:00,1.6903,1.6905,1.6899,1.6903,812500000.0
2008-08-08 01:40:00,1.6904,1.6909,1.6901,1.6906,512800000.0
2008-08-08 01:45:00,1.6906,1.6908,1.6904,1.6907,334200000.0
2008-08-08 01:50:00,1.6907,1.6918,1.6907,1.6917,602400000.0
2008-08-08 01:55:00,1.6917,1.6918,1.6903,1.6906,732000000.0
2008-08-08 02:00:00,1.6905,1.6911,1.68915,1.6904,1278700000.0
2008-08-08 02:05:00,1.6904,1.6921,1.6893,1.6898,1293000000.0
2008-08-08 02:10:00,1.68985,1.69055,1.6862,1.6881,1954100000.0
2008-08-08 02:15:00,1.6881,1.6898,1.6874,1.6886,1639400000.0
2008-08-08 02:20:00,1.6885,1.6899,1.6874,1.6882,1832200000.0
2008-08-08 02:25:00,1.6883,1.692,1.6881,1.6919,1683700000.0
2008-08-08 02:30:00,1.6919,1.6929,1.691,1.6917,1954000000.0
2008-08-08 02:35:00,1.6917,1.69195,1.6902,1.6911,2093400000.0
2008-08-08 02:40:00,1.6911,1.6917,1.6903,1.6913,1554300000.0
2008-08-08 02:45:00,1.6913,1.69255,1.6909,1.6921,2050300000.0
2008-08-08 02:50:00,1.692,1.692,1.69015,1.6917,2255000000.0
2008-08-08 02:55:00,1.6918,1.6924,1.69075,1.69175,2254499998.0
2008-08-08 03:00:00,1.69175,1.6929,1.6917,1.6923,1616399996.0
2008-08-08 03:05:00,1.6923,1.69255,1.692,1.69245,1138700000.0
2008-08-08 03:10:00,1.69245,1.69415,1.69225,1.6938,1563700000.0
2008-08-08 03:15:00,1.69375,1.6939,1.6925,1.69275,2538100000.0
2008-08-08 03:20:00,1.6928,1.69295,1.6902,1.6914,2020900000.0
2008-08-08 03:25:00,1.6914,1.6927,1.6911,1.6917,2784899999.0
2008-08-08 03:30:00,1.6919,1.6927,1.6916,1.6924,2465299999.0
2008-08-08 03:35:00,1.6924,1.6931,1.69175,1.6919,2560700000.0
2008-08-08 03:40:00,1.692,1.69275,1.6914,1.6915,2268200000.0
2008-08-08 03:45:00,1.6915,1.6924,1.6913,1.6916,1934500000.0
2008-08-08 03:50:00,1.6916,1.6922,1.6911,1.6915,1585800000.0
2008-08-08 03:55:00,1.6915,1.69215,1.6914,1.6919,836100000.0
2008-08-08 04:00:00,1.6919,1.692,1.69095,1.69145,978800000.0
2008-08-08 04:05:00,1.6914,1.6915,1.6909,1.6911,1086800000.0
2008-08-08 04:10:00,1.6911,1.6919,1.6909,1.69175,1682300000.0
2008-08-08 04:15:00,1.69175,1.69215,1.6915,1.6918,1367900000.0
2008-08-08 04:20:00,1.6919,1.6928,1.6915,1.692,1939500000.0
2008-08-08 04:25:00,1.692,1.6936,1.69135,1.6933,1770900000.0
2008-08-08 04:30:00,1.6933,1.6946,1.6927,1.6942,1160100000.0
2008-08-08 04:35:00,1.6942,1.69545,1.6934,1.6948,1823700000.0
2008-08-08 04:40:00,1.6948,1.6955,1.69305,1.69525,1702400000.0
2008-08-08 04:45:00,1.69525,1.6961,1.695,1.696,1794000000.0
2008-08-08 04:50:00,1.696,1.696,1.69485,1.69545,1426400000.0
2008-08-08 04:55:00,1.69545,1.69555,1.6949,1.6952,1317500000.0
2008-08-08 05:00:00,1.6952,1.6973,1.69495,1.6969,2221700000.0
2008-08-08 05:05:00,1.6971,1.6989,1.6963,1.6985,1821300000.0
2008-08-08 05:10:00,1.69845,1.7041,1.6976,1.70405,2003500000.0
2008-08-08 05:15:00,1.70405,1.7042,1.70015,1.7011,3292600000.0
2008-08-08 05:20:00,1.7011,1.7025,1.70035,1.70035,2170900000.0
2008-08-08 05:25:00,1.7005,1.7024,1.7002,1.7015,2260300000.0
2008-08-08 05:30:00,1.70155,1.70235,1.70045,1.70065,1907200000.0
2008-08-08 05:35:00,1.7008,1.7013,1.6998,1.7011,2069300000.0
2008-08-08 05:40:00,1.70125,1.7016,1.7005,1.701,1743800000.0
2008-08-08 05:45:00,1.701,1.70215,1.7009,1.70205,1527400000.0
2008-08-08 05:50:00,1.70205,1.7029,1.7015,1.7025,1694000000.0
2008-08-08 05:55:00,1.7025,1.703,1.7021,1.7024,1335300000.0
2008-08-08 06:00:00,1.7025,1.70305,1.7019,1.70255,1169700000.0
2008-08-08 06:05:00,1.70255,1.7028,1.7017,1.7025,1955400000.0
2008-08-08 06:10:00,1.7025,1.7032,1.7019,1.70265,1706500000.0
2008-08-08 06:15:00,1.70265,1.7034,1.70235,1.7034,1881100000.0
2008-08-08 06:20:00,1.7034,1.7034,1.7011,1.7011,1783300000.0
2008-08-08 06:25:00,1.70115,1.70165,1.69935,1.6999,2145100000.0
2008-08-08 06:30:00,1.7,1.70045,1.6987,1.69895,1829500000.0
2008-08-08 06:35:00,1.69895,1.6997,1.6976,1.69935,1958400000.0
2008-08-08 06:40:00,1.6993,1.7012,1.6991,1.7008,1525100000.0
2008-08-08 06:45:00,1.701,1.7018,1.7008,1.7018,1639800000.0
2008-08-08 06:50:00,1.7018,1.7022,1.7012,1.70185,1433100000.0
2008-08-08 06:55:00,1.70185,1.7023,1.7008,1.7011,1488900000.0
2008-08-08 07:00:00,1.7011,1.7011,1.6998,1.70035,1943000000.0
2008-08-08 07:05:00,1.70035,1.7008,1.6991,1.6991,1794100000.0
2008-08-08 07:10:00,1.6993,1.7001,1.69905,1.6998,1171300000.0
2008-08-08 07:15:00,1.6999,1.6999,1.6984,1.6985,1855700000.0
2008-08-08 07:20:00,1.69855,1.6989,1.6977,1.6985,1710700000.0
2008-08-08 07:25:00,1.6986,1.6996,1.6982,1.6996,1769900000.0
2008-08-08 07:30:00,1.6995,1.6999,1.6993,1.69955,877400000.0
2008-08-08 07:35:00,1.6996,1.6996,1.69835,1.6994,1717100000.0
2008-08-08 07:40:00,1.6994,1.6996,1.699,1.69925,1099100000.0
2008-08-08 07:45:00,1.69925,1.6998,1.69905,1.6994,871000000.0
2008-08-08 07:50:00,1.6994,1.7,1.69865,1.69935,1761300000.0
2008-08-08 07:55:00,1.69945,1.70125,1.6994,1.701,2460700000.0
2008-08-08 08:00:00,1.70095,1.7016,1.70045,1.7012,2022500000.0
2008-08-08 08:05:00,1.7012,1.70175,1.7006,1.70095,2035700000.0
2008-08-08 08:10:00,1.70095,1.7014,1.7003,1.7004,2234800000.0
2008-08-08 08:15:00,1.7004,1.7027,1.69995,1.7025,2887600000.0
2008-08-08 08:20:00,1.7025,1.704,1.70225,1.7028,2370200000.0
2008-08-08 08:25:00,1.70285,1.7038,1.7014,1.7016,2151200000.0
2008-08-08 08:30:00,1.7016,1.70245,1.6994,1.7,2936300000.0
2008-08-08 08:35:00,1.69995,1.7016,1.69995,1.7014,2356900001.0
2008-08-08 08:40:00,1.7014,1.7033,1.7011,1.7032,2984700000.0
2008-08-08 08:45:00,1.7033,1.7042,1.7029,1.7031,3729300000.0
2008-08-08 08:50:00,1.70305,1.7039,1.69945,1.6998,3810999999.0
2008-08-08 08:55:00,1.6998,1.7037,1.69905,1.7031,3718600000.0
2008-08-08 09:00:00,1.703,1.7034,1.7009,1.7016,3927699999.0
2008-08-08 09:05:00,1.7016,1.7023,1.6999,1.7004,2379099998.0
2008-08-08 09:10:00,1.7005,1.7006,1.6984,1.6988,1062499995.0
2008-08-08 09:15:00,1.6987,1.6993,1.6974,1.6988,1062499995.0
2008-08-08 09:20:00,1.6989,1.6994,1.6975,1.6982,1062499995.0
2008-08-08 09:25:00,1.6981,1.6994,1.698,1.6985,1062499995.0
2008-08-08 09:30:00,1.6983,1.6986,1.6975,1.6976,1062499995.0
2008-08-08 09:35:00,1.6977,1.6992,1.6973,1.6982,1062499995.0
2008-08-08 09:40:00,1.6983,1.6991,1.6974,1.6981,1062499995.0
2008-08-08 09:45:00,1.6983,1.6987,1.6967,1.6974,1062499995.0
2008-08-08 09:50:00,1.6975,1.6976,1.6966,1.697,1062499995.0
2008-08-08 09:55:00,1.6969,1.698,1.6962,1.6975,1062499995.0
2008-08-08 10:00:00,1.6974,1.6985,1.6971,1.6981,1062499995.0
2008-08-08 10:05:00,1.6983,1.6987,1.6978,1.6984,1062499995.0
2008-08-08 10:10:00,1.6983,1.6993,1.6981,1.6993,1062499995.0
2008-08-08 10:15:00,1.6992,1.7006,1.6989,1.7004,1062499995.0
2008-08-08 10:20:00,1.7005,1.7007,1.6995,1.6999,1062499995.0
2008-08-08 10:25:00,1.6998,1.7007,1.6995,1.7004,1062499995.0
2008-08-08 10:30:00,1.7003,1.701,1.6998,1.7005,1062499995.0
2008-08-08 10:35:00,1.7004,1.701,1.7001,1.7009,1062499995.0
2008-08-08 10:40:00,1.701,1.701,1.6988,1.6993,1062499995.0
2008-08-08 10:45:00,1.6994,1.7,1.6991,1.6997,1062499995.0
2008-08-08 10:50:00,1.6996,1.7001,1.6983,1.699,1062499995.0
2008-08-08 10:55:00,1.6989,1.6991,1.6979,1.6983,1062499995.0
2008-08-08 11:00:00,1.6984,1.6989,1.6973,1.6977,1062499995.0
2008-08-08 11:05:00,1.6975,1.6986,1.6965,1.6967,1062499995.0
2008-08-08 11:10:00,1.6968,1.697,1.696,1.6968,1062499995.0
2008-08-08 11:15:00,1.6969,1.6974,1.6961,1.6973,1062499995.0
2008-08-08 11:20:00,1.6974,1.6982,1.6967,1.6977,1062499995.0
2008-08-08 11:25:00,1.6978,1.6987,1.6975,1.6987,1062499995.0
2008-08-08 11:30:00,1.6986,1.6992,1.6976,1.6991,1062499995.0
2008-08-08 11:35:00,1.6992,1.6996,1.6975,1.6979,1062499995.0
2008-08-08 11:40:00,1.6977,1.6982,1.6964,1.6969,1062499995.0
2008-08-08 11:45:00,1.697,1.698,1.6966,1.6974,1062499995.0
2008-08-08 11:50:00,1.6975,1.6996,1.6972,1.6994,1062499995.0
2008-08-08 11:55:00,1.6992,1.6997,1.6984,1.6984,1062499995.0
2008-08-08 12:00:00,1.6985,1.6986,1.696,1.6964,1062499995.0
2008-08-08 12:05:00,1.6965,1.698,1.6964,1.6969,1062499995.0
2008-08-08 12:10:00,1.697,1.6976,1.6965,1.6973,1062499995.0
2008-08-08 12:15:00,1.6972,1.6981,1.6969,1.6972,1062499995.0
2008-08-08 12:20:00,1.6974,1.6977,1.6961,1.6963,1062499995.0
2008-08-08 12:25:00,1.696,1.6967,1.6955,1.6961,1062499995.0
2008-08-08 12:30:00,1.6962,1.6969,1.6957,1.6962,1062499995.0
2008-08-08 12:35:00,1.6963,1.6969,1.6958,1.6964,1062499995.0
2008-08-08 12:40:00,1.6966,1.697,1.6957,1.6959,1062499995.0
2008-08-08 12:45:00,1.696,1.6972,1.6957,1.6967,1062499995.0
2008-08-08 12:50:00,1.6968,1.6978,1.6965,1.6967,1062499995.0
2008-08-08 12:55:00,1.6968,1.6972,1.6958,1.6967,1062499995.0
2008-08-08 13:00:00,1.6966,1.698,1.6961,1.6961,1062499995.0
2008-08-08 13:05:00,1.6962,1.6971,1.696,1.6964,1062499995.0
2008-08-08 13:10:00,1.6965,1.6974,1.6963,1.6965,1062499995.0
2008-08-08 13:15:00,1.6966,1.6967,1.6945,1.6945,1062499995.0
2008-08-08 13:20:00,1.6944,1.695,1.6939,1.6941,1062499995.0
2008-08-08 13:25:00,1.694,1.694,1.6916,1.6921,1062499995.0
2008-08-08 13:30:00,1.692,1.6928,1.6918,1.6924,1062499995.0
2008-08-08 13:35:00,1.6925,1.6926,1.6899,1.6906,1062499995.0
2008-08-08 13:40:00,1.6908,1.6912,1.6886,1.6906,1062499995.0
2008-08-08 13:45:00,1.6905,1.6912,1.6901,1.6904,1062499995.0
2008-08-08 13:50:00,1.6903,1.6907,1.6886,1.6893,1062499995.0
2008-08-08 13:55:00,1.6894,1.6899,1.68805,1.6896,1704699997.0
2008-08-08 14:00:00,1.6896,1.6906,1.68955,1.68975,2784400000.0
2008-08-08 14:05:00,1.68975,1.69045,1.6887,1.6888,3088400000.0
2008-08-08 14:10:00,1.6888,1.68895,1.68765,1.6884,2635300000.0
2008-08-08 14:15:00,1.68825,1.6891,1.6873,1.6875,2210200000.0
2008-08-08 14:20:00,1.6875,1.68785,1.68665,1.6873,1125700000.0
2008-08-08 14:25:00,1.6871,1.68805,1.6867,1.68745,1671500000.0
2008-08-08 14:30:00,1.6875,1.68885,1.6871,1.6887,1218800000.0
2008-08-08 14:35:00,1.6886,1.6901,1.68805,1.6892,2499400000.0
2008-08-08 14:40:00,1.6892,1.6903,1.68835,1.6892,2632700000.0
2008-08-08 14:45:00,1.6892,1.6907,1.6889,1.6899,2036600000.0
2008-08-08 14:50:00,1.69,1.6913,1.6898,1.6913,1780600000.0
2008-08-08 14:55:00,1.69125,1.6914,1.6904,1.6905,1402200000.0
2008-08-08 15:00:00,1.6905,1.691,1.6901,1.6904,1484300000.0
2008-08-08 15:05:00,1.6905,1.6923,1.6901,1.6919,1272200000.0
2008-08-08 15:10:00,1.6919,1.6935,1.69155,1.6922,1371200000.0
2008-08-08 15:15:00,1.6922,1.6929,1.6917,1.6921,1430300000.0
2008-08-08 15:20:00,1.6921,1.6922,1.6909,1.69155,1526800000.0
2008-08-08 15:25:00,1.6917,1.6918,1.6893,1.68955,1492600000.0
2008-08-08 15:30:00,1.68965,1.6906,1.68935,1.6896,2053400000.0
2008-08-08 15:35:00,1.6895,1.6903,1.6893,1.6898,1755700000.0
2008-08-08 15:40:00,1.6897,1.691,1.6894,1.6905,1737600000.0
2008-08-08 15:45:00,1.6905,1.6917,1.6902,1.691,2454600000.0
2008-08-08 15:50:00,1.691,1.6912,1.6897,1.6899,2714900000.0
2008-08-08 15:55:00,1.6899,1.69155,1.6897,1.6911,2152200000.0
2008-08-08 16:00:00,1.6909,1.6936,1.69,1.6901,2547500000.0
2008-08-08 16:05:00,1.6901,1.6904,1.6875,1.6893,1919700001.0
2008-08-08 16:10:00,1.6893,1.6896,1.6883,1.6895,2265700000.0
2008-08-08 16:15:00,1.6895,1.6909,1.689,1.6909,1675900000.0
2008-08-08 16:20:00,1.6908,1.6909,1.6878,1.6885,1994300000.0
2008-08-08 16:25:00,1.6885,1.6888,1.687,1.687,2147000000.0
2008-08-08 16:30:00,1.687,1.6872,1.6845,1.6852,1378000000.0
2008-08-08 16:35:00,1.6852,1.6857,1.6844,1.6849,1280200000.0
2008-08-08 16:40:00,1.6848,1.6858,1.684,1.6852,1486967500.0
2008-08-08 16:45:00,1.6852,1.6862,1.6848,1.6856,1238300000.0
2008-08-08 16:50:00,1.6856,1.6866,1.68545,1.68625,1628800000.0
2008-08-08 16:55:00,1.68625,1.68845,1.6857,1.6883,1821000000.0
2008-08-08 17:00:00,1.6884,1.6887,1.68705,1.68705,1754600000.0
2008-08-08 17:05:00,1.6873,1.6875,1.6857,1.6862,1826300000.0
2008-08-08 17:10:00,1.6863,1.6868,1.6857,1.686,1550000000.0
2008-08-08 17:15:00,1.686,1.6865,1.6856,1.6862,1991200000.0
2008-08-08 17:20:00,1.6862,1.6872,1.6862,1.6869,1881000000.0
2008-08-08 17:25:00,1.6869,1.6877,1.6865,1.6872,1979300000.0
2008-08-08 17:30:00,1.68725,1.6882,1.6867,1.68775,1884700000.0
2008-08-08 17:35:00,1.68775,1.6878,1.6872,1.6875,2216400000.0
2008-08-08 17:40:00,1.6875,1.6876,1.6865,1.6869,1437700000.0
2008-08-08 17:45:00,1.6869,1.6874,1.6866,1.6872,1362500000.0
2008-08-08 17:50:00,1.6872,1.6879,1.68695,1.6872,2095300000.0
2008-08-08 17:55:00,1.68725,1.6882,1.68715,1.6877,1507900000.0
2008-08-08 18:00:00,1.68765,1.68965,1.68765,1.6896,1516100000.0
2008-08-08 18:05:00,1.68965,1.68975,1.6879,1.6885,720799999.0
2008-08-08 18:10:00,1.6885,1.6893,1.6883,1.6883,467200000.0
2008-08-08 18:15:00,1.6883,1.6896,1.6871,1.6888,975500000.0
2008-08-08 18:20:00,1.6888,1.69,1.6883,1.6899,635100000.0
2008-08-08 18:25:00,1.6899,1.6899,1.6892,1.6892,479200000.0
2008-08-08 18:30:00,1.6892,1.6893,1.6883,1.6891,346700000.0
2008-08-08 18:35:00,1.6891,1.6898,1.689,1.6896,411500000.0
2008-08-08 18:40:00,1.6896,1.6906,1.6896,1.6903,327800000.0
2008-08-08 18:45:00,1.6903,1.6914,1.6902,1.6912,616800000.0
2008-08-08 18:50:00,1.69115,1.6922,1.6911,1.6911,681700000.0
2008-08-08 18:55:00,1.6911,1.6919,1.6902,1.691,898200000.0
2008-08-08 19:00:00,1.6909,1.6911,1.68925,1.6903,568200000.0
2008-08-08 19:05:00,1.6902,1.6918,1.6902,1.6913,273600000.0
2008-08-08 19:10:00,1.6912,1.692,1.6911,1.6914,281600000.0
2008-08-08 19:15:00,1.6912,1.6914,1.6907,1.6907,473700000.0
2008-08-08 19:20:00,1.6907,1.6915,1.69,1.6905,460900000.0
2008-08-08 19:25:00,1.6905,1.6911,1.68965,1.6903,701300000.0
2008-08-08 19:30:00,1.6903,1.6912,1.6902,1.6905,322200000.0
2008-08-08 19:35:00,1.69045,1.691,1.6895,1.6906,538500000.0
2008-08-08 19:40:00,1.6905,1.6909,1.6901,1.6905,204400000.0
2008-08-08 19:45:00,1.69035,1.6908,1.6893,1.6894,430800000.0
2008-08-08 19:50:00,1.6894,1.69015,1.6888,1.6889,441300000.0
2008-08-08 19:55:00,1.6889,1.6894,1.6884,1.6886,631000000.0
2008-08-08 20:00:00,1.6887,1.6892,1.6882,1.6882,273400000.0
2008-08-08 20:05:00,1.6883,1.6883,1.6875,1.6877,204500000.0
2008-08-08 20:10:00,1.6878,1.688,1.687,1.6879,456100000.0
2008-08-08 20:15:00,1.688,1.6883,1.687,1.6875,413500000.0
2008-08-08 20:20:00,1.6874,1.6883,1.6871,1.6882,394900000.0
2008-08-08 20:25:00,1.6881,1.6885,1.6878,1.6884,226900000.0
2008-08-08 20:30:00,1.6884,1.6887,1.688,1.6886,138400000.0
2008-08-08 20:35:00,1.6886,1.6893,1.68845,1.6887,181200000.0
2008-08-08 20:40:00,1.6887,1.68905,1.6881,1.6889,353500000.0
2008-08-08 20:45:00,1.6891,1.6894,1.6885,1.6887,280200000.0
2008-08-08 20:50:00,1.6887,1.6895,1.6886,1.6893,517500000.0
2008-08-08 20:55:00,1.6893,1.6897,1.6888,1.6896,728000000.0
2008-08-08 21:00:00,1.6896,1.6898,1.6886,1.6887,337200000.0
2008-08-08 21:05:00,1.6887,1.6908,1.6884,1.6907,296800000.0
2008-08-08 21:10:00,1.6907,1.6914,1.69,1.6911,251500000.0
2008-08-08 21:15:00,1.6911,1.6911,1.6897,1.6899,223300000.0
2008-08-08 21:20:00,1.6899,1.6904,1.6895,1.69,308400000.0
2008-08-08 21:25:00,1.69,1.691,1.6895,1.6898,196300000.0
2008-08-08 21:30:00,1.68985,1.68985,1.68755,1.6885,327800000.0
2008-08-08 21:35:00,1.68865,1.68935,1.68775,1.6882,718900000.0
2008-08-08 21:40:00,1.6883,1.68905,1.6879,1.68875,304000000.0
2008-08-08 21:45:00,1.6889,1.6894,1.6833,1.6886,397500000.0
2008-08-08 21:50:00,1.6886,1.6889,1.68755,1.688,513200000.0
2008-08-08 21:55:00,1.6879,1.6887,1.6879,1.6886,167400000.0
2008-08-08 22:00:00,1.6885,1.6896,1.6885,1.68895,336600000.0
2008-08-08 22:05:00,1.68875,1.6895,1.6879,1.6879,475400000.0
2008-08-08 22:10:00,1.6878,1.68885,1.68625,1.68845,1204300000.0
2008-08-08 22:15:00,1.68845,1.6889,1.68775,1.6888,738900000.0
2008-08-08 22:20:00,1.6887,1.6888,1.6879,1.6879,107200000.0
2008-08-08 22:25:00,1.6879,1.6882,1.68685,1.6874,341600000.0
2008-08-08 22:30:00,1.6874,1.6881,1.68685,1.6876,324600000.0
2008-08-08 22:35:00,1.6876,1.68965,1.6872,1.6885,1159700000.0
2008-08-08 22:40:00,1.68855,1.68865,1.68735,1.68775,777000000.0
2008-08-08 22:45:00,1.68775,1.6878,1.687,1.68715,614200000.0
2008-08-08 22:50:00,1.68715,1.6875,1.68695,1.6874,523800000.0
2008-08-08 22:55:00,1.68745,1.6885,1.6864,1.6877,804600000.0
2008-08-10 23:10:00,1.6858,1.6865,1.6835,1.6856,99600000.0
2008-08-10 23:15:00,1.6858,1.6858,1.6827,1.6827,107000000.0
2008-08-10 23:20:00,1.6827,1.6842,1.68195,1.6837,115000000.0
2008-08-10 23:25:00,1.6837,1.6848,1.68305,1.6844,93000000.0
2008-08-10 23:30:00,1.6845,1.6845,1.6839,1.6844,47000000.0
2008-08-10 23:35:00,1.6842,1.6845,1.6839,1.6845,26600000.0
2008-08-10 23:40:00,1.6845,1.6847,1.6841,1.6842,96200000.0
2008-08-10 23:45:00,1.6841,1.6861,1.6832,1.6861,144200000.0
2008-08-10 23:50:00,1.686,1.6865,1.68435,1.68555,130100000.0
2008-08-10 23:55:00,1.6857,1.686,1.6852,1.6854,97700000.0
2008-08-11 00:00:00,1.6853,1.6858,1.68425,1.6844,188000000.0
2008-08-11 00:05:00,1.6845,1.6851,1.6843,1.685,259900000.0
2008-08-11 00:10:00,1.6851,1.6856,1.685,1.6853,233700000.0
2008-08-11 00:15:00,1.6853,1.6857,1.68455,1.6852,232100000.0
2008-08-11 00:20:00,1.6852,1.6854,1.68395,1.6844,161600000.0
2008-08-11 00:25:00,1.6844,1.6857,1.6841,1.68525,304500000.0
2008-08-11 00:30:00,1.6852,1.686,1.68495,1.6854,192600000.0
2008-08-11 00:35:00,1.6853,1.6858,1.6851,1.6855,300300000.0
2008-08-11 00:40:00,1.6855,1.6863,1.6855,1.6863,223600000.0
2008-08-11 00:45:00,1.6863,1.6863,1.6852,1.6854,103900000.0
2008-08-11 00:50:00,1.6855,1.6857,1.685,1.6853,429300000.0
2008-08-11 00:55:00,1.6852,1.6877,1.6848,1.6876,887000000.0
2008-08-11 01:00:00,1.6878,1.6882,1.6871,1.6871,405600000.0
2008-08-11 01:05:00,1.6871,1.6876,1.68585,1.6869,308200000.0
2008-08-11 01:10:00,1.6869,1.6876,1.6867,1.6873,421900000.0
2008-08-11 01:15:00,1.6873,1.688,1.6868,1.6873,574100000.0
2008-08-11 01:20:00,1.6873,1.6876,1.6871,1.6875,395800000.0
2008-08-11 01:25:00,1.6876,1.6886,1.6873,1.6879,422600000.0
2008-08-11 01:30:00,1.6878,1.6878,1.6869,1.6875,411000000.0
2008-08-11 01:35:00,1.6877,1.6879,1.6865,1.6874,362700000.0
2008-08-11 01:40:00,1.68735,1.6876,1.6867,1.6876,1088600000.0
2008-08-11 01:45:00,1.6875,1.6876,1.686,1.6868,908600000.0
2008-08-11 01:50:00,1.6868,1.6883,1.6862,1.6868,1569100000.0
2008-08-11 01:55:00,1.6868,1.6884,1.6866,1.6878,1113700000.0
2008-08-11 02:00:00,1.6877,1.6879,1.6865,1.6871,905000000.0
2008-08-11 02:05:00,1.6871,1.6883,1.6869,1.687,817600000.0
2008-08-11 02:10:00,1.6869,1.6894,1.6867,1.6876,764700000.0
2008-08-11 02:15:00,1.6876,1.6884,1.68725,1.6876,829800000.0
2008-08-11 02:20:00,1.68755,1.6885,1.6874,1.6883,1318300000.0
2008-08-11 02:25:00,1.6884,1.68865,1.6876,1.6886,1007000000.0
2008-08-11 02:30:00,1.6887,1.689,1.6883,1.6883,770500000.0
2008-08-11 02:35:00,1.6883,1.6895,1.6872,1.6875,598400000.0
2008-08-11 02:40:00,1.6877,1.6887,1.68765,1.6881,597200000.0
2008-08-11 02:45:00,1.688,1.6898,1.6879,1.6882,742500000.0
2008-08-11 02:50:00,1.6883,1.6883,1.6853,1.6855,1189500000.0
2008-08-11 02:55:00,1.6855,1.6863,1.6839,1.68445,935600000.0
2008-08-11 03:00:00,1.68435,1.6851,1.6841,1.6849,1183900000.0
2008-08-11 03:05:00,1.6848,1.6854,1.6838,1.6842,1034200000.0
2008-08-11 03:10:00,1.6844,1.6859,1.6843,1.6859,933600000.0
2008-08-11 03:15:00,1.6859,1.6869,1.68495,1.6862,1365500000.0
2008-08-11 03:20:00,1.6862,1.6866,1.6854,1.6857,1358500000.0
2008-08-11 03:25:00,1.68595,1.6889,1.68595,1.6882,1453000000.0
2008-08-11 03:30:00,1.68815,1.6922,1.6862,1.6862,2609700000.0
2008-08-11 03:35:00,1.6862,1.68815,1.68405,1.6872,1293400000.0
2008-08-11 03:40:00,1.6868,1.6895,1.6868,1.68865,935800000.0
2008-08-11 03:45:00,1.68865,1.6889,1.68735,1.6889,807800000.0
2008-08-11 03:50:00,1.6891,1.6892,1.6864,1.68675,984200000.0
2008-08-11 03:55:00,1.6867,1.6867,1.68495,1.6857,642300000.0
2008-08-11 04:00:00,1.6857,1.686,1.6851,1.6853,422400000.0
2008-08-11 04:05:00,1.6853,1.6875,1.6852,1.6871,768600000.0
2008-08-11 04:10:00,1.6869,1.6869,1.6861,1.6864,389500000.0
2008-08-11 04:15:00,1.6865,1.6879,1.6861,1.6877,348200000.0
2008-08-11 04:20:00,1.6879,1.6884,1.6876,1.6878,547300000.0
2008-08-11 04:25:00,1.6878,1.6886,1.6877,1.6884,232900000.0
2008-08-11 04:30:00,1.6884,1.6888,1.688,1.6882,252400000.0
2008-08-11 04:35:00,1.6882,1.6887,1.6882,1.6886,189000000.0
2008-08-11 04:40:00,1.6886,1.689,1.6885,1.6887,111800000.0
2008-08-11 04:45:00,1.6887,1.689,1.6887,1.6888,83000000.0
2008-08-11 04:50:00,1.6886,1.6904,1.6886,1.6901,202800000.0
2008-08-11 04:55:00,1.6901,1.6904,1.689,1.689,326800000.0
2008-08-11 05:00:00,1.689,1.6897,1.689,1.6891,528900000.0
2008-08-11 05:05:00,1.6891,1.6894,1.6889,1.6892,329100000.0
2008-08-11 05:10:00,1.6892,1.6904,1.689,1.6902,545700000.0
2008-08-11 05:15:00,1.6902,1.6904,1.6896,1.6898,515600000.0
2008-08-11 05:20:00,1.6898,1.6902,1.6893,1.6896,296400000.0
2008-08-11 05:25:00,1.6896,1.6896,1.6887,1.689,380700000.0
2008-08-11 05:30:00,1.689,1.6894,1.6888,1.6891,106300000.0
2008-08-11 05:35:00,1.6891,1.6894,1.688,1.688,292000000.0
2008-08-11 05:40:00,1.688,1.6887,1.68775,1.6887,207700000.0
2008-08-11 05:45:00,1.6889,1.6889,1.6883,1.6887,85000000.0
2008-08-11 05:50:00,1.6886,1.6887,1.68635,1.68675,390700000.0
2008-08-11 05:55:00,1.6868,1.6887,1.6868,1.6884,321800000.0
2008-08-11 06:00:00,1.6882,1.6889,1.6882,1.6888,229400000.0
2008-08-11 06:05:00,1.6888,1.6902,1.6888,1.68985,507900000.0
2008-08-11 06:10:00,1.6899,1.6902,1.68935,1.6899,675300000.0
2008-08-11 06:15:00,1.6897,1.6905,1.6895,1.6902,592900000.0
2008-08-11 06:20:00,1.6904,1.6906,1.68955,1.6899,660200000.0
2008-08-11 06:25:00,1.6899,1.6903,1.6895,1.6901,438100000.0
2008-08-11 06:30:00,1.68995,1.6913,1.6899,1.6907,352300000.0
2008-08-11 06:35:00,1.6907,1.6908,1.68905,1.6896,500100000.0
2008-08-11 06:40:00,1.6896,1.6902,1.68945,1.6898,772300000.0
2008-08-11 06:45:00,1.6899,1.69,1.6891,1.6897,629300000.0
2008-08-11 06:50:00,1.6897,1.6901,1.689,1.6901,716700000.0
2008-08-11 06:55:00,1.6901,1.6911,1.6898,1.6901,440000000.0
2008-08-11 07:00:00,1.69,1.6901,1.68905,1.6892,392700000.0
2008-08-11 07:05:00,1.6892,1.6899,1.6891,1.6899,123000000.0
2008-08-11 07:10:00,1.6899,1.69,1.6894,1.6897,167800000.0
2008-08-11 07:15:00,1.6897,1.6897,1.6892,1.6892,53700000.0
2008-08-11 07:20:00,1.6894,1.6895,1.68835,1.6887,326500000.0
2008-08-11 07:25:00,1.6887,1.6893,1.6887,1.6887,370300000.0
2008-08-11 07:30:00,1.6887,1.6897,1.6887,1.6894,285900000.0
2008-08-11 07:35:00,1.6894,1.6906,1.6893,1.6901,710100000.0
2008-08-11 07:40:00,1.6903,1.6908,1.69,1.6908,283700000.0
2008-08-11 07:45:00,1.6908,1.6924,1.69,1.692,995900000.0
2008-08-11 07:50:00,1.6922,1.6924,1.6899,1.6906,769200000.0
2008-08-11 07:55:00,1.6907,1.6914,1.68935,1.6895,775500000.0
2008-08-11 08:00:00,1.6895,1.6907,1.6892,1.6896,707500000.0
2008-08-11 08:05:00,1.6896,1.6907,1.6893,1.68975,862700000.0
2008-08-11 08:10:00,1.68985,1.69,1.689,1.6897,631800000.0
2008-08-11 08:15:00,1.6897,1.6901,1.68915,1.6898,654100000.0
2008-08-11 08:20:00,1.6898,1.6898,1.6892,1.6896,347800000.0
2008-08-11 08:25:00,1.6896,1.6897,1.6872,1.6889,1024300000.0
2008-08-11 08:30:00,1.689,1.6891,1.6875,1.6878,976200000.0
2008-08-11 08:35:00,1.68785,1.6888,1.687,1.6872,1219300000.0
2008-08-11 08:40:00,1.6872,1.6879,1.68565,1.686,670300000.0
2008-08-11 08:45:00,1.686,1.6866,1.6859,1.6864,1210000000.0
2008-08-11 08:50:00,1.68635,1.688,1.68635,1.6876,830900000.0
2008-08-11 08:55:00,1.6876,1.6886,1.6873,1.6879,962100000.0
2008-08-11 09:00:00,1.6879,1.6881,1.6864,1.6878,658300000.0
2008-08-11 09:05:00,1.6877,1.6883,1.6866,1.687,120000000.0
2008-08-11 09:10:00,1.6871,1.6887,1.6869,1.6878,120000000.0
2008-08-11 09:15:00,1.6879,1.6882,1.6869,1.6871,120000000.0
2008-08-11 09:20:00,1.687,1.6876,1.6863,1.6872,120000000.0
2008-08-11 09:25:00,1.6873,1.6877,1.6869,1.6873,120000000.0
2008-08-11 09:30:00,1.6872,1.6879,1.6866,1.6869,120000000.0
2008-08-11 09:35:00,1.687,1.688,1.6868,1.6871,232200000.0
2008-08-11 09:40:00,1.6871,1.6877,1.6862,1.6872,346100000.0
2008-08-11 09:45:00,1.6872,1.6882,1.6861,1.6866,342600000.0
2008-08-11 09:50:00,1.6867,1.6868,1.6847,1.6854,1145300000.0
2008-08-11 09:55:00,1.6854,1.6862,1.6835,1.6846,978200000.0
2008-08-11 10:00:00,1.6846,1.68485,1.6819,1.6828,1584899999.0
2008-08-11 10:05:00,1.6828,1.6831,1.6818,1.6831,1197400000.0
2008-08-11 10:10:00,1.6828,1.6834,1.6818,1.6834,1865000000.0
2008-08-11 10:15:00,1.6834,1.6849,1.683,1.6847,1423200000.0
2008-08-11 10:20:00,1.6847,1.6862,1.6841,1.6859,1640500000.0
2008-08-11 10:25:00,1.6858,1.6866,1.6854,1.6863,2303200001.0
2008-08-11 10:30:00,1.6863,1.6866,1.6856,1.68605,2184000000.0
2008-08-11 10:35:00,1.68605,1.688,1.686,1.6877,1715600000.0
2008-08-11 10:40:00,1.6877,1.6885,1.6871,1.6875,1648400000.0
2008-08-11 10:45:00,1.6875,1.68855,1.68715,1.6872,2304500000.0
2008-08-11 10:50:00,1.6872,1.68805,1.6857,1.686,2461500000.0
2008-08-11 10:55:00,1.6859,1.6865,1.6854,1.6865,1433300000.0
2008-08-11 11:00:00,1.6865,1.6879,1.6863,1.6873,1812500000.0
2008-08-11 11:05:00,1.6874,1.6876,1.6865,1.6871,1246200000.0
2008-08-11 11:10:00,1.687,1.6874,1.6865,1.6869,1561999998.0
2008-08-11 11:15:00,1.6869,1.6872,1.6864,1.687,1364700000.0
2008-08-11 11:20:00,1.687,1.6882,1.6867,1.6881,1548700000.0
2008-08-11 11:25:00,1.6881,1.6881,1.6872,1.6879,770100000.0
2008-08-11 11:30:00,1.6879,1.6882,1.6867,1.6876,1648400000.0
2008-08-11 11:35:00,1.68765,1.6883,1.6871,1.6879,1669300000.0
2008-08-11 11:40:00,1.6879,1.6884,1.6874,1.6878,1324700000.0
2008-08-11 11:45:00,1.6878,1.6878,1.6863,1.68675,878200000.0
2008-08-11 11:50:00,1.68675,1.6871,1.6856,1.68655,908800000.0
2008-08-11 11:55:00,1.6865,1.6871,1.6857,1.6858,838100000.0
2008-08-11 12:00:00,1.68565,1.6865,1.6851,1.6855,717400000.0
2008-08-11 12:05:00,1.6855,1.6857,1.6849,1.6853,621700000.0
2008-08-11 12:10:00,1.6853,1.6857,1.6851,1.6854,868500000.0
2008-08-11 12:15:00,1.6854,1.6857,1.6847,1.6847,652900000.0
2008-08-11 12:20:00,1.6847,1.6854,1.68425,1.6854,796600000.0
2008-08-11 12:25:00,1.6852,1.6867,1.6851,1.6858,834900000.0
2008-08-11 12:30:00,1.6858,1.6863,1.6856,1.6856,728800000.0
2008-08-11 12:35:00,1.6857,1.6862,1.6848,1.6861,1103000000.0
2008-08-11 12:40:00,1.68615,1.6865,1.6855,1.68575,898500000.0
2008-08-11 12:45:00,1.6857,1.6865,1.6854,1.6865,871100000.0
2008-08-11 12:50:00,1.6865,1.6865,1.68595,1.6864,676600000.0
2008-08-11 12:55:00,1.6864,1.6869,1.6864,1.6866,632500000.0
2008-08-11 13:00:00,1.6866,1.6871,1.68605,1.6865,1005700000.0
2008-08-11 13:05:00,1.6865,1.6877,1.6865,1.6872,1221500000.0
2008-08-11 13:10:00,1.6872,1.68755,1.6868,1.6872,563700000.0
2008-08-11 13:15:00,1.6872,1.6876,1.6863,1.68705,618300000.0
2008-08-11 13:20:00,1.68705,1.6874,1.6867,1.6873,481000000.0
2008-08-11 13:25:00,1.6873,1.6875,1.6858,1.68595,678500000.0
2008-08-11 13:30:00,1.6856,1.6875,1.6856,1.6861,861100000.0
2008-08-11 13:35:00,1.686,1.6862,1.6848,1.6853,896400000.0
2008-08-11 13:40:00,1.6852,1.68635,1.6848,1.6859,766700000.0
2008-08-11 13:45:00,1.6859,1.6867,1.6858,1.6865,460600000.0
2008-08-11 13:50:00,1.6865,1.6868,1.6863,1.6867,402600000.0
2008-08-11 13:55:00,1.6867,1.6871,1.68615,1.6869,509800000.0
2008-08-11 14:00:00,1.6869,1.6869,1.6862,1.6864,438500000.0
2008-08-11 14:05:00,1.6864,1.6866,1.68585,1.68615,1083600000.0
2008-08-11 14:10:00,1.68615,1.6867,1.6845,1.6851,806800000.0
2008-08-11 14:15:00,1.6851,1.68555,1.6847,1.68485,1178000000.0
2008-08-11 14:20:00,1.68485,1.6859,1.6847,1.6855,1379500000.0
2008-08-11 14:25:00,1.6855,1.68605,1.6849,1.6858,1363900000.0
2008-08-11 14:30:00,1.6857,1.6858,1.685,1.6854,993500000.0
2008-08-11 14:35:00,1.6854,1.6857,1.6851,1.6855,1606500000.0
2008-08-11 14:40:00,1.6856,1.6859,1.6849,1.685,2198100000.0
2008-08-11 14:45:00,1.685,1.6856,1.6848,1.6851,1601900000.0
2008-08-11 14:50:00,1.6851,1.6871,1.68485,1.6871,2128900000.0
2008-08-11 14:55:00,1.687,1.687,1.68495,1.6854,2683900000.0
2008-08-11 15:00:00,1.6854,1.686,1.684,1.6853,2004700000.0
2008-08-11 15:05:00,1.6853,1.6855,1.6843,1.685,1671000000.0
2008-08-11 15:10:00,1.685,1.6861,1.685,1.6858,1594300000.0
2008-08-11 15:15:00,1.6858,1.68625,1.6855,1.68595,1983100000.0
2008-08-11 15:20:00,1.686,1.68645,1.6843,1.6845,1519200000.0
2008-08-11 15:25:00,1.6845,1.68585,1.6845,1.68575,2193100000.0
2008-08-11 15:30:00,1.6857,1.687,1.6855,1.6866,2533200000.0
2008-08-11 15:35:00,1.6866,1.6871,1.68615,1.6869,2175500000.0
2008-08-11 15:40:00,1.6869,1.6877,1.6865,1.6872,1737700000.0
2008-08-11 15:45:00,1.6872,1.6883,1.6869,1.6881,1311800000.0
2008-08-11 15:50:00,1.6881,1.6887,1.6879,1.6885,1582800000.0
2008-08-11 15:55:00,1.68855,1.6888,1.6873,1.6876,2043900000.0
2008-08-11 16:00:00,1.6876,1.6882,1.68695,1.6882,1785500000.0
2008-08-11 16:05:00,1.6882,1.6883,1.6874,1.6875,1062000000.0
2008-08-11 16:10:00,1.6874,1.688,1.6872,1.6872,1229300000.0
2008-08-11 16:15:00,1.6872,1.688,1.6869,1.687,1628500000.0
2008-08-11 16:20:00,1.6869,1.6874,1.6869,1.6872,1960200000.0
2008-08-11 16:25:00,1.6872,1.68775,1.6869,1.6875,1367500000.0
2008-08-11 16:30:00,1.6875,1.6878,1.68695,1.6874,1361900000.0
2008-08-11 16:35:00,1.68745,1.6877,1.6866,1.6869,1965200000.0
2008-08-11 16:40:00,1.6869,1.6872,1.6861,1.6864,1300300000.0
2008-08-11 16:45:00,1.6864,1.68665,1.686,1.6864,1449500000.0
2008-08-11 16:50:00,1.6865,1.687,1.6861,1.68685,1285100000.0
2008-08-11 16:55:00,1.68685,1.6869,1.6855,1.6858,1239000000.0
2008-08-11 17:00:00,1.6856,1.6858,1.6849,1.68505,1291300000.0
2008-08-11 17:05:00,1.685,1.6855,1.6846,1.6854,1200600000.0
2008-08-11 17:10:00,1.6854,1.6858,1.6847,1.6852,1475700000.0
2008-08-11 17:15:00,1.6852,1.68545,1.6849,1.6852,1295600000.0
2008-08-11 17:20:00,1.6853,1.6859,1.6844,1.6848,1374800000.0
2008-08-11 17:25:00,1.6847,1.6853,1.6844,1.6848,1448700000.0
2008-08-11 17:30:00,1.6849,1.6852,1.6846,1.685,1686300000.0
2008-08-11 17:35:00,1.685,1.6852,1.6842,1.6843,1391500000.0
2008-08-11 17:40:00,1.6843,1.6852,1.6843,1.6848,1364500002.0
2008-08-11 17:45:00,1.6848,1.6866,1.6847,1.686,1824600001.0
2008-08-11 17:50:00,1.686,1.6867,1.6855,1.6861,1524300000.0
2008-08-11 17:55:00,1.6861,1.6874,1.6857,1.6864,1712500001.0
2008-08-11 18:00:00,1.6867,1.6867,1.68485,1.685,907000000.0
2008-08-11 18:05:00,1.685,1.6866,1.6849,1.6865,525400000.0
2008-08-11 18:10:00,1.6865,1.6873,1.6863,1.6867,1406200000.0
2008-08-11 18:15:00,1.6867,1.6872,1.6861,1.6866,819600000.0
2008-08-11 18:20:00,1.6866,1.6875,1.6863,1.68745,1207400000.0
2008-08-11 18:25:00,1.68745,1.6876,1.6862,1.6863,1652900002.0
2008-08-11 18:30:00,1.6863,1.6871,1.6855,1.6862,1507400000.0
2008-08-11 18:35:00,1.6862,1.6881,1.6861,1.6871,1633700001.0
2008-08-11 18:40:00,1.6871,1.6878,1.6866,1.6874,1826600000.0
2008-08-11 18:45:00,1.6876,1.688,1.6863,1.6864,1498200000.0
2008-08-11 18:50:00,1.6865,1.6869,1.6859,1.6864,674800000.0
2008-08-11 18:55:00,1.6864,1.687,1.686,1.687,808300000.0
2008-08-11 19:00:00,1.687,1.6872,1.6862,1.687,742000000.0
2008-08-11 19:05:00,1.687,1.6873,1.6865,1.6868,1383100000.0
2008-08-11 19:10:00,1.6868,1.687,1.68575,1.686,751099999.0
2008-08-11 19:15:00,1.6859,1.68615,1.6854,1.6858,819200000.0
2008-08-11 19:20:00,1.6858,1.6866,1.6854,1.6863,585200000.0
2008-08-11 19:25:00,1.6863,1.68745,1.6863,1.6871,1089199999.0
2008-08-11 19:30:00,1.6871,1.6874,1.6853,1.6853,1350600000.0
2008-08-11 19:35:00,1.6853,1.6924,1.68465,1.687,1589200000.0
2008-08-11 19:40:00,1.687,1.688,1.687,1.6875,382400000.0
2008-08-11 19:45:00,1.6874,1.6878,1.6868,1.6872,695900000.0
2008-08-11 19:50:00,1.6873,1.6885,1.687,1.6881,556900000.0
2008-08-11 19:55:00,1.6881,1.689,1.6876,1.6887,862500001.0
2008-08-11 20:00:00,1.6886,1.6898,1.6885,1.6892,984700002.0
2008-08-11 20:05:00,1.68925,1.6902,1.6891,1.6897,1630399999.0
2008-08-11 20:10:00,1.6896,1.69,1.6893,1.6895,1397200000.0
2008-08-11 20:15:00,1.6895,1.69,1.6893,1.6894,671300000.0
2008-08-11 20:20:00,1.6894,1.6901,1.6894,1.6896,948000000.0
2008-08-11 20:25:00,1.6896,1.6904,1.6885,1.6888,1066700000.0
2008-08-11 20:30:00,1.6888,1.6897,1.6884,1.68865,877900000.0
2008-08-11 20:35:00,1.6888,1.6898,1.6878,1.6879,843100000.0
2008-08-11 20:40:00,1.68805,1.6885,1.6876,1.6884,1330900000.0
2008-08-11 20:45:00,1.6883,1.68955,1.6881,1.6894,713100000.0
2008-08-11 20:50:00,1.6894,1.6897,1.6887,1.6894,1426200004.0
2008-08-11 20:55:00,1.6894,1.69075,1.6893,1.69075,2039500000.0
2008-08-11 21:00:00,1.6903,1.6908,1.6897,1.69,1025100000.0
2008-08-11 21:05:00,1.69,1.6905,1.6893,1.6897,600900000.0
2008-08-11 21:10:00,1.6897,1.69,1.6896,1.6897,358500000.0
2008-08-11 21:15:00,1.6896,1.69005,1.6892,1.6898,1146300000.0
2008-08-11 21:20:00,1.68965,1.68975,1.6888,1.6891,1180800000.0
2008-08-11 21:25:00,1.6891,1.68935,1.6883,1.6887,1289000000.0
2008-08-11 21:30:00,1.6887,1.6891,1.6886,1.6891,265700000.0
2008-08-11 21:35:00,1.6891,1.6895,1.6882,1.6882,496400000.0
2008-08-11 21:40:00,1.6885,1.69025,1.68845,1.6902,673300000.0
2008-08-11 21:45:00,1.6902,1.6904,1.68965,1.6904,345200000.0
2008-08-11 21:50:00,1.69035,1.6904,1.6897,1.6898,393200000.0
2008-08-11 21:55:00,1.6898,1.6898,1.6882,1.6887,621700000.0
2008-08-11 22:00:00,1.6887,1.68915,1.68755,1.6889,366100000.0
2008-08-11 22:05:00,1.6889,1.68905,1.688,1.6885,244400000.0
2008-08-11 22:10:00,1.6885,1.689,1.68835,1.6885,238700000.0
2008-08-11 22:15:00,1.6885,1.6888,1.6882,1.6885,83400000.0
2008-08-11 22:20:00,1.6885,1.6887,1.6883,1.6885,94900000.0
2008-08-11 22:25:00,1.6885,1.6887,1.68705,1.6879,158000000.0
2008-08-11 22:30:00,1.6879,1.6879,1.6867,1.68675,76500000.0
2008-08-11 22:35:00,1.6867,1.6871,1.6865,1.68685,44200000.0
2008-08-11 22:40:00,1.68695,1.6875,1.6868,1.6874,91400000.0
2008-08-11 22:45:00,1.6873,1.6879,1.687,1.6873,256700000.0
2008-08-11 22:50:00,1.6873,1.6874,1.687,1.6873,150700000.0
2008-08-11 22:55:00,1.6875,1.6877,1.6866,1.6866,82200000.0
2008-08-11 23:00:00,1.68605,1.6862,1.686,1.686,39300000.0
2008-08-11 23:05:00,1.686,1.6862,1.6858,1.686,124000000.0
2008-08-11 23:10:00,1.686,1.6866,1.6855,1.6865,137000000.0
2008-08-11 23:15:00,1.6865,1.6869,1.6861,1.6867,246900000.0
2008-08-11 23:20:00,1.68675,1.6871,1.6862,1.6868,441900000.0
2008-08-11 23:25:00,1.6868,1.6868,1.6862,1.6862,547200000.0
2008-08-11 23:30:00,1.6862,1.6872,1.6859,1.6859,1677999999.0
2008-08-11 23:35:00,1.68595,1.6868,1.6859,1.6864,636900000.0
2008-08-11 23:40:00,1.6864,1.6871,1.686,1.687,859000000.0
2008-08-11 23:45:00,1.68705,1.6879,1.6869,1.6871,661100000.0
2008-08-11 23:50:00,1.6871,1.6881,1.6871,1.6881,424300000.0
2008-08-11 23:55:00,1.6879,1.689,1.687,1.6886,587200000.0
2008-08-12 00:00:00,1.6888,1.6899,1.6886,1.689,296500000.0
2008-08-12 00:05:00,1.6892,1.6895,1.68895,1.6892,782800000.0
2008-08-12 00:10:00,1.6891,1.6891,1.68855,1.6888,478600002.0
2008-08-12 00:15:00,1.6888,1.6893,1.68855,1.689,655999999.0
2008-08-12 00:20:00,1.689,1.6893,1.6889,1.6892,175900000.0
2008-08-12 00:25:00,1.6893,1.6898,1.6891,1.6898,194500000.0
2008-08-12 00:30:00,1.6897,1.6898,1.689,1.6891,341599999.0
2008-08-12 00:35:00,1.6891,1.6891,1.687,1.68735,989000001.0
2008-08-12 00:40:00,1.68735,1.6877,1.68715,1.6875,605800001.0
2008-08-12 00:45:00,1.6875,1.6885,1.6874,1.6882,251300000.0
2008-08-12 00:50:00,1.6882,1.6896,1.6881,1.6893,231000000.0
2008-08-12 00:55:00,1.6893,1.6901,1.6887,1.6894,889700001.0
2008-08-12 01:00:00,1.6895,1.6897,1.6891,1.6897,257900000.0
2008-08-12 01:05:00,1.6898,1.6898,1.688,1.6883,883600000.0
2008-08-12 01:10:00,1.6883,1.6889,1.688,1.6884,1378200000.0
2008-08-12 01:15:00,1.6884,1.68855,1.68675,1.6874,1162300000.0
2008-08-12 01:20:00,1.6874,1.6878,1.68695,1.68765,942600000.0
2008-08-12 01:25:00,1.68765,1.6878,1.6866,1.6868,471600000.0
2008-08-12 01:30:00,1.6868,1.6869,1.68545,1.68565,928400000.0
2008-08-12 01:35:00,1.6856,1.6867,1.6855,1.68625,1417100000.0
2008-08-12 01:40:00,1.68625,1.6877,1.6862,1.6873,1071400000.0
2008-08-12 01:45:00,1.6875,1.6885,1.687,1.6872,1727700000.0
2008-08-12 01:50:00,1.68725,1.6877,1.6862,1.6874,178700000.0
2008-08-12 01:55:00,1.6873,1.68765,1.6867,1.6875,264500000.0
2008-08-12 02:00:00,1.6876,1.6878,1.6861,1.68735,2501700001.0
2008-08-12 02:05:00,1.68735,1.688,1.6867,1.68795,1327400002.0
2008-08-12 02:10:00,1.68795,1.6888,1.6878,1.68845,2008600000.0
2008-08-12 02:15:00,1.68845,1.6886,1.688,1.68845,928700000.0
2008-08-12 02:20:00,1.68845,1.68885,1.6879,1.68815,1279800000.0
2008-08-12 02:25:00,1.68825,1.68935,1.68825,1.6892,375300000.0
2008-08-12 02:30:00,1.6891,1.6891,1.6874,1.6875,923100000.0
2008-08-12 02:35:00,1.6875,1.6882,1.6874,1.68785,385200000.0
2008-08-12 02:40:00,1.6878,1.688,1.68745,1.6878,377800000.0
2008-08-12 02:45:00,1.68775,1.68805,1.68755,1.6877,418400000.0
2008-08-12 02:50:00,1.6881,1.6887,1.6878,1.6884,509400000.0
2008-08-12 02:55:00,1.6884,1.6886,1.6876,1.6884,1051700000.0
2008-08-12 03:00:00,1.6884,1.6897,1.6879,1.6894,1005500000.0
2008-08-12 03:05:00,1.68905,1.6902,1.68755,1.6899,3163200000.0
2008-08-12 03:10:00,1.6898,1.6921,1.68935,1.6902,2331900000.0
2008-08-12 03:15:00,1.6901,1.692,1.68965,1.692,1374400000.0
2008-08-12 03:20:00,1.6922,1.69715,1.6918,1.6945,3422600003.0
2008-08-12 03:25:00,1.6943,1.69505,1.69335,1.6946,1277400000.0
2008-08-12 03:30:00,1.69455,1.6966,1.6944,1.6958,1512000000.0
2008-08-12 03:35:00,1.6958,1.6961,1.69495,1.69575,1551300001.0
2008-08-12 03:40:00,1.69595,1.69615,1.69435,1.6955,1027200000.0
2008-08-12 03:45:00,1.6955,1.6957,1.69445,1.6949,1431100000.0
2008-08-12 03:50:00,1.6949,1.6961,1.6949,1.6957,982500000.0
2008-08-12 03:55:00,1.6957,1.69585,1.6953,1.69555,1181800000.0
2008-08-12 04:00:00,1.69555,1.6963,1.69425,1.6962,2945700001.0
2008-08-12 04:05:00,1.6962,1.69675,1.6957,1.69605,1935700000.0
2008-08-12 04:10:00,1.69615,1.69655,1.6961,1.6964,954200000.0
2008-08-12 04:15:00,1.6966,1.69665,1.6958,1.6965,1070900000.0
2008-08-12 04:20:00,1.6965,1.6975,1.6961,1.6967,1474300000.0
2008-08-12 04:25:00,1.6967,1.69815,1.69665,1.6972,2163600000.0
2008-08-12 04:30:00,1.6971,1.6978,1.6965,1.6968,1575700000.0
2008-08-12 04:35:00,1.6968,1.6976,1.6967,1.6975,787400000.0
2008-08-12 04:40:00,1.6975,1.69785,1.6971,1.6971,741600000.0
2008-08-12 04:45:00,1.69715,1.69745,1.69535,1.69635,1943899999.0
2008-08-12 04:50:00,1.6963,1.6967,1.69565,1.69595,1357200000.0
2008-08-12 04:55:00,1.69585,1.6962,1.6955,1.69575,1265000000.0
2008-08-12 05:00:00,1.69575,1.69625,1.69515,1.6959,2124799999.0
2008-08-12 05:05:00,1.6959,1.6964,1.6955,1.6962,669400000.0
2008-08-12 05:10:00,1.6962,1.6964,1.69515,1.6952,905600000.0
2008-08-12 05:15:00,1.6952,1.6956,1.69495,1.69495,796300000.0
2008-08-12 05:20:00,1.695,1.6956,1.6948,1.6952,738900000.0
2008-08-12 05:25:00,1.6951,1.69525,1.6941,1.69415,283500000.0
2008-08-12 05:30:00,1.69415,1.6956,1.69415,1.6955,279500000.0
2008-08-12 05:35:00,1.6955,1.6958,1.695,1.6956,360800000.0
2008-08-12 05:40:00,1.69565,1.6964,1.69555,1.69605,814200000.0
2008-08-12 05:45:00,1.6962,1.6972,1.69605,1.697,367900000.0
2008-08-12 05:50:00,1.697,1.697,1.6957,1.696,1150100000.0
2008-08-12 05:55:00,1.696,1.6967,1.6959,1.6966,1268200000.0
2008-08-12 06:00:00,1.6966,1.6968,1.6961,1.6965,720100000.0
2008-08-12 06:05:00,1.6961,1.6968,1.6961,1.6966,402600000.0
2008-08-12 06:10:00,1.6967,1.6967,1.69625,1.69635,818900000.0
2008-08-12 06:15:00,1.69645,1.69655,1.6958,1.6961,803800000.0
2008-08-12 06:20:00,1.6962,1.6963,1.6957,1.6958,1156100000.0
2008-08-12 06:25:00,1.69575,1.696,1.69535,1.6956,973900000.0
2008-08-12 06:30:00,1.6955,1.6971,1.6952,1.6969,919600000.0
2008-08-12 06:35:00,1.6968,1.6975,1.6967,1.6971,1183000000.0
2008-08-12 06:40:00,1.6971,1.6974,1.6965,1.697,1850700000.0
2008-08-12 06:45:00,1.697,1.6977,1.697,1.6972,1586600000.0
2008-08-12 06:50:00,1.6972,1.6977,1.6972,1.69745,702100000.0
2008-08-12 06:55:00,1.69745,1.6979,1.69715,1.6974,1571300000.0
2008-08-12 07:00:00,1.69735,1.69775,1.6963,1.6963,2325800000.0
2008-08-12 07:05:00,1.6963,1.6966,1.6955,1.6962,636000000.0
2008-08-12 07:10:00,1.6963,1.6967,1.69585,1.6964,501700000.0
2008-08-12 07:15:00,1.6964,1.6964,1.69555,1.69575,242100000.0
2008-08-12 07:20:00,1.6958,1.6968,1.6956,1.6965,531500000.0
2008-08-12 07:25:00,1.6966,1.6969,1.69575,1.69625,1053400001.0
2008-08-12 07:30:00,1.69635,1.69635,1.69555,1.696,1422400000.0
2008-08-12 07:35:00,1.69595,1.6965,1.6956,1.69585,1512500000.0
2008-08-12 07:40:00,1.69585,1.697,1.6957,1.69575,1172200000.0
2008-08-12 07:45:00,1.6956,1.69875,1.695,1.6977,4305299999.0
2008-08-12 07:50:00,1.6976,1.698,1.6963,1.6971,4026800000.0
2008-08-12 07:55:00,1.697,1.69755,1.69485,1.6962,3192400000.0
2008-08-12 08:00:00,1.6963,1.69755,1.6957,1.69745,1975000000.0
2008-08-12 08:05:00,1.6974,1.69745,1.6948,1.69495,2512900000.0
2008-08-12 08:10:00,1.69495,1.69625,1.6944,1.69445,2373700000.0
2008-08-12 08:15:00,1.69445,1.69505,1.69345,1.69405,2159000000.0
2008-08-12 08:20:00,1.69405,1.6955,1.69405,1.69455,2155700000.0
2008-08-12 08:25:00,1.6945,1.6955,1.69405,1.69525,1945400000.0
2008-08-12 08:30:00,1.69525,1.6967,1.6952,1.6958,2843200000.0
2008-08-12 08:35:00,1.6958,1.6969,1.6956,1.6963,2368300000.0
2008-08-12 08:40:00,1.6963,1.6969,1.6957,1.6961,2724800000.0
2008-08-12 08:45:00,1.6961,1.6968,1.6941,1.6954,2385500000.0
2008-08-12 08:50:00,1.6954,1.6967,1.6952,1.6964,1767700000.0
2008-08-12 08:55:00,1.6964,1.6966,1.69485,1.695,1806300000.0
2008-08-12 09:00:00,1.6949,1.6956,1.6942,1.6952,2409900000.0
2008-08-12 09:05:00,1.6952,1.6964,1.695,1.6964,1789800000.0
2008-08-12 09:10:00,1.6964,1.6969,1.6952,1.6957,2470900000.0
2008-08-12 09:15:00,1.6957,1.6968,1.69535,1.6963,1919000000.0
2008-08-12 09:20:00,1.6963,1.6975,1.6961,1.6974,2319000000.0
2008-08-12 09:25:00,1.6974,1.6979,1.697,1.6976,2289700000.0
2008-08-12 09:30:00,1.6976,1.6983,1.69695,1.69775,2330000000.0
2008-08-12 09:35:00,1.6978,1.698,1.6954,1.69695,1689500000.0
2008-08-12 09:40:00,1.69695,1.6979,1.69695,1.6972,1534600000.0
2008-08-12 09:45:00,1.6972,1.6979,1.69645,1.6973,2081100000.0
2008-08-12 09:50:00,1.6973,1.6989,1.6972,1.6976,1958099999.0
2008-08-12 09:55:00,1.6976,1.6987,1.69745,1.6987,1720100000.0
2008-08-12 10:00:00,1.69875,1.6993,1.69765,1.6982,1295400000.0
2008-08-12 10:05:00,1.69825,1.6993,1.6981,1.6991,1611100000.0
2008-08-12 10:10:00,1.699,1.6994,1.6985,1.6989,1393000000.0
2008-08-12 10:15:00,1.6988,1.6988,1.6976,1.69815,1680300000.0
2008-08-12 10:20:00,1.6981,1.6985,1.69745,1.6978,1574600000.0
2008-08-12 10:25:00,1.6978,1.6986,1.69755,1.6984,1914999999.0
2008-08-12 10:30:00,1.6984,1.6984,1.6971,1.6978,2330200000.0
2008-08-12 10:35:00,1.69795,1.6984,1.6977,1.6978,2297800000.0
2008-08-12 10:40:00,1.6978,1.698,1.6973,1.6977,1896800000.0
2008-08-12 10:45:00,1.6977,1.6989,1.69725,1.6979,2637200000.0
2008-08-12 10:50:00,1.6979,1.6989,1.69725,1.6986,2707900000.0
2008-08-12 10:55:00,1.6986,1.6986,1.6977,1.6979,2438600000.0
2008-08-12 11:00:00,1.6978,1.6996,1.6976,1.699,2170200000.0
2008-08-12 11:05:00,1.699,1.701,1.6989,1.70035,2333300000.0
2008-08-12 11:10:00,1.70035,1.7021,1.6994,1.702,2050700000.0
2008-08-12 11:15:00,1.7019,1.70355,1.70145,1.7029,3191800000.0
2008-08-12 11:20:00,1.7029,1.7037,1.70205,1.7035,1987600000.0
2008-08-12 11:25:00,1.7035,1.7039,1.7018,1.70375,1707400000.0
2008-08-12 11:30:00,1.70375,1.70565,1.7033,1.7051,3016300000.0
2008-08-12 11:35:00,1.70495,1.7069,1.7047,1.7059,2400080000.0
2008-08-12 11:40:00,1.7059,1.7068,1.70435,1.705,2043280000.0
2008-08-12 11:45:00,1.705,1.7067,1.70495,1.7063,1176500000.0
2008-08-12 11:50:00,1.7062,1.707,1.7061,1.7068,1994500000.0
2008-08-12 11:55:00,1.7068,1.70935,1.7061,1.7084,1942800000.0
2008-08-12 12:00:00,1.7085,1.7085,1.7069,1.7072,3225000000.0
2008-08-12 12:05:00,1.7072,1.7073,1.70635,1.7071,2857500000.0
2008-08-12 12:10:00,1.7071,1.7071,1.7061,1.7065,1229300000.0
2008-08-12 12:15:00,1.7065,1.7066,1.7059,1.7062,1368400000.0
2008-08-12 12:20:00,1.7062,1.7063,1.70545,1.7055,1391900000.0
2008-08-12 12:25:00,1.7055,1.7058,1.7046,1.7056,1390700000.0
2008-08-12 12:30:00,1.7056,1.70585,1.7046,1.7046,1716300000.0
2008-08-12 12:35:00,1.7046,1.7059,1.7045,1.7045,777400000.0
2008-08-12 12:40:00,1.7045,1.7063,1.704,1.70595,1383900000.0
2008-08-12 12:45:00,1.7059,1.706,1.705,1.7051,1130800000.0
2008-08-12 12:50:00,1.7051,1.7055,1.7032,1.7033,1348400000.0
2008-08-12 12:55:00,1.7033,1.7043,1.70255,1.7042,1285400000.0
2008-08-12 13:00:00,1.7042,1.70495,1.704,1.70445,1345200000.0
2008-08-12 13:05:00,1.7045,1.7054,1.70395,1.7046,1248500000.0
2008-08-12 13:10:00,1.7046,1.7054,1.7045,1.7053,1740700000.0
2008-08-12 13:15:00,1.7054,1.7055,1.7046,1.7048,1162200000.0
2008-08-12 13:20:00,1.7048,1.7054,1.70445,1.7048,948600000.0
2008-08-12 13:25:00,1.70475,1.70475,1.70385,1.7043,1478900000.0
2008-08-12 13:30:00,1.7043,1.7049,1.7041,1.7042,875400000.0
2008-08-12 13:35:00,1.7042,1.705,1.704,1.70445,1422200000.0
2008-08-12 13:40:00,1.7044,1.7045,1.7031,1.7039,1591400000.0
2008-08-12 13:45:00,1.7039,1.704,1.7027,1.7036,1113700000.0
2008-08-12 13:50:00,1.7036,1.7044,1.7031,1.70425,1206200000.0
2008-08-12 13:55:00,1.7043,1.7044,1.7032,1.7035,1027680000.0
2008-08-12 14:00:00,1.70345,1.704,1.70275,1.7038,1317100000.0
2008-08-12 14:05:00,1.7038,1.7045,1.70325,1.7039,1549600000.0
2008-08-12 14:10:00,1.7039,1.7048,1.7035,1.7048,1273500000.0
2008-08-12 14:15:00,1.7048,1.7048,1.7029,1.7034,1598200000.0
2008-08-12 14:20:00,1.7034,1.7045,1.703,1.7041,1488100000.0
2008-08-12 14:25:00,1.7041,1.7051,1.7036,1.70415,1556900000.0
2008-08-12 14:30:00,1.7041,1.7051,1.70255,1.7028,1873300000.0
2008-08-12 14:35:00,1.7028,1.7033,1.70205,1.7025,2790279999.0
2008-08-12 14:40:00,1.7025,1.7028,1.7001,1.7002,2142800000.0
2008-08-12 14:45:00,1.7003,1.7003,1.69735,1.6995,1892100000.0
2008-08-12 14:50:00,1.6994,1.7011,1.6991,1.7009,1580400000.0
2008-08-12 14:55:00,1.7009,1.7013,1.6999,1.7004,1640700000.0
2008-08-12 15:00:00,1.7003,1.7006,1.6997,1.7004,1056400000.0
2008-08-12 15:05:00,1.7003,1.7005,1.6981,1.6986,1558400000.0
2008-08-12 15:10:00,1.6986,1.69975,1.6981,1.6989,2066600000.0
2008-08-12 15:15:00,1.6988,1.6993,1.6983,1.6989,1418700000.0
2008-08-12 15:20:00,1.6988,1.7003,1.6987,1.7002,1905800000.0
2008-08-12 15:25:00,1.7001,1.7016,1.6996,1.7013,1875700000.0
2008-08-12 15:30:00,1.7015,1.7023,1.7012,1.702,1461300000.0
2008-08-12 15:35:00,1.702,1.7023,1.7008,1.7009,1634200000.0
2008-08-12 15:40:00,1.7009,1.70115,1.7002,1.7005,1481280000.0
2008-08-12 15:45:00,1.7004,1.7018,1.70035,1.7014,1575300000.0
2008-08-12 15:50:00,1.7014,1.70205,1.7008,1.7014,1172800000.0
2008-08-12 15:55:00,1.7015,1.7017,1.7007,1.7017,1017400000.0
2008-08-12 16:00:00,1.7017,1.7025,1.7014,1.7019,1266300000.0
2008-08-12 16:05:00,1.7019,1.7025,1.7015,1.7018,1411700000.0
2008-08-12 16:10:00,1.7017,1.7023,1.7012,1.7015,937800000.0
2008-08-12 16:15:00,1.7015,1.7047,1.7013,1.7033,1755500000.0
2008-08-12 16:20:00,1.7033,1.70375,1.702,1.7023,1829200000.0
2008-08-12 16:25:00,1.7023,1.7029,1.7014,1.7014,1962600000.0
2008-08-12 16:30:00,1.7015,1.7026,1.70105,1.7023,1421900000.0
2008-08-12 16:35:00,1.7023,1.7029,1.7013,1.7014,1637980000.0
2008-08-12 16:40:00,1.7013,1.702,1.70115,1.7017,1106200000.0
2008-08-12 16:45:00,1.7017,1.7023,1.701,1.70215,1236200000.0
2008-08-12 16:50:00,1.70215,1.7026,1.70155,1.70165,1598700000.0
2008-08-12 16:55:00,1.70165,1.7017,1.7006,1.70155,1782200000.0
2008-08-12 17:00:00,1.7015,1.7016,1.69985,1.7005,2146900000.0
2008-08-12 17:05:00,1.70035,1.70115,1.6999,1.70085,2751500000.0
2008-08-12 17:10:00,1.70085,1.70165,1.70075,1.70115,1435300000.0
2008-08-12 17:15:00,1.7011,1.70175,1.70025,1.70165,1505400000.0
2008-08-12 17:20:00,1.7017,1.70205,1.70105,1.7013,1667800000.0
2008-08-12 17:25:00,1.70125,1.70195,1.7007,1.70125,1977500000.0
2008-08-12 17:30:00,1.7013,1.70185,1.70075,1.70165,2008300000.0
2008-08-12 17:35:00,1.70165,1.70175,1.70015,1.7005,2387799999.0
2008-08-12 17:40:00,1.7004,1.7017,1.7002,1.70115,2213600000.0
2008-08-12 17:45:00,1.7011,1.7022,1.7008,1.70205,2329600000.0
2008-08-12 17:50:00,1.70215,1.7022,1.70115,1.7015,1773200000.0
2008-08-12 17:55:00,1.7015,1.7022,1.7014,1.7018,1280100000.0
2008-08-12 18:00:00,1.7018,1.70305,1.7014,1.7023,1183800000.0
2008-08-12 18:05:00,1.7023,1.7023,1.7008,1.70135,779800000.0
2008-08-12 18:10:00,1.7014,1.7018,1.6998,1.7003,1032800000.0
2008-08-12 18:15:00,1.7003,1.7019,1.7,1.7004,1047700000.0
2008-08-12 18:20:00,1.70045,1.7007,1.6995,1.6997,851800000.0
2008-08-12 18:25:00,1.6997,1.7001,1.6991,1.6997,429400000.0
2008-08-12 18:30:00,1.6997,1.7005,1.6994,1.70025,678600000.0
2008-08-12 18:35:00,1.7003,1.7007,1.6994,1.7,902900000.0
2008-08-12 18:40:00,1.7,1.7013,1.7,1.7008,1105100000.0
2008-08-12 18:45:00,1.70075,1.7017,1.7004,1.7015,800300000.0
2008-08-12 18:50:00,1.7015,1.7015,1.7006,1.7009,739900000.0
2008-08-12 18:55:00,1.7008,1.7014,1.7007,1.7011,865300000.0
2008-08-12 19:00:00,1.7011,1.702,1.7006,1.7011,981100000.0
2008-08-12 19:05:00,1.7011,1.7019,1.7006,1.7014,875800000.0
2008-08-12 19:10:00,1.7016,1.7017,1.7012,1.70125,585400000.0
2008-08-12 19:15:00,1.70125,1.7028,1.70125,1.7026,1186300000.0
2008-08-12 19:20:00,1.7026,1.7028,1.70205,1.7024,670300000.0
2008-08-12 19:25:00,1.7024,1.7026,1.702,1.70255,393900000.0
2008-08-12 19:30:00,1.7025,1.7031,1.7023,1.7028,825000000.0
2008-08-12 19:35:00,1.7028,1.7031,1.70205,1.7023,835500000.0
2008-08-12 19:40:00,1.7023,1.7024,1.70085,1.7016,745100000.0
2008-08-12 19:45:00,1.7016,1.7016,1.7009,1.7011,284200000.0
2008-08-12 19:50:00,1.7011,1.70145,1.7008,1.7009,797300000.0
2008-08-12 19:55:00,1.7009,1.70145,1.7002,1.7004,889300000.0
2008-08-12 20:00:00,1.7005,1.7016,1.7002,1.7015,764000000.0
2008-08-12 20:05:00,1.7014,1.7017,1.7007,1.701,696300000.0
2008-08-12 20:10:00,1.701,1.7013,1.7001,1.7001,580200000.0
2008-08-12 20:15:00,1.7001,1.7003,1.69925,1.69975,701500000.0
2008-08-12 20:20:00,1.69975,1.7,1.6991,1.6997,545000000.0
2008-08-12 20:25:00,1.6997,1.7008,1.6991,1.7007,876600000.0
2008-08-12 20:30:00,1.7007,1.7011,1.70025,1.70045,405700000.0
2008-08-12 20:35:00,1.70045,1.7017,1.7004,1.7015,494700000.0
2008-08-12 20:40:00,1.7015,1.7022,1.70095,1.7014,396000000.0
2008-08-12 20:45:00,1.70145,1.7027,1.70145,1.7022,429100000.0
2008-08-12 20:50:00,1.7022,1.7023,1.70145,1.7019,492900000.0
2008-08-12 20:55:00,1.7019,1.702,1.7008,1.7008,499000000.0
2008-08-12 21:00:00,1.7009,1.7018,1.7009,1.70155,609400000.0
2008-08-12 21:05:00,1.70155,1.7025,1.7011,1.7022,704500000.0
2008-08-12 21:10:00,1.7022,1.7029,1.70165,1.7029,720300000.0
2008-08-12 21:15:00,1.70285,1.7031,1.702,1.7024,701400000.0
2008-08-12 21:20:00,1.7024,1.7033,1.7024,1.70315,359300000.0
2008-08-12 21:25:00,1.70315,1.7034,1.703,1.703,267300000.0
2008-08-12 21:30:00,1.703,1.7068,1.7024,1.70655,805300000.0
2008-08-12 21:35:00,1.70655,1.707,1.70575,1.70625,794400000.0
2008-08-12 21:40:00,1.70625,1.7064,1.70485,1.70585,1061600000.0
2008-08-12 21:45:00,1.70585,1.7067,1.70585,1.7065,633000000.0
2008-08-12 21:50:00,1.7065,1.70655,1.70535,1.70555,342200000.0
2008-08-12 21:55:00,1.70555,1.7056,1.705,1.7052,489100000.0
2008-08-12 22:00:00,1.7052,1.7058,1.7051,1.7055,261700000.0
2008-08-12 22:05:00,1.7055,1.7065,1.7054,1.7058,265700000.0
2008-08-12 22:10:00,1.7059,1.7059,1.7055,1.7055,200600000.0
2008-08-12 22:15:00,1.7055,1.7061,1.7055,1.706,107500000.0
2008-08-12 22:20:00,1.706,1.7065,1.70585,1.7062,224400000.0
2008-08-12 22:25:00,1.7062,1.7064,1.7058,1.706,167400000.0
2008-08-12 22:30:00,1.706,1.7066,1.7059,1.7062,251600000.0
2008-08-12 22:35:00,1.7061,1.7063,1.70535,1.706,274200000.0
2008-08-12 22:40:00,1.706,1.7066,1.7055,1.7059,162100000.0
2008-08-12 22:45:00,1.7057,1.7061,1.7057,1.706,41900000.0
2008-08-12 22:50:00,1.706,1.7068,1.706,1.7066,213000000.0
2008-08-12 22:55:00,1.7067,1.709,1.70645,1.70855,314100000.0
2008-08-12 23:00:00,1.70855,1.7103,1.70805,1.71,251600000.0
2008-08-12 23:05:00,1.71,1.7103,1.7088,1.7093,99700000.0
2008-08-12 23:10:00,1.70935,1.7106,1.70915,1.7105,306500000.0
2008-08-12 23:15:00,1.7106,1.711,1.7103,1.7107,255200000.0
2008-08-12 23:20:00,1.7108,1.7117,1.7101,1.7101,457900000.0
2008-08-12 23:25:00,1.7103,1.7113,1.7102,1.7112,315600000.0
2008-08-12 23:30:00,1.7112,1.7114,1.7102,1.7106,519100000.0
2008-08-12 23:35:00,1.7106,1.711,1.7102,1.7108,659800000.0
2008-08-12 23:40:00,1.7108,1.711,1.7102,1.711,1144000000.0
2008-08-12 23:45:00,1.711,1.7123,1.711,1.7119,1460200000.0
2008-08-12 23:50:00,1.7119,1.7129,1.7111,1.7126,815500000.0
2008-08-12 23:55:00,1.7126,1.7128,1.711,1.7111,627700000.0
2008-08-13 00:00:00,1.7113,1.7121,1.7109,1.7113,851300000.0
2008-08-13 00:05:00,1.7112,1.71205,1.7109,1.7117,855500001.0
2008-08-13 00:10:00,1.7117,1.7118,1.7107,1.7112,481900000.0
2008-08-13 00:15:00,1.7112,1.7112,1.7101,1.7108,636500000.0
2008-08-13 00:20:00,1.7108,1.7116,1.7104,1.7114,667700000.0
2008-08-13 00:25:00,1.7114,1.712,1.7112,1.71185,465700000.0
2008-08-13 00:30:00,1.7118,1.7138,1.7116,1.7138,1385000000.0
2008-08-13 00:35:00,1.7138,1.7138,1.7118,1.7119,1242200000.0
2008-08-13 00:40:00,1.7121,1.7121,1.7115,1.7115,185400000.0
2008-08-13 00:45:00,1.71155,1.7118,1.7096,1.71025,753100000.0
2008-08-13 00:50:00,1.7102,1.7118,1.709,1.711,671300000.0
2008-08-13 00:55:00,1.711,1.7112,1.7106,1.71115,162800000.0
2008-08-13 01:00:00,1.71115,1.71175,1.71095,1.7114,244300000.0
2008-08-13 01:05:00,1.7115,1.7115,1.7109,1.7109,71900000.0
2008-08-13 01:10:00,1.7111,1.7111,1.7101,1.7105,379600000.0
2008-08-13 01:15:00,1.7105,1.7111,1.7099,1.7107,525900000.0
2008-08-13 01:20:00,1.7108,1.7116,1.70995,1.7107,542700000.0
2008-08-13 01:25:00,1.7107,1.7128,1.7106,1.7122,959800000.0
2008-08-13 01:30:00,1.712,1.71455,1.7116,1.7142,686600000.0
2008-08-13 01:35:00,1.7141,1.7151,1.7129,1.7134,1046900000.0
2008-08-13 01:40:00,1.7134,1.7134,1.712,1.712,398000000.0
2008-08-13 01:45:00,1.7122,1.7145,1.7122,1.7138,603900000.0
2008-08-13 01:50:00,1.7138,1.7145,1.71325,1.714,384600000.0
2008-08-13 01:55:00,1.7139,1.7144,1.7129,1.7142,618500000.0
2008-08-13 02:00:00,1.7142,1.7142,1.7127,1.7132,1206400000.0
2008-08-13 02:05:00,1.7132,1.71425,1.7132,1.7139,523700000.0
2008-08-13 02:10:00,1.7139,1.7174,1.7139,1.7174,1502900000.0
2008-08-13 02:15:00,1.7174,1.7182,1.71645,1.71665,1754100000.0
2008-08-13 02:20:00,1.7167,1.7174,1.7153,1.7155,1498500000.0
2008-08-13 02:25:00,1.71555,1.7188,1.7153,1.7183,1363400000.0
2008-08-13 02:30:00,1.71835,1.7184,1.7151,1.7153,1783600000.0
2008-08-13 02:35:00,1.71525,1.7169,1.715,1.71525,1306900000.0
2008-08-13 02:40:00,1.71525,1.7167,1.7143,1.71645,2025100000.0
2008-08-13 02:45:00,1.7165,1.71855,1.7162,1.7181,1711300000.0
2008-08-13 02:50:00,1.7181,1.71855,1.7174,1.71805,1621900000.0
2008-08-13 02:55:00,1.7181,1.7198,1.71755,1.7196,1957900000.0
2008-08-13 03:00:00,1.71965,1.72125,1.7178,1.71785,2149600000.0
2008-08-13 03:05:00,1.71785,1.7185,1.7172,1.7174,1474400000.0
2008-08-13 03:10:00,1.7174,1.7176,1.71585,1.717,1166600000.0
2008-08-13 03:15:00,1.7171,1.7183,1.71685,1.71765,1327900000.0
2008-08-13 03:20:00,1.7177,1.7184,1.71695,1.71835,1918200000.0
2008-08-13 03:25:00,1.71835,1.72035,1.71805,1.72,1855500000.0
2008-08-13 03:30:00,1.72,1.72,1.7175,1.7185,1459700000.0
2008-08-13 03:35:00,1.7185,1.7191,1.718,1.7181,983900000.0
2008-08-13 03:40:00,1.71805,1.7209,1.71785,1.72015,2489900000.0
2008-08-13 03:45:00,1.72015,1.7232,1.72005,1.72065,2623900000.0
2008-08-13 03:50:00,1.72065,1.7213,1.7205,1.7208,1938100000.0
2008-08-13 03:55:00,1.7208,1.7211,1.72015,1.7206,1187400000.0
2008-08-13 04:00:00,1.7207,1.7222,1.7206,1.7214,1644100000.0
2008-08-13 04:05:00,1.7214,1.7269,1.7209,1.72635,1962400000.0
2008-08-13 04:10:00,1.72635,1.73115,1.7223,1.7309,1989600000.0
2008-08-13 04:15:00,1.731,1.7346,1.73025,1.7334,2746780000.0
2008-08-13 04:20:00,1.7334,1.73575,1.732,1.73285,2583900000.0
2008-08-13 04:25:00,1.733,1.73425,1.7279,1.7289,3203800000.0
2008-08-13 04:30:00,1.7288,1.7328,1.72855,1.73035,2337900000.0
2008-08-13 04:35:00,1.73035,1.7307,1.72855,1.7298,1724300000.0
2008-08-13 04:40:00,1.7298,1.7303,1.72725,1.72835,1961500000.0
2008-08-13 04:45:00,1.72835,1.7298,1.7277,1.72885,1949500000.0
2008-08-13 04:50:00,1.72885,1.7315,1.72835,1.7304,889700000.0
2008-08-13 04:55:00,1.7303,1.7315,1.7297,1.73105,891600000.0
2008-08-13 05:00:00,1.731,1.73185,1.72915,1.72915,1118700000.0
2008-08-13 05:05:00,1.7293,1.7299,1.72855,1.7294,672300000.0
2008-08-13 05:10:00,1.72925,1.7305,1.7292,1.7295,637700000.0
2008-08-13 05:15:00,1.7296,1.72985,1.7287,1.7292,610600000.0
2008-08-13 05:20:00,1.7292,1.7301,1.72865,1.7294,777500000.0
2008-08-13 05:25:00,1.72945,1.7303,1.7291,1.7291,1207100000.0
2008-08-13 05:30:00,1.7291,1.73,1.729,1.7298,775600000.0
2008-08-13 05:35:00,1.7298,1.7299,1.72645,1.7274,1290400000.0
2008-08-13 05:40:00,1.7273,1.7277,1.7267,1.7275,1662280000.0
2008-08-13 05:45:00,1.7275,1.7278,1.7257,1.7257,1786900000.0
2008-08-13 05:50:00,1.7257,1.7279,1.7247,1.72765,1919300000.0
2008-08-13 05:55:00,1.7277,1.7278,1.726,1.7276,1204400000.0
2008-08-13 06:00:00,1.7276,1.7287,1.7269,1.72725,1699800000.0
2008-08-13 06:05:00,1.7274,1.7283,1.7258,1.7273,1114300000.0
2008-08-13 06:10:00,1.7273,1.7273,1.7264,1.727,790500000.0
2008-08-13 06:15:00,1.7271,1.7272,1.7262,1.7268,1380800000.0
2008-08-13 06:20:00,1.7268,1.7272,1.7261,1.72655,573300000.0
2008-08-13 06:25:00,1.7265,1.7266,1.7252,1.7255,655000000.0
2008-08-13 06:30:00,1.72555,1.7262,1.7249,1.7262,937200000.0
2008-08-13 06:35:00,1.7262,1.72685,1.7259,1.726,760000000.0
2008-08-13 06:40:00,1.726,1.7264,1.7257,1.7257,510900000.0
2008-08-13 06:45:00,1.7258,1.7259,1.7255,1.7259,295400000.0
2008-08-13 06:50:00,1.7259,1.726,1.7253,1.7257,415600000.0
2008-08-13 06:55:00,1.7256,1.7264,1.7256,1.7259,551400000.0
2008-08-13 07:00:00,1.7259,1.726,1.7251,1.7252,425000000.0
2008-08-13 07:05:00,1.7252,1.7252,1.7242,1.72445,497800000.0
2008-08-13 07:10:00,1.7245,1.7247,1.72325,1.7245,747300000.0
2008-08-13 07:15:00,1.7246,1.7246,1.7232,1.7232,704200000.0
2008-08-13 07:20:00,1.7233,1.7246,1.7223,1.7226,1064200000.0
2008-08-13 07:25:00,1.7227,1.7234,1.72205,1.72205,539300000.0
2008-08-13 07:30:00,1.7219,1.72225,1.72145,1.722,1101300000.0
2008-08-13 07:35:00,1.722,1.723,1.722,1.72235,877000000.0
2008-08-13 07:40:00,1.7223,1.7226,1.72175,1.7223,1133200000.0
2008-08-13 07:45:00,1.7223,1.7227,1.7212,1.7216,634700000.0
2008-08-13 07:50:00,1.7216,1.7223,1.72085,1.7213,733300000.0
2008-08-13 07:55:00,1.7211,1.7242,1.7211,1.7241,1024700000.0
2008-08-13 08:00:00,1.7241,1.7243,1.7226,1.72285,1081100000.0
2008-08-13 08:05:00,1.72285,1.7241,1.7227,1.7237,1999000000.0
2008-08-13 08:10:00,1.72365,1.7243,1.7226,1.7239,1735600000.0
2008-08-13 08:15:00,1.7239,1.7241,1.72255,1.7234,1316200000.0
2008-08-13 08:20:00,1.7234,1.7242,1.7225,1.7238,1602200000.0
2008-08-13 08:25:00,1.7238,1.7241,1.723,1.7233,1566200000.0
2008-08-13 08:30:00,1.7233,1.7237,1.7222,1.7232,742100000.0
2008-08-13 08:35:00,1.7232,1.7236,1.7205,1.7205,1290100000.0
2008-08-13 08:40:00,1.7205,1.7205,1.71895,1.7194,1103700000.0
2008-08-13 08:45:00,1.71935,1.72,1.71495,1.7172,1958000000.0
2008-08-13 08:50:00,1.7172,1.7207,1.7169,1.72005,1839800000.0
2008-08-13 08:55:00,1.7201,1.72015,1.718,1.7183,2231100000.0
2008-08-13 09:00:00,1.7183,1.7185,1.7165,1.7167,1725300000.0
2008-08-13 09:05:00,1.7167,1.7183,1.7156,1.7179,2222300000.0
2008-08-13 09:10:00,1.7179,1.719,1.71765,1.719,1484800000.0
2008-08-13 09:15:00,1.719,1.7192,1.7181,1.7183,1574700000.0
2008-08-13 09:20:00,1.7183,1.71855,1.7175,1.7185,1702500000.0
2008-08-13 09:25:00,1.7185,1.7191,1.7177,1.7181,2058200000.0
2008-08-13 09:30:00,1.7181,1.7193,1.7169,1.7169,1613200000.0
2008-08-13 09:35:00,1.7169,1.7184,1.7161,1.71655,1625500000.0
2008-08-13 09:40:00,1.71655,1.7168,1.7154,1.7165,1057600000.0
2008-08-13 09:45:00,1.7165,1.7174,1.71625,1.7164,1709100000.0
2008-08-13 09:50:00,1.7165,1.7165,1.7135,1.714,1530200000.0
2008-08-13 09:55:00,1.714,1.7156,1.7138,1.7145,1466900000.0
2008-08-13 10:00:00,1.7145,1.71525,1.7136,1.715,1444200000.0
2008-08-13 10:05:00,1.715,1.7178,1.7148,1.7174,2105300000.0
2008-08-13 10:10:00,1.7174,1.7189,1.7169,1.7189,1329900000.0
2008-08-13 10:15:00,1.7189,1.7189,1.7177,1.7183,1107800000.0
2008-08-13 10:20:00,1.7183,1.7195,1.718,1.719,913500000.0
2008-08-13 10:25:00,1.719,1.7192,1.7182,1.7188,1658600000.0
2008-08-13 10:30:00,1.7188,1.7199,1.7172,1.7178,1893200000.0
2008-08-13 10:35:00,1.7178,1.7183,1.7164,1.7182,1572900000.0
2008-08-13 10:40:00,1.7183,1.7186,1.7165,1.717,1563800000.0
2008-08-13 10:45:00,1.7172,1.7172,1.7163,1.7166,735000000.0
2008-08-13 10:50:00,1.7166,1.7169,1.71535,1.7159,1261500000.0
2008-08-13 10:55:00,1.7159,1.71595,1.715,1.7153,821200000.0
2008-08-13 11:00:00,1.7152,1.7154,1.7137,1.7139,986700000.0
2008-08-13 11:05:00,1.7139,1.7147,1.7115,1.7118,1809800000.0
2008-08-13 11:10:00,1.7118,1.7126,1.709,1.7092,1316100000.0
2008-08-13 11:15:00,1.7092,1.7112,1.709,1.7107,1721700000.0
2008-08-13 11:20:00,1.7107,1.7113,1.70965,1.71015,838500000.0
2008-08-13 11:25:00,1.71015,1.7103,1.7081,1.7089,1139900000.0
2008-08-13 11:30:00,1.709,1.70965,1.7077,1.7096,1572900000.0
2008-08-13 11:35:00,1.7096,1.7109,1.7091,1.7099,1301200000.0
2008-08-13 11:40:00,1.71,1.7114,1.7092,1.7106,1622600000.0
2008-08-13 11:45:00,1.71075,1.71185,1.7103,1.7114,1373900000.0
2008-08-13 11:50:00,1.7114,1.71175,1.7103,1.71125,1572700000.0
2008-08-13 11:55:00,1.7113,1.71155,1.7101,1.7105,1782300000.0
2008-08-13 12:00:00,1.71055,1.711,1.7088,1.7095,1980000000.0
2008-08-13 12:05:00,1.7095,1.7115,1.7091,1.7114,1701300000.0
2008-08-13 12:10:00,1.7115,1.71525,1.71135,1.71415,2523800002.0
2008-08-13 12:15:00,1.71425,1.7144,1.7105,1.71135,1908200000.0
2008-08-13 12:20:00,1.7113,1.7117,1.7093,1.7102,2416799998.0
2008-08-13 12:25:00,1.7102,1.7126,1.7098,1.7115,1560200000.0
2008-08-13 12:30:00,1.7116,1.712,1.70995,1.7111,1496100000.0
2008-08-13 12:35:00,1.7111,1.7117,1.7105,1.7111,1288100000.0
2008-08-13 12:40:00,1.7111,1.71185,1.7107,1.7111,1754700000.0
2008-08-13 12:45:00,1.7111,1.71225,1.7103,1.7113,1503200000.0
2008-08-13 12:50:00,1.7113,1.7123,1.7105,1.7119,1491100000.0
2008-08-13 12:55:00,1.7119,1.71255,1.7114,1.71255,1494900000.0
2008-08-13 13:00:00,1.71255,1.714,1.71175,1.7138,2028200000.0
2008-08-13 13:05:00,1.7139,1.7148,1.7135,1.7147,1041800000.0
2008-08-13 13:10:00,1.7147,1.7151,1.7142,1.71445,1070000000.0
2008-08-13 13:15:00,1.71445,1.71455,1.71305,1.714,1182300000.0
2008-08-13 13:20:00,1.714,1.7141,1.7125,1.7133,778300000.0
2008-08-13 13:25:00,1.7133,1.71455,1.7125,1.7145,1269000000.0
2008-08-13 13:30:00,1.71455,1.71465,1.71375,1.7144,960000000.0
2008-08-13 13:35:00,1.7144,1.7156,1.7141,1.71425,1495900000.0
2008-08-13 13:40:00,1.71435,1.71465,1.71265,1.7133,1338800000.0
2008-08-13 13:45:00,1.7133,1.7141,1.7127,1.7133,739800000.0
2008-08-13 13:50:00,1.7134,1.7138,1.71305,1.7133,720800000.0
2008-08-13 13:55:00,1.7133,1.7141,1.7128,1.7132,589600000.0
2008-08-13 14:00:00,1.71325,1.7134,1.7113,1.7118,1042600000.0
2008-08-13 14:05:00,1.7117,1.7122,1.7112,1.7121,902300000.0
2008-08-13 14:10:00,1.7121,1.7122,1.7115,1.7116,817200000.0
2008-08-13 14:15:00,1.7116,1.7124,1.7111,1.7117,1461700000.0
2008-08-13 14:20:00,1.7117,1.7125,1.7115,1.7125,1181300000.0
2008-08-13 14:25:00,1.7125,1.7127,1.7117,1.7121,940900000.0
2008-08-13 14:30:00,1.71215,1.7132,1.7106,1.7125,2183400001.0
2008-08-13 14:35:00,1.7127,1.7127,1.71095,1.7118,1931000000.0
2008-08-13 14:40:00,1.7119,1.7129,1.7115,1.7125,2174100000.0
2008-08-13 14:45:00,1.7125,1.7132,1.712,1.7124,2495500000.0
2008-08-13 14:50:00,1.7124,1.7128,1.7112,1.7117,1803300000.0
2008-08-13 14:55:00,1.7117,1.71275,1.7117,1.7125,1360100000.0
2008-08-13 15:00:00,1.7125,1.7127,1.7116,1.7116,1087600000.0
2008-08-13 15:05:00,1.7116,1.712,1.7108,1.7116,1094300000.0
2008-08-13 15:10:00,1.7116,1.7124,1.71105,1.7115,1397800000.0
2008-08-13 15:15:00,1.7115,1.7127,1.7111,1.7123,1220200000.0
2008-08-13 15:20:00,1.7123,1.7132,1.71165,1.71295,1336300000.0
2008-08-13 15:25:00,1.7129,1.71565,1.71275,1.71525,1602899999.0
2008-08-13 15:30:00,1.7152,1.7172,1.7144,1.7152,1683300000.0
2008-08-13 15:35:00,1.7153,1.7159,1.7145,1.7146,1186100000.0
2008-08-13 15:40:00,1.7146,1.7162,1.714,1.7159,1625300000.0
2008-08-13 15:45:00,1.7159,1.7167,1.7149,1.7149,1618900000.0
2008-08-13 15:50:00,1.715,1.7164,1.7148,1.7163,1140700000.0
2008-08-13 15:55:00,1.7165,1.7178,1.7162,1.7178,1754000000.0
2008-08-13 16:00:00,1.7178,1.719,1.717,1.7189,1891900001.0
2008-08-13 16:05:00,1.7187,1.7189,1.7174,1.7174,2707800000.0
2008-08-13 16:10:00,1.7174,1.718,1.7161,1.7165,1421900001.0
2008-08-13 16:15:00,1.7166,1.7169,1.7134,1.7139,1385000000.0
2008-08-13 16:20:00,1.714,1.7149,1.7136,1.7148,1133500000.0
2008-08-13 16:25:00,1.7149,1.7156,1.714,1.7155,1948400000.0
2008-08-13 16:30:00,1.7155,1.71585,1.7144,1.715,1332600000.0
2008-08-13 16:35:00,1.7151,1.7157,1.7133,1.71415,2093100000.0
2008-08-13 16:40:00,1.7143,1.7154,1.7141,1.7151,1676700000.0
2008-08-13 16:45:00,1.7151,1.7155,1.71405,1.7147,1568700000.0
2008-08-13 16:50:00,1.7147,1.7156,1.7139,1.7153,2296700000.0
2008-08-13 16:55:00,1.7153,1.7154,1.71425,1.7149,1408900000.0
2008-08-13 17:00:00,1.7149,1.7158,1.7143,1.7152,1228300000.0
2008-08-13 17:05:00,1.7152,1.71695,1.7146,1.7164,1714700000.0
2008-08-13 17:10:00,1.7164,1.7169,1.71595,1.7167,1384000000.0
2008-08-13 17:15:00,1.7166,1.7168,1.71565,1.7162,1369500000.0
2008-08-13 17:20:00,1.7162,1.7167,1.7154,1.71625,1838900000.0
2008-08-13 17:25:00,1.7164,1.7166,1.71575,1.71625,1472000000.0
2008-08-13 17:30:00,1.7162,1.7168,1.71565,1.7166,1446200000.0
2008-08-13 17:35:00,1.7166,1.7174,1.7165,1.7168,1257200000.0
2008-08-13 17:40:00,1.7167,1.7173,1.7162,1.7162,1157900000.0
2008-08-13 17:45:00,1.7162,1.7171,1.7161,1.7166,1032300000.0
2008-08-13 17:50:00,1.7166,1.7178,1.7164,1.7169,428000000.0
2008-08-13 17:55:00,1.7169,1.7178,1.7164,1.7172,1061700000.0
2008-08-13 18:00:00,1.717,1.7188,1.717,1.718,1341300000.0
2008-08-13 18:05:00,1.7181,1.7197,1.7177,1.719,1494000000.0
2008-08-13 18:10:00,1.719,1.7191,1.7152,1.716,1466400000.0
2008-08-13 18:15:00,1.716,1.7163,1.715,1.7157,863300000.0
2008-08-13 18:20:00,1.7157,1.716,1.7146,1.7153,1236500000.0
2008-08-13 18:25:00,1.7153,1.7154,1.71435,1.7148,1270300000.0
2008-08-13 18:30:00,1.7148,1.715,1.7138,1.7142,567900000.0
2008-08-13 18:35:00,1.7142,1.71465,1.7125,1.7129,500900000.0
2008-08-13 18:40:00,1.7129,1.7132,1.7119,1.7121,623800000.0
2008-08-13 18:45:00,1.7123,1.7132,1.7119,1.7121,519500000.0
2008-08-13 18:50:00,1.7121,1.713,1.712,1.7124,1201300000.0
2008-08-13 18:55:00,1.71245,1.7125,1.7109,1.7111,1095800000.0
2008-08-13 19:00:00,1.7111,1.71215,1.71,1.7103,1494099999.0
2008-08-13 19:05:00,1.7103,1.7113,1.70975,1.7113,987500000.0
2008-08-13 19:10:00,1.7114,1.7116,1.7098,1.71045,1038700000.0
2008-08-13 19:15:00,1.71045,1.7105,1.7081,1.7091,1445200000.0
2008-08-13 19:20:00,1.7093,1.7104,1.7092,1.7103,670700000.0
2008-08-13 19:25:00,1.7103,1.7109,1.709,1.7091,734900000.0
2008-08-13 19:30:00,1.70915,1.7094,1.704,1.7044,1880900000.0
2008-08-13 19:35:00,1.7044,1.707,1.70225,1.70605,866200000.0
2008-08-13 19:40:00,1.7061,1.7085,1.706,1.7085,812800000.0
2008-08-13 19:45:00,1.7086,1.7106,1.70835,1.7106,1005500000.0
2008-08-13 19:50:00,1.7106,1.7118,1.71045,1.7109,965100000.0
2008-08-13 19:55:00,1.7109,1.71135,1.7099,1.7101,688200000.0
2008-08-13 20:00:00,1.7101,1.71055,1.7096,1.70975,539400000.0
2008-08-13 20:05:00,1.7098,1.71,1.709,1.7092,508900000.0
2008-08-13 20:10:00,1.7092,1.7092,1.7082,1.70855,421300000.0
2008-08-13 20:15:00,1.7085,1.7091,1.7082,1.7086,357800000.0
2008-08-13 20:20:00,1.7086,1.7092,1.7079,1.7086,465200000.0
2008-08-13 20:25:00,1.7086,1.7086,1.7069,1.7071,593100000.0
2008-08-13 20:30:00,1.7071,1.7073,1.7063,1.7067,278100000.0
2008-08-13 20:35:00,1.7066,1.7066,1.7048,1.7052,207600000.0
2008-08-13 20:40:00,1.7052,1.7054,1.7038,1.7049,409300000.0
2008-08-13 20:45:00,1.705,1.705,1.704,1.7046,214400000.0
2008-08-13 20:50:00,1.7046,1.7048,1.70325,1.7041,383200000.0
2008-08-13 20:55:00,1.7041,1.7041,1.7033,1.7038,275700000.0
2008-08-13 21:00:00,1.7038,1.70435,1.7033,1.7043,580500000.0
2008-08-13 21:05:00,1.7043,1.7046,1.7038,1.7043,329700000.0
2008-08-13 21:10:00,1.7043,1.7046,1.704,1.7045,237400000.0
2008-08-13 21:15:00,1.7046,1.7057,1.7046,1.7056,221800000.0
2008-08-13 21:20:00,1.7056,1.7058,1.70495,1.7055,349100000.0
2008-08-13 21:25:00,1.70555,1.7057,1.7052,1.7055,325500000.0
2008-08-13 21:30:00,1.7055,1.7055,1.7047,1.7052,426900000.0
2008-08-13 21:35:00,1.7052,1.7053,1.7042,1.7042,309900000.0
2008-08-13 21:40:00,1.7042,1.7045,1.7036,1.7037,276600000.0
2008-08-13 21:45:00,1.7038,1.70425,1.7032,1.7035,272000000.0
2008-08-13 21:50:00,1.7035,1.7041,1.7033,1.7033,330900000.0
2008-08-13 21:55:00,1.7032,1.70395,1.70275,1.7039,329600000.0
2008-08-13 22:00:00,1.70395,1.70415,1.7037,1.7041,151100000.0
2008-08-13 22:05:00,1.7041,1.7041,1.7035,1.7037,128700000.0
2008-08-13 22:10:00,1.7038,1.7042,1.70315,1.7036,302900000.0
2008-08-13 22:15:00,1.7036,1.704,1.70295,1.7037,172600000.0
2008-08-13 22:20:00,1.7037,1.7051,1.7036,1.7048,206000000.0
2008-08-13 22:25:00,1.7048,1.7051,1.7041,1.7046,212900000.0
2008-08-13 22:30:00,1.7047,1.7048,1.7037,1.7039,339300000.0
2008-08-13 22:35:00,1.7041,1.7056,1.704,1.7054,239400000.0
2008-08-13 22:40:00,1.7054,1.7054,1.7025,1.70365,365600000.0
2008-08-13 22:45:00,1.7037,1.7049,1.7036,1.7047,208000000.0
2008-08-13 22:50:00,1.7046,1.7049,1.7044,1.7048,148200000.0
2008-08-13 22:55:00,1.7048,1.7062,1.70475,1.706,222900000.0
2008-08-13 23:00:00,1.70585,1.70635,1.7057,1.70635,31000000.0
2008-08-13 23:05:00,1.7063,1.7074,1.706,1.7074,38100000.0
2008-08-13 23:10:00,1.7074,1.7079,1.70655,1.70665,190500000.0
2008-08-13 23:15:00,1.7066,1.7067,1.7064,1.7067,50600000.0
2008-08-13 23:20:00,1.7068,1.7069,1.7063,1.7066,31300000.0
2008-08-13 23:25:00,1.7066,1.7071,1.70645,1.7066,55100000.0
2008-08-13 23:30:00,1.7066,1.7069,1.70595,1.7068,201100000.0
2008-08-13 23:35:00,1.7069,1.7069,1.70605,1.7063,106500000.0
2008-08-13 23:40:00,1.7064,1.7064,1.7057,1.7057,60700000.0
2008-08-13 23:45:00,1.7057,1.7059,1.7054,1.7059,5000000.0
2008-08-13 23:50:00,1.7057,1.7059,1.70405,1.7055,50400000.0
2008-08-13 23:55:00,1.7054,1.7055,1.7049,1.705,59300000.0
2008-08-14 00:00:00,1.7049,1.7053,1.7042,1.7053,131700000.0
2008-08-14 00:05:00,1.7053,1.7053,1.7047,1.7049,173900000.0
2008-08-14 00:10:00,1.7049,1.705,1.7042,1.7047,237400000.0
2008-08-14 00:15:00,1.7047,1.705,1.7043,1.7046,158000000.0
2008-08-14 00:20:00,1.7047,1.7048,1.7037,1.7041,119100000.0
2008-08-14 00:25:00,1.7041,1.7043,1.7036,1.7038,316200000.0
2008-08-14 00:30:00,1.7038,1.7039,1.7034,1.7037,216300000.0
2008-08-14 00:35:00,1.7037,1.7053,1.70345,1.7052,530900000.0
2008-08-14 00:40:00,1.705,1.7057,1.70425,1.7052,310600000.0
2008-08-14 00:45:00,1.7052,1.7053,1.70335,1.7047,552800000.0
2008-08-14 00:50:00,1.7048,1.7066,1.70465,1.706,481700000.0
2008-08-14 00:55:00,1.706,1.7071,1.7057,1.7064,402800000.0
2008-08-14 01:00:00,1.7062,1.70895,1.7061,1.7089,749400000.0
2008-08-14 01:05:00,1.7089,1.7112,1.7087,1.7105,704900000.0
2008-08-14 01:10:00,1.7105,1.7109,1.7073,1.7083,805100000.0
2008-08-14 01:15:00,1.7084,1.7097,1.7075,1.7087,667800000.0
2008-08-14 01:20:00,1.7087,1.7094,1.7079,1.709,519400000.0
2008-08-14 01:25:00,1.709,1.7101,1.70785,1.7101,285200000.0
2008-08-14 01:30:00,1.7103,1.7146,1.7096,1.7127,843400000.0
2008-08-14 01:35:00,1.7129,1.7181,1.7127,1.7181,958000000.0
2008-08-14 01:40:00,1.7181,1.719,1.7154,1.7159,1156900000.0
2008-08-14 01:45:00,1.7157,1.71725,1.71455,1.7164,480000000.0
2008-08-14 01:50:00,1.7164,1.7164,1.71365,1.71365,814200000.0
2008-08-14 01:55:00,1.7136,1.7143,1.7116,1.7143,1792400000.0
2008-08-14 02:00:00,1.7143,1.71445,1.7118,1.7136,1950700000.0
2008-08-14 02:05:00,1.7136,1.7142,1.7117,1.7124,1764600000.0
2008-08-14 02:10:00,1.71245,1.71245,1.71125,1.7117,1068700000.0
2008-08-14 02:15:00,1.7117,1.712,1.7104,1.71105,1351100000.0
2008-08-14 02:20:00,1.7111,1.71205,1.711,1.7119,999900000.0
2008-08-14 02:25:00,1.7121,1.7143,1.7121,1.7137,1506300000.0
2008-08-14 02:30:00,1.7137,1.71375,1.7125,1.7125,1507200000.0
2008-08-14 02:35:00,1.7125,1.7137,1.7124,1.7125,1361800000.0
2008-08-14 02:40:00,1.7125,1.7127,1.7115,1.7117,1029100000.0
2008-08-14 02:45:00,1.71175,1.7122,1.7114,1.71195,1441400000.0
2008-08-14 02:50:00,1.7119,1.71275,1.7105,1.71085,1686300000.0
2008-08-14 02:55:00,1.71085,1.7115,1.7104,1.71105,749600000.0
2008-08-14 03:00:00,1.71105,1.7116,1.7105,1.711,1198200000.0
2008-08-14 03:05:00,1.7111,1.7117,1.7107,1.7115,863500000.0
2008-08-14 03:10:00,1.7115,1.7124,1.7111,1.7123,846300000.0
2008-08-14 03:15:00,1.7123,1.7125,1.7111,1.7113,1157800000.0
2008-08-14 03:20:00,1.7113,1.7127,1.7111,1.71215,887000000.0
2008-08-14 03:25:00,1.71215,1.7122,1.7112,1.71185,548500000.0
2008-08-14 03:30:00,1.71185,1.7126,1.7115,1.7122,893200000.0
2008-08-14 03:35:00,1.7123,1.7125,1.7112,1.71225,889700000.0
2008-08-14 03:40:00,1.71235,1.7133,1.711,1.7115,1040400000.0
2008-08-14 03:45:00,1.7115,1.7119,1.71065,1.71065,451700000.0
2008-08-14 03:50:00,1.7107,1.7114,1.70985,1.71015,1101000000.0
2008-08-14 03:55:00,1.71015,1.7102,1.7057,1.7057,1976700000.0
2008-08-14 04:00:00,1.70585,1.7087,1.70585,1.70805,1819300000.0
2008-08-14 04:05:00,1.70805,1.7084,1.70625,1.7078,1815800000.0
2008-08-14 04:10:00,1.7078,1.70815,1.7066,1.70715,1168900000.0
2008-08-14 04:15:00,1.70715,1.70865,1.70705,1.7079,1805200000.0
2008-08-14 04:20:00,1.7079,1.7085,1.70775,1.70835,1525600000.0
2008-08-14 04:25:00,1.70835,1.7094,1.70825,1.7092,2227800000.0
2008-08-14 04:30:00,1.7092,1.7109,1.7089,1.70995,2276500000.0
2008-08-14 04:35:00,1.70995,1.7109,1.7098,1.7103,1523700000.0
2008-08-14 04:40:00,1.7103,1.7124,1.7101,1.7124,793000000.0
2008-08-14 04:45:00,1.7124,1.713,1.7115,1.7129,422600000.0
2008-08-14 04:50:00,1.7129,1.713,1.7113,1.71155,836100000.0
2008-08-14 04:55:00,1.71155,1.7121,1.7111,1.712,470100000.0
2008-08-14 05:00:00,1.71185,1.7127,1.7115,1.71195,466600000.0
2008-08-14 05:05:00,1.71195,1.7121,1.7115,1.712,537000000.0
2008-08-14 05:10:00,1.712,1.712,1.7114,1.71145,456300000.0
2008-08-14 05:15:00,1.7114,1.7121,1.7114,1.7121,189900000.0
2008-08-14 05:20:00,1.7121,1.7127,1.7121,1.7126,312500000.0
2008-08-14 05:25:00,1.7126,1.713,1.7122,1.713,287800000.0
2008-08-14 05:30:00,1.7129,1.7135,1.71215,1.71295,1076900000.0
2008-08-14 05:35:00,1.71295,1.71305,1.7124,1.7128,1507000000.0
2008-08-14 05:40:00,1.7129,1.7132,1.71145,1.71215,1217300000.0
2008-08-14 05:45:00,1.71215,1.71235,1.71165,1.71165,1008100000.0
2008-08-14 05:50:00,1.71165,1.7126,1.71165,1.7125,999000000.0
2008-08-14 05:55:00,1.71255,1.7128,1.7118,1.71235,1093400000.0
2008-08-14 06:00:00,1.71235,1.71245,1.71065,1.7111,1197900000.0
2008-08-14 06:05:00,1.7111,1.71155,1.7106,1.7113,1132900000.0
2008-08-14 06:10:00,1.7113,1.7114,1.711,1.7112,691200000.0
2008-08-14 06:15:00,1.7112,1.7116,1.7108,1.7116,1075000000.0
2008-08-14 06:20:00,1.7116,1.7116,1.7106,1.7111,527500000.0
2008-08-14 06:25:00,1.7111,1.7117,1.711,1.7114,565700000.0
2008-08-14 06:30:00,1.7114,1.7116,1.7107,1.7113,449400000.0
2008-08-14 06:35:00,1.7113,1.7118,1.7113,1.7114,386200000.0
2008-08-14 06:40:00,1.7114,1.7121,1.7112,1.7114,544100000.0
2008-08-14 06:45:00,1.7114,1.7116,1.7106,1.7107,908500000.0
2008-08-14 06:50:00,1.7107,1.7115,1.71045,1.7109,806000000.0
2008-08-14 06:55:00,1.7109,1.7112,1.7105,1.7109,528800000.0
2008-08-14 07:00:00,1.7109,1.711,1.7104,1.7109,613200000.0
2008-08-14 07:05:00,1.711,1.7116,1.71035,1.7104,857600000.0
2008-08-14 07:10:00,1.7104,1.7111,1.7099,1.7105,1109800000.0
2008-08-14 07:15:00,1.7105,1.7113,1.71,1.7109,458300000.0
2008-08-14 07:20:00,1.7109,1.7111,1.71015,1.7111,693600000.0
2008-08-14 07:25:00,1.711,1.711,1.71055,1.7106,520600000.0
2008-08-14 07:30:00,1.7106,1.7107,1.70985,1.7103,701700000.0
2008-08-14 07:35:00,1.7103,1.7113,1.7101,1.7113,813200000.0
2008-08-14 07:40:00,1.7113,1.7113,1.7106,1.7109,661800000.0
2008-08-14 07:45:00,1.7109,1.7111,1.70965,1.71,1516900000.0
2008-08-14 07:50:00,1.7101,1.7105,1.7087,1.7093,1714900000.0
2008-08-14 07:55:00,1.7093,1.7101,1.708,1.7082,1575600000.0
2008-08-14 08:00:00,1.7084,1.7113,1.7082,1.7104,1360500000.0
2008-08-14 08:05:00,1.7104,1.7105,1.7096,1.7097,1103800000.0
2008-08-14 08:10:00,1.7097,1.7101,1.70825,1.70875,1230000000.0
2008-08-14 08:15:00,1.7087,1.7096,1.7078,1.7079,1215200000.0
2008-08-14 08:20:00,1.7079,1.7088,1.7071,1.70765,1224300000.0
2008-08-14 08:25:00,1.7078,1.7085,1.7072,1.7075,1177600000.0
2008-08-14 08:30:00,1.7075,1.7093,1.7075,1.7092,1823200000.0
2008-08-14 08:35:00,1.7091,1.7093,1.70785,1.7085,1921000000.0
2008-08-14 08:40:00,1.7085,1.7089,1.7068,1.7072,1142200000.0
2008-08-14 08:45:00,1.70715,1.7081,1.7064,1.7077,1042300000.0
2008-08-14 08:50:00,1.7077,1.7079,1.7058,1.7062,1161400000.0
2008-08-14 08:55:00,1.7062,1.7084,1.7062,1.7078,1364400000.0
2008-08-14 09:00:00,1.7078,1.7084,1.7061,1.70705,1616400001.0
2008-08-14 09:05:00,1.70705,1.7075,1.706,1.7063,1274000000.0
2008-08-14 09:10:00,1.7062,1.707,1.7056,1.7058,981200000.0
2008-08-14 09:15:00,1.7058,1.7064,1.7054,1.706,1140000000.0
2008-08-14 09:20:00,1.7062,1.7062,1.7041,1.7043,1655200000.0
2008-08-14 09:25:00,1.7041,1.7061,1.7041,1.7053,1107500000.0
2008-08-14 09:30:00,1.7053,1.706,1.70425,1.7051,1486000000.0
2008-08-14 09:35:00,1.7051,1.7056,1.70355,1.7043,1495400000.0
2008-08-14 09:40:00,1.7043,1.7044,1.7027,1.7035,1262200000.0
2008-08-14 09:45:00,1.7035,1.7037,1.7004,1.7008,1377600000.0
2008-08-14 09:50:00,1.7008,1.7011,1.6995,1.7002,1710200000.0
2008-08-14 09:55:00,1.70015,1.7006,1.69905,1.7002,1337400000.0
2008-08-14 10:00:00,1.7002,1.7002,1.6987,1.6992,1713900000.0
2008-08-14 10:05:00,1.6994,1.70065,1.6991,1.6999,1635100001.0
2008-08-14 10:10:00,1.6999,1.701,1.6997,1.7008,1245300000.0
2008-08-14 10:15:00,1.7008,1.7025,1.7006,1.7013,1118500000.0
2008-08-14 10:20:00,1.7013,1.7017,1.7006,1.7009,910300000.0
2008-08-14 10:25:00,1.7009,1.7019,1.7005,1.7015,840300000.0
2008-08-14 10:30:00,1.7015,1.7022,1.7011,1.7011,1301900000.0
2008-08-14 10:35:00,1.7011,1.7024,1.7011,1.7018,980500000.0
2008-08-14 10:40:00,1.7019,1.70215,1.7014,1.7021,994500000.0
2008-08-14 10:45:00,1.7021,1.70235,1.7012,1.70125,1303700000.0
2008-08-14 10:50:00,1.70125,1.7015,1.7004,1.7004,1570500000.0
2008-08-14 10:55:00,1.7005,1.70065,1.6994,1.6997,1586100000.0
2008-08-14 11:00:00,1.6998,1.7006,1.69905,1.7003,2147300000.0
2008-08-14 11:05:00,1.7004,1.7006,1.69935,1.69985,800600000.0
2008-08-14 11:10:00,1.69985,1.70055,1.6996,1.70025,978600000.0
2008-08-14 11:15:00,1.7002,1.7009,1.6999,1.7001,1097600000.0
2008-08-14 11:20:00,1.7,1.7011,1.6996,1.7011,882800000.0
2008-08-14 11:25:00,1.7011,1.7022,1.7005,1.701,1012500000.0
2008-08-14 11:30:00,1.7009,1.7014,1.7006,1.7009,576700000.0
2008-08-14 11:35:00,1.7009,1.7014,1.7007,1.7009,487500000.0
2008-08-14 11:40:00,1.7009,1.7023,1.7009,1.7015,478500000.0
2008-08-14 11:45:00,1.7015,1.7016,1.7008,1.7008,937700000.0
2008-08-14 11:50:00,1.70085,1.7011,1.7004,1.7008,545100000.0
2008-08-14 11:55:00,1.7008,1.7014,1.7006,1.70105,806800000.0
2008-08-14 12:00:00,1.701,1.701,1.6997,1.7005,982000000.0
2008-08-14 12:05:00,1.7005,1.7013,1.7005,1.7008,810600000.0
2008-08-14 12:10:00,1.7008,1.7015,1.7005,1.7015,615200000.0
2008-08-14 12:15:00,1.7014,1.7017,1.7,1.7004,973000000.0
2008-08-14 12:20:00,1.7004,1.7014,1.7,1.7013,705000000.0
2008-08-14 12:25:00,1.7013,1.7016,1.7004,1.7009,997800000.0
2008-08-14 12:30:00,1.7009,1.7013,1.70025,1.70085,697500000.0
2008-08-14 12:35:00,1.7009,1.7011,1.6999,1.7002,613800000.0
2008-08-14 12:40:00,1.7002,1.7014,1.7,1.701,412600000.0
2008-08-14 12:45:00,1.701,1.7014,1.7002,1.7007,634700000.0
2008-08-14 12:50:00,1.7007,1.7013,1.70035,1.7009,618100000.0
2008-08-14 12:55:00,1.7009,1.7015,1.7008,1.7009,336100000.0
2008-08-14 13:00:00,1.7011,1.7014,1.7005,1.7012,501400000.0
2008-08-14 13:05:00,1.7012,1.7016,1.7005,1.7008,470600000.0
2008-08-14 13:10:00,1.7008,1.7023,1.7005,1.7017,668300000.0
2008-08-14 13:15:00,1.7017,1.7021,1.701,1.7019,1545900000.0
2008-08-14 13:20:00,1.7019,1.7023,1.70165,1.70165,731300000.0
2008-08-14 13:25:00,1.7015,1.7018,1.70115,1.7013,699000000.0
2008-08-14 13:30:00,1.70145,1.7021,1.7013,1.70175,1204700000.0
2008-08-14 13:35:00,1.7017,1.70215,1.70135,1.7015,905000000.0
2008-08-14 13:40:00,1.7015,1.703,1.7012,1.7027,980900000.0
2008-08-14 13:45:00,1.7027,1.7029,1.7015,1.7018,768700000.0
2008-08-14 13:50:00,1.7018,1.702,1.70075,1.7011,654400000.0
2008-08-14 13:55:00,1.7011,1.7017,1.7007,1.7009,932000000.0
2008-08-14 14:00:00,1.7009,1.70165,1.7007,1.7016,542100000.0
2008-08-14 14:05:00,1.7016,1.7025,1.7014,1.7015,797000000.0
2008-08-14 14:10:00,1.7015,1.7019,1.7006,1.7011,1143400000.0
2008-08-14 14:15:00,1.70105,1.7016,1.7004,1.70125,1649600000.0
2008-08-14 14:20:00,1.7013,1.7017,1.7011,1.70155,985500000.0
2008-08-14 14:25:00,1.70155,1.7021,1.69995,1.7005,1563000000.0
2008-08-14 14:30:00,1.70065,1.7025,1.6986,1.70085,2456000000.0
2008-08-14 14:35:00,1.7009,1.7017,1.698,1.6988,2086599999.0
2008-08-14 14:40:00,1.6989,1.7001,1.69875,1.7001,2057500000.0
2008-08-14 14:45:00,1.7001,1.70065,1.69895,1.6997,2061600002.0
2008-08-14 14:50:00,1.6997,1.7009,1.6985,1.6989,1948699999.0
2008-08-14 14:55:00,1.6987,1.6993,1.698,1.698,2046400000.0
2008-08-14 15:00:00,1.69815,1.7011,1.698,1.7003,2705100000.0
2008-08-14 15:05:00,1.7003,1.7038,1.7002,1.702,2922400000.0
2008-08-14 15:10:00,1.702,1.7029,1.70145,1.7016,2791400000.0
2008-08-14 15:15:00,1.7015,1.7024,1.7011,1.7016,2094400000.0
2008-08-14 15:20:00,1.7016,1.7031,1.7013,1.703,1548900000.0
2008-08-14 15:25:00,1.7031,1.7032,1.7025,1.7028,1557000000.0
2008-08-14 15:30:00,1.7028,1.70315,1.7018,1.70285,2570100000.0
2008-08-14 15:35:00,1.7029,1.7031,1.70205,1.70265,1893100000.0
2008-08-14 15:40:00,1.70265,1.7033,1.70165,1.7025,2463600000.0
2008-08-14 15:45:00,1.7025,1.704,1.7025,1.7034,2037800000.0
2008-08-14 15:50:00,1.7035,1.70385,1.70275,1.7035,2638000000.0
2008-08-14 15:55:00,1.70355,1.70455,1.7033,1.70415,2205900000.0
2008-08-14 16:00:00,1.704,1.7042,1.7022,1.70255,1923200000.0
2008-08-14 16:05:00,1.70255,1.704,1.7023,1.7039,2159000000.0
2008-08-14 16:10:00,1.7039,1.704,1.7033,1.7035,1702200000.0
2008-08-14 16:15:00,1.7037,1.7041,1.7032,1.7036,1663800000.0
2008-08-14 16:20:00,1.7036,1.70435,1.7035,1.7037,1872800000.0
2008-08-14 16:25:00,1.7037,1.70435,1.7034,1.7039,2317200001.0
2008-08-14 16:30:00,1.7039,1.70445,1.7033,1.7034,1963700000.0
2008-08-14 16:35:00,1.7034,1.7038,1.7026,1.7033,1949499999.0
2008-08-14 16:40:00,1.7034,1.7041,1.7031,1.7034,1944700000.0
2008-08-14 16:45:00,1.7034,1.7041,1.70315,1.7039,1621800000.0
2008-08-14 16:50:00,1.7041,1.705,1.7032,1.7048,1665200000.0
2008-08-14 16:55:00,1.70465,1.70745,1.7044,1.707,1548000000.0
2008-08-14 17:00:00,1.7071,1.7071,1.7044,1.7046,2099200000.0
2008-08-14 17:05:00,1.7046,1.7051,1.70415,1.70445,1507300000.0
2008-08-14 17:10:00,1.70455,1.7047,1.7039,1.7041,2459900000.0
2008-08-14 17:15:00,1.7041,1.7062,1.7041,1.706,2213200000.0
2008-08-14 17:20:00,1.7061,1.7063,1.7049,1.7051,1911400000.0
2008-08-14 17:25:00,1.7051,1.7055,1.7037,1.7037,1568600000.0
2008-08-14 17:30:00,1.7037,1.7042,1.7023,1.703,2404700000.0
2008-08-14 17:35:00,1.7028,1.7041,1.70265,1.704,1349900000.0
2008-08-14 17:40:00,1.7038,1.7044,1.70315,1.70385,985000000.0
2008-08-14 17:45:00,1.7038,1.7042,1.7035,1.7039,647400000.0
2008-08-14 17:50:00,1.7039,1.7044,1.7034,1.7041,525500000.0
2008-08-14 17:55:00,1.7041,1.7063,1.7041,1.70605,1325900000.0
2008-08-14 18:00:00,1.70605,1.70635,1.7047,1.70515,1405500000.0
2008-08-14 18:05:00,1.70515,1.7053,1.7032,1.7033,1123600000.0
2008-08-14 18:10:00,1.7033,1.704,1.7027,1.703,1148900000.0
2008-08-14 18:15:00,1.703,1.7041,1.7025,1.7038,1265700000.0
2008-08-14 18:20:00,1.7038,1.7044,1.7031,1.7039,1033600000.0
2008-08-14 18:25:00,1.7039,1.70475,1.7034,1.7041,790300000.0
2008-08-14 18:30:00,1.70425,1.7046,1.70105,1.70185,1386100000.0
2008-08-14 18:35:00,1.7018,1.7038,1.7015,1.7028,915900000.0
2008-08-14 18:40:00,1.7028,1.703,1.7008,1.7012,1639700000.0
2008-08-14 18:45:00,1.7012,1.7019,1.7001,1.7006,1508700000.0
2008-08-14 18:50:00,1.70065,1.7025,1.70045,1.7019,1808200000.0
2008-08-14 18:55:00,1.70185,1.7025,1.7007,1.7017,1153900000.0
2008-08-14 19:00:00,1.70165,1.7018,1.7,1.7003,1012600000.0
2008-08-14 19:05:00,1.7003,1.7007,1.69925,1.6997,1027900000.0
2008-08-14 19:10:00,1.6997,1.7001,1.69895,1.6996,649600000.0
2008-08-14 19:15:00,1.6997,1.7014,1.6995,1.7011,357800000.0
2008-08-14 19:20:00,1.70115,1.7013,1.7008,1.7008,364700000.0
2008-08-14 19:25:00,1.7008,1.7013,1.7006,1.7012,545900000.0
2008-08-14 19:30:00,1.7012,1.7017,1.7007,1.7007,698800000.0
2008-08-14 19:35:00,1.7007,1.702,1.6998,1.70155,1007900000.0
2008-08-14 19:40:00,1.70155,1.702,1.7012,1.7016,1258900000.0
2008-08-14 19:45:00,1.7016,1.7018,1.70105,1.7011,369500000.0
2008-08-14 19:50:00,1.701,1.7015,1.7002,1.7006,765100000.0
2008-08-14 19:55:00,1.7007,1.7014,1.7001,1.7013,896500000.0
2008-08-14 20:00:00,1.7013,1.7019,1.701,1.7017,868400000.0
2008-08-14 20:05:00,1.7016,1.7019,1.7008,1.7008,524400000.0
2008-08-14 20:10:00,1.7008,1.701,1.7008,1.7008,388700000.0
2008-08-14 20:15:00,1.7009,1.7013,1.70075,1.7008,581300000.0
2008-08-14 20:20:00,1.7008,1.701,1.6997,1.7003,546900000.0
2008-08-14 20:25:00,1.7003,1.7006,1.6995,1.7002,607000000.0
2008-08-14 20:30:00,1.7002,1.7006,1.7,1.7002,307800000.0
2008-08-14 20:35:00,1.7002,1.7004,1.6993,1.6997,447100000.0
2008-08-14 20:40:00,1.6997,1.6997,1.6976,1.6987,372400000.0
2008-08-14 20:45:00,1.6987,1.699,1.69805,1.6982,400000000.0
2008-08-14 20:50:00,1.6982,1.6982,1.69735,1.6975,477200000.0
2008-08-14 20:55:00,1.6975,1.6981,1.6973,1.698,484600000.0
2008-08-14 21:00:00,1.698,1.6988,1.698,1.6985,410200000.0
2008-08-14 21:05:00,1.69855,1.6991,1.6982,1.6986,246100000.0
2008-08-14 21:10:00,1.6986,1.70075,1.6984,1.7005,532400000.0
2008-08-14 21:15:00,1.7005,1.7022,1.69995,1.7007,1086100000.0
2008-08-14 21:20:00,1.7007,1.7018,1.7002,1.70115,1298300000.0
2008-08-14 21:25:00,1.7011,1.7013,1.7006,1.7007,923300000.0
2008-08-14 21:30:00,1.7009,1.702,1.7007,1.702,822600000.0
2008-08-14 21:35:00,1.702,1.7022,1.6994,1.69995,1163900000.0
2008-08-14 21:40:00,1.7,1.7005,1.69925,1.6998,671500000.0
2008-08-14 21:45:00,1.69985,1.7,1.6994,1.6996,502900000.0
2008-08-14 21:50:00,1.6996,1.701,1.6996,1.7009,205900000.0
2008-08-14 21:55:00,1.7009,1.7009,1.69995,1.7004,549400000.0
2008-08-14 22:00:00,1.7004,1.7011,1.7004,1.7011,143700000.0
2008-08-14 22:05:00,1.70105,1.7012,1.7007,1.70095,273000000.0
2008-08-14 22:10:00,1.7008,1.7009,1.7,1.7006,341600000.0
2008-08-14 22:15:00,1.7005,1.7011,1.7005,1.70075,208700000.0
2008-08-14 22:20:00,1.70075,1.7012,1.70005,1.7004,422300000.0
2008-08-14 22:25:00,1.7004,1.7013,1.7002,1.7011,130700000.0
2008-08-14 22:30:00,1.7011,1.7013,1.701,1.70105,67400000.0
2008-08-14 22:35:00,1.701,1.70125,1.70025,1.70105,120700000.0
2008-08-14 22:40:00,1.7009,1.7026,1.7009,1.7018,294600000.0
2008-08-14 22:45:00,1.7018,1.7018,1.701,1.7011,237200000.0
2008-08-14 22:50:00,1.701,1.7011,1.69955,1.7008,291300000.0
2008-08-14 22:55:00,1.7008,1.7008,1.6996,1.6996,111100000.0
2008-08-14 23:00:00,1.69945,1.7004,1.6994,1.6998,80000000.0
2008-08-14 23:05:00,1.6998,1.701,1.6998,1.7005,84100000.0
2008-08-14 23:10:00,1.7005,1.7009,1.6997,1.7008,337400000.0
2008-08-14 23:15:00,1.7009,1.7017,1.70045,1.7013,68100000.0
2008-08-14 23:20:00,1.7012,1.7012,1.7007,1.7009,71100000.0
2008-08-14 23:25:00,1.701,1.7015,1.7004,1.7005,198400000.0
2008-08-14 23:30:00,1.7005,1.7026,1.69995,1.7017,481800000.0
2008-08-14 23:35:00,1.7017,1.7018,1.6998,1.7006,930300000.0
2008-08-14 23:40:00,1.7006,1.7015,1.7002,1.7009,796300000.0
2008-08-14 23:45:00,1.7009,1.7015,1.7009,1.7012,754200000.0
2008-08-14 23:50:00,1.7012,1.7018,1.70055,1.7014,430900000.0
2008-08-14 23:55:00,1.7014,1.7015,1.7009,1.7013,324700000.0
2008-08-15 00:00:00,1.7013,1.7015,1.6994,1.6997,123100000.0
2008-08-15 00:05:00,1.6997,1.7002,1.6995,1.7001,142100000.0
2008-08-15 00:10:00,1.7,1.7003,1.6995,1.6996,116100000.0
2008-08-15 00:15:00,1.6997,1.7002,1.69935,1.6999,158800000.0
2008-08-15 00:20:00,1.6998,1.7,1.6998,1.6999,11000000.0
2008-08-15 00:25:00,1.6999,1.7006,1.6997,1.7003,152700000.0
2008-08-15 00:30:00,1.7003,1.7024,1.6995,1.70055,805900000.0
2008-08-15 00:35:00,1.7006,1.701,1.6995,1.6998,1442900000.0
2008-08-15 00:40:00,1.6998,1.7004,1.6991,1.6992,918200000.0
2008-08-15 00:45:00,1.6992,1.69995,1.6988,1.6998,1274500001.0
2008-08-15 00:50:00,1.6998,1.7007,1.6998,1.7003,947300001.0
2008-08-15 00:55:00,1.7003,1.7056,1.7001,1.7052,2289400001.0
2008-08-15 01:00:00,1.7053,1.706,1.7046,1.7058,1311200000.0
2008-08-15 01:05:00,1.7058,1.7059,1.7043,1.7046,1103900000.0
2008-08-15 01:10:00,1.7045,1.7054,1.7035,1.7053,1763000000.0
2008-08-15 01:15:00,1.7053,1.7072,1.70435,1.7067,1544900000.0
2008-08-15 01:20:00,1.7068,1.7074,1.7057,1.7064,1005500000.0
2008-08-15 01:25:00,1.7064,1.7066,1.70305,1.7047,1127000000.0
2008-08-15 01:30:00,1.7046,1.7054,1.7041,1.7048,1146200000.0
2008-08-15 01:35:00,1.7048,1.7056,1.7037,1.7048,1839800000.0
2008-08-15 01:40:00,1.7048,1.70595,1.7042,1.70555,1051600000.0
2008-08-15 01:45:00,1.70535,1.7069,1.70535,1.70625,1711900000.0
2008-08-15 01:50:00,1.70625,1.7064,1.70425,1.7051,857000000.0
2008-08-15 01:55:00,1.70505,1.70635,1.7048,1.70625,1138200000.0
2008-08-15 02:00:00,1.70635,1.70635,1.7042,1.7054,1231900000.0
2008-08-15 02:05:00,1.7054,1.70745,1.70495,1.707,1824800000.0
2008-08-15 02:10:00,1.707,1.7075,1.70665,1.7071,1149800000.0
2008-08-15 02:15:00,1.7071,1.70985,1.7064,1.7094,1550500000.0
2008-08-15 02:20:00,1.7094,1.7122,1.70915,1.70955,1902700000.0
2008-08-15 02:25:00,1.7096,1.7107,1.7095,1.7105,868900000.0
2008-08-15 02:30:00,1.71045,1.7113,1.7096,1.7102,1248800000.0
2008-08-15 02:35:00,1.7102,1.71085,1.7093,1.7095,740900000.0
2008-08-15 02:40:00,1.7095,1.71215,1.70945,1.7115,1648700000.0
2008-08-15 02:45:00,1.7117,1.7122,1.71075,1.7111,2059900000.0
2008-08-15 02:50:00,1.7111,1.71175,1.70985,1.7101,2136800000.0
2008-08-15 02:55:00,1.7102,1.71035,1.7088,1.71,2279900000.0
2008-08-15 03:00:00,1.70995,1.71045,1.7092,1.7098,1428600000.0
2008-08-15 03:05:00,1.7097,1.7105,1.7092,1.71035,709700000.0
2008-08-15 03:10:00,1.7103,1.71055,1.7094,1.7099,988600000.0
2008-08-15 03:15:00,1.7099,1.71015,1.7087,1.7087,828100000.0
2008-08-15 03:20:00,1.7087,1.70885,1.7072,1.70835,631600000.0
2008-08-15 03:25:00,1.7084,1.7095,1.7084,1.7089,1183300000.0
2008-08-15 03:30:00,1.7089,1.70905,1.7068,1.7072,911400000.0
2008-08-15 03:35:00,1.7074,1.7074,1.70645,1.7068,1010100000.0
2008-08-15 03:40:00,1.7068,1.7073,1.7055,1.70585,1414700000.0
2008-08-15 03:45:00,1.70585,1.7064,1.70515,1.7057,2296700000.0
2008-08-15 03:50:00,1.7057,1.70665,1.7053,1.7065,1943900000.0
2008-08-15 03:55:00,1.7065,1.7074,1.7064,1.7072,771300000.0
2008-08-15 04:00:00,1.7072,1.7082,1.707,1.7081,1337600000.0
2008-08-15 04:05:00,1.7081,1.7091,1.7078,1.7087,1515500000.0
2008-08-15 04:10:00,1.7088,1.70885,1.7077,1.70805,686800000.0
2008-08-15 04:15:00,1.70815,1.7094,1.70805,1.7087,1465900000.0
2008-08-15 04:20:00,1.70865,1.709,1.70805,1.70885,1226000000.0
2008-08-15 04:25:00,1.70885,1.70925,1.708,1.7086,1495100000.0
2008-08-15 04:30:00,1.7086,1.70885,1.7082,1.7086,1109700000.0
2008-08-15 04:35:00,1.7086,1.7093,1.7082,1.70855,813300000.0
2008-08-15 04:40:00,1.7086,1.70875,1.7079,1.7082,615700000.0
2008-08-15 04:45:00,1.7082,1.7086,1.7079,1.7083,547500000.0
2008-08-15 04:50:00,1.7084,1.7089,1.7082,1.7084,404400000.0
2008-08-15 04:55:00,1.7084,1.70855,1.7074,1.7074,437100000.0
2008-08-15 05:00:00,1.7074,1.7078,1.70645,1.7066,1159100000.0
2008-08-15 05:05:00,1.7066,1.7074,1.7063,1.7063,561800000.0
2008-08-15 05:10:00,1.7063,1.7071,1.70615,1.707,756600000.0
2008-08-15 05:15:00,1.707,1.7071,1.7066,1.7069,664000000.0
2008-08-15 05:20:00,1.707,1.7072,1.7056,1.7057,891700000.0
2008-08-15 05:25:00,1.7057,1.7062,1.7054,1.7054,590600000.0
2008-08-15 05:30:00,1.7054,1.70775,1.7052,1.7077,472800000.0
2008-08-15 05:35:00,1.7079,1.70875,1.7063,1.7064,1154700000.0
2008-08-15 05:40:00,1.7064,1.7068,1.7061,1.7065,404400000.0
2008-08-15 05:45:00,1.7065,1.7072,1.70615,1.7069,749600000.0
2008-08-15 05:50:00,1.7069,1.7074,1.7067,1.7069,532100000.0
2008-08-15 05:55:00,1.7069,1.7076,1.7065,1.7068,340700000.0
2008-08-15 06:00:00,1.7068,1.7073,1.7068,1.7069,396700000.0
2008-08-15 06:05:00,1.7069,1.7072,1.7066,1.7069,497500000.0
2008-08-15 06:10:00,1.70685,1.70685,1.7059,1.7061,546600000.0
2008-08-15 06:15:00,1.7061,1.70625,1.7058,1.7061,712200000.0
2008-08-15 06:20:00,1.7061,1.70655,1.7059,1.70645,835000000.0
2008-08-15 06:25:00,1.70645,1.7069,1.70605,1.7068,803600000.0
2008-08-15 06:30:00,1.7068,1.7074,1.7067,1.70725,900400000.0
2008-08-15 06:35:00,1.7073,1.70785,1.70685,1.7074,861400000.0
2008-08-15 06:40:00,1.7074,1.70805,1.7071,1.70785,553000000.0
2008-08-15 06:45:00,1.7078,1.7085,1.70765,1.70825,737200000.0
2008-08-15 06:50:00,1.7082,1.70925,1.7081,1.7089,925700000.0
2008-08-15 06:55:00,1.7088,1.709,1.708,1.70815,919500000.0
2008-08-15 07:00:00,1.7082,1.7098,1.7082,1.7096,863100000.0
2008-08-15 07:05:00,1.7096,1.7104,1.70885,1.71005,1627000000.0
2008-08-15 07:10:00,1.7101,1.71025,1.70945,1.70965,1753600000.0
2008-08-15 07:15:00,1.70965,1.71025,1.70905,1.71015,1099600000.0
2008-08-15 07:20:00,1.71015,1.7106,1.7098,1.70995,1311600000.0
2008-08-15 07:25:00,1.70995,1.7109,1.7093,1.70965,1451500000.0
2008-08-15 07:30:00,1.7096,1.7106,1.7095,1.7104,995800000.0
2008-08-15 07:35:00,1.7104,1.7108,1.70925,1.7097,1376400000.0
2008-08-15 07:40:00,1.7097,1.7101,1.70875,1.7093,1362300000.0
2008-08-15 07:45:00,1.7093,1.7095,1.7077,1.7081,1069600000.0
2008-08-15 07:50:00,1.7081,1.7082,1.70705,1.7076,886900000.0
2008-08-15 07:55:00,1.7076,1.71075,1.70745,1.7104,1086600000.0
2008-08-15 08:00:00,1.7104,1.7106,1.7086,1.7094,1577300000.0
2008-08-15 08:05:00,1.7094,1.7097,1.70865,1.7091,1033300000.0
2008-08-15 08:10:00,1.709,1.7096,1.7084,1.7089,2249400000.0
2008-08-15 08:15:00,1.7089,1.7094,1.7077,1.7087,2959300000.0
2008-08-15 08:20:00,1.7087,1.7095,1.7078,1.7087,2713800000.0
2008-08-15 08:25:00,1.7087,1.7091,1.7067,1.7073,1571600000.0
2008-08-15 08:30:00,1.7073,1.7077,1.70545,1.7067,2024200000.0
2008-08-15 08:35:00,1.7068,1.7076,1.7063,1.7071,2046600000.0
2008-08-15 08:40:00,1.70695,1.7077,1.70615,1.7074,2248900000.0
2008-08-15 08:45:00,1.7073,1.71,1.7071,1.7093,1728000000.0
2008-08-15 08:50:00,1.7092,1.70955,1.708,1.7095,1058900000.0
2008-08-15 08:55:00,1.7095,1.7097,1.70825,1.709,1853200000.0
2008-08-15 09:00:00,1.709,1.7091,1.7076,1.7088,1268200000.0
2008-08-15 09:05:00,1.7088,1.7089,1.7078,1.7084,1152400000.0
2008-08-15 09:10:00,1.7084,1.7089,1.7082,1.7082,970100000.0
2008-08-15 09:15:00,1.7084,1.7095,1.7083,1.7087,1330900000.0
2008-08-15 09:20:00,1.7087,1.7089,1.7071,1.708,1616800000.0
2008-08-15 09:25:00,1.70795,1.7082,1.70665,1.7072,1139000000.0
2008-08-15 09:30:00,1.7072,1.7088,1.7067,1.7081,1597500000.0
2008-08-15 09:35:00,1.7081,1.7092,1.7072,1.7088,1369400000.0
2008-08-15 09:40:00,1.7088,1.7088,1.7073,1.70755,1493800000.0
2008-08-15 09:45:00,1.7075,1.7077,1.7059,1.7067,1020600000.0
2008-08-15 09:50:00,1.70675,1.70725,1.706,1.70655,1273400000.0
2008-08-15 09:55:00,1.70655,1.707,1.7055,1.707,1577500000.0
2008-08-15 10:00:00,1.7072,1.7077,1.70655,1.707,576100000.0
2008-08-15 10:05:00,1.707,1.70855,1.7069,1.7081,1029700000.0
2008-08-15 10:10:00,1.7081,1.7094,1.7078,1.7084,1226300000.0
2008-08-15 10:15:00,1.70845,1.7091,1.7078,1.7081,1329500000.0
2008-08-15 10:20:00,1.7081,1.70815,1.70725,1.7074,1620700000.0
2008-08-15 10:25:00,1.70755,1.7077,1.7062,1.7071,1407700000.0
2008-08-15 10:30:00,1.7071,1.708,1.7065,1.7076,1451000000.0
2008-08-15 10:35:00,1.7076,1.7084,1.7071,1.7083,1378700000.0
2008-08-15 10:40:00,1.7083,1.7084,1.7078,1.7079,935200000.0
2008-08-15 10:45:00,1.7079,1.7084,1.70765,1.7082,902200000.0
2008-08-15 10:50:00,1.7082,1.7093,1.708,1.7093,884300000.0
2008-08-15 10:55:00,1.7093,1.7093,1.7083,1.7083,1047100000.0
2008-08-15 11:00:00,1.7083,1.70865,1.70755,1.7076,1483400000.0
2008-08-15 11:05:00,1.70765,1.7082,1.70755,1.708,955500000.0
2008-08-15 11:10:00,1.70805,1.7085,1.70775,1.7081,1113800000.0
2008-08-15 11:15:00,1.7081,1.7081,1.7071,1.7071,766000000.0
2008-08-15 11:20:00,1.7072,1.7074,1.7059,1.7063,1280200000.0
2008-08-15 11:25:00,1.7063,1.7072,1.7058,1.7063,1260600000.0
2008-08-15 11:30:00,1.7063,1.7071,1.7057,1.7064,1274000000.0
2008-08-15 11:35:00,1.7064,1.7068,1.7059,1.70645,1159800000.0
2008-08-15 11:40:00,1.7065,1.7071,1.7063,1.7068,554600000.0
2008-08-15 11:45:00,1.7069,1.7076,1.7067,1.7072,712800000.0
2008-08-15 11:50:00,1.7072,1.7084,1.70615,1.7069,1836500000.0
2008-08-15 11:55:00,1.70695,1.70715,1.7062,1.7068,783400000.0
2008-08-15 12:00:00,1.7067,1.70675,1.7058,1.7063,571600000.0
2008-08-15 12:05:00,1.7063,1.7077,1.706,1.7072,668600000.0
2008-08-15 12:10:00,1.7072,1.7079,1.7072,1.7074,625200000.0
2008-08-15 12:15:00,1.7074,1.7077,1.7064,1.7068,869300000.0
2008-08-15 12:20:00,1.7066,1.7068,1.7061,1.7063,274200000.0
2008-08-15 12:25:00,1.7063,1.7075,1.7062,1.7065,539200000.0
2008-08-15 12:30:00,1.7065,1.707,1.7064,1.7065,465800000.0
2008-08-15 12:35:00,1.7065,1.7076,1.7065,1.7073,936200000.0
2008-08-15 12:40:00,1.7073,1.7075,1.70685,1.7074,611700000.0
2008-08-15 12:45:00,1.7074,1.7077,1.7072,1.7073,247700000.0
2008-08-15 12:50:00,1.7073,1.7075,1.7063,1.7063,433800000.0
2008-08-15 12:55:00,1.7063,1.7078,1.706,1.70645,712000000.0
2008-08-15 13:00:00,1.7064,1.7067,1.70595,1.7067,882500000.0
2008-08-15 13:05:00,1.7066,1.7071,1.7057,1.7062,554500000.0
2008-08-15 13:10:00,1.7062,1.7072,1.7061,1.7068,907100000.0
2008-08-15 13:15:00,1.7068,1.7072,1.70625,1.7072,947300000.0
2008-08-15 13:20:00,1.7072,1.7072,1.7062,1.7063,485000000.0
2008-08-15 13:25:00,1.7063,1.7073,1.7063,1.7069,862400000.0
2008-08-15 13:30:00,1.7069,1.7074,1.7068,1.707,737600000.0
2008-08-15 13:35:00,1.707,1.7074,1.7063,1.7063,1054800000.0
2008-08-15 13:40:00,1.7063,1.70715,1.70615,1.7067,1277100000.0
2008-08-15 13:45:00,1.7067,1.70715,1.7064,1.7065,675300000.0
2008-08-15 13:50:00,1.7065,1.7071,1.7056,1.7068,1381700000.0
2008-08-15 13:55:00,1.7068,1.7069,1.704,1.7043,1215200000.0
2008-08-15 14:00:00,1.7043,1.706,1.7041,1.70545,1382100000.0
2008-08-15 14:05:00,1.70545,1.7056,1.7022,1.7025,1115500000.0
2008-08-15 14:10:00,1.7025,1.7035,1.7023,1.7028,914700000.0
2008-08-15 14:15:00,1.703,1.703,1.7013,1.702,1556000000.0
2008-08-15 14:20:00,1.7021,1.7022,1.7007,1.701,1211300000.0
2008-08-15 14:25:00,1.70095,1.7022,1.70085,1.7018,548700000.0
2008-08-15 14:30:00,1.70185,1.703,1.7009,1.701,1827200000.0
2008-08-15 14:35:00,1.7011,1.70185,1.6988,1.6991,1664000000.0
2008-08-15 14:40:00,1.6991,1.7001,1.6988,1.6994,1532100000.0
2008-08-15 14:45:00,1.6994,1.69975,1.6965,1.6977,1763900001.0
2008-08-15 14:50:00,1.6978,1.6983,1.6966,1.6974,2253800000.0
2008-08-15 14:55:00,1.6974,1.6982,1.697,1.6979,1394200000.0
2008-08-15 15:00:00,1.6979,1.6991,1.6974,1.698,2256400001.0
2008-08-15 15:05:00,1.698,1.6982,1.6973,1.69805,1650400000.0
2008-08-15 15:10:00,1.6979,1.69875,1.6977,1.6981,1491600000.0
2008-08-15 15:15:00,1.698,1.6987,1.6971,1.6986,1700900000.0
2008-08-15 15:20:00,1.6986,1.7002,1.69855,1.7,1281400000.0
2008-08-15 15:25:00,1.69995,1.7008,1.6998,1.70045,1607400000.0
2008-08-15 15:30:00,1.70045,1.7008,1.69945,1.7003,1222300000.0
2008-08-15 15:35:00,1.7003,1.7011,1.69955,1.70065,2287100000.0
2008-08-15 15:40:00,1.70065,1.7014,1.70035,1.701,1456400000.0
2008-08-15 15:45:00,1.70095,1.7015,1.7003,1.7011,1382300000.0
2008-08-15 15:50:00,1.7009,1.7013,1.69975,1.7004,1564000001.0
2008-08-15 15:55:00,1.7005,1.70325,1.70015,1.7031,2178499999.0
2008-08-15 16:00:00,1.70315,1.7032,1.7016,1.7019,2190200001.0
2008-08-15 16:05:00,1.7017,1.7028,1.7013,1.7023,1686600000.0
2008-08-15 16:10:00,1.7023,1.7033,1.7017,1.702,1602300000.0
2008-08-15 16:15:00,1.702,1.7022,1.69995,1.7008,1787600000.0
2008-08-15 16:20:00,1.7007,1.7015,1.7,1.7007,1571600000.0
2008-08-15 16:25:00,1.7007,1.7017,1.7001,1.7013,1908600000.0
2008-08-15 16:30:00,1.7013,1.7022,1.70085,1.70145,2006900000.0
2008-08-15 16:35:00,1.7014,1.703,1.7013,1.7028,1797000000.0
2008-08-15 16:40:00,1.7028,1.70365,1.7014,1.7018,2048700000.0
2008-08-15 16:45:00,1.7018,1.7018,1.7008,1.7011,731200000.0
2008-08-15 16:50:00,1.7011,1.7013,1.69935,1.70055,1711400000.0
2008-08-15 16:55:00,1.7006,1.7007,1.698,1.69835,1838100000.0
2008-08-15 17:00:00,1.69835,1.6994,1.6975,1.6994,876700000.0
2008-08-15 17:05:00,1.6993,1.6995,1.6987,1.6989,782700000.0
2008-08-15 17:10:00,1.6989,1.6991,1.6976,1.69815,1342400000.0
2008-08-15 17:15:00,1.6981,1.699,1.6979,1.6986,1372700000.0
2008-08-15 17:20:00,1.69865,1.6997,1.69855,1.6992,858300000.0
2008-08-15 17:25:00,1.6992,1.6992,1.69745,1.69775,753500000.0
2008-08-15 17:30:00,1.6977,1.6978,1.6947,1.6952,1714100000.0
2008-08-15 17:35:00,1.6952,1.6955,1.6936,1.69405,1331100000.0
2008-08-15 17:40:00,1.694,1.6946,1.6928,1.6932,1229400000.0
2008-08-15 17:45:00,1.6932,1.6935,1.6902,1.6926,1665000000.0
2008-08-15 17:50:00,1.6926,1.6944,1.6923,1.6943,1331000000.0
2008-08-15 17:55:00,1.6944,1.6944,1.6927,1.6936,1742100000.0
2008-08-15 18:00:00,1.6936,1.69375,1.6926,1.693,650300000.0
2008-08-15 18:05:00,1.693,1.6937,1.692,1.6922,696600000.0
2008-08-15 18:10:00,1.6921,1.6925,1.69085,1.69155,990600000.0
2008-08-15 18:15:00,1.69155,1.6934,1.6913,1.6932,977400000.0
2008-08-15 18:20:00,1.6932,1.6945,1.69275,1.6941,1093700000.0
2008-08-15 18:25:00,1.6941,1.6941,1.69225,1.69225,570100000.0
2008-08-15 18:30:00,1.6923,1.69305,1.6909,1.6909,847200000.0
2008-08-15 18:35:00,1.6909,1.6914,1.69025,1.691,434900000.0
2008-08-15 18:40:00,1.691,1.6921,1.6906,1.6913,358000000.0
2008-08-15 18:45:00,1.6913,1.6921,1.6907,1.69135,503200000.0
2008-08-15 18:50:00,1.6915,1.69175,1.69055,1.691,434800000.0
2008-08-15 18:55:00,1.691,1.6921,1.6906,1.6919,573900000.0
2008-08-15 19:00:00,1.692,1.6925,1.6913,1.6917,315900000.0
2008-08-15 19:05:00,1.6917,1.6937,1.6916,1.69355,474800000.0
2008-08-15 19:10:00,1.69365,1.6946,1.69325,1.6946,371800000.0
2008-08-15 19:15:00,1.6946,1.6951,1.6944,1.6949,322000000.0
2008-08-15 19:20:00,1.6949,1.6949,1.6937,1.694,329200000.0
2008-08-15 19:25:00,1.694,1.6941,1.6931,1.69345,348100000.0
2008-08-15 19:30:00,1.69345,1.69455,1.6932,1.6941,1094400000.0
2008-08-15 19:35:00,1.6942,1.6951,1.694,1.695,816400000.0
2008-08-15 19:40:00,1.695,1.6952,1.6948,1.6952,421700000.0
2008-08-15 19:45:00,1.6952,1.6952,1.6941,1.6944,494800000.0
2008-08-15 19:50:00,1.6944,1.695,1.69385,1.6943,470500000.0
2008-08-15 19:55:00,1.6943,1.6943,1.6935,1.6935,360000000.0
2008-08-15 20:00:00,1.69355,1.6947,1.6934,1.6942,139000000.0
2008-08-15 20:05:00,1.69425,1.6946,1.6942,1.6946,332700000.0
2008-08-15 20:10:00,1.6944,1.6946,1.694,1.6944,323400000.0
2008-08-15 20:15:00,1.6945,1.6946,1.6933,1.694,652000000.0
2008-08-15 20:20:00,1.694,1.6948,1.6934,1.6934,547600000.0
2008-08-15 20:25:00,1.6934,1.6941,1.6931,1.6932,697700000.0
2008-08-15 20:30:00,1.6932,1.6942,1.693,1.69325,533700000.0
2008-08-15 20:35:00,1.6932,1.6939,1.6932,1.6935,171800000.0
2008-08-15 20:40:00,1.6935,1.6937,1.6929,1.6929,498400000.0
2008-08-15 20:45:00,1.69295,1.6934,1.6927,1.69275,490100000.0
2008-08-15 20:50:00,1.69275,1.6932,1.6925,1.6929,167200000.0
2008-08-15 20:55:00,1.6928,1.6947,1.6924,1.6943,339700000.0
2008-08-15 21:00:00,1.6942,1.695,1.6941,1.6941,239700000.0
2008-08-15 21:05:00,1.6941,1.69425,1.6939,1.694,100100000.0
2008-08-15 21:10:00,1.694,1.6943,1.6937,1.694,80300000.0
2008-08-15 21:15:00,1.694,1.69475,1.694,1.6944,69600000.0
2008-08-15 21:20:00,1.69445,1.6945,1.6943,1.6943,37500000.0
2008-08-15 21:25:00,1.6943,1.6944,1.6939,1.6943,144700000.0
2008-08-15 21:30:00,1.6943,1.6943,1.6933,1.6936,150500000.0
2008-08-15 21:35:00,1.6936,1.6938,1.69325,1.6934,52800000.0
2008-08-15 21:40:00,1.6934,1.6937,1.6932,1.6936,110000000.0
2008-08-15 21:45:00,1.6936,1.6954,1.6936,1.6953,230600000.0
2008-08-15 21:50:00,1.6953,1.6955,1.6944,1.6946,159400000.0
2008-08-15 21:55:00,1.6946,1.6958,1.6946,1.6952,157200000.0
2008-08-15 22:00:00,1.6952,1.6957,1.69245,1.6947,413300000.0
2008-08-15 22:05:00,1.6947,1.695,1.694,1.6941,163400000.0
2008-08-15 22:10:00,1.6941,1.6943,1.69215,1.6922,147900000.0
2008-08-15 22:15:00,1.6923,1.6924,1.6895,1.6901,354200000.0
2008-08-15 22:20:00,1.6902,1.6913,1.6896,1.6911,305100000.0
2008-08-15 22:25:00,1.6912,1.6924,1.6912,1.6921,195100000.0
2008-08-15 22:30:00,1.6922,1.6941,1.692,1.6935,279300000.0
2008-08-15 22:35:00,1.6935,1.6946,1.6935,1.6946,167400000.0
2008-08-15 22:40:00,1.6947,1.695,1.6943,1.6948,714700000.0
2008-08-15 22:45:00,1.6949,1.69515,1.6948,1.6949,270800000.0
2008-08-15 22:50:00,1.69495,1.6953,1.69485,1.6953,151800000.0
2008-08-15 22:55:00,1.69525,1.6955,1.69475,1.69475,350900000.0
2008-08-17 23:00:00,1.6929,1.6929,1.6928,1.6929,69300000.0
2008-08-17 23:05:00,1.6929,1.6929,1.6927,1.6927,56700000.0
2008-08-17 23:10:00,1.6927,1.6933,1.6927,1.6933,113400000.0
2008-08-17 23:15:00,1.6932,1.6932,1.6931,1.6932,65800000.0
2008-08-17 23:20:00,1.6928,1.6935,1.6928,1.6935,272600000.0
2008-08-17 23:25:00,1.6935,1.694,1.6924,1.6939,57700000.0
2008-08-17 23:30:00,1.6939,1.694,1.69275,1.6938,977600000.0
2008-08-17 23:35:00,1.6938,1.6944,1.69305,1.6932,485300000.0
2008-08-17 23:40:00,1.6932,1.69425,1.69275,1.69405,274200000.0
2008-08-17 23:45:00,1.6938,1.69405,1.6931,1.6938,336200000.0
2008-08-17 23:50:00,1.6938,1.694,1.69325,1.6937,207200000.0
2008-08-17 23:55:00,1.6937,1.6937,1.6937,1.6937,15800000.0
2008-08-18 00:00:00,1.6937,1.6944,1.6934,1.6941,251600000.0
2008-08-18 00:05:00,1.6941,1.6941,1.6928,1.6931,366900000.0
2008-08-18 00:10:00,1.6931,1.6941,1.6931,1.6936,157800000.0
2008-08-18 00:15:00,1.6938,1.6942,1.69365,1.6941,449800000.0
2008-08-18 00:20:00,1.6942,1.6945,1.6926,1.6934,1336800000.0
2008-08-18 00:25:00,1.6934,1.6937,1.6929,1.6934,545800000.0
2008-08-18 00:30:00,1.6932,1.6935,1.6929,1.6932,242300000.0
2008-08-18 00:35:00,1.6933,1.6936,1.6927,1.6935,385000000.0
2008-08-18 00:40:00,1.6935,1.6948,1.6935,1.6945,957900000.0
2008-08-18 00:45:00,1.6945,1.6961,1.6945,1.6951,797000000.0
2008-08-18 00:50:00,1.6951,1.6952,1.6949,1.6949,91900000.0
2008-08-18 00:55:00,1.6949,1.69565,1.6947,1.6955,940000000.0
2008-08-18 01:00:00,1.6955,1.696,1.6946,1.6951,1162800000.0
2008-08-18 01:05:00,1.695,1.6958,1.6944,1.6955,462700000.0
2008-08-18 01:10:00,1.6955,1.6956,1.6945,1.6949,440600000.0
2008-08-18 01:15:00,1.6949,1.6954,1.6945,1.6951,734000000.0
2008-08-18 01:20:00,1.6951,1.69525,1.6937,1.6938,812500005.0
2008-08-18 01:25:00,1.6938,1.6939,1.6926,1.6937,566700000.0
2008-08-18 01:30:00,1.6936,1.694,1.6929,1.6934,515400000.0
2008-08-18 01:35:00,1.6934,1.6936,1.6928,1.6933,581900000.0
2008-08-18 01:40:00,1.6933,1.6943,1.6931,1.6935,453200000.0
2008-08-18 01:45:00,1.6934,1.6937,1.6926,1.6937,335700000.0
2008-08-18 01:50:00,1.6937,1.6944,1.6936,1.6942,554000000.0
2008-08-18 01:55:00,1.6942,1.6946,1.6934,1.6944,527100000.0
2008-08-18 02:00:00,1.6944,1.6948,1.694,1.6945,219400000.0
2008-08-18 02:05:00,1.69435,1.6952,1.694,1.6949,562300000.0
2008-08-18 02:10:00,1.6949,1.6953,1.6929,1.6934,915700000.0
2008-08-18 02:15:00,1.6934,1.6935,1.6919,1.6921,575800000.0
2008-08-18 02:20:00,1.692,1.692,1.6882,1.6892,822400000.0
2008-08-18 02:25:00,1.6892,1.69,1.6887,1.6892,885300000.0
2008-08-18 02:30:00,1.6891,1.6894,1.6864,1.6877,1124900000.0
2008-08-18 02:35:00,1.6877,1.6886,1.6872,1.6883,746900000.0
2008-08-18 02:40:00,1.6882,1.6884,1.6869,1.6871,768100000.0
2008-08-18 02:45:00,1.6872,1.6885,1.6871,1.6875,520800000.0
2008-08-18 02:50:00,1.6873,1.6898,1.6872,1.6898,981600000.0
2008-08-18 02:55:00,1.6881,1.6898,1.688,1.6887,1756200000.0
2008-08-18 03:00:00,1.6888,1.6897,1.6881,1.6896,1678800000.0
2008-08-18 03:05:00,1.6896,1.6904,1.6893,1.6896,1394500000.0
2008-08-18 03:10:00,1.6897,1.6906,1.6897,1.6905,577000000.0
2008-08-18 03:15:00,1.69055,1.6907,1.6893,1.68965,1120100000.0
2008-08-18 03:20:00,1.68965,1.6897,1.6887,1.6896,1226900000.0
2008-08-18 03:25:00,1.68955,1.69015,1.6893,1.6901,780700000.0
2008-08-18 03:30:00,1.6901,1.69025,1.6892,1.6892,523800000.0
2008-08-18 03:35:00,1.6891,1.6898,1.6889,1.68925,872400000.0
2008-08-18 03:40:00,1.68925,1.68925,1.6879,1.6886,631100000.0
2008-08-18 03:45:00,1.6886,1.6893,1.6883,1.6891,565800000.0
2008-08-18 03:50:00,1.68915,1.68925,1.6887,1.68875,512600000.0
2008-08-18 03:55:00,1.6888,1.6892,1.6886,1.6891,380000000.0
2008-08-18 04:00:00,1.6891,1.6896,1.689,1.689,420000000.0
2008-08-18 04:05:00,1.689,1.6897,1.6889,1.6897,440400000.0
2008-08-18 04:10:00,1.6895,1.6898,1.689,1.6891,282200000.0
2008-08-18 04:15:00,1.6891,1.6902,1.6891,1.69,367800000.0
2008-08-18 04:20:00,1.69,1.6904,1.6893,1.6895,552500000.0
2008-08-18 04:25:00,1.6896,1.69015,1.6888,1.689,426000000.0
2008-08-18 04:30:00,1.689,1.6893,1.688,1.688,389700000.0
2008-08-18 04:35:00,1.6881,1.6891,1.6881,1.689,439600000.0
2008-08-18 04:40:00,1.689,1.6897,1.6889,1.689,196600000.0
2008-08-18 04:45:00,1.6891,1.6895,1.68885,1.6891,677000000.0
2008-08-18 04:50:00,1.6891,1.6893,1.689,1.6891,201400000.0
2008-08-18 04:55:00,1.6893,1.6894,1.689,1.689,185200000.0
2008-08-18 05:00:00,1.689,1.6895,1.68865,1.689,319300000.0
2008-08-18 05:05:00,1.6891,1.6891,1.6884,1.6889,502500000.0
2008-08-18 05:10:00,1.6888,1.6894,1.6881,1.689,1049700000.0
2008-08-18 05:15:00,1.6891,1.6893,1.6886,1.68865,717500000.0
2008-08-18 05:20:00,1.6886,1.6889,1.68795,1.68885,752800000.0
2008-08-18 05:25:00,1.6889,1.6895,1.6889,1.6889,979800000.0
2008-08-18 05:30:00,1.6888,1.6892,1.6885,1.68875,455200000.0
2008-08-18 05:35:00,1.6887,1.6891,1.68865,1.689,427300000.0
2008-08-18 05:40:00,1.689,1.68905,1.6887,1.689,444900000.0
2008-08-18 05:45:00,1.689,1.6903,1.6886,1.6895,1332500000.0
2008-08-18 05:50:00,1.6896,1.69,1.6892,1.6897,748600000.0
2008-08-18 05:55:00,1.6897,1.6904,1.6891,1.6892,1027000000.0
2008-08-18 06:00:00,1.68915,1.6896,1.68865,1.6891,1359900000.0
2008-08-18 06:05:00,1.6891,1.68965,1.6889,1.68905,1017800000.0
2008-08-18 06:10:00,1.689,1.69195,1.6888,1.68925,833800000.0
2008-08-18 06:15:00,1.6894,1.6903,1.6893,1.6903,431100000.0
2008-08-18 06:20:00,1.6903,1.6905,1.6895,1.69005,638500000.0
2008-08-18 06:25:00,1.69,1.6901,1.6896,1.6898,287100000.0
2008-08-18 06:30:00,1.68965,1.6901,1.6896,1.69,611300000.0
2008-08-18 06:35:00,1.69,1.6901,1.6892,1.6897,611400000.0
2008-08-18 06:40:00,1.6897,1.6908,1.6889,1.69,1366500000.0
2008-08-18 06:45:00,1.69,1.69075,1.6898,1.6905,755600000.0
2008-08-18 06:50:00,1.6905,1.6907,1.68945,1.6897,621700000.0
2008-08-18 06:55:00,1.6896,1.6897,1.6891,1.6894,454200000.0
2008-08-18 07:00:00,1.6893,1.6901,1.689,1.6896,576700000.0
2008-08-18 07:05:00,1.6896,1.6898,1.6894,1.6895,280000000.0
2008-08-18 07:10:00,1.6895,1.6902,1.6892,1.6898,582000000.0
2008-08-18 07:15:00,1.6898,1.6903,1.6897,1.6901,622200000.0
2008-08-18 07:20:00,1.6902,1.6907,1.68965,1.6902,644300000.0
2008-08-18 07:25:00,1.6902,1.6907,1.6884,1.6896,1080900000.0
2008-08-18 07:30:00,1.6896,1.6897,1.68925,1.6894,227800000.0
2008-08-18 07:35:00,1.6894,1.6896,1.6887,1.6891,275500000.0
2008-08-18 07:40:00,1.68905,1.6893,1.6886,1.689,236400000.0
2008-08-18 07:45:00,1.6889,1.6893,1.68845,1.6893,507600000.0
2008-08-18 07:50:00,1.6893,1.6895,1.6883,1.6886,396300000.0
2008-08-18 07:55:00,1.6886,1.689,1.6881,1.6883,379400000.0
2008-08-18 08:00:00,1.6883,1.6886,1.68755,1.6881,506000000.0
2008-08-18 08:05:00,1.6881,1.689,1.68735,1.6883,955700000.0
2008-08-18 08:10:00,1.6883,1.6896,1.68785,1.6894,1400900000.0
2008-08-18 08:15:00,1.6892,1.6892,1.68825,1.6889,493972500.0
2008-08-18 08:20:00,1.6885,1.6894,1.68815,1.6893,982939500.0
2008-08-18 08:25:00,1.6893,1.6895,1.68785,1.6882,1762300000.0
2008-08-18 08:30:00,1.6882,1.6896,1.688,1.6893,1758400000.0
2008-08-18 08:35:00,1.6893,1.6895,1.68805,1.6888,1179300000.0
2008-08-18 08:40:00,1.6888,1.6888,1.6866,1.68715,1598800000.0
2008-08-18 08:45:00,1.68715,1.6879,1.6856,1.68625,2608700000.0
2008-08-18 08:50:00,1.68625,1.6877,1.6862,1.6875,1807600000.0
2008-08-18 08:55:00,1.6875,1.6875,1.6862,1.6872,1437400000.0
2008-08-18 09:00:00,1.6874,1.6874,1.6864,1.687,941400000.0
2008-08-18 09:05:00,1.687,1.68765,1.6868,1.6876,918100000.0
2008-08-18 09:10:00,1.6876,1.6881,1.6868,1.6878,1194300000.0
2008-08-18 09:15:00,1.6878,1.6878,1.6866,1.6871,1306900000.0
2008-08-18 09:20:00,1.68705,1.6886,1.68695,1.6872,1534200000.0
2008-08-18 09:25:00,1.6872,1.6884,1.6868,1.6876,1640800000.0
2008-08-18 09:30:00,1.68765,1.6882,1.68685,1.6869,1169200000.0
2008-08-18 09:35:00,1.6869,1.6881,1.6867,1.6876,909500000.0
2008-08-18 09:40:00,1.6876,1.6887,1.6874,1.6887,1855300000.0
2008-08-18 09:45:00,1.6886,1.6889,1.6884,1.6887,978000000.0
2008-08-18 09:50:00,1.68855,1.68965,1.68815,1.68965,1838900000.0
2008-08-18 09:55:00,1.6896,1.6898,1.689,1.68965,1521500000.0
2008-08-18 10:00:00,1.6897,1.6913,1.6895,1.6911,1716600000.0
2008-08-18 10:05:00,1.6911,1.6926,1.69055,1.6915,2987500000.0
2008-08-18 10:10:00,1.6916,1.6919,1.6905,1.6909,1678500000.0
2008-08-18 10:15:00,1.691,1.6934,1.6905,1.6929,2448300000.0
2008-08-18 10:20:00,1.6929,1.6933,1.6924,1.6928,1296700000.0
2008-08-18 10:25:00,1.6928,1.6931,1.6916,1.6918,1489600000.0
2008-08-18 10:30:00,1.69185,1.6931,1.69115,1.6924,1710600000.0
2008-08-18 10:35:00,1.6924,1.6927,1.6919,1.69215,1454000000.0
2008-08-18 10:40:00,1.6922,1.69245,1.691,1.6915,1176000000.0
2008-08-18 10:45:00,1.6915,1.6927,1.69115,1.6924,1460600000.0
2008-08-18 10:50:00,1.6924,1.69295,1.69115,1.6913,1542000000.0
2008-08-18 10:55:00,1.6913,1.69165,1.6905,1.6905,1978800000.0
2008-08-18 11:00:00,1.6905,1.69115,1.6904,1.6907,1178800000.0
2008-08-18 11:05:00,1.69075,1.6918,1.6903,1.6906,836600000.0
2008-08-18 11:10:00,1.6906,1.6912,1.6902,1.6905,450100000.0
2008-08-18 11:15:00,1.6905,1.6908,1.6894,1.68955,815300000.0
2008-08-18 11:20:00,1.6895,1.6896,1.6884,1.6887,1617400000.0
2008-08-18 11:25:00,1.6887,1.68895,1.6879,1.6884,1872500000.0
2008-08-18 11:30:00,1.6884,1.6884,1.6864,1.6867,1602900000.0
2008-08-18 11:35:00,1.6867,1.688,1.6866,1.6874,646600000.0
2008-08-18 11:40:00,1.6874,1.6895,1.6873,1.6894,377100000.0
2008-08-18 11:45:00,1.6894,1.6901,1.68895,1.6895,1339900000.0
2008-08-18 11:50:00,1.68955,1.69055,1.68905,1.6892,1721600000.0
2008-08-18 11:55:00,1.6892,1.6893,1.6869,1.687,814000000.0
2008-08-18 12:00:00,1.687,1.6876,1.6858,1.6863,869400000.0
2008-08-18 12:05:00,1.68645,1.6884,1.6859,1.6882,828200000.0
2008-08-18 12:10:00,1.6882,1.6882,1.6867,1.6875,765700000.0
2008-08-18 12:15:00,1.6875,1.688,1.68705,1.68745,514500000.0
2008-08-18 12:20:00,1.6875,1.6879,1.6866,1.6869,1337400000.0
2008-08-18 12:25:00,1.687,1.687,1.68595,1.6863,923700000.0
2008-08-18 12:30:00,1.6863,1.68695,1.686,1.68665,779000000.0
2008-08-18 12:35:00,1.68665,1.6871,1.6857,1.6862,1376400000.0
2008-08-18 12:40:00,1.6862,1.687,1.6859,1.6864,898200000.0
2008-08-18 12:45:00,1.6864,1.6866,1.6855,1.6858,1834500000.0
2008-08-18 12:50:00,1.6858,1.6861,1.685,1.6853,2295200000.0
2008-08-18 12:55:00,1.68535,1.6856,1.6844,1.6846,878100000.0
2008-08-18 13:00:00,1.6846,1.6855,1.68415,1.6855,1728800000.0
2008-08-18 13:05:00,1.6855,1.68555,1.6845,1.6846,1231500000.0
2008-08-18 13:10:00,1.68455,1.68505,1.6838,1.6847,1760400000.0
2008-08-18 13:15:00,1.68465,1.68545,1.68455,1.6847,1014000000.0
2008-08-18 13:20:00,1.68475,1.68535,1.68455,1.685,755700000.0
2008-08-18 13:25:00,1.685,1.68635,1.6847,1.686,1065200000.0
2008-08-18 13:30:00,1.686,1.68695,1.6859,1.6859,850900000.0
2008-08-18 13:35:00,1.6859,1.68625,1.68535,1.68585,608500000.0
2008-08-18 13:40:00,1.6859,1.68655,1.6857,1.6859,452800000.0
2008-08-18 13:45:00,1.68585,1.6863,1.6854,1.6854,971300000.0
2008-08-18 13:50:00,1.68545,1.68545,1.6841,1.6846,1502900000.0
2008-08-18 13:55:00,1.6844,1.6851,1.68405,1.68455,670300000.0
2008-08-18 14:00:00,1.68455,1.6859,1.6842,1.6857,919300000.0
2008-08-18 14:05:00,1.6857,1.6863,1.6842,1.68445,1552400000.0
2008-08-18 14:10:00,1.68445,1.6848,1.6829,1.6835,1806100000.0
2008-08-18 14:15:00,1.68355,1.6852,1.68305,1.6844,1811200000.0
2008-08-18 14:20:00,1.6845,1.6856,1.6839,1.685,2254999999.0
2008-08-18 14:25:00,1.685,1.6854,1.6844,1.68515,2001900000.0
2008-08-18 14:30:00,1.68515,1.6855,1.68445,1.6848,1225700000.0
2008-08-18 14:35:00,1.6848,1.686,1.6848,1.6858,871500000.0
2008-08-18 14:40:00,1.6858,1.6865,1.6858,1.686,1245200000.0
2008-08-18 14:45:00,1.686,1.6864,1.6843,1.6848,1333800001.0
2008-08-18 14:50:00,1.6848,1.6855,1.6844,1.6853,1452300000.0
2008-08-18 14:55:00,1.6854,1.68595,1.6853,1.68565,625900000.0
2008-08-18 15:00:00,1.68565,1.68615,1.68435,1.6856,1677100000.0
2008-08-18 15:05:00,1.6857,1.6864,1.6852,1.6858,1048300000.0
2008-08-18 15:10:00,1.6858,1.686,1.6854,1.6859,1006000000.0
2008-08-18 15:15:00,1.6858,1.68655,1.6858,1.686,1642500000.0
2008-08-18 15:20:00,1.686,1.6861,1.6844,1.6849,1927200000.0
2008-08-18 15:25:00,1.6849,1.6851,1.6843,1.68495,643600000.0
2008-08-18 15:30:00,1.685,1.6853,1.6835,1.6839,2004800000.0
2008-08-18 15:35:00,1.6839,1.6853,1.6828,1.6848,2246700000.0
2008-08-18 15:40:00,1.6848,1.68605,1.6846,1.6852,1822300000.0
2008-08-18 15:45:00,1.6853,1.6857,1.6849,1.6855,1347300000.0
2008-08-18 15:50:00,1.6854,1.6864,1.6853,1.68605,1383500000.0
2008-08-18 15:55:00,1.68605,1.68715,1.6858,1.6871,1595900000.0
2008-08-18 16:00:00,1.6871,1.6878,1.6865,1.68685,1186000000.0
2008-08-18 16:05:00,1.6868,1.6875,1.6865,1.687,1190000000.0
2008-08-18 16:10:00,1.687,1.6874,1.6862,1.6872,1422200000.0
2008-08-18 16:15:00,1.6872,1.6884,1.687,1.68805,1334600000.0
2008-08-18 16:20:00,1.68805,1.6882,1.6876,1.6878,930600000.0
2008-08-18 16:25:00,1.6878,1.6885,1.6871,1.6883,1190600000.0
2008-08-18 16:30:00,1.68845,1.6904,1.6881,1.6904,1399300000.0
2008-08-18 16:35:00,1.69035,1.6905,1.68895,1.68945,1481700001.0
2008-08-18 16:40:00,1.68945,1.69085,1.6893,1.69045,1560400000.0
2008-08-18 16:45:00,1.69045,1.691,1.69005,1.6905,1260500000.0
2008-08-18 16:50:00,1.6906,1.692,1.6903,1.6918,1890300000.0
2008-08-18 16:55:00,1.6918,1.6919,1.6899,1.6904,1246500000.0
2008-08-18 17:00:00,1.6904,1.6905,1.6897,1.6903,1446200000.0
2008-08-18 17:05:00,1.6903,1.6903,1.6891,1.6895,1398500000.0
2008-08-18 17:10:00,1.6895,1.69045,1.6892,1.6898,1000800000.0
2008-08-18 17:15:00,1.6898,1.6902,1.6895,1.69015,1216600000.0
2008-08-18 17:20:00,1.6901,1.6908,1.6896,1.68985,1592400000.0
2008-08-18 17:25:00,1.6898,1.6909,1.6898,1.69045,1374700000.0
2008-08-18 17:30:00,1.6905,1.6911,1.68995,1.6901,1537500000.0
2008-08-18 17:35:00,1.6901,1.6909,1.68965,1.6907,1511300000.0
2008-08-18 17:40:00,1.69065,1.6914,1.69055,1.6909,882000000.0
2008-08-18 17:45:00,1.6909,1.6911,1.69035,1.6907,1225900000.0
2008-08-18 17:50:00,1.6908,1.691,1.6904,1.6907,1417000000.0
2008-08-18 17:55:00,1.6907,1.6915,1.6903,1.6907,1769000000.0
2008-08-18 18:00:00,1.6908,1.6917,1.68955,1.6911,1598600000.0
2008-08-18 18:05:00,1.6911,1.6916,1.6901,1.69025,1011500000.0
2008-08-18 18:10:00,1.69025,1.6908,1.6902,1.6905,877400000.0
2008-08-18 18:15:00,1.69055,1.69075,1.6902,1.6905,637400000.0
2008-08-18 18:20:00,1.6905,1.6911,1.6904,1.6909,545400000.0
2008-08-18 18:25:00,1.6909,1.6909,1.68945,1.6898,1032400000.0
2008-08-18 18:30:00,1.6898,1.69105,1.6894,1.6906,493700000.0
2008-08-18 18:35:00,1.6905,1.6909,1.6897,1.69,667800000.0
2008-08-18 18:40:00,1.69,1.69045,1.6896,1.6897,874100000.0
2008-08-18 18:45:00,1.6897,1.6902,1.6895,1.6898,743800000.0
2008-08-18 18:50:00,1.6898,1.68985,1.6891,1.6895,349100000.0
2008-08-18 18:55:00,1.6895,1.69,1.6892,1.6895,341100000.0
2008-08-18 19:00:00,1.6897,1.69,1.6894,1.6897,415100000.0
2008-08-18 19:05:00,1.6898,1.69025,1.6895,1.69025,620200000.0
2008-08-18 19:10:00,1.69025,1.6918,1.6902,1.6912,614700000.0
2008-08-18 19:15:00,1.6912,1.69125,1.6909,1.69105,630200000.0
2008-08-18 19:20:00,1.69105,1.69145,1.6904,1.69145,1193500000.0
2008-08-18 19:25:00,1.69155,1.6917,1.69065,1.6908,1028900000.0
2008-08-18 19:30:00,1.6908,1.6914,1.69065,1.69085,720500000.0
2008-08-18 19:35:00,1.69085,1.6909,1.69045,1.6908,736300000.0
2008-08-18 19:40:00,1.6907,1.6912,1.6907,1.6909,321800000.0
2008-08-18 19:45:00,1.6909,1.69115,1.69045,1.6906,820200000.0
2008-08-18 19:50:00,1.6906,1.6907,1.6902,1.6904,482600000.0
2008-08-18 19:55:00,1.6904,1.6911,1.68985,1.6904,831000000.0
2008-08-18 20:00:00,1.6905,1.6913,1.6902,1.6909,555600000.0
2008-08-18 20:05:00,1.69085,1.69135,1.6906,1.6908,861900000.0
2008-08-18 20:10:00,1.6908,1.69175,1.6898,1.6899,1375500000.0
2008-08-18 20:15:00,1.6899,1.6908,1.6899,1.6907,363400000.0
2008-08-18 20:20:00,1.6907,1.691,1.6902,1.6906,380200000.0
2008-08-18 20:25:00,1.69045,1.6907,1.6901,1.6907,347000000.0
2008-08-18 20:30:00,1.6907,1.6907,1.69015,1.6905,266800000.0
2008-08-18 20:35:00,1.6903,1.6906,1.68995,1.6906,314800000.0
2008-08-18 20:40:00,1.69055,1.69075,1.6895,1.6897,706000000.0
2008-08-18 20:45:00,1.6897,1.6898,1.6891,1.6894,611900000.0
2008-08-18 20:50:00,1.6893,1.6904,1.6893,1.6904,1059800000.0
2008-08-18 20:55:00,1.6902,1.69165,1.6898,1.6909,1477500000.0
2008-08-18 21:00:00,1.6909,1.6917,1.6902,1.6911,1369900000.0
2008-08-18 21:05:00,1.691,1.6925,1.6907,1.69135,1431100000.0
2008-08-18 21:10:00,1.69135,1.69365,1.691,1.69365,796900000.0
2008-08-18 21:15:00,1.6936,1.69455,1.69225,1.6928,1365400000.0
2008-08-18 21:20:00,1.6929,1.69355,1.6928,1.6933,342100000.0
2008-08-18 21:25:00,1.6932,1.69385,1.6932,1.6935,258200000.0
2008-08-18 21:30:00,1.6935,1.69355,1.6928,1.6928,318500000.0
2008-08-18 21:35:00,1.6928,1.69295,1.692,1.6926,365800000.0
2008-08-18 21:40:00,1.6926,1.6928,1.6922,1.6926,475000000.0
2008-08-18 21:45:00,1.6925,1.69355,1.6925,1.69355,458100000.0
2008-08-18 21:50:00,1.6935,1.6945,1.6935,1.6944,783900000.0
2008-08-18 21:55:00,1.6944,1.6948,1.69385,1.6942,349100000.0
2008-08-18 22:00:00,1.6943,1.6944,1.6936,1.6944,684400000.0
2008-08-18 22:05:00,1.69445,1.69445,1.6939,1.694,305600000.0
2008-08-18 22:10:00,1.6941,1.6951,1.6935,1.6944,263800000.0
2008-08-18 22:15:00,1.6943,1.6949,1.6942,1.6944,133400000.0
2008-08-18 22:20:00,1.6945,1.6946,1.6935,1.6935,136800000.0
2008-08-18 22:25:00,1.6936,1.69375,1.6932,1.6936,125800000.0
2008-08-18 22:30:00,1.6936,1.6938,1.693,1.6932,124000000.0
2008-08-18 22:35:00,1.69325,1.6934,1.6929,1.6932,164600000.0
2008-08-18 22:40:00,1.6931,1.6933,1.6928,1.6931,86100000.0
2008-08-18 22:45:00,1.6931,1.6933,1.6925,1.6931,124600000.0
2008-08-18 22:50:00,1.6931,1.6931,1.6928,1.693,73400000.0
2008-08-18 22:55:00,1.693,1.69315,1.6922,1.6924,144400000.0
2008-08-18 23:00:00,1.69225,1.6924,1.69145,1.6922,111800000.0
2008-08-18 23:05:00,1.6922,1.6923,1.6919,1.6921,37800000.0
2008-08-18 23:10:00,1.6921,1.6922,1.6899,1.6907,131600000.0
2008-08-18 23:15:00,1.6907,1.6913,1.6899,1.691,193100000.0
2008-08-18 23:20:00,1.6909,1.6909,1.69,1.6903,361600000.0
2008-08-18 23:25:00,1.6902,1.6914,1.69,1.69105,341800000.0
2008-08-18 23:30:00,1.691,1.6913,1.69095,1.69115,282500000.0
2008-08-18 23:35:00,1.6912,1.6912,1.6898,1.6907,377400000.0
2008-08-18 23:40:00,1.6907,1.6908,1.6886,1.6892,879500000.0
2008-08-18 23:45:00,1.6891,1.69055,1.6887,1.6905,825600000.0
2008-08-18 23:50:00,1.6905,1.6908,1.6903,1.6904,561700000.0
2008-08-18 23:55:00,1.69045,1.6906,1.68955,1.69015,672400000.0
2008-08-19 00:00:00,1.69015,1.6914,1.68985,1.69135,1598700000.0
2008-08-19 00:05:00,1.6913,1.6919,1.6911,1.69165,777800000.0
2008-08-19 00:10:00,1.69165,1.69175,1.69145,1.69155,330400000.0
2008-08-19 00:15:00,1.6915,1.6915,1.6909,1.6909,359400000.0
2008-08-19 00:20:00,1.69105,1.6925,1.69105,1.6916,1107199998.0
2008-08-19 00:25:00,1.69155,1.6921,1.6913,1.6916,701000000.0
2008-08-19 00:30:00,1.6916,1.69235,1.69145,1.6922,683200001.0
2008-08-19 00:35:00,1.6923,1.693,1.6922,1.6926,613600000.0
2008-08-19 00:40:00,1.6925,1.6927,1.6911,1.6914,400100000.0
2008-08-19 00:45:00,1.6914,1.6921,1.69065,1.69075,959400000.0
2008-08-19 00:50:00,1.6908,1.6913,1.6907,1.6911,655600000.0
2008-08-19 00:55:00,1.6911,1.6915,1.691,1.6914,444200000.0
2008-08-19 01:00:00,1.6914,1.6915,1.69035,1.69035,317400000.0
2008-08-19 01:05:00,1.6905,1.6911,1.6903,1.6905,657600000.0
2008-08-19 01:10:00,1.69055,1.6921,1.6903,1.6921,799300000.0
2008-08-19 01:15:00,1.6921,1.69275,1.6917,1.69175,964800000.0
2008-08-19 01:20:00,1.69175,1.6921,1.6909,1.6915,504000000.0
2008-08-19 01:25:00,1.6915,1.6924,1.6912,1.6916,489200000.0
2008-08-19 01:30:00,1.6916,1.6922,1.6914,1.692,958600000.0
2008-08-19 01:35:00,1.69205,1.69265,1.69205,1.6923,737800000.0
2008-08-19 01:40:00,1.6923,1.69235,1.69175,1.6919,624400000.0
2008-08-19 01:45:00,1.6919,1.69235,1.69145,1.69205,972100000.0
2008-08-19 01:50:00,1.69195,1.6924,1.6915,1.69225,1415000000.0
2008-08-19 01:55:00,1.69225,1.6924,1.6916,1.6922,1063200000.0
2008-08-19 02:00:00,1.6923,1.69275,1.69145,1.6915,933700000.0
2008-08-19 02:05:00,1.6914,1.69385,1.6911,1.69305,959300000.0
2008-08-19 02:10:00,1.69305,1.6948,1.693,1.6937,1110900000.0
2008-08-19 02:15:00,1.69375,1.69385,1.693,1.69355,1491200000.0
2008-08-19 02:20:00,1.6937,1.6938,1.6927,1.693,937600000.0
2008-08-19 02:25:00,1.6931,1.69385,1.69285,1.69355,717900000.0
2008-08-19 02:30:00,1.69355,1.69635,1.6934,1.69635,1846100000.0
2008-08-19 02:35:00,1.6964,1.6972,1.6952,1.69585,1974600000.0
2008-08-19 02:40:00,1.69585,1.69645,1.69505,1.6954,1611800000.0
2008-08-19 02:45:00,1.6954,1.6963,1.6949,1.696,1245200000.0
2008-08-19 02:50:00,1.696,1.6968,1.6953,1.696,1365500000.0
2008-08-19 02:55:00,1.696,1.6969,1.6955,1.69665,1582400000.0
2008-08-19 03:00:00,1.69655,1.69675,1.69585,1.696,1380200000.0
2008-08-19 03:05:00,1.69605,1.6964,1.6956,1.6959,1319900000.0
2008-08-19 03:10:00,1.6959,1.6969,1.6958,1.6959,1123300000.0
2008-08-19 03:15:00,1.6959,1.6968,1.6955,1.6959,998500000.0
2008-08-19 03:20:00,1.6959,1.69655,1.6956,1.6963,839800000.0
2008-08-19 03:25:00,1.6964,1.6966,1.6955,1.6963,458800000.0
2008-08-19 03:30:00,1.69625,1.69995,1.69475,1.6955,1047500000.0
2008-08-19 03:35:00,1.69545,1.6962,1.6934,1.6936,617400000.0
2008-08-19 03:40:00,1.6936,1.6941,1.6923,1.6934,796000000.0
2008-08-19 03:45:00,1.6934,1.6939,1.69275,1.6939,516600000.0
2008-08-19 03:50:00,1.69375,1.6938,1.6928,1.6931,391600000.0
2008-08-19 03:55:00,1.6933,1.6944,1.6932,1.6943,391000000.0
2008-08-19 04:00:00,1.6943,1.6952,1.6937,1.6948,345400000.0
2008-08-19 04:05:00,1.6948,1.6952,1.6943,1.6949,258500000.0
2008-08-19 04:10:00,1.6949,1.6949,1.6944,1.6945,185900000.0
2008-08-19 04:15:00,1.6945,1.6962,1.6945,1.696,197800000.0
2008-08-19 04:20:00,1.6958,1.6958,1.69405,1.6946,235500000.0
2008-08-19 04:25:00,1.6946,1.6949,1.6939,1.6943,389100000.0
2008-08-19 04:30:00,1.6943,1.6947,1.69335,1.6938,226600000.0
2008-08-19 04:35:00,1.6938,1.694,1.6929,1.6932,236000000.0
2008-08-19 04:40:00,1.6932,1.6936,1.6931,1.6935,172300000.0
2008-08-19 04:45:00,1.6935,1.69355,1.6926,1.6934,230300000.0
2008-08-19 04:50:00,1.6934,1.694,1.6934,1.6935,118700000.0
2008-08-19 04:55:00,1.6934,1.6937,1.6933,1.6935,148700000.0
2008-08-19 05:00:00,1.6935,1.694,1.6933,1.6937,138500000.0
2008-08-19 05:05:00,1.6937,1.6942,1.6934,1.694,102300000.0
2008-08-19 05:10:00,1.694,1.6947,1.69335,1.6938,187700000.0
2008-08-19 05:15:00,1.6938,1.6941,1.6938,1.6941,33200000.0
2008-08-19 05:20:00,1.6941,1.6943,1.69355,1.69355,72800000.0
2008-08-19 05:25:00,1.69355,1.69355,1.6925,1.6925,158500000.0
2008-08-19 05:30:00,1.6927,1.6933,1.6922,1.6928,135800000.0
2008-08-19 05:35:00,1.6928,1.693,1.69235,1.693,122500000.0
2008-08-19 05:40:00,1.6929,1.693,1.69105,1.6917,221800000.0
2008-08-19 05:45:00,1.6919,1.6923,1.6915,1.69185,292000000.0
2008-08-19 05:50:00,1.692,1.6921,1.69095,1.6911,265300000.0
2008-08-19 05:55:00,1.691,1.6923,1.6908,1.6921,234800000.0
2008-08-19 06:00:00,1.6921,1.6924,1.6914,1.6914,101600000.0
2008-08-19 06:05:00,1.6914,1.6914,1.6902,1.69085,379600000.0
2008-08-19 06:10:00,1.6909,1.69095,1.69,1.6908,418700000.0
2008-08-19 06:15:00,1.6908,1.6908,1.68955,1.6901,357400000.0
2008-08-19 06:20:00,1.6901,1.6903,1.6893,1.6894,167900000.0
2008-08-19 06:25:00,1.6893,1.6903,1.6887,1.6892,375600000.0
2008-08-19 06:30:00,1.6892,1.6897,1.68895,1.689,179900000.0
2008-08-19 06:35:00,1.689,1.6899,1.68865,1.6891,263100000.0
2008-08-19 06:40:00,1.6893,1.6897,1.6887,1.6896,268600000.0
2008-08-19 06:45:00,1.68965,1.6901,1.6892,1.6896,203500000.0
2008-08-19 06:50:00,1.6896,1.6898,1.6887,1.6896,219700000.0
2008-08-19 06:55:00,1.68945,1.6905,1.6892,1.69,244200000.0
2008-08-19 07:00:00,1.69,1.6906,1.6896,1.69,266400000.0
2008-08-19 07:05:00,1.69,1.6901,1.6895,1.6899,329400000.0
2008-08-19 07:10:00,1.6899,1.69045,1.6893,1.69045,468200000.0
2008-08-19 07:15:00,1.6904,1.6914,1.69005,1.6904,425200000.0
2008-08-19 07:20:00,1.69045,1.6912,1.6903,1.691,308100000.0
2008-08-19 07:25:00,1.6908,1.6917,1.69075,1.6914,453800000.0
2008-08-19 07:30:00,1.6914,1.69215,1.6907,1.691,641600000.0
2008-08-19 07:35:00,1.691,1.6915,1.6908,1.6909,468800000.0
2008-08-19 07:40:00,1.6909,1.6917,1.69025,1.691,359500000.0
2008-08-19 07:45:00,1.691,1.6914,1.6907,1.6909,322000000.0
2008-08-19 07:50:00,1.6909,1.69165,1.69025,1.6915,521700000.0
2008-08-19 07:55:00,1.6916,1.6918,1.68995,1.6904,577200000.0
2008-08-19 08:00:00,1.69045,1.6916,1.69025,1.6909,921800000.0
2008-08-19 08:05:00,1.6909,1.6917,1.6905,1.69165,949400000.0
2008-08-19 08:10:00,1.69165,1.6936,1.69125,1.6934,2504100000.0
2008-08-19 08:15:00,1.69345,1.6954,1.6933,1.6941,2760000000.0
2008-08-19 08:20:00,1.69405,1.6962,1.6929,1.6953,2070100000.0
2008-08-19 08:25:00,1.6953,1.6956,1.69335,1.6937,2065900000.0
2008-08-19 08:30:00,1.6936,1.6959,1.6934,1.6952,2396000000.0
2008-08-19 08:35:00,1.6952,1.69525,1.6937,1.6945,2388600000.0
2008-08-19 08:40:00,1.6945,1.6965,1.69445,1.6952,1725200000.0
2008-08-19 08:45:00,1.6952,1.6958,1.6946,1.6951,1505000000.0
2008-08-19 08:50:00,1.6951,1.6952,1.6944,1.6948,1766900000.0
2008-08-19 08:55:00,1.6949,1.6955,1.6947,1.695,2341100000.0
2008-08-19 09:00:00,1.695,1.6957,1.69385,1.6946,2601500000.0
2008-08-19 09:05:00,1.6946,1.6954,1.69395,1.69465,2402200000.0
2008-08-19 09:10:00,1.6947,1.6947,1.6932,1.69345,1893500000.0
2008-08-19 09:15:00,1.69335,1.6945,1.69325,1.6939,1379200000.0
2008-08-19 09:20:00,1.694,1.6953,1.694,1.695,1308200000.0
2008-08-19 09:25:00,1.695,1.6963,1.6942,1.6961,2167100000.0
2008-08-19 09:30:00,1.6961,1.6962,1.6947,1.695,2216300000.0
2008-08-19 09:35:00,1.6949,1.69575,1.6939,1.69535,2379600000.0
2008-08-19 09:40:00,1.69535,1.6963,1.69485,1.69585,1896900000.0
2008-08-19 09:45:00,1.6958,1.6961,1.69475,1.6948,2159500000.0
2008-08-19 09:50:00,1.6949,1.69615,1.6946,1.69565,2900000000.0
2008-08-19 09:55:00,1.69565,1.6961,1.695,1.6959,1524200000.0
2008-08-19 10:00:00,1.69605,1.69635,1.6954,1.69615,2376200000.0
2008-08-19 10:05:00,1.69615,1.69665,1.6958,1.6961,1298100000.0
2008-08-19 10:10:00,1.6962,1.6962,1.6943,1.69435,999500000.0
2008-08-19 10:15:00,1.6944,1.6953,1.6943,1.69485,1413700000.0
2008-08-19 10:20:00,1.69485,1.6955,1.6944,1.695,1549800000.0
2008-08-19 10:25:00,1.6949,1.6953,1.69415,1.69505,1542000000.0
2008-08-19 10:30:00,1.69505,1.69535,1.6943,1.6945,1667600000.0
2008-08-19 10:35:00,1.6945,1.6947,1.69415,1.69425,841600000.0
2008-08-19 10:40:00,1.6942,1.69425,1.69305,1.6932,1844300000.0
2008-08-19 10:45:00,1.6933,1.6936,1.6925,1.69325,2127900000.0
2008-08-19 10:50:00,1.69325,1.69345,1.69285,1.69305,1670100000.0
2008-08-19 10:55:00,1.69305,1.69495,1.69305,1.69495,1323200000.0
2008-08-19 11:00:00,1.69495,1.6963,1.6938,1.6945,813500000.0
2008-08-19 11:05:00,1.6945,1.69565,1.6939,1.6945,870900000.0
2008-08-19 11:10:00,1.6945,1.6947,1.6934,1.6935,579500000.0
2008-08-19 11:15:00,1.6935,1.6938,1.6925,1.6928,1161300000.0
2008-08-19 11:20:00,1.6928,1.6932,1.69215,1.6923,1138200000.0
2008-08-19 11:25:00,1.6923,1.6928,1.6921,1.69225,822200000.0
2008-08-19 11:30:00,1.69235,1.6925,1.6916,1.6919,1485500000.0
2008-08-19 11:35:00,1.6919,1.6924,1.6914,1.6916,875400000.0
2008-08-19 11:40:00,1.6916,1.69175,1.6902,1.6906,982100000.0
2008-08-19 11:45:00,1.6906,1.6911,1.6899,1.69035,1430100000.0
2008-08-19 11:50:00,1.69035,1.6921,1.6903,1.6919,893100000.0
2008-08-19 11:55:00,1.6919,1.69225,1.6911,1.6912,1330700000.0
2008-08-19 12:00:00,1.6912,1.69205,1.6908,1.6915,874000000.0
2008-08-19 12:05:00,1.6915,1.6925,1.6915,1.6923,1009400000.0
2008-08-19 12:10:00,1.6923,1.69335,1.6922,1.69285,1742600000.0
2008-08-19 12:15:00,1.6928,1.6934,1.6925,1.6934,963600000.0
2008-08-19 12:20:00,1.6933,1.6936,1.6929,1.6934,630500000.0
2008-08-19 12:25:00,1.6934,1.694,1.6932,1.6935,1332200000.0
2008-08-19 12:30:00,1.6935,1.6937,1.6918,1.6921,1562900000.0
2008-08-19 12:35:00,1.6921,1.6929,1.6912,1.6914,798100000.0
2008-08-19 12:40:00,1.69145,1.69185,1.691,1.6917,660400000.0
2008-08-19 12:45:00,1.6918,1.6928,1.6916,1.69215,955500000.0
2008-08-19 12:50:00,1.69225,1.6931,1.6917,1.6919,1589600000.0
2008-08-19 12:55:00,1.6919,1.6926,1.6913,1.6918,1743100000.0
2008-08-19 13:00:00,1.6918,1.693,1.6915,1.6925,930800000.0
2008-08-19 13:05:00,1.69265,1.6934,1.6921,1.6927,751000000.0
2008-08-19 13:10:00,1.6927,1.694,1.69185,1.6935,1053300000.0
2008-08-19 13:15:00,1.6935,1.6936,1.693,1.69355,1305900000.0
2008-08-19 13:20:00,1.6936,1.6936,1.6923,1.693,1097200000.0
2008-08-19 13:25:00,1.693,1.6934,1.6924,1.6934,1203400000.0
2008-08-19 13:30:00,1.6934,1.69365,1.6924,1.6924,922500000.0
2008-08-19 13:35:00,1.6924,1.69325,1.6924,1.6932,707100000.0
2008-08-19 13:40:00,1.6932,1.6938,1.6929,1.6929,188600000.0
2008-08-19 13:45:00,1.693,1.6935,1.6929,1.6932,230600000.0
2008-08-19 13:50:00,1.6932,1.6939,1.6929,1.6934,1121000000.0
2008-08-19 13:55:00,1.6934,1.694,1.6929,1.6931,970900000.0
2008-08-19 14:00:00,1.6932,1.6939,1.6927,1.6929,1350900000.0
2008-08-19 14:05:00,1.6929,1.69315,1.6924,1.69245,1350800000.0
2008-08-19 14:10:00,1.69245,1.6931,1.6921,1.69305,1447900000.0
2008-08-19 14:15:00,1.6931,1.6935,1.6925,1.6929,1153100000.0
2008-08-19 14:20:00,1.6929,1.6932,1.6927,1.693,558900000.0
2008-08-19 14:25:00,1.693,1.69315,1.6918,1.6919,769600000.0
2008-08-19 14:30:00,1.69195,1.6928,1.68995,1.6916,1849000000.0
2008-08-19 14:35:00,1.69175,1.6931,1.6914,1.6922,2148900000.0
2008-08-19 14:40:00,1.6922,1.6937,1.6915,1.6929,1690500000.0
2008-08-19 14:45:00,1.69275,1.6938,1.6923,1.6926,1062600000.0
2008-08-19 14:50:00,1.69275,1.69325,1.69245,1.6931,1316000000.0
2008-08-19 14:55:00,1.6931,1.6954,1.693,1.6952,1445500000.0
2008-08-19 15:00:00,1.6951,1.6955,1.6944,1.69455,1525000000.0
2008-08-19 15:05:00,1.6947,1.6948,1.6937,1.69375,1698000000.0
2008-08-19 15:10:00,1.69375,1.6941,1.6927,1.6935,2183700000.0
2008-08-19 15:15:00,1.6935,1.694,1.6927,1.693,999600000.0
2008-08-19 15:20:00,1.6932,1.6942,1.693,1.6935,1409500000.0
2008-08-19 15:25:00,1.6935,1.6951,1.69295,1.694,1502200000.0
2008-08-19 15:30:00,1.69405,1.6951,1.6939,1.6948,1050800000.0
2008-08-19 15:35:00,1.6948,1.6952,1.693,1.6937,1390900000.0
2008-08-19 15:40:00,1.6937,1.6941,1.693,1.6935,1324600000.0
2008-08-19 15:45:00,1.6935,1.6943,1.69295,1.69305,1396200000.0
2008-08-19 15:50:00,1.693,1.6936,1.6922,1.693,1191100000.0
2008-08-19 15:55:00,1.6932,1.6956,1.6931,1.6956,1108200000.0
2008-08-19 16:00:00,1.6956,1.6956,1.6942,1.6942,878600000.0
2008-08-19 16:05:00,1.6942,1.6949,1.6942,1.6944,588600000.0
2008-08-19 16:10:00,1.6943,1.6943,1.6929,1.6936,537700000.0
2008-08-19 16:15:00,1.6936,1.6942,1.69315,1.69335,994100000.0
2008-08-19 16:20:00,1.69335,1.6944,1.69325,1.6936,1137200000.0
2008-08-19 16:25:00,1.6936,1.6943,1.6934,1.6937,918500000.0
2008-08-19 16:30:00,1.6937,1.6944,1.6929,1.6933,917100000.0
2008-08-19 16:35:00,1.6932,1.6937,1.6925,1.693,1742300000.0
2008-08-19 16:40:00,1.693,1.6936,1.6923,1.69245,1103800000.0
2008-08-19 16:45:00,1.6925,1.6933,1.6924,1.6931,1062600000.0
2008-08-19 16:50:00,1.6931,1.6938,1.6926,1.6932,1348600000.0
2008-08-19 16:55:00,1.6932,1.69385,1.6924,1.6934,1144300000.0
2008-08-19 17:00:00,1.69345,1.6936,1.6927,1.693,1180000000.0
2008-08-19 17:05:00,1.6931,1.69395,1.69285,1.6936,1499200000.0
2008-08-19 17:10:00,1.69355,1.6952,1.69335,1.6944,1514700000.0
2008-08-19 17:15:00,1.69445,1.6954,1.6938,1.6948,1429600000.0
2008-08-19 17:20:00,1.69485,1.6954,1.6941,1.6945,1809800000.0
2008-08-19 17:25:00,1.6945,1.6951,1.6937,1.695,1594200000.0
2008-08-19 17:30:00,1.69485,1.6957,1.6945,1.6953,1046200000.0
2008-08-19 17:35:00,1.6953,1.6961,1.6939,1.69405,1202500000.0
2008-08-19 17:40:00,1.694,1.6945,1.693,1.6932,1436500000.0
2008-08-19 17:45:00,1.6932,1.69445,1.69285,1.6935,1274700000.0
2008-08-19 17:50:00,1.6934,1.6936,1.6922,1.6922,919600000.0
2008-08-19 17:55:00,1.6922,1.6932,1.69195,1.6928,1002700000.0
2008-08-19 18:00:00,1.6928,1.69415,1.6928,1.6938,1084100000.0
2008-08-19 18:05:00,1.6937,1.6956,1.6937,1.6953,1234100000.0
2008-08-19 18:10:00,1.6953,1.6958,1.6945,1.6951,1085400000.0
2008-08-19 18:15:00,1.6951,1.6957,1.6946,1.6953,1077800000.0
2008-08-19 18:20:00,1.6953,1.6958,1.6937,1.694,1871900000.0
2008-08-19 18:25:00,1.6939,1.69545,1.6935,1.6948,1481100000.0
2008-08-19 18:30:00,1.6949,1.6954,1.6943,1.6951,773200000.0
2008-08-19 18:35:00,1.6951,1.6957,1.6939,1.69415,975300000.0
2008-08-19 18:40:00,1.6941,1.6942,1.6928,1.6938,745400000.0
2008-08-19 18:45:00,1.6938,1.695,1.6937,1.6938,1078200000.0
2008-08-19 18:50:00,1.6938,1.6948,1.6938,1.69405,901000000.0
2008-08-19 18:55:00,1.69405,1.69475,1.6938,1.6943,850600000.0
2008-08-19 19:00:00,1.69425,1.6945,1.6939,1.6942,432000000.0
2008-08-19 19:05:00,1.6942,1.69425,1.6924,1.6926,747100000.0
2008-08-19 19:10:00,1.6926,1.69405,1.6923,1.6938,646900000.0
2008-08-19 19:15:00,1.6938,1.6941,1.6932,1.6932,525900000.0
2008-08-19 19:20:00,1.6932,1.6942,1.693,1.6942,372600000.0
2008-08-19 19:25:00,1.6942,1.69435,1.6932,1.6937,578500000.0
2008-08-19 19:30:00,1.69375,1.6943,1.69345,1.694,493100000.0
2008-08-19 19:35:00,1.694,1.6945,1.69325,1.69415,435400000.0
2008-08-19 19:40:00,1.6942,1.6945,1.6935,1.6938,580900000.0
2008-08-19 19:45:00,1.6938,1.69445,1.6931,1.6943,912600000.0
2008-08-19 19:50:00,1.69435,1.6948,1.6942,1.6943,1041100000.0
2008-08-19 19:55:00,1.6943,1.69505,1.6942,1.6945,829500000.0
2008-08-19 20:00:00,1.6945,1.69485,1.6938,1.69415,828900000.0
2008-08-19 20:05:00,1.6942,1.6946,1.694,1.6944,474300000.0
2008-08-19 20:10:00,1.6944,1.6945,1.6931,1.6935,581500000.0
2008-08-19 20:15:00,1.6935,1.6945,1.6935,1.69385,713300000.0
2008-08-19 20:20:00,1.6939,1.6943,1.6929,1.6938,488400000.0
2008-08-19 20:25:00,1.6937,1.69415,1.6935,1.6939,312000000.0
2008-08-19 20:30:00,1.6939,1.6941,1.693,1.6935,454400000.0
2008-08-19 20:35:00,1.6935,1.6937,1.6933,1.69365,352700000.0
2008-08-19 20:40:00,1.6937,1.69395,1.6935,1.6937,182900000.0
2008-08-19 20:45:00,1.6936,1.69385,1.6933,1.6938,302100000.0
2008-08-19 20:50:00,1.6938,1.6949,1.6934,1.6946,341300000.0
2008-08-19 20:55:00,1.6946,1.69605,1.6944,1.69545,263600000.0
2008-08-19 21:00:00,1.69545,1.69565,1.6953,1.6953,134400000.0
2008-08-19 21:05:00,1.6953,1.6959,1.6952,1.69585,276400000.0
2008-08-19 21:10:00,1.6959,1.6959,1.69515,1.6952,280000000.0
2008-08-19 21:15:00,1.6952,1.69555,1.6951,1.6953,205600000.0
2008-08-19 21:20:00,1.69545,1.6964,1.6953,1.6956,318900000.0
2008-08-19 21:25:00,1.6956,1.69625,1.695,1.69605,243800000.0
2008-08-19 21:30:00,1.696,1.6974,1.6959,1.6965,706900000.0
2008-08-19 21:35:00,1.69635,1.69705,1.69615,1.6965,427200000.0
2008-08-19 21:40:00,1.6965,1.6966,1.6951,1.69515,444300000.0
2008-08-19 21:45:00,1.69535,1.69625,1.6952,1.69565,447200000.0
2008-08-19 21:50:00,1.69565,1.69705,1.6955,1.6966,435800000.0
2008-08-19 21:55:00,1.6966,1.697,1.6952,1.6955,395400000.0
2008-08-19 22:00:00,1.6954,1.69655,1.6954,1.69585,279200000.0
2008-08-19 22:05:00,1.6959,1.6964,1.6958,1.6964,114100000.0
2008-08-19 22:10:00,1.6965,1.69725,1.6964,1.697,199900000.0
2008-08-19 22:15:00,1.697,1.69725,1.6963,1.6965,167200000.0
2008-08-19 22:20:00,1.6965,1.6971,1.6963,1.69645,127000000.0
2008-08-19 22:25:00,1.6965,1.6969,1.6959,1.6963,159100000.0
2008-08-19 22:30:00,1.6963,1.69645,1.6954,1.69645,137900000.0
2008-08-19 22:35:00,1.69645,1.6966,1.6958,1.696,97200000.0
2008-08-19 22:40:00,1.69605,1.6962,1.6956,1.6958,142700000.0
2008-08-19 22:45:00,1.696,1.6961,1.6954,1.696,149400000.0
2008-08-19 22:50:00,1.6959,1.69635,1.6957,1.6957,187500000.0
2008-08-19 22:55:00,1.6957,1.6957,1.6944,1.6945,141400000.0
2008-08-19 23:00:00,1.6944,1.6948,1.69395,1.6946,367400000.0
2008-08-19 23:05:00,1.6946,1.6952,1.69355,1.6945,450300000.0
2008-08-19 23:10:00,1.6945,1.6945,1.6922,1.6942,289500000.0
2008-08-19 23:15:00,1.6943,1.6943,1.69355,1.6942,136700000.0
2008-08-19 23:20:00,1.6942,1.6956,1.6942,1.69485,608600000.0
2008-08-19 23:25:00,1.69495,1.6957,1.6945,1.6953,489600000.0
2008-08-19 23:30:00,1.69525,1.69585,1.6949,1.6952,587400000.0
2008-08-19 23:35:00,1.6952,1.69615,1.6948,1.6955,411100000.0
2008-08-19 23:40:00,1.6956,1.6961,1.6938,1.6943,668300000.0
2008-08-19 23:45:00,1.6944,1.6948,1.6939,1.6947,291100000.0
2008-08-19 23:50:00,1.6947,1.695,1.6946,1.6949,141200000.0
2008-08-19 23:55:00,1.6949,1.6952,1.6943,1.695,333700000.0
2008-08-20 00:00:00,1.695,1.6958,1.6947,1.6948,536700000.0
2008-08-20 00:05:00,1.6948,1.695,1.6948,1.6949,81800000.0
2008-08-20 00:10:00,1.6949,1.695,1.6943,1.6943,136400000.0
2008-08-20 00:15:00,1.6944,1.696,1.6944,1.6954,421000000.0
2008-08-20 00:20:00,1.6954,1.6961,1.6954,1.6959,310700000.0
2008-08-20 00:25:00,1.696,1.6961,1.6958,1.6958,176400000.0
2008-08-20 00:30:00,1.6958,1.69615,1.6958,1.69615,155900000.0
2008-08-20 00:35:00,1.69615,1.6976,1.6959,1.6976,804600000.0
2008-08-20 00:40:00,1.6976,1.6976,1.6967,1.6968,479200000.0
2008-08-20 00:45:00,1.6968,1.697,1.6959,1.696,677300000.0
2008-08-20 00:50:00,1.696,1.6962,1.6954,1.6957,196600000.0
2008-08-20 00:55:00,1.6957,1.69625,1.69525,1.6954,691800000.0
2008-08-20 01:00:00,1.69535,1.6962,1.6952,1.6958,515300000.0
2008-08-20 01:05:00,1.6958,1.6959,1.6946,1.6948,319800000.0
2008-08-20 01:10:00,1.6948,1.69535,1.6948,1.6952,280600000.0
2008-08-20 01:15:00,1.6953,1.6954,1.6947,1.6951,378800000.0
2008-08-20 01:20:00,1.6951,1.6954,1.69435,1.69475,523200000.0
2008-08-20 01:25:00,1.69485,1.6952,1.6945,1.6946,791500000.0
2008-08-20 01:30:00,1.6946,1.695,1.6942,1.6942,741000000.0
2008-08-20 01:35:00,1.694,1.6946,1.6932,1.6942,853100000.0
2008-08-20 01:40:00,1.69415,1.6942,1.6922,1.69245,819700000.0
2008-08-20 01:45:00,1.69245,1.6943,1.6916,1.6937,932900000.0
2008-08-20 01:50:00,1.6937,1.6941,1.69245,1.6929,917200000.0
2008-08-20 01:55:00,1.6929,1.6936,1.6927,1.6935,493800000.0
2008-08-20 02:00:00,1.6934,1.6935,1.6922,1.6925,508400000.0
2008-08-20 02:05:00,1.6925,1.6929,1.6916,1.6921,1045600000.0
2008-08-20 02:10:00,1.6921,1.6931,1.6919,1.6925,1073300000.0
2008-08-20 02:15:00,1.69255,1.694,1.6922,1.6933,1254900000.0
2008-08-20 02:20:00,1.6933,1.6941,1.6931,1.6938,1226500000.0
2008-08-20 02:25:00,1.6938,1.6942,1.6935,1.69365,433800000.0
2008-08-20 02:30:00,1.6937,1.69395,1.69295,1.6931,837200000.0
2008-08-20 02:35:00,1.69305,1.6937,1.693,1.69345,616100000.0
2008-08-20 02:40:00,1.69345,1.6936,1.6929,1.6932,368100000.0
2008-08-20 02:45:00,1.6932,1.6933,1.69235,1.6931,532000000.0
2008-08-20 02:50:00,1.6931,1.6931,1.6925,1.6926,195800000.0
2008-08-20 02:55:00,1.6927,1.6931,1.691,1.69155,676700000.0
2008-08-20 03:00:00,1.6915,1.6936,1.6915,1.6934,713600000.0
2008-08-20 03:05:00,1.6934,1.6942,1.6929,1.6937,560400000.0
2008-08-20 03:10:00,1.6937,1.6944,1.6935,1.6943,536500000.0
2008-08-20 03:15:00,1.6943,1.6944,1.6934,1.6937,594200000.0
2008-08-20 03:20:00,1.6937,1.6942,1.6934,1.694,369700000.0
2008-08-20 03:25:00,1.69395,1.6943,1.6934,1.6935,394800000.0
2008-08-20 03:30:00,1.6935,1.6942,1.6928,1.6941,1148600000.0
2008-08-20 03:35:00,1.6941,1.6946,1.6937,1.69415,817000000.0
2008-08-20 03:40:00,1.6942,1.6944,1.69385,1.6941,565500000.0
2008-08-20 03:45:00,1.69405,1.69415,1.6937,1.6939,239100000.0
2008-08-20 03:50:00,1.6939,1.694,1.6937,1.694,366500000.0
2008-08-20 03:55:00,1.694,1.69425,1.6938,1.6941,605100000.0
2008-08-20 04:00:00,1.6941,1.6951,1.69395,1.6943,831800000.0
2008-08-20 04:05:00,1.6943,1.6952,1.6943,1.6948,381800000.0
2008-08-20 04:10:00,1.69475,1.6949,1.69445,1.6946,447300000.0
2008-08-20 04:15:00,1.69455,1.6949,1.69425,1.6947,462200000.0
2008-08-20 04:20:00,1.69455,1.69575,1.69425,1.69485,1361300000.0
2008-08-20 04:25:00,1.69485,1.6954,1.69455,1.6948,704000000.0
2008-08-20 04:30:00,1.6948,1.69525,1.69455,1.6951,826700000.0
2008-08-20 04:35:00,1.6952,1.6952,1.6946,1.69475,412300000.0
2008-08-20 04:40:00,1.69475,1.695,1.6944,1.6948,529100000.0
2008-08-20 04:45:00,1.69475,1.6951,1.6946,1.6949,486800000.0
2008-08-20 04:50:00,1.6949,1.6949,1.69455,1.6949,126200000.0
2008-08-20 04:55:00,1.6947,1.695,1.69435,1.6946,323800000.0
2008-08-20 05:00:00,1.6947,1.6948,1.69405,1.6946,348100000.0
2008-08-20 05:05:00,1.6945,1.6945,1.6936,1.6937,234300000.0
2008-08-20 05:10:00,1.6937,1.6943,1.6937,1.6942,420900000.0
2008-08-20 05:15:00,1.6942,1.6945,1.6941,1.6944,137900000.0
2008-08-20 05:20:00,1.6944,1.6948,1.6943,1.6946,435900000.0
2008-08-20 05:25:00,1.6946,1.695,1.69455,1.6946,203500000.0
2008-08-20 05:30:00,1.6946,1.6946,1.69415,1.69445,216700000.0
2008-08-20 05:35:00,1.69445,1.6946,1.6943,1.6944,133300000.0
2008-08-20 05:40:00,1.69435,1.6944,1.6935,1.6939,488200000.0
2008-08-20 05:45:00,1.6939,1.6941,1.6933,1.6935,500900000.0
2008-08-20 05:50:00,1.6935,1.6936,1.6931,1.6933,491500000.0
2008-08-20 05:55:00,1.6933,1.6943,1.69305,1.6941,620100000.0
2008-08-20 06:00:00,1.694,1.6941,1.6937,1.694,332900000.0
2008-08-20 06:05:00,1.694,1.6944,1.69355,1.6944,730900000.0
2008-08-20 06:10:00,1.6944,1.6947,1.6936,1.6938,567600000.0
2008-08-20 06:15:00,1.6936,1.6938,1.6927,1.6929,536300000.0
2008-08-20 06:20:00,1.6927,1.6929,1.6921,1.6928,439000000.0
2008-08-20 06:25:00,1.6928,1.6929,1.6918,1.6918,247200000.0
2008-08-20 06:30:00,1.692,1.6925,1.692,1.6922,124300000.0
2008-08-20 06:35:00,1.6922,1.6923,1.6919,1.6921,392400000.0
2008-08-20 06:40:00,1.692,1.6925,1.6917,1.6922,579200000.0
2008-08-20 06:45:00,1.6922,1.6925,1.6917,1.6925,417700000.0
2008-08-20 06:50:00,1.6925,1.6925,1.692,1.692,313500000.0
2008-08-20 06:55:00,1.692,1.6925,1.6917,1.6923,380400000.0
2008-08-20 07:00:00,1.6923,1.6927,1.6922,1.6924,437100000.0
2008-08-20 07:05:00,1.6924,1.6925,1.692,1.6925,293800000.0
2008-08-20 07:10:00,1.6925,1.6928,1.69225,1.6926,441000000.0
2008-08-20 07:15:00,1.6926,1.6934,1.6926,1.6929,858000000.0
2008-08-20 07:20:00,1.6929,1.69325,1.69265,1.69305,718100000.0
2008-08-20 07:25:00,1.69305,1.69335,1.69275,1.69315,787900000.0
2008-08-20 07:30:00,1.69315,1.69445,1.693,1.6933,1291400000.0
2008-08-20 07:35:00,1.69335,1.69415,1.69315,1.694,773900000.0
2008-08-20 07:40:00,1.694,1.694,1.6925,1.6937,723200000.0
2008-08-20 07:45:00,1.6937,1.6937,1.6926,1.693,257900000.0
2008-08-20 07:50:00,1.6931,1.6934,1.69265,1.6931,1255100000.0
2008-08-20 07:55:00,1.6932,1.69375,1.6929,1.6936,1310500000.0
2008-08-20 08:00:00,1.6935,1.694,1.69285,1.6936,1315000000.0
2008-08-20 08:05:00,1.6936,1.6936,1.6928,1.6933,629700000.0
2008-08-20 08:10:00,1.6933,1.6935,1.6921,1.6926,943200000.0
2008-08-20 08:15:00,1.6926,1.6926,1.6919,1.692,581100000.0
2008-08-20 08:20:00,1.6918,1.6923,1.69135,1.69175,1533300000.0
2008-08-20 08:25:00,1.6918,1.6922,1.69115,1.6915,1866500000.0
2008-08-20 08:30:00,1.6915,1.6922,1.69095,1.69145,2475300000.0
2008-08-20 08:35:00,1.6915,1.6918,1.6911,1.6914,1530000000.0
2008-08-20 08:40:00,1.6914,1.6919,1.6909,1.6913,1754600000.0
2008-08-20 08:45:00,1.6913,1.6918,1.69075,1.6915,1699800000.0
2008-08-20 08:50:00,1.6915,1.692,1.691,1.6911,1528900000.0
2008-08-20 08:55:00,1.6911,1.6919,1.6911,1.69155,840300000.0
2008-08-20 09:00:00,1.6916,1.6926,1.6909,1.6917,1107500000.0
2008-08-20 09:05:00,1.6917,1.6929,1.6915,1.69265,1048500000.0
2008-08-20 09:10:00,1.69255,1.6936,1.692,1.6922,992300000.0
2008-08-20 09:15:00,1.6922,1.6935,1.6919,1.6935,927100000.0
2008-08-20 09:20:00,1.6935,1.6938,1.6927,1.6937,1361300000.0
2008-08-20 09:25:00,1.69355,1.6945,1.69335,1.69385,952900000.0
2008-08-20 09:30:00,1.6939,1.6945,1.693,1.69305,1900300001.0
2008-08-20 09:35:00,1.693,1.6938,1.6924,1.6927,1189500000.0
2008-08-20 09:40:00,1.6925,1.6931,1.69205,1.6925,1229800000.0
2008-08-20 09:45:00,1.6925,1.6933,1.6925,1.6928,635500000.0
2008-08-20 09:50:00,1.6928,1.6931,1.6919,1.6931,1317300000.0
2008-08-20 09:55:00,1.6931,1.6952,1.693,1.6945,1196200000.0
2008-08-20 10:00:00,1.6945,1.6951,1.6937,1.6943,1550100000.0
2008-08-20 10:05:00,1.6943,1.6949,1.694,1.6948,1359500000.0
2008-08-20 10:10:00,1.6948,1.6949,1.6942,1.6947,454100000.0
2008-08-20 10:15:00,1.6946,1.6949,1.6941,1.6944,876700000.0
2008-08-20 10:20:00,1.6944,1.69445,1.6929,1.6932,813500000.0
2008-08-20 10:25:00,1.6932,1.6939,1.6929,1.6931,930300000.0
2008-08-20 10:30:00,1.6931,1.6934,1.6922,1.6927,1596300000.0
2008-08-20 10:35:00,1.6927,1.6936,1.6919,1.6929,1038700000.0
2008-08-20 10:40:00,1.6928,1.6932,1.6926,1.6927,854800000.0
2008-08-20 10:45:00,1.69275,1.6934,1.6926,1.6927,499500000.0
2008-08-20 10:50:00,1.6927,1.69335,1.69255,1.6932,590600000.0
2008-08-20 10:55:00,1.6931,1.6935,1.6916,1.6918,1187200000.0
2008-08-20 11:00:00,1.6918,1.6925,1.6915,1.692,1121100000.0
2008-08-20 11:05:00,1.692,1.6929,1.6919,1.6923,574100000.0
2008-08-20 11:10:00,1.6923,1.6931,1.692,1.6924,1196100000.0
2008-08-20 11:15:00,1.6924,1.6927,1.6914,1.6914,919100000.0
2008-08-20 11:20:00,1.6914,1.6945,1.6913,1.6933,1752600000.0
2008-08-20 11:25:00,1.6932,1.6942,1.69245,1.6939,1796700001.0
2008-08-20 11:30:00,1.6939,1.6942,1.6933,1.694,982600000.0
2008-08-20 11:35:00,1.694,1.6945,1.6933,1.6941,1433800000.0
2008-08-20 11:40:00,1.6941,1.6947,1.694,1.6942,704700000.0
2008-08-20 11:45:00,1.6942,1.6947,1.6934,1.6941,1237600000.0
2008-08-20 11:50:00,1.6942,1.69435,1.6931,1.694,788200000.0
2008-08-20 11:55:00,1.6939,1.6941,1.693,1.6932,602900000.0
2008-08-20 12:00:00,1.6931,1.6939,1.6926,1.6936,1128400000.0
2008-08-20 12:05:00,1.6935,1.6943,1.6933,1.6939,956500000.0
2008-08-20 12:10:00,1.6938,1.6943,1.6934,1.6936,767900000.0
2008-08-20 12:15:00,1.6936,1.6942,1.69315,1.6938,514000000.0
2008-08-20 12:20:00,1.6938,1.6939,1.6932,1.6936,996700000.0
2008-08-20 12:25:00,1.6936,1.694,1.693,1.6933,722000000.0
2008-08-20 12:30:00,1.6933,1.6936,1.6923,1.6924,756400000.0
2008-08-20 12:35:00,1.6924,1.6932,1.692,1.6925,905800000.0
2008-08-20 12:40:00,1.6925,1.6929,1.6914,1.6914,728800000.0
2008-08-20 12:45:00,1.6916,1.6921,1.6912,1.6919,533900000.0
2008-08-20 12:50:00,1.6919,1.6931,1.6917,1.6927,760900000.0
2008-08-20 12:55:00,1.6928,1.69395,1.6926,1.6927,836800000.0
2008-08-20 13:00:00,1.6928,1.6929,1.6921,1.6921,453800000.0
2008-08-20 13:05:00,1.6921,1.69325,1.6919,1.6929,879900000.0
2008-08-20 13:10:00,1.6929,1.69365,1.69235,1.693,366100000.0
2008-08-20 13:15:00,1.693,1.69405,1.6924,1.6938,380500000.0
2008-08-20 13:20:00,1.6938,1.69395,1.6933,1.6938,499000000.0
2008-08-20 13:25:00,1.6938,1.69405,1.6931,1.6936,377300000.0
2008-08-20 13:30:00,1.6936,1.6937,1.6926,1.6929,825700000.0
2008-08-20 13:35:00,1.6929,1.6934,1.6926,1.6932,753100000.0
2008-08-20 13:40:00,1.6932,1.6934,1.69265,1.693,365500000.0
2008-08-20 13:45:00,1.693,1.6934,1.6927,1.6933,629000000.0
2008-08-20 13:50:00,1.6932,1.69335,1.6926,1.6931,730800000.0
2008-08-20 13:55:00,1.6931,1.6932,1.69215,1.6922,306000000.0
2008-08-20 14:00:00,1.6923,1.693,1.6919,1.692,675300000.0
2008-08-20 14:05:00,1.692,1.6928,1.6917,1.6921,780300000.0
2008-08-20 14:10:00,1.6921,1.6925,1.6916,1.6919,582800000.0
2008-08-20 14:15:00,1.6919,1.6924,1.691,1.6913,825800000.0
2008-08-20 14:20:00,1.6914,1.6919,1.69105,1.6917,581100000.0
2008-08-20 14:25:00,1.6916,1.692,1.6909,1.6915,771300000.0
2008-08-20 14:30:00,1.6915,1.69175,1.69025,1.69115,946900000.0
2008-08-20 14:35:00,1.6911,1.69135,1.69015,1.6902,635500000.0
2008-08-20 14:40:00,1.69015,1.6911,1.68995,1.6911,685400000.0
2008-08-20 14:45:00,1.6911,1.6916,1.6905,1.6907,494300000.0
2008-08-20 14:50:00,1.6907,1.691,1.6903,1.6905,667900000.0
2008-08-20 14:55:00,1.6905,1.69095,1.69,1.6903,402600000.0
2008-08-20 15:00:00,1.69015,1.6907,1.6899,1.69025,1661000000.0
2008-08-20 15:05:00,1.6903,1.6903,1.6896,1.6898,498600000.0
2008-08-20 15:10:00,1.6898,1.6903,1.6895,1.6899,888800000.0
2008-08-20 15:15:00,1.6899,1.6901,1.6891,1.6899,673400000.0
2008-08-20 15:20:00,1.6899,1.6899,1.6888,1.6891,1306400000.0
2008-08-20 15:25:00,1.6891,1.6893,1.6883,1.6885,749800000.0
2008-08-20 15:30:00,1.6885,1.6892,1.6879,1.6886,961800000.0
2008-08-20 15:35:00,1.6885,1.6891,1.688,1.6889,1229400000.0
2008-08-20 15:40:00,1.6888,1.6899,1.6885,1.689,1329500000.0
2008-08-20 15:45:00,1.6891,1.6896,1.6887,1.6891,1510400000.0
2008-08-20 15:50:00,1.6891,1.6906,1.6891,1.6895,1064400000.0
2008-08-20 15:55:00,1.68955,1.68995,1.6885,1.6885,970200000.0
2008-08-20 16:00:00,1.6885,1.6888,1.68775,1.68805,962500000.0
2008-08-20 16:05:00,1.6879,1.6887,1.6878,1.6882,761300000.0
2008-08-20 16:10:00,1.6882,1.6889,1.6879,1.6883,782400000.0
2008-08-20 16:15:00,1.6883,1.6887,1.68755,1.6885,945000000.0
2008-08-20 16:20:00,1.6885,1.6892,1.6881,1.68895,811100000.0
2008-08-20 16:25:00,1.689,1.6899,1.6887,1.6896,928000000.0
2008-08-20 16:30:00,1.6898,1.69,1.689,1.6899,923900000.0
2008-08-20 16:35:00,1.68985,1.6911,1.6893,1.69005,1354799999.0
2008-08-20 16:40:00,1.69,1.6911,1.6895,1.6899,1388299997.0
2008-08-20 16:45:00,1.68995,1.69095,1.6897,1.69075,1032300000.0
2008-08-20 16:50:00,1.6908,1.6926,1.69075,1.6924,1371400000.0
2008-08-20 16:55:00,1.6923,1.6931,1.6921,1.6927,1555500000.0
2008-08-20 17:00:00,1.6927,1.6927,1.6915,1.6915,1326600000.0
2008-08-20 17:05:00,1.6915,1.692,1.6908,1.691,749300000.0
2008-08-20 17:10:00,1.691,1.691,1.6882,1.689,1483000002.0
2008-08-20 17:15:00,1.68905,1.68935,1.6885,1.6891,1379200000.0
2008-08-20 17:20:00,1.68895,1.6894,1.6878,1.6879,1216600000.0
2008-08-20 17:25:00,1.6879,1.6889,1.6869,1.6882,1305700000.0
2008-08-20 17:30:00,1.6882,1.6892,1.6874,1.6881,770500000.0
2008-08-20 17:35:00,1.6881,1.6889,1.68715,1.68755,964800000.0
2008-08-20 17:40:00,1.68755,1.688,1.68675,1.6876,1356800000.0
2008-08-20 17:45:00,1.6876,1.6885,1.6876,1.6878,1138700000.0
2008-08-20 17:50:00,1.6878,1.68805,1.6873,1.68745,851700000.0
2008-08-20 17:55:00,1.68745,1.68755,1.6866,1.68755,819100000.0
2008-08-20 18:00:00,1.6876,1.6879,1.6869,1.6875,527100000.0
2008-08-20 18:05:00,1.6874,1.6887,1.6873,1.6874,969000000.0
2008-08-20 18:10:00,1.6874,1.6885,1.6874,1.6885,356100000.0
2008-08-20 18:15:00,1.68845,1.6891,1.6884,1.6886,329800000.0
2008-08-20 18:20:00,1.6887,1.6888,1.6878,1.6882,406200000.0
2008-08-20 18:25:00,1.6882,1.6891,1.6878,1.6886,348200000.0
2008-08-20 18:30:00,1.6886,1.689,1.6879,1.6889,380300000.0
2008-08-20 18:35:00,1.6889,1.6897,1.6887,1.689,320600000.0
2008-08-20 18:40:00,1.689,1.6893,1.6881,1.6887,267500000.0
2008-08-20 18:45:00,1.6886,1.6893,1.6884,1.6893,466700000.0
2008-08-20 18:50:00,1.6893,1.6894,1.6886,1.6888,229500000.0
2008-08-20 18:55:00,1.6888,1.6892,1.688,1.6888,365700000.0
2008-08-20 19:00:00,1.6889,1.689,1.6882,1.6885,394100000.0
2008-08-20 19:05:00,1.6884,1.6891,1.6883,1.6887,315000000.0
2008-08-20 19:10:00,1.6887,1.6891,1.6884,1.6885,256800000.0
2008-08-20 19:15:00,1.6884,1.6889,1.6883,1.6886,205200000.0
2008-08-20 19:20:00,1.6886,1.6892,1.6883,1.6886,347600000.0
2008-08-20 19:25:00,1.6886,1.6888,1.6875,1.688,378200000.0
2008-08-20 19:30:00,1.688,1.68875,1.68765,1.6887,297100000.0
2008-08-20 19:35:00,1.6887,1.6889,1.6878,1.6883,298800000.0
2008-08-20 19:40:00,1.6883,1.6887,1.6879,1.6884,278200000.0
2008-08-20 19:45:00,1.6884,1.6887,1.688,1.6883,193600000.0
2008-08-20 19:50:00,1.6883,1.6888,1.688,1.68825,380000000.0
2008-08-20 19:55:00,1.6883,1.6885,1.6868,1.6868,311600000.0
2008-08-20 20:00:00,1.6868,1.6885,1.6868,1.6877,603400000.0
2008-08-20 20:05:00,1.6877,1.6881,1.6872,1.68765,322000000.0
2008-08-20 20:10:00,1.6876,1.6885,1.6874,1.6881,555100000.0
2008-08-20 20:15:00,1.6881,1.6891,1.6878,1.6889,281800000.0
2008-08-20 20:20:00,1.6889,1.68905,1.6881,1.6884,313800000.0
2008-08-20 20:25:00,1.6885,1.6896,1.6885,1.68935,326100000.0
2008-08-20 20:30:00,1.6893,1.6897,1.6887,1.6896,188400000.0
2008-08-20 20:35:00,1.6896,1.69,1.6892,1.6899,203900000.0
2008-08-20 20:40:00,1.69,1.6903,1.68975,1.6899,210800000.0
2008-08-20 20:45:00,1.6899,1.69075,1.68885,1.69,420600000.0
2008-08-20 20:50:00,1.6901,1.6901,1.6892,1.6898,235500000.0
2008-08-20 20:55:00,1.6898,1.69085,1.68945,1.6906,439500000.0
2008-08-20 21:00:00,1.69055,1.6908,1.6898,1.6899,316300000.0
2008-08-20 21:05:00,1.6898,1.69065,1.6894,1.6905,215100000.0
2008-08-20 21:10:00,1.6905,1.6906,1.6898,1.6901,260700000.0
2008-08-20 21:15:00,1.6901,1.6905,1.6899,1.6904,152000000.0
2008-08-20 21:20:00,1.6904,1.6905,1.68955,1.6899,190400000.0
2008-08-20 21:25:00,1.6897,1.6911,1.6897,1.6906,154600000.0
2008-08-20 21:30:00,1.6905,1.6908,1.6902,1.6904,127100000.0
2008-08-20 21:35:00,1.6904,1.6904,1.68905,1.6895,112000000.0
2008-08-20 21:40:00,1.6897,1.69,1.68915,1.6898,257800000.0
2008-08-20 21:45:00,1.6898,1.6899,1.6888,1.6895,391400000.0
2008-08-20 21:50:00,1.6895,1.68965,1.6886,1.6889,394400000.0
2008-08-20 21:55:00,1.6889,1.689,1.6879,1.6882,210900000.0
2008-08-20 22:00:00,1.6882,1.6884,1.6873,1.6881,166200000.0
2008-08-20 22:05:00,1.6883,1.6884,1.6871,1.6871,246200000.0
2008-08-20 22:10:00,1.6871,1.6879,1.68695,1.68695,120200000.0
2008-08-20 22:15:00,1.68705,1.6875,1.687,1.6874,63300000.0
2008-08-20 22:20:00,1.6876,1.6878,1.6874,1.6876,78300000.0
2008-08-20 22:25:00,1.6871,1.68795,1.6871,1.6877,133900000.0
2008-08-20 22:30:00,1.6877,1.6881,1.6872,1.6874,48300000.0
2008-08-20 22:35:00,1.6874,1.6879,1.6872,1.6879,53100000.0
2008-08-20 22:40:00,1.6878,1.6879,1.6874,1.6877,92900000.0
2008-08-20 22:45:00,1.6877,1.6885,1.6877,1.688,67700000.0
2008-08-20 22:50:00,1.6878,1.6882,1.6878,1.6878,56300000.0
2008-08-20 22:55:00,1.6877,1.688,1.6874,1.688,169200000.0
2008-08-20 23:00:00,1.6876,1.68775,1.6875,1.6875,62500000.0
2008-08-20 23:05:00,1.6873,1.6875,1.6869,1.6872,110100000.0
2008-08-20 23:10:00,1.6872,1.6876,1.6871,1.6871,39100000.0
2008-08-20 23:15:00,1.6871,1.6878,1.68705,1.6876,114600000.0
2008-08-20 23:20:00,1.6876,1.68765,1.68685,1.6872,287900000.0
2008-08-20 23:25:00,1.6872,1.6877,1.6869,1.6876,360100000.0
2008-08-20 23:30:00,1.6876,1.6883,1.6872,1.6877,247100000.0
2008-08-20 23:35:00,1.6877,1.6891,1.6877,1.6891,227400000.0
2008-08-20 23:40:00,1.6891,1.6891,1.6889,1.6889,115200000.0
2008-08-20 23:45:00,1.6889,1.6889,1.6879,1.6889,40800000.0
2008-08-20 23:50:00,1.6889,1.68895,1.6889,1.6889,54300000.0
2008-08-20 23:55:00,1.6889,1.6894,1.6886,1.6893,308000000.0
2008-08-21 00:00:00,1.6895,1.6895,1.6887,1.689,422800000.0
2008-08-21 00:05:00,1.6892,1.6894,1.6886,1.6891,238800000.0
2008-08-21 00:10:00,1.6891,1.6893,1.68805,1.6886,542100000.0
2008-08-21 00:15:00,1.6886,1.6891,1.6879,1.6882,505700000.0
2008-08-21 00:20:00,1.68825,1.6887,1.6882,1.68865,228100000.0
2008-08-21 00:25:00,1.68875,1.68875,1.6881,1.68835,50000000.0
2008-08-21 00:30:00,1.68835,1.6885,1.68815,1.68825,125700000.0
2008-08-21 00:35:00,1.68825,1.6888,1.6881,1.6888,329400000.0
2008-08-21 00:40:00,1.6889,1.6892,1.6882,1.6888,623800000.0
2008-08-21 00:45:00,1.6888,1.6892,1.68825,1.6888,511700000.0
2008-08-21 00:50:00,1.68875,1.689,1.6885,1.6888,509800000.0
2008-08-21 00:55:00,1.689,1.6893,1.6887,1.68925,591300000.0
2008-08-21 01:00:00,1.6892,1.6895,1.6888,1.689,262800000.0
2008-08-21 01:05:00,1.689,1.6895,1.68875,1.6891,299600000.0
2008-08-21 01:10:00,1.68915,1.68965,1.68905,1.6893,558500000.0
2008-08-21 01:15:00,1.6893,1.68975,1.6892,1.6892,210900000.0
2008-08-21 01:20:00,1.68925,1.6899,1.6892,1.6899,279900000.0
2008-08-21 01:25:00,1.6898,1.6901,1.6893,1.6895,155200000.0
2008-08-21 01:30:00,1.6895,1.69,1.6895,1.6899,258500000.0
2008-08-21 01:35:00,1.6899,1.69,1.6895,1.6896,163000000.0
2008-08-21 01:40:00,1.6896,1.6896,1.6887,1.6892,239700000.0
2008-08-21 01:45:00,1.6892,1.69,1.689,1.6898,172400000.0
2008-08-21 01:50:00,1.6898,1.6907,1.6896,1.6905,583600000.0
2008-08-21 01:55:00,1.69045,1.6906,1.6897,1.6906,804800000.0
2008-08-21 02:00:00,1.6906,1.6907,1.68975,1.69,749300000.0
2008-08-21 02:05:00,1.69,1.6906,1.6898,1.6905,608900000.0
2008-08-21 02:10:00,1.6905,1.6906,1.6894,1.69,576100000.0
2008-08-21 02:15:00,1.69,1.6902,1.6892,1.6898,850900000.0
2008-08-21 02:20:00,1.68975,1.69,1.68925,1.69,613700000.0
2008-08-21 02:25:00,1.69,1.6903,1.6894,1.6902,1076000000.0
2008-08-21 02:30:00,1.6902,1.6907,1.6897,1.6902,1816000000.0
2008-08-21 02:35:00,1.6902,1.6911,1.6902,1.6908,612000000.0
2008-08-21 02:40:00,1.69085,1.6915,1.6906,1.6909,561700000.0
2008-08-21 02:45:00,1.6909,1.6915,1.6904,1.6908,1704300000.0
2008-08-21 02:50:00,1.69075,1.692,1.69045,1.6919,1168000000.0
2008-08-21 02:55:00,1.6919,1.693,1.6914,1.6927,1772900000.0
2008-08-21 03:00:00,1.6928,1.6934,1.6924,1.6924,1411200000.0
2008-08-21 03:05:00,1.6925,1.6937,1.69235,1.6937,1294700000.0
2008-08-21 03:10:00,1.69365,1.6946,1.6932,1.694,1051200000.0
2008-08-21 03:15:00,1.6939,1.6942,1.693,1.6941,749600000.0
2008-08-21 03:20:00,1.69415,1.6944,1.69325,1.6936,1166200000.0
2008-08-21 03:25:00,1.6936,1.69435,1.69355,1.694,1293700000.0
2008-08-21 03:30:00,1.694,1.6943,1.6934,1.6935,1323100000.0
2008-08-21 03:35:00,1.69355,1.69365,1.69295,1.6934,893900000.0
2008-08-21 03:40:00,1.6933,1.6938,1.693,1.69375,888200000.0
2008-08-21 03:45:00,1.69365,1.6937,1.69155,1.6916,1496700000.0
2008-08-21 03:50:00,1.69165,1.6926,1.69155,1.692,838700000.0
2008-08-21 03:55:00,1.69205,1.6923,1.6909,1.69105,991400000.0
2008-08-21 04:00:00,1.69105,1.6917,1.6908,1.69155,834800000.0
2008-08-21 04:05:00,1.6915,1.6925,1.6915,1.6922,532600000.0
2008-08-21 04:10:00,1.69225,1.6925,1.692,1.6925,397800000.0
2008-08-21 04:15:00,1.6925,1.6925,1.692,1.6924,451200000.0
2008-08-21 04:20:00,1.6924,1.6929,1.69225,1.6926,619000000.0
2008-08-21 04:25:00,1.69255,1.69295,1.6919,1.6923,958000000.0
2008-08-21 04:30:00,1.6923,1.6935,1.6921,1.6933,627100000.0
2008-08-21 04:35:00,1.6933,1.6935,1.6931,1.6933,355800000.0
2008-08-21 04:40:00,1.6933,1.6933,1.6926,1.6932,427300000.0
2008-08-21 04:45:00,1.6932,1.6933,1.69235,1.6933,667400000.0
2008-08-21 04:50:00,1.69325,1.6943,1.6931,1.6938,404600000.0
2008-08-21 04:55:00,1.6938,1.695,1.6933,1.694,753300000.0
2008-08-21 05:00:00,1.694,1.6945,1.6939,1.6939,538400000.0
2008-08-21 05:05:00,1.6939,1.6943,1.6938,1.6939,427900000.0
2008-08-21 05:10:00,1.6939,1.69475,1.6938,1.6938,699900000.0
2008-08-21 05:15:00,1.6938,1.694,1.6934,1.6934,301500000.0
2008-08-21 05:20:00,1.6935,1.6939,1.6931,1.69325,438600000.0
2008-08-21 05:25:00,1.6933,1.6936,1.69305,1.69315,282800000.0
2008-08-21 05:30:00,1.6931,1.69355,1.69195,1.6925,1088700000.0
2008-08-21 05:35:00,1.6925,1.69295,1.6923,1.6926,514800000.0
2008-08-21 05:40:00,1.6926,1.6928,1.69205,1.6926,599000000.0
2008-08-21 05:45:00,1.6926,1.6929,1.6924,1.69255,167000000.0
2008-08-21 05:50:00,1.6926,1.6932,1.6925,1.6929,401700000.0
2008-08-21 05:55:00,1.6929,1.69325,1.69255,1.69305,712900000.0
2008-08-21 06:00:00,1.693,1.6934,1.69265,1.6932,654600000.0
2008-08-21 06:05:00,1.6932,1.69325,1.6923,1.6932,826700000.0
2008-08-21 06:10:00,1.6932,1.6936,1.693,1.6936,854200000.0
2008-08-21 06:15:00,1.6936,1.6942,1.69355,1.6941,707700000.0
2008-08-21 06:20:00,1.694,1.6944,1.6934,1.6934,470800000.0
2008-08-21 06:25:00,1.6934,1.6934,1.69265,1.6929,546100000.0
2008-08-21 06:30:00,1.6929,1.6931,1.69265,1.69295,604400000.0
2008-08-21 06:35:00,1.6929,1.69375,1.6928,1.6936,547600000.0
2008-08-21 06:40:00,1.69375,1.6942,1.6934,1.69385,1136100000.0
2008-08-21 06:45:00,1.6939,1.694,1.6937,1.69375,351000000.0
2008-08-21 06:50:00,1.6938,1.6939,1.69365,1.69385,190300000.0
2008-08-21 06:55:00,1.6938,1.6939,1.6935,1.6937,500200000.0
2008-08-21 07:00:00,1.6937,1.694,1.6935,1.6935,641700000.0
2008-08-21 07:05:00,1.69345,1.69375,1.6931,1.6935,1440900000.0
2008-08-21 07:10:00,1.6935,1.69385,1.693,1.69375,1425900000.0
2008-08-21 07:15:00,1.6938,1.6944,1.6937,1.6938,1618700000.0
2008-08-21 07:20:00,1.6938,1.6947,1.6937,1.69415,1215100000.0
2008-08-21 07:25:00,1.69415,1.6953,1.6939,1.6943,1775600000.0
2008-08-21 07:30:00,1.6943,1.6944,1.6929,1.69365,1564400000.0
2008-08-21 07:35:00,1.69365,1.6952,1.6934,1.695,1353600000.0
2008-08-21 07:40:00,1.69495,1.6959,1.6949,1.6953,1105200000.0
2008-08-21 07:45:00,1.6953,1.6955,1.69285,1.6943,1062300000.0
2008-08-21 07:50:00,1.6943,1.6943,1.6931,1.6934,740300000.0
2008-08-21 07:55:00,1.6934,1.6946,1.6934,1.6941,994400000.0
2008-08-21 08:00:00,1.6941,1.6947,1.69335,1.69415,1130600000.0
2008-08-21 08:05:00,1.69415,1.6945,1.69365,1.6939,790700000.0
2008-08-21 08:10:00,1.6939,1.69475,1.6936,1.6942,1162700000.0
2008-08-21 08:15:00,1.6942,1.6942,1.69285,1.6936,1299400000.0
2008-08-21 08:20:00,1.6936,1.6942,1.6914,1.69155,1727800000.0
2008-08-21 08:25:00,1.69155,1.69275,1.69135,1.6919,1399300000.0
2008-08-21 08:30:00,1.6919,1.693,1.69155,1.69235,963400000.0
2008-08-21 08:35:00,1.69255,1.69385,1.6918,1.6934,1845200000.0
2008-08-21 08:40:00,1.6934,1.6945,1.6931,1.69355,1889300000.0
2008-08-21 08:45:00,1.69355,1.6953,1.6935,1.69495,1363200000.0
2008-08-21 08:50:00,1.69495,1.6955,1.69435,1.69505,1669000000.0
2008-08-21 08:55:00,1.69505,1.696,1.69475,1.6952,1173100000.0
2008-08-21 09:00:00,1.6952,1.69565,1.69485,1.6953,1016400000.0
2008-08-21 09:05:00,1.69545,1.6963,1.69515,1.6961,1588400000.0
2008-08-21 09:10:00,1.69615,1.6966,1.6953,1.69545,1334400000.0
2008-08-21 09:15:00,1.6954,1.69585,1.6951,1.6958,963200000.0
2008-08-21 09:20:00,1.6958,1.69665,1.6952,1.696,1389900000.0
2008-08-21 09:25:00,1.696,1.697,1.6956,1.6964,1045200000.0
2008-08-21 09:30:00,1.69635,1.69645,1.6951,1.6956,1350200000.0
2008-08-21 09:35:00,1.6956,1.6956,1.69425,1.6949,1006200000.0
2008-08-21 09:40:00,1.6949,1.69565,1.69455,1.6952,656400000.0
2008-08-21 09:45:00,1.69525,1.6963,1.69515,1.6953,1385400000.0
2008-08-21 09:50:00,1.6953,1.6961,1.6949,1.6953,1225400000.0
2008-08-21 09:55:00,1.69535,1.6959,1.69525,1.6954,701400000.0
2008-08-21 10:00:00,1.6954,1.6962,1.6952,1.6954,1162900000.0
2008-08-21 10:05:00,1.69535,1.6957,1.6949,1.6954,817800000.0
2008-08-21 10:10:00,1.6953,1.6964,1.6951,1.6957,1184500000.0
2008-08-21 10:15:00,1.6957,1.6963,1.6955,1.6961,587000000.0
2008-08-21 10:20:00,1.6961,1.6963,1.6956,1.696,725100000.0
2008-08-21 10:25:00,1.696,1.6976,1.696,1.6965,747600000.0
2008-08-21 10:30:00,1.6965,1.6973,1.6958,1.697,2193400000.0
2008-08-21 10:35:00,1.697,1.6994,1.6969,1.6994,2959700000.0
2008-08-21 10:40:00,1.69945,1.70245,1.69885,1.70065,3411300000.0
2008-08-21 10:45:00,1.70065,1.7008,1.6989,1.6991,1663600000.0
2008-08-21 10:50:00,1.6991,1.6997,1.6984,1.6985,1240000000.0
2008-08-21 10:55:00,1.69845,1.6998,1.6978,1.6994,1848000000.0
2008-08-21 11:00:00,1.6994,1.6997,1.69875,1.699,1922100000.0
2008-08-21 11:05:00,1.6992,1.7005,1.6989,1.6999,1699900000.0
2008-08-21 11:10:00,1.6999,1.7005,1.69945,1.6999,1260200000.0
2008-08-21 11:15:00,1.69995,1.70095,1.6995,1.70075,2548800000.0
2008-08-21 11:20:00,1.70085,1.70095,1.7001,1.7005,1450300000.0
2008-08-21 11:25:00,1.7005,1.7009,1.7003,1.7007,1219400000.0
2008-08-21 11:30:00,1.7007,1.7009,1.70035,1.7008,1478000000.0
2008-08-21 11:35:00,1.7008,1.70085,1.6998,1.7,1943700000.0
2008-08-21 11:40:00,1.7,1.7002,1.6996,1.7,1323600000.0
2008-08-21 11:45:00,1.70005,1.70345,1.70005,1.70255,2524900000.0
2008-08-21 11:50:00,1.70255,1.7047,1.70215,1.70255,2242000000.0
2008-08-21 11:55:00,1.70265,1.70305,1.7018,1.7026,1269400000.0
2008-08-21 12:00:00,1.7025,1.70305,1.70225,1.7025,1393800000.0
2008-08-21 12:05:00,1.7025,1.7037,1.70245,1.7029,1400300001.0
2008-08-21 12:10:00,1.7029,1.7045,1.70275,1.704,1370700000.0
2008-08-21 12:15:00,1.70395,1.7043,1.7033,1.704,2039200000.0
2008-08-21 12:20:00,1.70395,1.704,1.70175,1.70255,2305700000.0
2008-08-21 12:25:00,1.70255,1.7028,1.70165,1.70215,2024000000.0
2008-08-21 12:30:00,1.70215,1.7029,1.7016,1.70275,1750100000.0
2008-08-21 12:35:00,1.7029,1.7032,1.7014,1.70155,1707200000.0
2008-08-21 12:40:00,1.70155,1.7034,1.70145,1.70315,2720100000.0
2008-08-21 12:45:00,1.70315,1.70315,1.70205,1.7023,2398400000.0
2008-08-21 12:50:00,1.70225,1.70295,1.701,1.70175,2301100000.0
2008-08-21 12:55:00,1.7018,1.702,1.7005,1.7006,1208600000.0
2008-08-21 13:00:00,1.70065,1.70105,1.70005,1.70075,1556400000.0
2008-08-21 13:05:00,1.70075,1.7022,1.70005,1.7021,1907200000.0
2008-08-21 13:10:00,1.7021,1.70225,1.70085,1.701,1626700000.0
2008-08-21 13:15:00,1.70095,1.7019,1.7006,1.70145,1693300000.0
2008-08-21 13:20:00,1.7015,1.7026,1.70105,1.70195,1273000000.0
2008-08-21 13:25:00,1.70205,1.7026,1.7019,1.70235,2691400000.0
2008-08-21 13:30:00,1.7024,1.7027,1.70135,1.702,2013800000.0
2008-08-21 13:35:00,1.70215,1.70255,1.7014,1.7017,1226500000.0
2008-08-21 13:40:00,1.7017,1.70245,1.70135,1.70215,2377800000.0
2008-08-21 13:45:00,1.7021,1.7024,1.70065,1.7013,2932500000.0
2008-08-21 13:50:00,1.7013,1.7027,1.70095,1.7023,2917700000.0
2008-08-21 13:55:00,1.7024,1.70305,1.7017,1.7018,1929400000.0
2008-08-21 14:00:00,1.70185,1.7027,1.70095,1.7016,2072800000.0
2008-08-21 14:05:00,1.70165,1.702,1.70075,1.70145,1825500000.0
2008-08-21 14:10:00,1.70145,1.70205,1.7003,1.701,1660300000.0
2008-08-21 14:15:00,1.7009,1.7009,1.69905,1.69995,2679399999.0
2008-08-21 14:20:00,1.69995,1.701,1.6999,1.6999,1658800000.0
2008-08-21 14:25:00,1.6999,1.7014,1.6993,1.70115,1967100000.0
2008-08-21 14:30:00,1.7011,1.7018,1.7004,1.7011,2658100000.0
2008-08-21 14:35:00,1.7012,1.702,1.70035,1.7005,3050500000.0
2008-08-21 14:40:00,1.70045,1.7013,1.7002,1.70095,2489700000.0
2008-08-21 14:45:00,1.70095,1.7014,1.69985,1.70065,2160100000.0
2008-08-21 14:50:00,1.70065,1.70105,1.6993,1.7007,3143700000.0
2008-08-21 14:55:00,1.7006,1.702,1.7,1.702,2547600000.0
2008-08-21 15:00:00,1.70195,1.70225,1.70015,1.7013,3012700000.0
2008-08-21 15:05:00,1.7014,1.7015,1.6973,1.698,3139000000.0
2008-08-21 15:10:00,1.698,1.6986,1.69635,1.6973,3233900000.0
2008-08-21 15:15:00,1.6973,1.69875,1.6973,1.6977,3309600000.0
2008-08-21 15:20:00,1.69775,1.69885,1.6975,1.6981,1997200000.0
2008-08-21 15:25:00,1.69815,1.69905,1.6979,1.69905,2393700000.0
2008-08-21 15:30:00,1.69915,1.69915,1.69635,1.6965,3438100000.0
2008-08-21 15:35:00,1.6967,1.6972,1.69585,1.6961,2686500000.0
2008-08-21 15:40:00,1.6963,1.6971,1.6958,1.6966,3179200000.0
2008-08-21 15:45:00,1.69665,1.6971,1.69515,1.696,3292700000.0
2008-08-21 15:50:00,1.696,1.6969,1.6958,1.696,2890900000.0
2008-08-21 15:55:00,1.696,1.6965,1.6929,1.694,2575800000.0
2008-08-21 16:00:00,1.69415,1.69615,1.69345,1.69525,3009500003.0
2008-08-21 16:05:00,1.6953,1.6959,1.69435,1.6945,2955600000.0
2008-08-21 16:10:00,1.6945,1.6948,1.6931,1.6932,3605000000.0
2008-08-21 16:15:00,1.6931,1.6939,1.6926,1.69325,3519500001.0
2008-08-21 16:20:00,1.6932,1.6941,1.6931,1.6937,1442500000.0
2008-08-21 16:25:00,1.6936,1.695,1.6936,1.69475,2244900000.0
2008-08-21 16:30:00,1.69475,1.69605,1.69475,1.6951,3543900000.0
2008-08-21 16:35:00,1.6951,1.6952,1.6941,1.6948,3039000000.0
2008-08-21 16:40:00,1.6948,1.69595,1.69445,1.6955,3249900000.0
2008-08-21 16:45:00,1.6956,1.6957,1.6939,1.6942,3926000000.0
2008-08-21 16:50:00,1.6942,1.69455,1.6928,1.6933,2191600000.0
2008-08-21 16:55:00,1.6933,1.69335,1.6922,1.69265,1824700000.0
2008-08-21 17:00:00,1.69255,1.69445,1.69255,1.69405,2794800000.0
2008-08-21 17:05:00,1.69405,1.69505,1.69395,1.6941,2320200000.0
2008-08-21 17:10:00,1.6942,1.6944,1.69325,1.69375,2730900000.0
2008-08-21 17:15:00,1.69375,1.6939,1.6931,1.6935,1864900000.0
2008-08-21 17:20:00,1.6935,1.6941,1.6927,1.69365,1893300000.0
2008-08-21 17:25:00,1.6938,1.69535,1.6931,1.6951,2594900000.0
2008-08-21 17:30:00,1.6951,1.6954,1.6941,1.6941,2118900000.0
2008-08-21 17:35:00,1.6941,1.6945,1.6931,1.69375,2681300000.0
2008-08-21 17:40:00,1.69375,1.6942,1.69305,1.69375,2404400000.0
2008-08-21 17:45:00,1.69385,1.6941,1.6933,1.69395,1775400000.0
2008-08-21 17:50:00,1.69395,1.69435,1.6929,1.69335,2411500000.0
2008-08-21 17:55:00,1.6933,1.6941,1.69305,1.6932,2878500000.0
2008-08-21 18:00:00,1.69325,1.69335,1.69195,1.6927,1948200000.0
2008-08-21 18:05:00,1.6927,1.6934,1.6922,1.6929,2256200000.0
2008-08-21 18:10:00,1.6929,1.6931,1.6921,1.69225,1075600000.0
2008-08-21 18:15:00,1.69225,1.69335,1.692,1.69295,1734800000.0
2008-08-21 18:20:00,1.69295,1.69325,1.69245,1.6929,1819600000.0
2008-08-21 18:25:00,1.6928,1.69345,1.6926,1.6926,1639200000.0
2008-08-21 18:30:00,1.6926,1.6932,1.6925,1.6929,460900000.0
2008-08-21 18:35:00,1.69295,1.69305,1.6926,1.6929,159700000.0
2008-08-21 18:40:00,1.6929,1.6933,1.6929,1.6932,301200000.0
2008-08-21 18:45:00,1.6931,1.6933,1.6928,1.69295,295800000.0
2008-08-21 18:50:00,1.69295,1.6936,1.69275,1.6933,742000000.0
2008-08-21 18:55:00,1.6933,1.6933,1.6922,1.6925,1077700000.0
2008-08-21 19:00:00,1.69245,1.693,1.6924,1.6926,706100000.0
2008-08-21 19:05:00,1.6926,1.6928,1.69215,1.6925,368000000.0
2008-08-21 19:10:00,1.6925,1.6925,1.691,1.6914,1327900000.0
2008-08-21 19:15:00,1.6913,1.69175,1.69075,1.69115,1354500000.0
2008-08-21 19:20:00,1.69105,1.69215,1.69105,1.69125,1151200000.0
2008-08-21 19:25:00,1.6911,1.6922,1.6911,1.6921,659800000.0
2008-08-21 19:30:00,1.6921,1.69285,1.692,1.6926,855300000.0
2008-08-21 19:35:00,1.6926,1.69295,1.692,1.6922,1496800000.0
2008-08-21 19:40:00,1.6922,1.69275,1.6918,1.69195,1396700000.0
2008-08-21 19:45:00,1.69195,1.6921,1.6915,1.6917,898500000.0
2008-08-21 19:50:00,1.6916,1.6935,1.69145,1.6932,2192200000.0
2008-08-21 19:55:00,1.69315,1.6934,1.6925,1.6927,1722900000.0
2008-08-21 20:00:00,1.6927,1.6931,1.6923,1.69275,1341800000.0
2008-08-21 20:05:00,1.69275,1.6933,1.69265,1.6933,905400000.0
2008-08-21 20:10:00,1.69325,1.6933,1.6922,1.69275,1613300000.0
2008-08-21 20:15:00,1.6928,1.6931,1.6924,1.69265,1262100000.0
2008-08-21 20:20:00,1.6927,1.6932,1.69245,1.69245,842000000.0
2008-08-21 20:25:00,1.6926,1.69305,1.69215,1.6927,1114800000.0
2008-08-21 20:30:00,1.69255,1.693,1.692,1.6927,1788700000.0
2008-08-21 20:35:00,1.6927,1.6933,1.6923,1.6927,1185000000.0
2008-08-21 20:40:00,1.6927,1.69305,1.69235,1.6924,942200000.0
2008-08-21 20:45:00,1.69255,1.6934,1.6922,1.69315,1354600000.0
2008-08-21 20:50:00,1.69325,1.69345,1.6926,1.6933,1753700000.0
2008-08-21 20:55:00,1.6933,1.69335,1.692,1.6923,1329300000.0
2008-08-21 21:00:00,1.6923,1.6926,1.69175,1.6924,1433900000.0
2008-08-21 21:05:00,1.69245,1.6928,1.692,1.6928,360800000.0
2008-08-21 21:10:00,1.6926,1.6928,1.6918,1.6919,551700000.0
2008-08-21 21:15:00,1.6919,1.693,1.6918,1.69215,878000000.0
2008-08-21 21:20:00,1.69215,1.6924,1.692,1.6921,523000000.0
2008-08-21 21:25:00,1.692,1.6927,1.692,1.6927,443900000.0
2008-08-21 21:30:00,1.6927,1.6931,1.6926,1.6926,401400000.0
2008-08-21 21:35:00,1.6926,1.69305,1.6923,1.69305,343500000.0
2008-08-21 21:40:00,1.69295,1.69335,1.6926,1.69335,200900000.0
2008-08-21 21:45:00,1.6933,1.6935,1.6929,1.693,214100000.0
2008-08-21 21:50:00,1.693,1.6932,1.6925,1.69295,556900000.0
2008-08-21 21:55:00,1.69295,1.69345,1.69275,1.69305,734200000.0
2008-08-21 22:00:00,1.69305,1.6933,1.69245,1.69275,175700000.0
2008-08-21 22:05:00,1.69265,1.6939,1.69235,1.6933,1172400000.0
2008-08-21 22:10:00,1.69325,1.6934,1.69245,1.69255,251100000.0
2008-08-21 22:15:00,1.6924,1.69255,1.691,1.69135,513200000.0
2008-08-21 22:20:00,1.69145,1.692,1.69135,1.6917,767700000.0
2008-08-21 22:25:00,1.6917,1.6929,1.69165,1.6925,461100000.0
2008-08-21 22:30:00,1.6925,1.6935,1.69205,1.6935,105000000.0
2008-08-21 22:35:00,1.693,1.69355,1.6928,1.6933,203400000.0
2008-08-21 22:40:00,1.69335,1.69365,1.69255,1.6932,263800000.0
2008-08-21 22:45:00,1.6932,1.69345,1.69205,1.6931,338300000.0
2008-08-21 22:50:00,1.6931,1.69315,1.69265,1.69285,55500000.0
2008-08-21 22:55:00,1.6925,1.6929,1.69095,1.6911,277600000.0
2008-08-21 23:00:00,1.6912,1.6917,1.69105,1.69145,287700000.0
2008-08-21 23:05:00,1.69145,1.69235,1.69135,1.6921,82900000.0
2008-08-21 23:10:00,1.692,1.69245,1.691,1.69245,151200000.0
2008-08-21 23:15:00,1.69255,1.69255,1.69105,1.6916,121300000.0
2008-08-21 23:20:00,1.69165,1.69185,1.6909,1.6915,150700000.0
2008-08-21 23:25:00,1.6915,1.6919,1.6913,1.6918,80100000.0
2008-08-21 23:30:00,1.692,1.692,1.6911,1.69145,550900000.0
2008-08-21 23:35:00,1.6914,1.6932,1.6914,1.6931,713600000.0
2008-08-21 23:40:00,1.6931,1.69335,1.6921,1.6932,470300000.0
2008-08-21 23:45:00,1.6933,1.6935,1.6927,1.6935,404700000.0
2008-08-21 23:50:00,1.69335,1.6935,1.693,1.69315,368900000.0
2008-08-21 23:55:00,1.6931,1.6935,1.693,1.6932,432400000.0
2008-08-22 00:00:00,1.6932,1.6937,1.69255,1.6931,864300000.0
2008-08-22 00:05:00,1.6932,1.6935,1.6931,1.6931,351100000.0
2008-08-22 00:10:00,1.6931,1.69385,1.6931,1.69325,304700000.0
2008-08-22 00:15:00,1.69325,1.6933,1.6931,1.6931,197900000.0
2008-08-22 00:20:00,1.6931,1.6931,1.69135,1.6924,332600000.0
2008-08-22 00:25:00,1.6924,1.6926,1.692,1.6921,254300000.0
2008-08-22 00:30:00,1.6921,1.6926,1.6921,1.6924,257400000.0
2008-08-22 00:35:00,1.6924,1.6931,1.6921,1.6929,420000000.0
2008-08-22 00:40:00,1.6931,1.6938,1.69275,1.6931,779200000.0
2008-08-22 00:45:00,1.6931,1.6941,1.6929,1.6939,623000000.0
2008-08-22 00:50:00,1.6941,1.6944,1.69315,1.6936,923300000.0
2008-08-22 00:55:00,1.6936,1.69405,1.6931,1.69375,520200000.0
2008-08-22 01:00:00,1.6938,1.694,1.69245,1.6925,766900000.0
2008-08-22 01:05:00,1.6926,1.6933,1.6924,1.6926,573500000.0
2008-08-22 01:10:00,1.6926,1.6935,1.6924,1.6934,645100000.0
2008-08-22 01:15:00,1.6934,1.69385,1.6933,1.6935,744600000.0
2008-08-22 01:20:00,1.6935,1.6945,1.6935,1.6942,337200000.0
2008-08-22 01:25:00,1.6942,1.69455,1.694,1.69415,377500000.0
2008-08-22 01:30:00,1.6941,1.6952,1.694,1.69455,490200000.0
2008-08-22 01:35:00,1.69455,1.6948,1.6943,1.6945,494100000.0
2008-08-22 01:40:00,1.6945,1.6945,1.694,1.69415,272400000.0
2008-08-22 01:45:00,1.69415,1.69525,1.6941,1.6948,730800000.0
2008-08-22 01:50:00,1.69475,1.6957,1.6947,1.69545,728600000.0
2008-08-22 01:55:00,1.69545,1.6956,1.69475,1.6948,783400000.0
2008-08-22 02:00:00,1.69475,1.69545,1.6947,1.695,773400000.0
2008-08-22 02:05:00,1.69495,1.6952,1.6947,1.6949,724900000.0
2008-08-22 02:10:00,1.6949,1.69505,1.6945,1.69465,411800000.0
2008-08-22 02:15:00,1.69465,1.6947,1.6943,1.6945,875900000.0
2008-08-22 02:20:00,1.6945,1.6947,1.6941,1.6944,730600000.0
2008-08-22 02:25:00,1.69445,1.69465,1.6936,1.6939,1031300000.0
2008-08-22 02:30:00,1.694,1.69415,1.6938,1.6941,262900000.0
2008-08-22 02:35:00,1.69405,1.69425,1.6937,1.6938,547700000.0
2008-08-22 02:40:00,1.6938,1.6946,1.6938,1.69415,624300000.0
2008-08-22 02:45:00,1.6942,1.6944,1.6938,1.6938,634300000.0
2008-08-22 02:50:00,1.69365,1.69385,1.6929,1.6931,840100000.0
2008-08-22 02:55:00,1.693,1.6935,1.6926,1.6931,1058200000.0
2008-08-22 03:00:00,1.6932,1.6938,1.6929,1.6935,926100000.0
2008-08-22 03:05:00,1.6935,1.6944,1.6935,1.6943,1245300000.0
2008-08-22 03:10:00,1.6943,1.6943,1.69395,1.6941,706600000.0
2008-08-22 03:15:00,1.6941,1.695,1.694,1.6946,499100000.0
2008-08-22 03:20:00,1.6946,1.695,1.6945,1.6949,291200000.0
2008-08-22 03:25:00,1.6949,1.6951,1.6944,1.6946,361600000.0
2008-08-22 03:30:00,1.6946,1.695,1.6939,1.6942,448300000.0
2008-08-22 03:35:00,1.6942,1.6944,1.69395,1.6943,542500000.0
2008-08-22 03:40:00,1.6942,1.6948,1.694,1.6946,263600000.0
2008-08-22 03:45:00,1.6946,1.69465,1.6944,1.6945,202900000.0
2008-08-22 03:50:00,1.69455,1.695,1.69425,1.6945,325600000.0
2008-08-22 03:55:00,1.6943,1.6952,1.6941,1.6944,750400000.0
2008-08-22 04:00:00,1.6944,1.6947,1.6944,1.6945,587200000.0
2008-08-22 04:05:00,1.6945,1.69475,1.6942,1.69445,440500000.0
2008-08-22 04:10:00,1.69445,1.69475,1.69445,1.69465,269400000.0
2008-08-22 04:15:00,1.69465,1.69495,1.69445,1.6949,537500000.0
2008-08-22 04:20:00,1.69485,1.6951,1.69475,1.695,288600000.0
2008-08-22 04:25:00,1.69495,1.6954,1.69465,1.69535,383000000.0
2008-08-22 04:30:00,1.69535,1.696,1.69515,1.6957,722700000.0
2008-08-22 04:35:00,1.69575,1.69625,1.6954,1.696,646900000.0
2008-08-22 04:40:00,1.69585,1.6968,1.69555,1.69645,1077400000.0
2008-08-22 04:45:00,1.6965,1.6967,1.69615,1.69645,315400000.0
2008-08-22 04:50:00,1.6965,1.69675,1.69615,1.69645,432400000.0
2008-08-22 04:55:00,1.69645,1.6968,1.69595,1.6966,841600000.0
2008-08-22 05:00:00,1.6966,1.6971,1.69645,1.69655,1249400000.0
2008-08-22 05:05:00,1.69655,1.6966,1.69605,1.69645,946200000.0
2008-08-22 05:10:00,1.69645,1.6966,1.6961,1.6962,496300000.0
2008-08-22 05:15:00,1.6962,1.6964,1.6956,1.69565,758200000.0
2008-08-22 05:20:00,1.69565,1.69565,1.694,1.6947,1385100000.0
2008-08-22 05:25:00,1.6948,1.6953,1.6943,1.695,293000000.0
2008-08-22 05:30:00,1.695,1.6953,1.69435,1.6946,757800000.0
2008-08-22 05:35:00,1.6946,1.6947,1.69405,1.69445,512100000.0
2008-08-22 05:40:00,1.69445,1.6948,1.69415,1.69435,518200000.0
2008-08-22 05:45:00,1.6945,1.6947,1.6943,1.6946,406900000.0
2008-08-22 05:50:00,1.6947,1.6948,1.69445,1.6946,569600000.0
2008-08-22 05:55:00,1.6946,1.6949,1.69445,1.69465,636100000.0
2008-08-22 06:00:00,1.6948,1.695,1.69455,1.69495,529500000.0
2008-08-22 06:05:00,1.69495,1.6956,1.69495,1.69555,668500000.0
2008-08-22 06:10:00,1.69555,1.6957,1.6948,1.695,1146900000.0
2008-08-22 06:15:00,1.695,1.69515,1.69405,1.6944,1263600000.0
2008-08-22 06:20:00,1.6946,1.6946,1.69345,1.69365,1516000000.0
2008-08-22 06:25:00,1.6937,1.6937,1.6929,1.69305,1820600000.0
2008-08-22 06:30:00,1.69305,1.69355,1.69295,1.69315,1056000000.0
2008-08-22 06:35:00,1.6933,1.6935,1.6927,1.69295,893400000.0
2008-08-22 06:40:00,1.69295,1.6935,1.69295,1.6933,491300000.0
2008-08-22 06:45:00,1.6933,1.6935,1.69285,1.6934,323600000.0
2008-08-22 06:50:00,1.6933,1.6933,1.69265,1.6928,208100000.0
2008-08-22 06:55:00,1.693,1.693,1.69165,1.692,644800000.0
2008-08-22 07:00:00,1.692,1.6922,1.69175,1.6919,521000000.0
2008-08-22 07:05:00,1.6919,1.69205,1.69125,1.6915,1123100000.0
2008-08-22 07:10:00,1.69145,1.69155,1.69075,1.69125,1217000000.0
2008-08-22 07:15:00,1.69125,1.6914,1.68995,1.6906,1515700000.0
2008-08-22 07:20:00,1.69055,1.69235,1.69055,1.6916,1009900000.0
2008-08-22 07:25:00,1.69165,1.692,1.6911,1.69145,509500000.0
2008-08-22 07:30:00,1.69145,1.69175,1.69105,1.6911,1088800000.0
2008-08-22 07:35:00,1.6911,1.6915,1.6904,1.6905,1152800000.0
2008-08-22 07:40:00,1.6905,1.6913,1.6903,1.691,1418100000.0
2008-08-22 07:45:00,1.6911,1.6914,1.69055,1.6913,772100000.0
2008-08-22 07:50:00,1.69125,1.69175,1.69115,1.6914,616400000.0
2008-08-22 07:55:00,1.6914,1.6918,1.69115,1.6913,1349100000.0
2008-08-22 08:00:00,1.6913,1.6921,1.691,1.6913,1963100000.0
2008-08-22 08:05:00,1.6913,1.6923,1.6913,1.692,1295200000.0
2008-08-22 08:10:00,1.6919,1.69335,1.6918,1.69325,1347900000.0
2008-08-22 08:15:00,1.6933,1.69425,1.6932,1.6938,2412500000.0
2008-08-22 08:20:00,1.6938,1.6939,1.69275,1.69335,1609600000.0
2008-08-22 08:25:00,1.69335,1.69335,1.69205,1.6932,2541900000.0
2008-08-22 08:30:00,1.69325,1.69425,1.6932,1.69405,2209600000.0
2008-08-22 08:35:00,1.69405,1.69495,1.6934,1.69485,1485400000.0
2008-08-22 08:40:00,1.69485,1.6951,1.69385,1.69435,1312800000.0
2008-08-22 08:45:00,1.69435,1.69435,1.6934,1.6934,450100000.0
2008-08-22 08:50:00,1.6933,1.69445,1.6932,1.6939,1142900000.0
2008-08-22 08:55:00,1.69395,1.6944,1.6934,1.69385,1528100000.0
2008-08-22 09:00:00,1.69385,1.6943,1.6933,1.69415,1491000000.0
2008-08-22 09:05:00,1.69415,1.6949,1.69365,1.69465,1830800000.0
2008-08-22 09:10:00,1.69465,1.6953,1.69465,1.6949,1772400000.0
2008-08-22 09:15:00,1.69515,1.69515,1.694,1.6946,1467500000.0
2008-08-22 09:20:00,1.6946,1.69495,1.69385,1.6945,2061800000.0
2008-08-22 09:25:00,1.6945,1.6955,1.69375,1.69415,2515900000.0
2008-08-22 09:30:00,1.6943,1.69555,1.69425,1.6952,2907000000.0
2008-08-22 09:35:00,1.6951,1.69675,1.69475,1.6962,2902700000.0
2008-08-22 09:40:00,1.6962,1.6962,1.69515,1.69575,2562100000.0
2008-08-22 09:45:00,1.6957,1.69685,1.6951,1.69625,3113600000.0
2008-08-22 09:50:00,1.69615,1.698,1.69605,1.6974,3150600000.0
2008-08-22 09:55:00,1.6975,1.6975,1.6962,1.69715,2810000000.0
2008-08-22 10:00:00,1.69715,1.69755,1.69635,1.69705,2019200000.0
2008-08-22 10:05:00,1.69715,1.698,1.69675,1.69775,2226600000.0
2008-08-22 10:10:00,1.69775,1.6979,1.69615,1.69665,2591500000.0
2008-08-22 10:15:00,1.6966,1.6967,1.69555,1.69575,1955600000.0
2008-08-22 10:20:00,1.69575,1.6962,1.69545,1.6956,2235300000.0
2008-08-22 10:25:00,1.6956,1.6956,1.6948,1.6951,2406500000.0
2008-08-22 10:30:00,1.6951,1.69605,1.6946,1.69515,2443200000.0
2008-08-22 10:35:00,1.69515,1.6954,1.6946,1.6948,1842300000.0
2008-08-22 10:40:00,1.69495,1.69575,1.69435,1.69565,2347800000.0
2008-08-22 10:45:00,1.69565,1.69655,1.6954,1.6963,2372900000.0
2008-08-22 10:50:00,1.6964,1.6968,1.696,1.69655,2484100000.0
2008-08-22 10:55:00,1.69655,1.6968,1.6958,1.69655,2458800000.0
2008-08-22 11:00:00,1.6966,1.697,1.6958,1.6964,1700100000.0
2008-08-22 11:05:00,1.6964,1.69735,1.6962,1.6973,2591800000.0
2008-08-22 11:10:00,1.6972,1.69795,1.6958,1.69705,2574400000.0
2008-08-22 11:15:00,1.69695,1.69775,1.69585,1.6977,2820900000.0
2008-08-22 11:20:00,1.69775,1.69785,1.6967,1.69705,2001600000.0
2008-08-22 11:25:00,1.69705,1.6978,1.69695,1.6974,2317000000.0
2008-08-22 11:30:00,1.69735,1.69775,1.69715,1.6976,1895700000.0
2008-08-22 11:35:00,1.6976,1.69805,1.697,1.69755,884200000.0
2008-08-22 11:40:00,1.69755,1.69765,1.69645,1.69655,1820800000.0
2008-08-22 11:45:00,1.69655,1.697,1.6963,1.697,2165500000.0
2008-08-22 11:50:00,1.697,1.69725,1.69665,1.69705,1710300000.0
2008-08-22 11:55:00,1.69705,1.6972,1.69555,1.69695,1658800000.0
2008-08-22 12:00:00,1.6971,1.6987,1.69665,1.6985,2648900000.0
2008-08-22 12:05:00,1.6985,1.69865,1.6976,1.69835,3241900001.0
2008-08-22 12:10:00,1.6985,1.6989,1.69805,1.6989,2492800000.0
2008-08-22 12:15:00,1.69895,1.69895,1.6976,1.6979,2431100000.0
2008-08-22 12:20:00,1.69785,1.6983,1.697,1.698,1714800000.0
2008-08-22 12:25:00,1.69795,1.6983,1.69755,1.698,1575200000.0
2008-08-22 12:30:00,1.6981,1.69815,1.6975,1.69755,1194000000.0
2008-08-22 12:35:00,1.6976,1.6988,1.69745,1.6985,1054300000.0
2008-08-22 12:40:00,1.6985,1.69925,1.6983,1.699,1350600000.0
2008-08-22 12:45:00,1.69895,1.69925,1.69805,1.69805,884300000.0
2008-08-22 12:50:00,1.69815,1.69925,1.69795,1.6986,1769300000.0
2008-08-22 12:55:00,1.6987,1.6999,1.6987,1.6987,2359800000.0
2008-08-22 13:00:00,1.6986,1.70035,1.6986,1.6996,2952800000.0
2008-08-22 13:05:00,1.6996,1.69985,1.6984,1.6986,3084400000.0
2008-08-22 13:10:00,1.6986,1.6994,1.69835,1.69905,2346800000.0
2008-08-22 13:15:00,1.699,1.69905,1.69835,1.69835,1490400000.0
2008-08-22 13:20:00,1.69835,1.6986,1.6982,1.69825,909600000.0
2008-08-22 13:25:00,1.69825,1.699,1.6978,1.6982,1087800000.0
2008-08-22 13:30:00,1.6982,1.69855,1.6977,1.6984,1790800000.0
2008-08-22 13:35:00,1.6984,1.7001,1.69815,1.7,2293900000.0
2008-08-22 13:40:00,1.7,1.7015,1.6996,1.70075,3502600000.0
2008-08-22 13:45:00,1.70075,1.70125,1.70005,1.70065,3152300000.0
2008-08-22 13:50:00,1.70065,1.7032,1.70005,1.70295,2741700000.0
2008-08-22 13:55:00,1.703,1.70365,1.70165,1.70275,2947400000.0
2008-08-22 14:00:00,1.70275,1.70375,1.70145,1.70175,3040600000.0
2008-08-22 14:05:00,1.7017,1.70235,1.70055,1.70055,1661900000.0
2008-08-22 14:10:00,1.70055,1.70235,1.70055,1.7019,895100000.0
2008-08-22 14:15:00,1.7019,1.70235,1.7015,1.7017,850300000.0
2008-08-22 14:20:00,1.70165,1.70325,1.7012,1.7021,946700000.0
2008-08-22 14:25:00,1.7021,1.70405,1.70185,1.70295,896300000.0
2008-08-22 14:30:00,1.70295,1.70345,1.7023,1.70255,752100000.0
2008-08-22 14:35:00,1.70255,1.7029,1.7017,1.7019,839500000.0
2008-08-22 14:40:00,1.7019,1.7028,1.7013,1.70175,751800000.0
2008-08-22 14:45:00,1.7017,1.70305,1.70145,1.70215,555800000.0
2008-08-22 14:50:00,1.70215,1.70355,1.70215,1.70315,651100000.0
2008-08-22 14:55:00,1.70305,1.7044,1.70255,1.7043,886000000.0
2008-08-22 15:00:00,1.7043,1.7048,1.70395,1.70405,1007000000.0
2008-08-22 15:05:00,1.704,1.7044,1.70305,1.70305,1301800000.0
2008-08-22 15:10:00,1.70305,1.70405,1.70215,1.70395,994899999.0
2008-08-22 15:15:00,1.70395,1.7043,1.7026,1.70275,1137100000.0
2008-08-22 15:20:00,1.70275,1.7032,1.70225,1.7031,1159500000.0
2008-08-22 15:25:00,1.70315,1.70315,1.7024,1.7029,808900000.0
2008-08-22 15:30:00,1.7029,1.7033,1.70225,1.7032,806700000.0
2008-08-22 15:35:00,1.7033,1.70415,1.7031,1.7039,929800000.0
2008-08-22 15:40:00,1.704,1.7044,1.70365,1.70395,1096200000.0
2008-08-22 15:45:00,1.70395,1.70415,1.70345,1.70395,989800000.0
2008-08-22 15:50:00,1.704,1.7052,1.70385,1.7051,740600000.0
2008-08-22 15:55:00,1.7051,1.7051,1.70385,1.70395,552300000.0
2008-08-22 16:00:00,1.70395,1.70535,1.70375,1.70485,1556500000.0
2008-08-22 16:05:00,1.70485,1.70555,1.7035,1.70445,1377600000.0
2008-08-22 16:10:00,1.70445,1.70465,1.70365,1.70435,969700000.0
2008-08-22 16:15:00,1.70435,1.70445,1.70245,1.7029,797000000.0
2008-08-22 16:20:00,1.7029,1.7033,1.7025,1.7027,757100000.0
2008-08-22 16:25:00,1.7026,1.70325,1.7023,1.7029,822400000.0
2008-08-22 16:30:00,1.7029,1.7039,1.7026,1.7036,539900000.0
2008-08-22 16:35:00,1.7036,1.70405,1.7035,1.7035,523500000.0
2008-08-22 16:40:00,1.7036,1.7049,1.7036,1.7047,815500000.0
2008-08-22 16:45:00,1.7047,1.705,1.7041,1.7046,600400000.0
2008-08-22 16:50:00,1.7046,1.7046,1.7035,1.7039,878400000.0
2008-08-22 16:55:00,1.7039,1.7049,1.7036,1.7043,954700000.0
2008-08-22 17:00:00,1.7043,1.7046,1.7022,1.7031,1017900000.0
2008-08-22 17:05:00,1.7031,1.7046,1.7028,1.704,889600000.0
2008-08-22 17:10:00,1.704,1.7046,1.7034,1.7035,747200000.0
2008-08-22 17:15:00,1.7035,1.70445,1.7032,1.7043,704700000.0
2008-08-22 17:20:00,1.7043,1.7046,1.7033,1.70355,1437300000.0
2008-08-22 17:25:00,1.7035,1.704,1.7027,1.7029,849800000.0
2008-08-22 17:30:00,1.7029,1.70415,1.7027,1.7035,711900000.0
2008-08-22 17:35:00,1.7036,1.7043,1.7029,1.7034,905100000.0
2008-08-22 17:40:00,1.7035,1.7049,1.703,1.7047,776200000.0
2008-08-22 17:45:00,1.7047,1.7047,1.7032,1.7034,641100000.0
2008-08-22 17:50:00,1.7034,1.70395,1.7032,1.70355,567700000.0
2008-08-22 17:55:00,1.70355,1.7043,1.7032,1.7033,364400000.0
2008-08-22 18:00:00,1.7034,1.70385,1.7024,1.7038,366300000.0
2008-08-22 18:05:00,1.70365,1.70415,1.7028,1.7034,324500000.0
2008-08-22 18:10:00,1.7035,1.7043,1.7029,1.7034,369100000.0
2008-08-22 18:15:00,1.7034,1.70385,1.7031,1.7035,357500000.0
2008-08-22 18:20:00,1.7035,1.704,1.7034,1.7038,359200000.0
2008-08-22 18:25:00,1.7038,1.7046,1.70365,1.7042,288200000.0
2008-08-22 18:30:00,1.7042,1.7043,1.7033,1.7036,177700000.0
2008-08-22 18:35:00,1.7036,1.7043,1.7035,1.7042,231300000.0
2008-08-22 18:40:00,1.7042,1.70425,1.7033,1.70375,397300000.0
2008-08-22 18:45:00,1.7037,1.7038,1.7028,1.7034,368100000.0
2008-08-22 18:50:00,1.7034,1.7038,1.7033,1.70375,142600000.0
2008-08-22 18:55:00,1.7037,1.70495,1.7037,1.7049,215200000.0
2008-08-22 19:00:00,1.70485,1.7058,1.7047,1.7057,340400000.0
2008-08-22 19:05:00,1.7057,1.7057,1.7045,1.7047,328100000.0
2008-08-22 19:10:00,1.7046,1.705,1.7042,1.7045,279400000.0
2008-08-22 19:15:00,1.7045,1.7045,1.70335,1.704,293300000.0
2008-08-22 19:20:00,1.7039,1.704,1.7035,1.7037,52000000.0
2008-08-22 19:25:00,1.7037,1.70435,1.7035,1.7042,262200000.0
2008-08-22 19:30:00,1.7042,1.7045,1.7036,1.7044,235800000.0
2008-08-22 19:35:00,1.7044,1.7047,1.7036,1.7039,215100000.0
2008-08-22 19:40:00,1.7039,1.70415,1.7037,1.70375,145700000.0
2008-08-22 19:45:00,1.7038,1.7043,1.7036,1.7041,152400000.0
2008-08-22 19:50:00,1.7041,1.7049,1.70405,1.7048,253300000.0
2008-08-22 19:55:00,1.7047,1.7048,1.7038,1.7039,258400000.0
2008-08-22 20:00:00,1.70395,1.70445,1.70335,1.7036,238300000.0
2008-08-22 20:05:00,1.7036,1.7055,1.7033,1.7052,473300000.0
2008-08-22 20:10:00,1.7052,1.70615,1.705,1.7051,382900000.0
2008-08-22 20:15:00,1.7051,1.7069,1.7048,1.7065,396600000.0
2008-08-22 20:20:00,1.7066,1.70735,1.7057,1.7064,608600000.0
2008-08-22 20:25:00,1.7064,1.7064,1.7048,1.7056,576700000.0
2008-08-22 20:30:00,1.7056,1.7061,1.7051,1.7059,255800000.0
2008-08-22 20:35:00,1.70595,1.7071,1.7058,1.7071,282900000.0
2008-08-22 20:40:00,1.7071,1.70725,1.7056,1.70615,409200000.0
2008-08-22 20:45:00,1.7062,1.707,1.70605,1.707,490300000.0
2008-08-22 20:50:00,1.707,1.70735,1.7064,1.7065,223500000.0
2008-08-22 20:55:00,1.70655,1.70675,1.7048,1.705,349700000.0
2008-08-22 21:00:00,1.7049,1.7049,1.7038,1.7043,225800000.0
2008-08-22 21:05:00,1.70435,1.7047,1.7043,1.7045,55000000.0
2008-08-22 21:10:00,1.7046,1.7047,1.7038,1.7041,115900000.0
2008-08-22 21:15:00,1.7042,1.7043,1.7038,1.7038,82600000.0
2008-08-22 21:20:00,1.7039,1.7042,1.70375,1.7042,92600000.0
2008-08-22 21:25:00,1.7042,1.70455,1.704,1.7043,112400000.0
2008-08-22 21:30:00,1.70425,1.7045,1.70405,1.70445,121600000.0
2008-08-22 21:35:00,1.7045,1.7046,1.7039,1.70425,150500000.0
2008-08-22 21:40:00,1.7043,1.70495,1.7042,1.7044,71900000.0
2008-08-22 21:45:00,1.7045,1.70535,1.7041,1.705,100000000.0
2008-08-22 21:50:00,1.70495,1.70535,1.70485,1.70485,111900000.0
2008-08-22 21:55:00,1.705,1.70515,1.7047,1.7048,78600000.0
2008-08-22 22:00:00,1.7048,1.7058,1.70475,1.7053,212200000.0
2008-08-22 22:05:00,1.70525,1.7056,1.70505,1.7054,274500000.0
2008-08-22 22:10:00,1.7054,1.7054,1.70455,1.70455,109100000.0
2008-08-22 22:15:00,1.7047,1.7048,1.70425,1.70425,70200000.0
2008-08-22 22:20:00,1.7042,1.7042,1.7025,1.7038,123500000.0
2008-08-22 22:25:00,1.7038,1.7047,1.7038,1.70455,227600000.0
2008-08-22 22:30:00,1.70455,1.7051,1.70445,1.7048,214100000.0
2008-08-22 22:35:00,1.7048,1.705,1.7044,1.7046,76900000.0
2008-08-22 22:40:00,1.7045,1.7052,1.7044,1.7052,135900000.0
2008-08-22 22:45:00,1.7052,1.7075,1.70485,1.70685,503500000.0
2008-08-22 22:50:00,1.7066,1.7068,1.7055,1.706,149700000.0
2008-08-22 22:55:00,1.7059,1.70725,1.7047,1.7069,135400000.0
2008-08-24 23:05:00,1.7074,1.7075,1.7072,1.7072,37200000.0
2008-08-24 23:10:00,1.70645,1.7076,1.70645,1.7075,271100000.0
2008-08-24 23:15:00,1.7074,1.7075,1.7065,1.7066,170600000.0
2008-08-24 23:20:00,1.7066,1.7068,1.70535,1.7063,155600000.0
2008-08-24 23:25:00,1.7063,1.7063,1.70495,1.7057,308400000.0
2008-08-24 23:30:00,1.7057,1.7058,1.7057,1.7058,91500000.0
2008-08-24 23:35:00,1.7057,1.7058,1.7057,1.7057,201300000.0
2008-08-24 23:40:00,1.7057,1.7057,1.70365,1.7043,570900000.0
2008-08-24 23:45:00,1.7044,1.7045,1.7034,1.7042,468800000.0
2008-08-24 23:50:00,1.7043,1.7043,1.7042,1.7043,22800000.0
2008-08-24 23:55:00,1.7042,1.7044,1.7039,1.7044,297600000.0
2008-08-25 00:00:00,1.7046,1.7049,1.7042,1.7042,320500000.0
2008-08-25 00:05:00,1.7042,1.7042,1.7039,1.7041,159100000.0
2008-08-25 00:10:00,1.7041,1.7044,1.7039,1.7041,175900000.0
2008-08-25 00:15:00,1.7042,1.7043,1.7039,1.7043,60400000.0
2008-08-25 00:20:00,1.7043,1.7056,1.7043,1.7056,114100000.0
2008-08-25 00:25:00,1.7056,1.7063,1.70445,1.7058,381300000.0
2008-08-25 00:30:00,1.7058,1.7063,1.7056,1.7061,41700000.0
2008-08-25 00:35:00,1.7059,1.7059,1.7048,1.705,81000000.0
2008-08-25 00:40:00,1.7049,1.7052,1.7045,1.7047,672300000.0
2008-08-25 00:45:00,1.7047,1.705,1.70365,1.7039,297600000.0
2008-08-25 00:50:00,1.7039,1.7041,1.703,1.7037,607800000.0
2008-08-25 00:55:00,1.7038,1.704,1.703,1.703,231300000.0
2008-08-25 01:00:00,1.703,1.703,1.7019,1.7019,194600000.0
2008-08-25 01:05:00,1.7019,1.7022,1.7017,1.7019,220700000.0
2008-08-25 01:10:00,1.7019,1.7023,1.7017,1.7018,421900000.0
2008-08-25 01:15:00,1.7018,1.7024,1.7016,1.7016,131300000.0
2008-08-25 01:20:00,1.7016,1.7028,1.7016,1.70255,166100000.0
2008-08-25 01:25:00,1.7025,1.703,1.7024,1.7027,324600000.0
2008-08-25 01:30:00,1.70265,1.703,1.7026,1.7028,132900000.0
2008-08-25 01:35:00,1.7027,1.7033,1.7026,1.7033,750800000.0
2008-08-25 01:40:00,1.7034,1.7034,1.70215,1.70215,397000000.0
2008-08-25 01:45:00,1.70215,1.70305,1.70195,1.70295,760000000.0
2008-08-25 01:50:00,1.70295,1.7034,1.70285,1.70295,633100000.0
2008-08-25 01:55:00,1.70295,1.7031,1.70245,1.7025,453100000.0
2008-08-25 02:00:00,1.7026,1.7028,1.7007,1.7011,623500000.0
2008-08-25 02:05:00,1.7011,1.70265,1.6997,1.70235,1924800000.0
2008-08-25 02:10:00,1.70235,1.7025,1.70095,1.7021,2412600000.0
2008-08-25 02:15:00,1.7021,1.70325,1.70135,1.7016,2163200000.0
2008-08-25 02:20:00,1.7016,1.70605,1.7016,1.7058,2404200000.0
2008-08-25 02:25:00,1.7058,1.70595,1.7047,1.7053,2429300000.0
2008-08-25 02:30:00,1.7053,1.7085,1.70505,1.7075,1341100000.0
2008-08-25 02:35:00,1.70745,1.7084,1.70635,1.7083,1861900000.0
2008-08-25 02:40:00,1.7084,1.7088,1.7061,1.70665,2288800000.0
2008-08-25 02:45:00,1.7066,1.707,1.70555,1.70615,1489900000.0
2008-08-25 02:50:00,1.70615,1.70795,1.70585,1.70755,1566200000.0
2008-08-25 02:55:00,1.70755,1.70835,1.70465,1.7047,847300000.0
2008-08-25 03:00:00,1.7048,1.70595,1.7048,1.705,568700000.0
2008-08-25 03:05:00,1.705,1.7066,1.7044,1.7063,1102300000.0
2008-08-25 03:10:00,1.7063,1.70805,1.706,1.7079,1506900000.0
2008-08-25 03:15:00,1.7079,1.7093,1.707,1.7084,1325400000.0
2008-08-25 03:20:00,1.7083,1.7083,1.7074,1.70775,1021700000.0
2008-08-25 03:25:00,1.70775,1.70855,1.70735,1.7075,1181500000.0
2008-08-25 03:30:00,1.7074,1.7077,1.70585,1.7063,832200000.0
2008-08-25 03:35:00,1.7063,1.7063,1.7049,1.7057,445100000.0
2008-08-25 03:40:00,1.7057,1.7063,1.7056,1.7057,398000000.0
2008-08-25 03:45:00,1.7058,1.7064,1.7056,1.7057,585200000.0
2008-08-25 03:50:00,1.7057,1.706,1.70545,1.7057,735800000.0
2008-08-25 03:55:00,1.7057,1.7058,1.7052,1.7056,429700000.0
2008-08-25 04:00:00,1.7056,1.7069,1.70555,1.706,679300000.0
2008-08-25 04:05:00,1.706,1.7063,1.7054,1.7056,373000000.0
2008-08-25 04:10:00,1.70565,1.7061,1.705,1.70575,535400000.0
2008-08-25 04:15:00,1.70575,1.70585,1.70495,1.7056,684800000.0
2008-08-25 04:20:00,1.7056,1.7059,1.7049,1.7049,271800000.0
2008-08-25 04:25:00,1.7052,1.70575,1.7052,1.70525,556100000.0
2008-08-25 04:30:00,1.7053,1.7054,1.7046,1.705,726100000.0
2008-08-25 04:35:00,1.7046,1.7051,1.70455,1.70505,610000000.0
2008-08-25 04:40:00,1.70505,1.7055,1.70495,1.70535,257500000.0
2008-08-25 04:45:00,1.70535,1.70615,1.70535,1.7058,420900000.0
2008-08-25 04:50:00,1.7058,1.706,1.7055,1.7055,180800000.0
2008-08-25 04:55:00,1.7055,1.70555,1.7053,1.7053,369900000.0
2008-08-25 05:00:00,1.7053,1.7059,1.7053,1.7057,427500000.0
2008-08-25 05:05:00,1.7057,1.7059,1.7054,1.7058,117100000.0
2008-08-25 05:10:00,1.7058,1.706,1.7054,1.7054,77800000.0
2008-08-25 05:15:00,1.7058,1.706,1.7053,1.70555,297800000.0
2008-08-25 05:20:00,1.7056,1.7061,1.70525,1.70575,473400000.0
2008-08-25 05:25:00,1.7057,1.7059,1.7053,1.7054,457400000.0
2008-08-25 05:30:00,1.7053,1.7056,1.7051,1.7054,400100000.0
2008-08-25 05:35:00,1.7053,1.7064,1.7051,1.7064,292200000.0
2008-08-25 05:40:00,1.7064,1.7074,1.7059,1.7074,769600000.0
2008-08-25 05:45:00,1.7072,1.7081,1.7065,1.7068,826000000.0
2008-08-25 05:50:00,1.7068,1.707,1.7063,1.7068,435200000.0
2008-08-25 05:55:00,1.70685,1.7072,1.7061,1.7068,523000000.0
2008-08-25 06:00:00,1.7069,1.707,1.7057,1.7063,760100000.0
2008-08-25 06:05:00,1.7063,1.7068,1.7056,1.7058,396100000.0
2008-08-25 06:10:00,1.7058,1.7058,1.7051,1.7055,465100000.0
2008-08-25 06:15:00,1.7055,1.7059,1.7052,1.7059,978300000.0
2008-08-25 06:20:00,1.7059,1.7059,1.7052,1.7055,606000000.0
2008-08-25 06:25:00,1.7055,1.7058,1.7054,1.7058,263300000.0
2008-08-25 06:30:00,1.7057,1.706,1.705,1.7053,686500000.0
2008-08-25 06:35:00,1.7052,1.70615,1.7044,1.7056,1381100000.0
2008-08-25 06:40:00,1.7056,1.7058,1.7052,1.7055,1152900000.0
2008-08-25 06:45:00,1.70555,1.7062,1.7048,1.706,1072100000.0
2008-08-25 06:50:00,1.706,1.70625,1.7054,1.7057,546900000.0
2008-08-25 06:55:00,1.7058,1.7061,1.70515,1.7053,782800000.0
2008-08-25 07:00:00,1.7053,1.7063,1.70525,1.7058,1525800000.0
2008-08-25 07:05:00,1.7058,1.7064,1.7054,1.70575,747400000.0
2008-08-25 07:10:00,1.7058,1.706,1.7054,1.706,764300000.0
2008-08-25 07:15:00,1.706,1.7063,1.7051,1.7054,1272700000.0
2008-08-25 07:20:00,1.7054,1.7059,1.7041,1.7042,951700000.0
2008-08-25 07:25:00,1.70425,1.705,1.70425,1.70465,880900000.0
2008-08-25 07:30:00,1.7046,1.7048,1.7036,1.70435,866900000.0
2008-08-25 07:35:00,1.7044,1.7057,1.704,1.7041,1180400000.0
2008-08-25 07:40:00,1.70405,1.7048,1.70295,1.7047,871600000.0
2008-08-25 07:45:00,1.7047,1.7051,1.7042,1.7051,401900000.0
2008-08-25 07:50:00,1.70495,1.7057,1.7044,1.7054,944800000.0
2008-08-25 07:55:00,1.7054,1.7059,1.7042,1.7042,755900000.0
2008-08-25 08:00:00,1.7042,1.70475,1.70395,1.7045,1063700000.0
2008-08-25 08:05:00,1.7046,1.7046,1.7037,1.704,731900000.0
2008-08-25 08:10:00,1.704,1.70435,1.7031,1.7035,1612000000.0
2008-08-25 08:15:00,1.7034,1.7047,1.7031,1.7045,734400000.0
2008-08-25 08:20:00,1.7045,1.7049,1.704,1.7049,297400000.0
2008-08-25 08:25:00,1.7049,1.7049,1.7036,1.7039,677400000.0
2008-08-25 08:30:00,1.7039,1.7042,1.7028,1.7038,732200000.0
2008-08-25 08:35:00,1.704,1.7046,1.70325,1.704,482100000.0
2008-08-25 08:40:00,1.704,1.7045,1.7035,1.7038,416500000.0
2008-08-25 08:45:00,1.7037,1.7042,1.7034,1.7035,573900000.0
2008-08-25 08:50:00,1.7035,1.7038,1.7021,1.7024,665600000.0
2008-08-25 08:55:00,1.7025,1.7034,1.7025,1.7029,609100000.0
2008-08-25 09:00:00,1.70295,1.7032,1.7025,1.7026,568400000.0
2008-08-25 09:05:00,1.7026,1.70305,1.702,1.7025,650800000.0
2008-08-25 09:10:00,1.7025,1.70415,1.7024,1.7035,1194100000.0
2008-08-25 09:15:00,1.7035,1.7038,1.7031,1.7033,698400000.0
2008-08-25 09:20:00,1.70325,1.7041,1.7029,1.7032,1071400000.0
2008-08-25 09:25:00,1.7033,1.7037,1.70295,1.7035,585300000.0
2008-08-25 09:30:00,1.7033,1.704,1.70295,1.7034,539100000.0
2008-08-25 09:35:00,1.70345,1.70415,1.7033,1.70365,572100000.0
2008-08-25 09:40:00,1.70365,1.7037,1.703,1.703,434400000.0
2008-08-25 09:45:00,1.703,1.7038,1.7029,1.7036,180700000.0
2008-08-25 09:50:00,1.7036,1.7037,1.7027,1.7027,258400000.0
2008-08-25 09:55:00,1.7028,1.7035,1.7022,1.7032,410000000.0
2008-08-25 10:00:00,1.7031,1.7034,1.7025,1.703,373600000.0
2008-08-25 10:05:00,1.703,1.70395,1.70265,1.7034,582400000.0
2008-08-25 10:10:00,1.70335,1.7036,1.70235,1.7026,688300000.0
2008-08-25 10:15:00,1.7026,1.70315,1.70245,1.7029,319900000.0
2008-08-25 10:20:00,1.70285,1.7031,1.7027,1.7031,75000000.0
2008-08-25 10:25:00,1.7032,1.704,1.70305,1.7037,157700000.0
2008-08-25 10:30:00,1.7039,1.7045,1.7037,1.704,372600000.0
2008-08-25 10:35:00,1.704,1.7048,1.70375,1.7042,347300000.0
2008-08-25 10:40:00,1.7041,1.7044,1.7034,1.7034,604600000.0
2008-08-25 10:45:00,1.7034,1.70395,1.7032,1.7032,247600000.0
2008-08-25 10:50:00,1.7032,1.7033,1.7028,1.7028,312500000.0
2008-08-25 10:55:00,1.7028,1.70345,1.7024,1.70335,283600000.0
2008-08-25 11:00:00,1.70335,1.70445,1.7031,1.704,242800000.0
2008-08-25 11:05:00,1.704,1.7051,1.7038,1.7048,295600000.0
2008-08-25 11:10:00,1.70485,1.70535,1.70455,1.705,270200000.0
2008-08-25 11:15:00,1.705,1.7055,1.7041,1.7047,414900000.0
2008-08-25 11:20:00,1.7047,1.7057,1.70415,1.7044,394200000.0
2008-08-25 11:25:00,1.7045,1.7046,1.7041,1.7046,293100000.0
2008-08-25 11:30:00,1.7046,1.70495,1.70335,1.7037,337900000.0
2008-08-25 11:35:00,1.70375,1.70465,1.7033,1.7043,470100000.0
2008-08-25 11:40:00,1.7043,1.7043,1.70325,1.7035,589200000.0
2008-08-25 11:45:00,1.7035,1.70385,1.7028,1.7029,284000000.0
2008-08-25 11:50:00,1.7031,1.70315,1.7016,1.702,855200000.0
2008-08-25 11:55:00,1.702,1.7024,1.70105,1.7019,710100000.0
2008-08-25 12:00:00,1.7019,1.70325,1.7016,1.7031,928300000.0
2008-08-25 12:05:00,1.70305,1.7041,1.7028,1.7039,385100000.0
2008-08-25 12:10:00,1.70395,1.7042,1.7036,1.704,414500000.0
2008-08-25 12:15:00,1.704,1.7043,1.7033,1.7034,518600000.0
2008-08-25 12:20:00,1.7034,1.7043,1.7033,1.70415,202800000.0
2008-08-25 12:25:00,1.70415,1.7044,1.7036,1.7043,278600000.0
2008-08-25 12:30:00,1.70425,1.7045,1.70225,1.70265,587300000.0
2008-08-25 12:35:00,1.7028,1.7036,1.7018,1.7021,726400000.0
2008-08-25 12:40:00,1.7021,1.7032,1.7017,1.7017,513200000.0
2008-08-25 12:45:00,1.7017,1.7019,1.7006,1.7013,413400000.0
2008-08-25 12:50:00,1.7013,1.7014,1.7006,1.70105,725700000.0
2008-08-25 12:55:00,1.7011,1.70125,1.7006,1.7007,653700000.0
2008-08-25 13:00:00,1.7007,1.70175,1.70065,1.7013,1062600000.0
2008-08-25 13:05:00,1.7013,1.70255,1.70075,1.702,728500000.0
2008-08-25 13:10:00,1.702,1.7028,1.70175,1.7022,767400000.0
2008-08-25 13:15:00,1.70215,1.7024,1.70125,1.7015,419500000.0
2008-08-25 13:20:00,1.7015,1.7022,1.7011,1.7019,649000000.0
2008-08-25 13:25:00,1.7019,1.7021,1.7015,1.7018,316300000.0
2008-08-25 13:30:00,1.7017,1.7018,1.7013,1.7017,479700000.0
2008-08-25 13:35:00,1.7017,1.7019,1.7015,1.7019,172700000.0
2008-08-25 13:40:00,1.7018,1.702,1.7014,1.7018,232100000.0
2008-08-25 13:45:00,1.7018,1.7019,1.7014,1.7018,344200000.0
2008-08-25 13:50:00,1.7018,1.7022,1.7012,1.7015,505600000.0
2008-08-25 13:55:00,1.7016,1.7016,1.701,1.7015,404500000.0
2008-08-25 14:00:00,1.7015,1.702,1.70105,1.7013,861500000.0
2008-08-25 14:05:00,1.70125,1.70135,1.70005,1.7007,634200000.0
2008-08-25 14:10:00,1.7007,1.7022,1.7001,1.70205,737900000.0
2008-08-25 14:15:00,1.702,1.7032,1.7013,1.7028,693800000.0
2008-08-25 14:20:00,1.70275,1.7045,1.7026,1.7038,875100000.0
2008-08-25 14:25:00,1.70375,1.7049,1.70365,1.7044,529200000.0
2008-08-25 14:30:00,1.7044,1.7049,1.7037,1.7041,592000000.0
2008-08-25 14:35:00,1.7042,1.7049,1.7036,1.70415,830300001.0
2008-08-25 14:40:00,1.7042,1.70485,1.7035,1.7047,552600000.0
2008-08-25 14:45:00,1.7047,1.705,1.7033,1.7034,567700000.0
2008-08-25 14:50:00,1.7034,1.7039,1.7024,1.7026,713500000.0
2008-08-25 14:55:00,1.7026,1.7039,1.7025,1.7035,398800000.0
2008-08-25 15:00:00,1.7035,1.70355,1.7025,1.7026,448100000.0
2008-08-25 15:05:00,1.7024,1.70295,1.702,1.7025,534300000.0
2008-08-25 15:10:00,1.7027,1.703,1.7018,1.7023,550200000.0
2008-08-25 15:15:00,1.70225,1.70355,1.70225,1.7027,613500000.0
2008-08-25 15:20:00,1.7027,1.7042,1.7025,1.7037,587000000.0
2008-08-25 15:25:00,1.7038,1.7048,1.7032,1.7039,446400000.0
2008-08-25 15:30:00,1.7039,1.705,1.7038,1.704,743400000.0
2008-08-25 15:35:00,1.704,1.7054,1.704,1.7051,1072000000.0
2008-08-25 15:40:00,1.7051,1.7064,1.7049,1.7063,608100000.0
2008-08-25 15:45:00,1.7063,1.7063,1.7049,1.70565,379700000.0
2008-08-25 15:50:00,1.705,1.7055,1.7044,1.705,424500000.0
2008-08-25 15:55:00,1.70585,1.70595,1.7049,1.70555,355000000.0
2008-08-25 16:00:00,1.7054,1.7059,1.7045,1.7047,960900000.0
2008-08-25 16:05:00,1.7047,1.7051,1.7038,1.7038,567400000.0
2008-08-25 16:10:00,1.7038,1.7048,1.7035,1.70405,727300000.0
2008-08-25 16:15:00,1.70405,1.7043,1.7031,1.7041,612300000.0
2008-08-25 16:20:00,1.7041,1.7048,1.7033,1.7038,583300000.0
2008-08-25 16:25:00,1.7039,1.7045,1.7031,1.7036,478300000.0
2008-08-25 16:30:00,1.70355,1.7048,1.70305,1.7047,540600000.0
2008-08-25 16:35:00,1.7048,1.7068,1.7047,1.7065,631500000.0
2008-08-25 16:40:00,1.7065,1.70745,1.70605,1.7062,585100000.0
2008-08-25 16:45:00,1.7062,1.7064,1.70525,1.7058,399700000.0
2008-08-25 16:50:00,1.7058,1.7067,1.7054,1.7062,485200000.0
2008-08-25 16:55:00,1.70625,1.7072,1.7061,1.7061,484900000.0
2008-08-25 17:00:00,1.7061,1.7064,1.70525,1.7061,697800000.0
2008-08-25 17:05:00,1.706,1.70605,1.7054,1.7054,688500000.0
2008-08-25 17:10:00,1.7054,1.7061,1.70505,1.70545,460400000.0
2008-08-25 17:15:00,1.70545,1.7062,1.70545,1.706,226400000.0
2008-08-25 17:20:00,1.706,1.7065,1.70575,1.7062,387800000.0
2008-08-25 17:25:00,1.7062,1.70645,1.70565,1.7057,238800000.0
2008-08-25 17:30:00,1.70565,1.70585,1.70515,1.7056,434300000.0
2008-08-25 17:35:00,1.7056,1.7069,1.7054,1.7057,458900000.0
2008-08-25 17:40:00,1.7057,1.7062,1.7054,1.7058,548400000.0
2008-08-25 17:45:00,1.7058,1.7063,1.7048,1.7053,628000000.0
2008-08-25 17:50:00,1.7054,1.70645,1.70535,1.7058,732800000.0
2008-08-25 17:55:00,1.7058,1.7063,1.7054,1.706,519700000.0
2008-08-25 18:00:00,1.706,1.70635,1.70525,1.7058,568900000.0
2008-08-25 18:05:00,1.7058,1.70695,1.70575,1.70665,443100000.0
2008-08-25 18:10:00,1.70665,1.70755,1.7065,1.7071,428400000.0
2008-08-25 18:15:00,1.7071,1.70755,1.7066,1.70735,406500000.0
2008-08-25 18:20:00,1.7073,1.70745,1.7067,1.7069,398400000.0
2008-08-25 18:25:00,1.7069,1.70715,1.70595,1.70625,824600000.0
2008-08-25 18:30:00,1.7062,1.70765,1.706,1.7071,427600000.0
2008-08-25 18:35:00,1.7071,1.7072,1.7059,1.7068,869500000.0
2008-08-25 18:40:00,1.7067,1.70785,1.7067,1.707,1074000000.0
2008-08-25 18:45:00,1.707,1.7077,1.7066,1.70745,432700000.0
2008-08-25 18:50:00,1.70745,1.7076,1.7068,1.7073,937200000.0
2008-08-25 18:55:00,1.7073,1.7078,1.70695,1.7076,400500000.0
2008-08-25 19:00:00,1.7077,1.7084,1.707,1.7077,902600000.0
2008-08-25 19:05:00,1.7077,1.7084,1.7067,1.7078,518200000.0
2008-08-25 19:10:00,1.7078,1.7087,1.70735,1.7077,570000000.0
2008-08-25 19:15:00,1.7077,1.7078,1.7069,1.7075,846700000.0
2008-08-25 19:20:00,1.7075,1.7076,1.7064,1.7067,398300000.0
2008-08-25 19:25:00,1.7066,1.70715,1.706,1.7069,521000000.0
2008-08-25 19:30:00,1.7069,1.70835,1.70685,1.7078,923400000.0
2008-08-25 19:35:00,1.7078,1.7086,1.7064,1.7065,1237300000.0
2008-08-25 19:40:00,1.7065,1.7067,1.7058,1.7061,551400000.0
2008-08-25 19:45:00,1.70635,1.70815,1.70635,1.70775,883400000.0
2008-08-25 19:50:00,1.7077,1.70805,1.7072,1.7072,610100000.0
2008-08-25 19:55:00,1.7072,1.70825,1.7071,1.7076,563100000.0
2008-08-25 20:00:00,1.7076,1.7089,1.7075,1.7083,900700000.0
2008-08-25 20:05:00,1.7083,1.7088,1.7079,1.7083,944900000.0
2008-08-25 20:10:00,1.7083,1.70935,1.7081,1.7088,410300000.0
2008-08-25 20:15:00,1.7088,1.70885,1.7084,1.70875,367700000.0
2008-08-25 20:20:00,1.7087,1.70875,1.7082,1.70865,198700000.0
2008-08-25 20:25:00,1.70865,1.7088,1.7079,1.7084,481500000.0
2008-08-25 20:30:00,1.7085,1.70965,1.70745,1.7093,1154400000.0
2008-08-25 20:35:00,1.7093,1.7097,1.7088,1.7092,766700000.0
2008-08-25 20:40:00,1.7092,1.7094,1.7084,1.7085,246900000.0
2008-08-25 20:45:00,1.7085,1.709,1.7081,1.709,162300000.0
2008-08-25 20:50:00,1.7088,1.7096,1.70865,1.7092,139700000.0
2008-08-25 20:55:00,1.709,1.7094,1.7079,1.7084,264000000.0
2008-08-25 21:00:00,1.7084,1.7093,1.7075,1.7075,527000000.0
2008-08-25 21:05:00,1.7075,1.70775,1.7074,1.7075,243100000.0
2008-08-25 21:10:00,1.7075,1.70775,1.707,1.7074,238200000.0
2008-08-25 21:15:00,1.7074,1.7077,1.7073,1.7074,203200000.0
2008-08-25 21:20:00,1.7073,1.7086,1.7072,1.7085,480100000.0
2008-08-25 21:25:00,1.7083,1.70845,1.708,1.7083,184300000.0
2008-08-25 21:30:00,1.7082,1.7083,1.7072,1.70765,400000000.0
2008-08-25 21:35:00,1.70755,1.70835,1.70755,1.7079,416700000.0
2008-08-25 21:40:00,1.7077,1.7081,1.7074,1.7078,511200000.0
2008-08-25 21:45:00,1.70785,1.70835,1.7073,1.7081,136600000.0
2008-08-25 21:50:00,1.70815,1.7087,1.70815,1.7083,245900000.0
2008-08-25 21:55:00,1.7083,1.709,1.7082,1.70855,714300000.0
2008-08-25 22:00:00,1.70855,1.70875,1.7082,1.7087,177100000.0
2008-08-25 22:05:00,1.7087,1.7087,1.7083,1.7086,60400000.0
2008-08-25 22:10:00,1.7087,1.70915,1.7086,1.70865,114600000.0
2008-08-25 22:15:00,1.7088,1.70895,1.7085,1.7087,79300000.0
2008-08-25 22:20:00,1.7085,1.70945,1.7084,1.7092,117000000.0
2008-08-25 22:25:00,1.7092,1.70935,1.7087,1.70885,111400000.0
2008-08-25 22:30:00,1.7088,1.709,1.7088,1.709,46200000.0
2008-08-25 22:35:00,1.709,1.709,1.7087,1.7087,108900000.0
2008-08-25 22:40:00,1.70885,1.7089,1.7084,1.7085,80400000.0
2008-08-25 22:45:00,1.7084,1.7097,1.7083,1.7094,220100000.0
2008-08-25 22:50:00,1.7094,1.7096,1.70855,1.7096,119000000.0
2008-08-25 22:55:00,1.7096,1.71,1.7092,1.70965,373700000.0
2008-08-25 23:00:00,1.7096,1.70975,1.70915,1.70925,164300000.0
2008-08-25 23:05:00,1.70865,1.7092,1.70855,1.7091,110800000.0
2008-08-25 23:10:00,1.7091,1.7095,1.7089,1.7091,51700000.0
2008-08-25 23:15:00,1.709,1.7101,1.709,1.7097,180200000.0
2008-08-25 23:20:00,1.7097,1.71,1.70845,1.7089,129200000.0
2008-08-25 23:25:00,1.7089,1.7091,1.7081,1.7086,110000000.0
2008-08-25 23:30:00,1.70865,1.7088,1.7083,1.7085,34900000.0
2008-08-25 23:35:00,1.7085,1.7085,1.7079,1.7083,109500000.0
2008-08-25 23:40:00,1.7082,1.7083,1.708,1.708,37100000.0
2008-08-25 23:45:00,1.708,1.7081,1.7066,1.70725,231300000.0
2008-08-25 23:50:00,1.70735,1.70795,1.7071,1.7076,102800000.0
2008-08-25 23:55:00,1.7079,1.7082,1.7077,1.7082,135700000.0
2008-08-26 00:00:00,1.7082,1.7082,1.708,1.708,38200000.0
2008-08-26 00:05:00,1.708,1.7081,1.7075,1.70765,175800000.0
2008-08-26 00:10:00,1.70765,1.70765,1.70685,1.7075,296000000.0
2008-08-26 00:15:00,1.7075,1.7075,1.7072,1.7075,128700000.0
2008-08-26 00:20:00,1.7075,1.7078,1.7068,1.7069,187500000.0
2008-08-26 00:25:00,1.70685,1.7076,1.70685,1.7072,174400000.0
2008-08-26 00:30:00,1.7074,1.7082,1.7071,1.7075,647100000.0
2008-08-26 00:35:00,1.7077,1.7077,1.70665,1.70715,366500000.0
2008-08-26 00:40:00,1.7072,1.7073,1.7071,1.7073,377300000.0
2008-08-26 00:45:00,1.7073,1.70815,1.707,1.70715,200500000.0
2008-08-26 00:50:00,1.7074,1.7079,1.7067,1.707,268900000.0
2008-08-26 00:55:00,1.7069,1.70725,1.70615,1.70725,493600000.0
2008-08-26 01:00:00,1.7073,1.7077,1.7068,1.7075,325800000.0
2008-08-26 01:05:00,1.7076,1.7078,1.7074,1.7075,202600000.0
2008-08-26 01:10:00,1.7075,1.70825,1.7074,1.7082,310000000.0
2008-08-26 01:15:00,1.70835,1.71045,1.7082,1.71005,813900000.0
2008-08-26 01:20:00,1.70985,1.711,1.70945,1.7106,790900000.0
2008-08-26 01:25:00,1.7106,1.7122,1.70965,1.7114,736400000.0
2008-08-26 01:30:00,1.7112,1.71145,1.7095,1.7096,286000000.0
2008-08-26 01:35:00,1.7096,1.7116,1.7095,1.7115,951900000.0
2008-08-26 01:40:00,1.7113,1.7117,1.7096,1.7096,943900000.0
2008-08-26 01:45:00,1.7098,1.719,1.7094,1.7149,1472400000.0
2008-08-26 01:50:00,1.7149,1.7163,1.71325,1.71405,834200000.0
2008-08-26 01:55:00,1.714,1.7142,1.71045,1.7135,1260400000.0
2008-08-26 02:00:00,1.7135,1.7146,1.7123,1.7123,814400000.0
2008-08-26 02:05:00,1.7124,1.7155,1.7121,1.7147,806100000.0
2008-08-26 02:10:00,1.7147,1.7147,1.71325,1.7135,526100000.0
2008-08-26 02:15:00,1.7135,1.7144,1.713,1.7138,1420200000.0
2008-08-26 02:20:00,1.7139,1.7148,1.71345,1.71415,1415200000.0
2008-08-26 02:25:00,1.71415,1.7152,1.71415,1.7149,1047700000.0
2008-08-26 02:30:00,1.7149,1.7153,1.71395,1.71395,1173000000.0
2008-08-26 02:35:00,1.7141,1.7142,1.71275,1.7135,988100000.0
2008-08-26 02:40:00,1.7135,1.7146,1.71335,1.7142,737200000.0
2008-08-26 02:45:00,1.71425,1.7153,1.7136,1.7138,1074400000.0
2008-08-26 02:50:00,1.71385,1.7145,1.7137,1.7143,809800000.0
2008-08-26 02:55:00,1.7143,1.7143,1.71195,1.7123,1684800000.0
2008-08-26 03:00:00,1.7123,1.7126,1.7117,1.7122,861600000.0
2008-08-26 03:05:00,1.71215,1.71235,1.71155,1.7117,1100900000.0
2008-08-26 03:10:00,1.7117,1.71255,1.7113,1.7121,1448100000.0
2008-08-26 03:15:00,1.7121,1.71225,1.7115,1.7116,966600000.0
2008-08-26 03:20:00,1.7117,1.7124,1.7117,1.712,707300000.0
2008-08-26 03:25:00,1.712,1.71255,1.71155,1.71235,906100000.0
2008-08-26 03:30:00,1.7124,1.7128,1.7121,1.7127,759200000.0
2008-08-26 03:35:00,1.7127,1.71295,1.7124,1.7126,507700000.0
2008-08-26 03:40:00,1.71265,1.71295,1.71215,1.7124,759800000.0
2008-08-26 03:45:00,1.7124,1.7129,1.7124,1.7126,554700000.0
2008-08-26 03:50:00,1.71265,1.7127,1.7115,1.7123,959000000.0
2008-08-26 03:55:00,1.7122,1.7122,1.71165,1.71185,759200000.0
2008-08-26 04:00:00,1.71185,1.7122,1.71175,1.7119,520400000.0
2008-08-26 04:05:00,1.7119,1.71195,1.7113,1.7115,800200000.0
2008-08-26 04:10:00,1.7115,1.712,1.7108,1.711,379700000.0
2008-08-26 04:15:00,1.71105,1.7114,1.7109,1.7111,191800000.0
2008-08-26 04:20:00,1.711,1.7115,1.7109,1.7111,455400000.0
2008-08-26 04:25:00,1.7111,1.712,1.71105,1.7118,433500000.0
2008-08-26 04:30:00,1.7118,1.7122,1.71175,1.71175,749600000.0
2008-08-26 04:35:00,1.71175,1.71225,1.7117,1.7121,405800000.0
2008-08-26 04:40:00,1.7122,1.7125,1.7119,1.7122,421100000.0
2008-08-26 04:45:00,1.7122,1.7122,1.7115,1.7118,338400000.0
2008-08-26 04:50:00,1.7117,1.712,1.7114,1.7116,297900000.0
2008-08-26 04:55:00,1.7116,1.7119,1.7116,1.7117,164200000.0
2008-08-26 05:00:00,1.7117,1.7119,1.7115,1.7119,174400000.0
2008-08-26 05:05:00,1.7118,1.7119,1.7107,1.7107,404100000.0
2008-08-26 05:10:00,1.7107,1.7109,1.71045,1.7106,426700000.0
2008-08-26 05:15:00,1.71065,1.71095,1.71025,1.71035,686300000.0
2008-08-26 05:20:00,1.71035,1.7108,1.7096,1.7107,1198400000.0
2008-08-26 05:25:00,1.7108,1.7114,1.7107,1.7111,844500000.0
2008-08-26 05:30:00,1.71115,1.7119,1.7109,1.71185,835500000.0
2008-08-26 05:35:00,1.71185,1.7119,1.7111,1.7114,962100000.0
2008-08-26 05:40:00,1.71145,1.7119,1.71105,1.71175,959500000.0
2008-08-26 05:45:00,1.71175,1.712,1.7115,1.7118,784400000.0
2008-08-26 05:50:00,1.7118,1.712,1.71115,1.71115,512900000.0
2008-08-26 05:55:00,1.71115,1.7116,1.71095,1.7113,711100000.0
2008-08-26 06:00:00,1.7113,1.7119,1.71125,1.7115,872000000.0
2008-08-26 06:05:00,1.71155,1.7117,1.7113,1.71165,200600000.0
2008-08-26 06:10:00,1.71165,1.7118,1.71135,1.71155,462000000.0
2008-08-26 06:15:00,1.71155,1.71165,1.71075,1.7112,742100000.0
2008-08-26 06:20:00,1.7112,1.7115,1.711,1.7113,614800000.0
2008-08-26 06:25:00,1.7113,1.7116,1.7112,1.7114,648600000.0
2008-08-26 06:30:00,1.71145,1.7115,1.71095,1.7112,735500000.0
2008-08-26 06:35:00,1.7112,1.7118,1.7111,1.7117,368000000.0
2008-08-26 06:40:00,1.7116,1.7117,1.71105,1.7114,508100000.0
2008-08-26 06:45:00,1.7115,1.71185,1.7111,1.7118,821500000.0
2008-08-26 06:50:00,1.7118,1.7121,1.7116,1.7117,369200000.0
2008-08-26 06:55:00,1.71175,1.71205,1.71175,1.71195,370900000.0
2008-08-26 07:00:00,1.71195,1.7122,1.7114,1.7118,1255700000.0
2008-08-26 07:05:00,1.7118,1.7125,1.711,1.7116,674300000.0
2008-08-26 07:10:00,1.7116,1.7117,1.7113,1.7115,142600000.0
2008-08-26 07:15:00,1.7115,1.7133,1.7115,1.713,508300000.0
2008-08-26 07:20:00,1.7131,1.71335,1.71105,1.7123,806900000.0
2008-08-26 07:25:00,1.7123,1.7129,1.7115,1.71165,872400000.0
2008-08-26 07:30:00,1.71165,1.7129,1.7114,1.7121,696800000.0
2008-08-26 07:35:00,1.7121,1.7124,1.7114,1.7117,1511400000.0
2008-08-26 07:40:00,1.7117,1.71275,1.71115,1.7125,1762100000.0
2008-08-26 07:45:00,1.7126,1.7127,1.71185,1.7121,1065800000.0
2008-08-26 07:50:00,1.712,1.7128,1.7111,1.71245,1332700000.0
2008-08-26 07:55:00,1.71245,1.7129,1.71135,1.71235,1652600000.0
2008-08-26 08:00:00,1.7123,1.71275,1.7115,1.7126,1636800000.0
2008-08-26 08:05:00,1.7126,1.71345,1.7122,1.71345,1609500000.0
2008-08-26 08:10:00,1.71355,1.7136,1.7127,1.7128,2236800000.0
2008-08-26 08:15:00,1.71275,1.7129,1.7119,1.71195,1599300000.0
2008-08-26 08:20:00,1.7121,1.7131,1.71125,1.71255,1436900000.0
2008-08-26 08:25:00,1.71255,1.71415,1.71235,1.7139,2260500000.0
2008-08-26 08:30:00,1.7138,1.716,1.7137,1.716,1824500000.0
2008-08-26 08:35:00,1.7158,1.7183,1.71545,1.71695,3525100000.0
2008-08-26 08:40:00,1.71695,1.7172,1.71515,1.7159,1944000000.0
2008-08-26 08:45:00,1.7161,1.7167,1.7155,1.7159,1033600000.0
2008-08-26 08:50:00,1.716,1.7168,1.71545,1.71585,2232100000.0
2008-08-26 08:55:00,1.71585,1.7159,1.71405,1.7149,3038500000.0
2008-08-26 09:00:00,1.7148,1.71605,1.7148,1.71505,1818900000.0
2008-08-26 09:05:00,1.71505,1.71875,1.7146,1.7179,2143000000.0
2008-08-26 09:10:00,1.7181,1.7185,1.71725,1.718,2245000000.0
2008-08-26 09:15:00,1.718,1.7189,1.7178,1.7181,1644200000.0
2008-08-26 09:20:00,1.71805,1.7192,1.7178,1.7192,1620800000.0
2008-08-26 09:25:00,1.7192,1.7204,1.7188,1.7202,1743500000.0
2008-08-26 09:30:00,1.72015,1.7209,1.7197,1.72065,1678100000.0
2008-08-26 09:35:00,1.72045,1.7209,1.7185,1.7185,2200500000.0
2008-08-26 09:40:00,1.7185,1.71865,1.71735,1.718,2026300000.0
2008-08-26 09:45:00,1.718,1.7181,1.71655,1.7175,2135800000.0
2008-08-26 09:50:00,1.71745,1.71805,1.7168,1.7173,1761200000.0
2008-08-26 09:55:00,1.7175,1.7181,1.7166,1.71685,1814500000.0
2008-08-26 10:00:00,1.7167,1.7174,1.7131,1.7135,1872600000.0
2008-08-26 10:05:00,1.7135,1.7137,1.7106,1.7113,2578900000.0
2008-08-26 10:10:00,1.7113,1.71205,1.7101,1.71115,2355400000.0
2008-08-26 10:15:00,1.7111,1.71255,1.7109,1.7119,2631500000.0
2008-08-26 10:20:00,1.7119,1.71275,1.71125,1.7126,1789500000.0
2008-08-26 10:25:00,1.7125,1.71335,1.7124,1.7129,786200000.0
2008-08-26 10:30:00,1.7129,1.713,1.7107,1.71105,1940000000.0
2008-08-26 10:35:00,1.7111,1.7126,1.7111,1.7116,2282300000.0
2008-08-26 10:40:00,1.71155,1.712,1.7107,1.7111,1843800000.0
2008-08-26 10:45:00,1.7111,1.7116,1.7105,1.7109,2128300000.0
2008-08-26 10:50:00,1.711,1.7112,1.71025,1.7104,1779300000.0
2008-08-26 10:55:00,1.71045,1.711,1.7097,1.7107,1806300000.0
2008-08-26 11:00:00,1.7107,1.7115,1.7107,1.7113,1376000000.0
2008-08-26 11:05:00,1.71115,1.7124,1.71095,1.7122,1725100000.0
2008-08-26 11:10:00,1.71215,1.7124,1.7109,1.71105,1964500000.0
2008-08-26 11:15:00,1.71125,1.7115,1.7106,1.7114,1431700000.0
2008-08-26 11:20:00,1.7114,1.7117,1.7105,1.7111,808700000.0
2008-08-26 11:25:00,1.7111,1.7115,1.71035,1.7112,704500000.0
2008-08-26 11:30:00,1.7113,1.71135,1.7103,1.7112,600500000.0
2008-08-26 11:35:00,1.71125,1.7122,1.7106,1.7122,867700000.0
2008-08-26 11:40:00,1.7122,1.7135,1.7119,1.7129,1209300000.0
2008-08-26 11:45:00,1.7129,1.7148,1.7126,1.71405,794200000.0
2008-08-26 11:50:00,1.714,1.71555,1.7134,1.71415,2089400000.0
2008-08-26 11:55:00,1.71415,1.7148,1.7133,1.714,2113800000.0
2008-08-26 12:00:00,1.714,1.71455,1.71295,1.7136,1050200000.0
2008-08-26 12:05:00,1.71325,1.7148,1.7132,1.71425,1123600000.0
2008-08-26 12:10:00,1.71425,1.7149,1.7136,1.7148,960000000.0
2008-08-26 12:15:00,1.7148,1.716,1.71455,1.7152,1000800000.0
2008-08-26 12:20:00,1.7152,1.717,1.7151,1.7155,1514301350.0
2008-08-26 12:25:00,1.7155,1.7157,1.715,1.7151,843200000.0
2008-08-26 12:30:00,1.7153,1.7162,1.7147,1.7155,1080700000.0
2008-08-26 12:35:00,1.71545,1.71555,1.7141,1.7141,906400000.0
2008-08-26 12:40:00,1.7142,1.7147,1.7131,1.71355,458500000.0
2008-08-26 12:45:00,1.7136,1.7142,1.7131,1.7132,395400000.0
2008-08-26 12:50:00,1.7133,1.7139,1.7129,1.7138,504100000.0
2008-08-26 12:55:00,1.71365,1.71385,1.71225,1.7124,723900000.0
2008-08-26 13:00:00,1.7125,1.7126,1.7113,1.7123,789900000.0
2008-08-26 13:05:00,1.7123,1.7126,1.70965,1.71065,707800000.0
2008-08-26 13:10:00,1.71065,1.7108,1.70965,1.7099,973100000.0
2008-08-26 13:15:00,1.7098,1.7115,1.7098,1.7114,730900000.0
2008-08-26 13:20:00,1.7114,1.7117,1.7096,1.7101,953700000.0
2008-08-26 13:25:00,1.71,1.711,1.71,1.7107,505200000.0
2008-08-26 13:30:00,1.7108,1.7109,1.7097,1.7098,443600000.0
2008-08-26 13:35:00,1.7098,1.711,1.7096,1.7108,523700000.0
2008-08-26 13:40:00,1.7107,1.7119,1.7104,1.7118,680500000.0
2008-08-26 13:45:00,1.7119,1.713,1.7114,1.7122,617300000.0
2008-08-26 13:50:00,1.7124,1.71275,1.7119,1.71255,565100000.0
2008-08-26 13:55:00,1.7125,1.713,1.7122,1.71265,896700000.0
2008-08-26 14:00:00,1.7127,1.7129,1.7114,1.7123,824500000.0
2008-08-26 14:05:00,1.7123,1.71275,1.71155,1.71265,620600000.0
2008-08-26 14:10:00,1.7127,1.71325,1.7114,1.7118,678200000.0
2008-08-26 14:15:00,1.7118,1.7129,1.7116,1.7129,387700000.0
2008-08-26 14:20:00,1.7129,1.7135,1.7126,1.7131,588900000.0
2008-08-26 14:25:00,1.7131,1.7148,1.713,1.7136,836300000.0
2008-08-26 14:30:00,1.7136,1.7139,1.71195,1.71295,785800000.0
2008-08-26 14:35:00,1.71295,1.71385,1.7125,1.7128,990200000.0
2008-08-26 14:40:00,1.7128,1.7137,1.7127,1.7134,771600000.0
2008-08-26 14:45:00,1.7133,1.714,1.71255,1.71285,648800000.0
2008-08-26 14:50:00,1.7129,1.71335,1.7116,1.71165,986000000.0
2008-08-26 14:55:00,1.7116,1.7138,1.7116,1.713,934700000.0
2008-08-26 15:00:00,1.71295,1.714,1.71205,1.7135,1126200000.0
2008-08-26 15:05:00,1.7136,1.7141,1.7125,1.7132,883300000.0
2008-08-26 15:10:00,1.7131,1.7142,1.7126,1.7127,782600000.0
2008-08-26 15:15:00,1.7127,1.7133,1.7121,1.7126,792000000.0
2008-08-26 15:20:00,1.7125,1.7129,1.7113,1.7116,948400000.0
2008-08-26 15:25:00,1.71175,1.7123,1.7109,1.71155,1257899998.0
2008-08-26 15:30:00,1.7117,1.7124,1.71105,1.7121,888400000.0
2008-08-26 15:35:00,1.7121,1.7136,1.71155,1.7135,1110800000.0
2008-08-26 15:40:00,1.7135,1.7136,1.7119,1.71255,1188700000.0
2008-08-26 15:45:00,1.7126,1.7127,1.7112,1.71125,940000000.0
2008-08-26 15:50:00,1.7112,1.7129,1.71115,1.7127,705200000.0
2008-08-26 15:55:00,1.7127,1.71285,1.7114,1.71195,730800000.0
2008-08-26 16:00:00,1.71205,1.71335,1.7105,1.71255,1168200000.0
2008-08-26 16:05:00,1.7125,1.71275,1.7115,1.7123,1001253560.0
2008-08-26 16:10:00,1.7122,1.7122,1.7107,1.7113,1102100000.0
2008-08-26 16:15:00,1.7114,1.7117,1.71015,1.71095,1021900000.0
2008-08-26 16:20:00,1.711,1.7114,1.71055,1.71065,825400000.0
2008-08-26 16:25:00,1.7108,1.71125,1.7096,1.70965,789000000.0
2008-08-26 16:30:00,1.7096,1.7105,1.7079,1.7091,805900000.0
2008-08-26 16:35:00,1.7091,1.7116,1.7088,1.7107,899200000.0
2008-08-26 16:40:00,1.7107,1.7108,1.70885,1.7092,723400000.0
2008-08-26 16:45:00,1.7092,1.7104,1.7092,1.7102,637700000.0
2008-08-26 16:50:00,1.7102,1.7108,1.7098,1.7106,672200000.0
2008-08-26 16:55:00,1.7106,1.7126,1.71025,1.7121,536400000.0
2008-08-26 17:00:00,1.712,1.7123,1.7107,1.7112,640200000.0
2008-08-26 17:05:00,1.7111,1.7116,1.7107,1.7112,614200000.0
2008-08-26 17:10:00,1.7112,1.712,1.71085,1.7117,526400000.0
2008-08-26 17:15:00,1.71175,1.712,1.7114,1.71185,465900000.0
2008-08-26 17:20:00,1.7118,1.7129,1.7115,1.7126,609800000.0
2008-08-26 17:25:00,1.7127,1.7129,1.7114,1.7114,658600000.0
2008-08-26 17:30:00,1.7114,1.7115,1.7108,1.7115,637800000.0
2008-08-26 17:35:00,1.71145,1.71245,1.7109,1.7117,646100000.0
2008-08-26 17:40:00,1.7117,1.7124,1.7108,1.7123,648600000.0
2008-08-26 17:45:00,1.7121,1.71245,1.71115,1.7116,639200000.0
2008-08-26 17:50:00,1.7116,1.7128,1.7115,1.7125,596400000.0
2008-08-26 17:55:00,1.7124,1.7127,1.7116,1.71265,565900000.0
2008-08-26 18:00:00,1.7126,1.71355,1.7124,1.7128,528700000.0
2008-08-26 18:05:00,1.7128,1.7131,1.7118,1.7128,392200000.0
2008-08-26 18:10:00,1.7128,1.714,1.7122,1.7137,459900000.0
2008-08-26 18:15:00,1.7136,1.71465,1.7127,1.7135,520200000.0
2008-08-26 18:20:00,1.7134,1.71405,1.7123,1.7126,740180000.0
2008-08-26 18:25:00,1.71255,1.7133,1.712,1.7132,501700000.0
2008-08-26 18:30:00,1.7132,1.714,1.7128,1.7134,394700000.0
2008-08-26 18:35:00,1.7134,1.7135,1.712,1.713,457900000.0
2008-08-26 18:40:00,1.713,1.7146,1.712,1.7139,717700000.0
2008-08-26 18:45:00,1.7139,1.715,1.71385,1.7141,488000000.0
2008-08-26 18:50:00,1.7141,1.7149,1.7136,1.7147,462800000.0
2008-08-26 18:55:00,1.71475,1.715,1.7127,1.7143,456900000.0
2008-08-26 19:00:00,1.7144,1.7146,1.71305,1.7138,350900000.0
2008-08-26 19:05:00,1.714,1.715,1.7135,1.7135,376000000.0
2008-08-26 19:10:00,1.7136,1.7146,1.713,1.7141,357700000.0
2008-08-26 19:15:00,1.71405,1.71485,1.7133,1.714,523200000.0
2008-08-26 19:20:00,1.714,1.71405,1.7124,1.7126,370300000.0
2008-08-26 19:25:00,1.7125,1.7127,1.7116,1.71235,485900000.0
2008-08-26 19:30:00,1.7123,1.7128,1.71155,1.7117,314400000.0
2008-08-26 19:35:00,1.7117,1.7121,1.71135,1.7118,383100000.0
2008-08-26 19:40:00,1.71185,1.71205,1.71095,1.7112,205600000.0
2008-08-26 19:45:00,1.7112,1.71185,1.7112,1.71135,244400000.0
2008-08-26 19:50:00,1.7114,1.7117,1.7111,1.7113,354400000.0
2008-08-26 19:55:00,1.7113,1.7124,1.7112,1.7123,334500000.0
2008-08-26 20:00:00,1.7122,1.7134,1.7107,1.7129,569700000.0
2008-08-26 20:05:00,1.7129,1.7134,1.7112,1.7114,501500000.0
2008-08-26 20:10:00,1.7114,1.71205,1.71125,1.7117,422900000.0
2008-08-26 20:15:00,1.71165,1.71225,1.71105,1.7118,305000000.0
2008-08-26 20:20:00,1.7118,1.71225,1.7113,1.7113,336500000.0
2008-08-26 20:25:00,1.7114,1.71205,1.711,1.7118,422400000.0
2008-08-26 20:30:00,1.7118,1.7119,1.7112,1.7112,188300000.0
2008-08-26 20:35:00,1.71115,1.7113,1.7103,1.7109,268800000.0
2008-08-26 20:40:00,1.7109,1.71145,1.7109,1.7111,126600000.0
2008-08-26 20:45:00,1.71105,1.71175,1.71105,1.71135,205500000.0
2008-08-26 20:50:00,1.7114,1.7116,1.7111,1.7115,186300000.0
2008-08-26 20:55:00,1.7115,1.7123,1.71115,1.7118,363200000.0
2008-08-26 21:00:00,1.7117,1.71195,1.71135,1.7117,262800000.0
2008-08-26 21:05:00,1.7117,1.71255,1.71165,1.7125,215400000.0
2008-08-26 21:10:00,1.7125,1.7127,1.712,1.712,166600000.0
2008-08-26 21:15:00,1.712,1.7128,1.712,1.7123,250900000.0
2008-08-26 21:20:00,1.7123,1.7129,1.7122,1.7124,118600000.0
2008-08-26 21:25:00,1.71245,1.713,1.7119,1.7129,166500000.0
2008-08-26 21:30:00,1.7129,1.71345,1.7125,1.7128,150500000.0
2008-08-26 21:35:00,1.7129,1.71345,1.71265,1.7131,243500000.0
2008-08-26 21:40:00,1.7131,1.7133,1.7121,1.7125,130200000.0
2008-08-26 21:45:00,1.71245,1.71245,1.71155,1.71185,133300000.0
2008-08-26 21:50:00,1.71185,1.7129,1.71185,1.71285,108700000.0
2008-08-26 21:55:00,1.7129,1.71305,1.71165,1.71225,285500000.0
2008-08-26 22:00:00,1.71225,1.71235,1.7111,1.71175,92800000.0
2008-08-26 22:05:00,1.71185,1.712,1.71165,1.7119,92600000.0
2008-08-26 22:10:00,1.7118,1.7125,1.7115,1.712,140700000.0
2008-08-26 22:15:00,1.712,1.712,1.7114,1.7115,148400000.0
2008-08-26 22:20:00,1.71155,1.7126,1.7114,1.71215,146600000.0
2008-08-26 22:25:00,1.71215,1.71225,1.7119,1.71225,102000000.0
2008-08-26 22:30:00,1.71225,1.71295,1.7118,1.71265,106600000.0
2008-08-26 22:35:00,1.71265,1.71295,1.71165,1.7119,252700000.0
2008-08-26 22:40:00,1.7118,1.71235,1.71175,1.71225,113900000.0
2008-08-26 22:45:00,1.71225,1.71265,1.71205,1.7123,109000000.0
2008-08-26 22:50:00,1.7124,1.7124,1.71205,1.7122,46400000.0
2008-08-26 22:55:00,1.7122,1.71245,1.7116,1.7117,93600000.0
2008-08-26 23:00:00,1.71175,1.7121,1.71165,1.7121,134400000.0
2008-08-26 23:05:00,1.7122,1.7128,1.7122,1.71255,45500000.0
2008-08-26 23:10:00,1.7126,1.71275,1.71165,1.7117,81000000.0
2008-08-26 23:15:00,1.71165,1.7125,1.71165,1.71225,1082100000.0
2008-08-26 23:20:00,1.71245,1.7128,1.7123,1.71265,385900000.0
2008-08-26 23:25:00,1.71265,1.7132,1.71225,1.7128,160400000.0
2008-08-26 23:30:00,1.7128,1.7138,1.71265,1.7137,361900000.0
2008-08-26 23:35:00,1.7137,1.7137,1.7123,1.7128,561000000.0
2008-08-26 23:40:00,1.7128,1.7129,1.7123,1.7126,192700000.0
2008-08-26 23:45:00,1.7126,1.7136,1.7124,1.7132,253500000.0
2008-08-26 23:50:00,1.7132,1.7133,1.7127,1.71325,67800000.0
2008-08-26 23:55:00,1.7134,1.71395,1.71285,1.71355,231700000.0
2008-08-27 00:00:00,1.7137,1.7146,1.7132,1.714,427400000.0
2008-08-27 00:05:00,1.71405,1.7145,1.71405,1.7144,286500000.0
2008-08-27 00:10:00,1.7143,1.7154,1.7142,1.7146,410800000.0
2008-08-27 00:15:00,1.7146,1.7147,1.7142,1.7143,202500000.0
2008-08-27 00:20:00,1.7143,1.7146,1.7142,1.7144,98200000.0
2008-08-27 00:25:00,1.7145,1.7149,1.7144,1.7149,168700000.0
2008-08-27 00:30:00,1.7148,1.7149,1.7126,1.7136,757700000.0
2008-08-27 00:35:00,1.7136,1.7141,1.71305,1.7133,247000000.0
2008-08-27 00:40:00,1.7133,1.7135,1.71155,1.713,463400000.0
2008-08-27 00:45:00,1.7129,1.7133,1.7119,1.712,515800000.0
2008-08-27 00:50:00,1.7122,1.7123,1.7116,1.7122,209400000.0
2008-08-27 00:55:00,1.71225,1.713,1.7115,1.7119,330800000.0
2008-08-27 01:00:00,1.7119,1.7128,1.7119,1.7128,56500000.0
2008-08-27 01:05:00,1.7128,1.714,1.7124,1.7133,322300000.0
2008-08-27 01:10:00,1.7133,1.7133,1.7124,1.7131,116600000.0
2008-08-27 01:15:00,1.71305,1.7134,1.7123,1.7127,111100000.0
2008-08-27 01:20:00,1.7125,1.7132,1.7125,1.7132,160800000.0
2008-08-27 01:25:00,1.7132,1.7135,1.7121,1.7121,116300000.0
2008-08-27 01:30:00,1.712,1.7128,1.7118,1.7125,174900000.0
2008-08-27 01:35:00,1.7125,1.7125,1.712,1.712,107800000.0
2008-08-27 01:40:00,1.7121,1.7132,1.7121,1.7126,244300000.0
2008-08-27 01:45:00,1.7127,1.71315,1.7126,1.713,66000000.0
2008-08-27 01:50:00,1.713,1.7133,1.71265,1.713,91500000.0
2008-08-27 01:55:00,1.713,1.7134,1.713,1.7134,173400000.0
2008-08-27 02:00:00,1.7135,1.7137,1.71235,1.713,314800000.0
2008-08-27 02:05:00,1.7131,1.7141,1.7125,1.71385,559300000.0
2008-08-27 02:10:00,1.7139,1.7139,1.7117,1.7123,705400000.0
2008-08-27 02:15:00,1.7124,1.7136,1.7118,1.7134,1529999998.0
2008-08-27 02:20:00,1.7134,1.7137,1.7113,1.7128,765500000.0
2008-08-27 02:25:00,1.7128,1.71405,1.7128,1.7136,508600000.0
2008-08-27 02:30:00,1.7136,1.7138,1.7129,1.7134,420100000.0
2008-08-27 02:35:00,1.71335,1.71405,1.7129,1.7132,466200000.0
2008-08-27 02:40:00,1.7133,1.7135,1.7116,1.71195,764300000.0
2008-08-27 02:45:00,1.71195,1.7127,1.7112,1.7118,453200000.0
2008-08-27 02:50:00,1.71185,1.71245,1.7115,1.712,575600000.0
2008-08-27 02:55:00,1.712,1.7123,1.7114,1.712,332000000.0
2008-08-27 03:00:00,1.712,1.71395,1.7116,1.71335,657400000.0
2008-08-27 03:05:00,1.7133,1.7142,1.71295,1.7138,623100000.0
2008-08-27 03:10:00,1.7139,1.7139,1.7128,1.7134,590100000.0
2008-08-27 03:15:00,1.7134,1.7148,1.71335,1.7138,432200000.0
2008-08-27 03:20:00,1.7138,1.7143,1.71275,1.713,610000000.0
2008-08-27 03:25:00,1.713,1.7135,1.7126,1.7135,412300000.0
2008-08-27 03:30:00,1.7135,1.7148,1.7134,1.7141,480800000.0
2008-08-27 03:35:00,1.7141,1.7159,1.71405,1.7154,319200000.0
2008-08-27 03:40:00,1.71535,1.7155,1.7141,1.7142,282500000.0
2008-08-27 03:45:00,1.7142,1.7151,1.7142,1.7145,181500000.0
2008-08-27 03:50:00,1.71445,1.7149,1.7125,1.7126,417500000.0
2008-08-27 03:55:00,1.7126,1.7138,1.71215,1.7133,296800000.0
2008-08-27 04:00:00,1.7134,1.71445,1.7133,1.71345,150100000.0
2008-08-27 04:05:00,1.7136,1.7138,1.7131,1.7132,273800000.0
2008-08-27 04:10:00,1.7133,1.7138,1.7132,1.7135,194900000.0
2008-08-27 04:15:00,1.7135,1.7138,1.7132,1.71355,332100000.0
2008-08-27 04:20:00,1.7136,1.714,1.7128,1.7131,330300000.0
2008-08-27 04:25:00,1.71315,1.7137,1.713,1.7132,258200000.0
2008-08-27 04:30:00,1.7132,1.7135,1.7126,1.7132,244600000.0
2008-08-27 04:35:00,1.7132,1.7136,1.7129,1.7131,166000000.0
2008-08-27 04:40:00,1.7131,1.7133,1.71265,1.7129,147500000.0
2008-08-27 04:45:00,1.7129,1.7141,1.7129,1.7139,137200000.0
2008-08-27 04:50:00,1.7138,1.7139,1.7127,1.7131,246700000.0
2008-08-27 04:55:00,1.7129,1.7131,1.71205,1.7126,195800000.0
2008-08-27 05:00:00,1.7127,1.7132,1.7109,1.7113,319900000.0
2008-08-27 05:05:00,1.7114,1.71275,1.7114,1.71225,208700000.0
2008-08-27 05:10:00,1.71225,1.7126,1.71085,1.71145,381300000.0
2008-08-27 05:15:00,1.7115,1.7121,1.7101,1.7104,437700000.0
2008-08-27 05:20:00,1.7104,1.7113,1.70965,1.7113,400600000.0
2008-08-27 05:25:00,1.7112,1.712,1.7111,1.7116,328700000.0
2008-08-27 05:30:00,1.7116,1.71165,1.7108,1.7112,200400000.0
2008-08-27 05:35:00,1.71115,1.7127,1.71005,1.7121,471900000.0
2008-08-27 05:40:00,1.7121,1.7133,1.71175,1.7123,404200000.0
2008-08-27 05:45:00,1.7123,1.71295,1.71205,1.7127,443100000.0
2008-08-27 05:50:00,1.7127,1.7137,1.71225,1.71285,603500000.0
2008-08-27 05:55:00,1.7129,1.7133,1.71225,1.7127,337100000.0
2008-08-27 06:00:00,1.71265,1.7133,1.7118,1.7129,305700000.0
2008-08-27 06:05:00,1.7129,1.713,1.7116,1.7124,263000000.0
2008-08-27 06:10:00,1.7124,1.71265,1.7118,1.7125,184700000.0
2008-08-27 06:15:00,1.7125,1.7128,1.71185,1.7121,290600000.0
2008-08-27 06:20:00,1.7121,1.71225,1.7115,1.7117,232500000.0
2008-08-27 06:25:00,1.7116,1.7116,1.711,1.7111,215400000.0
2008-08-27 06:30:00,1.711,1.7119,1.711,1.71175,320200000.0
2008-08-27 06:35:00,1.7117,1.7122,1.71135,1.71155,346100000.0
2008-08-27 06:40:00,1.71165,1.7122,1.7115,1.7118,354500000.0
2008-08-27 06:45:00,1.71185,1.7122,1.7115,1.7117,233300000.0
2008-08-27 06:50:00,1.71165,1.71185,1.7113,1.7116,220400000.0
2008-08-27 06:55:00,1.7116,1.712,1.7114,1.712,167700000.0
2008-08-27 07:00:00,1.712,1.7125,1.7116,1.7123,288600000.0
2008-08-27 07:05:00,1.7123,1.7133,1.7121,1.713,172900000.0
2008-08-27 07:10:00,1.713,1.7132,1.7116,1.7125,201200000.0
2008-08-27 07:15:00,1.7125,1.7127,1.7118,1.7118,163500000.0
2008-08-27 07:20:00,1.7118,1.7121,1.7113,1.7116,97900000.0
2008-08-27 07:25:00,1.7118,1.71205,1.711,1.7118,213600000.0
2008-08-27 07:30:00,1.7118,1.712,1.7109,1.7116,332200000.0
2008-08-27 07:35:00,1.7115,1.71245,1.7107,1.7111,323800000.0
2008-08-27 07:40:00,1.7111,1.7117,1.71055,1.7117,273100000.0
2008-08-27 07:45:00,1.7117,1.7117,1.7108,1.7114,624100000.0
2008-08-27 07:50:00,1.7114,1.7122,1.711,1.71175,639200000.0
2008-08-27 07:55:00,1.7119,1.71275,1.7113,1.7123,626500000.0
2008-08-27 08:00:00,1.7124,1.71255,1.7108,1.7117,690700000.0
2008-08-27 08:05:00,1.7117,1.7124,1.71105,1.7115,598200000.0
2008-08-27 08:10:00,1.7115,1.71195,1.71075,1.7111,842300000.0
2008-08-27 08:15:00,1.71115,1.7116,1.71065,1.71075,475500000.0
2008-08-27 08:20:00,1.7108,1.7112,1.71045,1.7108,351700000.0
2008-08-27 08:25:00,1.7108,1.7108,1.70945,1.7102,1105300000.0
2008-08-27 08:30:00,1.71015,1.7107,1.7096,1.71,1521900000.0
2008-08-27 08:35:00,1.71,1.7104,1.7095,1.71015,1218200000.0
2008-08-27 08:40:00,1.71015,1.7107,1.7095,1.7101,1877800000.0
2008-08-27 08:45:00,1.71005,1.7108,1.7094,1.7104,1867800000.0
2008-08-27 08:50:00,1.7103,1.7112,1.71005,1.71065,1799200000.0
2008-08-27 08:55:00,1.7108,1.7113,1.70995,1.7102,1530300000.0
2008-08-27 09:00:00,1.7102,1.7114,1.70975,1.7112,1096000000.0
2008-08-27 09:05:00,1.7112,1.7115,1.7105,1.711,1411600000.0
2008-08-27 09:10:00,1.7111,1.71125,1.71,1.7103,1545700000.0
2008-08-27 09:15:00,1.7103,1.7105,1.7089,1.7096,1516800000.0
2008-08-27 09:20:00,1.70965,1.7108,1.7095,1.71075,830600000.0
2008-08-27 09:25:00,1.7107,1.7121,1.7104,1.7112,2244800000.0
2008-08-27 09:30:00,1.71125,1.7123,1.7111,1.71155,2108900000.0
2008-08-27 09:35:00,1.71155,1.7129,1.71105,1.7119,2910200000.0
2008-08-27 09:40:00,1.7119,1.7127,1.7114,1.7115,2281600000.0
2008-08-27 09:45:00,1.7116,1.7118,1.7106,1.71125,1514500000.0
2008-08-27 09:50:00,1.71135,1.712,1.71115,1.71135,1692400000.0
2008-08-27 09:55:00,1.7113,1.7116,1.71015,1.7107,1795300000.0
2008-08-27 10:00:00,1.7107,1.7112,1.71,1.7112,1016400000.0
2008-08-27 10:05:00,1.7111,1.7116,1.7106,1.7109,1199800001.0
2008-08-27 10:10:00,1.7109,1.7117,1.71065,1.7111,1490600000.0
2008-08-27 10:15:00,1.7112,1.7114,1.7104,1.7107,1213800000.0
2008-08-27 10:20:00,1.7107,1.7113,1.7104,1.7108,1119700000.0
2008-08-27 10:25:00,1.71085,1.7113,1.71,1.7103,1583700000.0
2008-08-27 10:30:00,1.7103,1.7109,1.70965,1.7108,1199600000.0
2008-08-27 10:35:00,1.7108,1.7115,1.7103,1.7105,1255000000.0
2008-08-27 10:40:00,1.7105,1.7115,1.7105,1.7106,1199200000.0
2008-08-27 10:45:00,1.7107,1.7111,1.7102,1.7109,612400000.0
2008-08-27 10:50:00,1.7109,1.7114,1.7101,1.711,1347100000.0
2008-08-27 10:55:00,1.71105,1.71125,1.7092,1.7094,923800000.0
2008-08-27 11:00:00,1.7093,1.7097,1.7074,1.7079,1214200000.0
2008-08-27 11:05:00,1.70775,1.7081,1.7069,1.7081,904800000.0
2008-08-27 11:10:00,1.708,1.7091,1.7079,1.7087,1118800000.0
2008-08-27 11:15:00,1.7087,1.7094,1.7084,1.7089,437100000.0
2008-08-27 11:20:00,1.7089,1.7092,1.7083,1.7091,668400000.0
2008-08-27 11:25:00,1.7091,1.7094,1.7087,1.7094,535000000.0
2008-08-27 11:30:00,1.7094,1.7099,1.7089,1.7096,401100000.0
2008-08-27 11:35:00,1.7097,1.7102,1.7092,1.7096,796800000.0
2008-08-27 11:40:00,1.70955,1.7104,1.70925,1.71,757600000.0
2008-08-27 11:45:00,1.71,1.7107,1.7095,1.70975,665700000.0
2008-08-27 11:50:00,1.7097,1.7101,1.70925,1.7094,854900000.0
2008-08-27 11:55:00,1.7094,1.71,1.708,1.7082,838200000.0
2008-08-27 12:00:00,1.7082,1.7086,1.708,1.7084,722200000.0
2008-08-27 12:05:00,1.7084,1.7084,1.7074,1.7077,830700000.0
2008-08-27 12:10:00,1.7077,1.7084,1.7077,1.7084,308200000.0
2008-08-27 12:15:00,1.7084,1.7097,1.7081,1.7085,1576700000.0
2008-08-27 12:20:00,1.7085,1.7091,1.70755,1.7087,1085000000.0
2008-08-27 12:25:00,1.7087,1.7097,1.7087,1.70935,1449400000.0
2008-08-27 12:30:00,1.7094,1.71015,1.709,1.7099,1234800000.0
2008-08-27 12:35:00,1.7099,1.71105,1.7097,1.7109,1335100000.0
2008-08-27 12:40:00,1.711,1.71245,1.71085,1.7122,1222000000.0
2008-08-27 12:45:00,1.71215,1.71305,1.7114,1.7124,1162500000.0
2008-08-27 12:50:00,1.7124,1.7131,1.71205,1.7129,1416600000.0
2008-08-27 12:55:00,1.7129,1.7133,1.712,1.7124,1204200000.0
2008-08-27 13:00:00,1.7125,1.7126,1.7118,1.7122,1271100000.0
2008-08-27 13:05:00,1.7122,1.7125,1.7119,1.7125,531600000.0
2008-08-27 13:10:00,1.7125,1.7132,1.712,1.7123,882100000.0
2008-08-27 13:15:00,1.7123,1.7136,1.7122,1.7134,510700000.0
2008-08-27 13:20:00,1.7134,1.7137,1.7126,1.7126,825700000.0
2008-08-27 13:25:00,1.7127,1.7135,1.7126,1.7129,604900000.0
2008-08-27 13:30:00,1.7131,1.7138,1.7125,1.7128,1030600000.0
2008-08-27 13:35:00,1.7128,1.7132,1.7116,1.7124,844600000.0
2008-08-27 13:40:00,1.7124,1.7125,1.7119,1.71215,638900000.0
2008-08-27 13:45:00,1.71215,1.7127,1.7112,1.7122,1034500000.0
2008-08-27 13:50:00,1.7122,1.7129,1.7113,1.71225,968900000.0
2008-08-27 13:55:00,1.7122,1.7123,1.7106,1.71115,1353700000.0
2008-08-27 14:00:00,1.7111,1.7116,1.7096,1.7099,1105700000.0
2008-08-27 14:05:00,1.7101,1.7113,1.7096,1.7112,1124300000.0
2008-08-27 14:10:00,1.7112,1.7115,1.7107,1.7114,832600000.0
2008-08-27 14:15:00,1.7116,1.7118,1.7103,1.7108,1574000000.0
2008-08-27 14:20:00,1.7108,1.7114,1.71025,1.7106,2315900000.0
2008-08-27 14:25:00,1.7106,1.7119,1.7098,1.71025,1561900000.0
2008-08-27 14:30:00,1.70965,1.7108,1.7085,1.71,2241100020.0
2008-08-27 14:35:00,1.71005,1.7112,1.7096,1.7101,1848000000.0
2008-08-27 14:40:00,1.7101,1.7105,1.7088,1.7094,1563200000.0
2008-08-27 14:45:00,1.7094,1.7103,1.70885,1.7091,1035400001.0
2008-08-27 14:50:00,1.7089,1.7099,1.7082,1.7092,1684900000.0
2008-08-27 14:55:00,1.7092,1.70925,1.7081,1.7084,1649800000.0
2008-08-27 15:00:00,1.7085,1.7091,1.7081,1.7087,1216000000.0
2008-08-27 15:05:00,1.7087,1.709,1.708,1.709,1989700000.0
2008-08-27 15:10:00,1.709,1.7093,1.7083,1.709,1412200000.0
2008-08-27 15:15:00,1.709,1.7095,1.7083,1.70935,1759700000.0
2008-08-27 15:20:00,1.7092,1.7094,1.7084,1.7093,1914500000.0
2008-08-27 15:25:00,1.7093,1.7096,1.7081,1.7082,1799500000.0
2008-08-27 15:30:00,1.7082,1.7086,1.70765,1.7082,1249200000.0
2008-08-27 15:35:00,1.7082,1.7085,1.7075,1.7079,883000000.0
2008-08-27 15:40:00,1.7079,1.7098,1.7076,1.7092,834300000.0
2008-08-27 15:45:00,1.7092,1.7097,1.7088,1.7093,1526400000.0
2008-08-27 15:50:00,1.7093,1.7109,1.7092,1.7098,1679600000.0
2008-08-27 15:55:00,1.70985,1.7112,1.7098,1.7107,1828700000.0
2008-08-27 16:00:00,1.7107,1.7108,1.7095,1.7102,1463400000.0
2008-08-27 16:05:00,1.7102,1.711,1.7099,1.7106,1806300000.0
2008-08-27 16:10:00,1.7106,1.7112,1.7104,1.7111,1562100000.0
2008-08-27 16:15:00,1.71105,1.7114,1.7101,1.7104,1350400000.0
2008-08-27 16:20:00,1.7104,1.7116,1.70955,1.7102,2310400000.0
2008-08-27 16:25:00,1.71025,1.7107,1.7092,1.7095,2043000000.0
2008-08-27 16:30:00,1.7095,1.7111,1.7095,1.7108,1034200000.0
2008-08-27 16:35:00,1.7107,1.7113,1.7097,1.7103,1803900000.0
2008-08-27 16:40:00,1.7103,1.7112,1.70985,1.711,1585700000.0
2008-08-27 16:45:00,1.7111,1.7113,1.7099,1.7104,1665500000.0
2008-08-27 16:50:00,1.7104,1.71155,1.7101,1.71125,1907800000.0
2008-08-27 16:55:00,1.71125,1.7145,1.7111,1.71375,1816300000.0
2008-08-27 17:00:00,1.71365,1.71425,1.7134,1.7138,1907700000.0
2008-08-27 17:05:00,1.7138,1.71465,1.7136,1.714,1333100000.0
2008-08-27 17:10:00,1.71405,1.71425,1.7136,1.7142,809000000.0
2008-08-27 17:15:00,1.7141,1.7148,1.7138,1.714,1367700000.0
2008-08-27 17:20:00,1.71415,1.7143,1.71335,1.7138,1437400001.0
2008-08-27 17:25:00,1.7138,1.71535,1.7136,1.7151,2053600000.0
2008-08-27 17:30:00,1.7151,1.7173,1.71505,1.7165,2038400000.0
2008-08-27 17:35:00,1.7165,1.7165,1.71505,1.71515,2632600000.0
2008-08-27 17:40:00,1.7152,1.7171,1.71505,1.717,2467000000.0
2008-08-27 17:45:00,1.71695,1.7194,1.7166,1.71825,2520100000.0
2008-08-27 17:50:00,1.7181,1.7192,1.7174,1.7177,1680300000.0
2008-08-27 17:55:00,1.7177,1.7181,1.7166,1.7166,1185000000.0
2008-08-27 18:00:00,1.7166,1.71665,1.7155,1.716,784900000.0
2008-08-27 18:05:00,1.7159,1.7165,1.7155,1.7163,613800000.0
2008-08-27 18:10:00,1.7164,1.717,1.7162,1.7162,436400000.0
2008-08-27 18:15:00,1.7161,1.7165,1.7155,1.7156,623700000.0
2008-08-27 18:20:00,1.7156,1.7161,1.7145,1.715,602700000.0
2008-08-27 18:25:00,1.715,1.716,1.7149,1.7154,447300000.0
2008-08-27 18:30:00,1.7154,1.7158,1.7146,1.7149,1214900000.0
2008-08-27 18:35:00,1.7149,1.7156,1.7144,1.7152,824400000.0
2008-08-27 18:40:00,1.7152,1.7156,1.7146,1.7152,802500000.0
2008-08-27 18:45:00,1.7153,1.7161,1.7153,1.7155,791400000.0
2008-08-27 18:50:00,1.7155,1.7162,1.7149,1.71585,1061700000.0
2008-08-27 18:55:00,1.7158,1.7165,1.7156,1.7164,1366100000.0
2008-08-27 19:00:00,1.7164,1.7172,1.716,1.71685,486800000.0
2008-08-27 19:05:00,1.7168,1.7172,1.7164,1.7164,881500000.0
2008-08-27 19:10:00,1.7164,1.7167,1.7154,1.7164,1840000000.0
2008-08-27 19:15:00,1.7164,1.71745,1.7162,1.7173,974200000.0
2008-08-27 19:20:00,1.7174,1.7184,1.71705,1.71795,896100000.0
2008-08-27 19:25:00,1.71795,1.71795,1.71675,1.717,794300000.0
2008-08-27 19:30:00,1.717,1.71725,1.7161,1.7163,775400000.0
2008-08-27 19:35:00,1.7164,1.7167,1.716,1.7163,438800000.0
2008-08-27 19:40:00,1.7163,1.71735,1.716,1.71735,689700000.0
2008-08-27 19:45:00,1.71735,1.718,1.7163,1.7164,409800000.0
2008-08-27 19:50:00,1.7164,1.7164,1.7154,1.716,604400000.0
2008-08-27 19:55:00,1.7161,1.71685,1.7156,1.7164,690800000.0
2008-08-27 20:00:00,1.7163,1.717,1.7157,1.7159,651100000.0
2008-08-27 20:05:00,1.7159,1.71595,1.71465,1.7153,899400000.0
2008-08-27 20:10:00,1.71525,1.7153,1.7144,1.7146,910100000.0
2008-08-27 20:15:00,1.7146,1.7151,1.7134,1.7145,1327300000.0
2008-08-27 20:20:00,1.7146,1.7151,1.71445,1.7149,854400000.0
2008-08-27 20:25:00,1.7149,1.71595,1.71475,1.71575,511100000.0
2008-08-27 20:30:00,1.71595,1.7164,1.71465,1.71505,469700000.0
2008-08-27 20:35:00,1.7151,1.71565,1.71505,1.7153,419900000.0
2008-08-27 20:40:00,1.7153,1.7154,1.7146,1.7151,442400000.0
2008-08-27 20:45:00,1.7151,1.7159,1.7151,1.7158,342600000.0
2008-08-27 20:50:00,1.7158,1.716,1.7155,1.7158,431600000.0
2008-08-27 20:55:00,1.7158,1.716,1.7152,1.71575,684900000.0
2008-08-27 21:00:00,1.71575,1.71605,1.71485,1.716,638800000.0
2008-08-27 21:05:00,1.716,1.71605,1.7151,1.7155,866800000.0
2008-08-27 21:10:00,1.71555,1.71575,1.7149,1.715,629600000.0
2008-08-27 21:15:00,1.7149,1.71545,1.71435,1.71515,1140400000.0
2008-08-27 21:20:00,1.7151,1.71515,1.7147,1.71485,498200000.0
2008-08-27 21:25:00,1.7148,1.7161,1.7147,1.7159,693900000.0
2008-08-27 21:30:00,1.7159,1.7166,1.7156,1.71565,549800000.0
2008-08-27 21:35:00,1.7157,1.7157,1.71525,1.7154,382700000.0
2008-08-27 21:40:00,1.7154,1.71595,1.71505,1.7152,402600000.0
2008-08-27 21:45:00,1.7152,1.71595,1.71505,1.7155,529200000.0
2008-08-27 21:50:00,1.7156,1.716,1.7154,1.7156,442000000.0
2008-08-27 21:55:00,1.7156,1.7157,1.7147,1.71485,804400000.0
2008-08-27 22:00:00,1.7149,1.7151,1.71435,1.71475,387800000.0
2008-08-27 22:05:00,1.71485,1.715,1.7143,1.7149,120500000.0
2008-08-27 22:10:00,1.7149,1.71535,1.7145,1.7152,112400000.0
2008-08-27 22:15:00,1.7151,1.7156,1.7147,1.7151,224200000.0
2008-08-27 22:20:00,1.7151,1.7154,1.7142,1.7146,167200000.0
2008-08-27 22:25:00,1.7143,1.7147,1.7143,1.7144,63600000.0
2008-08-27 22:30:00,1.7144,1.71485,1.7136,1.7143,295500000.0
2008-08-27 22:35:00,1.7143,1.7145,1.7138,1.7139,307200000.0
2008-08-27 22:40:00,1.7138,1.71505,1.7133,1.71355,643800000.0
2008-08-27 22:45:00,1.7136,1.71475,1.71355,1.71465,510300000.0
2008-08-27 22:50:00,1.7147,1.7149,1.714,1.7142,142200000.0
2008-08-27 22:55:00,1.7142,1.7147,1.7137,1.71435,248500000.0
2008-08-27 23:00:00,1.71425,1.7157,1.7141,1.7151,408400002.0
2008-08-27 23:05:00,1.7151,1.7157,1.71465,1.7154,1112700050.0
2008-08-27 23:10:00,1.7154,1.7154,1.71415,1.71445,821300012.0
2008-08-27 23:15:00,1.71455,1.7148,1.7143,1.7145,163200000.0
2008-08-27 23:20:00,1.7144,1.7145,1.7137,1.71425,305200000.0
2008-08-27 23:25:00,1.71425,1.71445,1.7141,1.7143,53000000.0
2008-08-27 23:30:00,1.71425,1.71475,1.71395,1.7147,147100000.0
2008-08-27 23:35:00,1.7147,1.7149,1.71425,1.7146,242800000.0
2008-08-27 23:40:00,1.7146,1.71535,1.7146,1.7151,325900000.0
2008-08-27 23:45:00,1.7151,1.7151,1.7149,1.7149,131100000.0
2008-08-27 23:50:00,1.71495,1.71495,1.7145,1.7149,26800000.0
2008-08-27 23:55:00,1.7149,1.7149,1.7139,1.7141,299500000.0
2008-08-28 00:00:00,1.7141,1.7143,1.7138,1.7138,340300000.0
2008-08-28 00:05:00,1.71385,1.7142,1.7136,1.7139,223900000.0
2008-08-28 00:10:00,1.7139,1.7151,1.7138,1.7146,379600000.0
2008-08-28 00:15:00,1.7146,1.7146,1.7138,1.7139,349100000.0
2008-08-28 00:20:00,1.7139,1.7146,1.7139,1.71415,88800000.0
2008-08-28 00:25:00,1.7142,1.7144,1.71355,1.7143,382700000.0
2008-08-28 00:30:00,1.7143,1.7148,1.7141,1.7148,558100000.0
2008-08-28 00:35:00,1.7149,1.71495,1.7143,1.7148,269600000.0
2008-08-28 00:40:00,1.7148,1.7152,1.7147,1.7152,256200000.0
2008-08-28 00:45:00,1.7152,1.7157,1.7152,1.7154,123200000.0
2008-08-28 00:50:00,1.7154,1.7158,1.7152,1.7156,200700000.0
2008-08-28 00:55:00,1.7156,1.7157,1.7152,1.7155,155900000.0
2008-08-28 01:00:00,1.7155,1.71555,1.7147,1.71495,729400000.0
2008-08-28 01:05:00,1.71495,1.71535,1.7148,1.7152,310400000.0
2008-08-28 01:10:00,1.7153,1.71565,1.715,1.7153,486000000.0
2008-08-28 01:15:00,1.7153,1.7154,1.71505,1.7154,381399999.0
2008-08-28 01:20:00,1.7154,1.7155,1.7148,1.7154,931300000.0
2008-08-28 01:25:00,1.7154,1.7162,1.7137,1.7154,565300000.0
2008-08-28 01:30:00,1.71535,1.71575,1.7151,1.71555,1261400000.0
2008-08-28 01:35:00,1.7155,1.71555,1.7148,1.7151,762200000.0
2008-08-28 01:40:00,1.7151,1.71515,1.7149,1.7151,785400000.0
2008-08-28 01:45:00,1.7151,1.7153,1.714,1.7144,1135600000.0
2008-08-28 01:50:00,1.7144,1.71525,1.71435,1.7148,716500000.0
2008-08-28 01:55:00,1.7148,1.7153,1.7137,1.7142,2181600000.0
2008-08-28 02:00:00,1.7142,1.7146,1.7135,1.7141,1749600000.0
2008-08-28 02:05:00,1.7142,1.7151,1.71415,1.7148,1280100000.0
2008-08-28 02:10:00,1.7148,1.7164,1.7143,1.71585,1636300000.0
2008-08-28 02:15:00,1.71585,1.7166,1.7156,1.7156,2277000000.0
2008-08-28 02:20:00,1.7156,1.71605,1.7152,1.7159,1406800000.0
2008-08-28 02:25:00,1.71595,1.7161,1.7149,1.7149,1133200000.0
2008-08-28 02:30:00,1.715,1.7157,1.715,1.7153,840900000.0
2008-08-28 02:35:00,1.7153,1.7153,1.7147,1.7151,407400000.0
2008-08-28 02:40:00,1.7151,1.7152,1.7145,1.7148,335900000.0
2008-08-28 02:45:00,1.7148,1.7154,1.7146,1.7153,334800000.0
2008-08-28 02:50:00,1.7153,1.7161,1.7151,1.7152,471400000.0
2008-08-28 02:55:00,1.71505,1.71585,1.71455,1.7153,676300000.0
2008-08-28 03:00:00,1.7153,1.7156,1.71485,1.7156,595300000.0
2008-08-28 03:05:00,1.7156,1.71605,1.7153,1.7157,693500000.0
2008-08-28 03:10:00,1.7157,1.717,1.7155,1.71685,438500000.0
2008-08-28 03:15:00,1.71675,1.71675,1.7159,1.7161,1025900000.0
2008-08-28 03:20:00,1.71605,1.7162,1.7153,1.7157,681900000.0
2008-08-28 03:25:00,1.7157,1.7163,1.7153,1.71605,1121000000.0
2008-08-28 03:30:00,1.7161,1.7163,1.7103,1.7103,899600000.0
2008-08-28 03:35:00,1.7103,1.7112,1.7083,1.7092,1917200000.0
2008-08-28 03:40:00,1.7092,1.7096,1.70825,1.709,1461900000.0
2008-08-28 03:45:00,1.7089,1.70895,1.7081,1.7084,883600000.0
2008-08-28 03:50:00,1.7084,1.7085,1.7062,1.707,2376000000.0
2008-08-28 03:55:00,1.707,1.7084,1.70585,1.7083,1508100000.0
2008-08-28 04:00:00,1.7085,1.7087,1.7068,1.7076,1507000000.0
2008-08-28 04:05:00,1.7076,1.7084,1.7065,1.7074,1431600000.0
2008-08-28 04:10:00,1.7074,1.7074,1.70605,1.7063,1193400000.0
2008-08-28 04:15:00,1.7063,1.7064,1.7053,1.7058,1068500000.0
2008-08-28 04:20:00,1.7058,1.7067,1.70555,1.7062,1219600000.0
2008-08-28 04:25:00,1.7062,1.7062,1.70555,1.7056,1098100000.0
2008-08-28 04:30:00,1.70565,1.7061,1.7051,1.7059,1220900000.0
2008-08-28 04:35:00,1.7059,1.7065,1.70555,1.70565,1117000000.0
2008-08-28 04:40:00,1.70565,1.70625,1.7053,1.70565,1009400000.0
2008-08-28 04:45:00,1.70565,1.7059,1.7053,1.7055,800900000.0
2008-08-28 04:50:00,1.7055,1.706,1.7051,1.706,683900000.0
2008-08-28 04:55:00,1.7059,1.7067,1.7058,1.7059,488700000.0
2008-08-28 05:00:00,1.7059,1.70625,1.7057,1.7057,409800000.0
2008-08-28 05:05:00,1.7057,1.7064,1.7055,1.7059,551700000.0
2008-08-28 05:10:00,1.706,1.7062,1.7058,1.7061,421400000.0
2008-08-28 05:15:00,1.7061,1.7063,1.7058,1.70605,440000000.0
2008-08-28 05:20:00,1.70605,1.7063,1.7058,1.70615,655900000.0
2008-08-28 05:25:00,1.7061,1.7065,1.70585,1.7064,653200000.0
2008-08-28 05:30:00,1.70635,1.7067,1.70595,1.7063,856400000.0
2008-08-28 05:35:00,1.70635,1.70765,1.70635,1.7073,1032600000.0
2008-08-28 05:40:00,1.7073,1.7077,1.7072,1.7076,694000000.0
2008-08-28 05:45:00,1.7076,1.70885,1.70715,1.70795,2358800000.0
2008-08-28 05:50:00,1.70795,1.7083,1.7075,1.7081,1716200000.0
2008-08-28 05:55:00,1.70815,1.70815,1.7072,1.70815,1355800000.0
2008-08-28 06:00:00,1.70815,1.70825,1.70775,1.7078,1006000000.0
2008-08-28 06:05:00,1.7078,1.70825,1.7074,1.70775,653200000.0
2008-08-28 06:10:00,1.7078,1.7081,1.7073,1.7073,1344400000.0
2008-08-28 06:15:00,1.70745,1.7079,1.70685,1.70725,1835900000.0
2008-08-28 06:20:00,1.70725,1.7076,1.70595,1.707,1592700000.0
2008-08-28 06:25:00,1.707,1.7071,1.70595,1.7071,1651900000.0
2008-08-28 06:30:00,1.7071,1.7071,1.70645,1.70675,1308100000.0
2008-08-28 06:35:00,1.70675,1.7072,1.7065,1.70705,1283400000.0
2008-08-28 06:40:00,1.707,1.7073,1.7064,1.7064,1659800000.0
2008-08-28 06:45:00,1.7064,1.7071,1.706,1.7066,881600000.0
2008-08-28 06:50:00,1.7066,1.7066,1.7051,1.7058,513300000.0
2008-08-28 06:55:00,1.706,1.7062,1.7054,1.7058,490400000.0
2008-08-28 07:00:00,1.7058,1.7061,1.7044,1.7049,839100000.0
2008-08-28 07:05:00,1.7049,1.7051,1.704,1.7048,1704300000.0
2008-08-28 07:10:00,1.7048,1.7051,1.7039,1.7043,1448400000.0
2008-08-28 07:15:00,1.70425,1.7047,1.7035,1.7041,899300000.0
2008-08-28 07:20:00,1.70415,1.70475,1.7036,1.70455,1297100000.0
2008-08-28 07:25:00,1.70445,1.7052,1.70405,1.70445,919200000.0
2008-08-28 07:30:00,1.70445,1.705,1.7039,1.704,1035100000.0
2008-08-28 07:35:00,1.704,1.705,1.7039,1.7044,801900000.0
2008-08-28 07:40:00,1.7046,1.7054,1.7042,1.7043,989900000.0
2008-08-28 07:45:00,1.7043,1.705,1.7038,1.7047,1722000000.0
2008-08-28 07:50:00,1.7047,1.7054,1.7041,1.7044,1459000000.0
2008-08-28 07:55:00,1.7044,1.70535,1.7044,1.7046,601200000.0
2008-08-28 08:00:00,1.70465,1.7052,1.7041,1.7041,1432000000.0
2008-08-28 08:05:00,1.70415,1.70415,1.7025,1.70285,2346200000.0
2008-08-28 08:10:00,1.70285,1.70345,1.70185,1.70195,2976300000.0
2008-08-28 08:15:00,1.7019,1.70305,1.7016,1.70265,2502200000.0
2008-08-28 08:20:00,1.70265,1.7038,1.7025,1.7034,2107700000.0
2008-08-28 08:25:00,1.70335,1.7047,1.7028,1.7045,1943800000.0
2008-08-28 08:30:00,1.7045,1.70475,1.7041,1.70445,1221800000.0
2008-08-28 08:35:00,1.70455,1.705,1.7041,1.7049,1214900000.0
2008-08-28 08:40:00,1.705,1.7051,1.7039,1.70445,1321500000.0
2008-08-28 08:45:00,1.70445,1.705,1.70395,1.7047,1255700000.0
2008-08-28 08:50:00,1.70455,1.7058,1.7045,1.7054,1686000000.0
2008-08-28 08:55:00,1.7054,1.7058,1.70485,1.705,1295100000.0
2008-08-28 09:00:00,1.705,1.7056,1.7035,1.7037,1155500000.0
2008-08-28 09:05:00,1.7036,1.7041,1.7027,1.703,1172100000.0
2008-08-28 09:10:00,1.703,1.70365,1.7025,1.7029,1141100000.0
2008-08-28 09:15:00,1.7029,1.704,1.70255,1.7032,1425700000.0
2008-08-28 09:20:00,1.7031,1.7042,1.70295,1.7037,1267600000.0
2008-08-28 09:25:00,1.7037,1.7044,1.70345,1.7038,678000000.0
2008-08-28 09:30:00,1.7038,1.7052,1.703,1.7051,1315100000.0
2008-08-28 09:35:00,1.70515,1.7052,1.7038,1.7039,1114700000.0
2008-08-28 09:40:00,1.7038,1.7041,1.7031,1.7035,1150100000.0
2008-08-28 09:45:00,1.7036,1.7048,1.7034,1.7042,1310900000.0
2008-08-28 09:50:00,1.7042,1.7053,1.7038,1.7052,1089300000.0
2008-08-28 09:55:00,1.7053,1.7057,1.7037,1.7039,1074600000.0
2008-08-28 10:00:00,1.7039,1.70455,1.7025,1.7033,982400000.0
2008-08-28 10:05:00,1.7033,1.704,1.7028,1.7036,994300000.0
2008-08-28 10:10:00,1.7036,1.7044,1.7032,1.7041,576300000.0
2008-08-28 10:15:00,1.7042,1.7044,1.7037,1.7042,454700000.0
2008-08-28 10:20:00,1.7041,1.705,1.7038,1.7046,585000000.0
2008-08-28 10:25:00,1.7046,1.7058,1.7043,1.7054,670800000.0
2008-08-28 10:30:00,1.7054,1.7062,1.70515,1.706,505200000.0
2008-08-28 10:35:00,1.706,1.7062,1.7049,1.7052,688500000.0
2008-08-28 10:40:00,1.7051,1.7052,1.7046,1.7047,656000000.0
2008-08-28 10:45:00,1.7047,1.705,1.7039,1.7048,833600000.0
2008-08-28 10:50:00,1.7048,1.7054,1.7041,1.7041,1213700000.0
2008-08-28 10:55:00,1.7041,1.7044,1.70325,1.7036,779100000.0
2008-08-28 11:00:00,1.7035,1.7049,1.7034,1.7045,708200000.0
2008-08-28 11:05:00,1.7045,1.7051,1.70415,1.7042,614700000.0
2008-08-28 11:10:00,1.70425,1.7048,1.70275,1.7038,774000000.0
2008-08-28 11:15:00,1.7038,1.7046,1.703,1.7046,1045400000.0
2008-08-28 11:20:00,1.7046,1.7048,1.7035,1.70385,1143000000.0
2008-08-28 11:25:00,1.70385,1.7048,1.7037,1.7042,864100000.0
2008-08-28 11:30:00,1.7042,1.7044,1.7035,1.7035,805900000.0
2008-08-28 11:35:00,1.7035,1.7048,1.7033,1.7036,762900000.0
2008-08-28 11:40:00,1.70365,1.7042,1.7032,1.7034,924400000.0
2008-08-28 11:45:00,1.7034,1.7044,1.7031,1.70325,1076000000.0
2008-08-28 11:50:00,1.7033,1.7041,1.7032,1.7039,550400000.0
2008-08-28 11:55:00,1.704,1.7049,1.7038,1.7049,586900000.0
2008-08-28 12:00:00,1.7049,1.7051,1.7042,1.7047,730300000.0
2008-08-28 12:05:00,1.7047,1.7049,1.7042,1.7045,570000000.0
2008-08-28 12:10:00,1.7046,1.7046,1.70365,1.7044,589300000.0
2008-08-28 12:15:00,1.7044,1.7049,1.7041,1.7045,838100000.0
2008-08-28 12:20:00,1.7044,1.7054,1.7044,1.705,762900000.0
2008-08-28 12:25:00,1.705,1.7054,1.7047,1.7048,630400000.0
2008-08-28 12:30:00,1.7048,1.7051,1.7045,1.7047,561800000.0
2008-08-28 12:35:00,1.7047,1.7049,1.7043,1.7048,387400000.0
2008-08-28 12:40:00,1.7048,1.7054,1.7047,1.7053,468100000.0
2008-08-28 12:45:00,1.7052,1.7053,1.7048,1.7048,794600000.0
2008-08-28 12:50:00,1.7048,1.7051,1.7041,1.7041,678300000.0
2008-08-28 12:55:00,1.7041,1.7046,1.7035,1.7046,912500000.0
2008-08-28 13:00:00,1.7046,1.7056,1.70415,1.7051,858800000.0
2008-08-28 13:05:00,1.7051,1.70555,1.7044,1.7048,756600000.0
2008-08-28 13:10:00,1.7048,1.7055,1.7046,1.7054,494800000.0
2008-08-28 13:15:00,1.70545,1.7056,1.7041,1.7042,616700000.0
2008-08-28 13:20:00,1.7042,1.7048,1.7038,1.7039,272000000.0
2008-08-28 13:25:00,1.7039,1.7041,1.7033,1.7034,708200000.0
2008-08-28 13:30:00,1.7033,1.70435,1.703,1.70435,429300000.0
2008-08-28 13:35:00,1.7044,1.7046,1.7032,1.7034,570000000.0
2008-08-28 13:40:00,1.7035,1.7042,1.703,1.7037,931500000.0
2008-08-28 13:45:00,1.7037,1.70455,1.7035,1.7044,842800000.0
2008-08-28 13:50:00,1.7044,1.7049,1.7038,1.7042,1048400000.0
2008-08-28 13:55:00,1.7042,1.7047,1.7039,1.7044,835200000.0
2008-08-28 14:00:00,1.7044,1.7052,1.704,1.7043,839000000.0
2008-08-28 14:05:00,1.7043,1.7048,1.7041,1.7044,704400000.0
2008-08-28 14:10:00,1.7044,1.7051,1.7041,1.7045,625600000.0
2008-08-28 14:15:00,1.7045,1.7047,1.7036,1.7041,739000000.0
2008-08-28 14:20:00,1.7042,1.7043,1.7029,1.7035,1150300000.0
2008-08-28 14:25:00,1.7035,1.7041,1.702,1.7023,1320500000.0
2008-08-28 14:30:00,1.70225,1.7063,1.69935,1.70555,1886699999.0
2008-08-28 14:35:00,1.70545,1.7059,1.7045,1.7047,1882500000.0
2008-08-28 14:40:00,1.7047,1.7057,1.7041,1.7056,1442700000.0
2008-08-28 14:45:00,1.7057,1.7058,1.70465,1.7048,1162100000.0
2008-08-28 14:50:00,1.7048,1.7057,1.7045,1.70505,1907100000.0
2008-08-28 14:55:00,1.70505,1.7065,1.7049,1.7059,2131700000.0
2008-08-28 15:00:00,1.70595,1.7062,1.705,1.70515,2619500000.0
2008-08-28 15:05:00,1.70515,1.70565,1.7034,1.70365,3126099998.0
2008-08-28 15:10:00,1.7037,1.70405,1.70205,1.7022,2912800000.0
2008-08-28 15:15:00,1.7023,1.7038,1.7022,1.70365,2078100000.0
2008-08-28 15:20:00,1.7036,1.7048,1.70325,1.7042,2167000000.0
2008-08-28 15:25:00,1.7042,1.7045,1.70305,1.7035,1561000000.0
2008-08-28 15:30:00,1.7033,1.7039,1.7023,1.7031,2650200000.0
2008-08-28 15:35:00,1.7031,1.70355,1.70235,1.7027,1978800000.0
2008-08-28 15:40:00,1.7027,1.7034,1.70235,1.703,2685600000.0
2008-08-28 15:45:00,1.703,1.7039,1.70275,1.7033,2097900000.0
2008-08-28 15:50:00,1.7033,1.70365,1.70265,1.7035,1494100000.0
2008-08-28 15:55:00,1.7036,1.70455,1.70315,1.7043,2031000000.0
2008-08-28 16:00:00,1.7043,1.70565,1.70395,1.7053,1229800000.0
2008-08-28 16:05:00,1.70525,1.70575,1.70455,1.70525,1430300001.0
2008-08-28 16:10:00,1.70525,1.7054,1.70455,1.70505,1088300000.0
2008-08-28 16:15:00,1.70505,1.7071,1.7047,1.70675,2183100000.0
2008-08-28 16:20:00,1.70685,1.7078,1.7062,1.70655,1604100000.0
2008-08-28 16:25:00,1.7068,1.70685,1.70525,1.7061,1954500000.0
2008-08-28 16:30:00,1.7061,1.7064,1.70405,1.7051,1555200000.0
2008-08-28 16:35:00,1.705,1.70525,1.70395,1.70415,1588200000.0
2008-08-28 16:40:00,1.7042,1.70435,1.7027,1.7029,1907800000.0
2008-08-28 16:45:00,1.7029,1.7042,1.7027,1.7042,1578100000.0
2008-08-28 16:50:00,1.7042,1.7048,1.70355,1.70455,2310300000.0
2008-08-28 16:55:00,1.7046,1.7046,1.70065,1.7013,2776100000.0
2008-08-28 17:00:00,1.7013,1.7016,1.6996,1.7009,1550200000.0
2008-08-28 17:05:00,1.7009,1.7016,1.70045,1.7011,2245400000.0
2008-08-28 17:10:00,1.7011,1.7014,1.70065,1.7013,1672100000.0
2008-08-28 17:15:00,1.7013,1.7024,1.7012,1.7021,1764600000.0
2008-08-28 17:20:00,1.7019,1.7027,1.701,1.7013,2313300000.0
2008-08-28 17:25:00,1.7013,1.7016,1.7003,1.70075,2272600000.0
2008-08-28 17:30:00,1.70075,1.70115,1.6995,1.7009,2489400000.0
2008-08-28 17:35:00,1.7009,1.70215,1.7005,1.7015,2965200000.0
2008-08-28 17:40:00,1.7015,1.7021,1.70045,1.701,1937600000.0
2008-08-28 17:45:00,1.7009,1.70145,1.70015,1.70105,1588600000.0
2008-08-28 17:50:00,1.701,1.7042,1.70055,1.7027,1298400000.0
2008-08-28 17:55:00,1.7027,1.7042,1.70255,1.704,2542100000.0
2008-08-28 18:00:00,1.704,1.70485,1.703,1.7048,1827400000.0
2008-08-28 18:05:00,1.7049,1.7054,1.7043,1.70505,1695800000.0
2008-08-28 18:10:00,1.70505,1.706,1.70485,1.706,1172700000.0
2008-08-28 18:15:00,1.706,1.70695,1.70505,1.7058,819700000.0
2008-08-28 18:20:00,1.70575,1.70595,1.70505,1.7056,585300000.0
2008-08-28 18:25:00,1.7056,1.7061,1.7051,1.7053,856300000.0
2008-08-28 18:30:00,1.7054,1.70605,1.70445,1.7049,1236500000.0
2008-08-28 18:35:00,1.7048,1.7057,1.70415,1.70485,1221600000.0
2008-08-28 18:40:00,1.7049,1.70565,1.70445,1.7051,767600000.0
2008-08-28 18:45:00,1.70505,1.70625,1.7047,1.70495,407100000.0
2008-08-28 18:50:00,1.70495,1.70565,1.70455,1.7054,456000000.0
2008-08-28 18:55:00,1.7054,1.7067,1.7054,1.70605,517000000.0
2008-08-28 19:00:00,1.7061,1.7068,1.70545,1.70575,1004400000.0
2008-08-28 19:05:00,1.7058,1.7064,1.7047,1.7049,1056700000.0
2008-08-28 19:10:00,1.7049,1.7058,1.7046,1.7052,1034400000.0
2008-08-28 19:15:00,1.7054,1.707,1.70475,1.7061,808100000.0
2008-08-28 19:20:00,1.7061,1.7067,1.70555,1.7062,1479500000.0
2008-08-28 19:25:00,1.7062,1.7063,1.70515,1.70565,728200000.0
2008-08-28 19:30:00,1.70565,1.7058,1.7054,1.7054,207600000.0
2008-08-28 19:35:00,1.7054,1.70585,1.7045,1.70475,563400000.0
2008-08-28 19:40:00,1.70475,1.70505,1.7032,1.7037,791000000.0
2008-08-28 19:45:00,1.7037,1.704,1.70325,1.70365,1067500000.0
2008-08-28 19:50:00,1.7036,1.7039,1.7033,1.7034,242700000.0
2008-08-28 19:55:00,1.7034,1.7038,1.7028,1.70305,311700000.0
2008-08-28 20:00:00,1.70305,1.70415,1.7028,1.70405,612100000.0
2008-08-28 20:05:00,1.704,1.7049,1.7031,1.7048,625000000.0
2008-08-28 20:10:00,1.7047,1.7053,1.7039,1.705,473100000.0
2008-08-28 20:15:00,1.7051,1.706,1.705,1.7057,406900000.0
2008-08-28 20:20:00,1.7057,1.7071,1.70545,1.70695,647700000.0
2008-08-28 20:25:00,1.70695,1.70805,1.7061,1.7071,1105000000.0
2008-08-28 20:30:00,1.7072,1.7072,1.7061,1.70675,608500000.0
2008-08-28 20:35:00,1.7066,1.7073,1.7064,1.70695,422400000.0
2008-08-28 20:40:00,1.707,1.70715,1.7059,1.7063,626400000.0
2008-08-28 20:45:00,1.7063,1.7067,1.706,1.70615,295900000.0
2008-08-28 20:50:00,1.70615,1.7065,1.70615,1.7064,271300000.0
2008-08-28 20:55:00,1.7065,1.7069,1.7058,1.7063,316800000.0
2008-08-28 21:00:00,1.7063,1.7069,1.7063,1.7067,214900000.0
2008-08-28 21:05:00,1.7067,1.7068,1.7055,1.7064,235900000.0
2008-08-28 21:10:00,1.70635,1.7064,1.7053,1.7053,200700000.0
2008-08-28 21:15:00,1.7053,1.70715,1.70475,1.7069,936900000.0
2008-08-28 21:20:00,1.7069,1.7072,1.7048,1.7054,450800000.0
2008-08-28 21:25:00,1.7054,1.70725,1.70525,1.70705,597500000.0
2008-08-28 21:30:00,1.707,1.7083,1.7067,1.70805,428800000.0
2008-08-28 21:35:00,1.70805,1.7082,1.70735,1.7079,1049500000.0
2008-08-28 21:40:00,1.70795,1.70795,1.7069,1.7075,410900000.0
2008-08-28 21:45:00,1.7075,1.70775,1.7064,1.70655,331500000.0
2008-08-28 21:50:00,1.70645,1.70645,1.7058,1.706,126800000.0
2008-08-28 21:55:00,1.7061,1.70625,1.705,1.70595,422100000.0
2008-08-28 22:00:00,1.70595,1.7067,1.70485,1.7052,1001799998.0
2008-08-28 22:05:00,1.7052,1.70665,1.7052,1.7055,617000000.0
2008-08-28 22:10:00,1.7055,1.706,1.70535,1.7054,628000000.0
2008-08-28 22:15:00,1.7055,1.70605,1.70535,1.7059,161100000.0
2008-08-28 22:20:00,1.7059,1.7063,1.7057,1.70605,212500000.0
2008-08-28 22:25:00,1.70625,1.70625,1.7056,1.7057,132500000.0
2008-08-28 22:30:00,1.7058,1.7065,1.7056,1.7062,163200000.0
2008-08-28 22:35:00,1.7062,1.7065,1.706,1.7062,202500000.0
2008-08-28 22:40:00,1.7062,1.7071,1.7061,1.70705,411800000.0
2008-08-28 22:45:00,1.7071,1.7073,1.70595,1.7066,480800000.0
2008-08-28 22:50:00,1.7066,1.70705,1.7049,1.705,634100000.0
2008-08-28 22:55:00,1.705,1.7053,1.70465,1.7047,681600000.0
2008-08-28 23:00:00,1.70475,1.70525,1.70465,1.7048,396200003.0
2008-08-28 23:05:00,1.7048,1.7048,1.7048,1.7048,217000000.0
2008-08-28 23:10:00,1.7048,1.705,1.70395,1.70465,402200000.0
2008-08-28 23:15:00,1.7047,1.7049,1.70435,1.7049,319100000.0
2008-08-28 23:20:00,1.7049,1.7049,1.70325,1.7044,111400000.0
2008-08-28 23:25:00,1.7044,1.7044,1.7044,1.7044,17000000.0
2008-08-28 23:30:00,1.7044,1.7049,1.70255,1.7027,846400006.0
2008-08-28 23:35:00,1.7029,1.70325,1.70255,1.7028,524900000.0
2008-08-28 23:40:00,1.7028,1.7028,1.70245,1.7027,405800000.0
2008-08-28 23:45:00,1.7027,1.7035,1.70265,1.7035,776899994.0
2008-08-28 23:50:00,1.7035,1.70415,1.7035,1.70415,227000000.0
2008-08-28 23:55:00,1.70415,1.7049,1.70385,1.7046,852499999.0
2008-08-29 00:00:00,1.7047,1.7048,1.704,1.70465,625000000.0
2008-08-29 00:05:00,1.70465,1.7048,1.7046,1.7048,540600000.0
2008-08-29 00:10:00,1.7048,1.7052,1.70425,1.705,1210500001.0
2008-08-29 00:15:00,1.705,1.7054,1.7045,1.7052,2149699997.0
2008-08-29 00:20:00,1.7052,1.7058,1.70435,1.7051,2086899979.0
2008-08-29 00:25:00,1.70515,1.70515,1.7045,1.70485,403400000.0
2008-08-29 00:30:00,1.7049,1.7055,1.7044,1.705,1262500000.0
2008-08-29 00:35:00,1.705,1.7051,1.705,1.70505,2961400096.0
2008-08-29 00:40:00,1.7051,1.7051,1.7033,1.70365,867500015.0
2008-08-29 00:45:00,1.7037,1.70375,1.70235,1.703,1228200000.0
2008-08-29 00:50:00,1.703,1.7033,1.70245,1.70285,1093200000.0
2008-08-29 00:55:00,1.703,1.7036,1.703,1.7032,479400000.0
2008-08-29 01:00:00,1.7032,1.7038,1.7032,1.7033,429200000.0
2008-08-29 01:05:00,1.7033,1.704,1.70275,1.7035,642500000.0
2008-08-29 01:10:00,1.70355,1.70625,1.70355,1.7052,840900000.0
2008-08-29 01:15:00,1.7052,1.7055,1.7046,1.70485,754700000.0
2008-08-29 01:20:00,1.70495,1.70545,1.7043,1.70475,901300000.0
2008-08-29 01:25:00,1.70485,1.70505,1.7044,1.7045,810500000.0
2008-08-29 01:30:00,1.7045,1.7049,1.704,1.7042,211000000.0
2008-08-29 01:35:00,1.7042,1.70495,1.704,1.7046,280000000.0
2008-08-29 01:40:00,1.7046,1.7053,1.70415,1.70505,851400000.0
2008-08-29 01:45:00,1.705,1.7057,1.7045,1.705,1237500000.0
2008-08-29 01:50:00,1.705,1.7054,1.7044,1.7047,593700000.0
2008-08-29 01:55:00,1.7047,1.7047,1.704,1.7041,554000000.0
2008-08-29 02:00:00,1.7041,1.7041,1.7025,1.7025,771800000.0
2008-08-29 02:05:00,1.7025,1.7035,1.7025,1.703,566500000.0
2008-08-29 02:10:00,1.703,1.7032,1.7025,1.7027,553400000.0
2008-08-29 02:15:00,1.7027,1.7029,1.70245,1.7026,351100000.0
2008-08-29 02:20:00,1.7025,1.7038,1.7025,1.7031,832500000.0
2008-08-29 02:25:00,1.7031,1.7033,1.7027,1.7032,356300000.0
2008-08-29 02:30:00,1.7032,1.70335,1.70205,1.70295,615800000.0
2008-08-29 02:35:00,1.70295,1.70355,1.70245,1.70345,681600000.0
2008-08-29 02:40:00,1.7035,1.70355,1.7023,1.7033,1724900000.0
2008-08-29 02:45:00,1.7033,1.7051,1.703,1.7041,1451400000.0
2008-08-29 02:50:00,1.7041,1.7047,1.7026,1.7026,1372600000.0
2008-08-29 02:55:00,1.7027,1.7035,1.70245,1.7028,826900000.0
2008-08-29 03:00:00,1.7028,1.7032,1.70175,1.7031,1633900000.0
2008-08-29 03:05:00,1.7031,1.70365,1.7016,1.7024,791400000.0
2008-08-29 03:10:00,1.7024,1.703,1.7021,1.703,481900000.0
2008-08-29 03:15:00,1.7031,1.7032,1.7024,1.7029,448300000.0
2008-08-29 03:20:00,1.703,1.70345,1.70235,1.70285,1541500000.0
2008-08-29 03:25:00,1.7029,1.7044,1.70275,1.70325,1785700000.0
2008-08-29 03:30:00,1.7033,1.7044,1.7032,1.7043,1115100000.0
2008-08-29 03:35:00,1.7043,1.705,1.7038,1.70435,642600000.0
2008-08-29 03:40:00,1.7045,1.70475,1.7039,1.7044,1315500000.0
2008-08-29 03:45:00,1.70445,1.7048,1.7037,1.70415,1822600000.0
2008-08-29 03:50:00,1.70415,1.7046,1.704,1.7042,1516200000.0
2008-08-29 03:55:00,1.7042,1.70435,1.7026,1.70415,1871800000.0
2008-08-29 04:00:00,1.70425,1.7051,1.70355,1.705,1195000000.0
2008-08-29 04:05:00,1.705,1.7056,1.7048,1.7054,1283400000.0
2008-08-29 04:10:00,1.70545,1.706,1.7049,1.70555,1528500000.0
2008-08-29 04:15:00,1.7056,1.7061,1.70445,1.7048,917000000.0
2008-08-29 04:20:00,1.7048,1.70515,1.7043,1.70445,1325300000.0
2008-08-29 04:25:00,1.70445,1.7048,1.7044,1.70475,623300000.0
2008-08-29 04:30:00,1.70475,1.70565,1.70465,1.7055,1043500000.0
2008-08-29 04:35:00,1.70555,1.7059,1.705,1.7058,612600000.0
2008-08-29 04:40:00,1.7058,1.706,1.7053,1.70565,1207600000.0
2008-08-29 04:45:00,1.70565,1.7058,1.70465,1.7047,1055700000.0
2008-08-29 04:50:00,1.7047,1.7053,1.7045,1.7047,793400000.0
2008-08-29 04:55:00,1.70475,1.7053,1.70475,1.7053,412400000.0
2008-08-29 05:00:00,1.7053,1.7053,1.7049,1.7049,361300000.0
2008-08-29 05:05:00,1.7049,1.706,1.7049,1.7057,825400000.0
2008-08-29 05:10:00,1.7057,1.7061,1.7054,1.7059,530700000.0
2008-08-29 05:15:00,1.7059,1.706,1.7057,1.7059,180900000.0
2008-08-29 05:20:00,1.70595,1.7061,1.70535,1.70555,318100000.0
2008-08-29 05:25:00,1.70555,1.706,1.7052,1.7059,697100000.0
2008-08-29 05:30:00,1.7059,1.7065,1.7057,1.7063,480600000.0
2008-08-29 05:35:00,1.7063,1.7063,1.7053,1.7057,393000000.0
2008-08-29 05:40:00,1.70575,1.7062,1.7055,1.7058,433300000.0
2008-08-29 05:45:00,1.7058,1.7074,1.7058,1.7063,964300000.0
2008-08-29 05:50:00,1.7063,1.7065,1.7059,1.7059,437100000.0
2008-08-29 05:55:00,1.70585,1.70625,1.7054,1.7056,830000000.0
2008-08-29 06:00:00,1.70565,1.7063,1.7055,1.7063,430500000.0
2008-08-29 06:05:00,1.7063,1.7065,1.7055,1.70595,921700000.0
2008-08-29 06:10:00,1.70605,1.707,1.706,1.707,1586300000.0
2008-08-29 06:15:00,1.707,1.7071,1.70635,1.7068,1246200000.0
2008-08-29 06:20:00,1.7068,1.7069,1.70515,1.7052,1207700000.0
2008-08-29 06:25:00,1.7051,1.7057,1.70485,1.7055,1276900000.0
2008-08-29 06:30:00,1.70555,1.706,1.70505,1.70575,853500000.0
2008-08-29 06:35:00,1.70575,1.7061,1.7056,1.7056,637900000.0
2008-08-29 06:40:00,1.7057,1.7059,1.7045,1.7047,1099500000.0
2008-08-29 06:45:00,1.7047,1.7052,1.7043,1.7047,1460900000.0
2008-08-29 06:50:00,1.7047,1.7049,1.7045,1.7047,156500000.0
2008-08-29 06:55:00,1.7047,1.7048,1.70385,1.70435,349200000.0
2008-08-29 07:00:00,1.70435,1.70455,1.70375,1.70415,1374400000.0
2008-08-29 07:05:00,1.70415,1.7043,1.7035,1.70375,991100000.0
2008-08-29 07:10:00,1.70375,1.7042,1.70365,1.7041,828900000.0
2008-08-29 07:15:00,1.7041,1.7046,1.7038,1.7043,885700000.0
2008-08-29 07:20:00,1.7044,1.7049,1.7041,1.7049,595700000.0
2008-08-29 07:25:00,1.7049,1.7051,1.70445,1.7046,380100000.0
2008-08-29 07:30:00,1.7046,1.7048,1.7041,1.7045,595000000.0
2008-08-29 07:35:00,1.7046,1.7053,1.70435,1.70515,467200000.0
2008-08-29 07:40:00,1.7052,1.70595,1.70495,1.7052,1424000000.0
2008-08-29 07:45:00,1.70525,1.70555,1.70495,1.7054,1016200000.0
2008-08-29 07:50:00,1.7055,1.707,1.7054,1.7068,1482800000.0
2008-08-29 07:55:00,1.7068,1.7075,1.7066,1.70715,1852800000.0
2008-08-29 08:00:00,1.70715,1.7074,1.70595,1.7063,2377600000.0
2008-08-29 08:05:00,1.70625,1.7087,1.7061,1.70775,2584700000.0
2008-08-29 08:10:00,1.70775,1.7095,1.70735,1.709,2665700000.0
2008-08-29 08:15:00,1.709,1.7095,1.70835,1.709,2611700000.0
2008-08-29 08:20:00,1.709,1.70965,1.70865,1.70935,1612000000.0
2008-08-29 08:25:00,1.70935,1.7108,1.70925,1.70985,1920700000.0
2008-08-29 08:30:00,1.70985,1.7107,1.7093,1.7093,2113900000.0
2008-08-29 08:35:00,1.7094,1.7098,1.7085,1.709,1822200000.0
2008-08-29 08:40:00,1.7088,1.7111,1.70835,1.71055,1417900000.0
2008-08-29 08:45:00,1.71055,1.71055,1.70825,1.70825,2034900000.0
2008-08-29 08:50:00,1.7083,1.7103,1.70815,1.7099,1952100000.0
2008-08-29 08:55:00,1.71,1.7113,1.70925,1.7105,2460900000.0
2008-08-29 09:00:00,1.71045,1.7109,1.70985,1.7103,2338800000.0
2008-08-29 09:05:00,1.71025,1.7105,1.70905,1.70945,1552600000.0
2008-08-29 09:10:00,1.7096,1.7096,1.70825,1.7086,1224000000.0
2008-08-29 09:15:00,1.7086,1.7094,1.7084,1.70885,1212100000.0
2008-08-29 09:20:00,1.70885,1.709,1.70775,1.70805,1636300000.0
2008-08-29 09:25:00,1.70805,1.7089,1.70775,1.7084,1525100000.0
2008-08-29 09:30:00,1.7084,1.7088,1.70695,1.707,1006800000.0
2008-08-29 09:35:00,1.707,1.70745,1.7068,1.7073,948100000.0
2008-08-29 09:40:00,1.70725,1.7088,1.7071,1.708,1916300000.0
2008-08-29 09:45:00,1.70805,1.7084,1.7075,1.70785,1806000000.0
2008-08-29 09:50:00,1.7079,1.7084,1.707,1.7072,2090300000.0
2008-08-29 09:55:00,1.7072,1.7072,1.70475,1.70505,2237800000.0
2008-08-29 10:00:00,1.70505,1.7059,1.7047,1.7056,1886100000.0
2008-08-29 10:05:00,1.7057,1.7062,1.70515,1.7055,2372700000.0
2008-08-29 10:10:00,1.7055,1.7061,1.70435,1.705,2501500000.0
2008-08-29 10:15:00,1.705,1.7058,1.7047,1.7049,2195700000.0
2008-08-29 10:20:00,1.705,1.7051,1.7041,1.7047,2143000000.0
2008-08-29 10:25:00,1.7047,1.70595,1.70435,1.7056,2099200000.0
2008-08-29 10:30:00,1.7056,1.7061,1.70535,1.7057,2602100000.0
2008-08-29 10:35:00,1.70565,1.7063,1.70535,1.7058,1779700000.0
2008-08-29 10:40:00,1.7058,1.70655,1.7056,1.7059,1569100000.0
2008-08-29 10:45:00,1.70585,1.70595,1.70445,1.705,1897700000.0
2008-08-29 10:50:00,1.70495,1.7054,1.7048,1.7052,1863800000.0
2008-08-29 10:55:00,1.70515,1.70575,1.7037,1.7037,1914500000.0
2008-08-29 11:00:00,1.7037,1.7037,1.7018,1.7028,2814500000.0
2008-08-29 11:05:00,1.70275,1.7043,1.70275,1.70415,2353400000.0
2008-08-29 11:10:00,1.70415,1.705,1.7036,1.70485,2017000000.0
2008-08-29 11:15:00,1.7047,1.705,1.7038,1.704,1382600000.0
2008-08-29 11:20:00,1.704,1.7042,1.7028,1.7036,935000000.0
2008-08-29 11:25:00,1.7036,1.70525,1.70315,1.7049,2020100000.0
2008-08-29 11:30:00,1.7049,1.7056,1.7039,1.7042,2088499999.0
2008-08-29 11:35:00,1.7042,1.70535,1.70385,1.70495,1736000000.0
2008-08-29 11:40:00,1.7048,1.70525,1.7045,1.7051,1444800000.0
2008-08-29 11:45:00,1.7051,1.7056,1.7047,1.7049,1073500000.0
2008-08-29 11:50:00,1.705,1.7053,1.7043,1.7046,988300000.0
2008-08-29 11:55:00,1.7046,1.7062,1.70415,1.706,1578100000.0
2008-08-29 12:00:00,1.70605,1.70625,1.7055,1.7057,1362100000.0
2008-08-29 12:05:00,1.7056,1.70615,1.705,1.7059,1841600000.0
2008-08-29 12:10:00,1.7059,1.70605,1.7053,1.7053,1382700000.0
2008-08-29 12:15:00,1.70535,1.7057,1.7049,1.70545,751100000.0
2008-08-29 12:20:00,1.70545,1.7062,1.7053,1.7055,845700000.0
2008-08-29 12:25:00,1.7056,1.7067,1.7055,1.7067,217400000.0
2008-08-29 12:30:00,1.7065,1.708,1.7063,1.7071,918900000.0
2008-08-29 12:35:00,1.7071,1.7074,1.7064,1.7065,1005400000.0
2008-08-29 12:40:00,1.7065,1.70735,1.7065,1.707,1366000000.0
2008-08-29 12:45:00,1.707,1.7071,1.70615,1.7064,1713400000.0
2008-08-29 12:50:00,1.7064,1.7068,1.7058,1.7066,1939600000.0
2008-08-29 12:55:00,1.7066,1.70675,1.7062,1.7063,1106900000.0
2008-08-29 13:00:00,1.7063,1.70655,1.7052,1.70585,1972800000.0
2008-08-29 13:05:00,1.70595,1.7062,1.7051,1.70555,1621000000.0
2008-08-29 13:10:00,1.7056,1.7059,1.7048,1.7054,2028200000.0
2008-08-29 13:15:00,1.7054,1.70605,1.7047,1.70605,1315700000.0
2008-08-29 13:20:00,1.7061,1.7076,1.7057,1.70735,1641600000.0
2008-08-29 13:25:00,1.70735,1.70755,1.706,1.7065,1925900000.0
2008-08-29 13:30:00,1.7066,1.707,1.7055,1.70585,2288100001.0
2008-08-29 13:35:00,1.7059,1.7071,1.70575,1.70685,2208500000.0
2008-08-29 13:40:00,1.7067,1.70695,1.7063,1.7066,890600000.0
2008-08-29 13:45:00,1.7066,1.7072,1.7064,1.707,726700000.0
2008-08-29 13:50:00,1.7069,1.7077,1.7064,1.7071,408800000.0
2008-08-29 13:55:00,1.7071,1.7083,1.7071,1.7083,987700000.0
2008-08-29 14:00:00,1.7083,1.7086,1.70625,1.70655,1478800000.0
2008-08-29 14:05:00,1.7065,1.7073,1.7061,1.7072,2002800000.0
2008-08-29 14:10:00,1.7074,1.7074,1.7063,1.7066,2269400001.0
2008-08-29 14:15:00,1.70675,1.7074,1.70655,1.7071,1623000000.0
2008-08-29 14:20:00,1.7071,1.7087,1.7069,1.70725,1440700000.0
2008-08-29 14:25:00,1.70725,1.70845,1.7067,1.7069,861800000.0
2008-08-29 14:30:00,1.70705,1.7091,1.70625,1.7072,1292400001.0
2008-08-29 14:35:00,1.7072,1.70775,1.7063,1.7069,1116700000.0
2008-08-29 14:40:00,1.7069,1.7077,1.7064,1.7066,777900000.0
2008-08-29 14:45:00,1.70665,1.7074,1.70645,1.707,1083400000.0
2008-08-29 14:50:00,1.707,1.7072,1.7066,1.707,1024100000.0
2008-08-29 14:55:00,1.7069,1.708,1.7069,1.7075,1416199999.0
2008-08-29 15:00:00,1.7075,1.7082,1.7072,1.70805,1374100000.0
2008-08-29 15:05:00,1.7082,1.709,1.7079,1.7084,1275800000.0
2008-08-29 15:10:00,1.7085,1.7093,1.7079,1.7087,1786400000.0
2008-08-29 15:15:00,1.7086,1.7095,1.7086,1.7094,1220500000.0
2008-08-29 15:20:00,1.7094,1.7099,1.70905,1.70985,868000000.0
2008-08-29 15:25:00,1.7101,1.711,1.7095,1.71075,1335300000.0
2008-08-29 15:30:00,1.71075,1.7121,1.7105,1.71165,1615700000.0
2008-08-29 15:35:00,1.71165,1.71185,1.7108,1.7112,1379700000.0
2008-08-29 15:40:00,1.7113,1.71145,1.71035,1.7107,1387400000.0
2008-08-29 15:45:00,1.7107,1.71165,1.7098,1.7102,1737500000.0
2008-08-29 15:50:00,1.7102,1.71105,1.70835,1.7093,1791700000.0
2008-08-29 15:55:00,1.7092,1.71025,1.70855,1.7099,1654800000.0
2008-08-29 16:00:00,1.7099,1.7108,1.7087,1.7091,1627799999.0
2008-08-29 16:05:00,1.7091,1.7102,1.70895,1.70975,1497800000.0
2008-08-29 16:10:00,1.70975,1.7114,1.7095,1.7109,1515300000.0
2008-08-29 16:15:00,1.7109,1.7115,1.7104,1.7111,1076300000.0
2008-08-29 16:20:00,1.7111,1.7137,1.711,1.7131,1551500001.0
2008-08-29 16:25:00,1.7131,1.7135,1.71195,1.71215,1504400000.0
2008-08-29 16:30:00,1.71215,1.7125,1.7108,1.7115,1155800000.0
2008-08-29 16:35:00,1.7115,1.7134,1.7115,1.7131,1199400000.0
2008-08-29 16:40:00,1.7131,1.7135,1.7123,1.7129,1477400000.0
2008-08-29 16:45:00,1.7129,1.7147,1.7126,1.7141,1181400000.0
2008-08-29 16:50:00,1.7141,1.7142,1.71195,1.7127,1484200000.0
2008-08-29 16:55:00,1.71265,1.713,1.70915,1.70915,1550900000.0
2008-08-29 17:00:00,1.70915,1.7102,1.7086,1.70895,1318300000.0
2008-08-29 17:05:00,1.709,1.70925,1.7074,1.7087,1326600000.0
2008-08-29 17:10:00,1.7088,1.7095,1.7079,1.7081,1635900000.0
2008-08-29 17:15:00,1.70815,1.7091,1.70755,1.7083,1575500000.0
2008-08-29 17:20:00,1.7083,1.7098,1.7077,1.7084,1597500000.0
2008-08-29 17:25:00,1.7083,1.7089,1.70735,1.7087,981000000.0
2008-08-29 17:30:00,1.7088,1.7094,1.7075,1.7081,1053100000.0
2008-08-29 17:35:00,1.7081,1.70985,1.7077,1.70925,1129800000.0
2008-08-29 17:40:00,1.70935,1.7122,1.7088,1.7119,1315300000.0
2008-08-29 17:45:00,1.712,1.7126,1.7116,1.7126,1185100000.0
2008-08-29 17:50:00,1.7126,1.71375,1.71215,1.7137,793800000.0
2008-08-29 17:55:00,1.71365,1.7142,1.7125,1.7132,1058400000.0
2008-08-29 18:00:00,1.71325,1.7133,1.712,1.7128,992100000.0
2008-08-29 18:05:00,1.7126,1.7133,1.7124,1.713,354600000.0
2008-08-29 18:10:00,1.713,1.7131,1.71195,1.7127,344100000.0
2008-08-29 18:15:00,1.7128,1.7131,1.7121,1.7128,495500000.0
2008-08-29 18:20:00,1.7128,1.7137,1.71245,1.7132,838400000.0
2008-08-29 18:25:00,1.7133,1.7133,1.7116,1.712,749600000.0
2008-08-29 18:30:00,1.712,1.71235,1.7105,1.7108,882000000.0
2008-08-29 18:35:00,1.7107,1.7112,1.7102,1.7103,308900000.0
2008-08-29 18:40:00,1.7103,1.71085,1.7093,1.7098,831500000.0
2008-08-29 18:45:00,1.7099,1.7099,1.70865,1.7092,661900000.0
2008-08-29 18:50:00,1.70925,1.70955,1.7085,1.7089,507600000.0
2008-08-29 18:55:00,1.7089,1.7095,1.7081,1.7081,776700000.0
2008-08-29 19:00:00,1.7081,1.7092,1.70805,1.7088,610200000.0
2008-08-29 19:05:00,1.7088,1.7095,1.7087,1.7091,206800000.0
2008-08-29 19:10:00,1.709,1.71025,1.7089,1.7099,287900000.0
2008-08-29 19:15:00,1.7099,1.71,1.7089,1.7091,201000000.0
2008-08-29 19:20:00,1.7091,1.7091,1.7081,1.7086,229700000.0
2008-08-29 19:25:00,1.7086,1.709,1.7084,1.7089,145500000.0
2008-08-29 19:30:00,1.7089,1.7094,1.7084,1.7094,308500000.0
2008-08-29 19:35:00,1.70935,1.7102,1.709,1.7097,148000000.0
2008-08-29 19:40:00,1.7097,1.70975,1.7088,1.70935,118300000.0
2008-08-29 19:45:00,1.70935,1.7096,1.70915,1.70925,122800000.0
2008-08-29 19:50:00,1.70915,1.70915,1.70885,1.70915,44700000.0
2008-08-29 19:55:00,1.7091,1.71,1.7091,1.7095,84300000.0
2008-08-29 20:00:00,1.7098,1.7098,1.7093,1.7093,102300000.0
2008-08-29 20:05:00,1.7092,1.7096,1.7091,1.7095,30800000.0
2008-08-29 20:10:00,1.7095,1.7096,1.7091,1.7095,58400000.0
2008-08-29 20:15:00,1.7095,1.7098,1.7093,1.7095,90800000.0
2008-08-29 20:20:00,1.7094,1.7106,1.7088,1.7092,115700000.0
2008-08-29 20:25:00,1.7092,1.71035,1.7087,1.7095,434500000.0
2008-08-29 20:30:00,1.7095,1.7104,1.7094,1.7103,237800000.0
2008-08-29 20:35:00,1.7104,1.7104,1.7098,1.7099,64199999.0
2008-08-29 20:40:00,1.7097,1.7101,1.709,1.70915,108200000.0
2008-08-29 20:45:00,1.7091,1.70925,1.70855,1.70875,141900000.0
2008-08-29 20:50:00,1.7088,1.709,1.7084,1.7085,49100000.0
2008-08-29 20:55:00,1.7085,1.70935,1.7085,1.7093,31800000.0
2008-08-29 21:00:00,1.7093,1.7093,1.7087,1.7088,115200000.0
2008-08-29 21:05:00,1.70885,1.7089,1.7087,1.7087,19300000.0
2008-08-29 21:10:00,1.70855,1.709,1.7071,1.70745,89200000.0
2008-08-29 21:15:00,1.7076,1.708,1.7071,1.708,112000000.0
2008-08-29 21:20:00,1.7078,1.7086,1.7077,1.7083,149900000.0
2008-08-29 21:25:00,1.7083,1.7086,1.7081,1.7081,31000000.0
2008-08-29 21:30:00,1.7081,1.7084,1.7075,1.7075,102800000.0
2008-08-29 21:35:00,1.7076,1.7076,1.7074,1.7075,27900000.0
2008-08-29 21:40:00,1.7075,1.7078,1.7072,1.7077,41700000.0
2008-08-29 21:45:00,1.70795,1.7083,1.7079,1.708,2016400005.0
2008-08-29 21:50:00,1.708,1.7081,1.70785,1.70785,1522699968.0
2008-08-29 21:55:00,1.7079,1.7087,1.70785,1.7083,129200000.0
2008-08-29 22:00:00,1.7082,1.70925,1.7082,1.709,53100000.0
2008-08-29 22:05:00,1.709,1.7095,1.70775,1.7079,61200000.0
2008-08-29 22:10:00,1.7081,1.70865,1.70805,1.70835,282700000.0
2008-08-29 22:15:00,1.7083,1.7083,1.7082,1.7083,651600000.0
2008-08-29 22:20:00,1.7082,1.70875,1.708,1.708,240200000.0
2008-08-29 22:25:00,1.7081,1.7083,1.70735,1.70825,468699999.0
2008-08-29 22:30:00,1.70835,1.70975,1.7081,1.7094,104700000.0
2008-08-29 22:35:00,1.70945,1.71,1.70885,1.71,62700000.0
2008-08-29 22:40:00,1.71005,1.7107,1.7096,1.7106,123600000.0
2008-08-29 22:45:00,1.71055,1.711,1.70925,1.7102,326200000.0
2008-08-29 22:50:00,1.7103,1.71095,1.7101,1.7109,407600000.0
2008-08-29 22:55:00,1.7109,1.7119,1.707,1.7095,269800000.0
2008-08-31 23:00:00,1.714,1.7154,1.714,1.7154,279300000.0
2008-08-31 23:05:00,1.7153,1.7162,1.7152,1.7162,261000002.0
2008-08-31 23:10:00,1.7162,1.7163,1.7161,1.7161,19700000.0
2008-08-31 23:15:00,1.7162,1.7166,1.7158,1.7166,188800001.0
2008-08-31 23:20:00,1.7166,1.7178,1.7166,1.7178,586900003.0
2008-08-31 23:25:00,1.7179,1.7188,1.7158,1.7177,1433700023.0
2008-08-31 23:30:00,1.7177,1.7177,1.71595,1.7167,1361500029.0
2008-08-31 23:35:00,1.7167,1.7176,1.71655,1.7171,724799998.0
2008-08-31 23:40:00,1.7172,1.71775,1.71675,1.7169,35900000.0
2008-08-31 23:45:00,1.7169,1.7173,1.71455,1.7153,235200000.0
2008-08-31 23:50:00,1.7152,1.7159,1.7152,1.7157,183800001.0
2008-08-31 23:55:00,1.7156,1.7157,1.7151,1.7154,143300000.0
2008-09-01 00:00:00,1.7156,1.7174,1.7156,1.7171,395200000.0
2008-09-01 00:05:00,1.7172,1.7175,1.7166,1.7167,1171099998.0
2008-09-01 00:10:00,1.7166,1.7172,1.7165,1.7167,265600000.0
2008-09-01 00:15:00,1.7167,1.7177,1.7152,1.7155,581399999.0
2008-09-01 00:20:00,1.7155,1.716,1.7148,1.7157,798100000.0
2008-09-01 00:25:00,1.7157,1.71615,1.7149,1.7152,498100000.0
2008-09-01 00:30:00,1.7152,1.7158,1.71475,1.71515,139700000.0
2008-09-01 00:35:00,1.7153,1.7153,1.7147,1.715,568500000.0
2008-09-01 00:40:00,1.715,1.7155,1.71425,1.7153,417000000.0
2008-09-01 00:45:00,1.7153,1.7157,1.7144,1.7144,850599998.0
2008-09-01 00:50:00,1.7146,1.71555,1.7145,1.7155,556400000.0
2008-09-01 00:55:00,1.71495,1.7156,1.7139,1.7148,900199999.0
2008-09-01 01:00:00,1.7148,1.7153,1.7145,1.7146,359800000.0
2008-09-01 01:05:00,1.7144,1.7152,1.7141,1.7148,529100000.0
2008-09-01 01:10:00,1.7149,1.7151,1.7145,1.7145,45500000.0
2008-09-01 01:15:00,1.7145,1.7151,1.7137,1.71415,128500000.0
2008-09-01 01:20:00,1.7143,1.7149,1.7133,1.7149,271000000.0
2008-09-01 01:25:00,1.7145,1.71555,1.71255,1.715,898900003.0
2008-09-01 01:30:00,1.7149,1.7153,1.7131,1.7141,473200000.0
2008-09-01 01:35:00,1.71415,1.71435,1.71315,1.71315,296100000.0
2008-09-01 01:40:00,1.7133,1.7144,1.7133,1.7141,484899999.0
2008-09-01 01:45:00,1.7141,1.7145,1.7138,1.7144,192000000.0
2008-09-01 01:50:00,1.7142,1.7145,1.7136,1.7138,184800000.0
2008-09-01 01:55:00,1.714,1.7148,1.7132,1.7138,381900001.0
2008-09-01 02:00:00,1.7138,1.7139,1.7124,1.7132,435600000.0
2008-09-01 02:05:00,1.7132,1.7137,1.7132,1.7134,245500000.0
2008-09-01 02:10:00,1.7132,1.7135,1.7129,1.713,226500000.0
2008-09-01 02:15:00,1.713,1.713,1.712,1.7127,488600000.0
2008-09-01 02:20:00,1.7126,1.7134,1.7121,1.7121,322100000.0
2008-09-01 02:25:00,1.7122,1.71295,1.71165,1.7128,482700000.0
2008-09-01 02:30:00,1.7128,1.7129,1.71155,1.7117,725300000.0
2008-09-01 02:35:00,1.71165,1.71285,1.71095,1.712,310100000.0
2008-09-01 02:40:00,1.712,1.7143,1.711,1.71375,642600000.0
2008-09-01 02:45:00,1.7136,1.71395,1.7127,1.7131,435900000.0
2008-09-01 02:50:00,1.713,1.7132,1.712,1.712,289700000.0
2008-09-01 02:55:00,1.7122,1.7135,1.7114,1.7122,629100000.0
2008-09-01 03:00:00,1.71225,1.7125,1.7114,1.71185,531700000.0
2008-09-01 03:05:00,1.71195,1.71195,1.7108,1.7116,254400000.0
2008-09-01 03:10:00,1.71155,1.7138,1.7114,1.71335,386700000.0
2008-09-01 03:15:00,1.71325,1.71425,1.7129,1.7134,434100000.0
2008-09-01 03:20:00,1.71355,1.71395,1.71235,1.7134,366600000.0
2008-09-01 03:25:00,1.71335,1.7141,1.7129,1.71345,422000000.0
2008-09-01 03:30:00,1.7135,1.71405,1.71205,1.71295,250000000.0
2008-09-01 03:35:00,1.71295,1.7136,1.7124,1.7136,215700000.0
2008-09-01 03:40:00,1.7137,1.7138,1.7121,1.7131,214900000.0
2008-09-01 03:45:00,1.7132,1.7133,1.71255,1.7128,295400000.0
2008-09-01 03:50:00,1.71265,1.7128,1.712,1.7122,313400000.0
2008-09-01 03:55:00,1.7121,1.7135,1.7121,1.7131,356800000.0
2008-09-01 04:00:00,1.7132,1.7141,1.713,1.71355,180000000.0
2008-09-01 04:05:00,1.7136,1.7137,1.7128,1.71305,125400000.0
2008-09-01 04:10:00,1.7131,1.7135,1.7127,1.7127,247800000.0
2008-09-01 04:15:00,1.7127,1.7133,1.7123,1.71265,111500000.0
2008-09-01 04:20:00,1.7127,1.7129,1.7116,1.7117,207900000.0
2008-09-01 04:25:00,1.7117,1.7124,1.7114,1.7121,273900000.0
2008-09-01 04:30:00,1.71195,1.71225,1.7118,1.71225,133300000.0
2008-09-01 04:35:00,1.71225,1.7128,1.71225,1.7127,86800000.0
2008-09-01 04:40:00,1.7127,1.7128,1.7125,1.7125,47000000.0
2008-09-01 04:45:00,1.7124,1.7129,1.71225,1.7126,74600000.0
2008-09-01 04:50:00,1.7125,1.7126,1.7124,1.7126,52700000.0
2008-09-01 04:55:00,1.7126,1.7128,1.7123,1.71255,97400000.0
2008-09-01 05:00:00,1.7125,1.7131,1.71225,1.713,108600000.0
2008-09-01 05:05:00,1.713,1.7131,1.7126,1.71265,96900000.0
2008-09-01 05:10:00,1.71275,1.71325,1.71275,1.713,148400000.0
2008-09-01 05:15:00,1.713,1.7133,1.7128,1.7132,60400000.0
2008-09-01 05:20:00,1.7132,1.7135,1.71255,1.7132,161700000.0
2008-09-01 05:25:00,1.7133,1.7133,1.7128,1.7132,167500000.0
2008-09-01 05:30:00,1.7134,1.7136,1.7131,1.7134,197100000.0
2008-09-01 05:35:00,1.7134,1.7145,1.7134,1.7144,212700000.0
2008-09-01 05:40:00,1.7143,1.7148,1.7141,1.71415,162800000.0
2008-09-01 05:45:00,1.71425,1.715,1.7142,1.7147,225800000.0
2008-09-01 05:50:00,1.7147,1.7153,1.7146,1.7151,212300000.0
2008-09-01 05:55:00,1.7151,1.7154,1.7147,1.7149,185400000.0
2008-09-01 06:00:00,1.715,1.7151,1.71425,1.71455,115900000.0
2008-09-01 06:05:00,1.7147,1.7157,1.71455,1.71495,191900000.0
2008-09-01 06:10:00,1.7149,1.7159,1.7147,1.7158,131500000.0
2008-09-01 06:15:00,1.7159,1.716,1.71545,1.71565,116600000.0
2008-09-01 06:20:00,1.7157,1.7157,1.71485,1.7151,100400000.0
2008-09-01 06:25:00,1.715,1.7153,1.71455,1.71475,207100000.0
2008-09-01 06:30:00,1.71475,1.7153,1.7145,1.7149,72000000.0
2008-09-01 06:35:00,1.7148,1.71515,1.7141,1.7142,110800000.0
2008-09-01 06:40:00,1.7144,1.7153,1.7142,1.7152,161200000.0
2008-09-01 06:45:00,1.7153,1.7153,1.71445,1.7145,53500000.0
2008-09-01 06:50:00,1.71455,1.7155,1.7142,1.7155,216700000.0
2008-09-01 06:55:00,1.7153,1.7156,1.7148,1.71525,270400000.0
2008-09-01 07:00:00,1.7152,1.71575,1.71355,1.7143,260800000.0
2008-09-01 07:05:00,1.7144,1.7152,1.7142,1.71435,73300000.0
2008-09-01 07:10:00,1.71425,1.7147,1.7142,1.7144,142600000.0
2008-09-01 07:15:00,1.71435,1.71465,1.7142,1.71425,118300000.0
2008-09-01 07:20:00,1.71425,1.7145,1.7139,1.7145,164200000.0
2008-09-01 07:25:00,1.7145,1.7149,1.7141,1.7144,154200000.0
2008-09-01 07:30:00,1.7144,1.7148,1.7143,1.7146,145500000.0
2008-09-01 07:35:00,1.7147,1.715,1.7145,1.7145,194000000.0
2008-09-01 07:40:00,1.7146,1.71505,1.7143,1.71465,176800000.0
2008-09-01 07:45:00,1.7147,1.7155,1.7146,1.7149,281400000.0
2008-09-01 07:50:00,1.71505,1.71505,1.7145,1.7147,192400000.0
2008-09-01 07:55:00,1.7147,1.7148,1.7143,1.7148,137900000.0
2008-09-01 08:00:00,1.7147,1.71475,1.7138,1.71435,344800000.0
2008-09-01 08:05:00,1.71435,1.7149,1.71395,1.7145,447800000.0
2008-09-01 08:10:00,1.7145,1.7146,1.7136,1.71405,370800000.0
2008-09-01 08:15:00,1.7141,1.715,1.7137,1.7144,533500000.0
2008-09-01 08:20:00,1.7144,1.7151,1.71415,1.7148,334900000.0
2008-09-01 08:25:00,1.7148,1.715,1.7146,1.7148,184800000.0
2008-09-01 08:30:00,1.7148,1.7158,1.7146,1.715,718000000.0
2008-09-01 08:35:00,1.7149,1.71535,1.7144,1.71485,437200000.0
2008-09-01 08:40:00,1.7149,1.7156,1.7145,1.7151,510800000.0
2008-09-01 08:45:00,1.7151,1.7157,1.7144,1.7149,526500000.0
2008-09-01 08:50:00,1.7149,1.71525,1.71385,1.71385,511200000.0
2008-09-01 08:55:00,1.7138,1.7147,1.7138,1.71465,499800000.0
2008-09-01 09:00:00,1.71465,1.7151,1.7145,1.7147,396900000.0
2008-09-01 09:05:00,1.7147,1.7154,1.7138,1.715,627600000.0
2008-09-01 09:10:00,1.7151,1.7157,1.7145,1.7156,781800000.0
2008-09-01 09:15:00,1.71565,1.71605,1.71405,1.7151,801200000.0
2008-09-01 09:20:00,1.7151,1.716,1.715,1.7153,574400000.0
2008-09-01 09:25:00,1.7152,1.71575,1.71495,1.7155,480000000.0
2008-09-01 09:30:00,1.7155,1.7156,1.7144,1.7149,547900000.0
2008-09-01 09:35:00,1.7147,1.7163,1.7142,1.7155,488000000.0
2008-09-01 09:40:00,1.7155,1.7165,1.715,1.7154,755300000.0
2008-09-01 09:45:00,1.7155,1.71655,1.7154,1.71585,463000000.0
2008-09-01 09:50:00,1.71585,1.7167,1.7149,1.7154,709000000.0
2008-09-01 09:55:00,1.7154,1.71765,1.7152,1.71675,584800000.0
2008-09-01 10:00:00,1.7167,1.71695,1.71515,1.71575,536200000.0
2008-09-01 10:05:00,1.71585,1.71715,1.7156,1.7171,533200000.0
2008-09-01 10:10:00,1.71705,1.718,1.71645,1.7169,545300000.0
2008-09-01 10:15:00,1.7169,1.7174,1.71635,1.7166,519200000.0
2008-09-01 10:20:00,1.7166,1.7169,1.7161,1.7165,234100000.0
2008-09-01 10:25:00,1.7165,1.71685,1.7156,1.7156,364200000.0
2008-09-01 10:30:00,1.7156,1.716,1.71485,1.7153,628800000.0
2008-09-01 10:35:00,1.7153,1.7156,1.7134,1.7136,629300000.0
2008-09-01 10:40:00,1.7136,1.71385,1.7124,1.7129,692800000.0
2008-09-01 10:45:00,1.7129,1.7133,1.7121,1.7131,428000000.0
2008-09-01 10:50:00,1.7131,1.71365,1.7125,1.7131,325400000.0
2008-09-01 10:55:00,1.713,1.7136,1.7129,1.7136,241300000.0
2008-09-01 11:00:00,1.7136,1.714,1.7131,1.7135,426900000.0
2008-09-01 11:05:00,1.7135,1.7135,1.71295,1.7132,451900000.0
2008-09-01 11:10:00,1.7132,1.7134,1.71255,1.713,301000000.0
2008-09-01 11:15:00,1.7131,1.7138,1.71275,1.7131,449400000.0
2008-09-01 11:20:00,1.7132,1.7138,1.713,1.7137,288200000.0
2008-09-01 11:25:00,1.71375,1.7138,1.7132,1.7135,334500000.0
2008-09-01 11:30:00,1.7135,1.7141,1.7135,1.7135,373600000.0
2008-09-01 11:35:00,1.7135,1.7139,1.713,1.7134,296100000.0
2008-09-01 11:40:00,1.71335,1.714,1.7132,1.7135,328100000.0
2008-09-01 11:45:00,1.7135,1.7142,1.7134,1.7139,449800000.0
2008-09-01 11:50:00,1.7139,1.7142,1.7136,1.7142,334600000.0
2008-09-01 11:55:00,1.7142,1.7148,1.7141,1.7143,331000000.0
2008-09-01 12:00:00,1.71445,1.7152,1.7138,1.7151,525700000.0
2008-09-01 12:05:00,1.715,1.71575,1.7144,1.7152,495200000.0
2008-09-01 12:10:00,1.7153,1.7158,1.71505,1.7157,241400000.0
2008-09-01 12:15:00,1.7157,1.7159,1.7149,1.7158,361600000.0
2008-09-01 12:20:00,1.7158,1.7162,1.71485,1.71495,187000000.0
2008-09-01 12:25:00,1.7149,1.7152,1.7147,1.715,315200000.0
2008-09-01 12:30:00,1.715,1.715,1.7136,1.71415,261900000.0
2008-09-01 12:35:00,1.7141,1.71435,1.7134,1.7139,364400000.0
2008-09-01 12:40:00,1.7139,1.7143,1.7132,1.7141,366400000.0
2008-09-01 12:45:00,1.7141,1.7144,1.7133,1.7142,359900000.0
2008-09-01 12:50:00,1.7142,1.7144,1.71285,1.7141,472600000.0
2008-09-01 12:55:00,1.7142,1.7152,1.71355,1.714,600800000.0
2008-09-01 13:00:00,1.714,1.7144,1.71325,1.7141,659200000.0
2008-09-01 13:05:00,1.7141,1.7146,1.7135,1.71395,474600000.0
2008-09-01 13:10:00,1.71395,1.7143,1.7135,1.7138,361200000.0
2008-09-01 13:15:00,1.7137,1.7144,1.7132,1.71405,514900000.0
2008-09-01 13:20:00,1.714,1.7151,1.71305,1.71355,508800000.0
2008-09-01 13:25:00,1.7136,1.714,1.7133,1.7137,194100000.0
2008-09-01 13:30:00,1.71375,1.714,1.71315,1.714,222700000.0
2008-09-01 13:35:00,1.714,1.7144,1.7134,1.7144,280100000.0
2008-09-01 13:40:00,1.7143,1.7143,1.7136,1.7139,203200000.0
2008-09-01 13:45:00,1.7139,1.7145,1.7138,1.71405,233900000.0
2008-09-01 13:50:00,1.71405,1.71455,1.71385,1.7141,278900000.0
2008-09-01 13:55:00,1.7142,1.7151,1.71415,1.7149,180700000.0
2008-09-01 14:00:00,1.7148,1.7153,1.71465,1.7148,203400000.0
2008-09-01 14:05:00,1.7149,1.7152,1.71375,1.714,306700000.0
2008-09-01 14:10:00,1.714,1.7142,1.7134,1.7136,282000000.0
2008-09-01 14:15:00,1.71355,1.7142,1.7132,1.7137,330700000.0
2008-09-01 14:20:00,1.7137,1.7143,1.7135,1.7143,194900000.0
2008-09-01 14:25:00,1.7143,1.715,1.714,1.7149,287700000.0
2008-09-01 14:30:00,1.71495,1.7156,1.7148,1.7149,421500000.0
2008-09-01 14:35:00,1.7149,1.7159,1.7141,1.7157,513900000.0
2008-09-01 14:40:00,1.71575,1.71645,1.7153,1.716,585600000.0
2008-09-01 14:45:00,1.71615,1.7164,1.71545,1.7157,393800000.0
2008-09-01 14:50:00,1.7155,1.7164,1.7154,1.71615,286400000.0
2008-09-01 14:55:00,1.7161,1.71665,1.7157,1.7166,189700000.0
2008-09-01 15:00:00,1.7167,1.7167,1.7162,1.7165,288400000.0
2008-09-01 15:05:00,1.7165,1.7166,1.7155,1.7159,328300000.0
2008-09-01 15:10:00,1.7159,1.71635,1.7153,1.716,597600000.0
2008-09-01 15:15:00,1.71595,1.7172,1.7159,1.7165,773600000.0
2008-09-01 15:20:00,1.7165,1.7175,1.7165,1.7174,415700000.0
2008-09-01 15:25:00,1.7174,1.7176,1.7153,1.7156,643900000.0
2008-09-01 15:30:00,1.7156,1.7161,1.7136,1.71425,503300000.0
2008-09-01 15:35:00,1.71435,1.7153,1.7141,1.7151,368700000.0
2008-09-01 15:40:00,1.715,1.7159,1.7145,1.7146,523300000.0
2008-09-01 15:45:00,1.71465,1.7158,1.7144,1.7153,444500000.0
2008-09-01 15:50:00,1.71535,1.7174,1.7151,1.71625,492400000.0
2008-09-01 15:55:00,1.7162,1.717,1.7156,1.7163,581700000.0
2008-09-01 16:00:00,1.7163,1.71655,1.7153,1.7164,361100000.0
2008-09-01 16:05:00,1.71635,1.71725,1.71615,1.7166,417000000.0
2008-09-01 16:10:00,1.7166,1.7171,1.7161,1.7164,484200000.0
2008-09-01 16:15:00,1.7164,1.7201,1.7161,1.7189,1126100000.0
2008-09-01 16:20:00,1.7189,1.7196,1.718,1.7184,874600000.0
2008-09-01 16:25:00,1.7184,1.7188,1.7174,1.7183,529300000.0
2008-09-01 16:30:00,1.71835,1.7187,1.71745,1.71745,476300000.0
2008-09-01 16:35:00,1.71735,1.7184,1.7171,1.718,401600000.0
2008-09-01 16:40:00,1.718,1.718,1.7166,1.7167,476700000.0
2008-09-01 16:45:00,1.71675,1.7174,1.7156,1.717,526400000.0
2008-09-01 16:50:00,1.71705,1.7174,1.7164,1.7171,377600000.0
2008-09-01 16:55:00,1.7171,1.7194,1.7163,1.71925,596400000.0
2008-09-01 17:00:00,1.71925,1.7195,1.71805,1.71915,567700000.0
2008-09-01 17:05:00,1.71905,1.71935,1.7183,1.71865,379100000.0
2008-09-01 17:10:00,1.7187,1.71935,1.7185,1.7187,282100000.0
2008-09-01 17:15:00,1.7187,1.71955,1.71835,1.7194,469800000.0
2008-09-01 17:20:00,1.7194,1.7213,1.7191,1.72115,567900000.0
2008-09-01 17:25:00,1.72115,1.7221,1.72065,1.7212,933000000.0
2008-09-01 17:30:00,1.7211,1.7218,1.7199,1.7205,397000000.0
2008-09-01 17:35:00,1.7204,1.72115,1.71985,1.7205,521400000.0
2008-09-01 17:40:00,1.7206,1.72085,1.7202,1.72035,257300000.0
2008-09-01 17:45:00,1.7204,1.7205,1.7188,1.7191,445300000.0
2008-09-01 17:50:00,1.7192,1.7197,1.71835,1.7192,357600000.0
2008-09-01 17:55:00,1.7192,1.7206,1.7191,1.71965,264900000.0
2008-09-01 18:00:00,1.71975,1.72035,1.7195,1.7197,216700000.0
2008-09-01 18:05:00,1.7197,1.7202,1.71915,1.7198,226400000.0
2008-09-01 18:10:00,1.7197,1.721,1.7192,1.7209,107500000.0
2008-09-01 18:15:00,1.72085,1.7213,1.7206,1.72075,83700000.0
2008-09-01 18:20:00,1.72085,1.72085,1.7194,1.7199,108900000.0
2008-09-01 18:25:00,1.7198,1.7203,1.7197,1.72,145100000.0
2008-09-01 18:30:00,1.7201,1.7202,1.71925,1.71955,249200000.0
2008-09-01 18:35:00,1.71955,1.7197,1.7193,1.71955,118600000.0
2008-09-01 18:40:00,1.71955,1.71955,1.71815,1.71835,72900000.0
2008-09-01 18:45:00,1.7184,1.71845,1.718,1.7181,31000000.0
2008-09-01 18:50:00,1.71805,1.7193,1.71805,1.71855,64300000.0
2008-09-01 18:55:00,1.7186,1.7202,1.71855,1.72,113200000.0
2008-09-01 19:00:00,1.72,1.72005,1.7193,1.7194,92300000.0
2008-09-01 19:05:00,1.7194,1.71975,1.71835,1.7185,263299999.0
2008-09-01 19:10:00,1.7185,1.7186,1.7166,1.717,703500004.0
2008-09-01 19:15:00,1.717,1.7174,1.71645,1.7167,60500000.0
2008-09-01 19:20:00,1.7167,1.71715,1.7167,1.71705,18000000.0
2008-09-01 19:25:00,1.71705,1.7188,1.7165,1.7183,209100000.0
2008-09-01 19:30:00,1.7183,1.7183,1.71745,1.7183,362600003.0
2008-09-01 19:35:00,1.71745,1.7183,1.71745,1.7176,749900006.0
2008-09-01 19:40:00,1.7177,1.718,1.7177,1.7177,36500000.0
2008-09-01 19:45:00,1.718,1.718,1.718,1.718,27000000.0
2008-09-01 19:50:00,1.718,1.718,1.718,1.718,11100000.0
2008-09-01 19:55:00,1.718,1.718,1.7179,1.718,28200000.0
2008-09-01 20:00:00,1.7173,1.718,1.7173,1.718,25400000.0
2008-09-01 20:05:00,1.718,1.718,1.7172,1.718,11000000.0
2008-09-01 20:10:00,1.718,1.718,1.7171,1.7171,22900000.0
2008-09-01 20:15:00,1.7172,1.718,1.7162,1.7178,54600000.0
2008-09-01 20:20:00,1.7178,1.7183,1.7164,1.7166,329200000.0
2008-09-01 20:25:00,1.7166,1.71695,1.7165,1.7167,93600000.0
2008-09-01 20:30:00,1.7167,1.7168,1.7165,1.7167,34600000.0
2008-09-01 20:35:00,1.71685,1.71755,1.71665,1.7168,49900000.0
2008-09-01 20:40:00,1.7168,1.7168,1.7165,1.71665,19600000.0
2008-09-01 20:45:00,1.7166,1.71665,1.71625,1.7164,23500000.0
2008-09-01 20:50:00,1.7165,1.7166,1.71585,1.7166,23400000.0
2008-09-01 20:55:00,1.7166,1.7166,1.7161,1.7166,32900000.0
2008-09-01 21:00:00,1.7166,1.7166,1.7155,1.7161,94300000.0
2008-09-01 21:05:00,1.716,1.7162,1.7158,1.716,28800000.0
2008-09-01 21:10:00,1.716,1.7162,1.71535,1.71595,82100000.0
2008-09-01 21:15:00,1.71615,1.7163,1.7159,1.7161,34300000.0
2008-09-01 21:20:00,1.7161,1.71655,1.71605,1.7165,48000000.0
2008-09-01 21:25:00,1.7165,1.7167,1.7164,1.7165,36100000.0
2008-09-01 21:30:00,1.7165,1.7167,1.7165,1.7166,24400000.0
2008-09-01 21:35:00,1.7166,1.7166,1.7165,1.7166,26600000.0
2008-09-01 21:40:00,1.7166,1.7166,1.7162,1.7162,47000000.0
2008-09-01 21:45:00,1.7163,1.7167,1.7162,1.7166,46600000.0
2008-09-01 21:50:00,1.7166,1.7166,1.7166,1.7166,15000000.0
2008-09-01 21:55:00,1.7166,1.71675,1.7165,1.7167,28500000.0
2008-09-01 22:00:00,1.7166,1.71695,1.7165,1.7166,40800000.0
2008-09-01 22:05:00,1.7166,1.7171,1.7165,1.7168,168700000.0
2008-09-01 22:10:00,1.7169,1.7171,1.7165,1.717,57200000.0
2008-09-01 22:15:00,1.717,1.7171,1.717,1.717,17400000.0
2008-09-01 22:20:00,1.717,1.71715,1.7169,1.7171,34000000.0
2008-09-01 22:25:00,1.71715,1.7172,1.717,1.7171,94200000.0
2008-09-01 22:30:00,1.7172,1.7178,1.7172,1.7178,43700000.0
2008-09-01 22:35:00,1.7177,1.7181,1.7177,1.718,38100000.0
2008-09-01 22:40:00,1.718,1.7187,1.718,1.7186,58400000.0
2008-09-01 22:45:00,1.7185,1.71865,1.7178,1.7185,75500000.0
2008-09-01 22:50:00,1.7186,1.7187,1.7185,1.7186,31900000.0
2008-09-01 22:55:00,1.7182,1.71865,1.71815,1.71865,37500000.0
2008-09-01 23:00:00,1.7186,1.7187,1.7183,1.7186,83200000.0
2008-09-01 23:05:00,1.7186,1.7186,1.7172,1.7176,383200006.0
2008-09-01 23:10:00,1.7176,1.7191,1.7176,1.7189,277100000.0
2008-09-01 23:15:00,1.7189,1.7194,1.71765,1.7184,612000003.0
2008-09-01 23:20:00,1.7184,1.7192,1.71835,1.7187,205600000.0
2008-09-01 23:25:00,1.7187,1.7189,1.71775,1.7185,196400000.0
2008-09-01 23:30:00,1.7187,1.7188,1.7182,1.7187,168400000.0
2008-09-01 23:35:00,1.7187,1.7187,1.7183,1.7184,248000000.0
2008-09-01 23:40:00,1.7182,1.7183,1.7182,1.7183,62000000.0
2008-09-01 23:45:00,1.7185,1.7187,1.71715,1.7177,239500000.0
2008-09-01 23:50:00,1.7177,1.7181,1.71705,1.7181,186200000.0
2008-09-01 23:55:00,1.71745,1.7186,1.7169,1.718,1962099983.0
2008-09-02 00:00:00,1.7179,1.7188,1.7178,1.718,1583200004.0
2008-09-02 00:05:00,1.718,1.7182,1.7165,1.7177,1109700000.0
2008-09-02 00:10:00,1.7178,1.7192,1.7173,1.7176,1133800000.0
2008-09-02 00:15:00,1.7177,1.7189,1.7174,1.7178,1367800000.0
2008-09-02 00:20:00,1.7178,1.7185,1.7174,1.718,1072000000.0
2008-09-02 00:25:00,1.7179,1.7204,1.7174,1.7198,1358100000.0
2008-09-02 00:30:00,1.7197,1.7204,1.7184,1.7191,1634400000.0
2008-09-02 00:35:00,1.7191,1.7193,1.7167,1.7168,1256200000.0
2008-09-02 00:40:00,1.7168,1.7197,1.7168,1.7189,2720100003.0
2008-09-02 00:45:00,1.7188,1.7193,1.7164,1.7177,2329600033.0
2008-09-02 00:50:00,1.7177,1.7193,1.71605,1.7166,2565200070.0
2008-09-02 00:55:00,1.7166,1.7179,1.7166,1.7173,1756999996.0
2008-09-02 01:00:00,1.7173,1.7177,1.7143,1.7173,2006100001.0
2008-09-02 01:05:00,1.7173,1.7188,1.7162,1.7177,1791799998.0
2008-09-02 01:10:00,1.7177,1.7187,1.71725,1.7179,1117499999.0
2008-09-02 01:15:00,1.718,1.7189,1.71765,1.718,779500000.0
2008-09-02 01:20:00,1.718,1.7187,1.7175,1.7185,750600000.0
2008-09-02 01:25:00,1.7185,1.7188,1.7161,1.7165,971800008.0
2008-09-02 01:30:00,1.7167,1.7177,1.71545,1.7172,482800000.0
2008-09-02 01:35:00,1.7172,1.7179,1.7165,1.717,426000003.0
2008-09-02 01:40:00,1.7171,1.7173,1.7158,1.7168,311900000.0
2008-09-02 01:45:00,1.7169,1.7171,1.71605,1.7171,362300000.0
2008-09-02 01:50:00,1.7171,1.7176,1.71695,1.7172,174400000.0
2008-09-02 01:55:00,1.71715,1.7173,1.7162,1.7165,296800000.0
2008-09-02 02:00:00,1.7165,1.71735,1.7157,1.7165,596900000.0
2008-09-02 02:05:00,1.7166,1.7169,1.7158,1.7164,819100000.0
2008-09-02 02:10:00,1.7164,1.7169,1.716,1.7166,658800000.0
2008-09-02 02:15:00,1.7166,1.7175,1.7164,1.7169,478100000.0
2008-09-02 02:20:00,1.7169,1.71755,1.7164,1.7167,822700000.0
2008-09-02 02:25:00,1.7167,1.7167,1.7153,1.7154,612500000.0
2008-09-02 02:30:00,1.7153,1.7155,1.7144,1.7148,288900000.0
2008-09-02 02:35:00,1.7148,1.7148,1.713,1.7134,575600000.0
2008-09-02 02:40:00,1.7135,1.7151,1.7133,1.715,934200001.0
2008-09-02 02:45:00,1.715,1.7158,1.7147,1.7157,199400000.0
2008-09-02 02:50:00,1.7157,1.7159,1.715,1.71525,600100000.0
2008-09-02 02:55:00,1.71505,1.7154,1.7139,1.715,1443500000.0
2008-09-02 03:00:00,1.7148,1.7148,1.71295,1.7146,614000000.0
2008-09-02 03:05:00,1.7144,1.7154,1.7139,1.715,459500000.0
2008-09-02 03:10:00,1.715,1.7161,1.7145,1.7154,727000000.0
2008-09-02 03:15:00,1.7154,1.71585,1.7144,1.7146,885700000.0
2008-09-02 03:20:00,1.7146,1.7148,1.7139,1.71435,310300000.0
2008-09-02 03:25:00,1.7142,1.7145,1.7126,1.71295,1130900000.0
2008-09-02 03:30:00,1.7129,1.7162,1.7124,1.7151,519200000.0
2008-09-02 03:35:00,1.7149,1.7176,1.7149,1.7172,311500000.0
2008-09-02 03:40:00,1.71715,1.7174,1.7162,1.7169,813000000.0
2008-09-02 03:45:00,1.71685,1.7174,1.7165,1.7171,1086600000.0
2008-09-02 03:50:00,1.7172,1.7174,1.71635,1.7166,859800000.0
2008-09-02 03:55:00,1.7166,1.7172,1.71635,1.7166,828000000.0
2008-09-02 04:00:00,1.71685,1.71735,1.71625,1.7166,761400000.0
2008-09-02 04:05:00,1.7166,1.717,1.71585,1.71655,723200000.0
2008-09-02 04:10:00,1.71665,1.7174,1.7157,1.7172,402300000.0
2008-09-02 04:15:00,1.7172,1.7174,1.7168,1.7169,413500000.0
2008-09-02 04:20:00,1.7169,1.7172,1.7168,1.7168,106100000.0
2008-09-02 04:25:00,1.7168,1.7168,1.71595,1.7162,431500000.0
2008-09-02 04:30:00,1.7163,1.7163,1.7156,1.716,120900000.0
2008-09-02 04:35:00,1.7161,1.7164,1.7159,1.7162,131400000.0
2008-09-02 04:40:00,1.7163,1.7168,1.7159,1.7166,124400000.0
2008-09-02 04:45:00,1.7166,1.7172,1.7161,1.7167,396700000.0
2008-09-02 04:50:00,1.7167,1.7168,1.716,1.7166,253400000.0
2008-09-02 04:55:00,1.7166,1.7169,1.7166,1.7167,123000000.0
2008-09-02 05:00:00,1.7167,1.7169,1.7161,1.7161,237200000.0
2008-09-02 05:05:00,1.7161,1.7163,1.71575,1.71585,404000000.0
2008-09-02 05:10:00,1.7158,1.7165,1.7152,1.7158,366300000.0
2008-09-02 05:15:00,1.7158,1.7165,1.7156,1.7156,242500000.0
2008-09-02 05:20:00,1.7156,1.7159,1.7154,1.7155,236900000.0
2008-09-02 05:25:00,1.7155,1.7157,1.7151,1.7153,226800000.0
2008-09-02 05:30:00,1.7153,1.7153,1.7146,1.7151,214200000.0
2008-09-02 05:35:00,1.7151,1.7153,1.7146,1.715,135000000.0
2008-09-02 05:40:00,1.715,1.7156,1.715,1.7151,172300000.0
2008-09-02 05:45:00,1.7151,1.7157,1.7147,1.7153,148100000.0
2008-09-02 05:50:00,1.7153,1.716,1.7153,1.7157,180400000.0
2008-09-02 05:55:00,1.7157,1.71665,1.7156,1.7166,369600000.0
2008-09-02 06:00:00,1.7166,1.7171,1.7162,1.7169,141700000.0
2008-09-02 06:05:00,1.7169,1.7169,1.7162,1.7166,305200000.0
2008-09-02 06:10:00,1.7166,1.7168,1.7162,1.7167,160700000.0
2008-09-02 06:15:00,1.7167,1.7171,1.7164,1.7168,204900000.0
2008-09-02 06:20:00,1.7168,1.717,1.7155,1.7158,357500000.0
2008-09-02 06:25:00,1.7158,1.71735,1.7147,1.7168,677500000.0
2008-09-02 06:30:00,1.717,1.7172,1.7108,1.7127,1096800000.0
2008-09-02 06:35:00,1.7127,1.71385,1.7107,1.7119,769000000.0
2008-09-02 06:40:00,1.7119,1.7131,1.71155,1.7123,863300000.0
2008-09-02 06:45:00,1.7123,1.7129,1.7083,1.7084,2045600000.0
2008-09-02 06:50:00,1.7084,1.7098,1.70785,1.7097,1974500000.0
2008-09-02 06:55:00,1.7097,1.7107,1.7096,1.7101,900500000.0
2008-09-02 07:00:00,1.7103,1.7108,1.7096,1.7107,425300000.0
2008-09-02 07:05:00,1.7107,1.7122,1.7107,1.7121,902700000.0
2008-09-02 07:10:00,1.7119,1.7126,1.7113,1.7113,881900000.0
2008-09-02 07:15:00,1.7114,1.7119,1.71055,1.7118,515100000.0
2008-09-02 07:20:00,1.7118,1.7126,1.7109,1.7121,597600000.0
2008-09-02 07:25:00,1.7121,1.7135,1.7116,1.7128,316800000.0
2008-09-02 07:30:00,1.713,1.7133,1.7123,1.7131,399000000.0
2008-09-02 07:35:00,1.7131,1.7155,1.7127,1.7148,655300000.0
2008-09-02 07:40:00,1.7146,1.7153,1.71375,1.7153,431000000.0
2008-09-02 07:45:00,1.7153,1.7172,1.7152,1.7165,797500000.0
2008-09-02 07:50:00,1.7165,1.7174,1.7165,1.7168,466200000.0
2008-09-02 07:55:00,1.7166,1.72165,1.7163,1.7206,1214500000.0
2008-09-02 08:00:00,1.7206,1.7209,1.719,1.7197,1616900000.0
2008-09-02 08:05:00,1.7197,1.7205,1.7192,1.72,917800000.0
2008-09-02 08:10:00,1.72,1.72,1.7188,1.7196,592700000.0
2008-09-02 08:15:00,1.7194,1.7231,1.7193,1.7218,1428800000.0
2008-09-02 08:20:00,1.7218,1.7239,1.7216,1.7225,1196000000.0
2008-09-02 08:25:00,1.7225,1.7247,1.7224,1.7238,2098400000.0
2008-09-02 08:30:00,1.7238,1.7242,1.7217,1.722,2852000000.0
2008-09-02 08:35:00,1.722,1.7229,1.7214,1.7229,3108000000.0
2008-09-02 08:40:00,1.7229,1.7234,1.7216,1.7228,2857900000.0
2008-09-02 08:45:00,1.7229,1.72595,1.7228,1.7256,2634000000.0
2008-09-02 08:50:00,1.7257,1.7264,1.7251,1.7262,2694900000.0
2008-09-02 08:55:00,1.7262,1.729,1.7256,1.7281,2669000000.0
2008-09-02 09:00:00,1.7281,1.7286,1.7274,1.72755,2939700000.0
2008-09-02 09:05:00,1.72765,1.7277,1.726,1.72695,2348400000.0
2008-09-02 09:10:00,1.7269,1.72755,1.72635,1.7273,2668400000.0
2008-09-02 09:15:00,1.7272,1.7274,1.7252,1.7252,2221900000.0
2008-09-02 09:20:00,1.7252,1.7273,1.7251,1.7269,1045700000.0
2008-09-02 09:25:00,1.7269,1.72825,1.72625,1.7278,654600000.0
2008-09-02 09:30:00,1.7278,1.7289,1.7276,1.7276,614700000.0
2008-09-02 09:35:00,1.7276,1.7292,1.72715,1.7285,562400000.0
2008-09-02 09:40:00,1.72845,1.7303,1.7283,1.7303,732200000.0
2008-09-02 09:45:00,1.7301,1.7327,1.7301,1.7317,1163400000.0
2008-09-02 09:50:00,1.73165,1.7355,1.7312,1.7347,1167900000.0
2008-09-02 09:55:00,1.73485,1.7371,1.73385,1.73485,1006500000.0
2008-09-02 10:00:00,1.73485,1.73555,1.73365,1.7354,1043700000.0
2008-09-02 10:05:00,1.7354,1.73865,1.73445,1.73855,964500000.0
2008-09-02 10:10:00,1.7385,1.7393,1.73765,1.7379,938700000.0
2008-09-02 10:15:00,1.738,1.7431,1.7375,1.74285,1321100000.0
2008-09-02 10:20:00,1.7429,1.7439,1.7409,1.7416,1422900001.0
2008-09-02 10:25:00,1.7416,1.7429,1.7396,1.74015,1111300000.0
2008-09-02 10:30:00,1.74005,1.7404,1.7393,1.7402,971700000.0
2008-09-02 10:35:00,1.74,1.7403,1.73875,1.7403,1045900000.0
2008-09-02 10:40:00,1.7404,1.74055,1.7388,1.7397,1058300000.0
2008-09-02 10:45:00,1.7398,1.73995,1.7384,1.73935,1141299998.0
2008-09-02 10:50:00,1.7394,1.73955,1.73845,1.73945,1939200000.0
2008-09-02 10:55:00,1.7394,1.7405,1.73905,1.7395,2217400000.0
2008-09-02 11:00:00,1.7398,1.74095,1.73915,1.7401,2154000000.0
2008-09-02 11:05:00,1.74,1.7403,1.7387,1.7392,2755900000.0
2008-09-02 11:10:00,1.7392,1.74105,1.7391,1.74105,1715000000.0
2008-09-02 11:15:00,1.74105,1.74315,1.7408,1.74205,3199399999.0
2008-09-02 11:20:00,1.74205,1.7425,1.7397,1.7409,2509900000.0
2008-09-02 11:25:00,1.7409,1.7424,1.7399,1.7424,2655600000.0
2008-09-02 11:30:00,1.7424,1.74565,1.742,1.74495,3526100000.0
2008-09-02 11:35:00,1.7448,1.7494,1.7446,1.74775,3197799999.0
2008-09-02 11:40:00,1.7478,1.7502,1.74775,1.7482,2821700000.0
2008-09-02 11:45:00,1.7482,1.7488,1.74595,1.74715,1621900000.0
2008-09-02 11:50:00,1.74715,1.74715,1.7445,1.74655,1940200000.0
2008-09-02 11:55:00,1.74655,1.7468,1.7444,1.7449,1655200000.0
2008-09-02 12:00:00,1.7449,1.745,1.7422,1.7442,1878700000.0
2008-09-02 12:05:00,1.744,1.74615,1.743,1.743,999400000.0
2008-09-02 12:10:00,1.7432,1.74385,1.74035,1.7432,1748900000.0
2008-09-02 12:15:00,1.7434,1.7442,1.7424,1.7427,1235200000.0
2008-09-02 12:20:00,1.7427,1.743,1.7395,1.74,1583400000.0
2008-09-02 12:25:00,1.74,1.74105,1.739,1.7405,1607600000.0
2008-09-02 12:30:00,1.74055,1.7413,1.7398,1.7401,941200000.0
2008-09-02 12:35:00,1.7402,1.7404,1.7388,1.7392,1614500000.0
2008-09-02 12:40:00,1.7392,1.7395,1.7384,1.7385,841200000.0
2008-09-02 12:45:00,1.7385,1.739,1.7381,1.7389,929700000.0
2008-09-02 12:50:00,1.7389,1.7402,1.7383,1.7399,812000000.0
2008-09-02 12:55:00,1.74,1.7402,1.7386,1.7386,886000000.0
2008-09-02 13:00:00,1.7386,1.73925,1.7378,1.73805,824400000.0
2008-09-02 13:05:00,1.7379,1.7388,1.7375,1.7383,778600000.0
2008-09-02 13:10:00,1.7384,1.7394,1.7378,1.7392,466000000.0
2008-09-02 13:15:00,1.7392,1.7396,1.7386,1.7395,1046600000.0
2008-09-02 13:20:00,1.7395,1.7412,1.7393,1.7399,1343200000.0
2008-09-02 13:25:00,1.73985,1.74,1.73825,1.73835,816900000.0
2008-09-02 13:30:00,1.73835,1.73915,1.7375,1.738,1344500000.0
2008-09-02 13:35:00,1.7381,1.73975,1.73795,1.7381,1222000000.0
2008-09-02 13:40:00,1.7383,1.74,1.7381,1.7397,890300000.0
2008-09-02 13:45:00,1.7397,1.7406,1.7395,1.7399,1446200002.0
2008-09-02 13:50:00,1.7398,1.7405,1.7373,1.7376,1719200000.0
2008-09-02 13:55:00,1.7377,1.73885,1.7371,1.7376,1745300001.0
2008-09-02 14:00:00,1.7376,1.739,1.7369,1.7386,1605800000.0
2008-09-02 14:05:00,1.7386,1.739,1.738,1.7387,1152400000.0
2008-09-02 14:10:00,1.7387,1.7394,1.738,1.73915,978600000.0
2008-09-02 14:15:00,1.7392,1.7401,1.7389,1.7399,1137701350.0
2008-09-02 14:20:00,1.7399,1.7409,1.7394,1.73975,1161600000.0
2008-09-02 14:25:00,1.73975,1.7407,1.7393,1.7403,1177400000.0
2008-09-02 14:30:00,1.74045,1.7409,1.7399,1.7399,1588400000.0
2008-09-02 14:35:00,1.7399,1.7428,1.7398,1.7416,1276074250.0
2008-09-02 14:40:00,1.7416,1.7427,1.7415,1.7424,921700000.0
2008-09-02 14:45:00,1.7424,1.7451,1.74205,1.744,916600000.0
2008-09-02 14:50:00,1.7441,1.7459,1.7431,1.74565,1594700000.0
2008-09-02 14:55:00,1.7457,1.7485,1.7445,1.7483,1655200000.0
2008-09-02 15:00:00,1.7483,1.7485,1.7462,1.7462,1988000000.0
2008-09-02 15:05:00,1.74615,1.74715,1.74505,1.7454,1954500000.0
2008-09-02 15:10:00,1.7454,1.7457,1.74375,1.7443,2515100000.0
2008-09-02 15:15:00,1.7442,1.7444,1.7421,1.74245,1431400000.0
2008-09-02 15:20:00,1.7422,1.7422,1.74,1.74,1353400000.0
2008-09-02 15:25:00,1.74,1.74065,1.7385,1.7392,2557000000.0
2008-09-02 15:30:00,1.7392,1.7405,1.73865,1.73995,2266400000.0
2008-09-02 15:35:00,1.73995,1.7408,1.7392,1.74035,1856300000.0
2008-09-02 15:40:00,1.74045,1.743,1.7397,1.7415,1490900000.0
2008-09-02 15:45:00,1.7415,1.7424,1.7406,1.74215,1678800000.0
2008-09-02 15:50:00,1.7422,1.7424,1.7416,1.7421,1259200000.0
2008-09-02 15:55:00,1.742,1.74445,1.7415,1.7431,1867300000.0
2008-09-02 16:00:00,1.7431,1.7445,1.742,1.742,2095000000.0
2008-09-02 16:05:00,1.7422,1.74225,1.7396,1.74005,2187000000.0
2008-09-02 16:10:00,1.7401,1.74055,1.7375,1.73915,1916900000.0
2008-09-02 16:15:00,1.7392,1.7398,1.73725,1.73725,1895500000.0
2008-09-02 16:20:00,1.73725,1.7398,1.7368,1.73925,1678800000.0
2008-09-02 16:25:00,1.73925,1.7406,1.7389,1.7399,1521400000.0
2008-09-02 16:30:00,1.7398,1.7398,1.73775,1.7391,1693600000.0
2008-09-02 16:35:00,1.7391,1.7395,1.73815,1.7382,1515800000.0
2008-09-02 16:40:00,1.7381,1.73875,1.7372,1.7379,1625700000.0
2008-09-02 16:45:00,1.7379,1.7384,1.7369,1.7376,1442900000.0
2008-09-02 16:50:00,1.7376,1.73855,1.73445,1.73595,1468400000.0
2008-09-02 16:55:00,1.73595,1.73665,1.73515,1.7359,1276900000.0
2008-09-02 17:00:00,1.73605,1.7364,1.7354,1.7364,1302600000.0
2008-09-02 17:05:00,1.7364,1.7369,1.7358,1.7368,1136600000.0
2008-09-02 17:10:00,1.7368,1.7381,1.7365,1.7376,909300000.0
2008-09-02 17:15:00,1.7376,1.73895,1.7376,1.7385,1474200000.0
2008-09-02 17:20:00,1.7385,1.7391,1.7376,1.7377,1098800000.0
2008-09-02 17:25:00,1.7378,1.73805,1.7368,1.7369,1389600000.0
2008-09-02 17:30:00,1.7369,1.7378,1.7366,1.7371,973800000.0
2008-09-02 17:35:00,1.7371,1.7377,1.73675,1.7371,1226300000.0
2008-09-02 17:40:00,1.7371,1.7386,1.7367,1.737,1134000000.0
2008-09-02 17:45:00,1.737,1.7373,1.7362,1.7367,1411400000.0
2008-09-02 17:50:00,1.7366,1.738,1.7364,1.7366,1897200000.0
2008-09-02 17:55:00,1.7366,1.7378,1.7364,1.7373,1659199995.0
2008-09-02 18:00:00,1.7373,1.73765,1.7361,1.7376,1240900000.0
2008-09-02 18:05:00,1.73765,1.7378,1.73675,1.737,1008300000.0
2008-09-02 18:10:00,1.737,1.7375,1.7362,1.7365,1273200000.0
2008-09-02 18:15:00,1.7365,1.7368,1.73575,1.73585,1081000000.0
2008-09-02 18:20:00,1.7359,1.7368,1.7358,1.7364,1072300000.0
2008-09-02 18:25:00,1.7364,1.7368,1.7349,1.7352,1219300000.0
2008-09-02 18:30:00,1.7353,1.7363,1.7346,1.736,1078600000.0
2008-09-02 18:35:00,1.736,1.7364,1.7352,1.7353,696800000.0
2008-09-02 18:40:00,1.7353,1.73585,1.7348,1.7352,1332900000.0
2008-09-02 18:45:00,1.7352,1.7352,1.7335,1.7346,1611700000.0
2008-09-02 18:50:00,1.7346,1.735,1.7334,1.73405,1760100000.0
2008-09-02 18:55:00,1.73405,1.7343,1.73265,1.7336,1303200000.0
2008-09-02 19:00:00,1.7336,1.7341,1.73315,1.7338,932200000.0
2008-09-02 19:05:00,1.7338,1.73455,1.7331,1.7334,1179600000.0
2008-09-02 19:10:00,1.73345,1.7336,1.7318,1.7322,1027800000.0
2008-09-02 19:15:00,1.7322,1.73275,1.7318,1.7327,610700000.0
2008-09-02 19:20:00,1.73275,1.733,1.7325,1.7327,722600000.0
2008-09-02 19:25:00,1.73265,1.733,1.7323,1.7326,693000000.0
2008-09-02 19:30:00,1.7326,1.7332,1.73165,1.732,1388000000.0
2008-09-02 19:35:00,1.732,1.7329,1.7319,1.7326,696900000.0
2008-09-02 19:40:00,1.7327,1.7328,1.732,1.732,1093200000.0
2008-09-02 19:45:00,1.732,1.7323,1.73085,1.7316,1451100000.0
2008-09-02 19:50:00,1.7316,1.7327,1.7316,1.732,993600000.0
2008-09-02 19:55:00,1.7319,1.7331,1.7319,1.73225,1036600000.0
2008-09-02 20:00:00,1.73225,1.7331,1.7302,1.73085,1267500000.0
2008-09-02 20:05:00,1.7309,1.7312,1.73015,1.7306,1371000000.0
2008-09-02 20:10:00,1.7307,1.73125,1.7295,1.7304,1798100000.0
2008-09-02 20:15:00,1.7304,1.7307,1.7297,1.7306,1102400000.0
2008-09-02 20:20:00,1.7307,1.73135,1.73,1.73015,1236500000.0
2008-09-02 20:25:00,1.73025,1.7311,1.7297,1.731,1393200000.0
2008-09-02 20:30:00,1.731,1.7322,1.731,1.732,733900000.0
2008-09-02 20:35:00,1.7321,1.7321,1.73075,1.7318,792300000.0
2008-09-02 20:40:00,1.7319,1.7324,1.7313,1.7319,1101300000.0
2008-09-02 20:45:00,1.732,1.7323,1.73145,1.7319,671500000.0
2008-09-02 20:50:00,1.7318,1.7321,1.7301,1.7304,755700000.0
2008-09-02 20:55:00,1.7304,1.73305,1.7304,1.733,1076900000.0
2008-09-02 21:00:00,1.733,1.73305,1.731,1.7313,1696400000.0
2008-09-02 21:05:00,1.7313,1.73165,1.731,1.73115,593900000.0
2008-09-02 21:10:00,1.73115,1.73115,1.72985,1.7305,659000000.0
2008-09-02 21:15:00,1.7305,1.7311,1.72975,1.73105,1146000000.0
2008-09-02 21:20:00,1.73105,1.7326,1.731,1.7323,1016300000.0
2008-09-02 21:25:00,1.73225,1.73255,1.7315,1.732,706500000.0
2008-09-02 21:30:00,1.73215,1.7329,1.7313,1.7321,717200000.0
2008-09-02 21:35:00,1.7321,1.73235,1.73095,1.7312,497700000.0
2008-09-02 21:40:00,1.7312,1.7313,1.7304,1.73055,622600000.0
2008-09-02 21:45:00,1.73055,1.73105,1.7295,1.7307,466100000.0
2008-09-02 21:50:00,1.7308,1.7315,1.7292,1.7295,864600000.0
2008-09-02 21:55:00,1.7292,1.732,1.72885,1.7307,827500000.0
2008-09-02 22:00:00,1.7307,1.731,1.7298,1.73065,403800000.0
2008-09-02 22:05:00,1.7306,1.73085,1.7302,1.7306,101700000.0
2008-09-02 22:10:00,1.73075,1.73115,1.73065,1.73085,152000000.0
2008-09-02 22:15:00,1.7309,1.7316,1.7309,1.7313,242700000.0
2008-09-02 22:20:00,1.7313,1.732,1.7313,1.7318,212400000.0
2008-09-02 22:25:00,1.7318,1.732,1.7315,1.7319,121800000.0
2008-09-02 22:30:00,1.732,1.7333,1.7319,1.7332,273700000.0
2008-09-02 22:35:00,1.7332,1.7333,1.7325,1.7332,167700000.0
2008-09-02 22:40:00,1.73345,1.7337,1.7329,1.7336,163500000.0
2008-09-02 22:45:00,1.7336,1.7339,1.7327,1.7333,125600000.0
2008-09-02 22:50:00,1.7333,1.7335,1.7328,1.7331,109000000.0
2008-09-02 22:55:00,1.7331,1.7333,1.7322,1.7325,85600000.0
2008-09-02 23:00:00,1.73205,1.7337,1.73205,1.7334,122500000.0
2008-09-02 23:05:00,1.73335,1.73435,1.7333,1.73405,119800000.0
2008-09-02 23:10:00,1.7341,1.7346,1.733,1.7336,75000000.0
2008-09-02 23:15:00,1.7335,1.7342,1.73335,1.7339,399500000.0
2008-09-02 23:20:00,1.73395,1.7345,1.73395,1.7344,274100000.0
2008-09-02 23:25:00,1.7344,1.7344,1.7326,1.7336,460100000.0
2008-09-02 23:30:00,1.7336,1.73425,1.7335,1.7339,1449200000.0
2008-09-02 23:35:00,1.7339,1.7339,1.7333,1.7337,716800000.0
2008-09-02 23:40:00,1.7337,1.7337,1.73315,1.7333,36600000.0
2008-09-02 23:45:00,1.7333,1.7337,1.7327,1.7337,529400000.0
2008-09-02 23:50:00,1.73375,1.7339,1.73365,1.7339,181200000.0
2008-09-02 23:55:00,1.7339,1.73465,1.7339,1.7343,161300000.0
2008-09-03 00:00:00,1.7343,1.7351,1.73395,1.7351,556300000.0
2008-09-03 00:05:00,1.7351,1.7351,1.7351,1.7351,57600000.0
2008-09-03 00:10:00,1.7351,1.7351,1.73435,1.73435,570600000.0
2008-09-03 00:15:00,1.73415,1.73415,1.7336,1.7338,184800000.0
2008-09-03 00:20:00,1.7338,1.73475,1.7336,1.73475,364400000.0
2008-09-03 00:25:00,1.7348,1.7349,1.73465,1.7348,272000000.0
2008-09-03 00:30:00,1.7349,1.73575,1.7347,1.7354,609600000.0
2008-09-03 00:35:00,1.7355,1.7373,1.7352,1.7366,1549700000.0
2008-09-03 00:40:00,1.7367,1.7369,1.7359,1.73615,1082800000.0
2008-09-03 00:45:00,1.7362,1.73635,1.73475,1.7351,687400000.0
2008-09-03 00:50:00,1.7349,1.73585,1.73425,1.73555,468100000.0
2008-09-03 00:55:00,1.7355,1.73555,1.7346,1.73525,250700000.0
2008-09-03 01:00:00,1.7353,1.73565,1.73495,1.73555,466099999.0
2008-09-03 01:05:00,1.73555,1.736,1.7353,1.7353,256800000.0
2008-09-03 01:10:00,1.7354,1.7367,1.7354,1.7367,468500000.0
2008-09-03 01:15:00,1.73665,1.737,1.7362,1.7363,417500000.0
2008-09-03 01:20:00,1.7365,1.7378,1.73605,1.7378,703500000.0
2008-09-03 01:25:00,1.7378,1.7379,1.73655,1.7374,681700000.0
2008-09-03 01:30:00,1.7374,1.7381,1.7371,1.73755,693500000.0
2008-09-03 01:35:00,1.73765,1.7381,1.73715,1.738,754700000.0
2008-09-03 01:40:00,1.738,1.7403,1.7378,1.7398,1048900000.0
2008-09-03 01:45:00,1.7398,1.7405,1.7395,1.7395,686800000.0
2008-09-03 01:50:00,1.7395,1.7397,1.73835,1.7395,232400000.0
2008-09-03 01:55:00,1.7395,1.7437,1.7392,1.7423,1559799998.0
2008-09-03 02:00:00,1.7423,1.74255,1.7402,1.74075,1772900000.0
2008-09-03 02:05:00,1.74075,1.74195,1.74015,1.74135,1985900000.0
2008-09-03 02:10:00,1.74135,1.7424,1.7403,1.74095,794100000.0
2008-09-03 02:15:00,1.7409,1.7409,1.73805,1.7393,1083200000.0
2008-09-03 02:20:00,1.7392,1.7396,1.73785,1.73835,1061700000.0
2008-09-03 02:25:00,1.7382,1.73875,1.7375,1.7386,1821700000.0
2008-09-03 02:30:00,1.7387,1.7393,1.7383,1.73855,1235600000.0
2008-09-03 02:35:00,1.7386,1.73935,1.73835,1.7391,954000000.0
2008-09-03 02:40:00,1.7391,1.7404,1.73905,1.7402,835600000.0
2008-09-03 02:45:00,1.7402,1.7408,1.74,1.7407,767000000.0
2008-09-03 02:50:00,1.74075,1.74155,1.7405,1.74125,1761200000.0
2008-09-03 02:55:00,1.74125,1.7417,1.7407,1.74155,1566500000.0
2008-09-03 03:00:00,1.74175,1.74265,1.74155,1.74185,1005000000.0
2008-09-03 03:05:00,1.74185,1.74275,1.74155,1.74225,1269200000.0
2008-09-03 03:10:00,1.7425,1.74375,1.74235,1.7431,1595400000.0
2008-09-03 03:15:00,1.7432,1.7433,1.7426,1.7428,810700000.0
2008-09-03 03:20:00,1.7428,1.74285,1.7417,1.742,1257000000.0
2008-09-03 03:25:00,1.742,1.7432,1.7413,1.742,1283000000.0
2008-09-03 03:30:00,1.7419,1.74645,1.7408,1.746,1105700000.0
2008-09-03 03:35:00,1.7462,1.74635,1.7443,1.7446,357100000.0
2008-09-03 03:40:00,1.7446,1.7453,1.7433,1.745,393100000.0
2008-09-03 03:45:00,1.745,1.7451,1.7438,1.74465,1142900000.0
2008-09-03 03:50:00,1.74495,1.745,1.7429,1.743,872300000.0
2008-09-03 03:55:00,1.743,1.7441,1.742,1.7436,1652100000.0
2008-09-03 04:00:00,1.7437,1.7442,1.7431,1.7431,1098600000.0
2008-09-03 04:05:00,1.7431,1.744,1.7418,1.7421,905200000.0
2008-09-03 04:10:00,1.7421,1.7437,1.742,1.7432,1316300000.0
2008-09-03 04:15:00,1.7432,1.74415,1.743,1.7438,1134500000.0
2008-09-03 04:20:00,1.7438,1.74385,1.7431,1.74365,747500000.0
2008-09-03 04:25:00,1.74365,1.7444,1.74365,1.74385,956600000.0
2008-09-03 04:30:00,1.7439,1.7443,1.7435,1.744,1003300000.0
2008-09-03 04:35:00,1.744,1.74435,1.74365,1.7441,863200000.0
2008-09-03 04:40:00,1.7441,1.7448,1.7439,1.74425,1152800000.0
2008-09-03 04:45:00,1.74425,1.7454,1.7441,1.74495,1882500000.0
2008-09-03 04:50:00,1.74495,1.74495,1.7431,1.7441,1565400000.0
2008-09-03 04:55:00,1.74405,1.7442,1.7429,1.7439,1026500000.0
2008-09-03 05:00:00,1.7439,1.7439,1.7431,1.7435,1180800000.0
2008-09-03 05:05:00,1.7437,1.7445,1.7434,1.74415,820600000.0
2008-09-03 05:10:00,1.74415,1.7444,1.744,1.7444,340600000.0
2008-09-03 05:15:00,1.7444,1.7447,1.7437,1.7442,380600000.0
2008-09-03 05:20:00,1.7442,1.7442,1.7421,1.7426,298700000.0
2008-09-03 05:25:00,1.7426,1.7431,1.7426,1.7427,356500000.0
2008-09-03 05:30:00,1.7427,1.7436,1.7425,1.7428,574800000.0
2008-09-03 05:35:00,1.7428,1.7442,1.7427,1.7441,594900000.0
2008-09-03 05:40:00,1.74395,1.74425,1.7437,1.744,265300000.0
2008-09-03 05:45:00,1.74425,1.7447,1.7429,1.743,465000000.0
2008-09-03 05:50:00,1.743,1.743,1.74185,1.7423,369400000.0
2008-09-03 05:55:00,1.7423,1.7436,1.7422,1.743,929500000.0
2008-09-03 06:00:00,1.7431,1.7452,1.7429,1.7452,1457600000.0
2008-09-03 06:05:00,1.7452,1.7484,1.7452,1.7484,1709800000.0
2008-09-03 06:10:00,1.7485,1.7532,1.74785,1.7499,2594800000.0
2008-09-03 06:15:00,1.75,1.75015,1.7464,1.7468,2191500000.0
2008-09-03 06:20:00,1.74665,1.7491,1.74585,1.7473,1728600000.0
2008-09-03 06:25:00,1.7474,1.7477,1.746,1.7473,1133200000.0
2008-09-03 06:30:00,1.7473,1.7474,1.7455,1.7471,1185000000.0
2008-09-03 06:35:00,1.7471,1.75,1.74675,1.7489,1072100000.0
2008-09-03 06:40:00,1.7491,1.7497,1.7475,1.74845,1580200000.0
2008-09-03 06:45:00,1.74845,1.75,1.7477,1.749,1263500000.0
2008-09-03 06:50:00,1.749,1.749,1.7469,1.7481,1789400000.0
2008-09-03 06:55:00,1.74815,1.7495,1.7481,1.7483,1306300000.0
2008-09-03 07:00:00,1.7483,1.7488,1.7464,1.7478,1402100000.0
2008-09-03 07:05:00,1.7479,1.7481,1.74535,1.7462,880700000.0
2008-09-03 07:10:00,1.7463,1.7472,1.7457,1.7464,1300600000.0
2008-09-03 07:15:00,1.7463,1.7472,1.74505,1.7458,2390800000.0
2008-09-03 07:20:00,1.7458,1.7476,1.7453,1.7471,883700000.0
2008-09-03 07:25:00,1.747,1.7481,1.74685,1.74745,1530600000.0
2008-09-03 07:30:00,1.7474,1.7477,1.74575,1.7458,1224600000.0
2008-09-03 07:35:00,1.7459,1.7467,1.7457,1.7465,981100000.0
2008-09-03 07:40:00,1.7465,1.7484,1.74615,1.7484,399400000.0
2008-09-03 07:45:00,1.7484,1.7486,1.7469,1.7483,448700000.0
2008-09-03 07:50:00,1.7479,1.7482,1.74685,1.7479,601900000.0
2008-09-03 07:55:00,1.7479,1.7489,1.7477,1.7487,984700000.0
2008-09-03 08:00:00,1.7486,1.7492,1.7478,1.74815,906200000.0
2008-09-03 08:05:00,1.7481,1.7486,1.7469,1.7478,1346600000.0
2008-09-03 08:10:00,1.7479,1.7479,1.7426,1.74375,1203900000.0
2008-09-03 08:15:00,1.74375,1.7453,1.7427,1.7432,865500000.0
2008-09-03 08:20:00,1.7432,1.7443,1.7424,1.7434,908800000.0
2008-09-03 08:25:00,1.7435,1.7444,1.743,1.7437,661700000.0
2008-09-03 08:30:00,1.7437,1.7443,1.7419,1.7437,1459700000.0
2008-09-03 08:35:00,1.7435,1.7435,1.7419,1.7428,1218000000.0
2008-09-03 08:40:00,1.7428,1.7428,1.7412,1.74205,1454900000.0
2008-09-03 08:45:00,1.742,1.7433,1.74185,1.743,2711600000.0
2008-09-03 08:50:00,1.7431,1.74335,1.7404,1.7422,3612000000.0
2008-09-03 08:55:00,1.7423,1.74425,1.74175,1.74395,2306300000.0
2008-09-03 09:00:00,1.74395,1.7448,1.7435,1.7437,2187900000.0
2008-09-03 09:05:00,1.74375,1.7444,1.74355,1.7438,1557800000.0
2008-09-03 09:10:00,1.7438,1.744,1.743,1.7435,2595300000.0
2008-09-03 09:15:00,1.7435,1.7472,1.7434,1.74675,3011600000.0
2008-09-03 09:20:00,1.74685,1.74725,1.7452,1.74565,3323000000.0
2008-09-03 09:25:00,1.74575,1.74635,1.74415,1.7447,3432100000.0
2008-09-03 09:30:00,1.7447,1.7454,1.7435,1.7439,2187200000.0
2008-09-03 09:35:00,1.7439,1.7447,1.7434,1.74365,1813000000.0
2008-09-03 09:40:00,1.74365,1.7454,1.7421,1.7422,2687900000.0
2008-09-03 09:45:00,1.7422,1.7441,1.7422,1.7436,1976500000.0
2008-09-03 09:50:00,1.7436,1.7441,1.7427,1.7433,1835500000.0
2008-09-03 09:55:00,1.7434,1.74435,1.7432,1.7439,2230400000.0
2008-09-03 10:00:00,1.74385,1.7448,1.7432,1.7446,2054000000.0
2008-09-03 10:05:00,1.7446,1.7451,1.74395,1.7446,2849200000.0
2008-09-03 10:10:00,1.7447,1.7461,1.74455,1.7453,2880400000.0
2008-09-03 10:15:00,1.7453,1.74605,1.7443,1.7457,2366200000.0
2008-09-03 10:20:00,1.7457,1.748,1.74545,1.747,2236700000.0
2008-09-03 10:25:00,1.74695,1.7471,1.7447,1.746,2088300000.0
2008-09-03 10:30:00,1.746,1.7462,1.7441,1.7457,2228200000.0
2008-09-03 10:35:00,1.7457,1.7459,1.7438,1.74505,2544000000.0
2008-09-03 10:40:00,1.74515,1.74515,1.7433,1.7438,1735300000.0
2008-09-03 10:45:00,1.7437,1.7447,1.7413,1.74135,1907000000.0
2008-09-03 10:50:00,1.7414,1.74185,1.74065,1.7408,2226400000.0
2008-09-03 10:55:00,1.74085,1.7417,1.7405,1.7413,1204700000.0
2008-09-03 11:00:00,1.7414,1.74145,1.7389,1.7398,1029600000.0
2008-09-03 11:05:00,1.7398,1.7405,1.7393,1.74,977100000.0
2008-09-03 11:10:00,1.74,1.74045,1.7394,1.7395,1642600000.0
2008-09-03 11:15:00,1.7396,1.74035,1.7395,1.7396,1441500000.0
2008-09-03 11:20:00,1.7396,1.7403,1.7392,1.7396,2158200000.0
2008-09-03 11:25:00,1.7397,1.7403,1.73945,1.7399,1084200000.0
2008-09-03 11:30:00,1.7399,1.7409,1.7399,1.74055,1262500000.0
2008-09-03 11:35:00,1.7405,1.7412,1.739,1.7392,1314400000.0
2008-09-03 11:40:00,1.7393,1.73975,1.73865,1.7396,769400000.0
2008-09-03 11:45:00,1.7396,1.7399,1.739,1.7394,666500000.0
2008-09-03 11:50:00,1.7394,1.7404,1.73905,1.7394,1302800000.0
2008-09-03 11:55:00,1.7394,1.7409,1.7392,1.7406,1415900000.0
2008-09-03 12:00:00,1.7405,1.7407,1.7391,1.7397,1433500000.0
2008-09-03 12:05:00,1.7399,1.7399,1.7366,1.7369,1129000000.0
2008-09-03 12:10:00,1.737,1.73805,1.73645,1.73745,1174500000.0
2008-09-03 12:15:00,1.7374,1.7384,1.7369,1.73795,737200000.0
2008-09-03 12:20:00,1.73795,1.7389,1.7377,1.73885,533300000.0
2008-09-03 12:25:00,1.7389,1.74035,1.7383,1.7399,898300000.0
2008-09-03 12:30:00,1.7399,1.74,1.7388,1.73895,1405900000.0
2008-09-03 12:35:00,1.73895,1.7395,1.7387,1.7388,1343800000.0
2008-09-03 12:40:00,1.7388,1.7395,1.7378,1.7384,1320100000.0
2008-09-03 12:45:00,1.7384,1.7387,1.73765,1.73815,658100000.0
2008-09-03 12:50:00,1.7382,1.7385,1.7373,1.7374,980700000.0
2008-09-03 12:55:00,1.7374,1.7381,1.7372,1.7377,1349800000.0
2008-09-03 13:00:00,1.7377,1.7388,1.7377,1.7387,709200000.0
2008-09-03 13:05:00,1.7387,1.7387,1.7377,1.7382,505100000.0
2008-09-03 13:10:00,1.7382,1.73915,1.738,1.7385,870900000.0
2008-09-03 13:15:00,1.7385,1.7388,1.738,1.7386,1170400000.0
2008-09-03 13:20:00,1.7385,1.7386,1.7379,1.7382,1047000000.0
2008-09-03 13:25:00,1.7383,1.7393,1.7381,1.7386,1070700000.0
2008-09-03 13:30:00,1.7384,1.7401,1.7379,1.7398,1401000000.0
2008-09-03 13:35:00,1.7398,1.7402,1.7386,1.7394,1211400000.0
2008-09-03 13:40:00,1.7394,1.74015,1.7394,1.7399,1158400000.0
2008-09-03 13:45:00,1.74,1.7404,1.7393,1.7399,852100000.0
2008-09-03 13:50:00,1.7399,1.7404,1.7396,1.74005,804800000.0
2008-09-03 13:55:00,1.74005,1.74015,1.73905,1.7394,1130400000.0
2008-09-03 14:00:00,1.7394,1.73965,1.7382,1.7387,1250100000.0
2008-09-03 14:05:00,1.7388,1.7388,1.73525,1.7354,986000000.0
2008-09-03 14:10:00,1.73535,1.7354,1.7325,1.7342,1494699999.0
2008-09-03 14:15:00,1.73425,1.7348,1.7334,1.7342,921000000.0
2008-09-03 14:20:00,1.7342,1.73465,1.7318,1.7321,1558900001.0
2008-09-03 14:25:00,1.7321,1.7329,1.7314,1.7329,1375100000.0
2008-09-03 14:30:00,1.7327,1.7327,1.7302,1.7303,1253500000.0
2008-09-03 14:35:00,1.7303,1.7308,1.7269,1.7285,1712500000.0
2008-09-03 14:40:00,1.7285,1.73055,1.7285,1.729,1837600000.0
2008-09-03 14:45:00,1.729,1.7312,1.7289,1.7303,1530000000.0
2008-09-03 14:50:00,1.73045,1.7312,1.72935,1.7297,1319100000.0
2008-09-03 14:55:00,1.72975,1.7305,1.7289,1.72945,1469500000.0
2008-09-03 15:00:00,1.72945,1.7304,1.7289,1.7301,1413600000.0
2008-09-03 15:05:00,1.7301,1.73045,1.72815,1.7291,2183399998.0
2008-09-03 15:10:00,1.7291,1.7292,1.727,1.7281,2264300000.0
2008-09-03 15:15:00,1.7282,1.72895,1.7277,1.72835,1510700000.0
2008-09-03 15:20:00,1.72825,1.7286,1.727,1.72805,2383900000.0
2008-09-03 15:25:00,1.72805,1.7282,1.7261,1.7268,2149600000.0
2008-09-03 15:30:00,1.7268,1.7277,1.72615,1.72765,1790000000.0
2008-09-03 15:35:00,1.7275,1.728,1.725,1.7253,1953400000.0
2008-09-03 15:40:00,1.72525,1.726,1.72355,1.7239,2663400001.0
2008-09-03 15:45:00,1.7239,1.7271,1.7238,1.7268,1594600000.0
2008-09-03 15:50:00,1.7268,1.7287,1.72655,1.72825,1887900000.0
2008-09-03 15:55:00,1.7282,1.7307,1.72775,1.73065,1524300000.0
2008-09-03 16:00:00,1.7306,1.7336,1.7297,1.7314,2337000001.0
2008-09-03 16:05:00,1.7314,1.7318,1.73065,1.7307,2050300000.0
2008-09-03 16:10:00,1.7307,1.7313,1.7301,1.73055,1761600000.0
2008-09-03 16:15:00,1.7305,1.7317,1.7304,1.7316,1536900000.0
2008-09-03 16:20:00,1.7316,1.7321,1.7284,1.7305,1445900000.0
2008-09-03 16:25:00,1.7303,1.7311,1.7294,1.7295,1903500000.0
2008-09-03 16:30:00,1.7295,1.73145,1.72905,1.73145,1208500000.0
2008-09-03 16:35:00,1.7316,1.7346,1.7316,1.73335,1133800000.0
2008-09-03 16:40:00,1.7334,1.7344,1.7324,1.7343,1435500000.0
2008-09-03 16:45:00,1.7343,1.73625,1.7321,1.7328,1921000000.0
2008-09-03 16:50:00,1.7328,1.73435,1.7317,1.73415,1596600000.0
2008-09-03 16:55:00,1.73415,1.738,1.734,1.73735,1697300000.0
2008-09-03 17:00:00,1.73735,1.7377,1.7356,1.73675,2132600000.0
2008-09-03 17:05:00,1.7368,1.7379,1.73595,1.7362,1466200000.0
2008-09-03 17:10:00,1.73605,1.7364,1.7349,1.73515,1348200000.0
2008-09-03 17:15:00,1.73505,1.7364,1.7349,1.7355,1537400000.0
2008-09-03 17:20:00,1.7355,1.7377,1.7353,1.73685,2246500000.0
2008-09-03 17:25:00,1.73685,1.7382,1.73605,1.7372,1317800000.0
2008-09-03 17:30:00,1.7373,1.7379,1.7368,1.73765,776800000.0
2008-09-03 17:35:00,1.7377,1.7381,1.737,1.737,790300000.0
2008-09-03 17:40:00,1.737,1.7374,1.73575,1.736,963200000.0
2008-09-03 17:45:00,1.736,1.7369,1.7351,1.7354,1303200000.0
2008-09-03 17:50:00,1.7354,1.7366,1.73515,1.7356,901100000.0
2008-09-03 17:55:00,1.7356,1.736,1.7343,1.7347,1079300000.0
2008-09-03 18:00:00,1.7347,1.7349,1.7306,1.73095,1098500000.0
2008-09-03 18:05:00,1.73095,1.7328,1.73095,1.73125,834600000.0
2008-09-03 18:10:00,1.73125,1.7316,1.7301,1.7307,670700000.0
2008-09-03 18:15:00,1.7306,1.7317,1.7301,1.7316,522200000.0
2008-09-03 18:20:00,1.73155,1.73205,1.7309,1.7317,770800000.0
2008-09-03 18:25:00,1.7317,1.733,1.7311,1.7318,643300000.0
2008-09-03 18:30:00,1.7318,1.7322,1.7307,1.7319,556800000.0
2008-09-03 18:35:00,1.7318,1.7331,1.7313,1.73305,716200000.0
2008-09-03 18:40:00,1.7331,1.73325,1.7314,1.732,558500000.0
2008-09-03 18:45:00,1.7322,1.7331,1.7319,1.7331,566400000.0
2008-09-03 18:50:00,1.73305,1.7342,1.7329,1.7341,478000000.0
2008-09-03 18:55:00,1.7341,1.73455,1.73345,1.73435,713800000.0
2008-09-03 19:00:00,1.73445,1.7349,1.73385,1.7341,1142300000.0
2008-09-03 19:05:00,1.7341,1.7349,1.7339,1.7343,559900000.0
2008-09-03 19:10:00,1.7343,1.7353,1.734,1.7349,933500000.0
2008-09-03 19:15:00,1.7349,1.7361,1.7345,1.7355,587600000.0
2008-09-03 19:20:00,1.7355,1.7361,1.735,1.7353,606000000.0
2008-09-03 19:25:00,1.7353,1.7355,1.7336,1.7342,631300000.0
2008-09-03 19:30:00,1.7342,1.7354,1.7341,1.7343,538100000.0
2008-09-03 19:35:00,1.7343,1.7346,1.7339,1.7339,287500000.0
2008-09-03 19:40:00,1.7338,1.7342,1.7332,1.7336,593300000.0
2008-09-03 19:45:00,1.7335,1.735,1.7335,1.7344,790700000.0
2008-09-03 19:50:00,1.7344,1.7346,1.7332,1.7334,1238400000.0
2008-09-03 19:55:00,1.7335,1.7337,1.7324,1.733,690900000.0
2008-09-03 20:00:00,1.733,1.7352,1.733,1.7338,546800000.0
2008-09-03 20:05:00,1.7338,1.7349,1.73335,1.73415,360800000.0
2008-09-03 20:10:00,1.73425,1.7348,1.7339,1.7345,375000000.0
2008-09-03 20:15:00,1.73445,1.7347,1.7336,1.73395,224600000.0
2008-09-03 20:20:00,1.734,1.7343,1.73295,1.7332,363902700.0
2008-09-03 20:25:00,1.7332,1.7344,1.7331,1.7338,366100000.0
2008-09-03 20:30:00,1.7338,1.734,1.73335,1.734,747200000.0
2008-09-03 20:35:00,1.734,1.735,1.7338,1.73405,701900000.0
2008-09-03 20:40:00,1.734,1.7342,1.73205,1.7326,732700000.0
2008-09-03 20:45:00,1.7326,1.733,1.7318,1.7326,713500000.0
2008-09-03 20:50:00,1.73255,1.7343,1.7315,1.7337,876000000.0
2008-09-03 20:55:00,1.7337,1.7349,1.7331,1.7348,521500000.0
2008-09-03 21:00:00,1.7348,1.7351,1.7345,1.7347,451700000.0
2008-09-03 21:05:00,1.73475,1.7355,1.7344,1.7351,438400000.0
2008-09-03 21:10:00,1.735,1.7352,1.7341,1.7343,387000000.0
2008-09-03 21:15:00,1.7342,1.73525,1.73375,1.7352,479300000.0
2008-09-03 21:20:00,1.73525,1.7361,1.7351,1.7355,1273400000.0
2008-09-03 21:25:00,1.7355,1.7365,1.7355,1.7361,351700000.0
2008-09-03 21:30:00,1.7361,1.7362,1.73485,1.73485,444200000.0
2008-09-03 21:35:00,1.73555,1.736,1.73465,1.73555,1607800036.0
2008-09-03 21:40:00,1.73555,1.73555,1.7354,1.7354,3820100109.0
2008-09-03 21:45:00,1.7354,1.73605,1.73505,1.7354,548400003.0
2008-09-03 21:50:00,1.7353,1.7359,1.7353,1.7355,453000000.0
2008-09-03 21:55:00,1.7357,1.7357,1.7351,1.7354,346500000.0
2008-09-03 22:00:00,1.7354,1.7357,1.7345,1.7357,504900000.0
2008-09-03 22:05:00,1.7359,1.7361,1.7357,1.7361,96900000.0
2008-09-03 22:10:00,1.736,1.7361,1.73465,1.73495,174000000.0
2008-09-03 22:15:00,1.735,1.7352,1.735,1.7351,36000000.0
2008-09-03 22:20:00,1.7352,1.7353,1.7348,1.7351,127300000.0
2008-09-03 22:25:00,1.735,1.7352,1.73435,1.7345,50800000.0
2008-09-03 22:30:00,1.7343,1.7348,1.7342,1.7345,35100000.0
2008-09-03 22:35:00,1.7345,1.7348,1.7341,1.7346,42100000.0
2008-09-03 22:40:00,1.7345,1.7346,1.73375,1.7341,151300000.0
2008-09-03 22:45:00,1.7341,1.7349,1.7339,1.7343,219900000.0
2008-09-03 22:50:00,1.7344,1.7345,1.7343,1.7344,251200000.0
2008-09-03 22:55:00,1.7344,1.7345,1.7338,1.7338,542200000.0
2008-09-03 23:00:00,1.7339,1.73515,1.7338,1.73515,136600000.0
2008-09-03 23:05:00,1.7353,1.7362,1.735,1.7361,103900000.0
2008-09-03 23:10:00,1.7362,1.7362,1.73515,1.7357,198100000.0
2008-09-03 23:15:00,1.7357,1.7357,1.7352,1.7353,59900000.0
2008-09-03 23:20:00,1.7353,1.7353,1.73345,1.73395,333400000.0
2008-09-03 23:25:00,1.7339,1.7347,1.7338,1.7346,247200000.0
2008-09-03 23:30:00,1.7346,1.7347,1.734,1.7346,90600000.0
2008-09-03 23:35:00,1.7346,1.736,1.7342,1.7342,652699992.0
2008-09-03 23:40:00,1.7341,1.735,1.73405,1.735,308700000.0
2008-09-03 23:45:00,1.735,1.7354,1.7344,1.7353,164700000.0
2008-09-03 23:50:00,1.73515,1.73515,1.7334,1.7336,716500000.0
2008-09-03 23:55:00,1.7341,1.7347,1.734,1.73435,18700000.0
2008-09-04 00:00:00,1.7344,1.7347,1.7343,1.7345,60600000.0
2008-09-04 00:05:00,1.7345,1.7347,1.7343,1.7347,23300000.0
2008-09-04 00:10:00,1.7348,1.7353,1.73435,1.735,162000000.0
2008-09-04 00:15:00,1.735,1.735,1.73355,1.7342,494700000.0
2008-09-04 00:20:00,1.7341,1.7347,1.7341,1.7347,53300000.0
2008-09-04 00:25:00,1.7347,1.735,1.7341,1.7341,56700000.0
2008-09-04 00:30:00,1.734,1.73515,1.734,1.735,122300000.0
2008-09-04 00:35:00,1.735,1.7362,1.735,1.7356,195700000.0
2008-09-04 00:40:00,1.7356,1.7357,1.73475,1.73545,80600000.0
2008-09-04 00:45:00,1.7356,1.7356,1.734,1.7344,649100000.0
2008-09-04 00:50:00,1.7344,1.7348,1.73415,1.7348,193900000.0
2008-09-04 00:55:00,1.7348,1.73565,1.7346,1.7353,264000000.0
2008-09-04 01:00:00,1.7353,1.7375,1.7352,1.7372,771400000.0
2008-09-04 01:05:00,1.7364,1.7373,1.7364,1.7369,156200000.0
2008-09-04 01:10:00,1.7369,1.7369,1.73595,1.7365,165500000.0
2008-09-04 01:15:00,1.7357,1.7368,1.7357,1.7365,55300000.0
2008-09-04 01:20:00,1.7365,1.73755,1.73645,1.7375,587600001.0
2008-09-04 01:25:00,1.73755,1.7378,1.737,1.7376,963900000.0
2008-09-04 01:30:00,1.7376,1.73825,1.7375,1.7379,931900000.0
2008-09-04 01:35:00,1.738,1.73855,1.73745,1.7384,1916100000.0
2008-09-04 01:40:00,1.7384,1.7388,1.7373,1.7376,1563000000.0
2008-09-04 01:45:00,1.73765,1.73825,1.73715,1.7372,1902000000.0
2008-09-04 01:50:00,1.7372,1.738,1.73655,1.737,890400000.0
2008-09-04 01:55:00,1.737,1.7389,1.7362,1.7385,933400000.0
2008-09-04 02:00:00,1.7386,1.7391,1.73765,1.738,698900000.0
2008-09-04 02:05:00,1.738,1.7388,1.7378,1.7382,701300000.0
2008-09-04 02:10:00,1.7382,1.739,1.738,1.738,674800000.0
2008-09-04 02:15:00,1.73805,1.7383,1.7373,1.7374,738900000.0
2008-09-04 02:20:00,1.7374,1.73795,1.7372,1.7379,512800000.0
2008-09-04 02:25:00,1.7379,1.73815,1.73705,1.7381,562200000.0
2008-09-04 02:30:00,1.7381,1.7381,1.738,1.7381,46500000.0
2008-09-04 02:35:00,1.738,1.73845,1.73765,1.73775,360000000.0
2008-09-04 02:40:00,1.7381,1.7382,1.7376,1.73785,184700000.0
2008-09-04 02:45:00,1.738,1.738,1.7372,1.7379,431200000.0
2008-09-04 02:50:00,1.7379,1.7379,1.7369,1.7373,703700000.0
2008-09-04 02:55:00,1.7373,1.7376,1.7365,1.7373,671500000.0
2008-09-04 03:00:00,1.73715,1.73745,1.7366,1.7372,664100000.0
2008-09-04 03:05:00,1.7372,1.7383,1.73615,1.7381,911200000.0
2008-09-04 03:10:00,1.7382,1.7387,1.73785,1.7386,311700000.0
2008-09-04 03:15:00,1.7386,1.7396,1.7381,1.7391,443000000.0
2008-09-04 03:20:00,1.7391,1.73995,1.7391,1.7399,552300000.0
2008-09-04 03:25:00,1.73995,1.7404,1.7393,1.7397,353700000.0
2008-09-04 03:30:00,1.73985,1.74415,1.73985,1.7422,1001700000.0
2008-09-04 03:35:00,1.7422,1.743,1.74145,1.7416,806400000.0
2008-09-04 03:40:00,1.7416,1.74265,1.7416,1.7424,710600000.0
2008-09-04 03:45:00,1.7426,1.74295,1.74145,1.7423,539000000.0
2008-09-04 03:50:00,1.7423,1.7423,1.74105,1.7417,372800000.0
2008-09-04 03:55:00,1.7418,1.7421,1.74115,1.7421,626700000.0
2008-09-04 04:00:00,1.7421,1.7424,1.74165,1.7421,260800000.0
2008-09-04 04:05:00,1.7421,1.7424,1.7402,1.7408,596900000.0
2008-09-04 04:10:00,1.741,1.741,1.7394,1.7394,356000000.0
2008-09-04 04:15:00,1.7394,1.7399,1.7394,1.7398,178900000.0
2008-09-04 04:20:00,1.7398,1.7398,1.73855,1.7393,642000000.0
2008-09-04 04:25:00,1.7394,1.73955,1.73865,1.7387,597000000.0
2008-09-04 04:30:00,1.73875,1.7392,1.7386,1.739,233800000.0
2008-09-04 04:35:00,1.7386,1.739,1.7378,1.7386,273600000.0
2008-09-04 04:40:00,1.7387,1.7387,1.73785,1.738,205300000.0
2008-09-04 04:45:00,1.738,1.73895,1.7379,1.7389,788400000.0
2008-09-04 04:50:00,1.7386,1.7391,1.7384,1.7391,37700000.0
2008-09-04 04:55:00,1.7391,1.7391,1.73785,1.7381,406700000.0
2008-09-04 05:00:00,1.7381,1.7383,1.73725,1.7375,605700000.0
2008-09-04 05:05:00,1.7376,1.7381,1.73545,1.7367,1105700000.0
2008-09-04 05:10:00,1.7367,1.738,1.73665,1.7376,1040400000.0
2008-09-04 05:15:00,1.7375,1.7383,1.73745,1.7377,1143600000.0
2008-09-04 05:20:00,1.7377,1.7377,1.7368,1.73685,542200000.0
2008-09-04 05:25:00,1.73685,1.7371,1.73635,1.7368,770799999.0
2008-09-04 05:30:00,1.7368,1.7386,1.7368,1.7384,511900000.0
2008-09-04 05:35:00,1.7386,1.7386,1.73745,1.7378,229700000.0
2008-09-04 05:40:00,1.7373,1.7387,1.7373,1.73825,866300000.0
2008-09-04 05:45:00,1.7382,1.7394,1.7382,1.7391,503900000.0
2008-09-04 05:50:00,1.7391,1.7401,1.7391,1.74,1201900000.0
2008-09-04 05:55:00,1.74,1.74105,1.7393,1.7402,926600000.0
2008-09-04 06:00:00,1.7402,1.74055,1.73955,1.7402,387800000.0
2008-09-04 06:05:00,1.7401,1.7413,1.7399,1.7411,1119100000.0
2008-09-04 06:10:00,1.7411,1.7411,1.73925,1.7401,537800000.0
2008-09-04 06:15:00,1.7402,1.7405,1.7399,1.7399,294100000.0
2008-09-04 06:20:00,1.7399,1.7399,1.7388,1.73915,141300000.0
2008-09-04 06:25:00,1.73915,1.7399,1.73865,1.7398,479500000.0
2008-09-04 06:30:00,1.73915,1.7398,1.7382,1.7391,715400000.0
2008-09-04 06:35:00,1.7391,1.7394,1.7389,1.7392,282100000.0
2008-09-04 06:40:00,1.7392,1.73935,1.7385,1.739,824900000.0
2008-09-04 06:45:00,1.7391,1.7396,1.73875,1.7396,434400000.0
2008-09-04 06:50:00,1.7394,1.7395,1.7375,1.7388,788300000.0
2008-09-04 06:55:00,1.73885,1.7393,1.73735,1.7379,1656500000.0
2008-09-04 07:00:00,1.7379,1.73875,1.7378,1.738,1376900000.0
2008-09-04 07:05:00,1.7379,1.7392,1.7379,1.7391,1436600000.0
2008-09-04 07:10:00,1.7391,1.7395,1.7389,1.739,348000000.0
2008-09-04 07:15:00,1.739,1.74,1.73885,1.7397,837700000.0
2008-09-04 07:20:00,1.7397,1.74005,1.73915,1.73985,413200000.0
2008-09-04 07:25:00,1.7397,1.7404,1.7397,1.7403,511500000.0
2008-09-04 07:30:00,1.7403,1.7414,1.74025,1.7413,530200000.0
2008-09-04 07:35:00,1.74135,1.7415,1.74045,1.7405,838700000.0
2008-09-04 07:40:00,1.74055,1.7414,1.74005,1.7411,1012100000.0
2008-09-04 07:45:00,1.7411,1.7414,1.74085,1.7412,757400000.0
2008-09-04 07:50:00,1.74135,1.74145,1.74,1.7408,600300000.0
2008-09-04 07:55:00,1.7408,1.7413,1.7382,1.7407,906500000.0
2008-09-04 08:00:00,1.7407,1.7414,1.7399,1.7405,834500000.0
2008-09-04 08:05:00,1.7404,1.7405,1.73885,1.7391,775900000.0
2008-09-04 08:10:00,1.7391,1.73955,1.73625,1.7363,965900000.0
2008-09-04 08:15:00,1.7363,1.73725,1.7338,1.7347,1137600000.0
2008-09-04 08:20:00,1.7349,1.7353,1.7344,1.7351,844200000.0
2008-09-04 08:25:00,1.7352,1.7358,1.73465,1.7351,1517400000.0
2008-09-04 08:30:00,1.7351,1.7363,1.73445,1.7363,1800700000.0
2008-09-04 08:35:00,1.7363,1.7369,1.7351,1.7361,1805000000.0
2008-09-04 08:40:00,1.7362,1.7365,1.7347,1.73575,1929299999.0
2008-09-04 08:45:00,1.73575,1.7368,1.7355,1.73645,1945100000.0
2008-09-04 08:50:00,1.7366,1.7372,1.7357,1.7359,1185600000.0
2008-09-04 08:55:00,1.7358,1.73695,1.7352,1.7366,1684500000.0
2008-09-04 09:00:00,1.73655,1.7374,1.7362,1.73675,2455300000.0
2008-09-04 09:05:00,1.73675,1.7368,1.7333,1.7336,2325400000.0
2008-09-04 09:10:00,1.7336,1.7346,1.7334,1.73415,2426300000.0
2008-09-04 09:15:00,1.7341,1.7348,1.7334,1.7337,2519100000.0
2008-09-04 09:20:00,1.7337,1.73485,1.7333,1.7342,1951510000.0
2008-09-04 09:25:00,1.7342,1.7343,1.73155,1.7319,2422800000.0
2008-09-04 09:30:00,1.7319,1.7344,1.7319,1.7332,2099000000.0
2008-09-04 09:35:00,1.7334,1.73395,1.7319,1.7326,2529199999.0
2008-09-04 09:40:00,1.7326,1.7333,1.7322,1.7326,2054200000.0
2008-09-04 09:45:00,1.7327,1.73415,1.73195,1.73405,2669400000.0
2008-09-04 09:50:00,1.73415,1.735,1.7334,1.73405,2094500000.0
2008-09-04 09:55:00,1.734,1.7341,1.73225,1.7328,2165200000.0
2008-09-04 10:00:00,1.73295,1.7335,1.7321,1.73255,1812800000.0
2008-09-04 10:05:00,1.73255,1.7345,1.73255,1.7338,1814700000.0
2008-09-04 10:10:00,1.7338,1.7348,1.73285,1.73405,2318600000.0
2008-09-04 10:15:00,1.73405,1.7341,1.7326,1.7327,2184099998.0
2008-09-04 10:20:00,1.7326,1.7339,1.7325,1.7333,2295300000.0
2008-09-04 10:25:00,1.7333,1.7336,1.7327,1.7328,1562100000.0
2008-09-04 10:30:00,1.7328,1.7331,1.7315,1.7315,2737899999.0
2008-09-04 10:35:00,1.7315,1.7328,1.7314,1.7325,1997800000.0
2008-09-04 10:40:00,1.7325,1.7333,1.73235,1.733,1230600000.0
2008-09-04 10:45:00,1.733,1.7335,1.73155,1.7325,1952400000.0
2008-09-04 10:50:00,1.7324,1.7335,1.73205,1.7325,2205200000.0
2008-09-04 10:55:00,1.7325,1.73395,1.7324,1.7336,1132100000.0
2008-09-04 11:00:00,1.7336,1.73375,1.7331,1.7331,1480200000.0
2008-09-04 11:05:00,1.733,1.7334,1.73195,1.7325,1293700000.0
2008-09-04 11:10:00,1.7325,1.733,1.7321,1.7328,918400000.0
2008-09-04 11:15:00,1.73255,1.7331,1.73135,1.732,1774100000.0
2008-09-04 11:20:00,1.732,1.7322,1.73125,1.7317,890600000.0
2008-09-04 11:25:00,1.7318,1.7328,1.73165,1.7326,1333500000.0
2008-09-04 11:30:00,1.7326,1.7333,1.73225,1.7332,1081900000.0
2008-09-04 11:35:00,1.73305,1.7333,1.7323,1.733,704800000.0
2008-09-04 11:40:00,1.7332,1.7346,1.7331,1.73455,602200000.0
2008-09-04 11:45:00,1.73455,1.7355,1.73445,1.7349,1489800000.0
2008-09-04 11:50:00,1.7349,1.7352,1.73455,1.7347,1438300000.0
2008-09-04 11:55:00,1.7347,1.7353,1.73445,1.735,1132500000.0
2008-09-04 12:00:00,1.735,1.735,1.7338,1.7344,1406000001.0
2008-09-04 12:05:00,1.7344,1.736,1.7344,1.7354,1275300000.0
2008-09-04 12:10:00,1.7354,1.7358,1.73415,1.73465,1429300000.0
2008-09-04 12:15:00,1.73465,1.7354,1.7342,1.7351,893900000.0
2008-09-04 12:20:00,1.7351,1.7359,1.73475,1.735,990600000.0
2008-09-04 12:25:00,1.735,1.7359,1.735,1.7357,653100000.0
2008-09-04 12:30:00,1.7357,1.73615,1.7352,1.7361,892800000.0
2008-09-04 12:35:00,1.736,1.736,1.73505,1.7353,763700000.0
2008-09-04 12:40:00,1.7354,1.7356,1.7339,1.7349,1343400001.0
2008-09-04 12:45:00,1.7349,1.73605,1.7343,1.7357,1196200000.0
2008-09-04 12:50:00,1.7357,1.7365,1.73535,1.7358,825900000.0
2008-09-04 12:55:00,1.7359,1.7366,1.73455,1.7352,631800000.0
2008-09-04 13:00:00,1.7352,1.7354,1.7338,1.7342,1025900000.0
2008-09-04 13:05:00,1.7342,1.7342,1.73265,1.7335,803500000.0
2008-09-04 13:10:00,1.73365,1.7345,1.733,1.7342,945700000.0
2008-09-04 13:15:00,1.7342,1.73475,1.7339,1.7344,1131800000.0
2008-09-04 13:20:00,1.7344,1.7344,1.7315,1.7321,1560200000.0
2008-09-04 13:25:00,1.73205,1.7325,1.7304,1.7307,1527000000.0
2008-09-04 13:30:00,1.7307,1.7331,1.7307,1.7324,1398000000.0
2008-09-04 13:35:00,1.7324,1.7339,1.73225,1.73315,1034300000.0
2008-09-04 13:40:00,1.7332,1.7343,1.7313,1.7316,1135000000.0
2008-09-04 13:45:00,1.7316,1.73235,1.72995,1.7302,1449700000.0
2008-09-04 13:50:00,1.7302,1.73095,1.7293,1.72945,724600000.0
2008-09-04 13:55:00,1.72945,1.72985,1.729,1.7296,618800000.0
2008-09-04 14:00:00,1.7296,1.7308,1.7291,1.7305,1419300000.0
2008-09-04 14:05:00,1.7305,1.73175,1.73,1.7316,1731700000.0
2008-09-04 14:10:00,1.7316,1.7328,1.7313,1.7313,948999999.0
2008-09-04 14:15:00,1.73135,1.7327,1.7311,1.7318,851700000.0
2008-09-04 14:20:00,1.7317,1.73295,1.73165,1.7322,1042300000.0
2008-09-04 14:25:00,1.7322,1.7325,1.73135,1.7316,800300000.0
2008-09-04 14:30:00,1.7317,1.7332,1.73035,1.7306,1931800001.0
2008-09-04 14:35:00,1.73105,1.7314,1.7288,1.7292,2435300003.0
2008-09-04 14:40:00,1.7293,1.7308,1.72875,1.7296,1340100000.0
2008-09-04 14:45:00,1.7296,1.73,1.728,1.7283,1455599999.0
2008-09-04 14:50:00,1.72865,1.729,1.728,1.7288,1475500000.0
2008-09-04 14:55:00,1.7288,1.72935,1.72805,1.7287,1076000000.0
2008-09-04 15:00:00,1.7287,1.7296,1.7283,1.7292,1485299999.0
2008-09-04 15:05:00,1.7292,1.7292,1.728,1.7286,872300000.0
2008-09-04 15:10:00,1.7286,1.7291,1.7275,1.7278,1119200000.0
2008-09-04 15:15:00,1.7278,1.7281,1.727,1.7273,1172900000.0
2008-09-04 15:20:00,1.7274,1.7279,1.7259,1.7277,1262300000.0
2008-09-04 15:25:00,1.7276,1.7292,1.7275,1.72915,1759700003.0
2008-09-04 15:30:00,1.72915,1.7297,1.7284,1.7287,2015400000.0
2008-09-04 15:35:00,1.7287,1.7303,1.72845,1.7299,1374800000.0
2008-09-04 15:40:00,1.7299,1.7306,1.72895,1.73025,1597700000.0
2008-09-04 15:45:00,1.7302,1.7306,1.72945,1.72965,1434100000.0
2008-09-04 15:50:00,1.7295,1.73,1.7293,1.7295,1255200000.0
2008-09-04 15:55:00,1.7296,1.7308,1.7289,1.7299,1708900000.0
2008-09-04 16:00:00,1.7298,1.7302,1.72875,1.7294,2179300000.0
2008-09-04 16:05:00,1.7294,1.7295,1.7274,1.7281,2110400002.0
2008-09-04 16:10:00,1.7281,1.7292,1.72775,1.7285,1434200000.0
2008-09-04 16:15:00,1.7286,1.7294,1.7284,1.7286,1452700000.0
2008-09-04 16:20:00,1.7286,1.7293,1.7282,1.729,1454900000.0
2008-09-04 16:25:00,1.729,1.73075,1.7284,1.7302,1475800001.0
2008-09-04 16:30:00,1.7301,1.7315,1.7292,1.7292,2020599998.0
2008-09-04 16:35:00,1.7292,1.7307,1.72815,1.7289,2321900000.0
2008-09-04 16:40:00,1.7289,1.7292,1.7274,1.7289,1863300000.0
2008-09-04 16:45:00,1.7289,1.72915,1.7269,1.7274,1863035000.0
2008-09-04 16:50:00,1.7273,1.7291,1.727,1.7286,1654100001.0
2008-09-04 16:55:00,1.7286,1.7297,1.7283,1.72925,1816200000.0
2008-09-04 17:00:00,1.7291,1.72985,1.7271,1.7273,1226399998.0
2008-09-04 17:05:00,1.7274,1.7288,1.7271,1.72785,796300000.0
2008-09-04 17:10:00,1.72795,1.7285,1.727,1.728,1137200000.0
2008-09-04 17:15:00,1.728,1.7287,1.72465,1.7252,394400000.0
2008-09-04 17:20:00,1.7241,1.727,1.724,1.7256,550200000.0
2008-09-04 17:25:00,1.7258,1.7268,1.7252,1.7264,458200000.0
2008-09-04 17:30:00,1.7266,1.7314,1.7264,1.73015,1202600000.0
2008-09-04 17:35:00,1.7302,1.7303,1.7282,1.7292,1570700000.0
2008-09-04 17:40:00,1.7296,1.7304,1.7289,1.7296,1452100000.0
2008-09-04 17:45:00,1.7295,1.7311,1.7294,1.7306,1545700000.0
2008-09-04 17:50:00,1.7306,1.7321,1.73025,1.7313,1926900000.0
2008-09-04 17:55:00,1.7312,1.7317,1.73025,1.7303,1012400000.0
2008-09-04 18:00:00,1.7305,1.7311,1.72995,1.73075,1238400001.0
2008-09-04 18:05:00,1.73075,1.7308,1.7277,1.7291,1380000000.0
2008-09-04 18:10:00,1.7292,1.73,1.7289,1.7299,767200000.0
2008-09-04 18:15:00,1.73005,1.7304,1.72925,1.7304,924800000.0
2008-09-04 18:20:00,1.7304,1.73055,1.72965,1.7298,418200000.0
2008-09-04 18:25:00,1.7299,1.7311,1.7298,1.731,758900000.0
2008-09-04 18:30:00,1.731,1.73115,1.73015,1.73075,1278000000.0
2008-09-04 18:35:00,1.73055,1.73055,1.7294,1.7295,1026900000.0
2008-09-04 18:40:00,1.7295,1.7299,1.7291,1.7296,839400000.0
2008-09-04 18:45:00,1.7295,1.7301,1.7293,1.7299,377900000.0
2008-09-04 18:50:00,1.73,1.73085,1.7297,1.7304,861000000.0
2008-09-04 18:55:00,1.7304,1.73175,1.7302,1.7315,1469000000.0
2008-09-04 19:00:00,1.7314,1.73225,1.7312,1.7315,985900000.0
2008-09-04 19:05:00,1.7312,1.7319,1.73055,1.7315,466400000.0
2008-09-04 19:10:00,1.7316,1.7328,1.7314,1.7325,720500000.0
2008-09-04 19:15:00,1.7325,1.73325,1.7317,1.73325,849500000.0
2008-09-04 19:20:00,1.7331,1.7334,1.7318,1.7319,603800000.0
2008-09-04 19:25:00,1.7318,1.7321,1.7305,1.732,1030000000.0
2008-09-04 19:30:00,1.732,1.73335,1.7317,1.73335,991900000.0
2008-09-04 19:35:00,1.7333,1.7335,1.73235,1.7325,710400000.0
2008-09-04 19:40:00,1.7326,1.7332,1.7326,1.7329,501300000.0
2008-09-04 19:45:00,1.73285,1.7336,1.732,1.7326,1137900000.0
2008-09-04 19:50:00,1.7326,1.733,1.7323,1.7327,807800000.0
2008-09-04 19:55:00,1.7327,1.73405,1.7325,1.7338,607100000.0
2008-09-04 20:00:00,1.73385,1.73845,1.73315,1.7374,995100000.0
2008-09-04 20:05:00,1.7374,1.7374,1.7358,1.7372,995300000.0
2008-09-04 20:10:00,1.7372,1.7404,1.737,1.7398,1146800001.0
2008-09-04 20:15:00,1.7398,1.7416,1.7398,1.7402,1498300000.0
2008-09-04 20:20:00,1.7402,1.7423,1.74005,1.7419,1487300000.0
2008-09-04 20:25:00,1.742,1.74245,1.7397,1.7401,1627200000.0
2008-09-04 20:30:00,1.7401,1.7414,1.7388,1.73895,924100000.0
2008-09-04 20:35:00,1.73895,1.7394,1.7374,1.73825,983600000.0
2008-09-04 20:40:00,1.73835,1.73935,1.7381,1.7392,1013000000.0
2008-09-04 20:45:00,1.73915,1.74055,1.73905,1.7403,979100000.0
2008-09-04 20:50:00,1.7402,1.7407,1.73945,1.7406,427900000.0
2008-09-04 20:55:00,1.74065,1.7415,1.74015,1.7414,996400000.0
2008-09-04 21:00:00,1.74115,1.74195,1.73955,1.74015,1435300000.0
2008-09-04 21:05:00,1.74015,1.7417,1.7396,1.741,1290500000.0
2008-09-04 21:10:00,1.7409,1.7417,1.7391,1.7396,1743500000.0
2008-09-04 21:15:00,1.73965,1.74005,1.73895,1.7397,1067500000.0
2008-09-04 21:20:00,1.7397,1.7404,1.7397,1.7402,2068299998.0
2008-09-04 21:25:00,1.7402,1.7402,1.7394,1.7396,238200000.0
2008-09-04 21:30:00,1.7396,1.7398,1.7384,1.7385,574399999.0
2008-09-04 21:35:00,1.7385,1.7385,1.7373,1.7376,633600000.0
2008-09-04 21:40:00,1.7378,1.73865,1.7375,1.7383,548900000.0
2008-09-04 21:45:00,1.7383,1.7387,1.7377,1.7378,697800000.0
2008-09-04 21:50:00,1.7378,1.73855,1.7378,1.73855,500700000.0
2008-09-04 21:55:00,1.7385,1.73855,1.7377,1.7382,1235100000.0
2008-09-04 22:00:00,1.7382,1.73945,1.73785,1.73915,1350200001.0
2008-09-04 22:05:00,1.739,1.74025,1.73855,1.73885,1188500000.0
2008-09-04 22:10:00,1.73895,1.7396,1.7388,1.7395,1098200000.0
2008-09-04 22:15:00,1.7395,1.7405,1.73895,1.73925,731600000.0
2008-09-04 22:20:00,1.73925,1.74085,1.7391,1.7405,919300000.0
2008-09-04 22:25:00,1.7405,1.7425,1.7394,1.7414,1207200000.0
2008-09-04 22:30:00,1.74145,1.7418,1.74015,1.741,693300014.0
2008-09-04 22:35:00,1.741,1.74185,1.741,1.7416,805499996.0
2008-09-04 22:40:00,1.7416,1.74245,1.7404,1.74045,948099998.0
2008-09-04 22:45:00,1.74055,1.7415,1.7403,1.74045,647700000.0
2008-09-04 22:50:00,1.7405,1.7409,1.73955,1.7403,1062799995.0
2008-09-04 22:55:00,1.7403,1.7412,1.7402,1.7411,427900000.0
2008-09-04 23:00:00,1.7411,1.7414,1.73985,1.73985,268999995.0
2008-09-04 23:05:00,1.7399,1.7415,1.7399,1.741,323200001.0
2008-09-04 23:10:00,1.7412,1.7441,1.74,1.7419,1475900002.0
2008-09-04 23:15:00,1.7421,1.7451,1.7388,1.7414,1837300001.0
2008-09-04 23:20:00,1.7414,1.7498,1.7414,1.7494,2175700001.0
2008-09-04 23:25:00,1.7494,1.7494,1.7442,1.7462,1684900000.0
2008-09-04 23:30:00,1.7462,1.7483,1.7374,1.7433,1074700000.0
2008-09-04 23:35:00,1.7433,1.7485,1.7429,1.7468,857300000.0
2008-09-04 23:40:00,1.7468,1.7476,1.744,1.7444,680500000.0
2008-09-04 23:45:00,1.7444,1.7453,1.74255,1.7441,923499998.0
2008-09-04 23:50:00,1.7441,1.74735,1.7439,1.7464,808000000.0
2008-09-04 23:55:00,1.7465,1.74785,1.74485,1.7477,612200001.0
2008-09-05 00:00:00,1.7479,1.74905,1.7463,1.748,793500000.0
2008-09-05 00:05:00,1.748,1.75205,1.7478,1.7515,1491300000.0
2008-09-05 00:10:00,1.7515,1.7557,1.7489,1.7496,1311299998.0
2008-09-05 00:15:00,1.7496,1.7551,1.7492,1.7515,1559899991.0
2008-09-05 00:20:00,1.7514,1.7531,1.75125,1.7517,981600003.0
2008-09-05 00:25:00,1.7517,1.7534,1.75115,1.7523,1292600000.0
2008-09-05 00:30:00,1.7523,1.7525,1.7497,1.7499,608400001.0
2008-09-05 00:35:00,1.7499,1.75065,1.7487,1.7498,822300001.0
2008-09-05 00:40:00,1.7496,1.7504,1.74765,1.748,1044599994.0
2008-09-05 00:45:00,1.748,1.7484,1.7455,1.7458,1687799951.0
2008-09-05 00:50:00,1.7458,1.7468,1.74455,1.7449,1172200000.0
2008-09-05 00:55:00,1.7445,1.746,1.74235,1.74255,1719499956.0
2008-09-05 01:00:00,1.7427,1.7458,1.7398,1.7455,1012900000.0
2008-09-05 01:05:00,1.7455,1.7466,1.745,1.7462,893600000.0
2008-09-05 01:10:00,1.7462,1.7496,1.74515,1.7488,1187300000.0
2008-09-05 01:15:00,1.7488,1.7489,1.7447,1.7449,978600000.0
2008-09-05 01:20:00,1.7451,1.747,1.7442,1.7461,950600000.0
2008-09-05 01:25:00,1.7463,1.7482,1.7459,1.7482,1360900000.0
2008-09-05 01:30:00,1.7482,1.7482,1.74635,1.7465,638799999.0
2008-09-05 01:35:00,1.7465,1.7468,1.74525,1.7462,1123400001.0
2008-09-05 01:40:00,1.74645,1.7502,1.7455,1.7486,1817500003.0
2008-09-05 01:45:00,1.7486,1.75,1.74745,1.7477,1812800000.0
2008-09-05 01:50:00,1.7478,1.7485,1.7465,1.7467,779100000.0
2008-09-05 01:55:00,1.7467,1.7498,1.7467,1.7498,790200000.0
2008-09-05 02:00:00,1.75,1.7515,1.7488,1.7494,779700003.0
2008-09-05 02:05:00,1.7496,1.7499,1.7482,1.7499,506200000.0
2008-09-05 02:10:00,1.7497,1.7498,1.7478,1.7485,645700000.0
2008-09-05 02:15:00,1.7484,1.7495,1.74695,1.7495,1422799996.0
2008-09-05 02:20:00,1.7495,1.7517,1.7479,1.751,612800004.0
2008-09-05 02:25:00,1.751,1.751,1.7498,1.75,315200000.0
2008-09-05 02:30:00,1.75,1.7502,1.7495,1.7501,185800000.0
2008-09-05 02:35:00,1.7502,1.7511,1.7486,1.7494,329100000.0
2008-09-05 02:40:00,1.7496,1.7502,1.74885,1.7492,185800000.0
2008-09-05 02:45:00,1.7492,1.7492,1.7473,1.7479,468400000.0
2008-09-05 02:50:00,1.7479,1.7493,1.7479,1.7487,386100000.0
2008-09-05 02:55:00,1.7487,1.7487,1.74715,1.7479,523700000.0
2008-09-05 03:00:00,1.7479,1.7487,1.7476,1.7487,358100000.0
2008-09-05 03:05:00,1.7487,1.749,1.7472,1.7472,309100000.0
2008-09-05 03:10:00,1.7482,1.7499,1.74695,1.7499,940800000.0
2008-09-05 03:15:00,1.7499,1.7507,1.74835,1.7491,659500000.0
2008-09-05 03:20:00,1.7491,1.7498,1.7463,1.7469,313800000.0
2008-09-05 03:25:00,1.7469,1.7479,1.74645,1.7466,462000000.0
2008-09-05 03:30:00,1.7465,1.7465,1.7436,1.744,438100000.0
2008-09-05 03:35:00,1.744,1.7447,1.7414,1.7421,328000000.0
2008-09-05 03:40:00,1.7421,1.7426,1.73625,1.74115,1640800000.0
2008-09-05 03:45:00,1.7413,1.7428,1.7407,1.7424,445900000.0
2008-09-05 03:50:00,1.7424,1.74545,1.7421,1.7447,717100000.0
2008-09-05 03:55:00,1.74355,1.7458,1.74345,1.7443,851299999.0
2008-09-05 04:00:00,1.7433,1.7454,1.7433,1.7452,712400003.0
2008-09-05 04:05:00,1.7453,1.7456,1.7445,1.7452,260400000.0
2008-09-05 04:10:00,1.7452,1.7452,1.743,1.7437,235100000.0
2008-09-05 04:15:00,1.7437,1.7442,1.7435,1.7442,244400000.0
2008-09-05 04:20:00,1.7442,1.7443,1.7437,1.7437,52500000.0
2008-09-05 04:25:00,1.7436,1.7442,1.74335,1.7438,51800000.0
2008-09-05 04:30:00,1.7438,1.7448,1.74315,1.7444,158400000.0
2008-09-05 04:35:00,1.7442,1.7446,1.7435,1.744,147900000.0
2008-09-05 04:40:00,1.744,1.744,1.7438,1.744,154000000.0
2008-09-05 04:45:00,1.744,1.744,1.7423,1.7429,187200000.0
2008-09-05 04:50:00,1.7429,1.7431,1.7425,1.7431,358999998.0
2008-09-05 04:55:00,1.7429,1.7442,1.7426,1.7429,183500000.0
2008-09-05 05:00:00,1.7429,1.7434,1.74235,1.7431,207800000.0
2008-09-05 05:05:00,1.7431,1.7438,1.7428,1.7435,104500000.0
2008-09-05 05:10:00,1.7435,1.7461,1.7435,1.7459,428100000.0
2008-09-05 05:15:00,1.7459,1.74615,1.74465,1.74525,169200000.0
2008-09-05 05:20:00,1.7453,1.7462,1.7453,1.7462,154000000.0
2008-09-05 05:25:00,1.7462,1.7466,1.74615,1.7466,62600000.0
2008-09-05 05:30:00,1.7466,1.7478,1.7465,1.7478,196800000.0
2008-09-05 05:35:00,1.7478,1.7479,1.7467,1.7475,123800000.0
2008-09-05 05:40:00,1.7479,1.74855,1.7456,1.7468,239802700.0
2008-09-05 05:45:00,1.7469,1.74735,1.74635,1.7471,88000000.0
2008-09-05 05:50:00,1.7471,1.7475,1.747,1.7474,768299994.0
2008-09-05 05:55:00,1.7473,1.7476,1.7468,1.7476,38600000.0
2008-09-05 06:00:00,1.7472,1.7476,1.7465,1.7469,64600000.0
2008-09-05 06:05:00,1.7469,1.7473,1.7469,1.7473,127800000.0
2008-09-05 06:10:00,1.7472,1.7478,1.74625,1.7471,193000000.0
2008-09-05 06:15:00,1.747,1.7482,1.747,1.7482,170200000.0
2008-09-05 06:20:00,1.7484,1.74875,1.74725,1.74865,175100000.0
2008-09-05 06:25:00,1.7487,1.74935,1.74815,1.7489,264900000.0
2008-09-05 06:30:00,1.7489,1.75115,1.7489,1.7505,377500000.0
2008-09-05 06:35:00,1.7505,1.7507,1.7494,1.74995,200000000.0
2008-09-05 06:40:00,1.7499,1.7503,1.74765,1.7486,264400000.0
2008-09-05 06:45:00,1.7486,1.74915,1.7475,1.7478,566900000.0
2008-09-05 06:50:00,1.7478,1.7489,1.7474,1.7488,110000000.0
2008-09-05 06:55:00,1.7488,1.7489,1.7476,1.7489,124300000.0
2008-09-05 07:00:00,1.7483,1.7489,1.7474,1.7481,926199996.0
2008-09-05 07:05:00,1.7481,1.7495,1.74765,1.7494,967400000.0
2008-09-05 07:10:00,1.7494,1.7505,1.7491,1.7505,890899999.0
2008-09-05 07:15:00,1.7505,1.7518,1.7504,1.7518,276100000.0
2008-09-05 07:20:00,1.7518,1.7519,1.7505,1.7507,141900000.0
2008-09-05 07:25:00,1.7507,1.75115,1.74995,1.751,469100000.0
2008-09-05 07:30:00,1.7507,1.751,1.75,1.7506,488900000.0
2008-09-05 07:35:00,1.7505,1.7528,1.7502,1.7528,1418499999.0
2008-09-05 07:40:00,1.7528,1.7536,1.75185,1.7529,577000000.0
2008-09-05 07:45:00,1.7529,1.7529,1.7511,1.7519,392200000.0
2008-09-05 07:50:00,1.7519,1.752,1.7507,1.752,455400000.0
2008-09-05 07:55:00,1.752,1.752,1.7506,1.7509,303500000.0
2008-09-05 08:00:00,1.7509,1.7531,1.7509,1.7531,404800000.0
2008-09-05 08:05:00,1.753,1.7531,1.75185,1.75305,343400000.0
2008-09-05 08:10:00,1.7529,1.7537,1.74975,1.7499,644200000.0
2008-09-05 08:15:00,1.7498,1.7502,1.7488,1.7493,359100000.0
2008-09-05 08:20:00,1.7493,1.7499,1.74805,1.7488,676400000.0
2008-09-05 08:25:00,1.74875,1.7492,1.74605,1.747,875900000.0
2008-09-05 08:30:00,1.747,1.7478,1.74575,1.7467,897800000.0
2008-09-05 08:35:00,1.7467,1.7479,1.7452,1.7469,1456100000.0
2008-09-05 08:40:00,1.7469,1.74775,1.7451,1.74725,1601700000.0
2008-09-05 08:45:00,1.7473,1.7478,1.74645,1.7469,1259700000.0
2008-09-05 08:50:00,1.7469,1.7483,1.7466,1.7482,1698400000.0
2008-09-05 08:55:00,1.7481,1.7495,1.748,1.7492,1286800000.0
2008-09-05 09:00:00,1.7492,1.74995,1.7477,1.7477,1701908100.0
2008-09-05 09:05:00,1.7477,1.7491,1.7477,1.7481,1556700000.0
2008-09-05 09:10:00,1.748,1.7488,1.74775,1.7485,1281200000.0
2008-09-05 09:15:00,1.7481,1.74895,1.7466,1.7466,1607100000.0
2008-09-05 09:20:00,1.7467,1.7469,1.745,1.7451,1940200000.0
2008-09-05 09:25:00,1.7451,1.7465,1.74485,1.7457,1347700000.0
2008-09-05 09:30:00,1.7457,1.7465,1.7452,1.7452,1266600000.0
2008-09-05 09:35:00,1.7452,1.7462,1.7447,1.7461,1594800000.0
2008-09-05 09:40:00,1.7461,1.7462,1.7441,1.7445,2446000000.0
2008-09-05 09:45:00,1.7445,1.7453,1.74395,1.7443,1668900000.0
2008-09-05 09:50:00,1.7444,1.7456,1.7443,1.7454,1507800000.0
2008-09-05 09:55:00,1.7455,1.7463,1.7451,1.7461,1306600000.0
2008-09-05 10:00:00,1.74605,1.7473,1.7455,1.7469,1470900000.0
2008-09-05 10:05:00,1.747,1.75075,1.747,1.75075,2265700000.0
2008-09-05 10:10:00,1.7506,1.7515,1.74905,1.7504,2798200000.0
2008-09-05 10:15:00,1.7505,1.7563,1.75025,1.7528,2217600000.0
2008-09-05 10:20:00,1.7528,1.756,1.7519,1.756,3011799978.0
2008-09-05 10:25:00,1.756,1.7563,1.7541,1.75435,2248700000.0
2008-09-05 10:30:00,1.7542,1.7547,1.7514,1.752,1969400000.0
2008-09-05 10:35:00,1.7519,1.75205,1.7499,1.75015,1557000000.0
2008-09-05 10:40:00,1.7501,1.7507,1.7477,1.7487,1421700002.0
2008-09-05 10:45:00,1.7487,1.7501,1.74745,1.74845,1654100000.0
2008-09-05 10:50:00,1.7485,1.7501,1.7475,1.7493,1372000000.0
2008-09-05 10:55:00,1.74935,1.7516,1.749,1.7508,1069500000.0
2008-09-05 11:00:00,1.7507,1.7509,1.7499,1.7504,773600000.0
2008-09-05 11:05:00,1.7504,1.7518,1.7498,1.751,1007900000.0
2008-09-05 11:10:00,1.751,1.7528,1.75085,1.7514,1771700000.0
2008-09-05 11:15:00,1.75165,1.7528,1.75165,1.7519,2234600000.0
2008-09-05 11:20:00,1.75195,1.75325,1.75135,1.7518,1320100000.0
2008-09-05 11:25:00,1.7518,1.7545,1.75145,1.7543,2016200000.0
2008-09-05 11:30:00,1.7541,1.7546,1.75265,1.7533,1307100000.0
2008-09-05 11:35:00,1.7533,1.7543,1.7523,1.7536,1488300000.0
2008-09-05 11:40:00,1.7538,1.7542,1.75285,1.7533,1814000000.0
2008-09-05 11:45:00,1.7533,1.75535,1.7531,1.7546,1762700000.0
2008-09-05 11:50:00,1.7547,1.7548,1.754,1.7546,852200000.0
2008-09-05 11:55:00,1.7545,1.7551,1.75345,1.7537,1339600001.0
2008-09-05 12:00:00,1.75375,1.7553,1.753,1.7543,1427900000.0
2008-09-05 12:05:00,1.75415,1.759,1.75355,1.7586,1851200000.0
2008-09-05 12:10:00,1.7585,1.7589,1.7546,1.7548,2030800000.0
2008-09-05 12:15:00,1.7549,1.7555,1.7528,1.7539,1494799999.0
2008-09-05 12:20:00,1.7538,1.7549,1.75335,1.7536,1138300000.0
2008-09-05 12:25:00,1.7536,1.7537,1.75155,1.7517,1154500000.0
2008-09-05 12:30:00,1.7517,1.7532,1.7515,1.7523,1142600000.0
2008-09-05 12:35:00,1.75235,1.7531,1.752,1.7521,1086300001.0
2008-09-05 12:40:00,1.7521,1.7532,1.7514,1.7518,1681100000.0
2008-09-05 12:45:00,1.7518,1.7521,1.75085,1.7515,741500000.0
2008-09-05 12:50:00,1.7515,1.7578,1.7513,1.7566,2230500000.0
2008-09-05 12:55:00,1.7566,1.7612,1.7558,1.758,2325500001.0
2008-09-05 13:00:00,1.7578,1.76,1.75735,1.75775,1793100000.0
2008-09-05 13:05:00,1.7579,1.7583,1.75555,1.7577,1738199999.0
2008-09-05 13:10:00,1.7577,1.7582,1.7562,1.7578,1082900001.0
2008-09-05 13:15:00,1.75785,1.7586,1.7567,1.7579,844800000.0
2008-09-05 13:20:00,1.7579,1.7589,1.7574,1.7589,913100002.0
2008-09-05 13:25:00,1.7587,1.7594,1.75675,1.7593,1000200000.0
2008-09-05 13:30:00,1.7595,1.7597,1.7582,1.7589,977100000.0
2008-09-05 13:35:00,1.7589,1.7598,1.7567,1.7583,1112200000.0
2008-09-05 13:40:00,1.7583,1.7585,1.7569,1.7577,1157400001.0
2008-09-05 13:45:00,1.7577,1.7596,1.75755,1.7581,833000000.0
2008-09-05 13:50:00,1.758,1.7603,1.7577,1.7603,588900000.0
2008-09-05 13:55:00,1.7604,1.7607,1.7576,1.7586,747000000.0
2008-09-05 14:00:00,1.7586,1.7605,1.7585,1.7605,1149200000.0
2008-09-05 14:05:00,1.7604,1.7607,1.759,1.7604,733000000.0
2008-09-05 14:10:00,1.7604,1.7617,1.7604,1.7604,801100000.0
2008-09-05 14:15:00,1.7605,1.7615,1.75995,1.76105,1175000000.0
2008-09-05 14:20:00,1.7613,1.7632,1.76055,1.7626,1444200000.0
2008-09-05 14:25:00,1.7626,1.7627,1.7581,1.76035,2504299998.0
2008-09-05 14:30:00,1.76175,1.7718,1.7588,1.76915,1346600001.0
2008-09-05 14:35:00,1.7692,1.7715,1.7646,1.7684,1404399998.0
2008-09-05 14:40:00,1.7684,1.76995,1.7613,1.7618,1834100000.0
2008-09-05 14:45:00,1.76125,1.76255,1.75795,1.7621,1723500000.0
2008-09-05 14:50:00,1.7621,1.76515,1.7608,1.7647,2359900000.0
2008-09-05 14:55:00,1.7647,1.7661,1.7617,1.7617,2190099998.0
2008-09-05 15:00:00,1.7617,1.7643,1.7609,1.7631,1904300002.0
2008-09-05 15:05:00,1.7632,1.7644,1.7624,1.7635,1199800001.0
2008-09-05 15:10:00,1.7635,1.765,1.7625,1.7632,1148800001.0
2008-09-05 15:15:00,1.7632,1.7649,1.76155,1.7635,1821100001.0
2008-09-05 15:20:00,1.7635,1.764,1.7606,1.7634,1864700000.0
2008-09-05 15:25:00,1.7634,1.7648,1.7618,1.7622,1760600000.0
2008-09-05 15:30:00,1.7623,1.763,1.7591,1.7613,1627500000.0
2008-09-05 15:35:00,1.761,1.7616,1.7586,1.7588,1559200000.0
2008-09-05 15:40:00,1.7588,1.7615,1.7582,1.7613,1994000000.0
2008-09-05 15:45:00,1.76125,1.763,1.7602,1.7607,1891700000.0
2008-09-05 15:50:00,1.7606,1.762,1.7578,1.7617,1920900000.0
2008-09-05 15:55:00,1.7617,1.7623,1.7595,1.7599,1220500000.0
2008-09-05 16:00:00,1.7599,1.7622,1.7598,1.7614,1757100004.0
2008-09-05 16:05:00,1.7613,1.7622,1.7603,1.7609,1700200001.0
2008-09-05 16:10:00,1.7609,1.7645,1.76055,1.7633,2066500000.0
2008-09-05 16:15:00,1.7631,1.7643,1.7628,1.7634,1662220000.0
2008-09-05 16:20:00,1.7634,1.7646,1.76305,1.7632,1787400000.0
2008-09-05 16:25:00,1.7632,1.7634,1.761,1.76225,1492900000.0
2008-09-05 16:30:00,1.76245,1.76385,1.762,1.7633,1595000000.0
2008-09-05 16:35:00,1.7633,1.7639,1.7615,1.76265,1628000000.0
2008-09-05 16:40:00,1.7625,1.7631,1.7609,1.7616,1140300000.0
2008-09-05 16:45:00,1.7616,1.7624,1.7595,1.762,1165600000.0
2008-09-05 16:50:00,1.762,1.7655,1.7619,1.7642,1139200000.0
2008-09-05 16:55:00,1.7642,1.7655,1.7627,1.7654,1808300000.0
2008-09-05 17:00:00,1.7654,1.7672,1.76455,1.7664,942500000.0
2008-09-05 17:05:00,1.7664,1.7667,1.7653,1.7659,873700000.0
2008-09-05 17:10:00,1.7659,1.7666,1.76545,1.7662,1266700000.0
2008-09-05 17:15:00,1.7662,1.7665,1.765,1.7657,1062900000.0
2008-09-05 17:20:00,1.7657,1.768,1.7657,1.7679,921002700.0
2008-09-05 17:25:00,1.7679,1.7685,1.7661,1.7661,1578900000.0
2008-09-05 17:30:00,1.7661,1.7661,1.7629,1.7648,796202000.0
2008-09-05 17:35:00,1.7648,1.7658,1.7641,1.7646,836500000.0
2008-09-05 17:40:00,1.7647,1.7656,1.7645,1.7648,1076400000.0
2008-09-05 17:45:00,1.7644,1.7647,1.761,1.7613,1062100000.0
2008-09-05 17:50:00,1.7613,1.7616,1.758,1.7591,955600000.0
2008-09-05 17:55:00,1.7589,1.7606,1.7572,1.7604,1110100000.0
2008-09-05 18:00:00,1.7604,1.7606,1.7576,1.7588,827900000.0
2008-09-05 18:05:00,1.7588,1.7589,1.75785,1.7585,577300000.0
2008-09-05 18:10:00,1.7585,1.7604,1.7583,1.7602,1225200000.0
2008-09-05 18:15:00,1.7602,1.7619,1.7596,1.7602,911200000.0
2008-09-05 18:20:00,1.7602,1.7603,1.7572,1.7591,729100000.0
2008-09-05 18:25:00,1.7591,1.7592,1.7574,1.7588,717500000.0
2008-09-05 18:30:00,1.7589,1.75945,1.75715,1.7581,917700001.0
2008-09-05 18:35:00,1.7582,1.7585,1.75565,1.7581,701202700.0
2008-09-05 18:40:00,1.758,1.7582,1.7562,1.7566,570700000.0
2008-09-05 18:45:00,1.7566,1.7567,1.7554,1.7558,458800000.0
2008-09-05 18:50:00,1.7558,1.75715,1.7556,1.75715,382400000.0
2008-09-05 18:55:00,1.75645,1.7576,1.7547,1.7572,563200000.0
2008-09-05 19:00:00,1.7571,1.7577,1.7557,1.7559,1148100000.0
2008-09-05 19:05:00,1.756,1.7562,1.7549,1.7555,367800000.0
2008-09-05 19:10:00,1.7555,1.7566,1.75455,1.7564,407700000.0
2008-09-05 19:15:00,1.7563,1.7564,1.75455,1.7559,466300000.0
2008-09-05 19:20:00,1.756,1.7572,1.7551,1.7557,947600000.0
2008-09-05 19:25:00,1.7557,1.75705,1.75485,1.7561,622300000.0
2008-09-05 19:30:00,1.756,1.7569,1.7559,1.7561,556700000.0
2008-09-05 19:35:00,1.7561,1.7569,1.7553,1.7568,473700000.0
2008-09-05 19:40:00,1.7567,1.7569,1.7559,1.7562,609200000.0
2008-09-05 19:45:00,1.7562,1.7565,1.7557,1.7561,338100000.0
2008-09-05 19:50:00,1.7561,1.7565,1.7558,1.7559,202500000.0
2008-09-05 19:55:00,1.7559,1.7561,1.7554,1.756,163000000.0
2008-09-05 20:00:00,1.7554,1.756,1.7531,1.7532,271900000.0
2008-09-05 20:05:00,1.7532,1.7535,1.75265,1.7532,450900000.0
2008-09-05 20:10:00,1.75295,1.7541,1.7528,1.7536,269600000.0
2008-09-05 20:15:00,1.7536,1.7551,1.753,1.7532,634900000.0
2008-09-05 20:20:00,1.7532,1.7542,1.7529,1.7542,264600000.0
2008-09-05 20:25:00,1.7542,1.7549,1.754,1.7543,125500000.0
2008-09-05 20:30:00,1.7543,1.7547,1.7539,1.7542,217700000.0
2008-09-05 20:35:00,1.7542,1.7554,1.754,1.7543,607500001.0
2008-09-05 20:40:00,1.75415,1.7551,1.75415,1.7548,507800000.0
2008-09-05 20:45:00,1.7549,1.7549,1.7534,1.7538,367700000.0
2008-09-05 20:50:00,1.7537,1.7547,1.7537,1.7543,263000000.0
2008-09-05 20:55:00,1.7541,1.7548,1.75365,1.7548,335600000.0
2008-09-05 21:00:00,1.7548,1.755,1.7529,1.7532,538300000.0
2008-09-05 21:05:00,1.75325,1.7536,1.7527,1.7536,149200000.0
2008-09-05 21:10:00,1.7537,1.7539,1.7531,1.7534,193800000.0
2008-09-05 21:15:00,1.7535,1.7535,1.7524,1.75285,492400000.0
2008-09-05 21:20:00,1.75295,1.75295,1.75155,1.7523,481400000.0
2008-09-05 21:25:00,1.7524,1.7527,1.7518,1.7519,377600000.0
2008-09-05 21:30:00,1.75205,1.7526,1.7516,1.752,208400000.0
2008-09-05 21:35:00,1.7521,1.7527,1.7511,1.7522,661900001.0
2008-09-05 21:40:00,1.7522,1.75245,1.7522,1.7523,875400002.0
2008-09-05 21:45:00,1.75235,1.7532,1.75125,1.7514,1241499982.0
2008-09-05 21:50:00,1.7515,1.7515,1.7497,1.7504,1013399982.0
2008-09-05 21:55:00,1.75055,1.751,1.74995,1.75085,622100000.0
2008-09-05 22:00:00,1.75085,1.751,1.7502,1.75035,546700000.0
2008-09-05 22:05:00,1.7504,1.7512,1.7504,1.7511,161900000.0
2008-09-05 22:10:00,1.7512,1.7513,1.74955,1.7505,91900000.0
2008-09-05 22:15:00,1.7507,1.75215,1.7503,1.7518,506900000.0
2008-09-05 22:20:00,1.7518,1.7538,1.7517,1.7535,653200000.0
2008-09-05 22:25:00,1.7535,1.75355,1.75115,1.75215,693300000.0
2008-09-05 22:30:00,1.7522,1.7527,1.7513,1.7514,637300000.0
2008-09-05 22:35:00,1.75145,1.752,1.74735,1.7475,1095200001.0
2008-09-05 22:40:00,1.7475,1.74825,1.7447,1.7461,1559900000.0
2008-09-05 22:45:00,1.7461,1.7494,1.7461,1.7494,710700000.0
2008-09-05 22:50:00,1.74945,1.7496,1.7481,1.7483,371500000.0
2008-09-05 22:55:00,1.74835,1.7485,1.747,1.74825,186800000.0
2008-09-07 23:00:00,1.7317,1.7317,1.7304,1.7315,322399999.0
2008-09-07 23:05:00,1.7313,1.7317,1.7289,1.7317,917599998.0
2008-09-07 23:10:00,1.7317,1.73435,1.7308,1.7317,603300000.0
2008-09-07 23:15:00,1.7317,1.7321,1.73,1.7304,287699999.0
2008-09-07 23:20:00,1.7304,1.7313,1.727,1.7276,961000000.0
2008-09-07 23:25:00,1.7275,1.7285,1.7253,1.7284,818500000.0
2008-09-07 23:30:00,1.7285,1.7288,1.72585,1.7263,1489200006.0
2008-09-07 23:35:00,1.7264,1.728,1.7262,1.7274,840599999.0
2008-09-07 23:40:00,1.7274,1.7291,1.72615,1.7263,1459500000.0
2008-09-07 23:45:00,1.7265,1.7286,1.7265,1.7275,911800000.0
2008-09-07 23:50:00,1.7276,1.7287,1.72615,1.7263,1332600000.0
2008-09-07 23:55:00,1.7263,1.7271,1.72555,1.7257,592200000.0
2008-09-08 00:00:00,1.7257,1.7274,1.7254,1.7274,632099998.0
2008-09-08 00:05:00,1.7274,1.7274,1.72475,1.7249,224000000.0
2008-09-08 00:10:00,1.7249,1.734,1.7248,1.7334,815999998.0
2008-09-08 00:15:00,1.7336,1.73635,1.7259,1.7263,928899998.0
2008-09-08 00:20:00,1.7263,1.7273,1.7259,1.7273,756600002.0
2008-09-08 00:25:00,1.7258,1.7295,1.7246,1.7289,1148600000.0
2008-09-08 00:30:00,1.7289,1.7346,1.7288,1.734,1501199999.0
2008-09-08 00:35:00,1.734,1.7342,1.7281,1.7288,839600000.0
2008-09-08 00:40:00,1.72805,1.7289,1.72735,1.7289,790500003.0
2008-09-08 00:45:00,1.7289,1.7319,1.728,1.73105,534700001.0
2008-09-08 00:50:00,1.7311,1.7314,1.7304,1.7312,294100000.0
2008-09-08 00:55:00,1.7312,1.7318,1.73045,1.7313,354700000.0
2008-09-08 01:00:00,1.7313,1.7335,1.7303,1.7335,365500000.0
2008-09-08 01:05:00,1.7337,1.7337,1.7311,1.7313,460400018.0
2008-09-08 01:10:00,1.7313,1.7315,1.7298,1.73,628600004.0
2008-09-08 01:15:00,1.73,1.7315,1.7293,1.7314,454800000.0
2008-09-08 01:20:00,1.7314,1.7326,1.7307,1.7325,787899999.0
2008-09-08 01:25:00,1.7326,1.7331,1.7299,1.7305,609000001.0
2008-09-08 01:30:00,1.7305,1.7334,1.7303,1.7318,378900000.0
2008-09-08 01:35:00,1.7318,1.7338,1.7318,1.7328,574600000.0
2008-09-08 01:40:00,1.7328,1.7347,1.73245,1.73245,625499999.0
2008-09-08 01:45:00,1.7326,1.7335,1.732,1.7335,243000000.0
2008-09-08 01:50:00,1.7336,1.7336,1.73095,1.7314,281300000.0
2008-09-08 01:55:00,1.7314,1.7327,1.7303,1.7322,363100000.0
2008-09-08 02:00:00,1.7322,1.7333,1.7301,1.7306,815900000.0
2008-09-08 02:05:00,1.7306,1.7318,1.7306,1.7314,650300000.0
2008-09-08 02:10:00,1.7314,1.7317,1.7301,1.7314,852400000.0
2008-09-08 02:15:00,1.7314,1.7314,1.7291,1.731,731800000.0
2008-09-08 02:20:00,1.731,1.731,1.729,1.7293,155200000.0
2008-09-08 02:25:00,1.7295,1.7301,1.72505,1.7258,318500000.0
2008-09-08 02:30:00,1.726,1.7284,1.7258,1.7277,310500000.0
2008-09-08 02:35:00,1.7277,1.7287,1.7271,1.728,151800000.0
2008-09-08 02:40:00,1.728,1.7301,1.7271,1.7299,388500000.0
2008-09-08 02:45:00,1.7301,1.7317,1.7277,1.7317,428700000.0
2008-09-08 02:50:00,1.7317,1.7328,1.7294,1.7328,327900000.0
2008-09-08 02:55:00,1.7328,1.734,1.7303,1.734,609900000.0
2008-09-08 03:00:00,1.73395,1.7361,1.73315,1.7344,473200000.0
2008-09-08 03:05:00,1.734,1.73835,1.734,1.7367,419300000.0
2008-09-08 03:10:00,1.7365,1.7368,1.7336,1.7368,333500000.0
2008-09-08 03:15:00,1.737,1.737,1.73205,1.7339,326200000.0
2008-09-08 03:20:00,1.7338,1.73515,1.7322,1.7346,401400000.0
2008-09-08 03:25:00,1.7346,1.7353,1.7334,1.7346,369800000.0
2008-09-08 03:30:00,1.7346,1.735,1.7339,1.7346,272800000.0
2008-09-08 03:35:00,1.73465,1.7358,1.7343,1.735,356400000.0
2008-09-08 03:40:00,1.735,1.7357,1.7343,1.7349,288300000.0
2008-09-08 03:45:00,1.7349,1.7349,1.7341,1.7345,135800000.0
2008-09-08 03:50:00,1.7345,1.7346,1.7322,1.7333,181200000.0
2008-09-08 03:55:00,1.7333,1.7335,1.7324,1.7332,133300000.0
2008-09-08 04:00:00,1.7332,1.7341,1.73245,1.7341,286500000.0
2008-09-08 04:05:00,1.7341,1.7345,1.73305,1.7342,327700000.0
2008-09-08 04:10:00,1.7342,1.7348,1.73405,1.7342,158400000.0
2008-09-08 04:15:00,1.7342,1.736,1.73395,1.7344,416900000.0
2008-09-08 04:20:00,1.73425,1.735,1.73395,1.7347,274700000.0
2008-09-08 04:25:00,1.7347,1.7351,1.73415,1.7344,419500000.0
2008-09-08 04:30:00,1.7344,1.7353,1.7343,1.7352,248400000.0
2008-09-08 04:35:00,1.7353,1.7361,1.7348,1.735,609200000.0
2008-09-08 04:40:00,1.735,1.7362,1.7347,1.736,324200000.0
2008-09-08 04:45:00,1.7358,1.7363,1.73525,1.736,145900000.0
2008-09-08 04:50:00,1.736,1.736,1.7331,1.7333,298000000.0
2008-09-08 04:55:00,1.7332,1.7334,1.7319,1.7333,289400000.0
2008-09-08 05:00:00,1.7333,1.7343,1.7333,1.7343,264600000.0
2008-09-08 05:05:00,1.7343,1.7345,1.7336,1.734,323200000.0
2008-09-08 05:10:00,1.734,1.734,1.7325,1.7331,562200000.0
2008-09-08 05:15:00,1.7331,1.7332,1.73155,1.73215,501800000.0
2008-09-08 05:20:00,1.7321,1.7325,1.73175,1.7324,342200000.0
2008-09-08 05:25:00,1.73235,1.7333,1.73225,1.7331,214400000.0
2008-09-08 05:30:00,1.7332,1.7337,1.73215,1.7331,427500000.0
2008-09-08 05:35:00,1.7332,1.7332,1.7324,1.7327,116500000.0
2008-09-08 05:40:00,1.7329,1.7335,1.7318,1.7332,256300000.0
2008-09-08 05:45:00,1.7332,1.7335,1.7329,1.7335,255400000.0
2008-09-08 05:50:00,1.7335,1.7342,1.7334,1.7335,194200000.0
2008-09-08 05:55:00,1.7335,1.7344,1.7335,1.734,96400000.0
2008-09-08 06:00:00,1.7341,1.7347,1.7338,1.7345,165300000.0
2008-09-08 06:05:00,1.7345,1.7351,1.7337,1.7346,283000000.0
2008-09-08 06:10:00,1.7346,1.7346,1.7339,1.7341,136500000.0
2008-09-08 06:15:00,1.7341,1.7341,1.734,1.7341,55000000.0
2008-09-08 06:20:00,1.7341,1.7341,1.73335,1.7341,89400000.0
2008-09-08 06:25:00,1.7343,1.7347,1.7339,1.7344,172800000.0
2008-09-08 06:30:00,1.7344,1.7353,1.7343,1.7344,86400000.0
2008-09-08 06:35:00,1.7342,1.7344,1.73355,1.7339,55100000.0
2008-09-08 06:40:00,1.73415,1.7343,1.73355,1.7338,79400000.0
2008-09-08 06:45:00,1.7338,1.7338,1.73155,1.7329,380700000.0
2008-09-08 06:50:00,1.7331,1.7334,1.7324,1.7327,94500000.0
2008-09-08 06:55:00,1.7326,1.7329,1.7319,1.7323,77100000.0
2008-09-08 07:00:00,1.7323,1.7348,1.7322,1.734,622500000.0
2008-09-08 07:05:00,1.734,1.734,1.733,1.7335,260500000.0
2008-09-08 07:10:00,1.7335,1.7336,1.7333,1.7334,74000000.0
2008-09-08 07:15:00,1.7334,1.7336,1.7322,1.7324,221100000.0
2008-09-08 07:20:00,1.73225,1.7329,1.73225,1.7326,53100000.0
2008-09-08 07:25:00,1.7326,1.7327,1.7317,1.7322,420100000.0
2008-09-08 07:30:00,1.7322,1.733,1.7315,1.7328,144700000.0
2008-09-08 07:35:00,1.7329,1.7335,1.7307,1.7307,228400000.0
2008-09-08 07:40:00,1.73065,1.7317,1.7302,1.7312,195600000.0
2008-09-08 07:45:00,1.7312,1.7312,1.72845,1.7285,476800000.0
2008-09-08 07:50:00,1.7285,1.7291,1.7259,1.7278,721000000.0
2008-09-08 07:55:00,1.7278,1.7283,1.7265,1.72685,649400000.0
2008-09-08 08:00:00,1.727,1.7271,1.72455,1.72455,1136300000.0
2008-09-08 08:05:00,1.7248,1.7276,1.72415,1.7274,1192800000.0
2008-09-08 08:10:00,1.7274,1.7279,1.7259,1.7272,785000000.0
2008-09-08 08:15:00,1.727,1.7273,1.7253,1.7264,443400000.0
2008-09-08 08:20:00,1.7265,1.7265,1.7246,1.7252,407300000.0
2008-09-08 08:25:00,1.725,1.72515,1.7231,1.7244,655700000.0
2008-09-08 08:30:00,1.7244,1.7251,1.7236,1.7242,958300000.0
2008-09-08 08:35:00,1.7242,1.7253,1.72195,1.7224,1568800000.0
2008-09-08 08:40:00,1.7224,1.7226,1.72085,1.72125,842300000.0
2008-09-08 08:45:00,1.72115,1.7243,1.7206,1.72255,1392900000.0
2008-09-08 08:50:00,1.72255,1.7236,1.72155,1.7228,1129200000.0
2008-09-08 08:55:00,1.7228,1.7266,1.7226,1.7245,1134600000.0
2008-09-08 09:00:00,1.7245,1.7246,1.72065,1.7226,993600000.0
2008-09-08 09:05:00,1.7227,1.72415,1.7218,1.72235,2489200000.0
2008-09-08 09:10:00,1.72245,1.7237,1.72225,1.7229,2389700000.0
2008-09-08 09:15:00,1.7229,1.7247,1.72225,1.7239,2517300000.0
2008-09-08 09:20:00,1.7239,1.7243,1.7226,1.7239,1718500000.0
2008-09-08 09:25:00,1.7238,1.7239,1.7221,1.72295,1452800000.0
2008-09-08 09:30:00,1.72295,1.7235,1.7216,1.7223,1574700000.0
2008-09-08 09:35:00,1.7222,1.72315,1.7219,1.72285,1730200000.0
2008-09-08 09:40:00,1.7228,1.7245,1.72245,1.7241,1626700000.0
2008-09-08 09:45:00,1.724,1.72495,1.7233,1.7247,2078000000.0
2008-09-08 09:50:00,1.72465,1.727,1.7244,1.72555,2461600000.0
2008-09-08 09:55:00,1.72565,1.72635,1.72485,1.72485,2022500000.0
2008-09-08 10:00:00,1.72485,1.7254,1.7233,1.7245,1830000000.0
2008-09-08 10:05:00,1.72445,1.7275,1.7225,1.7274,1678500000.0
2008-09-08 10:10:00,1.7276,1.72885,1.7259,1.7273,2291400000.0
2008-09-08 10:15:00,1.7273,1.72865,1.72645,1.72685,2248400000.0
2008-09-08 10:20:00,1.72685,1.72735,1.72565,1.7263,1705600000.0
2008-09-08 10:25:00,1.7263,1.72655,1.72385,1.7241,1362700000.0
2008-09-08 10:30:00,1.72415,1.7259,1.72275,1.72575,865100000.0
2008-09-08 10:35:00,1.72575,1.72665,1.72475,1.7249,688800000.0
2008-09-08 10:40:00,1.7249,1.72595,1.7248,1.7252,367900000.0
2008-09-08 10:45:00,1.7254,1.7259,1.72435,1.7254,940300000.0
2008-09-08 10:50:00,1.72535,1.7261,1.72465,1.72495,907800000.0
2008-09-08 10:55:00,1.7249,1.72775,1.7241,1.7265,1868000000.0
2008-09-08 11:00:00,1.7266,1.7294,1.725,1.7294,3031900000.0
2008-09-08 11:05:00,1.7294,1.7296,1.72665,1.72795,3034500000.0
2008-09-08 11:10:00,1.72755,1.7279,1.7264,1.7271,1858300001.0
2008-09-08 11:15:00,1.72715,1.7285,1.72615,1.7275,1651800000.0
2008-09-08 11:20:00,1.7273,1.7277,1.72605,1.727,1788099986.0
2008-09-08 11:25:00,1.727,1.728,1.7263,1.728,1302600000.0
2008-09-08 11:30:00,1.728,1.7307,1.7273,1.72995,1212400000.0
2008-09-08 11:35:00,1.73015,1.7315,1.72925,1.7313,1084800000.0
2008-09-08 11:40:00,1.7313,1.73155,1.7283,1.72995,2785500000.0
2008-09-08 11:45:00,1.72985,1.731,1.7287,1.7302,1613800000.0
2008-09-08 11:50:00,1.73015,1.731,1.7299,1.73045,1584700000.0
2008-09-08 11:55:00,1.7304,1.7313,1.73,1.7304,1235200008.0
2008-09-08 12:00:00,1.7304,1.7309,1.7295,1.7299,349400000.0
2008-09-08 12:05:00,1.7298,1.733,1.7292,1.7329,1211000000.0
2008-09-08 12:10:00,1.7329,1.736,1.7315,1.735,3181499999.0
2008-09-08 12:15:00,1.735,1.7357,1.7336,1.7338,2697800000.0
2008-09-08 12:20:00,1.7339,1.73435,1.7309,1.73195,2871600000.0
2008-09-08 12:25:00,1.73195,1.736,1.73195,1.736,3058100000.0
2008-09-08 12:30:00,1.736,1.73945,1.7356,1.73905,1023900000.0
2008-09-08 12:35:00,1.73915,1.7441,1.739,1.7425,2568100007.0
2008-09-08 12:40:00,1.7425,1.7427,1.7398,1.7409,1715300000.0
2008-09-08 12:45:00,1.7411,1.7413,1.73945,1.74005,2520900000.0
2008-09-08 12:50:00,1.74005,1.74035,1.7373,1.738,1771400000.0
2008-09-08 12:55:00,1.738,1.7386,1.7376,1.7376,1980800000.0
2008-09-08 13:00:00,1.7376,1.73825,1.7361,1.73715,1836700000.0
2008-09-08 13:05:00,1.73725,1.7379,1.73655,1.73745,1254600000.0
2008-09-08 13:10:00,1.7376,1.73955,1.737,1.7385,1317200000.0
2008-09-08 13:15:00,1.7385,1.7386,1.737,1.73725,1528300000.0
2008-09-08 13:20:00,1.73725,1.7375,1.73515,1.7365,901100000.0
2008-09-08 13:25:00,1.7365,1.7382,1.7363,1.7372,1324100000.0
2008-09-08 13:30:00,1.7372,1.7382,1.7371,1.7379,822600000.0
2008-09-08 13:35:00,1.738,1.7384,1.7374,1.73795,1293600000.0
2008-09-08 13:40:00,1.73825,1.7389,1.7375,1.7375,994700000.0
2008-09-08 13:45:00,1.7375,1.7385,1.7356,1.7365,1405900000.0
2008-09-08 13:50:00,1.7365,1.7366,1.7348,1.7355,701800000.0
2008-09-08 13:55:00,1.7355,1.73625,1.7346,1.7357,828900000.0
2008-09-08 14:00:00,1.7358,1.7375,1.73525,1.7373,612200000.0
2008-09-08 14:05:00,1.7369,1.7372,1.7339,1.7346,1011100000.0
2008-09-08 14:10:00,1.7346,1.73565,1.7338,1.7345,864800000.0
2008-09-08 14:15:00,1.7345,1.7354,1.7339,1.73475,635000000.0
2008-09-08 14:20:00,1.73475,1.735,1.7328,1.7329,914900000.0
2008-09-08 14:25:00,1.7329,1.7345,1.7321,1.7341,1121400000.0
2008-09-08 14:30:00,1.7341,1.7344,1.7329,1.7334,1479400000.0
2008-09-08 14:35:00,1.7334,1.7344,1.7333,1.7338,1213000000.0
2008-09-08 14:40:00,1.7338,1.734,1.732,1.7324,1311600000.0
2008-09-08 14:45:00,1.7318,1.7331,1.728,1.7288,1455400000.0
2008-09-08 14:50:00,1.7288,1.7298,1.727,1.7281,1595400000.0
2008-09-08 14:55:00,1.7281,1.7292,1.7274,1.7277,1331400000.0
2008-09-08 15:00:00,1.7275,1.7284,1.72615,1.72785,1711800000.0
2008-09-08 15:05:00,1.7278,1.7287,1.72755,1.728,903700000.0
2008-09-08 15:10:00,1.728,1.7286,1.7274,1.7286,953000000.0
2008-09-08 15:15:00,1.7285,1.7294,1.7278,1.72895,1054800000.0
2008-09-08 15:20:00,1.72895,1.7293,1.7282,1.7289,953900000.0
2008-09-08 15:25:00,1.7289,1.7293,1.72825,1.7289,879400000.0
2008-09-08 15:30:00,1.7289,1.7291,1.7274,1.7289,1266200000.0
2008-09-08 15:35:00,1.7289,1.7292,1.7275,1.72865,1276600000.0
2008-09-08 15:40:00,1.72865,1.7307,1.7283,1.7303,1732800000.0
2008-09-08 15:45:00,1.7303,1.7341,1.7296,1.7341,1773800000.0
2008-09-08 15:50:00,1.73355,1.7366,1.7332,1.735,1376700000.0
2008-09-08 15:55:00,1.7349,1.73685,1.7344,1.7362,1541500000.0
2008-09-08 16:00:00,1.73625,1.7369,1.7352,1.7365,1460300000.0
2008-09-08 16:05:00,1.73675,1.7368,1.733,1.7343,1833700000.0
2008-09-08 16:10:00,1.7343,1.7352,1.7339,1.7339,962700000.0
2008-09-08 16:15:00,1.7339,1.734,1.7322,1.7328,1529200000.0
2008-09-08 16:20:00,1.7328,1.734,1.73235,1.7338,1309000000.0
2008-09-08 16:25:00,1.7336,1.73405,1.7331,1.7331,1194000000.0
2008-09-08 16:30:00,1.7331,1.7335,1.7309,1.7315,1521100000.0
2008-09-08 16:35:00,1.7314,1.733,1.7312,1.7326,1123700000.0
2008-09-08 16:40:00,1.7326,1.73385,1.7322,1.7322,1776700000.0
2008-09-08 16:45:00,1.73215,1.7331,1.72985,1.7309,751600000.0
2008-09-08 16:50:00,1.731,1.7312,1.73005,1.7303,839400001.0
2008-09-08 16:55:00,1.73025,1.7319,1.7302,1.7303,1221700000.0
2008-09-08 17:00:00,1.7303,1.7337,1.7303,1.7325,1706600000.0
2008-09-08 17:05:00,1.73255,1.7333,1.73025,1.7306,2218100000.0
2008-09-08 17:10:00,1.7306,1.7315,1.73,1.7314,1176100000.0
2008-09-08 17:15:00,1.7314,1.732,1.7301,1.7314,851400000.0
2008-09-08 17:20:00,1.7314,1.732,1.73025,1.73175,821800000.0
2008-09-08 17:25:00,1.73175,1.733,1.7315,1.7326,1311300000.0
2008-09-08 17:30:00,1.7325,1.7333,1.73145,1.7331,1622400000.0
2008-09-08 17:35:00,1.733,1.7332,1.73245,1.7328,1033900000.0
2008-09-08 17:40:00,1.7328,1.7357,1.7321,1.73405,2278900000.0
2008-09-08 17:45:00,1.73415,1.73665,1.73415,1.73615,1900700000.0
2008-09-08 17:50:00,1.73615,1.7369,1.7338,1.7341,1973000000.0
2008-09-08 17:55:00,1.7341,1.7351,1.7322,1.7341,2105300000.0
2008-09-08 18:00:00,1.73405,1.73645,1.734,1.7363,1496199998.0
2008-09-08 18:05:00,1.73635,1.73685,1.7355,1.7356,1517200000.0
2008-09-08 18:10:00,1.7356,1.7358,1.7336,1.73565,1334700000.0
2008-09-08 18:15:00,1.73505,1.736,1.7342,1.7353,1349300000.0
2008-09-08 18:20:00,1.7353,1.7362,1.73465,1.7355,1458700000.0
2008-09-08 18:25:00,1.7356,1.7362,1.73475,1.7359,1576300000.0
2008-09-08 18:30:00,1.7359,1.7359,1.7328,1.7345,1575700001.0
2008-09-08 18:35:00,1.7344,1.7356,1.73395,1.7348,1154800001.0
2008-09-08 18:40:00,1.7348,1.7362,1.7346,1.7356,2460300000.0
2008-09-08 18:45:00,1.7356,1.73605,1.73505,1.73535,1593300000.0
2008-09-08 18:50:00,1.73535,1.7362,1.73465,1.7353,1100700000.0
2008-09-08 18:55:00,1.7354,1.7356,1.73355,1.7347,1481500000.0
2008-09-08 19:00:00,1.7347,1.735,1.73395,1.734,719800000.0
2008-09-08 19:05:00,1.734,1.73545,1.734,1.7352,820500000.0
2008-09-08 19:10:00,1.7352,1.7364,1.73505,1.736,616600000.0
2008-09-08 19:15:00,1.7361,1.7367,1.73565,1.7365,1146900000.0
2008-09-08 19:20:00,1.7365,1.7368,1.7344,1.7364,1087300000.0
2008-09-08 19:25:00,1.7364,1.73725,1.73585,1.7367,1335700000.0
2008-09-08 19:30:00,1.7368,1.7378,1.7361,1.7375,1096400000.0
2008-09-08 19:35:00,1.7375,1.73885,1.73545,1.73855,1989999999.0
2008-09-08 19:40:00,1.73845,1.7412,1.7372,1.7404,1877300000.0
2008-09-08 19:45:00,1.7403,1.7403,1.7386,1.739,1540900000.0
2008-09-08 19:50:00,1.739,1.7401,1.739,1.7393,1159400000.0
2008-09-08 19:55:00,1.7395,1.73985,1.7391,1.7396,696100000.0
2008-09-08 20:00:00,1.7397,1.7401,1.73845,1.73905,958900000.0
2008-09-08 20:05:00,1.7384,1.7392,1.73645,1.737,758600000.0
2008-09-08 20:10:00,1.737,1.7371,1.73545,1.7357,1041200000.0
2008-09-08 20:15:00,1.7356,1.737,1.73525,1.737,1741400000.0
2008-09-08 20:20:00,1.73705,1.7371,1.73595,1.7364,934900000.0
2008-09-08 20:25:00,1.7364,1.7366,1.7354,1.7355,1171400000.0
2008-09-08 20:30:00,1.7355,1.7371,1.7355,1.73615,980300000.0
2008-09-08 20:35:00,1.73615,1.7375,1.736,1.7369,746700000.0
2008-09-08 20:40:00,1.73685,1.7369,1.7355,1.7359,738700000.0
2008-09-08 20:45:00,1.7359,1.73615,1.7351,1.7359,1229500000.0
2008-09-08 20:50:00,1.736,1.7364,1.73575,1.73595,1331100000.0
2008-09-08 20:55:00,1.73595,1.7367,1.7356,1.7366,1676400000.0
2008-09-08 21:00:00,1.7366,1.73665,1.7343,1.7356,926400000.0
2008-09-08 21:05:00,1.73565,1.73585,1.7345,1.7348,1107299999.0
2008-09-08 21:10:00,1.7348,1.7365,1.73455,1.73635,1370800000.0
2008-09-08 21:15:00,1.7363,1.7363,1.73475,1.73475,1286600000.0
2008-09-08 21:20:00,1.7349,1.73605,1.73465,1.7358,1127500000.0
2008-09-08 21:25:00,1.7358,1.7361,1.73445,1.7351,482900000.0
2008-09-08 21:30:00,1.7351,1.73555,1.7312,1.73245,1699100000.0
2008-09-08 21:35:00,1.73245,1.7332,1.7323,1.7328,757600000.0
2008-09-08 21:40:00,1.7328,1.7328,1.7306,1.7318,736100000.0
2008-09-08 21:45:00,1.7318,1.7318,1.73085,1.7318,387000000.0
2008-09-08 21:50:00,1.7318,1.7318,1.7298,1.7306,308400000.0
2008-09-08 21:55:00,1.7306,1.7316,1.73035,1.7306,636500000.0
2008-09-08 22:00:00,1.7308,1.7308,1.72795,1.7294,367900000.0
2008-09-08 22:05:00,1.7294,1.72995,1.7279,1.7285,542000000.0
2008-09-08 22:10:00,1.7284,1.7307,1.72755,1.7304,754500000.0
2008-09-08 22:15:00,1.7304,1.7312,1.7301,1.7309,133700000.0
2008-09-08 22:20:00,1.7308,1.73155,1.73045,1.7311,429600000.0
2008-09-08 22:25:00,1.7315,1.7315,1.72855,1.7287,552100000.0
2008-09-08 22:30:00,1.7287,1.7307,1.7287,1.7306,487400000.0
2008-09-08 22:35:00,1.7306,1.7306,1.72985,1.7303,180100000.0
2008-09-08 22:40:00,1.7303,1.73135,1.7303,1.7308,247800000.0
2008-09-08 22:45:00,1.7308,1.7313,1.7303,1.73115,130600000.0
2008-09-08 22:50:00,1.7312,1.7318,1.731,1.7313,146900000.0
2008-09-08 22:55:00,1.7313,1.7313,1.7302,1.7304,317100000.0
2008-09-08 23:00:00,1.7303,1.7312,1.7303,1.7307,331500000.0
2008-09-08 23:05:00,1.7308,1.7331,1.7307,1.7326,634500001.0
2008-09-08 23:10:00,1.7328,1.7331,1.7313,1.7326,311300000.0
2008-09-08 23:15:00,1.7328,1.73315,1.7325,1.7327,342800001.0
2008-09-08 23:20:00,1.7327,1.7327,1.7292,1.73245,1211600001.0
2008-09-08 23:25:00,1.7324,1.73265,1.73105,1.7316,587500000.0
2008-09-08 23:30:00,1.7316,1.7322,1.7303,1.73095,188500000.0
2008-09-08 23:35:00,1.7309,1.731,1.7304,1.7305,238500000.0
2008-09-08 23:40:00,1.7308,1.7316,1.7308,1.7308,296400000.0
2008-09-08 23:45:00,1.7308,1.7319,1.7308,1.7316,426200000.0
2008-09-08 23:50:00,1.7312,1.73295,1.7312,1.73225,413600000.0
2008-09-08 23:55:00,1.7322,1.73365,1.73195,1.7324,500000000.0
2008-09-09 00:00:00,1.7324,1.7339,1.7322,1.7338,564600000.0
2008-09-09 00:05:00,1.73385,1.7353,1.73355,1.7342,597400000.0
2008-09-09 00:10:00,1.7342,1.7344,1.7328,1.733,444400000.0
2008-09-09 00:15:00,1.733,1.7333,1.7311,1.7317,341500000.0
2008-09-09 00:20:00,1.7317,1.732,1.7312,1.7317,230900000.0
2008-09-09 00:25:00,1.7317,1.7317,1.7308,1.7313,272900000.0
2008-09-09 00:30:00,1.7315,1.7335,1.7315,1.7333,352700000.0
2008-09-09 00:35:00,1.7333,1.7333,1.73325,1.7333,111000000.0
2008-09-09 00:40:00,1.7333,1.7333,1.7315,1.732,875900040.0
2008-09-09 00:45:00,1.732,1.73275,1.7317,1.7322,400000000.0
2008-09-09 00:50:00,1.7323,1.7326,1.7317,1.7317,716499994.0
2008-09-09 00:55:00,1.7317,1.7323,1.73105,1.7322,1615499999.0
2008-09-09 01:00:00,1.7322,1.7323,1.73125,1.7317,742900001.0
2008-09-09 01:05:00,1.7316,1.73285,1.7316,1.7325,721699999.0
2008-09-09 01:10:00,1.7325,1.73275,1.7319,1.7324,922200003.0
2008-09-09 01:15:00,1.7323,1.7328,1.7322,1.7327,70600000.0
2008-09-09 01:20:00,1.7327,1.733,1.73155,1.7319,117900000.0
2008-09-09 01:25:00,1.7321,1.7326,1.73205,1.7326,69200000.0
2008-09-09 01:30:00,1.7326,1.7326,1.7315,1.7321,97500000.0
2008-09-09 01:35:00,1.7321,1.7321,1.7313,1.7319,68400000.0
2008-09-09 01:40:00,1.7319,1.7326,1.7315,1.7326,109000000.0
2008-09-09 01:45:00,1.7326,1.7326,1.73015,1.73045,189900000.0
2008-09-09 01:50:00,1.7304,1.7309,1.7301,1.7305,306500000.0
2008-09-09 01:55:00,1.7306,1.732,1.7305,1.7317,445600000.0
2008-09-09 02:00:00,1.7318,1.7328,1.7307,1.7313,381299998.0
2008-09-09 02:05:00,1.7314,1.7319,1.7311,1.7317,55900000.0
2008-09-09 02:10:00,1.7318,1.7324,1.73145,1.7316,119000000.0
2008-09-09 02:15:00,1.7316,1.7316,1.73095,1.7312,50400000.0
2008-09-09 02:20:00,1.7313,1.73365,1.7313,1.7328,187500000.0
2008-09-09 02:25:00,1.7328,1.7338,1.73265,1.7337,190500000.0
2008-09-09 02:30:00,1.7337,1.7337,1.7314,1.7326,678500001.0
2008-09-09 02:35:00,1.7326,1.7335,1.73245,1.7333,166400000.0
2008-09-09 02:40:00,1.73275,1.734,1.73265,1.7336,173400000.0
2008-09-09 02:45:00,1.7336,1.735,1.7332,1.7344,267600000.0
2008-09-09 02:50:00,1.7344,1.7366,1.734,1.7358,286800000.0
2008-09-09 02:55:00,1.73585,1.7391,1.7348,1.73675,709000000.0
2008-09-09 03:00:00,1.7369,1.7388,1.7355,1.7363,823700000.0
2008-09-09 03:05:00,1.7364,1.7386,1.7359,1.7381,600599999.0
2008-09-09 03:10:00,1.7381,1.7388,1.7374,1.7376,242400000.0
2008-09-09 03:15:00,1.7376,1.7391,1.7373,1.7386,248300000.0
2008-09-09 03:20:00,1.7386,1.7399,1.7378,1.7396,340500000.0
2008-09-09 03:25:00,1.7396,1.7401,1.73895,1.7391,500500000.0
2008-09-09 03:30:00,1.7393,1.7414,1.73515,1.7365,785800000.0
2008-09-09 03:35:00,1.7364,1.7398,1.7359,1.7389,360900000.0
2008-09-09 03:40:00,1.7389,1.7406,1.73805,1.7388,223800000.0
2008-09-09 03:45:00,1.7388,1.7406,1.73815,1.7403,337500000.0
2008-09-09 03:50:00,1.7403,1.7403,1.7391,1.74,394800000.0
2008-09-09 03:55:00,1.74,1.7409,1.7382,1.7392,324000000.0
2008-09-09 04:00:00,1.7392,1.7395,1.73845,1.739,162800000.0
2008-09-09 04:05:00,1.739,1.7393,1.7382,1.7392,239800000.0
2008-09-09 04:10:00,1.7387,1.7396,1.7385,1.7395,32900000.0
2008-09-09 04:15:00,1.7395,1.74,1.7393,1.7398,219500000.0
2008-09-09 04:20:00,1.7398,1.74,1.73895,1.74,285300000.0
2008-09-09 04:25:00,1.74,1.7408,1.7399,1.7406,221000000.0
2008-09-09 04:30:00,1.7406,1.743,1.7406,1.7427,488800000.0
2008-09-09 04:35:00,1.7427,1.7446,1.7418,1.7432,696500000.0
2008-09-09 04:40:00,1.7432,1.7454,1.7419,1.7447,951700000.0
2008-09-09 04:45:00,1.7447,1.75155,1.7446,1.7507,1366700000.0
2008-09-09 04:50:00,1.7508,1.7509,1.7479,1.7503,1952400000.0
2008-09-09 04:55:00,1.75035,1.7505,1.74835,1.7487,1194100000.0
2008-09-09 05:00:00,1.7494,1.74975,1.7478,1.7492,343000000.0
2008-09-09 05:05:00,1.7493,1.7494,1.7469,1.7477,538100000.0
2008-09-09 05:10:00,1.7477,1.7481,1.74735,1.7479,395400000.0
2008-09-09 05:15:00,1.7479,1.7501,1.7477,1.7478,543400000.0
2008-09-09 05:20:00,1.74785,1.7481,1.7443,1.7445,312700000.0
2008-09-09 05:25:00,1.7445,1.74555,1.74275,1.7432,526000000.0
2008-09-09 05:30:00,1.74315,1.745,1.7426,1.7428,256300000.0
2008-09-09 05:35:00,1.7428,1.7455,1.7428,1.74505,148800000.0
2008-09-09 05:40:00,1.7451,1.7466,1.7431,1.7435,557400000.0
2008-09-09 05:45:00,1.7435,1.74545,1.7425,1.7444,475500000.0
2008-09-09 05:50:00,1.7444,1.745,1.74375,1.7438,209100000.0
2008-09-09 05:55:00,1.7438,1.7455,1.7438,1.7446,312900000.0
2008-09-09 06:00:00,1.7446,1.74655,1.7428,1.7465,399900000.0
2008-09-09 06:05:00,1.7465,1.7465,1.7453,1.7455,122000000.0
2008-09-09 06:10:00,1.7455,1.74665,1.74495,1.74615,274600000.0
2008-09-09 06:15:00,1.7462,1.7479,1.7457,1.7477,294600000.0
2008-09-09 06:20:00,1.7476,1.74775,1.74515,1.7456,290000000.0
2008-09-09 06:25:00,1.7455,1.74985,1.7454,1.7491,448600000.0
2008-09-09 06:30:00,1.7491,1.7491,1.74695,1.7474,500400002.0
2008-09-09 06:35:00,1.7475,1.74835,1.7472,1.74835,301400000.0
2008-09-09 06:40:00,1.7482,1.74895,1.7473,1.7481,309200000.0
2008-09-09 06:45:00,1.7481,1.7488,1.7476,1.7486,350200000.0
2008-09-09 06:50:00,1.74855,1.7498,1.74825,1.7485,394800000.0
2008-09-09 06:55:00,1.74855,1.749,1.7482,1.7484,147600000.0
2008-09-09 07:00:00,1.74845,1.75285,1.74715,1.7519,441400000.0
2008-09-09 07:05:00,1.7519,1.75205,1.7502,1.7514,347000000.0
2008-09-09 07:10:00,1.7513,1.75195,1.74935,1.75035,1280100002.0
2008-09-09 07:15:00,1.75055,1.75095,1.7492,1.75015,297100000.0
2008-09-09 07:20:00,1.7501,1.7514,1.74955,1.7502,844300001.0
2008-09-09 07:25:00,1.75035,1.75035,1.74825,1.7491,379899999.0
2008-09-09 07:30:00,1.7491,1.7504,1.7488,1.7496,322800000.0
2008-09-09 07:35:00,1.7497,1.7516,1.7494,1.7508,457981000.0
2008-09-09 07:40:00,1.751,1.752,1.74975,1.7506,361900000.0
2008-09-09 07:45:00,1.75045,1.75085,1.7492,1.7498,242800000.0
2008-09-09 07:50:00,1.7498,1.7498,1.74855,1.7493,1037700000.0
2008-09-09 07:55:00,1.74925,1.7505,1.7483,1.75025,479000000.0
2008-09-09 08:00:00,1.7504,1.75075,1.7462,1.7473,1548900000.0
2008-09-09 08:05:00,1.7471,1.7489,1.74485,1.7455,3125200000.0
2008-09-09 08:10:00,1.7454,1.74615,1.74385,1.74385,1956100000.0
2008-09-09 08:15:00,1.744,1.7474,1.744,1.74725,1954300000.0
2008-09-09 08:20:00,1.74725,1.74735,1.74465,1.7454,1842700000.0
2008-09-09 08:25:00,1.7454,1.7454,1.7428,1.74455,1489300000.0
2008-09-09 08:30:00,1.7446,1.7466,1.74335,1.7447,3272900000.0
2008-09-09 08:35:00,1.74465,1.74685,1.7441,1.7463,2896600000.0
2008-09-09 08:40:00,1.7463,1.7463,1.73955,1.74135,1927300000.0
2008-09-09 08:45:00,1.7415,1.74275,1.74035,1.74065,1557500000.0
2008-09-09 08:50:00,1.7405,1.74085,1.73885,1.7401,1834200000.0
2008-09-09 08:55:00,1.7402,1.7429,1.73995,1.7424,2348234999.0
2008-09-09 09:00:00,1.7424,1.7452,1.7418,1.745,2163400000.0
2008-09-09 09:05:00,1.745,1.7484,1.7448,1.74805,2503400000.0
2008-09-09 09:10:00,1.748,1.7505,1.7465,1.7473,2235000000.0
2008-09-09 09:15:00,1.7473,1.7476,1.7448,1.7462,1277500000.0
2008-09-09 09:20:00,1.7461,1.7465,1.7435,1.7441,1422200000.0
2008-09-09 09:25:00,1.7442,1.7457,1.7435,1.7452,1352100000.0
2008-09-09 09:30:00,1.74525,1.7462,1.7446,1.7458,1608199999.0
2008-09-09 09:35:00,1.7456,1.7467,1.7452,1.746,905500000.0
2008-09-09 09:40:00,1.746,1.7469,1.7453,1.7462,1116600000.0
2008-09-09 09:45:00,1.7462,1.7472,1.7457,1.74695,867500000.0
2008-09-09 09:50:00,1.7471,1.7475,1.7459,1.74745,2089900009.0
2008-09-09 09:55:00,1.74745,1.74925,1.7472,1.7476,698799999.0
2008-09-09 10:00:00,1.7475,1.7479,1.7463,1.7469,1248600000.0
2008-09-09 10:05:00,1.7469,1.7481,1.7461,1.7479,822400000.0
2008-09-09 10:10:00,1.7479,1.7498,1.7472,1.74915,1203100000.0
2008-09-09 10:15:00,1.74915,1.7493,1.7464,1.7473,929700000.0
2008-09-09 10:20:00,1.7473,1.7474,1.7443,1.7448,992900000.0
2008-09-09 10:25:00,1.7448,1.7457,1.7443,1.7445,963500000.0
2008-09-09 10:30:00,1.7444,1.7456,1.7443,1.7451,599000000.0
2008-09-09 10:35:00,1.74515,1.7452,1.7434,1.7446,704067500.0
2008-09-09 10:40:00,1.7446,1.7448,1.7424,1.7432,966600000.0
2008-09-09 10:45:00,1.7434,1.7442,1.7421,1.7423,1260000000.0
2008-09-09 10:50:00,1.7423,1.7428,1.7411,1.7416,1139500000.0
2008-09-09 10:55:00,1.7414,1.743,1.74075,1.742,2735800000.0
2008-09-09 11:00:00,1.7421,1.7429,1.74065,1.74155,2300100000.0
2008-09-09 11:05:00,1.7414,1.7425,1.74065,1.7417,1311700000.0
2008-09-09 11:10:00,1.7417,1.7424,1.7391,1.73955,2052700000.0
2008-09-09 11:15:00,1.73955,1.7409,1.73925,1.7402,1650500000.0
2008-09-09 11:20:00,1.7403,1.7416,1.7399,1.7414,1193600000.0
2008-09-09 11:25:00,1.74145,1.7419,1.7405,1.74135,1560000000.0
2008-09-09 11:30:00,1.7413,1.7418,1.7387,1.7389,2297600000.0
2008-09-09 11:35:00,1.7389,1.739,1.73575,1.7369,1703500000.0
2008-09-09 11:40:00,1.7369,1.7397,1.73635,1.739,2212200000.0
2008-09-09 11:45:00,1.739,1.7403,1.7378,1.7395,1660400000.0
2008-09-09 11:50:00,1.7395,1.74215,1.73915,1.7395,1605400000.0
2008-09-09 11:55:00,1.73955,1.741,1.7385,1.7403,3001000000.0
2008-09-09 12:00:00,1.7403,1.7404,1.73835,1.7393,1998400000.0
2008-09-09 12:05:00,1.7393,1.7395,1.73625,1.7369,1695100000.0
2008-09-09 12:10:00,1.737,1.7385,1.7367,1.7369,2071300000.0
2008-09-09 12:15:00,1.7369,1.7378,1.736,1.7376,1988100000.0
2008-09-09 12:20:00,1.7376,1.7376,1.7355,1.7368,2349500000.0
2008-09-09 12:25:00,1.7368,1.7368,1.7352,1.7367,2028700000.0
2008-09-09 12:30:00,1.7367,1.7374,1.7361,1.7362,1967900000.0
2008-09-09 12:35:00,1.73615,1.73775,1.7361,1.7374,1294800000.0
2008-09-09 12:40:00,1.7374,1.7379,1.73645,1.737,1068000000.0
2008-09-09 12:45:00,1.737,1.7399,1.73615,1.73965,1545600000.0
2008-09-09 12:50:00,1.73965,1.7418,1.7394,1.7408,1247900000.0
2008-09-09 12:55:00,1.7408,1.7425,1.73955,1.742,1573100000.0
2008-09-09 13:00:00,1.742,1.7432,1.7412,1.7426,644400000.0
2008-09-09 13:05:00,1.74275,1.7455,1.74255,1.7443,1471699999.0
2008-09-09 13:10:00,1.7443,1.7463,1.7438,1.7443,1948300000.0
2008-09-09 13:15:00,1.7443,1.7456,1.7431,1.7436,2515600000.0
2008-09-09 13:20:00,1.7436,1.7448,1.7427,1.743,2042200000.0
2008-09-09 13:25:00,1.743,1.7435,1.74195,1.74275,854800000.0
2008-09-09 13:30:00,1.74275,1.7436,1.7423,1.7429,753300000.0
2008-09-09 13:35:00,1.7429,1.743,1.7411,1.7419,718200000.0
2008-09-09 13:40:00,1.7419,1.74215,1.741,1.7413,747100000.0
2008-09-09 13:45:00,1.7413,1.74225,1.7406,1.7413,617500000.0
2008-09-09 13:50:00,1.74125,1.742,1.7405,1.7416,548700000.0
2008-09-09 13:55:00,1.74155,1.7416,1.74035,1.74055,799500002.0
2008-09-09 14:00:00,1.74055,1.74115,1.73985,1.74065,545700000.0
2008-09-09 14:05:00,1.74085,1.7412,1.7396,1.7396,651100000.0
2008-09-09 14:10:00,1.7396,1.73985,1.73805,1.73895,602600000.0
2008-09-09 14:15:00,1.73885,1.73965,1.7387,1.7395,481000000.0
2008-09-09 14:20:00,1.7395,1.7403,1.7392,1.73985,602800000.0
2008-09-09 14:25:00,1.7399,1.7406,1.7393,1.7395,763100000.0
2008-09-09 14:30:00,1.7395,1.7404,1.73905,1.7397,1176900000.0
2008-09-09 14:35:00,1.73965,1.7454,1.7396,1.74365,1905300000.0
2008-09-09 14:40:00,1.74365,1.7446,1.7425,1.7437,1601200000.0
2008-09-09 14:45:00,1.7437,1.74495,1.7423,1.7447,1834100000.0
2008-09-09 14:50:00,1.7447,1.7452,1.7432,1.7445,1815800000.0
2008-09-09 14:55:00,1.7445,1.7454,1.7437,1.7453,1707600000.0
2008-09-09 15:00:00,1.7453,1.7461,1.7446,1.7451,1178900000.0
2008-09-09 15:05:00,1.745,1.7458,1.7448,1.7451,1364800000.0
2008-09-09 15:10:00,1.7453,1.7456,1.7439,1.7455,1191100000.0
2008-09-09 15:15:00,1.7456,1.7457,1.7429,1.7436,1303600000.0
2008-09-09 15:20:00,1.7435,1.7441,1.74205,1.7435,1055200000.0
2008-09-09 15:25:00,1.7434,1.7434,1.7413,1.7417,939700000.0
2008-09-09 15:30:00,1.7417,1.7438,1.7415,1.7434,1447400000.0
2008-09-09 15:35:00,1.7434,1.7458,1.74255,1.74475,1840600000.0
2008-09-09 15:40:00,1.74475,1.7457,1.7425,1.7429,1665200000.0
2008-09-09 15:45:00,1.743,1.7438,1.7408,1.742,1322400000.0
2008-09-09 15:50:00,1.742,1.743,1.7413,1.7418,1375300000.0
2008-09-09 15:55:00,1.7418,1.7442,1.7415,1.74305,1343400000.0
2008-09-09 16:00:00,1.7432,1.7462,1.7432,1.74555,1398900000.0
2008-09-09 16:05:00,1.74565,1.7459,1.74375,1.7451,1499800000.0
2008-09-09 16:10:00,1.7449,1.7464,1.74435,1.7462,2351999997.0
2008-09-09 16:15:00,1.746,1.7494,1.7458,1.74725,1891900000.0
2008-09-09 16:20:00,1.7472,1.7503,1.7465,1.7465,1333000000.0
2008-09-09 16:25:00,1.74655,1.7477,1.7463,1.7466,1086500000.0
2008-09-09 16:30:00,1.7466,1.7482,1.7464,1.7468,1421500000.0
2008-09-09 16:35:00,1.74685,1.74755,1.7455,1.7458,1735400000.0
2008-09-09 16:40:00,1.7456,1.7461,1.7443,1.7458,1477700000.0
2008-09-09 16:45:00,1.7458,1.74715,1.7449,1.7468,1279700000.0
2008-09-09 16:50:00,1.7466,1.7493,1.74625,1.7487,1345300000.0
2008-09-09 16:55:00,1.7487,1.7496,1.7475,1.7486,1140900000.0
2008-09-09 17:00:00,1.7486,1.7511,1.7483,1.7497,1162000000.0
2008-09-09 17:05:00,1.7497,1.75085,1.7492,1.7506,1162900000.0
2008-09-09 17:10:00,1.7506,1.7532,1.7505,1.7514,1750300000.0
2008-09-09 17:15:00,1.7514,1.7514,1.7499,1.7512,1612000000.0
2008-09-09 17:20:00,1.7513,1.7527,1.75125,1.7522,1650100000.0
2008-09-09 17:25:00,1.7522,1.7524,1.75,1.7509,1380500000.0
2008-09-09 17:30:00,1.751,1.7539,1.751,1.7533,1450400000.0
2008-09-09 17:35:00,1.7532,1.7543,1.7523,1.7529,1296600000.0
2008-09-09 17:40:00,1.7529,1.7542,1.7523,1.7532,823700000.0
2008-09-09 17:45:00,1.7532,1.7542,1.75305,1.7539,1572800000.0
2008-09-09 17:50:00,1.7539,1.7551,1.7527,1.753,1007600000.0
2008-09-09 17:55:00,1.753,1.7543,1.75245,1.7538,731700000.0
2008-09-09 18:00:00,1.754,1.7541,1.7524,1.75345,1162000000.0
2008-09-09 18:05:00,1.75345,1.7536,1.75005,1.7512,1383500000.0
2008-09-09 18:10:00,1.75125,1.7528,1.751,1.7527,1202500000.0
2008-09-09 18:15:00,1.7526,1.7532,1.7505,1.7509,1816000000.0
2008-09-09 18:20:00,1.751,1.75245,1.74865,1.7516,1723200000.0
2008-09-09 18:25:00,1.7516,1.7528,1.75115,1.7514,1457000000.0
2008-09-09 18:30:00,1.75155,1.7528,1.7512,1.7513,1302400000.0
2008-09-09 18:35:00,1.7514,1.7515,1.74845,1.7506,1682800000.0
2008-09-09 18:40:00,1.7505,1.7513,1.7495,1.7504,1950600000.0
2008-09-09 18:45:00,1.7506,1.7511,1.74935,1.7499,1117200000.0
2008-09-09 18:50:00,1.75,1.7508,1.7497,1.75055,883300000.0
2008-09-09 18:55:00,1.75055,1.7509,1.7489,1.7495,1160600000.0
2008-09-09 19:00:00,1.7496,1.7509,1.74935,1.75,1568800000.0
2008-09-09 19:05:00,1.75,1.75045,1.7491,1.7493,1917600000.0
2008-09-09 19:10:00,1.7493,1.7505,1.7487,1.7504,798600000.0
2008-09-09 19:15:00,1.7503,1.7504,1.74895,1.74905,988700000.0
2008-09-09 19:20:00,1.7491,1.7499,1.7489,1.7496,1374500000.0
2008-09-09 19:25:00,1.7497,1.7508,1.7494,1.7507,1369500000.0
2008-09-09 19:30:00,1.75075,1.7508,1.74985,1.7499,984900000.0
2008-09-09 19:35:00,1.7499,1.7504,1.7488,1.7492,355400000.0
2008-09-09 19:40:00,1.7493,1.7496,1.748,1.749,331300000.0
2008-09-09 19:45:00,1.7491,1.7501,1.749,1.7499,596800000.0
2008-09-09 19:50:00,1.7499,1.75205,1.7497,1.7516,476400000.0
2008-09-09 19:55:00,1.7516,1.7536,1.75085,1.7535,2560899961.0
2008-09-09 20:00:00,1.75355,1.75355,1.7525,1.7527,1026400000.0
2008-09-09 20:05:00,1.7527,1.75495,1.7527,1.75465,1853000000.0
2008-09-09 20:10:00,1.75475,1.75615,1.7529,1.753,3015500000.0
2008-09-09 20:15:00,1.753,1.7541,1.7528,1.75385,1718200000.0
2008-09-09 20:20:00,1.7538,1.7554,1.7538,1.75525,1418900000.0
2008-09-09 20:25:00,1.75525,1.75665,1.75405,1.75415,1546800000.0
2008-09-09 20:30:00,1.75415,1.7561,1.75375,1.75565,1747000000.0
2008-09-09 20:35:00,1.7557,1.7576,1.7555,1.7562,2588100001.0
2008-09-09 20:40:00,1.7562,1.75825,1.756,1.7574,1679100000.0
2008-09-09 20:45:00,1.7574,1.7574,1.7551,1.7559,1639200000.0
2008-09-09 20:50:00,1.7559,1.7571,1.75495,1.7567,1210300000.0
2008-09-09 20:55:00,1.7569,1.7574,1.7564,1.75705,533800000.0
2008-09-09 21:00:00,1.7571,1.758,1.7568,1.75745,1088600000.0
2008-09-09 21:05:00,1.75755,1.7582,1.7544,1.7557,1951400000.0
2008-09-09 21:10:00,1.7557,1.7564,1.7547,1.756,2341400000.0
2008-09-09 21:15:00,1.756,1.7579,1.7557,1.7568,1215100002.0
2008-09-09 21:20:00,1.75685,1.7569,1.75465,1.75555,1252699999.0
2008-09-09 21:25:00,1.7557,1.7557,1.7541,1.75425,1516700000.0
2008-09-09 21:30:00,1.75415,1.7565,1.75415,1.7564,1546300000.0
2008-09-09 21:35:00,1.75645,1.75655,1.75535,1.7558,929700000.0
2008-09-09 21:40:00,1.7558,1.7582,1.7553,1.7581,1791900000.0
2008-09-09 21:45:00,1.7581,1.75975,1.7575,1.7578,1846400000.0
2008-09-09 21:50:00,1.7579,1.7583,1.7568,1.7578,1623000003.0
2008-09-09 21:55:00,1.7578,1.7603,1.7574,1.75995,3736200032.0
2008-09-09 22:00:00,1.76005,1.76115,1.7591,1.7605,1471400000.0
2008-09-09 22:05:00,1.7607,1.7607,1.75955,1.7598,488900000.0
2008-09-09 22:10:00,1.75985,1.7608,1.7593,1.7593,2006499996.0
2008-09-09 22:15:00,1.7594,1.7596,1.7562,1.7574,779700000.0
2008-09-09 22:20:00,1.7574,1.75825,1.75585,1.7578,1155867500.0
2008-09-09 22:25:00,1.75785,1.7596,1.7578,1.759,1724300001.0
2008-09-09 22:30:00,1.75925,1.7609,1.75925,1.76075,1072500000.0
2008-09-09 22:35:00,1.7608,1.7626,1.7605,1.7625,1965700000.0
2008-09-09 22:40:00,1.7626,1.76445,1.76175,1.76285,1166600000.0
2008-09-09 22:45:00,1.7629,1.7641,1.7622,1.7636,1772600000.0
2008-09-09 22:50:00,1.7638,1.76385,1.76125,1.76175,1533299999.0
2008-09-09 22:55:00,1.76175,1.76245,1.7609,1.7613,2721600012.0
2008-09-09 23:00:00,1.7613,1.76405,1.76115,1.76405,584299999.0
2008-09-09 23:05:00,1.7642,1.76755,1.7623,1.7625,1274499996.0
2008-09-09 23:10:00,1.7625,1.7648,1.76195,1.7638,484999998.0
2008-09-09 23:15:00,1.7639,1.7657,1.7636,1.7648,387600000.0
2008-09-09 23:20:00,1.7649,1.7661,1.76325,1.7637,1472100000.0
2008-09-09 23:25:00,1.7637,1.76435,1.76225,1.76395,916600000.0
2008-09-09 23:30:00,1.76385,1.76455,1.763,1.7632,528300000.0
2008-09-09 23:35:00,1.76325,1.7633,1.76135,1.7623,861999992.0
2008-09-09 23:40:00,1.7623,1.766,1.7622,1.7656,918199999.0
2008-09-09 23:45:00,1.7656,1.7657,1.76375,1.7645,357000000.0
2008-09-09 23:50:00,1.76385,1.76645,1.76355,1.7661,437500000.0
2008-09-09 23:55:00,1.7661,1.7664,1.7647,1.7647,638900000.0
2008-09-10 00:00:00,1.7647,1.7668,1.76445,1.7663,481500000.0
2008-09-10 00:05:00,1.7665,1.7665,1.765,1.7652,187300000.0
2008-09-10 00:10:00,1.7652,1.7652,1.7596,1.7608,692100000.0
2008-09-10 00:15:00,1.7609,1.7625,1.76005,1.7607,765300000.0
2008-09-10 00:20:00,1.7607,1.76285,1.76005,1.762,983500000.0
2008-09-10 00:25:00,1.762,1.762,1.7597,1.7599,309900000.0
2008-09-10 00:30:00,1.7593,1.7599,1.7591,1.7599,324000000.0
2008-09-10 00:35:00,1.7599,1.7599,1.7559,1.7577,427100000.0
2008-09-10 00:40:00,1.7577,1.7586,1.7573,1.7577,275200001.0
2008-09-10 00:45:00,1.7579,1.7585,1.75735,1.7576,283000000.0
2008-09-10 00:50:00,1.7576,1.7577,1.7562,1.7572,333100000.0
2008-09-10 00:55:00,1.7572,1.75775,1.7556,1.7564,1640799997.0
2008-09-10 01:00:00,1.7564,1.7591,1.7562,1.75885,824400000.0
2008-09-10 01:05:00,1.759,1.7602,1.7587,1.7591,164500000.0
2008-09-10 01:10:00,1.7593,1.7599,1.759,1.7598,119800000.0
2008-09-10 01:15:00,1.7599,1.7608,1.7586,1.7587,364900000.0
2008-09-10 01:20:00,1.7585,1.7587,1.7564,1.7579,229800000.0
2008-09-10 01:25:00,1.7579,1.7592,1.7571,1.759,204100000.0
2008-09-10 01:30:00,1.759,1.7604,1.75805,1.759,859899992.0
2008-09-10 01:35:00,1.759,1.75955,1.7569,1.7595,424100000.0
2008-09-10 01:40:00,1.7597,1.7599,1.7587,1.7595,181100000.0
2008-09-10 01:45:00,1.7595,1.7601,1.7582,1.7592,148100000.0
2008-09-10 01:50:00,1.7592,1.76045,1.75745,1.7602,783500000.0
2008-09-10 01:55:00,1.7602,1.761,1.75875,1.759,944699996.0
2008-09-10 02:00:00,1.759,1.7593,1.7574,1.7592,946199971.0
2008-09-10 02:05:00,1.7593,1.76,1.7582,1.7594,788999994.0
2008-09-10 02:10:00,1.75935,1.7624,1.7587,1.7624,451600000.0
2008-09-10 02:15:00,1.7624,1.7631,1.7616,1.7631,328100000.0
2008-09-10 02:20:00,1.763,1.7655,1.76145,1.763,960600001.0
2008-09-10 02:25:00,1.763,1.7638,1.7613,1.7614,649200000.0
2008-09-10 02:30:00,1.7615,1.763,1.7611,1.7615,420900000.0
2008-09-10 02:35:00,1.7613,1.7618,1.7597,1.76125,563700000.0
2008-09-10 02:40:00,1.7613,1.7618,1.7599,1.7599,403900000.0
2008-09-10 02:45:00,1.7599,1.7601,1.75745,1.758,1479900000.0
2008-09-10 02:50:00,1.758,1.7584,1.7564,1.7575,936100000.0
2008-09-10 02:55:00,1.7575,1.7585,1.7572,1.758,680600000.0
2008-09-10 03:00:00,1.758,1.7593,1.7573,1.7586,780600000.0
2008-09-10 03:05:00,1.7586,1.759,1.7572,1.7579,1062100000.0
2008-09-10 03:10:00,1.7579,1.7585,1.7567,1.75775,1883600000.0
2008-09-10 03:15:00,1.75805,1.75865,1.756,1.75615,2183100000.0
2008-09-10 03:20:00,1.75615,1.7575,1.7549,1.7558,1553600000.0
2008-09-10 03:25:00,1.7558,1.7581,1.7556,1.7578,2255700000.0
2008-09-10 03:30:00,1.7577,1.75885,1.75705,1.7572,854900001.0
2008-09-10 03:35:00,1.7572,1.758,1.7569,1.7576,1192800000.0
2008-09-10 03:40:00,1.7576,1.758,1.7573,1.7579,272900000.0
2008-09-10 03:45:00,1.758,1.758,1.75585,1.75585,160100000.0
2008-09-10 03:50:00,1.756,1.7564,1.7559,1.7559,399500007.0
2008-09-10 03:55:00,1.7558,1.7567,1.7549,1.7563,271700006.0
2008-09-10 04:00:00,1.7563,1.7569,1.75605,1.7566,124300000.0
2008-09-10 04:05:00,1.7566,1.7567,1.7549,1.7562,158800000.0
2008-09-10 04:10:00,1.7563,1.7563,1.7551,1.7559,168800000.0
2008-09-10 04:15:00,1.756,1.7568,1.7554,1.7567,138600000.0
2008-09-10 04:20:00,1.7567,1.757,1.75585,1.7565,94000000.0
2008-09-10 04:25:00,1.7565,1.757,1.755,1.7556,397100000.0
2008-09-10 04:30:00,1.7558,1.75605,1.7557,1.756,75300000.0
2008-09-10 04:35:00,1.756,1.7562,1.75505,1.7557,143400000.0
2008-09-10 04:40:00,1.7558,1.7564,1.75575,1.7563,86000000.0
2008-09-10 04:45:00,1.7563,1.7564,1.7552,1.7554,136300000.0
2008-09-10 04:50:00,1.7554,1.7554,1.7548,1.7554,75100000.0
2008-09-10 04:55:00,1.7554,1.7554,1.75405,1.7544,114300000.0
2008-09-10 05:00:00,1.7542,1.7544,1.7521,1.7525,208300000.0
2008-09-10 05:05:00,1.7525,1.7529,1.7511,1.7521,367000000.0
2008-09-10 05:10:00,1.7521,1.7525,1.7513,1.7525,140800000.0
2008-09-10 05:15:00,1.7525,1.7533,1.7525,1.753,94600000.0
2008-09-10 05:20:00,1.753,1.7539,1.7523,1.7539,89500000.0
2008-09-10 05:25:00,1.7538,1.754,1.7526,1.7533,209000000.0
2008-09-10 05:30:00,1.7533,1.7543,1.7532,1.7543,164300000.0
2008-09-10 05:35:00,1.7543,1.7543,1.75335,1.7536,71000000.0
2008-09-10 05:40:00,1.7536,1.75405,1.7536,1.7539,81800000.0
2008-09-10 05:45:00,1.7539,1.7539,1.7533,1.7539,18000000.0
2008-09-10 05:50:00,1.7534,1.754,1.75285,1.7539,136300000.0
2008-09-10 05:55:00,1.754,1.7543,1.7529,1.753,93800000.0
2008-09-10 06:00:00,1.753,1.7538,1.7529,1.7538,71000000.0
2008-09-10 06:05:00,1.7538,1.7543,1.7535,1.7538,112000000.0
2008-09-10 06:10:00,1.7539,1.756,1.7534,1.755,316500000.0
2008-09-10 06:15:00,1.7551,1.7554,1.75445,1.7547,122100000.0
2008-09-10 06:20:00,1.7547,1.755,1.7544,1.75495,135200000.0
2008-09-10 06:25:00,1.75495,1.755,1.7535,1.7537,150700000.0
2008-09-10 06:30:00,1.7537,1.7542,1.75285,1.7533,244100000.0
2008-09-10 06:35:00,1.7533,1.7545,1.75295,1.7545,297700000.0
2008-09-10 06:40:00,1.7545,1.7548,1.7527,1.7539,448300000.0
2008-09-10 06:45:00,1.7538,1.75535,1.75305,1.7547,262000000.0
2008-09-10 06:50:00,1.7547,1.7547,1.75405,1.75405,93000000.0
2008-09-10 06:55:00,1.75455,1.7553,1.7543,1.7553,120700000.0
2008-09-10 07:00:00,1.7553,1.75605,1.7544,1.7554,364500000.0
2008-09-10 07:05:00,1.7555,1.756,1.754,1.7546,327500000.0
2008-09-10 07:10:00,1.75465,1.7556,1.75425,1.7552,200400000.0
2008-09-10 07:15:00,1.7552,1.7556,1.75435,1.7548,139200000.0
2008-09-10 07:20:00,1.7548,1.7552,1.75435,1.7544,167800000.0
2008-09-10 07:25:00,1.7545,1.7553,1.75065,1.752,1066300000.0
2008-09-10 07:30:00,1.752,1.75245,1.7495,1.7518,1223800000.0
2008-09-10 07:35:00,1.7518,1.7524,1.75005,1.75205,1066800000.0
2008-09-10 07:40:00,1.752,1.7536,1.7513,1.7529,601400000.0
2008-09-10 07:45:00,1.7529,1.7552,1.7521,1.75425,661999996.0
2008-09-10 07:50:00,1.7544,1.75445,1.752,1.7528,597100000.0
2008-09-10 07:55:00,1.7528,1.7555,1.75275,1.755,627600000.0
2008-09-10 08:00:00,1.755,1.7554,1.7519,1.7532,2250099999.0
2008-09-10 08:05:00,1.7535,1.75565,1.7532,1.75565,357900000.0
2008-09-10 08:10:00,1.75565,1.7564,1.7534,1.7534,891400000.0
2008-09-10 08:15:00,1.7535,1.7544,1.7519,1.7539,799100000.0
2008-09-10 08:20:00,1.7539,1.7544,1.7511,1.7514,846900000.0
2008-09-10 08:25:00,1.7514,1.75215,1.74805,1.7494,1303200000.0
2008-09-10 08:30:00,1.7494,1.7503,1.7486,1.74995,1169900000.0
2008-09-10 08:35:00,1.74995,1.7527,1.7498,1.75185,599500000.0
2008-09-10 08:40:00,1.7518,1.7538,1.75175,1.7537,972900000.0
2008-09-10 08:45:00,1.7538,1.7546,1.75115,1.7516,1085900000.0
2008-09-10 08:50:00,1.7516,1.7537,1.7514,1.7524,871700000.0
2008-09-10 08:55:00,1.7524,1.7536,1.752,1.7534,1095300000.0
2008-09-10 09:00:00,1.7534,1.7536,1.7523,1.753,1610600000.0
2008-09-10 09:05:00,1.753,1.7543,1.7522,1.7524,1991800000.0
2008-09-10 09:10:00,1.7524,1.7541,1.7509,1.75275,1016600000.0
2008-09-10 09:15:00,1.7526,1.754,1.7521,1.7538,650800000.0
2008-09-10 09:20:00,1.7538,1.75525,1.75375,1.7547,876200000.0
2008-09-10 09:25:00,1.7547,1.75605,1.7538,1.75505,723500000.0
2008-09-10 09:30:00,1.75505,1.7569,1.75505,1.7568,2476000000.0
2008-09-10 09:35:00,1.7567,1.7575,1.7555,1.7572,1261600000.0
2008-09-10 09:40:00,1.7572,1.75735,1.75635,1.7569,1824900000.0
2008-09-10 09:45:00,1.7569,1.757,1.7553,1.7558,2079900000.0
2008-09-10 09:50:00,1.7559,1.756,1.75475,1.75555,1660500000.0
2008-09-10 09:55:00,1.75535,1.7557,1.7539,1.7543,1524500000.0
2008-09-10 10:00:00,1.7544,1.7547,1.75265,1.7541,1119400000.0
2008-09-10 10:05:00,1.7542,1.75475,1.7526,1.7531,1254700000.0
2008-09-10 10:10:00,1.7531,1.7549,1.7531,1.754,765900000.0
2008-09-10 10:15:00,1.75395,1.754,1.75275,1.75365,891000000.0
2008-09-10 10:20:00,1.7535,1.754,1.7529,1.7537,924300000.0
2008-09-10 10:25:00,1.7538,1.7539,1.75235,1.75315,950300000.0
2008-09-10 10:30:00,1.7528,1.7544,1.75255,1.7544,1136700000.0
2008-09-10 10:35:00,1.7545,1.75645,1.754,1.7552,1336900000.0
2008-09-10 10:40:00,1.7552,1.7554,1.754,1.754,1291200000.0
2008-09-10 10:45:00,1.754,1.7542,1.7527,1.7532,1009700000.0
2008-09-10 10:50:00,1.7532,1.75395,1.7524,1.7531,819900000.0
2008-09-10 10:55:00,1.7531,1.75395,1.7525,1.7528,1388000000.0
2008-09-10 11:00:00,1.7522,1.75285,1.75125,1.7523,1116400000.0
2008-09-10 11:05:00,1.7524,1.7532,1.7523,1.7529,1143000000.0
2008-09-10 11:10:00,1.7529,1.753,1.7502,1.7518,965700000.0
2008-09-10 11:15:00,1.7518,1.7519,1.7503,1.7506,986800000.0
2008-09-10 11:20:00,1.7508,1.753,1.7507,1.7527,763300000.0
2008-09-10 11:25:00,1.7527,1.7537,1.7522,1.75275,2327799996.0
2008-09-10 11:30:00,1.75275,1.7555,1.75205,1.75495,1923400000.0
2008-09-10 11:35:00,1.7549,1.7564,1.75215,1.75265,2294100000.0
2008-09-10 11:40:00,1.75265,1.75355,1.75205,1.7527,1787700000.0
2008-09-10 11:45:00,1.75265,1.753,1.7511,1.7514,2373200000.0
2008-09-10 11:50:00,1.7514,1.7521,1.7511,1.752,1583600000.0
2008-09-10 11:55:00,1.7522,1.7531,1.7519,1.7529,943800000.0
2008-09-10 12:00:00,1.7529,1.7536,1.75155,1.7519,1473100000.0
2008-09-10 12:05:00,1.7519,1.7526,1.75105,1.75195,1881800000.0
2008-09-10 12:10:00,1.75195,1.7525,1.7488,1.74975,1999300000.0
2008-09-10 12:15:00,1.7496,1.75215,1.7496,1.7516,2008300001.0
2008-09-10 12:20:00,1.75145,1.7526,1.75125,1.7516,1326700000.0
2008-09-10 12:25:00,1.7515,1.7527,1.7514,1.75245,788500000.0
2008-09-10 12:30:00,1.7524,1.75245,1.75055,1.75075,647600000.0
2008-09-10 12:35:00,1.75075,1.75215,1.75015,1.75155,1285900000.0
2008-09-10 12:40:00,1.75155,1.75455,1.7511,1.75295,1733300000.0
2008-09-10 12:45:00,1.75295,1.7536,1.7526,1.7529,2145900000.0
2008-09-10 12:50:00,1.753,1.7533,1.75205,1.7524,715400000.0
2008-09-10 12:55:00,1.7524,1.7529,1.75205,1.7525,754800000.0
2008-09-10 13:00:00,1.7526,1.7533,1.75215,1.753,872600000.0
2008-09-10 13:05:00,1.753,1.7533,1.75195,1.753,1277300000.0
2008-09-10 13:10:00,1.753,1.7532,1.7516,1.7522,1272000000.0
2008-09-10 13:15:00,1.752,1.7525,1.7506,1.7522,1021300000.0
2008-09-10 13:20:00,1.7522,1.7525,1.7502,1.7517,1415500000.0
2008-09-10 13:25:00,1.7517,1.7522,1.7501,1.7502,739100000.0
2008-09-10 13:30:00,1.7502,1.75065,1.7485,1.7492,993500000.0
2008-09-10 13:35:00,1.74925,1.7523,1.749,1.7518,1175500000.0
2008-09-10 13:40:00,1.7518,1.75345,1.75015,1.7528,2268800000.0
2008-09-10 13:45:00,1.7527,1.7551,1.752,1.7538,2697600000.0
2008-09-10 13:50:00,1.7538,1.754,1.75105,1.7518,1791500000.0
2008-09-10 13:55:00,1.7518,1.7566,1.7508,1.7557,2393200000.0
2008-09-10 14:00:00,1.7556,1.756,1.7547,1.7549,1640200000.0
2008-09-10 14:05:00,1.75485,1.75755,1.75375,1.75445,2724700000.0
2008-09-10 14:10:00,1.75445,1.75465,1.7508,1.75335,2364900000.0
2008-09-10 14:15:00,1.75335,1.7548,1.7522,1.7532,2491500000.0
2008-09-10 14:20:00,1.7531,1.7541,1.7514,1.7535,2427800000.0
2008-09-10 14:25:00,1.7535,1.7541,1.7506,1.7518,2415000001.0
2008-09-10 14:30:00,1.7518,1.7526,1.7507,1.7507,2339100000.0
2008-09-10 14:35:00,1.7507,1.75105,1.74715,1.7496,2496000000.0
2008-09-10 14:40:00,1.7497,1.7505,1.74645,1.7481,2444700000.0
2008-09-10 14:45:00,1.7481,1.74825,1.7463,1.7466,1929500000.0
2008-09-10 14:50:00,1.7466,1.7474,1.7453,1.7465,1554100000.0
2008-09-10 14:55:00,1.7465,1.7469,1.7446,1.7454,1643000000.0
2008-09-10 15:00:00,1.7454,1.74585,1.7439,1.7451,796100000.0
2008-09-10 15:05:00,1.74495,1.7456,1.7401,1.7425,1111400000.0
2008-09-10 15:10:00,1.7427,1.7441,1.7397,1.744,1215200000.0
2008-09-10 15:15:00,1.744,1.7447,1.74255,1.7432,2604800000.0
2008-09-10 15:20:00,1.7432,1.7443,1.7419,1.7442,2393100000.0
2008-09-10 15:25:00,1.7442,1.7444,1.7429,1.743,840800000.0
2008-09-10 15:30:00,1.7431,1.7451,1.74285,1.7448,1606400000.0
2008-09-10 15:35:00,1.7448,1.7461,1.7444,1.7461,826300000.0
2008-09-10 15:40:00,1.7459,1.7469,1.7442,1.7454,1197400000.0
2008-09-10 15:45:00,1.7456,1.7463,1.74555,1.746,529000000.0
2008-09-10 15:50:00,1.7459,1.7463,1.7443,1.7448,459200000.0
2008-09-10 15:55:00,1.7448,1.7457,1.7441,1.7446,801300000.0
2008-09-10 16:00:00,1.7446,1.745,1.74305,1.7439,1437300000.0
2008-09-10 16:05:00,1.74335,1.7439,1.742,1.7433,753000000.0
2008-09-10 16:10:00,1.743,1.7433,1.74185,1.7422,556900000.0
2008-09-10 16:15:00,1.7421,1.743,1.74165,1.7421,922200000.0
2008-09-10 16:20:00,1.742,1.7431,1.7415,1.7421,722600000.0
2008-09-10 16:25:00,1.7421,1.74345,1.74195,1.7426,1221700000.0
2008-09-10 16:30:00,1.7426,1.7427,1.74085,1.74175,685900000.0
2008-09-10 16:35:00,1.7418,1.7427,1.73945,1.7416,970500000.0
2008-09-10 16:40:00,1.7417,1.74235,1.7394,1.741,837200000.0
2008-09-10 16:45:00,1.741,1.7437,1.7406,1.743,808000000.0
2008-09-10 16:50:00,1.743,1.7456,1.7427,1.745,1378800000.0
2008-09-10 16:55:00,1.745,1.7499,1.7435,1.74395,1638800000.0
2008-09-10 17:00:00,1.7441,1.7453,1.7432,1.7441,855700000.0
2008-09-10 17:05:00,1.7441,1.7444,1.74205,1.74265,768700000.0
2008-09-10 17:10:00,1.7428,1.7449,1.7423,1.7434,897500000.0
2008-09-10 17:15:00,1.7434,1.7439,1.7411,1.74115,1012700000.0
2008-09-10 17:20:00,1.7411,1.74485,1.7409,1.7428,1469700000.0
2008-09-10 17:25:00,1.7428,1.7437,1.7419,1.7432,1393800000.0
2008-09-10 17:30:00,1.7433,1.74445,1.74225,1.7428,924500000.0
2008-09-10 17:35:00,1.7428,1.7437,1.7409,1.7409,687200000.0
2008-09-10 17:40:00,1.7411,1.7417,1.7397,1.7405,1085000000.0
2008-09-10 17:45:00,1.7406,1.74235,1.73955,1.742,1139700000.0
2008-09-10 17:50:00,1.7419,1.7437,1.74075,1.7434,937200000.0
2008-09-10 17:55:00,1.7434,1.7449,1.74155,1.7447,1025200000.0
2008-09-10 18:00:00,1.7447,1.74485,1.74275,1.74325,1070099999.0
2008-09-10 18:05:00,1.743,1.74365,1.742,1.7434,1094100000.0
2008-09-10 18:10:00,1.7434,1.7434,1.74205,1.7425,1100800002.0
2008-09-10 18:15:00,1.7425,1.7427,1.74045,1.7414,823099999.0
2008-09-10 18:20:00,1.7414,1.7424,1.7414,1.742,744200000.0
2008-09-10 18:25:00,1.742,1.74275,1.7409,1.74215,1132900000.0
2008-09-10 18:30:00,1.7421,1.7432,1.7413,1.742,1424599997.0
2008-09-10 18:35:00,1.742,1.7421,1.74075,1.741,239700000.0
2008-09-10 18:40:00,1.7411,1.7413,1.73965,1.7406,675800000.0
2008-09-10 18:45:00,1.7406,1.7414,1.7402,1.7411,494700000.0
2008-09-10 18:50:00,1.7412,1.7429,1.7409,1.7424,1090100000.0
2008-09-10 18:55:00,1.7425,1.7429,1.7419,1.7428,1064500000.0
2008-09-10 19:00:00,1.7428,1.74305,1.7412,1.74245,1511100000.0
2008-09-10 19:05:00,1.7424,1.7435,1.7421,1.7431,630500000.0
2008-09-10 19:10:00,1.74325,1.7437,1.7428,1.7437,392200000.0
2008-09-10 19:15:00,1.7437,1.7445,1.7435,1.7439,478500000.0
2008-09-10 19:20:00,1.7439,1.7445,1.7437,1.7439,617200000.0
2008-09-10 19:25:00,1.744,1.7453,1.744,1.7446,925699999.0
2008-09-10 19:30:00,1.7446,1.7451,1.7436,1.7443,1086899999.0
2008-09-10 19:35:00,1.7443,1.7451,1.7441,1.7448,1090000000.0
2008-09-10 19:40:00,1.7448,1.7452,1.7432,1.7432,1471300002.0
2008-09-10 19:45:00,1.7432,1.7444,1.7423,1.7442,1292500001.0
2008-09-10 19:50:00,1.7443,1.7445,1.7415,1.74215,1969100000.0
2008-09-10 19:55:00,1.74215,1.7437,1.74215,1.7436,556400000.0
2008-09-10 20:00:00,1.74345,1.7451,1.743,1.7449,857400000.0
2008-09-10 20:05:00,1.7449,1.7455,1.74395,1.7447,968500000.0
2008-09-10 20:10:00,1.7449,1.7453,1.7439,1.7446,1123100000.0
2008-09-10 20:15:00,1.7447,1.7455,1.74315,1.7433,1709300000.0
2008-09-10 20:20:00,1.7433,1.7438,1.74205,1.7428,3283999998.0
2008-09-10 20:25:00,1.7428,1.7445,1.7428,1.7441,2156200000.0
2008-09-10 20:30:00,1.7441,1.7445,1.74315,1.7443,1568200000.0
2008-09-10 20:35:00,1.7442,1.7454,1.74385,1.7454,1232400000.0
2008-09-10 20:40:00,1.7454,1.7462,1.74505,1.7462,944300000.0
2008-09-10 20:45:00,1.7462,1.74655,1.7458,1.7461,531800000.0
2008-09-10 20:50:00,1.7461,1.74675,1.7459,1.7466,805300000.0
2008-09-10 20:55:00,1.74665,1.7479,1.7462,1.7466,949199999.0
2008-09-10 21:00:00,1.7467,1.7469,1.7458,1.7458,354500000.0
2008-09-10 21:05:00,1.7459,1.7466,1.74565,1.7466,660400000.0
2008-09-10 21:10:00,1.7466,1.7472,1.7463,1.7466,139600000.0
2008-09-10 21:15:00,1.7467,1.7471,1.7461,1.7465,205100000.0
2008-09-10 21:20:00,1.7465,1.7479,1.746,1.7468,1205300000.0
2008-09-10 21:25:00,1.7468,1.7473,1.7464,1.7466,655900000.0
2008-09-10 21:30:00,1.7466,1.7466,1.74495,1.74565,1132400000.0
2008-09-10 21:35:00,1.74575,1.7466,1.7455,1.74635,942700000.0
2008-09-10 21:40:00,1.74635,1.74635,1.7451,1.74565,686299999.0
2008-09-10 21:45:00,1.74565,1.7459,1.7446,1.745,985100000.0
2008-09-10 21:50:00,1.745,1.7454,1.7444,1.7451,758600000.0
2008-09-10 21:55:00,1.7451,1.7478,1.7444,1.7475,1161499999.0
2008-09-10 22:00:00,1.7475,1.74935,1.7469,1.74935,889100000.0
2008-09-10 22:05:00,1.74935,1.7499,1.7472,1.74825,1338900000.0
2008-09-10 22:10:00,1.74835,1.74885,1.7459,1.7471,1066300000.0
2008-09-10 22:15:00,1.7471,1.74855,1.7471,1.74745,1585899985.0
2008-09-10 22:20:00,1.7476,1.7476,1.7455,1.74595,2155900000.0
2008-09-10 22:25:00,1.74595,1.7469,1.74545,1.7466,2204499934.0
2008-09-10 22:30:00,1.7466,1.7473,1.7447,1.7453,1275599997.0
2008-09-10 22:35:00,1.7454,1.7472,1.7452,1.7464,1311700000.0
2008-09-10 22:40:00,1.7463,1.7466,1.74335,1.7459,1580899999.0
2008-09-10 22:45:00,1.7459,1.7459,1.7434,1.744,1970099997.0
2008-09-10 22:50:00,1.744,1.7447,1.7436,1.7442,704899998.0
2008-09-10 22:55:00,1.7438,1.7465,1.7438,1.7464,1888200000.0
2008-09-10 23:00:00,1.7468,1.7512,1.7453,1.7498,834700000.0
2008-09-10 23:05:00,1.7498,1.7509,1.7469,1.7509,1154400002.0
2008-09-10 23:10:00,1.751,1.7521,1.7504,1.7513,1061399997.0
2008-09-10 23:15:00,1.7513,1.755,1.7513,1.7541,836399999.0
2008-09-10 23:20:00,1.7541,1.75625,1.7531,1.7551,1064900000.0
2008-09-10 23:25:00,1.755,1.7558,1.7536,1.7558,526400000.0
2008-09-10 23:30:00,1.7558,1.75765,1.7502,1.7509,494500000.0
2008-09-10 23:35:00,1.751,1.754,1.7508,1.7533,475500000.0
2008-09-10 23:40:00,1.7534,1.7544,1.7519,1.7521,670700000.0
2008-09-10 23:45:00,1.75175,1.7535,1.75175,1.7532,225800000.0
2008-09-10 23:50:00,1.7533,1.7536,1.75215,1.7526,529700000.0
2008-09-10 23:55:00,1.7526,1.7549,1.7522,1.7535,236400000.0
2008-09-11 00:00:00,1.7536,1.7538,1.7498,1.7515,814200000.0
2008-09-11 00:05:00,1.7515,1.7533,1.7507,1.7516,603600000.0
2008-09-11 00:10:00,1.7517,1.7527,1.7516,1.752,211800000.0
2008-09-11 00:15:00,1.752,1.752,1.7479,1.7505,341600000.0
2008-09-11 00:20:00,1.7506,1.7522,1.7506,1.7518,248300000.0
2008-09-11 00:25:00,1.7518,1.7528,1.751,1.7524,299699998.0
2008-09-11 00:30:00,1.7525,1.7532,1.75165,1.7522,1160999999.0
2008-09-11 00:35:00,1.7522,1.7522,1.7503,1.7515,1239500000.0
2008-09-11 00:40:00,1.7515,1.7525,1.7514,1.7519,379600000.0
2008-09-11 00:45:00,1.7519,1.7519,1.7504,1.7516,865699998.0
2008-09-11 00:50:00,1.7516,1.7524,1.75135,1.7515,474900000.0
2008-09-11 00:55:00,1.7515,1.7515,1.7499,1.75,638499999.0
2008-09-11 01:00:00,1.7501,1.752,1.7501,1.7519,293200000.0
2008-09-11 01:05:00,1.7518,1.7518,1.7512,1.7514,149300000.0
2008-09-11 01:10:00,1.7514,1.7522,1.7513,1.7521,108800000.0
2008-09-11 01:15:00,1.7521,1.7531,1.752,1.7527,339600000.0
2008-09-11 01:20:00,1.7526,1.7558,1.7523,1.75565,715500000.0
2008-09-11 01:25:00,1.7558,1.7565,1.7553,1.7558,440500000.0
2008-09-11 01:30:00,1.7558,1.7558,1.7537,1.7538,356400000.0
2008-09-11 01:35:00,1.7539,1.7548,1.7524,1.7524,530500000.0
2008-09-11 01:40:00,1.75245,1.75245,1.7512,1.7517,999100002.0
2008-09-11 01:45:00,1.7517,1.7517,1.74995,1.7505,544100000.0
2008-09-11 01:50:00,1.7505,1.7513,1.74755,1.7487,904600000.0
2008-09-11 01:55:00,1.7487,1.7493,1.7474,1.7479,684700000.0
2008-09-11 02:00:00,1.7478,1.74945,1.7473,1.7491,841200000.0
2008-09-11 02:05:00,1.7491,1.7505,1.7486,1.75,516400000.0
2008-09-11 02:10:00,1.75,1.75,1.7488,1.749,1078100000.0
2008-09-11 02:15:00,1.74905,1.7496,1.7486,1.7496,334000000.0
2008-09-11 02:20:00,1.7497,1.7504,1.74955,1.7497,96100000.0
2008-09-11 02:25:00,1.7497,1.7513,1.7497,1.7509,195100000.0
2008-09-11 02:30:00,1.7509,1.7514,1.74985,1.7502,277000000.0
2008-09-11 02:35:00,1.7502,1.7515,1.74995,1.7514,157000000.0
2008-09-11 02:40:00,1.7514,1.7519,1.75105,1.7518,144500000.0
2008-09-11 02:45:00,1.7518,1.7518,1.75005,1.7509,168100000.0
2008-09-11 02:50:00,1.7509,1.751,1.7507,1.7508,167700000.0
2008-09-11 02:55:00,1.7508,1.7519,1.75015,1.7508,167200000.0
2008-09-11 03:00:00,1.7508,1.7512,1.74935,1.7512,220200000.0
2008-09-11 03:05:00,1.7512,1.7512,1.74865,1.7494,217100000.0
2008-09-11 03:10:00,1.7494,1.7526,1.7494,1.7523,229500000.0
2008-09-11 03:15:00,1.75235,1.7534,1.75185,1.7534,341300000.0
2008-09-11 03:20:00,1.7534,1.7534,1.75195,1.7524,296000000.0
2008-09-11 03:25:00,1.7524,1.7535,1.7522,1.7524,473600000.0
2008-09-11 03:30:00,1.7534,1.7534,1.74285,1.74335,1016299990.0
2008-09-11 03:35:00,1.7431,1.7478,1.7431,1.7466,781999988.0
2008-09-11 03:40:00,1.7465,1.7476,1.7449,1.7452,462100000.0
2008-09-11 03:45:00,1.7452,1.7464,1.74425,1.7461,437100000.0
2008-09-11 03:50:00,1.7462,1.7462,1.744,1.7448,472500000.0
2008-09-11 03:55:00,1.7448,1.7462,1.7448,1.7461,407100000.0
2008-09-11 04:00:00,1.7461,1.7461,1.74485,1.7454,569700000.0
2008-09-11 04:05:00,1.7454,1.74735,1.74465,1.7459,540400000.0
2008-09-11 04:10:00,1.74625,1.74625,1.74395,1.7445,527200000.0
2008-09-11 04:15:00,1.7441,1.74555,1.74385,1.7453,138300000.0
2008-09-11 04:20:00,1.7455,1.7465,1.7445,1.7463,391700000.0
2008-09-11 04:25:00,1.7463,1.7465,1.74565,1.7464,259100000.0
2008-09-11 04:30:00,1.7465,1.7465,1.74575,1.746,109800000.0
2008-09-11 04:35:00,1.7459,1.74645,1.74535,1.7463,125700000.0
2008-09-11 04:40:00,1.7463,1.74715,1.74595,1.7462,287800000.0
2008-09-11 04:45:00,1.7462,1.74635,1.74555,1.7457,148000000.0
2008-09-11 04:50:00,1.7458,1.746,1.7456,1.7457,61000000.0
2008-09-11 04:55:00,1.7457,1.7458,1.74485,1.7456,106900000.0
2008-09-11 05:00:00,1.7456,1.7456,1.74465,1.7452,141800000.0
2008-09-11 05:05:00,1.7452,1.7459,1.74425,1.7459,347400000.0
2008-09-11 05:10:00,1.7461,1.7477,1.7458,1.7474,168200000.0
2008-09-11 05:15:00,1.7474,1.74875,1.74645,1.7479,307700000.0
2008-09-11 05:20:00,1.7479,1.7501,1.7478,1.749,387000000.0
2008-09-11 05:25:00,1.749,1.74935,1.74765,1.7478,286100000.0
2008-09-11 05:30:00,1.7478,1.74855,1.74765,1.7484,137200000.0
2008-09-11 05:35:00,1.7484,1.75095,1.7484,1.7504,471700000.0
2008-09-11 05:40:00,1.75035,1.7506,1.7502,1.7503,147600000.0
2008-09-11 05:45:00,1.75035,1.751,1.7497,1.7499,353200000.0
2008-09-11 05:50:00,1.74985,1.7506,1.7488,1.7505,259800000.0
2008-09-11 05:55:00,1.7505,1.7508,1.7501,1.7503,231900000.0
2008-09-11 06:00:00,1.7503,1.7506,1.75,1.7506,104100000.0
2008-09-11 06:05:00,1.7506,1.7506,1.74955,1.7497,285500000.0
2008-09-11 06:10:00,1.7497,1.7499,1.7492,1.7497,55500000.0
2008-09-11 06:15:00,1.7497,1.75015,1.7496,1.7498,213600000.0
2008-09-11 06:20:00,1.7499,1.75065,1.74935,1.75,278800000.0
2008-09-11 06:25:00,1.75,1.7508,1.75,1.7504,105700000.0
2008-09-11 06:30:00,1.7506,1.75075,1.7497,1.7501,93600000.0
2008-09-11 06:35:00,1.7501,1.7502,1.74955,1.7497,88700000.0
2008-09-11 06:40:00,1.7501,1.7501,1.7491,1.75,151900000.0
2008-09-11 06:45:00,1.75,1.7504,1.74925,1.7494,92500000.0
2008-09-11 06:50:00,1.7494,1.7494,1.7488,1.7492,176000000.0
2008-09-11 06:55:00,1.7492,1.75105,1.7491,1.75105,255100000.0
2008-09-11 07:00:00,1.75105,1.75105,1.74995,1.7508,180500000.0
2008-09-11 07:05:00,1.7508,1.75085,1.75005,1.7501,115400000.0
2008-09-11 07:10:00,1.7502,1.751,1.7502,1.7508,281500000.0
2008-09-11 07:15:00,1.7508,1.7515,1.75045,1.7513,191900000.0
2008-09-11 07:20:00,1.7513,1.752,1.75115,1.7517,368300000.0
2008-09-11 07:25:00,1.7517,1.7517,1.7506,1.7514,326400000.0
2008-09-11 07:30:00,1.7516,1.7527,1.7508,1.752,380800000.0
2008-09-11 07:35:00,1.7518,1.7525,1.75095,1.7519,339300000.0
2008-09-11 07:40:00,1.752,1.7523,1.7505,1.7512,213500000.0
2008-09-11 07:45:00,1.7512,1.752,1.75,1.7518,305600000.0
2008-09-11 07:50:00,1.7518,1.7521,1.75,1.7514,444200000.0
2008-09-11 07:55:00,1.7514,1.7538,1.7509,1.7537,466400000.0
2008-09-11 08:00:00,1.7537,1.7537,1.75145,1.7523,266200000.0
2008-09-11 08:05:00,1.75225,1.7528,1.75085,1.7516,371100000.0
2008-09-11 08:10:00,1.7512,1.7516,1.7507,1.7509,361600000.0
2008-09-11 08:15:00,1.7509,1.7514,1.74975,1.7512,364000000.0
2008-09-11 08:20:00,1.7512,1.7512,1.74985,1.7507,424100000.0
2008-09-11 08:25:00,1.7507,1.7514,1.74915,1.7512,506400000.0
2008-09-11 08:30:00,1.7512,1.75295,1.75085,1.7524,1201100000.0
2008-09-11 08:35:00,1.7525,1.75305,1.7501,1.75055,1452700000.0
2008-09-11 08:40:00,1.75065,1.75125,1.74895,1.7504,1175300000.0
2008-09-11 08:45:00,1.7506,1.7537,1.7502,1.75185,1343800000.0
2008-09-11 08:50:00,1.75185,1.7531,1.75075,1.7527,907500000.0
2008-09-11 08:55:00,1.7527,1.7553,1.75255,1.7552,804400000.0
2008-09-11 09:00:00,1.7552,1.7557,1.75285,1.7549,1138200000.0
2008-09-11 09:05:00,1.755,1.75515,1.753,1.7537,1097400000.0
2008-09-11 09:10:00,1.7537,1.7537,1.75045,1.7516,1492700000.0
2008-09-11 09:15:00,1.7516,1.7527,1.7509,1.7518,1035700000.0
2008-09-11 09:20:00,1.7518,1.7529,1.7516,1.75235,656400000.0
2008-09-11 09:25:00,1.7524,1.7528,1.7516,1.7521,872700000.0
2008-09-11 09:30:00,1.7521,1.7538,1.7518,1.7526,863600000.0
2008-09-11 09:35:00,1.7526,1.7553,1.75135,1.754,2413600000.0
2008-09-11 09:40:00,1.75415,1.7582,1.75375,1.7567,2508100000.0
2008-09-11 09:45:00,1.7567,1.7573,1.75525,1.7568,1043600000.0
2008-09-11 09:50:00,1.7568,1.757,1.7555,1.7563,1711600000.0
2008-09-11 09:55:00,1.7563,1.7566,1.7543,1.7546,1184500000.0
2008-09-11 10:00:00,1.7546,1.7568,1.75385,1.7549,1050700000.0
2008-09-11 10:05:00,1.7549,1.7581,1.7549,1.7561,1997900000.0
2008-09-11 10:10:00,1.7561,1.7564,1.7547,1.7561,1673300000.0
2008-09-11 10:15:00,1.7561,1.7562,1.75465,1.7554,1235800000.0
2008-09-11 10:20:00,1.7554,1.75615,1.7543,1.7554,1480100000.0
2008-09-11 10:25:00,1.75525,1.7573,1.7549,1.7562,1056500000.0
2008-09-11 10:30:00,1.7562,1.7572,1.75545,1.7555,1455200000.0
2008-09-11 10:35:00,1.7555,1.7567,1.75475,1.75555,2056300000.0
2008-09-11 10:40:00,1.75555,1.759,1.7555,1.7586,2613600000.0
2008-09-11 10:45:00,1.7586,1.75985,1.75795,1.7586,1518700000.0
2008-09-11 10:50:00,1.7585,1.7593,1.757,1.7576,2122900000.0
2008-09-11 10:55:00,1.7575,1.7576,1.7544,1.7548,1658000000.0
2008-09-11 11:00:00,1.7548,1.7565,1.7538,1.7543,2819800000.0
2008-09-11 11:05:00,1.7543,1.7552,1.75315,1.755,2534200000.0
2008-09-11 11:10:00,1.755,1.7556,1.75435,1.75445,2414100000.0
2008-09-11 11:15:00,1.75445,1.75815,1.7538,1.75685,2121800000.0
2008-09-11 11:20:00,1.75685,1.75825,1.7562,1.7572,2323400000.0
2008-09-11 11:25:00,1.7572,1.7572,1.7557,1.7566,1668400000.0
2008-09-11 11:30:00,1.7566,1.7579,1.7563,1.75765,1396200000.0
2008-09-11 11:35:00,1.75755,1.75895,1.7569,1.7586,1127600000.0
2008-09-11 11:40:00,1.7586,1.7592,1.75695,1.7574,2022700000.0
2008-09-11 11:45:00,1.7575,1.75855,1.756,1.7583,2512300000.0
2008-09-11 11:50:00,1.7583,1.7583,1.75685,1.75765,925300000.0
2008-09-11 11:55:00,1.75765,1.758,1.75665,1.75675,1032800000.0
2008-09-11 12:00:00,1.75675,1.757,1.75525,1.7554,1637600000.0
2008-09-11 12:05:00,1.75545,1.7571,1.75545,1.7567,2142100000.0
2008-09-11 12:10:00,1.757,1.7573,1.7554,1.7556,1948400000.0
2008-09-11 12:15:00,1.7556,1.7556,1.7542,1.7543,1599300000.0
2008-09-11 12:20:00,1.7543,1.7546,1.7538,1.7544,791100000.0
2008-09-11 12:25:00,1.7544,1.7558,1.75405,1.7555,1237600000.0
2008-09-11 12:30:00,1.7555,1.7558,1.755,1.7552,1306400000.0
2008-09-11 12:35:00,1.7552,1.7553,1.75305,1.7534,2348900000.0
2008-09-11 12:40:00,1.7534,1.7554,1.7531,1.75485,1892900000.0
2008-09-11 12:45:00,1.75485,1.7561,1.75455,1.7553,1789500000.0
2008-09-11 12:50:00,1.7553,1.75555,1.75325,1.7538,1293100000.0
2008-09-11 12:55:00,1.7538,1.75445,1.75305,1.7531,1577400000.0
2008-09-11 13:00:00,1.7531,1.7559,1.75295,1.7549,1673600000.0
2008-09-11 13:05:00,1.7549,1.7562,1.75395,1.75535,1608200000.0
2008-09-11 13:10:00,1.7554,1.7557,1.75385,1.7541,1441000000.0
2008-09-11 13:15:00,1.75405,1.75475,1.75355,1.7543,1654400000.0
2008-09-11 13:20:00,1.7542,1.7546,1.75315,1.7543,1219600000.0
2008-09-11 13:25:00,1.7542,1.7549,1.75285,1.7545,986800000.0
2008-09-11 13:30:00,1.7545,1.755,1.7535,1.75425,1835500000.0
2008-09-11 13:35:00,1.75425,1.7557,1.75385,1.7541,1179300000.0
2008-09-11 13:40:00,1.7543,1.7545,1.753,1.75405,1607000000.0
2008-09-11 13:45:00,1.75405,1.75455,1.75325,1.7541,1156200000.0
2008-09-11 13:50:00,1.7541,1.7546,1.75305,1.7538,2129600000.0
2008-09-11 13:55:00,1.7538,1.7541,1.7523,1.7525,1402500000.0
2008-09-11 14:00:00,1.7523,1.7543,1.7523,1.7538,974200000.0
2008-09-11 14:05:00,1.7538,1.7538,1.75185,1.7521,1337600000.0
2008-09-11 14:10:00,1.7521,1.75255,1.7509,1.7522,2158700000.0
2008-09-11 14:15:00,1.7522,1.7534,1.75155,1.75175,1788900000.0
2008-09-11 14:20:00,1.7518,1.7527,1.75155,1.7518,1516400000.0
2008-09-11 14:25:00,1.7517,1.7523,1.7494,1.7499,1671600000.0
2008-09-11 14:30:00,1.74945,1.7524,1.74945,1.7521,1821600000.0
2008-09-11 14:35:00,1.7522,1.7539,1.7515,1.7528,1594800000.0
2008-09-11 14:40:00,1.7527,1.756,1.7517,1.7552,1618700000.0
2008-09-11 14:45:00,1.7552,1.7559,1.7536,1.7558,2427300008.0
2008-09-11 14:50:00,1.7558,1.7559,1.7533,1.7538,2789000000.0
2008-09-11 14:55:00,1.7539,1.7541,1.7526,1.7536,3420300000.0
2008-09-11 15:00:00,1.7536,1.7546,1.7526,1.7541,2231400000.0
2008-09-11 15:05:00,1.7541,1.7543,1.75235,1.7529,2079800000.0
2008-09-11 15:10:00,1.7529,1.7529,1.7504,1.7516,2037400000.0
2008-09-11 15:15:00,1.7516,1.7526,1.75075,1.7515,2343900000.0
2008-09-11 15:20:00,1.7515,1.7526,1.7513,1.7521,2060100000.0
2008-09-11 15:25:00,1.7521,1.7521,1.7499,1.7501,1900600000.0
2008-09-11 15:30:00,1.75,1.7504,1.7484,1.75,1523100000.0
2008-09-11 15:35:00,1.75005,1.7516,1.74995,1.7514,1191000000.0
2008-09-11 15:40:00,1.7513,1.7522,1.75085,1.7521,1819665550.0
2008-09-11 15:45:00,1.752,1.7541,1.75185,1.7529,1914400000.0
2008-09-11 15:50:00,1.7529,1.7544,1.7524,1.7543,2012900000.0
2008-09-11 15:55:00,1.75445,1.7558,1.7529,1.7536,2678900000.0
2008-09-11 16:00:00,1.75355,1.7544,1.7526,1.7537,1719500000.0
2008-09-11 16:05:00,1.7537,1.7547,1.7525,1.7527,1841000000.0
2008-09-11 16:10:00,1.7527,1.7533,1.7516,1.7521,2665200000.0
2008-09-11 16:15:00,1.75215,1.7575,1.7518,1.7555,2901500000.0
2008-09-11 16:20:00,1.7558,1.7564,1.7541,1.75445,1208800000.0
2008-09-11 16:25:00,1.75445,1.75515,1.7533,1.7537,1490800000.0
2008-09-11 16:30:00,1.75365,1.7552,1.7535,1.7537,1489800000.0
2008-09-11 16:35:00,1.7537,1.756,1.75355,1.7546,1984700000.0
2008-09-11 16:40:00,1.7546,1.75545,1.7536,1.7539,2075900000.0
2008-09-11 16:45:00,1.7539,1.75515,1.7537,1.7546,1617700000.0
2008-09-11 16:50:00,1.7546,1.755,1.7531,1.7534,1071400000.0
2008-09-11 16:55:00,1.7534,1.75425,1.7524,1.7541,974300000.0
2008-09-11 17:00:00,1.754,1.75515,1.7532,1.75485,1001400000.0
2008-09-11 17:05:00,1.7549,1.755,1.75235,1.7529,896300000.0
2008-09-11 17:10:00,1.7529,1.7549,1.75225,1.7541,1511900000.0
2008-09-11 17:15:00,1.7541,1.7541,1.7514,1.7533,1015100000.0
2008-09-11 17:20:00,1.7532,1.7549,1.753,1.7542,1431800000.0
2008-09-11 17:25:00,1.75415,1.7554,1.75325,1.75465,1473500000.0
2008-09-11 17:30:00,1.75455,1.75505,1.7529,1.7535,1390100000.0
2008-09-11 17:35:00,1.7533,1.7535,1.7501,1.7505,1662700000.0
2008-09-11 17:40:00,1.75045,1.7526,1.75035,1.75115,896800000.0
2008-09-11 17:45:00,1.75115,1.75115,1.74915,1.75005,652600000.0
2008-09-11 17:50:00,1.7502,1.7504,1.74845,1.7495,735700000.0
2008-09-11 17:55:00,1.7495,1.74985,1.74645,1.7473,1058500000.0
2008-09-11 18:00:00,1.7473,1.748,1.7462,1.7469,794900000.0
2008-09-11 18:05:00,1.74685,1.7484,1.7466,1.7481,792300000.0
2008-09-11 18:10:00,1.7482,1.7517,1.7482,1.7517,530600000.0
2008-09-11 18:15:00,1.7518,1.7527,1.74955,1.74955,761800000.0
2008-09-11 18:20:00,1.7497,1.7497,1.74805,1.7488,802200000.0
2008-09-11 18:25:00,1.7488,1.7513,1.7488,1.7512,467900000.0
2008-09-11 18:30:00,1.7512,1.7524,1.75055,1.75055,736500000.0
2008-09-11 18:35:00,1.75115,1.7519,1.7501,1.751,663700000.0
2008-09-11 18:40:00,1.7509,1.752,1.75045,1.7511,1115600000.0
2008-09-11 18:45:00,1.751,1.7511,1.75,1.7506,614200000.0
2008-09-11 18:50:00,1.7506,1.7512,1.7498,1.7512,384800000.0
2008-09-11 18:55:00,1.7512,1.7519,1.7509,1.7516,312400000.0
2008-09-11 19:00:00,1.7516,1.7517,1.7508,1.7517,276800000.0
2008-09-11 19:05:00,1.7516,1.7521,1.7514,1.7521,480400000.0
2008-09-11 19:10:00,1.752,1.7526,1.75135,1.7521,330100000.0
2008-09-11 19:15:00,1.752,1.7521,1.7502,1.7508,354400000.0
2008-09-11 19:20:00,1.7507,1.7509,1.74775,1.7485,499000000.0
2008-09-11 19:25:00,1.7486,1.7489,1.7477,1.748,425700000.0
2008-09-11 19:30:00,1.748,1.7485,1.7457,1.7457,827400000.0
2008-09-11 19:35:00,1.7457,1.7469,1.7453,1.7463,501800000.0
2008-09-11 19:40:00,1.7465,1.7465,1.74465,1.7457,405900000.0
2008-09-11 19:45:00,1.7457,1.7463,1.7441,1.7442,549200000.0
2008-09-11 19:50:00,1.7442,1.74495,1.7437,1.7447,446400000.0
2008-09-11 19:55:00,1.7448,1.7452,1.7433,1.7437,1100199999.0
2008-09-11 20:00:00,1.7437,1.7444,1.74235,1.7442,355500000.0
2008-09-11 20:05:00,1.744,1.7456,1.7437,1.74455,772500000.0
2008-09-11 20:10:00,1.74455,1.7462,1.74405,1.7462,839400000.0
2008-09-11 20:15:00,1.7462,1.7467,1.7456,1.7462,465200000.0
2008-09-11 20:20:00,1.7464,1.7464,1.7442,1.745,679200000.0
2008-09-11 20:25:00,1.745,1.7452,1.7436,1.7437,974599994.0
2008-09-11 20:30:00,1.7437,1.7437,1.7416,1.7423,1115299991.0
2008-09-11 20:35:00,1.7419,1.7426,1.7408,1.7424,722600000.0
2008-09-11 20:40:00,1.7422,1.7439,1.7421,1.7438,240600000.0
2008-09-11 20:45:00,1.7438,1.7439,1.7411,1.7419,737700000.0
2008-09-11 20:50:00,1.7419,1.74305,1.7416,1.7428,507100000.0
2008-09-11 20:55:00,1.7429,1.74365,1.7422,1.7431,880700001.0
2008-09-11 21:00:00,1.7431,1.7431,1.742,1.74255,522900000.0
2008-09-11 21:05:00,1.74255,1.743,1.7422,1.7426,196500000.0
2008-09-11 21:10:00,1.7427,1.7436,1.7426,1.74355,104200000.0
2008-09-11 21:15:00,1.74355,1.7443,1.74355,1.7438,313400000.0
2008-09-11 21:20:00,1.74395,1.7442,1.7437,1.7441,424799999.0
2008-09-11 21:25:00,1.7441,1.74415,1.74255,1.7441,991000000.0
2008-09-11 21:30:00,1.744,1.7451,1.74335,1.7442,373800000.0
2008-09-11 21:35:00,1.7442,1.7442,1.74275,1.7435,1072899998.0
2008-09-11 21:40:00,1.7436,1.7439,1.743,1.7431,637300000.0
2008-09-11 21:45:00,1.7433,1.7433,1.7417,1.7428,265200000.0
2008-09-11 21:50:00,1.7427,1.7433,1.7425,1.7427,349300000.0
2008-09-11 21:55:00,1.7427,1.7432,1.74075,1.7417,1194700000.0
2008-09-11 22:00:00,1.7416,1.7425,1.7391,1.7399,993500000.0
2008-09-11 22:05:00,1.7399,1.74185,1.73915,1.7412,383800000.0
2008-09-11 22:10:00,1.7412,1.742,1.7408,1.7419,350300000.0
2008-09-11 22:15:00,1.7418,1.7418,1.74005,1.7403,475400000.0
2008-09-11 22:20:00,1.7403,1.7409,1.73945,1.7398,366700000.0
2008-09-11 22:25:00,1.7398,1.7398,1.7362,1.7373,858500000.0
2008-09-11 22:30:00,1.7373,1.73815,1.73605,1.73725,427400000.0
2008-09-11 22:35:00,1.7372,1.738,1.7357,1.7358,345300000.0
2008-09-11 22:40:00,1.7359,1.73645,1.7355,1.7362,320500000.0
2008-09-11 22:45:00,1.7362,1.7368,1.7356,1.73635,281400000.0
2008-09-11 22:50:00,1.7364,1.737,1.73525,1.7363,442300000.0
2008-09-11 22:55:00,1.73635,1.73645,1.7326,1.7336,582100000.0
2008-09-11 23:00:00,1.7335,1.7363,1.73345,1.73545,1749899959.0
2008-09-11 23:05:00,1.73595,1.7361,1.7338,1.7352,382500000.0
2008-09-11 23:10:00,1.7354,1.7361,1.7334,1.7336,1216800000.0
2008-09-11 23:15:00,1.7336,1.7341,1.732,1.7341,632000000.0
2008-09-11 23:20:00,1.7343,1.7351,1.73395,1.735,298500000.0
2008-09-11 23:25:00,1.735,1.735,1.7327,1.7341,482500000.0
2008-09-11 23:30:00,1.7341,1.7348,1.73345,1.7341,816000000.0
2008-09-11 23:35:00,1.73355,1.7364,1.73355,1.7355,1903200000.0
2008-09-11 23:40:00,1.7355,1.7366,1.7352,1.7366,307500000.0
2008-09-11 23:45:00,1.7366,1.7366,1.7335,1.7347,99900000.0
2008-09-11 23:50:00,1.7347,1.7359,1.7344,1.7359,145500000.0
2008-09-11 23:55:00,1.7358,1.7364,1.73525,1.73555,104100000.0
2008-09-12 00:00:00,1.7356,1.7369,1.7356,1.7361,146500000.0
2008-09-12 00:05:00,1.7362,1.73645,1.73545,1.7358,78300000.0
2008-09-12 00:10:00,1.7359,1.7369,1.7355,1.7369,127900000.0
2008-09-12 00:15:00,1.7365,1.7387,1.736,1.7385,164800000.0
2008-09-12 00:20:00,1.7387,1.7395,1.7384,1.7385,118000000.0
2008-09-12 00:25:00,1.7385,1.74175,1.7378,1.7417,196500000.0
2008-09-12 00:30:00,1.74115,1.74175,1.7405,1.74175,181500000.0
2008-09-12 00:35:00,1.74185,1.7466,1.7418,1.7458,1098599997.0
2008-09-12 00:40:00,1.7458,1.7469,1.7433,1.7436,1155800000.0
2008-09-12 00:45:00,1.7438,1.7464,1.7429,1.7433,158100000.0
2008-09-12 00:50:00,1.7433,1.7433,1.7413,1.7429,344600000.0
2008-09-12 00:55:00,1.7429,1.7456,1.74225,1.74455,367900000.0
2008-09-12 01:00:00,1.7447,1.7467,1.7443,1.7444,212000000.0
2008-09-12 01:05:00,1.7444,1.7444,1.7425,1.7426,226200000.0
2008-09-12 01:10:00,1.7426,1.74265,1.7413,1.7422,155200000.0
2008-09-12 01:15:00,1.7421,1.7427,1.7419,1.742,122200000.0
2008-09-12 01:20:00,1.742,1.7434,1.7417,1.743,233300000.0
2008-09-12 01:25:00,1.7429,1.74405,1.7424,1.7425,339600000.0
2008-09-12 01:30:00,1.7425,1.7425,1.7404,1.7416,710000000.0
2008-09-12 01:35:00,1.7416,1.7417,1.7409,1.7416,54300000.0
2008-09-12 01:40:00,1.7417,1.7419,1.7389,1.7391,650800000.0
2008-09-12 01:45:00,1.7392,1.7413,1.7392,1.7404,500100000.0
2008-09-12 01:50:00,1.7406,1.74225,1.7396,1.74205,205200000.0
2008-09-12 01:55:00,1.7421,1.74275,1.74135,1.7421,760699999.0
2008-09-12 02:00:00,1.7423,1.74305,1.7418,1.7419,496200000.0
2008-09-12 02:05:00,1.7419,1.7425,1.74105,1.74175,432800000.0
2008-09-12 02:10:00,1.7419,1.7421,1.7406,1.7414,659000000.0
2008-09-12 02:15:00,1.7414,1.7437,1.7412,1.7422,1040900000.0
2008-09-12 02:20:00,1.7422,1.7432,1.7418,1.7429,448700000.0
2008-09-12 02:25:00,1.7429,1.7443,1.7427,1.7439,380400000.0
2008-09-12 02:30:00,1.7439,1.7445,1.7439,1.7441,150100000.0
2008-09-12 02:35:00,1.7441,1.74565,1.7435,1.7451,292300000.0
2008-09-12 02:40:00,1.7451,1.7455,1.74305,1.7443,320200000.0
2008-09-12 02:45:00,1.7443,1.7446,1.7437,1.74405,396500000.0
2008-09-12 02:50:00,1.744,1.7442,1.74255,1.74255,749300000.0
2008-09-12 02:55:00,1.7424,1.7439,1.7424,1.74335,434800000.0
2008-09-12 03:00:00,1.7434,1.7434,1.74195,1.7429,551500000.0
2008-09-12 03:05:00,1.74285,1.7437,1.74265,1.7433,499300000.0
2008-09-12 03:10:00,1.7431,1.745,1.7429,1.7442,332500000.0
2008-09-12 03:15:00,1.74415,1.7444,1.7434,1.7441,326800000.0
2008-09-12 03:20:00,1.7443,1.7447,1.7437,1.7442,279800000.0
2008-09-12 03:25:00,1.7438,1.7445,1.74325,1.7445,148800000.0
2008-09-12 03:30:00,1.7444,1.74445,1.7432,1.7432,340100000.0
2008-09-12 03:35:00,1.7433,1.7441,1.7431,1.74385,315000000.0
2008-09-12 03:40:00,1.7438,1.7446,1.7438,1.74405,242600000.0
2008-09-12 03:45:00,1.74405,1.74415,1.7413,1.74275,392100000.0
2008-09-12 03:50:00,1.7428,1.74435,1.7427,1.744,481000000.0
2008-09-12 03:55:00,1.744,1.74415,1.74395,1.744,192700000.0
2008-09-12 04:00:00,1.744,1.7445,1.7431,1.7438,267000000.0
2008-09-12 04:05:00,1.74385,1.74435,1.7436,1.7443,303600000.0
2008-09-12 04:10:00,1.7443,1.7443,1.7431,1.7437,100700000.0
2008-09-12 04:15:00,1.7437,1.7444,1.74355,1.7441,194000000.0
2008-09-12 04:20:00,1.7441,1.7446,1.7431,1.7431,301500000.0
2008-09-12 04:25:00,1.7433,1.7435,1.74315,1.7433,38700000.0
2008-09-12 04:30:00,1.7433,1.7439,1.74225,1.7435,250500000.0
2008-09-12 04:35:00,1.7435,1.7435,1.7426,1.7434,128900000.0
2008-09-12 04:40:00,1.7434,1.7434,1.743,1.7434,52400000.0
2008-09-12 04:45:00,1.7434,1.7435,1.7431,1.7435,27800000.0
2008-09-12 04:50:00,1.7434,1.744,1.7432,1.744,63500000.0
2008-09-12 04:55:00,1.744,1.744,1.74315,1.7435,81800000.0
2008-09-12 05:00:00,1.7432,1.7435,1.743,1.7435,100200000.0
2008-09-12 05:05:00,1.7431,1.7436,1.74265,1.7434,147900000.0
2008-09-12 05:10:00,1.7435,1.74465,1.7433,1.7446,124100000.0
2008-09-12 05:15:00,1.7446,1.745,1.7437,1.7443,222800000.0
2008-09-12 05:20:00,1.74425,1.7451,1.7439,1.7448,182900000.0
2008-09-12 05:25:00,1.7448,1.7452,1.7446,1.7449,139700000.0
2008-09-12 05:30:00,1.7449,1.745,1.7444,1.745,46300000.0
2008-09-12 05:35:00,1.745,1.7453,1.74455,1.7447,93300000.0
2008-09-12 05:40:00,1.7447,1.74505,1.74455,1.7446,31000000.0
2008-09-12 05:45:00,1.7444,1.7449,1.7438,1.7442,49000000.0
2008-09-12 05:50:00,1.7438,1.74425,1.74335,1.74425,107000000.0
2008-09-12 05:55:00,1.74435,1.7447,1.7436,1.7444,66100000.0
2008-09-12 06:00:00,1.7444,1.7445,1.7437,1.7443,94100000.0
2008-09-12 06:05:00,1.7445,1.7445,1.74335,1.74335,114200000.0
2008-09-12 06:10:00,1.7435,1.7447,1.74345,1.74455,132200000.0
2008-09-12 06:15:00,1.7446,1.745,1.74455,1.7447,108600000.0
2008-09-12 06:20:00,1.7446,1.745,1.74435,1.7448,77500000.0
2008-09-12 06:25:00,1.7448,1.7451,1.7444,1.7446,61700000.0
2008-09-12 06:30:00,1.7445,1.745,1.74425,1.74425,16100000.0
2008-09-12 06:35:00,1.7446,1.745,1.74415,1.7447,123300000.0
2008-09-12 06:40:00,1.7448,1.7451,1.7447,1.7449,84500000.0
2008-09-12 06:45:00,1.7449,1.7449,1.74375,1.7439,40800000.0
2008-09-12 06:50:00,1.7439,1.74455,1.7428,1.74435,227400000.0
2008-09-12 06:55:00,1.74425,1.74505,1.74395,1.7445,117000000.0
2008-09-12 07:00:00,1.74445,1.7447,1.7437,1.7437,385400000.0
2008-09-12 07:05:00,1.7437,1.7437,1.74185,1.7424,205500000.0
2008-09-12 07:10:00,1.7425,1.7437,1.7423,1.7435,158000000.0
2008-09-12 07:15:00,1.7437,1.7437,1.7431,1.7435,320900000.0
2008-09-12 07:20:00,1.7435,1.7437,1.7431,1.7435,355500000.0
2008-09-12 07:25:00,1.7435,1.7438,1.74315,1.7437,158400000.0
2008-09-12 07:30:00,1.7437,1.7438,1.7421,1.7429,180100000.0
2008-09-12 07:35:00,1.743,1.7431,1.7423,1.7425,197200000.0
2008-09-12 07:40:00,1.74245,1.74245,1.73975,1.7407,537000000.0
2008-09-12 07:45:00,1.7407,1.7409,1.7396,1.7407,381900000.0
2008-09-12 07:50:00,1.7407,1.742,1.7402,1.7415,271400000.0
2008-09-12 07:55:00,1.7415,1.7416,1.7405,1.7412,340500000.0
2008-09-12 08:00:00,1.7413,1.7422,1.74095,1.7421,345200000.0
2008-09-12 08:05:00,1.74205,1.7425,1.7413,1.7419,460500000.0
2008-09-12 08:10:00,1.7419,1.7419,1.7398,1.7407,455100000.0
2008-09-12 08:15:00,1.7407,1.7414,1.74055,1.7411,596700000.0
2008-09-12 08:20:00,1.7411,1.7417,1.7402,1.74065,1056900000.0
2008-09-12 08:25:00,1.7407,1.7412,1.7392,1.7395,1380900000.0
2008-09-12 08:30:00,1.7395,1.7405,1.7386,1.74025,2526500000.0
2008-09-12 08:35:00,1.7401,1.7424,1.73975,1.7419,2595400000.0
2008-09-12 08:40:00,1.74195,1.74315,1.74085,1.74305,2832000000.0
2008-09-12 08:45:00,1.743,1.7457,1.7428,1.7455,2567600000.0
2008-09-12 08:50:00,1.74555,1.7457,1.74155,1.74155,2715200000.0
2008-09-12 08:55:00,1.74145,1.7433,1.74105,1.74165,2389900000.0
2008-09-12 09:00:00,1.7416,1.7427,1.741,1.7419,1491800000.0
2008-09-12 09:05:00,1.7419,1.7429,1.74095,1.74225,2816499999.0
2008-09-12 09:10:00,1.74215,1.7432,1.74075,1.7416,2882300000.0
2008-09-12 09:15:00,1.74165,1.74545,1.74165,1.74515,2401100000.0
2008-09-12 09:20:00,1.74505,1.74555,1.7436,1.7439,2649200000.0
2008-09-12 09:25:00,1.7439,1.7439,1.7423,1.74335,1535700000.0
2008-09-12 09:30:00,1.74325,1.7434,1.74175,1.7428,2580400000.0
2008-09-12 09:35:00,1.7428,1.74435,1.74205,1.7436,2363100000.0
2008-09-12 09:40:00,1.74355,1.74435,1.7429,1.7438,1366200000.0
2008-09-12 09:45:00,1.7438,1.74445,1.742,1.7436,1612800000.0
2008-09-12 09:50:00,1.74375,1.7442,1.74255,1.74275,1813700000.0
2008-09-12 09:55:00,1.74275,1.7437,1.7421,1.7437,1655200000.0
2008-09-12 10:00:00,1.74355,1.7441,1.74225,1.744,1991300000.0
2008-09-12 10:05:00,1.744,1.74425,1.7416,1.7427,1809000000.0
2008-09-12 10:10:00,1.7427,1.74455,1.7421,1.7433,2351400000.0
2008-09-12 10:15:00,1.74315,1.74355,1.7416,1.7424,3017500000.0
2008-09-12 10:20:00,1.7424,1.7424,1.73915,1.7398,2339400000.0
2008-09-12 10:25:00,1.7397,1.7404,1.7376,1.7388,2125400000.0
2008-09-12 10:30:00,1.7388,1.7419,1.73805,1.74105,1736000000.0
2008-09-12 10:35:00,1.74105,1.74295,1.74105,1.7424,1506800000.0
2008-09-12 10:40:00,1.7424,1.74255,1.73945,1.73955,1229500000.0
2008-09-12 10:45:00,1.7396,1.7411,1.7381,1.7399,2169800000.0
2008-09-12 10:50:00,1.7399,1.7405,1.7386,1.7387,2345800000.0
2008-09-12 10:55:00,1.7387,1.73995,1.7386,1.73995,1607399998.0
2008-09-12 11:00:00,1.73995,1.7412,1.73935,1.7412,928200000.0
2008-09-12 11:05:00,1.7412,1.7417,1.73965,1.7407,1943700000.0
2008-09-12 11:10:00,1.7407,1.74205,1.73995,1.7406,2040400000.0
2008-09-12 11:15:00,1.7406,1.74265,1.7395,1.7421,1239600000.0
2008-09-12 11:20:00,1.7419,1.7444,1.7405,1.7441,2510000000.0
2008-09-12 11:25:00,1.7441,1.7441,1.74155,1.743,2308700000.0
2008-09-12 11:30:00,1.74295,1.74405,1.74255,1.7428,1699200008.0
2008-09-12 11:35:00,1.7428,1.7428,1.74005,1.7413,1253000000.0
2008-09-12 11:40:00,1.7413,1.74295,1.74105,1.7426,1949400000.0
2008-09-12 11:45:00,1.7425,1.74445,1.74225,1.7438,2170900000.0
2008-09-12 11:50:00,1.7436,1.7439,1.74235,1.743,2170000000.0
2008-09-12 11:55:00,1.743,1.7443,1.7427,1.7433,1787400000.0
2008-09-12 12:00:00,1.7433,1.7437,1.7405,1.7405,1422000000.0
2008-09-12 12:05:00,1.7405,1.74175,1.73955,1.7401,1425900000.0
2008-09-12 12:10:00,1.7401,1.7401,1.7381,1.7388,1463500000.0
2008-09-12 12:15:00,1.7388,1.74235,1.7385,1.74185,1560200000.0
2008-09-12 12:20:00,1.74185,1.7454,1.7412,1.74485,2315000000.0
2008-09-12 12:25:00,1.7449,1.7459,1.74405,1.7447,1723299997.0
2008-09-12 12:30:00,1.7448,1.745,1.74375,1.7444,1456000000.0
2008-09-12 12:35:00,1.7444,1.7446,1.7439,1.7444,1233800000.0
2008-09-12 12:40:00,1.7444,1.7455,1.74395,1.7452,1478499998.0
2008-09-12 12:45:00,1.7453,1.74705,1.74415,1.74575,1152700000.0
2008-09-12 12:50:00,1.7458,1.746,1.7441,1.74465,1215900000.0
2008-09-12 12:55:00,1.74465,1.74605,1.74315,1.74465,1104400000.0
2008-09-12 13:00:00,1.7446,1.74515,1.7435,1.7445,1681600000.0
2008-09-12 13:05:00,1.7445,1.74475,1.74315,1.74345,1402000000.0
2008-09-12 13:10:00,1.7435,1.74555,1.74325,1.7455,1069700000.0
2008-09-12 13:15:00,1.7455,1.7463,1.74465,1.7462,965700000.0
2008-09-12 13:20:00,1.7462,1.7463,1.74535,1.74565,674000000.0
2008-09-12 13:25:00,1.7457,1.74625,1.74525,1.74545,1225400000.0
2008-09-12 13:30:00,1.74545,1.746,1.7447,1.7457,2232100000.0
2008-09-12 13:35:00,1.7457,1.7467,1.74385,1.7446,2526600000.0
2008-09-12 13:40:00,1.7447,1.7465,1.74465,1.7459,1725600000.0
2008-09-12 13:45:00,1.7459,1.7475,1.7456,1.7468,1445300000.0
2008-09-12 13:50:00,1.7468,1.74705,1.7459,1.7462,1405700000.0
2008-09-12 13:55:00,1.74645,1.7466,1.7453,1.7453,1237000000.0
2008-09-12 14:00:00,1.74545,1.7464,1.74395,1.7443,1544300000.0
2008-09-12 14:05:00,1.7443,1.74465,1.743,1.7444,1332900000.0
2008-09-12 14:10:00,1.7441,1.7448,1.74345,1.74425,1564200000.0
2008-09-12 14:15:00,1.74425,1.7447,1.7434,1.7441,2085900000.0
2008-09-12 14:20:00,1.74425,1.74505,1.74235,1.74355,1171400000.0
2008-09-12 14:25:00,1.7435,1.7441,1.74165,1.7436,1431299998.0
2008-09-12 14:30:00,1.7438,1.745,1.74265,1.7442,1364000000.0
2008-09-12 14:35:00,1.74415,1.74415,1.7415,1.7422,1197800000.0
2008-09-12 14:40:00,1.7422,1.74255,1.7413,1.742,1878200000.0
2008-09-12 14:45:00,1.7421,1.7429,1.741,1.7422,1684500000.0
2008-09-12 14:50:00,1.7422,1.7424,1.74025,1.7423,1985100000.0
2008-09-12 14:55:00,1.7423,1.7433,1.74035,1.7412,2180600000.0
2008-09-12 15:00:00,1.7412,1.74215,1.74025,1.74045,2015000000.0
2008-09-12 15:05:00,1.7404,1.7417,1.73955,1.7408,1636100000.0
2008-09-12 15:10:00,1.7408,1.7429,1.74015,1.74205,1558700000.0
2008-09-12 15:15:00,1.74205,1.74375,1.742,1.74375,1654200000.0
2008-09-12 15:20:00,1.74385,1.7443,1.74245,1.7438,2058100000.0
2008-09-12 15:25:00,1.7438,1.7439,1.7424,1.7433,1674500000.0
2008-09-12 15:30:00,1.74325,1.74405,1.74215,1.7429,1651300000.0
2008-09-12 15:35:00,1.743,1.744,1.74205,1.74315,1929700000.0
2008-09-12 15:40:00,1.74315,1.7439,1.7426,1.7431,1264700000.0
2008-09-12 15:45:00,1.7432,1.7445,1.7427,1.7433,1041100000.0
2008-09-12 15:50:00,1.7433,1.7443,1.74255,1.7434,1558400000.0
2008-09-12 15:55:00,1.7435,1.7444,1.74225,1.7436,1695600000.0
2008-09-12 16:00:00,1.7436,1.7445,1.74175,1.7441,1827100000.0
2008-09-12 16:05:00,1.7441,1.74475,1.7428,1.7442,1165100000.0
2008-09-12 16:10:00,1.7442,1.7448,1.7421,1.7425,1312200000.0
2008-09-12 16:15:00,1.74265,1.7437,1.7418,1.7436,1143100000.0
2008-09-12 16:20:00,1.7436,1.7448,1.7409,1.74165,1120700000.0
2008-09-12 16:25:00,1.7417,1.7436,1.74105,1.7429,1429000000.0
2008-09-12 16:30:00,1.74285,1.7435,1.74105,1.7425,1456100000.0
2008-09-12 16:35:00,1.7424,1.7445,1.742,1.7436,931700000.0
2008-09-12 16:40:00,1.7432,1.7436,1.74175,1.7423,898900000.0
2008-09-12 16:45:00,1.7423,1.7424,1.73785,1.7398,1640700000.0
2008-09-12 16:50:00,1.7398,1.74115,1.73915,1.7406,1529300000.0
2008-09-12 16:55:00,1.7408,1.7408,1.73375,1.734,1576200000.0
2008-09-12 17:00:00,1.73405,1.73645,1.7334,1.7348,1094900000.0
2008-09-12 17:05:00,1.7347,1.7364,1.73465,1.7351,971900000.0
2008-09-12 17:10:00,1.7351,1.7359,1.73375,1.7355,950700000.0
2008-09-12 17:15:00,1.7356,1.7366,1.7354,1.7363,733800000.0
2008-09-12 17:20:00,1.73615,1.7376,1.7351,1.7366,1204300000.0
2008-09-12 17:25:00,1.73655,1.7377,1.73615,1.7373,937800000.0
2008-09-12 17:30:00,1.7373,1.7406,1.73655,1.7393,840000000.0
2008-09-12 17:35:00,1.7389,1.74025,1.7381,1.7385,890000000.0
2008-09-12 17:40:00,1.73845,1.7403,1.73715,1.7397,922700000.0
2008-09-12 17:45:00,1.7397,1.7397,1.73625,1.73655,950100000.0
2008-09-12 17:50:00,1.7366,1.73695,1.735,1.7359,579000000.0
2008-09-12 17:55:00,1.736,1.7367,1.7345,1.735,529000000.0
2008-09-12 18:00:00,1.735,1.7365,1.7343,1.7365,533800000.0
2008-09-12 18:05:00,1.7365,1.7378,1.73475,1.7374,659300000.0
2008-09-12 18:10:00,1.7376,1.7382,1.7368,1.73745,593900000.0
2008-09-12 18:15:00,1.73745,1.7383,1.73615,1.73625,440100000.0
2008-09-12 18:20:00,1.73625,1.73685,1.7347,1.73545,292200000.0
2008-09-12 18:25:00,1.7357,1.7374,1.7355,1.7367,363600000.0
2008-09-12 18:30:00,1.7369,1.7373,1.73625,1.73665,298300000.0
2008-09-12 18:35:00,1.7367,1.7372,1.7337,1.7344,652100000.0
2008-09-12 18:40:00,1.7344,1.7344,1.73185,1.7327,752100000.0
2008-09-12 18:45:00,1.73275,1.7354,1.7326,1.7354,1808500000.0
2008-09-12 18:50:00,1.7352,1.7355,1.73335,1.7335,792600000.0
2008-09-12 18:55:00,1.7335,1.7358,1.7334,1.7351,804200000.0
2008-09-12 19:00:00,1.7352,1.7354,1.73435,1.7351,448000000.0
2008-09-12 19:05:00,1.7351,1.7352,1.73355,1.7342,367300000.0
2008-09-12 19:10:00,1.7342,1.7348,1.7334,1.73455,513500000.0
2008-09-12 19:15:00,1.7347,1.7347,1.7336,1.7341,346500000.0
2008-09-12 19:20:00,1.7341,1.7342,1.7326,1.7329,272600000.0
2008-09-12 19:25:00,1.7329,1.7329,1.73155,1.7321,544600000.0
2008-09-12 19:30:00,1.73205,1.73255,1.7314,1.7318,514700000.0
2008-09-12 19:35:00,1.7318,1.7323,1.73115,1.732,846400000.0
2008-09-12 19:40:00,1.732,1.7326,1.73125,1.7315,675100000.0
2008-09-12 19:45:00,1.7315,1.7322,1.73085,1.7321,327900000.0
2008-09-12 19:50:00,1.7321,1.73255,1.73075,1.7316,508700000.0
2008-09-12 19:55:00,1.7316,1.732,1.73045,1.7313,791700000.0
2008-09-12 20:00:00,1.7313,1.7321,1.7311,1.7315,497700000.0
2008-09-12 20:05:00,1.7314,1.7324,1.73135,1.732,453500000.0
2008-09-12 20:10:00,1.732,1.73205,1.73055,1.7307,252100000.0
2008-09-12 20:15:00,1.73075,1.7319,1.73065,1.7315,322800000.0
2008-09-12 20:20:00,1.7315,1.7317,1.7305,1.7308,408800000.0
2008-09-12 20:25:00,1.7306,1.7311,1.729,1.7301,729600000.0
2008-09-12 20:30:00,1.7301,1.7303,1.7293,1.7303,816800000.0
2008-09-12 20:35:00,1.73015,1.7304,1.7284,1.72945,663100000.0
2008-09-12 20:40:00,1.7295,1.7297,1.7282,1.7287,453900000.0
2008-09-12 20:45:00,1.7287,1.7302,1.7285,1.7296,592900000.0
2008-09-12 20:50:00,1.7295,1.73,1.7292,1.72945,458800000.0
2008-09-12 20:55:00,1.72945,1.7303,1.7289,1.7296,966700000.0
2008-09-12 21:00:00,1.7299,1.7301,1.72905,1.7293,243600000.0
2008-09-12 21:05:00,1.7293,1.7298,1.7278,1.728,220700000.0
2008-09-12 21:10:00,1.72745,1.7289,1.7265,1.7284,1016000006.0
2008-09-12 21:15:00,1.7284,1.7289,1.7271,1.7272,865199998.0
2008-09-12 21:20:00,1.7273,1.7284,1.72645,1.7282,357400000.0
2008-09-12 21:25:00,1.7282,1.7282,1.7272,1.7274,369200000.0
2008-09-12 21:30:00,1.7274,1.7285,1.7273,1.7278,242200000.0
2008-09-12 21:35:00,1.7278,1.7284,1.7278,1.7281,126800000.0
2008-09-12 21:40:00,1.7282,1.7284,1.7279,1.728,197000000.0
2008-09-12 21:45:00,1.7282,1.7284,1.7271,1.7279,239500000.0
2008-09-12 21:50:00,1.728,1.7285,1.72685,1.7272,205800000.0
2008-09-12 21:55:00,1.7272,1.7276,1.7268,1.7274,530799998.0
2008-09-12 22:00:00,1.7274,1.7288,1.7273,1.7284,175600000.0
2008-09-12 22:05:00,1.7284,1.7287,1.7275,1.7284,369100000.0
2008-09-12 22:10:00,1.7284,1.7284,1.72755,1.7278,164000000.0
2008-09-12 22:15:00,1.7274,1.7279,1.7273,1.7275,75600000.0
2008-09-12 22:20:00,1.7278,1.7285,1.7273,1.7281,468300000.0
2008-09-12 22:25:00,1.7281,1.7281,1.7262,1.7268,479999998.0
2008-09-12 22:30:00,1.7262,1.7279,1.72605,1.7277,244400000.0
2008-09-12 22:35:00,1.7275,1.7278,1.72655,1.727,891500002.0
2008-09-12 22:40:00,1.7269,1.72705,1.726,1.7265,183500000.0
2008-09-12 22:45:00,1.7265,1.7271,1.7246,1.7247,1030900001.0
2008-09-12 22:50:00,1.7249,1.72555,1.72475,1.7253,691800000.0
2008-09-12 22:55:00,1.7251,1.72625,1.72335,1.72535,440200000.0
2008-09-15 00:00:00,1.7442,1.7494,1.7437,1.74875,139000000.0
2008-09-15 00:05:00,1.7492,1.7498,1.7463,1.7485,142000000.0
2008-09-15 00:10:00,1.74885,1.7493,1.7467,1.74835,104000000.0
2008-09-15 00:15:00,1.7486,1.749,1.7474,1.7481,144000000.0
2008-09-15 00:20:00,1.74835,1.7487,1.74605,1.7479,95000000.0
2008-09-15 00:25:00,1.7479,1.7489,1.74705,1.748,123000000.0
2008-09-15 00:30:00,1.748,1.7495,1.7471,1.7495,103000000.0
2008-09-15 00:35:00,1.7497,1.75,1.74785,1.7493,93000000.0
2008-09-15 00:40:00,1.7492,1.7502,1.74835,1.749,74000000.0
2008-09-15 00:45:00,1.7494,1.7495,1.7467,1.7467,93000000.0
2008-09-15 00:50:00,1.7466,1.7481,1.7464,1.74725,50000000.0
2008-09-15 00:55:00,1.7472,1.7479,1.7464,1.7464,60000000.0
2008-09-15 01:00:00,1.7462,1.7482,1.7455,1.7475,63000000.0
2008-09-15 01:05:00,1.7475,1.7477,1.7454,1.7469,56000000.0
2008-09-15 01:10:00,1.7467,1.7469,1.744,1.7452,101000000.0
2008-09-15 01:15:00,1.74555,1.7456,1.7432,1.7441,78000000.0
2008-09-15 01:20:00,1.7441,1.7445,1.74275,1.74285,77000000.0
2008-09-15 01:25:00,1.74355,1.7444,1.7428,1.7444,84000000.0
2008-09-15 01:30:00,1.74485,1.7456,1.7442,1.745,45000000.0
2008-09-15 01:35:00,1.7438,1.745,1.7434,1.7441,62000000.0
2008-09-15 01:40:00,1.7441,1.7446,1.7423,1.7443,49000000.0
2008-09-15 01:45:00,1.7431,1.74445,1.7419,1.7444,161200000.0
2008-09-15 01:50:00,1.7443,1.7451,1.74315,1.7439,289800000.0
2008-09-15 01:55:00,1.7439,1.7448,1.74315,1.7446,283600000.0
2008-09-15 02:00:00,1.74485,1.7454,1.74335,1.7443,277500000.0
2008-09-15 02:05:00,1.7442,1.7446,1.7426,1.7435,236600000.0
2008-09-15 02:10:00,1.7433,1.745,1.74325,1.7445,77000000.0
2008-09-15 02:15:00,1.7445,1.7457,1.7443,1.7455,142800000.0
2008-09-15 02:20:00,1.7456,1.7474,1.7453,1.7469,125800000.0
2008-09-15 02:25:00,1.7468,1.7472,1.7459,1.74605,348500000.0
2008-09-15 02:30:00,1.7459,1.7462,1.74485,1.7457,231700000.0
2008-09-15 02:35:00,1.7459,1.74615,1.74335,1.7437,274900000.0
2008-09-15 02:40:00,1.7437,1.7437,1.7421,1.7423,479900000.0
2008-09-15 02:45:00,1.7426,1.7431,1.74125,1.7416,712200000.0
2008-09-15 02:50:00,1.7417,1.74285,1.73955,1.74015,508100000.0
2008-09-15 02:55:00,1.74035,1.741,1.7396,1.7403,523800000.0
2008-09-15 03:00:00,1.7404,1.74155,1.7401,1.7415,634100000.0
2008-09-15 03:05:00,1.7415,1.7425,1.7406,1.7411,729800000.0
2008-09-15 03:10:00,1.7412,1.7446,1.7409,1.74425,746700000.0
2008-09-15 03:15:00,1.74455,1.74495,1.7439,1.74455,521200000.0
2008-09-15 03:20:00,1.7445,1.74515,1.7439,1.7447,986400000.0
2008-09-15 03:25:00,1.7447,1.7447,1.7421,1.7427,596700000.0
2008-09-15 03:30:00,1.7427,1.74435,1.74265,1.7438,578300000.0
2008-09-15 03:35:00,1.7438,1.7442,1.7431,1.7439,490300000.0
2008-09-15 03:40:00,1.7439,1.7461,1.7439,1.74475,834900000.0
2008-09-15 03:45:00,1.7448,1.7454,1.74475,1.74485,214100000.0
2008-09-15 03:50:00,1.74485,1.74555,1.7439,1.74525,230800000.0
2008-09-15 03:55:00,1.7452,1.746,1.74455,1.74455,369700000.0
2008-09-15 04:00:00,1.7448,1.7454,1.7442,1.7452,630800000.0
2008-09-15 04:05:00,1.7452,1.7456,1.74505,1.7454,497700000.0
2008-09-15 04:10:00,1.7454,1.747,1.745,1.74605,747800000.0
2008-09-15 04:15:00,1.746,1.7476,1.7455,1.7476,776400000.0
2008-09-15 04:20:00,1.7476,1.7479,1.7459,1.74615,1098400000.0
2008-09-15 04:25:00,1.7463,1.7477,1.74535,1.7459,714200000.0
2008-09-15 04:30:00,1.7458,1.7463,1.74445,1.7456,1114300000.0
2008-09-15 04:35:00,1.7456,1.7468,1.7451,1.7454,767700000.0
2008-09-15 04:40:00,1.7454,1.7464,1.7452,1.746,431200000.0
2008-09-15 04:45:00,1.74605,1.7475,1.746,1.7473,587900000.0
2008-09-15 04:50:00,1.7469,1.7484,1.7467,1.7472,1042300000.0
2008-09-15 04:55:00,1.7473,1.7479,1.74665,1.7478,625100000.0
2008-09-15 05:00:00,1.7478,1.74945,1.747,1.74875,830300000.0
2008-09-15 05:05:00,1.74875,1.7506,1.7483,1.74995,864200000.0
2008-09-15 05:10:00,1.75,1.7524,1.7497,1.75225,894700000.0
2008-09-15 05:15:00,1.75225,1.7535,1.7512,1.7528,1343500000.0
2008-09-15 05:20:00,1.7527,1.7551,1.7527,1.7535,1278900000.0
2008-09-15 05:25:00,1.7535,1.7542,1.7525,1.753,1228400000.0
2008-09-15 05:30:00,1.75295,1.7541,1.7527,1.7527,1095500000.0
2008-09-15 05:35:00,1.7526,1.7533,1.7511,1.7531,1055700000.0
2008-09-15 05:40:00,1.7531,1.7543,1.753,1.7536,950300000.0
2008-09-15 05:45:00,1.7536,1.754,1.75305,1.7532,643900000.0
2008-09-15 05:50:00,1.7532,1.7543,1.7527,1.7536,585600000.0
2008-09-15 05:55:00,1.7537,1.75565,1.7533,1.75565,501800000.0
2008-09-15 06:00:00,1.75575,1.75605,1.75395,1.7556,1162800000.0
2008-09-15 06:05:00,1.7555,1.7558,1.75435,1.7556,601800000.0
2008-09-15 06:10:00,1.7556,1.756,1.7547,1.7555,540000000.0
2008-09-15 06:15:00,1.7555,1.75605,1.75435,1.7557,961700000.0
2008-09-15 06:20:00,1.75585,1.7559,1.7534,1.7538,855500000.0
2008-09-15 06:25:00,1.7538,1.7547,1.7534,1.7546,454600000.0
2008-09-15 06:30:00,1.7546,1.75625,1.75365,1.75525,1009200000.0
2008-09-15 06:35:00,1.75505,1.7559,1.75165,1.7528,757700000.0
2008-09-15 06:40:00,1.7529,1.7538,1.74515,1.7467,1617199975.0
2008-09-15 06:45:00,1.7468,1.7496,1.74665,1.7494,1001700000.0
2008-09-15 06:50:00,1.7494,1.7506,1.7483,1.7496,1178700000.0
2008-09-15 06:55:00,1.7496,1.75145,1.74895,1.7507,1187000000.0
2008-09-15 07:00:00,1.7508,1.7514,1.7502,1.7511,1045300000.0
2008-09-15 07:05:00,1.7511,1.75225,1.7508,1.752,412900000.0
2008-09-15 07:10:00,1.752,1.752,1.751,1.7518,217600000.0
2008-09-15 07:15:00,1.7518,1.7518,1.7506,1.7509,411100000.0
2008-09-15 07:20:00,1.7511,1.7519,1.7508,1.7513,561800000.0
2008-09-15 07:25:00,1.7515,1.7515,1.7501,1.7507,421900000.0
2008-09-15 07:30:00,1.7507,1.7507,1.75,1.7503,744200000.0
2008-09-15 07:35:00,1.7503,1.7503,1.7481,1.74845,622800000.0
2008-09-15 07:40:00,1.74845,1.7506,1.74725,1.74865,2502100000.0
2008-09-15 07:45:00,1.74875,1.74975,1.7466,1.7468,2777800000.0
2008-09-15 07:50:00,1.74675,1.7488,1.7462,1.7487,1525300000.0
2008-09-15 07:55:00,1.7487,1.7492,1.7479,1.7485,1431200000.0
2008-09-15 08:00:00,1.7485,1.74955,1.7458,1.7458,1799200000.0
2008-09-15 08:05:00,1.7456,1.74925,1.7453,1.7484,2070100000.0
2008-09-15 08:10:00,1.7484,1.7485,1.7453,1.7468,1797900000.0
2008-09-15 08:15:00,1.7468,1.74935,1.7466,1.7482,1047000000.0
2008-09-15 08:20:00,1.7482,1.7487,1.7444,1.7448,1643900000.0
2008-09-15 08:25:00,1.7448,1.746,1.74345,1.74515,1798700000.0
2008-09-15 08:30:00,1.74515,1.7496,1.7448,1.7478,1740700000.0
2008-09-15 08:35:00,1.74775,1.74875,1.7416,1.74305,2122400000.0
2008-09-15 08:40:00,1.743,1.74475,1.7404,1.7427,2135300000.0
2008-09-15 08:45:00,1.7429,1.74605,1.7422,1.74555,1844000000.0
2008-09-15 08:50:00,1.74555,1.7474,1.7439,1.7473,2438300000.0
2008-09-15 08:55:00,1.7473,1.7516,1.7462,1.7512,2285000000.0
2008-09-15 09:00:00,1.7513,1.7523,1.75,1.7506,1619400000.0
2008-09-15 09:05:00,1.7506,1.7511,1.74935,1.7506,710700000.0
2008-09-15 09:10:00,1.7507,1.75295,1.7505,1.752,1630600000.0
2008-09-15 09:15:00,1.7521,1.75245,1.74955,1.7521,1052400000.0
2008-09-15 09:20:00,1.7521,1.75275,1.75065,1.7514,1427100000.0
2008-09-15 09:25:00,1.7513,1.7518,1.74865,1.7495,2318100000.0
2008-09-15 09:30:00,1.7495,1.7517,1.7477,1.7516,1296199998.0
2008-09-15 09:35:00,1.7516,1.75495,1.75015,1.7535,1131700000.0
2008-09-15 09:40:00,1.7535,1.7537,1.7512,1.7513,348300000.0
2008-09-15 09:45:00,1.7513,1.75185,1.7468,1.7483,724200000.0
2008-09-15 09:50:00,1.74825,1.7494,1.7472,1.7485,490300000.0
2008-09-15 09:55:00,1.74855,1.7497,1.7472,1.7483,807899998.0
2008-09-15 10:00:00,1.7483,1.7483,1.7454,1.7467,1491800000.0
2008-09-15 10:05:00,1.7467,1.75225,1.74575,1.75135,1528600001.0
2008-09-15 10:10:00,1.7506,1.75405,1.7486,1.7531,2862000000.0
2008-09-15 10:15:00,1.753,1.7558,1.75215,1.75295,1669300000.0
2008-09-15 10:20:00,1.7529,1.7547,1.7523,1.7544,902500000.0
2008-09-15 10:25:00,1.7544,1.7545,1.75135,1.7526,1047100000.0
2008-09-15 10:30:00,1.7528,1.7535,1.75035,1.75175,1393199999.0
2008-09-15 10:35:00,1.75165,1.7522,1.7495,1.7509,1008700001.0
2008-09-15 10:40:00,1.7509,1.7534,1.7504,1.7527,946700000.0
2008-09-15 10:45:00,1.7516,1.75205,1.74865,1.7505,1638700000.0
2008-09-15 10:50:00,1.7505,1.75355,1.75,1.7528,1520300000.0
2008-09-15 10:55:00,1.753,1.7551,1.753,1.7536,1246700000.0
2008-09-15 11:00:00,1.75375,1.7554,1.7472,1.7474,1125600000.0
2008-09-15 11:05:00,1.74735,1.7509,1.74595,1.75075,1244600000.0
2008-09-15 11:10:00,1.7509,1.7522,1.74975,1.75115,719300000.0
2008-09-15 11:15:00,1.75135,1.75165,1.7492,1.75045,515800000.0
2008-09-15 11:20:00,1.7505,1.7553,1.7502,1.7549,1109400000.0
2008-09-15 11:25:00,1.7548,1.7566,1.7545,1.7555,1502900000.0
2008-09-15 11:30:00,1.7555,1.7583,1.7548,1.7576,1121300002.0
2008-09-15 11:35:00,1.7576,1.7576,1.7552,1.7559,372500000.0
2008-09-15 11:40:00,1.7559,1.75615,1.7527,1.7536,899000000.0
2008-09-15 11:45:00,1.7538,1.7569,1.75335,1.7558,772800000.0
2008-09-15 11:50:00,1.7558,1.759,1.7558,1.75895,1095500000.0
2008-09-15 11:55:00,1.7591,1.7593,1.7571,1.7573,556300000.0
2008-09-15 12:00:00,1.7573,1.7573,1.7552,1.7552,396500000.0
2008-09-15 12:05:00,1.7555,1.7565,1.7547,1.75595,407200000.0
2008-09-15 12:10:00,1.7559,1.7571,1.75505,1.7558,462000000.0
2008-09-15 12:15:00,1.7557,1.75635,1.75485,1.756,353800000.0
2008-09-15 12:20:00,1.756,1.756,1.7519,1.7523,498200000.0
2008-09-15 12:25:00,1.7523,1.75405,1.75085,1.7528,970900000.0
2008-09-15 12:30:00,1.75275,1.7533,1.7509,1.7533,701900000.0
2008-09-15 12:35:00,1.7533,1.75655,1.7522,1.7564,893700000.0
2008-09-15 12:40:00,1.7564,1.7567,1.75455,1.7553,607200000.0
2008-09-15 12:45:00,1.7545,1.7564,1.7543,1.755,449400000.0
2008-09-15 12:50:00,1.755,1.7582,1.75445,1.7581,887200000.0
2008-09-15 12:55:00,1.7581,1.761,1.75745,1.759,1108200000.0
2008-09-15 13:00:00,1.759,1.7615,1.75875,1.7597,626600000.0
2008-09-15 13:05:00,1.75975,1.75975,1.75845,1.7597,594500000.0
2008-09-15 13:10:00,1.7598,1.76485,1.7593,1.7639,884900000.0
2008-09-15 13:15:00,1.7639,1.764,1.75945,1.7596,651800000.0
2008-09-15 13:20:00,1.7596,1.7624,1.7596,1.7608,486600000.0
2008-09-15 13:25:00,1.761,1.761,1.75845,1.7601,565900000.0
2008-09-15 13:30:00,1.7601,1.7617,1.7592,1.761,717100000.0
2008-09-15 13:35:00,1.761,1.761,1.7562,1.7567,1562900001.0
2008-09-15 13:40:00,1.7567,1.75875,1.756,1.757,1358700000.0
2008-09-15 13:45:00,1.757,1.75885,1.7549,1.7566,750500001.0
2008-09-15 13:50:00,1.7566,1.7566,1.75445,1.756,508000000.0
2008-09-15 13:55:00,1.75605,1.7587,1.75585,1.75795,690800000.0
2008-09-15 14:00:00,1.75795,1.76125,1.7579,1.7603,744800000.0
2008-09-15 14:05:00,1.7606,1.7616,1.75885,1.759,928700010.0
2008-09-15 14:10:00,1.759,1.759,1.7527,1.7544,3093700036.0
2008-09-15 14:15:00,1.7544,1.7587,1.7544,1.7558,2447500000.0
2008-09-15 14:20:00,1.7558,1.75905,1.7553,1.7564,3826999944.0
2008-09-15 14:25:00,1.75635,1.75635,1.7539,1.7555,1708200000.0
2008-09-15 14:30:00,1.7556,1.7562,1.7535,1.7547,771400000.0
2008-09-15 14:35:00,1.7535,1.7554,1.7532,1.7554,814300000.0
2008-09-15 14:40:00,1.7554,1.7555,1.752,1.753,311600000.0
2008-09-15 14:45:00,1.753,1.753,1.7513,1.7517,238000000.0
2008-09-15 14:50:00,1.752,1.752,1.74985,1.7506,199600000.0
2008-09-15 14:55:00,1.7507,1.7519,1.74865,1.7491,1066400000.0
2008-09-15 15:00:00,1.7491,1.7513,1.7481,1.7509,440600000.0
2008-09-15 15:05:00,1.7509,1.7525,1.74995,1.7519,493300000.0
2008-09-15 15:10:00,1.7519,1.7543,1.7519,1.7536,276800000.0
2008-09-15 15:15:00,1.7535,1.75535,1.751,1.7523,1223800000.0
2008-09-15 15:20:00,1.7524,1.75345,1.7515,1.7523,947800000.0
2008-09-15 15:25:00,1.7522,1.75285,1.75025,1.75075,2119400000.0
2008-09-15 15:30:00,1.75065,1.7508,1.7475,1.7493,1671400000.0
2008-09-15 15:35:00,1.74935,1.75655,1.7489,1.7563,2365200000.0
2008-09-15 15:40:00,1.7563,1.7591,1.7558,1.7589,694800000.0
2008-09-15 15:45:00,1.7589,1.7608,1.75675,1.7586,995800000.0
2008-09-15 15:50:00,1.7585,1.7599,1.75655,1.7573,574100000.0
2008-09-15 15:55:00,1.7573,1.7588,1.75605,1.7569,684100000.0
2008-09-15 16:00:00,1.7568,1.7574,1.755,1.7557,409200000.0
2008-09-15 16:05:00,1.7557,1.7588,1.7557,1.7576,532000000.0
2008-09-15 16:10:00,1.7576,1.7577,1.75565,1.7571,467800000.0
2008-09-15 16:15:00,1.7571,1.7577,1.7548,1.7556,471000000.0
2008-09-15 16:20:00,1.7554,1.7561,1.7531,1.7538,388300000.0
2008-09-15 16:25:00,1.7538,1.7573,1.75325,1.7569,473500000.0
2008-09-15 16:30:00,1.75695,1.75865,1.7542,1.7573,756600000.0
2008-09-15 16:35:00,1.7573,1.7585,1.75615,1.7581,525200000.0
2008-09-15 16:40:00,1.7581,1.7582,1.7571,1.7578,272800000.0
2008-09-15 16:45:00,1.7579,1.7593,1.7572,1.7579,269700000.0
2008-09-15 16:50:00,1.7579,1.75855,1.75525,1.7574,532900000.0
2008-09-15 16:55:00,1.7574,1.75755,1.75115,1.7518,869600000.0
2008-09-15 17:00:00,1.7519,1.7533,1.7506,1.7532,1138500001.0
2008-09-15 17:05:00,1.7533,1.7543,1.7523,1.7531,979700000.0
2008-09-15 17:10:00,1.7531,1.7548,1.7488,1.7496,808400000.0
2008-09-15 17:15:00,1.74975,1.7522,1.74925,1.7516,1000299999.0
2008-09-15 17:20:00,1.7516,1.7539,1.7508,1.752,1187200000.0
2008-09-15 17:25:00,1.752,1.75525,1.75085,1.75525,962900000.0
2008-09-15 17:30:00,1.75525,1.75665,1.7548,1.7549,549300000.0
2008-09-15 17:35:00,1.7549,1.75555,1.7535,1.7554,756200000.0
2008-09-15 17:40:00,1.7554,1.7561,1.75405,1.756,512800000.0
2008-09-15 17:45:00,1.756,1.7565,1.7553,1.7559,402000000.0
2008-09-15 17:50:00,1.756,1.7561,1.755,1.75575,92400000.0
2008-09-15 17:55:00,1.75575,1.7567,1.7533,1.7537,468700000.0
2008-09-15 18:00:00,1.75385,1.7558,1.75365,1.7558,597900000.0
2008-09-15 18:05:00,1.7558,1.75675,1.75505,1.7559,438400000.0
2008-09-15 18:10:00,1.7558,1.75605,1.7541,1.756,491100000.0
2008-09-15 18:15:00,1.756,1.7564,1.75415,1.7552,696800000.0
2008-09-15 18:20:00,1.7552,1.7565,1.75355,1.7562,712500000.0
2008-09-15 18:25:00,1.7562,1.7591,1.75525,1.7561,658600000.0
2008-09-15 18:30:00,1.75635,1.7574,1.7556,1.7572,1310600000.0
2008-09-15 18:35:00,1.7572,1.7579,1.75645,1.75725,1792600000.0
2008-09-15 18:40:00,1.75735,1.7589,1.7573,1.758,1816900000.0
2008-09-15 18:45:00,1.7579,1.7584,1.75685,1.7572,800000000.0
2008-09-15 18:50:00,1.7572,1.75935,1.7572,1.7593,532600000.0
2008-09-15 18:55:00,1.7593,1.75975,1.7578,1.75945,478700000.0
2008-09-15 19:00:00,1.75945,1.7607,1.75905,1.7604,628800000.0
2008-09-15 19:05:00,1.7604,1.7619,1.7592,1.7618,552000000.0
2008-09-15 19:10:00,1.7619,1.7625,1.76005,1.7625,636700000.0
2008-09-15 19:15:00,1.7625,1.76275,1.7618,1.7626,156000000.0
2008-09-15 19:20:00,1.7626,1.7626,1.76015,1.7604,542900000.0
2008-09-15 19:25:00,1.7605,1.7607,1.76,1.76015,302500000.0
2008-09-15 19:30:00,1.76065,1.7613,1.7593,1.7612,526600000.0
2008-09-15 19:35:00,1.7612,1.7631,1.7612,1.7631,554400000.0
2008-09-15 19:40:00,1.7631,1.7647,1.7629,1.7645,358500000.0
2008-09-15 19:45:00,1.7645,1.7645,1.7626,1.7632,146100000.0
2008-09-15 19:50:00,1.7632,1.7639,1.7621,1.7623,591700000.0
2008-09-15 19:55:00,1.7623,1.7626,1.761,1.7622,437600000.0
2008-09-15 20:00:00,1.76155,1.76245,1.761,1.7616,311000000.0
2008-09-15 20:05:00,1.761,1.7616,1.7597,1.7608,428700000.0
2008-09-15 20:10:00,1.7608,1.7612,1.75895,1.7598,710200000.0
2008-09-15 20:15:00,1.7599,1.76045,1.7586,1.7601,702000000.0
2008-09-15 20:20:00,1.7601,1.76045,1.75905,1.7604,450100000.0
2008-09-15 20:25:00,1.76045,1.7635,1.7604,1.7635,518700000.0
2008-09-15 20:30:00,1.7632,1.7646,1.7628,1.7642,276600000.0
2008-09-15 20:35:00,1.7642,1.7642,1.7623,1.7624,437500000.0
2008-09-15 20:40:00,1.7624,1.7648,1.7623,1.7648,453500000.0
2008-09-15 20:45:00,1.7648,1.7648,1.7636,1.764,220100000.0
2008-09-15 20:50:00,1.7645,1.7645,1.76095,1.7623,576800000.0
2008-09-15 20:55:00,1.7623,1.76435,1.76085,1.7643,624600000.0
2008-09-15 21:00:00,1.7643,1.7655,1.7631,1.7642,1021300000.0
2008-09-15 21:05:00,1.7642,1.7662,1.7639,1.7661,811400000.0
2008-09-15 21:10:00,1.7662,1.7662,1.7643,1.7645,422200000.0
2008-09-15 21:15:00,1.7646,1.7659,1.7642,1.7644,976600000.0
2008-09-15 21:20:00,1.7644,1.7658,1.7628,1.76575,874000001.0
2008-09-15 21:25:00,1.76575,1.7667,1.76525,1.7663,664800000.0
2008-09-15 21:30:00,1.7663,1.7676,1.7658,1.7671,566000000.0
2008-09-15 21:35:00,1.76725,1.76805,1.765,1.76585,895200000.0
2008-09-15 21:40:00,1.76585,1.76705,1.7651,1.7669,816100000.0
2008-09-15 21:45:00,1.7669,1.76775,1.766,1.7674,1423100000.0
2008-09-15 21:50:00,1.7674,1.77,1.7673,1.7699,1007800000.0
2008-09-15 21:55:00,1.7699,1.7714,1.76885,1.7712,627800000.0
2008-09-15 22:00:00,1.7713,1.7728,1.77065,1.7727,366400000.0
2008-09-15 22:05:00,1.7725,1.7745,1.7711,1.7729,352400000.0
2008-09-15 22:10:00,1.7729,1.7742,1.7708,1.77145,354400000.0
2008-09-15 22:15:00,1.7714,1.77155,1.76855,1.7687,206700000.0
2008-09-15 22:20:00,1.7687,1.76995,1.76835,1.7695,269500000.0
2008-09-15 22:25:00,1.76955,1.77025,1.768,1.7686,156500000.0
2008-09-15 22:30:00,1.76865,1.7696,1.7684,1.7692,134300000.0
2008-09-15 22:35:00,1.7692,1.7692,1.76675,1.7679,238800000.0
2008-09-15 22:40:00,1.7678,1.7682,1.766,1.7662,236600000.0
2008-09-15 22:45:00,1.7662,1.7667,1.76435,1.7667,256700000.0
2008-09-15 22:50:00,1.7666,1.7674,1.7657,1.7662,179400000.0
2008-09-15 22:55:00,1.7662,1.76705,1.765,1.7653,338500000.0
2008-09-15 23:00:00,1.7653,1.767,1.7644,1.7668,1049900008.0
2008-09-15 23:05:00,1.7661,1.7672,1.7655,1.7663,791900004.0
2008-09-15 23:10:00,1.7661,1.7674,1.76555,1.7663,547000001.0
2008-09-15 23:15:00,1.7663,1.7674,1.76555,1.7674,255000000.0
2008-09-15 23:20:00,1.7675,1.7677,1.7657,1.7657,582900000.0
2008-09-15 23:25:00,1.7657,1.76795,1.7655,1.7679,570300000.0
2008-09-15 23:30:00,1.7679,1.7684,1.76645,1.76645,761200000.0
2008-09-15 23:35:00,1.76645,1.7682,1.76645,1.7678,706200002.0
2008-09-15 23:40:00,1.7678,1.7702,1.7674,1.7699,447800000.0
2008-09-15 23:45:00,1.7698,1.7718,1.7695,1.7715,346300000.0
2008-09-15 23:50:00,1.7713,1.7719,1.77085,1.7713,331800000.0
2008-09-15 23:55:00,1.7713,1.77455,1.77045,1.77095,969800000.0
2008-09-16 00:00:00,1.7708,1.77665,1.7708,1.77665,664100000.0
2008-09-16 00:05:00,1.7769,1.7781,1.7743,1.7744,1110000000.0
2008-09-16 00:10:00,1.7744,1.77445,1.7744,1.7744,1091400000.0
2008-09-16 00:15:00,1.7744,1.7744,1.7724,1.7726,1446100038.0
2008-09-16 00:20:00,1.7726,1.773,1.7724,1.77285,453600000.0
2008-09-16 00:25:00,1.77275,1.7737,1.77235,1.7732,563200000.0
2008-09-16 00:30:00,1.7734,1.7742,1.7733,1.7736,171300000.0
2008-09-16 00:35:00,1.7736,1.7781,1.7736,1.7777,555100000.0
2008-09-16 00:40:00,1.77805,1.7811,1.77765,1.78,845900000.0
2008-09-16 00:45:00,1.7799,1.79135,1.7797,1.7878,1681600000.0
2008-09-16 00:50:00,1.78815,1.79085,1.78785,1.7894,1042000000.0
2008-09-16 00:55:00,1.7894,1.79085,1.7867,1.7905,2131900000.0
2008-09-16 01:00:00,1.7906,1.79165,1.78825,1.7904,2512100002.0
2008-09-16 01:05:00,1.7904,1.79195,1.7903,1.79115,608400000.0
2008-09-16 01:10:00,1.79135,1.79265,1.79105,1.7912,1335100000.0
2008-09-16 01:15:00,1.7912,1.79175,1.78875,1.7892,2047300018.0
2008-09-16 01:20:00,1.789,1.7903,1.789,1.7893,1092700000.0
2008-09-16 01:25:00,1.7893,1.7893,1.7867,1.7868,511600000.0
2008-09-16 01:30:00,1.78685,1.7878,1.7844,1.7856,1183100000.0
2008-09-16 01:35:00,1.7858,1.7865,1.78515,1.7857,804100000.0
2008-09-16 01:40:00,1.7857,1.786,1.7844,1.7847,442700001.0
2008-09-16 01:45:00,1.78495,1.7862,1.78275,1.7831,540900000.0
2008-09-16 01:50:00,1.7831,1.78485,1.7824,1.7833,590800000.0
2008-09-16 01:55:00,1.78295,1.78555,1.78265,1.7851,1368800000.0
2008-09-16 02:00:00,1.78495,1.7862,1.7806,1.7814,2056100000.0
2008-09-16 02:05:00,1.7816,1.7822,1.7793,1.78165,1499100000.0
2008-09-16 02:10:00,1.78165,1.78285,1.77975,1.78115,2050900000.0
2008-09-16 02:15:00,1.7813,1.7818,1.7774,1.7804,2403400000.0
2008-09-16 02:20:00,1.7804,1.78395,1.7799,1.7826,1490800000.0
2008-09-16 02:25:00,1.7826,1.7829,1.78205,1.7826,537800000.0
2008-09-16 02:30:00,1.7826,1.78605,1.7825,1.7854,453700000.0
2008-09-16 02:35:00,1.7854,1.788,1.7845,1.7879,560700000.0
2008-09-16 02:40:00,1.7878,1.7923,1.7864,1.7915,507500000.0
2008-09-16 02:45:00,1.7915,1.7959,1.7914,1.7957,409600000.0
2008-09-16 02:50:00,1.7958,1.79585,1.79355,1.79385,517400000.0
2008-09-16 02:55:00,1.7936,1.794,1.7914,1.7918,384800000.0
2008-09-16 03:00:00,1.7918,1.79325,1.79,1.7901,410300000.0
2008-09-16 03:05:00,1.7897,1.7901,1.7866,1.7876,642400000.0
2008-09-16 03:10:00,1.7876,1.7905,1.78725,1.7905,447400000.0
2008-09-16 03:15:00,1.7902,1.7914,1.79,1.7912,388600000.0
2008-09-16 03:20:00,1.7912,1.79125,1.78855,1.7887,408000000.0
2008-09-16 03:25:00,1.7887,1.79075,1.78795,1.78955,343200000.0
2008-09-16 03:30:00,1.78945,1.79315,1.78895,1.7928,399400000.0
2008-09-16 03:35:00,1.7928,1.79315,1.7925,1.7931,67400000.0
2008-09-16 03:40:00,1.7931,1.7931,1.7911,1.7921,187700000.0
2008-09-16 03:45:00,1.7921,1.7962,1.7919,1.7955,270700000.0
2008-09-16 03:50:00,1.7955,1.7958,1.7945,1.7958,132500000.0
2008-09-16 03:55:00,1.7957,1.7958,1.7944,1.7946,339700000.0
2008-09-16 04:00:00,1.794,1.8001,1.7938,1.8001,198200000.0
2008-09-16 04:05:00,1.8002,1.80285,1.79835,1.80285,222800000.0
2008-09-16 04:10:00,1.80315,1.8068,1.79985,1.8003,383700000.0
2008-09-16 04:15:00,1.80025,1.8024,1.7997,1.8015,367000000.0
2008-09-16 04:20:00,1.8016,1.802,1.8001,1.8014,227000000.0
2008-09-16 04:25:00,1.8014,1.80175,1.7999,1.8008,167300000.0
2008-09-16 04:30:00,1.8008,1.80105,1.79935,1.79935,147400000.0
2008-09-16 04:35:00,1.7995,1.7998,1.7987,1.7998,205600000.0
2008-09-16 04:40:00,1.7998,1.8007,1.7987,1.8001,250300000.0
2008-09-16 04:45:00,1.8,1.8007,1.79965,1.8005,134700000.0
2008-09-16 04:50:00,1.80055,1.80225,1.8003,1.8008,317100000.0
2008-09-16 04:55:00,1.8005,1.8008,1.79955,1.8005,360700000.0
2008-09-16 05:00:00,1.8005,1.80055,1.79965,1.8002,106200000.0
2008-09-16 05:05:00,1.7999,1.8007,1.7995,1.8005,95100000.0
2008-09-16 05:10:00,1.80055,1.80065,1.79925,1.8002,70500000.0
2008-09-16 05:15:00,1.7998,1.8002,1.7975,1.799,248300000.0
2008-09-16 05:20:00,1.799,1.79975,1.7987,1.79975,151100000.0
2008-09-16 05:25:00,1.7995,1.80065,1.7987,1.7996,369600000.0
2008-09-16 05:30:00,1.7997,1.7997,1.7984,1.7986,88500000.0
2008-09-16 05:35:00,1.7986,1.7988,1.79795,1.7984,76200000.0
2008-09-16 05:40:00,1.7984,1.80005,1.798,1.8,125600000.0
2008-09-16 05:45:00,1.7999,1.80045,1.7992,1.8,100000000.0
2008-09-16 05:50:00,1.8,1.8,1.79915,1.7994,182300000.0
2008-09-16 05:55:00,1.7994,1.80115,1.79835,1.80115,285400000.0
2008-09-16 06:00:00,1.8013,1.80155,1.80055,1.8011,117800000.0
2008-09-16 06:05:00,1.8013,1.80275,1.801,1.8016,237800000.0
2008-09-16 06:10:00,1.8017,1.8029,1.8015,1.80285,186500000.0
2008-09-16 06:15:00,1.80295,1.80385,1.80265,1.8034,162300000.0
2008-09-16 06:20:00,1.80335,1.80345,1.8025,1.8025,123500000.0
2008-09-16 06:25:00,1.8025,1.8025,1.801,1.8022,104100000.0
2008-09-16 06:30:00,1.8023,1.8028,1.8017,1.80265,131000000.0
2008-09-16 06:35:00,1.80265,1.80305,1.8017,1.8028,136400000.0
2008-09-16 06:40:00,1.8027,1.8027,1.801,1.801,189200000.0
2008-09-16 06:45:00,1.801,1.8023,1.8003,1.8014,263100000.0
2008-09-16 06:50:00,1.8014,1.80275,1.8013,1.8027,144900000.0
2008-09-16 06:55:00,1.8026,1.8037,1.80255,1.803,81700000.0
2008-09-16 07:00:00,1.803,1.80385,1.803,1.8035,315500000.0
2008-09-16 07:05:00,1.8035,1.80495,1.80295,1.8032,198200000.0
2008-09-16 07:10:00,1.8032,1.8032,1.8016,1.802,73500000.0
2008-09-16 07:15:00,1.802,1.8035,1.8018,1.8026,143700000.0
2008-09-16 07:20:00,1.8026,1.80365,1.8026,1.8031,134600000.0
2008-09-16 07:25:00,1.8026,1.80445,1.8024,1.804,170200000.0
2008-09-16 07:30:00,1.80395,1.80395,1.8024,1.80365,394700000.0
2008-09-16 07:35:00,1.8037,1.8042,1.80245,1.8036,741400000.0
2008-09-16 07:40:00,1.8036,1.80475,1.8036,1.8046,206000000.0
2008-09-16 07:45:00,1.8046,1.80465,1.80345,1.8037,78500000.0
2008-09-16 07:50:00,1.8037,1.8039,1.80205,1.8023,197200000.0
2008-09-16 07:55:00,1.8023,1.804,1.8023,1.8037,198900000.0
2008-09-16 08:00:00,1.80375,1.80725,1.8036,1.8071,571700000.0
2008-09-16 08:05:00,1.8071,1.8071,1.8053,1.8055,353600000.0
2008-09-16 08:10:00,1.8055,1.80625,1.80385,1.8048,384800000.0
2008-09-16 08:15:00,1.8048,1.8048,1.80355,1.804,264700000.0
2008-09-16 08:20:00,1.8041,1.8052,1.80335,1.8052,679200000.0
2008-09-16 08:25:00,1.8052,1.8061,1.80425,1.8048,234900000.0
2008-09-16 08:30:00,1.8048,1.8053,1.8034,1.8038,642600000.0
2008-09-16 08:35:00,1.80395,1.8056,1.8038,1.8054,828400000.0
2008-09-16 08:40:00,1.8055,1.8056,1.80395,1.8046,379400000.0
2008-09-16 08:45:00,1.8046,1.80655,1.8036,1.8064,455600000.0
2008-09-16 08:50:00,1.8066,1.8076,1.8054,1.8061,817200000.0
2008-09-16 08:55:00,1.80665,1.8071,1.80315,1.8041,871900000.0
2008-09-16 09:00:00,1.8041,1.8041,1.80165,1.8038,785500000.0
2008-09-16 09:05:00,1.8036,1.8039,1.80205,1.8033,546700000.0
2008-09-16 09:10:00,1.8033,1.80685,1.80325,1.8068,730100000.0
2008-09-16 09:15:00,1.8068,1.812,1.8068,1.8096,1411800000.0
2008-09-16 09:20:00,1.8095,1.8123,1.8095,1.81095,1382000000.0
2008-09-16 09:25:00,1.81115,1.8126,1.8105,1.81195,1426600000.0
2008-09-16 09:30:00,1.81235,1.8124,1.80905,1.8092,866800000.0
2008-09-16 09:35:00,1.8094,1.8101,1.8077,1.8092,813700000.0
2008-09-16 09:40:00,1.8092,1.8096,1.8066,1.8091,720899999.0
2008-09-16 09:45:00,1.8092,1.81195,1.809,1.8118,597600000.0
2008-09-16 09:50:00,1.8118,1.8119,1.8091,1.8101,483600000.0
2008-09-16 09:55:00,1.8101,1.8111,1.8086,1.8086,1038600000.0
2008-09-16 10:00:00,1.8086,1.8094,1.80695,1.8079,653700000.0
2008-09-16 10:05:00,1.8079,1.8082,1.8072,1.8082,505200000.0
2008-09-16 10:10:00,1.8082,1.8123,1.8082,1.8121,740500000.0
2008-09-16 10:15:00,1.8121,1.816,1.8121,1.8146,723500000.0
2008-09-16 10:20:00,1.8146,1.8151,1.8107,1.8114,891900000.0
2008-09-16 10:25:00,1.8117,1.8141,1.8111,1.8119,1229700000.0
2008-09-16 10:30:00,1.8118,1.8123,1.8106,1.81205,558600000.0
2008-09-16 10:35:00,1.81195,1.8134,1.8119,1.8126,366900000.0
2008-09-16 10:40:00,1.8126,1.8126,1.80985,1.8101,653700000.0
2008-09-16 10:45:00,1.8099,1.811,1.8096,1.8105,580000000.0
2008-09-16 10:50:00,1.8105,1.8112,1.8104,1.8106,228300000.0
2008-09-16 10:55:00,1.8106,1.8107,1.80895,1.80945,502800000.0
2008-09-16 11:00:00,1.80955,1.81195,1.8094,1.8108,936900000.0
2008-09-16 11:05:00,1.8108,1.8108,1.80875,1.809,310300000.0
2008-09-16 11:10:00,1.809,1.809,1.80685,1.8078,451100000.0
2008-09-16 11:15:00,1.8078,1.8078,1.80655,1.8077,970699999.0
2008-09-16 11:20:00,1.8078,1.8094,1.8076,1.8088,571500000.0
2008-09-16 11:25:00,1.8091,1.8097,1.8023,1.8024,1636900037.0
2008-09-16 11:30:00,1.8024,1.8039,1.8021,1.8034,1034500000.0
2008-09-16 11:35:00,1.8034,1.8034,1.80065,1.801,721700000.0
2008-09-16 11:40:00,1.8007,1.801,1.7969,1.7972,1102700000.0
2008-09-16 11:45:00,1.7972,1.7973,1.79165,1.794,1426600001.0
2008-09-16 11:50:00,1.7939,1.7939,1.79035,1.79065,1118600012.0
2008-09-16 11:55:00,1.7905,1.7933,1.7905,1.79315,863900000.0
2008-09-16 12:00:00,1.79315,1.7957,1.7917,1.7957,557200000.0
2008-09-16 12:05:00,1.7957,1.7987,1.7957,1.7981,618000000.0
2008-09-16 12:10:00,1.798,1.7993,1.79495,1.795,1034700000.0
2008-09-16 12:15:00,1.795,1.7952,1.7902,1.7905,924899998.0
2008-09-16 12:20:00,1.7905,1.791,1.7876,1.7904,811500000.0
2008-09-16 12:25:00,1.7904,1.7935,1.7895,1.7927,1025800000.0
2008-09-16 12:30:00,1.7928,1.79465,1.7928,1.794,776000000.0
2008-09-16 12:35:00,1.794,1.7967,1.7939,1.7966,623400000.0
2008-09-16 12:40:00,1.7966,1.7966,1.79475,1.7962,908300000.0
2008-09-16 12:45:00,1.7961,1.7961,1.793,1.7932,487400000.0
2008-09-16 12:50:00,1.7932,1.7939,1.7914,1.79215,802300000.0
2008-09-16 12:55:00,1.7922,1.7935,1.7917,1.79235,414000000.0
2008-09-16 13:00:00,1.7922,1.79285,1.7904,1.7928,640500000.0
2008-09-16 13:05:00,1.7928,1.7931,1.7902,1.7931,1095100000.0
2008-09-16 13:10:00,1.7931,1.7976,1.79185,1.797,964000000.0
2008-09-16 13:15:00,1.797,1.79715,1.79405,1.79425,964900000.0
2008-09-16 13:20:00,1.7943,1.79575,1.7927,1.7957,2296500023.0
2008-09-16 13:25:00,1.7957,1.79665,1.79415,1.7956,839500000.0
2008-09-16 13:30:00,1.7957,1.79675,1.7946,1.7955,375600000.0
2008-09-16 13:35:00,1.7952,1.7956,1.7933,1.7938,548200000.0
2008-09-16 13:40:00,1.7937,1.795,1.7933,1.7934,533900000.0
2008-09-16 13:45:00,1.7934,1.7956,1.7933,1.7939,486200000.0
2008-09-16 13:50:00,1.7939,1.7963,1.7939,1.7962,261100000.0
2008-09-16 13:55:00,1.7962,1.7962,1.7948,1.7958,406900000.0
2008-09-16 14:00:00,1.7957,1.7967,1.7956,1.7963,547300001.0
2008-09-16 14:05:00,1.7963,1.798,1.79545,1.7963,584900000.0
2008-09-16 14:10:00,1.7963,1.797,1.7953,1.7958,1022900000.0
2008-09-16 14:15:00,1.7957,1.7993,1.7945,1.7969,970000001.0
2008-09-16 14:20:00,1.7969,1.7989,1.7948,1.7966,948600000.0
2008-09-16 14:25:00,1.7966,1.7969,1.7949,1.7958,589300000.0
2008-09-16 14:30:00,1.7959,1.798,1.7957,1.7978,799900000.0
2008-09-16 14:35:00,1.7977,1.8011,1.79725,1.8005,741200000.0
2008-09-16 14:40:00,1.8005,1.8018,1.80015,1.8007,617900000.0
2008-09-16 14:45:00,1.8007,1.8013,1.7938,1.7941,1158799997.0
2008-09-16 14:50:00,1.7941,1.7954,1.7932,1.7936,944100000.0
2008-09-16 14:55:00,1.7938,1.7957,1.7926,1.7954,736300000.0
2008-09-16 15:00:00,1.7946,1.7956,1.7917,1.7952,859900000.0
2008-09-16 15:05:00,1.7955,1.7968,1.7938,1.7956,715600000.0
2008-09-16 15:10:00,1.7955,1.7964,1.79285,1.7935,581100000.0
2008-09-16 15:15:00,1.7935,1.7943,1.7922,1.7926,687200000.0
2008-09-16 15:20:00,1.7929,1.7941,1.7919,1.7935,846100000.0
2008-09-16 15:25:00,1.7935,1.7935,1.7913,1.7924,822100000.0
2008-09-16 15:30:00,1.7925,1.7935,1.7917,1.79235,1014800000.0
2008-09-16 15:35:00,1.7923,1.7933,1.7913,1.7913,531800000.0
2008-09-16 15:40:00,1.7914,1.79215,1.789,1.7902,704100000.0
2008-09-16 15:45:00,1.7902,1.7903,1.78755,1.7902,787100000.0
2008-09-16 15:50:00,1.7903,1.79175,1.78895,1.7907,720900000.0
2008-09-16 15:55:00,1.7908,1.7917,1.7882,1.7882,575900000.0
2008-09-16 16:00:00,1.78785,1.7911,1.7877,1.78935,772300000.0
2008-09-16 16:05:00,1.7892,1.7906,1.7878,1.7904,730000000.0
2008-09-16 16:10:00,1.7904,1.7905,1.7889,1.7895,1073800000.0
2008-09-16 16:15:00,1.7894,1.7927,1.7893,1.7918,841700000.0
2008-09-16 16:20:00,1.7918,1.7932,1.7905,1.793,997800000.0
2008-09-16 16:25:00,1.793,1.7944,1.7921,1.7926,723300000.0
2008-09-16 16:30:00,1.79245,1.79245,1.7885,1.7901,1016800000.0
2008-09-16 16:35:00,1.79,1.791,1.7886,1.789,605400000.0
2008-09-16 16:40:00,1.7891,1.7897,1.7877,1.7897,877200000.0
2008-09-16 16:45:00,1.7896,1.7923,1.7886,1.791,874100000.0
2008-09-16 16:50:00,1.791,1.7921,1.78725,1.78725,816100000.0
2008-09-16 16:55:00,1.78695,1.78995,1.7826,1.7899,972800000.0
2008-09-16 17:00:00,1.7901,1.7917,1.7868,1.787,1022000000.0
2008-09-16 17:05:00,1.787,1.7883,1.7859,1.7883,1030200000.0
2008-09-16 17:10:00,1.7882,1.79155,1.7881,1.79045,917100000.0
2008-09-16 17:15:00,1.7905,1.7926,1.78935,1.7894,665400000.0
2008-09-16 17:20:00,1.7895,1.7911,1.78765,1.7897,756700000.0
2008-09-16 17:25:00,1.7897,1.7907,1.7885,1.7897,480500000.0
2008-09-16 17:30:00,1.7897,1.7897,1.7855,1.7865,851700000.0
2008-09-16 17:35:00,1.7868,1.7868,1.7836,1.78425,739700000.0
2008-09-16 17:40:00,1.7841,1.78755,1.7841,1.785,1035400000.0
2008-09-16 17:45:00,1.785,1.7858,1.78325,1.7842,727500000.0
2008-09-16 17:50:00,1.7841,1.78535,1.7827,1.7845,483000000.0
2008-09-16 17:55:00,1.7845,1.7857,1.78185,1.7822,716600000.0
2008-09-16 18:00:00,1.7822,1.7829,1.779,1.78055,660800000.0
2008-09-16 18:05:00,1.7807,1.78285,1.7782,1.7826,705800000.0
2008-09-16 18:10:00,1.7828,1.786,1.782,1.78315,1236600001.0
2008-09-16 18:15:00,1.78325,1.7873,1.7816,1.78615,707700000.0
2008-09-16 18:20:00,1.786,1.78705,1.78255,1.7839,596700000.0
2008-09-16 18:25:00,1.784,1.7852,1.7815,1.7852,641500000.0
2008-09-16 18:30:00,1.7853,1.7863,1.7842,1.78485,501600000.0
2008-09-16 18:35:00,1.78505,1.78565,1.78115,1.7824,1084699995.0
2008-09-16 18:40:00,1.7823,1.7839,1.7814,1.7828,478800000.0
2008-09-16 18:45:00,1.78265,1.78345,1.78205,1.7828,433200000.0
2008-09-16 18:50:00,1.78285,1.78355,1.78165,1.78245,606300000.0
2008-09-16 18:55:00,1.7825,1.7828,1.7793,1.7806,833900000.0
2008-09-16 19:00:00,1.7807,1.78215,1.7793,1.78125,666000000.0
2008-09-16 19:05:00,1.7813,1.78415,1.7809,1.78315,556500000.0
2008-09-16 19:10:00,1.7833,1.784,1.7827,1.7833,410200000.0
2008-09-16 19:15:00,1.7833,1.7838,1.7815,1.78285,547400000.0
2008-09-16 19:20:00,1.7828,1.7828,1.77985,1.78,860400000.0
2008-09-16 19:25:00,1.7799,1.7811,1.7793,1.78095,423500000.0
2008-09-16 19:30:00,1.7809,1.7818,1.77905,1.7802,542900000.0
2008-09-16 19:35:00,1.7802,1.7803,1.7783,1.77925,428600000.0
2008-09-16 19:40:00,1.7794,1.78235,1.77895,1.7809,642199996.0
2008-09-16 19:45:00,1.7809,1.7814,1.78005,1.781,877200000.0
2008-09-16 19:50:00,1.7809,1.7814,1.7779,1.7796,677299998.0
2008-09-16 19:55:00,1.7796,1.78165,1.7795,1.7812,1593699997.0
2008-09-16 20:00:00,1.7812,1.78235,1.7809,1.78235,1549599989.0
2008-09-16 20:05:00,1.7825,1.7833,1.78065,1.78065,619500000.0
2008-09-16 20:10:00,1.7807,1.7883,1.7742,1.7883,879100000.0
2008-09-16 20:15:00,1.7883,1.792,1.7848,1.78675,2018500008.0
2008-09-16 20:20:00,1.7864,1.7894,1.78415,1.7894,1214800001.0
2008-09-16 20:25:00,1.7895,1.79,1.7864,1.7891,765000001.0
2008-09-16 20:30:00,1.7891,1.7907,1.7854,1.7864,535900000.0
2008-09-16 20:35:00,1.7865,1.7882,1.77655,1.77705,997999998.0
2008-09-16 20:40:00,1.77655,1.78145,1.7715,1.7804,1047400000.0
2008-09-16 20:45:00,1.78045,1.78075,1.77455,1.7752,1501100000.0
2008-09-16 20:50:00,1.7752,1.77755,1.7745,1.77595,812400000.0
2008-09-16 20:55:00,1.776,1.77645,1.77345,1.7745,1492300005.0
2008-09-16 21:00:00,1.7745,1.77525,1.7713,1.7726,2510900010.0
2008-09-16 21:05:00,1.77145,1.7726,1.7696,1.7709,1240100000.0
2008-09-16 21:10:00,1.7709,1.77115,1.7689,1.7696,1485800008.0
2008-09-16 21:15:00,1.7696,1.7703,1.766,1.7673,726100007.0
2008-09-16 21:20:00,1.7673,1.7682,1.7666,1.7682,507800000.0
2008-09-16 21:25:00,1.7682,1.7695,1.7666,1.76885,885900004.0
2008-09-16 21:30:00,1.7688,1.7718,1.7683,1.7711,505400000.0
2008-09-16 21:35:00,1.7711,1.7724,1.7711,1.7714,521600000.0
2008-09-16 21:40:00,1.7715,1.77305,1.77145,1.77145,604300009.0
2008-09-16 21:45:00,1.7716,1.772,1.76965,1.77055,1011700000.0
2008-09-16 21:50:00,1.7704,1.77275,1.7704,1.7722,315100001.0
2008-09-16 21:55:00,1.7722,1.7723,1.7685,1.77,3632100013.0
2008-09-16 22:00:00,1.77,1.7702,1.7662,1.76705,1174900000.0
2008-09-16 22:05:00,1.76695,1.7671,1.7632,1.7639,679700000.0
2008-09-16 22:10:00,1.7637,1.7645,1.7618,1.7637,1343799999.0
2008-09-16 22:15:00,1.7637,1.76415,1.76195,1.7637,1105500001.0
2008-09-16 22:20:00,1.7637,1.7637,1.7614,1.7618,873000000.0
2008-09-16 22:25:00,1.76125,1.7614,1.7603,1.7605,810200000.0
2008-09-16 22:30:00,1.7607,1.7613,1.76015,1.76055,472500000.0
2008-09-16 22:35:00,1.7605,1.76115,1.7601,1.7606,326700000.0
2008-09-16 22:40:00,1.7606,1.7641,1.7604,1.7639,791300000.0
2008-09-16 22:45:00,1.7639,1.7653,1.7627,1.7631,754000001.0
2008-09-16 22:50:00,1.7631,1.7667,1.7627,1.7664,854599998.0
2008-09-16 22:55:00,1.7664,1.7671,1.76565,1.7658,3406000144.0
2008-09-16 23:00:00,1.7658,1.766,1.76425,1.7652,1147699984.0
2008-09-16 23:05:00,1.765,1.76825,1.765,1.7679,953800016.0
2008-09-16 23:10:00,1.7667,1.7681,1.7667,1.7677,1036400034.0
2008-09-16 23:15:00,1.7677,1.7677,1.7656,1.7663,793100029.0
2008-09-16 23:20:00,1.7656,1.7664,1.7631,1.7645,421200006.0
2008-09-16 23:25:00,1.7646,1.7658,1.7646,1.7655,291900001.0
2008-09-16 23:30:00,1.7658,1.7796,1.7654,1.7749,592900020.0
2008-09-16 23:35:00,1.7749,1.778,1.7749,1.7762,468900000.0
2008-09-16 23:40:00,1.7762,1.77735,1.77345,1.7763,912700000.0
2008-09-16 23:45:00,1.7765,1.7786,1.7738,1.7778,717200000.0
2008-09-16 23:50:00,1.7774,1.7775,1.7734,1.77405,408800000.0
2008-09-16 23:55:00,1.7744,1.77495,1.772,1.7723,103400000.0
2008-09-17 00:00:00,1.7723,1.77445,1.76885,1.7739,371800000.0
2008-09-17 00:05:00,1.7741,1.7752,1.7741,1.7752,31000000.0
2008-09-17 00:10:00,1.7753,1.7769,1.7753,1.7768,130400000.0
2008-09-17 00:15:00,1.77685,1.77805,1.7768,1.778,123000000.0
2008-09-17 00:20:00,1.7775,1.78245,1.77735,1.7785,365200000.0
2008-09-17 00:25:00,1.7784,1.7793,1.7782,1.7783,48400000.0
2008-09-17 00:30:00,1.7789,1.7793,1.7782,1.7786,64800000.0
2008-09-17 00:35:00,1.779,1.7794,1.7776,1.7782,186600000.0
2008-09-17 00:40:00,1.7782,1.7799,1.77815,1.7795,175000000.0
2008-09-17 00:45:00,1.7792,1.7795,1.7779,1.7788,158800000.0
2008-09-17 00:50:00,1.7788,1.7788,1.77625,1.7763,110100000.0
2008-09-17 00:55:00,1.7756,1.7768,1.7756,1.7763,128700000.0
2008-09-17 01:00:00,1.7764,1.7765,1.7732,1.77335,448400000.0
2008-09-17 01:05:00,1.7736,1.7743,1.7727,1.774,147300000.0
2008-09-17 01:10:00,1.774,1.774,1.7722,1.77305,28000000.0
2008-09-17 01:15:00,1.7731,1.7749,1.7731,1.7741,264900002.0
2008-09-17 01:20:00,1.7745,1.7748,1.7718,1.7718,390599996.0
2008-09-17 01:25:00,1.7718,1.7724,1.7668,1.7701,1861099973.0
2008-09-17 01:30:00,1.7703,1.7705,1.764,1.7682,1658599992.0
2008-09-17 01:35:00,1.7682,1.77025,1.7677,1.7683,857000005.0
2008-09-17 01:40:00,1.76835,1.7684,1.76665,1.7677,219100000.0
2008-09-17 01:45:00,1.7677,1.7681,1.7643,1.7654,331700000.0
2008-09-17 01:50:00,1.7646,1.76595,1.76295,1.7642,144500000.0
2008-09-17 01:55:00,1.7642,1.7657,1.7642,1.7656,482399996.0
2008-09-17 02:00:00,1.7656,1.7676,1.76485,1.7663,422800000.0
2008-09-17 02:05:00,1.7666,1.7668,1.7637,1.7649,472800000.0
2008-09-17 02:10:00,1.7644,1.7656,1.7641,1.7648,320000000.0
2008-09-17 02:15:00,1.7641,1.7647,1.7601,1.7614,314200000.0
2008-09-17 02:20:00,1.7614,1.7614,1.75945,1.7602,227000000.0
2008-09-17 02:25:00,1.7602,1.7628,1.7602,1.7618,157200000.0
2008-09-17 02:30:00,1.7618,1.7639,1.7618,1.7637,166700000.0
2008-09-17 02:35:00,1.7637,1.7652,1.7637,1.7651,181500000.0
2008-09-17 02:40:00,1.7651,1.7651,1.7616,1.7625,116900001.0
2008-09-17 02:45:00,1.7625,1.7633,1.7618,1.7625,280300000.0
2008-09-17 02:50:00,1.7625,1.764,1.7621,1.7635,139500000.0
2008-09-17 02:55:00,1.7627,1.7652,1.76245,1.7634,209000000.0
2008-09-17 03:00:00,1.7634,1.7637,1.7608,1.7621,258300000.0
2008-09-17 03:05:00,1.76225,1.7638,1.7621,1.7628,127500000.0
2008-09-17 03:10:00,1.763,1.765,1.762,1.7649,212300000.0
2008-09-17 03:15:00,1.76435,1.7651,1.7628,1.7646,183700000.0
2008-09-17 03:20:00,1.7648,1.7658,1.7648,1.7654,111700000.0
2008-09-17 03:25:00,1.7657,1.7657,1.7642,1.765,228900000.0
2008-09-17 03:30:00,1.7653,1.7654,1.7649,1.7652,93100000.0
2008-09-17 03:35:00,1.7653,1.7664,1.7649,1.7659,485699994.0
2008-09-17 03:40:00,1.7659,1.7667,1.7654,1.76665,3859499994.0
2008-09-17 03:45:00,1.7666,1.7671,1.7658,1.7662,1521700004.0
2008-09-17 03:50:00,1.7664,1.7672,1.7661,1.7662,796400000.0
2008-09-17 03:55:00,1.7663,1.7665,1.76525,1.7656,72900000.0
2008-09-17 04:00:00,1.7658,1.766,1.7645,1.765,82300000.0
2008-09-17 04:05:00,1.765,1.7651,1.7635,1.7638,163600000.0
2008-09-17 04:10:00,1.7639,1.7656,1.7638,1.76465,84300000.0
2008-09-17 04:15:00,1.7648,1.7655,1.7646,1.7648,78200000.0
2008-09-17 04:20:00,1.7655,1.76595,1.7651,1.7657,73100000.0
2008-09-17 04:25:00,1.7657,1.766,1.7657,1.7659,75000000.0
2008-09-17 04:30:00,1.766,1.7667,1.7654,1.7659,145000000.0
2008-09-17 04:35:00,1.7659,1.7683,1.7659,1.7683,144100000.0
2008-09-17 04:40:00,1.7684,1.769,1.76715,1.76715,211600000.0
2008-09-17 04:45:00,1.7673,1.7676,1.76665,1.7668,92500000.0
2008-09-17 04:50:00,1.7669,1.7679,1.7669,1.7679,85000000.0
2008-09-17 04:55:00,1.768,1.7695,1.7677,1.7693,104200000.0
2008-09-17 05:00:00,1.7693,1.77145,1.7691,1.7713,296800000.0
2008-09-17 05:05:00,1.7712,1.7758,1.7707,1.775,780500009.0
2008-09-17 05:10:00,1.775,1.7765,1.77415,1.7757,176200000.0
2008-09-17 05:15:00,1.7756,1.7783,1.7743,1.777,273200000.0
2008-09-17 05:20:00,1.7771,1.7805,1.77545,1.7795,766100000.0
2008-09-17 05:25:00,1.7795,1.7815,1.7781,1.78,336000000.0
2008-09-17 05:30:00,1.78,1.78,1.77465,1.778,618100000.0
2008-09-17 05:35:00,1.778,1.7788,1.7756,1.7784,539900000.0
2008-09-17 05:40:00,1.7784,1.7788,1.7774,1.7783,1221200000.0
2008-09-17 05:45:00,1.7783,1.7808,1.77805,1.7804,788400001.0
2008-09-17 05:50:00,1.7804,1.7829,1.7797,1.7828,196000000.0
2008-09-17 05:55:00,1.7828,1.7832,1.7811,1.7816,121200000.0
2008-09-17 06:00:00,1.7816,1.78185,1.7791,1.7809,166200000.0
2008-09-17 06:05:00,1.7809,1.7817,1.7798,1.7817,113100000.0
2008-09-17 06:10:00,1.7817,1.78185,1.78025,1.7805,180600000.0
2008-09-17 06:15:00,1.7805,1.78125,1.7798,1.7808,410700000.0
2008-09-17 06:20:00,1.7808,1.7809,1.778,1.7784,956499995.0
2008-09-17 06:25:00,1.7784,1.7806,1.7783,1.7806,514999999.0
2008-09-17 06:30:00,1.78065,1.7819,1.77855,1.7793,231400000.0
2008-09-17 06:35:00,1.7793,1.7805,1.77845,1.7802,404000000.0
2008-09-17 06:40:00,1.78,1.7806,1.7796,1.7798,125900000.0
2008-09-17 06:45:00,1.7801,1.7809,1.7801,1.7806,130800000.0
2008-09-17 06:50:00,1.7806,1.7808,1.7777,1.7784,214100000.0
2008-09-17 06:55:00,1.7785,1.7787,1.7757,1.7763,129500000.0
2008-09-17 07:00:00,1.7764,1.7779,1.7755,1.7779,110200000.0
2008-09-17 07:05:00,1.7779,1.778,1.7771,1.7778,63400000.0
2008-09-17 07:10:00,1.7775,1.7782,1.7773,1.7781,79800000.0
2008-09-17 07:15:00,1.7781,1.7781,1.77725,1.778,98700000.0
2008-09-17 07:20:00,1.778,1.7815,1.778,1.7801,143600000.0
2008-09-17 07:25:00,1.7797,1.78135,1.7796,1.7811,91100000.0
2008-09-17 07:30:00,1.7811,1.7811,1.77685,1.7777,287300000.0
2008-09-17 07:35:00,1.7777,1.7786,1.77705,1.7785,440100000.0
2008-09-17 07:40:00,1.7785,1.7785,1.77635,1.7774,201600000.0
2008-09-17 07:45:00,1.7775,1.7779,1.7743,1.7756,403300000.0
2008-09-17 07:50:00,1.7756,1.7774,1.775,1.7773,324100000.0
2008-09-17 07:55:00,1.7774,1.7782,1.7766,1.7768,221600000.0
2008-09-17 08:00:00,1.77685,1.7783,1.77675,1.7775,236400000.0
2008-09-17 08:05:00,1.7775,1.7775,1.7734,1.7734,377600000.0
2008-09-17 08:10:00,1.7734,1.7743,1.7727,1.7742,329900000.0
2008-09-17 08:15:00,1.7736,1.77565,1.77205,1.7746,436000000.0
2008-09-17 08:20:00,1.7746,1.7746,1.77165,1.7727,277300000.0
2008-09-17 08:25:00,1.7727,1.7731,1.76865,1.7702,376000000.0
2008-09-17 08:30:00,1.7702,1.7733,1.77,1.7723,726007500.0
2008-09-17 08:35:00,1.7723,1.7748,1.7718,1.7744,1092301500.0
2008-09-17 08:40:00,1.7744,1.7781,1.77355,1.777,624000000.0
2008-09-17 08:45:00,1.777,1.7781,1.77565,1.7765,661500000.0
2008-09-17 08:50:00,1.7765,1.779,1.7755,1.7774,663701498.0
2008-09-17 08:55:00,1.77745,1.7791,1.7761,1.7774,629900000.0
2008-09-17 09:00:00,1.7773,1.7781,1.7761,1.7772,649900000.0
2008-09-17 09:05:00,1.7774,1.7783,1.7767,1.7779,579200000.0
2008-09-17 09:10:00,1.7779,1.7783,1.7754,1.7782,790800000.0
2008-09-17 09:15:00,1.7781,1.7781,1.77455,1.7761,444800000.0
2008-09-17 09:20:00,1.7759,1.7777,1.77585,1.7775,443900000.0
2008-09-17 09:25:00,1.7773,1.7791,1.7772,1.7789,488499999.0
2008-09-17 09:30:00,1.7789,1.7794,1.7782,1.7792,627300000.0
2008-09-17 09:35:00,1.7793,1.7816,1.77795,1.781,1000900000.0
2008-09-17 09:40:00,1.78105,1.7819,1.77875,1.7807,794700000.0
2008-09-17 09:45:00,1.7807,1.7855,1.7802,1.78485,878500000.0
2008-09-17 09:50:00,1.7848,1.7874,1.7842,1.7874,705500000.0
2008-09-17 09:55:00,1.78755,1.78955,1.78605,1.7861,1153700000.0
2008-09-17 10:00:00,1.7859,1.7878,1.78235,1.7829,878799986.0
2008-09-17 10:05:00,1.7828,1.7846,1.78255,1.784,481900000.0
2008-09-17 10:10:00,1.784,1.7854,1.78255,1.7828,661700000.0
2008-09-17 10:15:00,1.7828,1.78575,1.7806,1.7835,824000000.0
2008-09-17 10:20:00,1.7836,1.7872,1.78245,1.7868,693000000.0
2008-09-17 10:25:00,1.78685,1.7898,1.7868,1.7891,792300001.0
2008-09-17 10:30:00,1.7891,1.79015,1.7872,1.78985,593900000.0
2008-09-17 10:35:00,1.79,1.79055,1.78775,1.7878,797800000.0
2008-09-17 10:40:00,1.7878,1.79,1.7861,1.7892,861100000.0
2008-09-17 10:45:00,1.7892,1.7892,1.78585,1.7863,829600000.0
2008-09-17 10:50:00,1.7863,1.7872,1.7849,1.7856,776100000.0
2008-09-17 10:55:00,1.7857,1.78775,1.78505,1.78775,690700000.0
2008-09-17 11:00:00,1.7878,1.7881,1.78655,1.788,559100000.0
2008-09-17 11:05:00,1.788,1.78835,1.7869,1.787,356600000.0
2008-09-17 11:10:00,1.787,1.787,1.78525,1.7854,423200000.0
2008-09-17 11:15:00,1.7854,1.7873,1.7842,1.7872,631399998.0
2008-09-17 11:20:00,1.7872,1.7873,1.7852,1.7866,832500001.0
2008-09-17 11:25:00,1.78665,1.7882,1.7864,1.7879,303300000.0
2008-09-17 11:30:00,1.7879,1.7885,1.78725,1.7881,538600000.0
2008-09-17 11:35:00,1.7881,1.7907,1.7867,1.79,1644500002.0
2008-09-17 11:40:00,1.79,1.7914,1.78705,1.78945,1466900009.0
2008-09-17 11:45:00,1.7894,1.7925,1.7892,1.7906,505600000.0
2008-09-17 11:50:00,1.7906,1.7914,1.7878,1.79015,741800000.0
2008-09-17 11:55:00,1.7901,1.7911,1.78865,1.7888,637600000.0
2008-09-17 12:00:00,1.7888,1.7888,1.78735,1.78845,658900000.0
2008-09-17 12:05:00,1.7883,1.7901,1.7882,1.7887,634700000.0
2008-09-17 12:10:00,1.7889,1.789,1.7869,1.7871,492800000.0
2008-09-17 12:15:00,1.7871,1.7888,1.78635,1.7879,1091900000.0
2008-09-17 12:20:00,1.7879,1.7895,1.78495,1.7893,781800000.0
2008-09-17 12:25:00,1.7893,1.79,1.78805,1.7898,603300000.0
2008-09-17 12:30:00,1.7898,1.7903,1.78725,1.7882,296700000.0
2008-09-17 12:35:00,1.7887,1.7891,1.78755,1.78865,268000000.0
2008-09-17 12:40:00,1.78885,1.791,1.7881,1.791,463500000.0
2008-09-17 12:45:00,1.7911,1.79125,1.789,1.79,681200000.0
2008-09-17 12:50:00,1.79,1.7906,1.7883,1.7896,759200000.0
2008-09-17 12:55:00,1.7896,1.7896,1.78825,1.7884,270900000.0
2008-09-17 13:00:00,1.7884,1.7886,1.78645,1.7877,409500000.0
2008-09-17 13:05:00,1.7877,1.7886,1.7876,1.7878,351800000.0
2008-09-17 13:10:00,1.7878,1.7888,1.78685,1.78805,409400000.0
2008-09-17 13:15:00,1.7881,1.79015,1.788,1.789,666700000.0
2008-09-17 13:20:00,1.789,1.7891,1.7877,1.7882,316800000.0
2008-09-17 13:25:00,1.7883,1.7887,1.78755,1.7886,405600000.0
2008-09-17 13:30:00,1.7886,1.7894,1.78775,1.7894,308400000.0
2008-09-17 13:35:00,1.7894,1.7898,1.7882,1.7895,525100000.0
2008-09-17 13:40:00,1.7895,1.7921,1.78835,1.792,265000000.0
2008-09-17 13:45:00,1.792,1.79285,1.79055,1.79285,618300000.0
2008-09-17 13:50:00,1.7929,1.7931,1.7911,1.7916,361800000.0
2008-09-17 13:55:00,1.7915,1.7922,1.7898,1.7907,378800000.0
2008-09-17 14:00:00,1.7906,1.7908,1.788,1.7881,382100000.0
2008-09-17 14:05:00,1.7881,1.7888,1.78675,1.7872,538700000.0
2008-09-17 14:10:00,1.7871,1.7914,1.787,1.7907,757599997.0
2008-09-17 14:15:00,1.7903,1.7912,1.7877,1.7911,453200000.0
2008-09-17 14:20:00,1.7911,1.7917,1.79005,1.7905,530600000.0
2008-09-17 14:25:00,1.7905,1.7916,1.789,1.7899,704500000.0
2008-09-17 14:30:00,1.7899,1.7912,1.78865,1.7888,1401800015.0
2008-09-17 14:35:00,1.7888,1.7902,1.7871,1.7883,918200000.0
2008-09-17 14:40:00,1.7884,1.7923,1.7884,1.7917,654400000.0
2008-09-17 14:45:00,1.7917,1.7918,1.78805,1.78855,539300000.0
2008-09-17 14:50:00,1.7886,1.78975,1.7876,1.78975,516900000.0
2008-09-17 14:55:00,1.78905,1.7907,1.7882,1.7897,565200000.0
2008-09-17 15:00:00,1.7897,1.7901,1.7883,1.78945,595200000.0
2008-09-17 15:05:00,1.7894,1.7914,1.7894,1.7901,536200000.0
2008-09-17 15:10:00,1.7901,1.7906,1.78825,1.7885,547900000.0
2008-09-17 15:15:00,1.7885,1.78955,1.7882,1.7892,605500000.0
2008-09-17 15:20:00,1.7893,1.79045,1.7874,1.7899,853900000.0
2008-09-17 15:25:00,1.79,1.79425,1.7891,1.7932,948800000.0
2008-09-17 15:30:00,1.7931,1.8007,1.7929,1.7991,1246300000.0
2008-09-17 15:35:00,1.7992,1.8004,1.79685,1.797,900300000.0
2008-09-17 15:40:00,1.797,1.7978,1.7917,1.7942,906000000.0
2008-09-17 15:45:00,1.7944,1.7984,1.7928,1.7944,804500000.0
2008-09-17 15:50:00,1.7944,1.7948,1.7922,1.7941,669500000.0
2008-09-17 15:55:00,1.7942,1.8002,1.7941,1.7985,774900000.0
2008-09-17 16:00:00,1.7985,1.8,1.796,1.7994,1001000004.0
2008-09-17 16:05:00,1.79955,1.8009,1.7963,1.7965,810400000.0
2008-09-17 16:10:00,1.7965,1.79655,1.79315,1.7944,801600000.0
2008-09-17 16:15:00,1.79435,1.7998,1.7943,1.7985,825000000.0
2008-09-17 16:20:00,1.7985,1.7988,1.7972,1.7976,637800000.0
2008-09-17 16:25:00,1.7976,1.799,1.79615,1.799,1762100000.0
2008-09-17 16:30:00,1.799,1.8007,1.79785,1.7996,814000000.0
2008-09-17 16:35:00,1.7996,1.8025,1.79905,1.8001,938900000.0
2008-09-17 16:40:00,1.8001,1.8035,1.7994,1.8032,1043300000.0
2008-09-17 16:45:00,1.8031,1.8072,1.802,1.807,1018300000.0
2008-09-17 16:50:00,1.807,1.8089,1.80395,1.8083,816100000.0
2008-09-17 16:55:00,1.8083,1.8084,1.80425,1.8056,681900000.0
2008-09-17 17:00:00,1.8057,1.8069,1.803,1.803,882400000.0
2008-09-17 17:05:00,1.80295,1.8059,1.8021,1.8051,650700000.0
2008-09-17 17:10:00,1.8051,1.8053,1.80165,1.8025,850900000.0
2008-09-17 17:15:00,1.8025,1.80495,1.80155,1.8023,1164100000.0
2008-09-17 17:20:00,1.8019,1.8032,1.8008,1.8025,823900000.0
2008-09-17 17:25:00,1.8023,1.8049,1.8013,1.8042,696900000.0
2008-09-17 17:30:00,1.8043,1.8054,1.80335,1.8053,757900000.0
2008-09-17 17:35:00,1.8053,1.80685,1.80365,1.8044,749400000.0
2008-09-17 17:40:00,1.8044,1.8074,1.8039,1.8043,713800000.0
2008-09-17 17:45:00,1.8044,1.8062,1.80285,1.8056,829000000.0
2008-09-17 17:50:00,1.8056,1.8065,1.8047,1.8049,683600000.0
2008-09-17 17:55:00,1.8049,1.8056,1.8036,1.8048,627000000.0
2008-09-17 18:00:00,1.8048,1.8063,1.8029,1.8061,695600000.0
2008-09-17 18:05:00,1.8061,1.807,1.8039,1.8067,527100000.0
2008-09-17 18:10:00,1.8068,1.8091,1.8064,1.8086,470500000.0
2008-09-17 18:15:00,1.80855,1.8095,1.80685,1.8081,682700000.0
2008-09-17 18:20:00,1.808,1.8099,1.807,1.8097,581300000.0
2008-09-17 18:25:00,1.8097,1.8106,1.8081,1.80955,505700000.0
2008-09-17 18:30:00,1.8096,1.8104,1.8084,1.8101,776000000.0
2008-09-17 18:35:00,1.8101,1.81075,1.8082,1.8087,769200000.0
2008-09-17 18:40:00,1.8087,1.8089,1.80495,1.8061,541800000.0
2008-09-17 18:45:00,1.8061,1.8084,1.80585,1.8067,547400000.0
2008-09-17 18:50:00,1.8068,1.8072,1.8052,1.807,585100000.0
2008-09-17 18:55:00,1.8069,1.8078,1.8059,1.807,469800000.0
2008-09-17 19:00:00,1.807,1.8072,1.80485,1.8055,343000000.0
2008-09-17 19:05:00,1.806,1.806,1.80455,1.8046,202700000.0
2008-09-17 19:10:00,1.8046,1.8049,1.80195,1.8046,380700000.0
2008-09-17 19:15:00,1.80485,1.8075,1.80375,1.80715,741200000.0
2008-09-17 19:20:00,1.80715,1.8086,1.80555,1.8082,581700000.0
2008-09-17 19:25:00,1.8082,1.8111,1.8072,1.8088,947200002.0
2008-09-17 19:30:00,1.8088,1.8091,1.80345,1.80545,494900000.0
2008-09-17 19:35:00,1.80525,1.80695,1.80215,1.8059,998100000.0
2008-09-17 19:40:00,1.80605,1.8062,1.8,1.801,599000000.0
2008-09-17 19:45:00,1.80045,1.8009,1.7971,1.7987,1159000000.0
2008-09-17 19:50:00,1.7989,1.8032,1.7989,1.8025,561900000.0
2008-09-17 19:55:00,1.8024,1.8028,1.8002,1.80275,729800000.0
2008-09-17 20:00:00,1.8029,1.8058,1.8027,1.8046,740099999.0
2008-09-17 20:05:00,1.8045,1.8047,1.8007,1.8019,364400000.0
2008-09-17 20:10:00,1.802,1.8074,1.8012,1.8068,662399993.0
2008-09-17 20:15:00,1.8068,1.807,1.8043,1.8064,694000004.0
2008-09-17 20:20:00,1.8062,1.8064,1.8047,1.8057,1687399974.0
2008-09-17 20:25:00,1.80555,1.8059,1.8032,1.8035,452200001.0
2008-09-17 20:30:00,1.8035,1.804,1.8002,1.8009,561499998.0
2008-09-17 20:35:00,1.8007,1.8012,1.79755,1.7976,523400000.0
2008-09-17 20:40:00,1.7977,1.7981,1.7952,1.7959,337500000.0
2008-09-17 20:45:00,1.7964,1.79745,1.7928,1.79515,1086399999.0
2008-09-17 20:50:00,1.79515,1.79915,1.7948,1.7953,571600000.0
2008-09-17 20:55:00,1.7953,1.7955,1.79185,1.7934,336600000.0
2008-09-17 21:00:00,1.7933,1.79585,1.7913,1.7952,515400000.0
2008-09-17 21:05:00,1.7952,1.7971,1.7943,1.7965,1143000001.0
2008-09-17 21:10:00,1.7964,1.79705,1.7946,1.7954,493700000.0
2008-09-17 21:15:00,1.7956,1.7961,1.7941,1.7943,475700000.0
2008-09-17 21:20:00,1.7949,1.7971,1.79425,1.7971,318100000.0
2008-09-17 21:25:00,1.797,1.7984,1.7944,1.7979,962599999.0
2008-09-17 21:30:00,1.7977,1.7996,1.7964,1.7985,592199998.0
2008-09-17 21:35:00,1.79855,1.8006,1.79855,1.8003,148600000.0
2008-09-17 21:40:00,1.80055,1.8013,1.8,1.8008,313600000.0
2008-09-17 21:45:00,1.8008,1.80115,1.8002,1.8006,1666600004.0
2008-09-17 21:50:00,1.80065,1.80135,1.79995,1.8008,242799998.0
2008-09-17 21:55:00,1.8008,1.8084,1.8006,1.80745,459600000.0
2008-09-17 22:00:00,1.80745,1.8077,1.80345,1.8039,496400000.0
2008-09-17 22:05:00,1.8039,1.80475,1.80375,1.8039,389200000.0
2008-09-17 22:10:00,1.8039,1.8039,1.8023,1.8032,190400000.0
2008-09-17 22:15:00,1.80335,1.8038,1.80335,1.80355,165700000.0
2008-09-17 22:20:00,1.80375,1.8043,1.8029,1.8029,247700000.0
2008-09-17 22:25:00,1.8029,1.8032,1.8009,1.8016,640500000.0
2008-09-17 22:30:00,1.8014,1.804,1.8013,1.80375,295600000.0
2008-09-17 22:35:00,1.8038,1.8062,1.80325,1.806,170800000.0
2008-09-17 22:40:00,1.806,1.8082,1.8052,1.8081,503300000.0
2008-09-17 22:45:00,1.808,1.81415,1.8077,1.8127,350700000.0
2008-09-17 22:50:00,1.81305,1.8132,1.8093,1.8094,334600000.0
2008-09-17 22:55:00,1.80925,1.8124,1.8088,1.81135,272500000.0
2008-09-17 23:00:00,1.81135,1.8123,1.81085,1.812,1223600017.0
2008-09-17 23:05:00,1.812,1.81765,1.812,1.8172,498200007.0
2008-09-17 23:10:00,1.8183,1.8198,1.817,1.819,431200000.0
2008-09-17 23:15:00,1.8197,1.8197,1.8153,1.8177,392599999.0
2008-09-17 23:20:00,1.8177,1.8186,1.8154,1.8182,402900003.0
2008-09-17 23:25:00,1.8182,1.8242,1.8182,1.8236,563700000.0
2008-09-17 23:30:00,1.8236,1.8242,1.8235,1.8241,513400000.0
2008-09-17 23:35:00,1.8241,1.8249,1.8214,1.8247,466400000.0
2008-09-17 23:40:00,1.8247,1.82475,1.8228,1.8244,610100000.0
2008-09-17 23:45:00,1.8244,1.8251,1.8226,1.8247,322500000.0
2008-09-17 23:50:00,1.8247,1.8247,1.8231,1.8246,456100001.0
2008-09-17 23:55:00,1.8247,1.8247,1.8221,1.8226,594199993.0
2008-09-18 00:00:00,1.8224,1.8224,1.8167,1.8172,1311600006.0
2008-09-18 00:05:00,1.8172,1.8172,1.816,1.8167,750000001.0
2008-09-18 00:10:00,1.8162,1.8167,1.8158,1.8166,235000000.0
2008-09-18 00:15:00,1.8166,1.8166,1.8143,1.8155,227900000.0
2008-09-18 00:20:00,1.8155,1.8155,1.8112,1.8149,1041099999.0
2008-09-18 00:25:00,1.815,1.8166,1.815,1.8163,59800000.0
2008-09-18 00:30:00,1.8163,1.8169,1.8156,1.8166,425200010.0
2008-09-18 00:35:00,1.8166,1.8182,1.8163,1.818,266599998.0
2008-09-18 00:40:00,1.818,1.818,1.8155,1.8157,209500000.0
2008-09-18 00:45:00,1.8157,1.8157,1.81155,1.8117,668499996.0
2008-09-18 00:50:00,1.8117,1.8138,1.8117,1.8137,2239900043.0
2008-09-18 00:55:00,1.8137,1.8138,1.81165,1.8133,811900001.0
2008-09-18 01:00:00,1.8133,1.8159,1.81315,1.8154,240000000.0
2008-09-18 01:05:00,1.8153,1.8155,1.8139,1.814,164200000.0
2008-09-18 01:10:00,1.814,1.8147,1.8129,1.8131,114600000.0
2008-09-18 01:15:00,1.8131,1.8131,1.8111,1.8128,622899997.0
2008-09-18 01:20:00,1.8128,1.81355,1.8124,1.8132,395000000.0
2008-09-18 01:25:00,1.8126,1.8137,1.8124,1.8136,496199999.0
2008-09-18 01:30:00,1.8136,1.81495,1.8133,1.8146,402699998.0
2008-09-18 01:35:00,1.8142,1.81445,1.8125,1.81335,336800001.0
2008-09-18 01:40:00,1.8133,1.81375,1.8121,1.8122,421300002.0
2008-09-18 01:45:00,1.8122,1.81285,1.811,1.81265,289600000.0
2008-09-18 01:50:00,1.81285,1.813,1.81185,1.812,1017500022.0
2008-09-18 01:55:00,1.812,1.8126,1.81185,1.8125,256400002.0
2008-09-18 02:00:00,1.8125,1.8128,1.81125,1.8127,432300000.0
2008-09-18 02:05:00,1.8124,1.8127,1.81015,1.8108,861899992.0
2008-09-18 02:10:00,1.8105,1.8143,1.8105,1.8127,348400000.0
2008-09-18 02:15:00,1.8128,1.8135,1.8114,1.8117,241900000.0
2008-09-18 02:20:00,1.8117,1.812,1.8107,1.811,542300000.0
2008-09-18 02:25:00,1.811,1.81295,1.8099,1.8113,847900000.0
2008-09-18 02:30:00,1.8113,1.8113,1.8057,1.8058,1564099945.0
2008-09-18 02:35:00,1.8058,1.8068,1.8028,1.806,1036299990.0
2008-09-18 02:40:00,1.806,1.80745,1.8057,1.8074,429000000.0
2008-09-18 02:45:00,1.8074,1.8077,1.80625,1.8073,518300000.0
2008-09-18 02:50:00,1.8072,1.8092,1.8063,1.8074,875499998.0
2008-09-18 02:55:00,1.8075,1.8106,1.8071,1.8082,702400000.0
2008-09-18 03:00:00,1.8082,1.8088,1.8075,1.8079,422400000.0
2008-09-18 03:05:00,1.8069,1.8084,1.80645,1.8076,1075800000.0
2008-09-18 03:10:00,1.80775,1.81235,1.8076,1.812,327000000.0
2008-09-18 03:15:00,1.81205,1.81275,1.81105,1.8121,530100003.0
2008-09-18 03:20:00,1.8121,1.8121,1.8077,1.8088,828400004.0
2008-09-18 03:25:00,1.8087,1.8098,1.8085,1.8096,420499999.0
2008-09-18 03:30:00,1.8095,1.8099,1.8092,1.8094,398800000.0
2008-09-18 03:35:00,1.80945,1.8103,1.80875,1.8099,411100000.0
2008-09-18 03:40:00,1.81,1.812,1.81,1.8117,332600000.0
2008-09-18 03:45:00,1.8117,1.8136,1.8117,1.8133,352000000.0
2008-09-18 03:50:00,1.8133,1.8134,1.81125,1.8114,225100000.0
2008-09-18 03:55:00,1.8114,1.81175,1.8095,1.8106,198700000.0
2008-09-18 04:00:00,1.8106,1.8106,1.80875,1.8098,163700000.0
2008-09-18 04:05:00,1.8098,1.8101,1.8077,1.8078,553100000.0
2008-09-18 04:10:00,1.8078,1.8096,1.8073,1.80945,319600000.0
2008-09-18 04:15:00,1.8095,1.81245,1.8092,1.8115,269400001.0
2008-09-18 04:20:00,1.81155,1.8177,1.8112,1.817,689399993.0
2008-09-18 04:25:00,1.81715,1.8206,1.8155,1.8179,1145899986.0
2008-09-18 04:30:00,1.8179,1.8203,1.8167,1.8169,498100000.0
2008-09-18 04:35:00,1.8169,1.8169,1.81385,1.8142,494700001.0
2008-09-18 04:40:00,1.8142,1.8153,1.81275,1.8129,324500000.0
2008-09-18 04:45:00,1.81295,1.8139,1.8129,1.8134,154200000.0
2008-09-18 04:50:00,1.8134,1.8137,1.81075,1.8128,249000000.0
2008-09-18 04:55:00,1.8128,1.8137,1.8128,1.8136,103500000.0
2008-09-18 05:00:00,1.8137,1.8137,1.81175,1.8125,260300000.0
2008-09-18 05:05:00,1.8125,1.8128,1.8123,1.8126,51400000.0
2008-09-18 05:10:00,1.8127,1.8127,1.811,1.812,632200008.0
2008-09-18 05:15:00,1.812,1.81285,1.8116,1.8127,139600000.0
2008-09-18 05:20:00,1.81295,1.8142,1.8121,1.8121,204000000.0
2008-09-18 05:25:00,1.8122,1.8138,1.8121,1.8129,495400000.0
2008-09-18 05:30:00,1.8128,1.8129,1.81085,1.8111,221300000.0
2008-09-18 05:35:00,1.8111,1.8113,1.8098,1.8104,91500000.0
2008-09-18 05:40:00,1.8104,1.8104,1.80835,1.8087,421899999.0
2008-09-18 05:45:00,1.80875,1.8123,1.8087,1.8123,252900000.0
2008-09-18 05:50:00,1.8124,1.81365,1.81145,1.8132,682300000.0
2008-09-18 05:55:00,1.8134,1.81555,1.8131,1.8141,457700000.0
2008-09-18 06:00:00,1.8141,1.81765,1.8138,1.816,654999983.0
2008-09-18 06:05:00,1.816,1.816,1.8125,1.8132,396699999.0
2008-09-18 06:10:00,1.8132,1.8133,1.81085,1.8119,237700000.0
2008-09-18 06:15:00,1.8113,1.8129,1.81025,1.81115,331400000.0
2008-09-18 06:20:00,1.8114,1.8119,1.8104,1.8117,253900000.0
2008-09-18 06:25:00,1.8116,1.8118,1.8116,1.8117,231400000.0
2008-09-18 06:30:00,1.8118,1.81205,1.811,1.8118,317900000.0
2008-09-18 06:35:00,1.8118,1.8119,1.8103,1.8109,422199999.0
2008-09-18 06:40:00,1.8109,1.8118,1.81075,1.811,207000000.0
2008-09-18 06:45:00,1.811,1.8112,1.8089,1.8093,136700000.0
2008-09-18 06:50:00,1.8093,1.8111,1.8093,1.8108,170700000.0
2008-09-18 06:55:00,1.81095,1.8116,1.8108,1.8114,127800000.0
2008-09-18 07:00:00,1.8116,1.81215,1.8113,1.8116,189000000.0
2008-09-18 07:05:00,1.8116,1.8124,1.8116,1.8121,240000000.0
2008-09-18 07:10:00,1.812,1.81235,1.81105,1.8122,328299999.0
2008-09-18 07:15:00,1.8122,1.8122,1.8105,1.8111,600500001.0
2008-09-18 07:20:00,1.81125,1.8133,1.8112,1.8131,693099998.0
2008-09-18 07:25:00,1.8131,1.8134,1.81225,1.8131,172000000.0
2008-09-18 07:30:00,1.8126,1.81375,1.812,1.8136,206100000.0
2008-09-18 07:35:00,1.8136,1.8136,1.8117,1.8123,583999999.0
2008-09-18 07:40:00,1.8123,1.8123,1.81045,1.8115,213700000.0
2008-09-18 07:45:00,1.8114,1.8115,1.8075,1.8083,375000000.0
2008-09-18 07:50:00,1.8084,1.8103,1.8069,1.8095,440200000.0
2008-09-18 07:55:00,1.8095,1.8107,1.80905,1.80995,679200000.0
2008-09-18 08:00:00,1.8101,1.81025,1.80735,1.80735,325700000.0
2008-09-18 08:05:00,1.8075,1.8079,1.8034,1.8034,1087599998.0
2008-09-18 08:10:00,1.8037,1.8042,1.7974,1.7982,959900000.0
2008-09-18 08:15:00,1.7982,1.79905,1.79715,1.7978,1453199980.0
2008-09-18 08:20:00,1.7977,1.7983,1.79695,1.7978,901500000.0
2008-09-18 08:25:00,1.7978,1.7978,1.7925,1.7925,768200000.0
2008-09-18 08:30:00,1.79235,1.79865,1.79115,1.7979,1405700000.0
2008-09-18 08:35:00,1.7979,1.7985,1.7959,1.7961,1169000000.0
2008-09-18 08:40:00,1.796,1.7979,1.7959,1.7974,2898799952.0
2008-09-18 08:45:00,1.7974,1.7978,1.79465,1.7954,899800000.0
2008-09-18 08:50:00,1.7954,1.7987,1.7946,1.7962,837800000.0
2008-09-18 08:55:00,1.7962,1.7975,1.796,1.7972,581099992.0
2008-09-18 09:00:00,1.7972,1.79775,1.7898,1.7922,3266200014.0
2008-09-18 09:05:00,1.7923,1.7924,1.7893,1.79165,2397000001.0
2008-09-18 09:10:00,1.7915,1.7968,1.79115,1.7961,5311600059.0
2008-09-18 09:15:00,1.79625,1.7965,1.7888,1.78905,1956100001.0
2008-09-18 09:20:00,1.78905,1.7914,1.7868,1.7913,1794099994.0
2008-09-18 09:25:00,1.79075,1.79245,1.78945,1.7911,3205000044.0
2008-09-18 09:30:00,1.7912,1.7953,1.79045,1.79435,1103600000.0
2008-09-18 09:35:00,1.79425,1.7948,1.79205,1.7946,1200099999.0
2008-09-18 09:40:00,1.7946,1.7946,1.78825,1.7902,1504400007.0
2008-09-18 09:45:00,1.7902,1.79095,1.7886,1.789,2423899981.0
2008-09-18 09:50:00,1.789,1.78925,1.78445,1.7852,3626899917.0
2008-09-18 09:55:00,1.7852,1.786,1.78435,1.7854,1276099995.0
2008-09-18 10:00:00,1.7854,1.78675,1.784,1.7867,628700000.0
2008-09-18 10:05:00,1.78685,1.7876,1.78645,1.787,1234400007.0
2008-09-18 10:10:00,1.787,1.7873,1.7851,1.786,2381199927.0
2008-09-18 10:15:00,1.7858,1.7884,1.7843,1.786,3147600051.0
2008-09-18 10:20:00,1.78715,1.78855,1.786,1.7882,1068100000.0
2008-09-18 10:25:00,1.7882,1.79285,1.7882,1.7926,1432199998.0
2008-09-18 10:30:00,1.79255,1.79325,1.7908,1.792,1249000005.0
2008-09-18 10:35:00,1.792,1.79275,1.79065,1.7917,1781199995.0
2008-09-18 10:40:00,1.7917,1.7917,1.7889,1.7892,1405099998.0
2008-09-18 10:45:00,1.7892,1.79085,1.7888,1.79035,722400000.0
2008-09-18 10:50:00,1.7903,1.7909,1.78945,1.7903,785000003.0
2008-09-18 10:55:00,1.79065,1.7932,1.79045,1.7928,696900000.0
2008-09-18 11:00:00,1.7928,1.79455,1.79265,1.7942,1165800001.0
2008-09-18 11:05:00,1.7942,1.7965,1.79295,1.7937,1776399982.0
2008-09-18 11:10:00,1.7937,1.7981,1.7936,1.7981,2376800049.0
2008-09-18 11:15:00,1.7981,1.7982,1.7953,1.7967,1247000000.0
2008-09-18 11:20:00,1.7967,1.8008,1.7953,1.7999,2898799975.0
2008-09-18 11:25:00,1.79915,1.80025,1.79705,1.79725,1172800000.0
2008-09-18 11:30:00,1.7972,1.7983,1.7959,1.7977,585000000.0
2008-09-18 11:35:00,1.7977,1.7977,1.79285,1.7942,1517900005.0
2008-09-18 11:40:00,1.7942,1.79495,1.7931,1.7936,2284199999.0
2008-09-18 11:45:00,1.7936,1.79495,1.7928,1.7943,1953499992.0
2008-09-18 11:50:00,1.7944,1.7962,1.7929,1.79325,2695100004.0
2008-09-18 11:55:00,1.7934,1.7948,1.7921,1.79445,2350999998.0
2008-09-18 12:00:00,1.7945,1.7966,1.7942,1.7963,870000000.0
2008-09-18 12:05:00,1.7963,1.8021,1.7963,1.80135,1244400000.0
2008-09-18 12:10:00,1.80135,1.8022,1.7996,1.8005,1295300000.0
2008-09-18 12:15:00,1.8005,1.8005,1.7982,1.79905,1184699999.0
2008-09-18 12:20:00,1.79915,1.8014,1.7984,1.80105,2848100093.0
2008-09-18 12:25:00,1.80125,1.8028,1.7986,1.7992,2377199999.0
2008-09-18 12:30:00,1.7992,1.7992,1.79555,1.79705,1099299998.0
2008-09-18 12:35:00,1.797,1.7979,1.7952,1.7968,1534199997.0
2008-09-18 12:40:00,1.797,1.799,1.79645,1.7988,1612799991.0
2008-09-18 12:45:00,1.7988,1.7995,1.7964,1.7979,5086300005.0
2008-09-18 12:50:00,1.7979,1.7979,1.7937,1.7949,2681399964.0
2008-09-18 12:55:00,1.79495,1.79505,1.78935,1.7911,1770000004.0
2008-09-18 13:00:00,1.7911,1.79305,1.79085,1.7928,811100000.0
2008-09-18 13:05:00,1.7927,1.79435,1.79235,1.79365,1207599999.0
2008-09-18 13:10:00,1.7936,1.7936,1.79115,1.7924,5513800071.0
2008-09-18 13:15:00,1.7923,1.79505,1.79195,1.79335,820600000.0
2008-09-18 13:20:00,1.7935,1.79465,1.7927,1.7933,832300000.0
2008-09-18 13:25:00,1.7933,1.7948,1.7926,1.7946,380700000.0
2008-09-18 13:30:00,1.79395,1.7962,1.79385,1.79475,1818900004.0
2008-09-18 13:35:00,1.7948,1.7957,1.7934,1.79415,821300000.0
2008-09-18 13:40:00,1.7943,1.79495,1.7921,1.7924,673200003.0
2008-09-18 13:45:00,1.79235,1.793,1.79115,1.7919,677700000.0
2008-09-18 13:50:00,1.7919,1.7931,1.7917,1.7923,940000000.0
2008-09-18 13:55:00,1.7922,1.7926,1.79115,1.7917,579000000.0
2008-09-18 14:00:00,1.7917,1.7933,1.79165,1.7933,751000000.0
2008-09-18 14:05:00,1.7935,1.7959,1.7928,1.795,1430499998.0
2008-09-18 14:10:00,1.7948,1.7957,1.7942,1.7951,766500005.0
2008-09-18 14:15:00,1.7951,1.7954,1.7915,1.79325,5826900087.0
2008-09-18 14:20:00,1.7933,1.7952,1.79325,1.7938,501600000.0
2008-09-18 14:25:00,1.79385,1.79515,1.79365,1.79365,662200000.0
2008-09-18 14:30:00,1.79245,1.79485,1.7923,1.79375,886200000.0
2008-09-18 14:35:00,1.7938,1.79475,1.79005,1.7916,1905300000.0
2008-09-18 14:40:00,1.7916,1.79375,1.7916,1.7937,1406100000.0
2008-09-18 14:45:00,1.7937,1.79385,1.79145,1.7916,1435600000.0
2008-09-18 14:50:00,1.79185,1.7933,1.79185,1.7922,1203000000.0
2008-09-18 14:55:00,1.7922,1.7939,1.7908,1.793,1061800000.0
2008-09-18 15:00:00,1.7929,1.79485,1.7929,1.7943,584300000.0
2008-09-18 15:05:00,1.7943,1.7969,1.7943,1.79595,769300000.0
2008-09-18 15:10:00,1.7959,1.7968,1.79535,1.7955,914400000.0
2008-09-18 15:15:00,1.7958,1.7968,1.79415,1.7964,900300000.0
2008-09-18 15:20:00,1.7964,1.7969,1.7925,1.7941,754100000.0
2008-09-18 15:25:00,1.79425,1.7952,1.79315,1.794,755800000.0
2008-09-18 15:30:00,1.794,1.7947,1.7886,1.7892,1016800000.0
2008-09-18 15:35:00,1.7892,1.7897,1.7874,1.7874,1143600000.0
2008-09-18 15:40:00,1.7874,1.7891,1.7874,1.7887,617600000.0
2008-09-18 15:45:00,1.7887,1.7898,1.78425,1.7845,920300000.0
2008-09-18 15:50:00,1.7845,1.7852,1.7799,1.7812,1200099999.0
2008-09-18 15:55:00,1.7812,1.7891,1.78075,1.7848,1158500007.0
2008-09-18 16:00:00,1.7842,1.78575,1.78295,1.7851,2386799961.0
2008-09-18 16:05:00,1.78515,1.7875,1.7849,1.7866,801200000.0
2008-09-18 16:10:00,1.7866,1.7894,1.7862,1.78795,654400000.0
2008-09-18 16:15:00,1.788,1.7913,1.7878,1.7905,663300000.0
2008-09-18 16:20:00,1.7905,1.7916,1.78975,1.79,760800000.0
2008-09-18 16:25:00,1.79005,1.7917,1.79005,1.7916,716200000.0
2008-09-18 16:30:00,1.7916,1.7927,1.79095,1.7911,1324399998.0
2008-09-18 16:35:00,1.7911,1.7929,1.7902,1.79135,1470800000.0
2008-09-18 16:40:00,1.7913,1.7934,1.7911,1.7927,2067799959.0
2008-09-18 16:45:00,1.7927,1.7938,1.7922,1.793,681900000.0
2008-09-18 16:50:00,1.7931,1.7933,1.79165,1.7924,1737200000.0
2008-09-18 16:55:00,1.7925,1.80135,1.7921,1.80085,1107500006.0
2008-09-18 17:00:00,1.80085,1.8012,1.7984,1.8001,794000000.0
2008-09-18 17:05:00,1.8002,1.8022,1.7994,1.8008,795100000.0
2008-09-18 17:10:00,1.8008,1.8034,1.8003,1.8029,671800000.0
2008-09-18 17:15:00,1.80305,1.8078,1.80305,1.8074,817700000.0
2008-09-18 17:20:00,1.80735,1.8098,1.8067,1.8067,1170900001.0
2008-09-18 17:25:00,1.8067,1.8072,1.80365,1.80505,1294300000.0
2008-09-18 17:30:00,1.80505,1.80735,1.80475,1.8068,2198499962.0
2008-09-18 17:35:00,1.807,1.80735,1.8056,1.8067,1010200000.0
2008-09-18 17:40:00,1.8067,1.807,1.8029,1.8042,974400000.0
2008-09-18 17:45:00,1.8042,1.8047,1.8013,1.8024,1011799998.0
2008-09-18 17:50:00,1.8024,1.80335,1.79985,1.8002,881800000.0
2008-09-18 17:55:00,1.8002,1.8012,1.7995,1.8004,662600000.0
2008-09-18 18:00:00,1.8004,1.80195,1.79995,1.8013,442900000.0
2008-09-18 18:05:00,1.8013,1.8017,1.8001,1.8005,644799983.0
2008-09-18 18:10:00,1.8005,1.8057,1.80035,1.80505,614499987.0
2008-09-18 18:15:00,1.805,1.8058,1.8028,1.8045,602000000.0
2008-09-18 18:20:00,1.8045,1.8046,1.80265,1.803,571000000.0
2008-09-18 18:25:00,1.803,1.8072,1.803,1.80685,767399997.0
2008-09-18 18:30:00,1.8068,1.8076,1.8056,1.8075,551699998.0
2008-09-18 18:35:00,1.80745,1.8105,1.80665,1.8086,850100000.0
2008-09-18 18:40:00,1.8087,1.80985,1.80755,1.8086,1405400000.0
2008-09-18 18:45:00,1.8086,1.8117,1.8078,1.81,1120399996.0
2008-09-18 18:50:00,1.81,1.8125,1.8078,1.8084,1046500000.0
2008-09-18 18:55:00,1.8084,1.8085,1.8054,1.8069,832700000.0
2008-09-18 19:00:00,1.8071,1.8086,1.8052,1.8083,1656999967.0
2008-09-18 19:05:00,1.8083,1.8087,1.8033,1.80625,924200000.0
2008-09-18 19:10:00,1.8062,1.80805,1.80565,1.8072,1623400000.0
2008-09-18 19:15:00,1.8072,1.8072,1.80435,1.80525,1353300000.0
2008-09-18 19:20:00,1.8053,1.80805,1.8051,1.8076,684600002.0
2008-09-18 19:25:00,1.8076,1.8084,1.80495,1.8076,694300005.0
2008-09-18 19:30:00,1.8076,1.8077,1.80395,1.8056,778000000.0
2008-09-18 19:35:00,1.8058,1.80605,1.8018,1.802,1922399960.0
2008-09-18 19:40:00,1.802,1.802,1.79865,1.8007,507900000.0
2008-09-18 19:45:00,1.8007,1.8027,1.8006,1.8016,1126000000.0
2008-09-18 19:50:00,1.8014,1.8014,1.7996,1.7999,1837599926.0
2008-09-18 19:55:00,1.7999,1.8018,1.7994,1.80035,604700000.0
2008-09-18 20:00:00,1.8003,1.802,1.7996,1.802,321500000.0
2008-09-18 20:05:00,1.8019,1.8034,1.80145,1.8027,1010300000.0
2008-09-18 20:10:00,1.8028,1.8031,1.8022,1.8031,958900000.0
2008-09-18 20:15:00,1.8031,1.8039,1.80295,1.8035,174200000.0
2008-09-18 20:20:00,1.8035,1.8037,1.8014,1.8019,609200000.0
2008-09-18 20:25:00,1.8019,1.8024,1.8011,1.802,195300000.0
2008-09-18 20:30:00,1.802,1.8035,1.8016,1.8028,232000000.0
2008-09-18 20:35:00,1.8031,1.80345,1.80045,1.8015,828200000.0
2008-09-18 20:40:00,1.8014,1.8022,1.80035,1.8022,458100000.0
2008-09-18 20:45:00,1.80175,1.8023,1.7993,1.7999,1048800000.0
2008-09-18 20:50:00,1.7997,1.8003,1.7986,1.7995,697100000.0
2008-09-18 20:55:00,1.7995,1.8,1.7983,1.7998,454900000.0
2008-09-18 21:00:00,1.7998,1.8006,1.7957,1.7976,1173000000.0
2008-09-18 21:05:00,1.7976,1.7976,1.7911,1.7931,3625800018.0
2008-09-18 21:10:00,1.7931,1.7947,1.7916,1.7947,2384199968.0
2008-09-18 21:15:00,1.7946,1.7958,1.7903,1.7932,1704400016.0
2008-09-18 21:20:00,1.7932,1.7936,1.7872,1.78805,2798099966.0
2008-09-18 21:25:00,1.788,1.78865,1.78605,1.7864,1037300000.0
2008-09-18 21:30:00,1.7864,1.78775,1.78535,1.7862,749300000.0
2008-09-18 21:35:00,1.7862,1.78805,1.7833,1.78695,1342200000.0
2008-09-18 21:40:00,1.787,1.78925,1.7863,1.78645,2583500000.0
2008-09-18 21:45:00,1.7864,1.78695,1.7854,1.7857,2051200000.0
2008-09-18 21:50:00,1.7858,1.78645,1.7842,1.7847,643700000.0
2008-09-18 21:55:00,1.7843,1.78875,1.7843,1.7886,284400000.0
2008-09-18 22:00:00,1.78865,1.78895,1.78635,1.788,458200000.0
2008-09-18 22:05:00,1.788,1.7882,1.78525,1.7854,450400000.0
2008-09-18 22:10:00,1.78585,1.7889,1.78525,1.7878,833000000.0
2008-09-18 22:15:00,1.7879,1.78865,1.7859,1.7873,508799999.0
2008-09-18 22:20:00,1.7873,1.78865,1.7867,1.7871,294600000.0
2008-09-18 22:25:00,1.78725,1.78725,1.7848,1.78555,189500000.0
2008-09-18 22:30:00,1.78555,1.78675,1.7854,1.78675,130800000.0
2008-09-18 22:35:00,1.7866,1.7872,1.786,1.7868,261100000.0
2008-09-18 22:40:00,1.7868,1.7874,1.78665,1.7868,118800000.0
2008-09-18 22:45:00,1.7868,1.7868,1.7828,1.7832,431100000.0
2008-09-18 22:50:00,1.7832,1.78345,1.78225,1.78225,124100000.0
2008-09-18 22:55:00,1.7824,1.783,1.7818,1.78255,206400000.0
2008-09-18 23:00:00,1.78255,1.78275,1.78165,1.78175,36000000.0
2008-09-18 23:05:00,1.78185,1.78205,1.7818,1.7818,134600000.0
2008-09-18 23:10:00,1.78175,1.7832,1.78175,1.78255,151200000.0
2008-09-18 23:15:00,1.7827,1.7843,1.7827,1.7841,169200000.0
2008-09-18 23:20:00,1.7841,1.7859,1.7835,1.7853,488800000.0
2008-09-18 23:25:00,1.7853,1.78625,1.78465,1.7858,168700000.0
2008-09-18 23:30:00,1.7857,1.786,1.7838,1.7854,838800001.0
2008-09-18 23:35:00,1.7854,1.7859,1.7854,1.7855,1871999920.0
2008-09-18 23:40:00,1.7855,1.7855,1.7833,1.7836,507499984.0
2008-09-18 23:45:00,1.7836,1.7836,1.78175,1.7823,405700000.0
2008-09-18 23:50:00,1.7823,1.7825,1.78175,1.7823,42200000.0
2008-09-18 23:55:00,1.78215,1.7823,1.7818,1.7819,31200000.0
2008-09-19 00:00:00,1.782,1.7832,1.78175,1.7832,73000000.0
2008-09-19 00:05:00,1.783,1.7837,1.7826,1.783,64200000.0
2008-09-19 00:10:00,1.783,1.7831,1.783,1.783,51800000.0
2008-09-19 00:15:00,1.783,1.7839,1.7822,1.7836,205400000.0
2008-09-19 00:20:00,1.78365,1.78525,1.7834,1.7847,117500000.0
2008-09-19 00:25:00,1.7849,1.78665,1.7848,1.785,83500000.0
2008-09-19 00:30:00,1.785,1.785,1.7823,1.7826,2664200063.0
2008-09-19 00:35:00,1.7826,1.784,1.7819,1.782,409500000.0
2008-09-19 00:40:00,1.7821,1.7838,1.782,1.7831,206100000.0
2008-09-19 00:45:00,1.7831,1.7839,1.7829,1.7838,443800003.0
2008-09-19 00:50:00,1.7837,1.7845,1.78285,1.783,542699989.0
2008-09-19 00:55:00,1.783,1.783,1.78105,1.7827,127900000.0
2008-09-19 01:00:00,1.7828,1.7829,1.7827,1.7827,11800000.0
2008-09-19 01:05:00,1.7828,1.783,1.7812,1.7821,69100000.0
2008-09-19 01:10:00,1.7821,1.7834,1.78205,1.783,101900000.0
2008-09-19 01:15:00,1.7827,1.783,1.78185,1.7829,335400000.0
2008-09-19 01:20:00,1.7827,1.7838,1.7825,1.7836,127600000.0
2008-09-19 01:25:00,1.7835,1.7844,1.78215,1.7823,283300000.0
2008-09-19 01:30:00,1.7823,1.78255,1.77905,1.7796,388300000.0
2008-09-19 01:35:00,1.77975,1.78,1.7776,1.7786,641400000.0
2008-09-19 01:40:00,1.7787,1.779,1.77705,1.7777,688700000.0
2008-09-19 01:45:00,1.7775,1.7788,1.7772,1.778,194900000.0
2008-09-19 01:50:00,1.7781,1.7781,1.77655,1.7773,1078600003.0
2008-09-19 01:55:00,1.77765,1.778,1.77715,1.7774,372400000.0
2008-09-19 02:00:00,1.7774,1.7783,1.77725,1.7777,406400000.0
2008-09-19 02:05:00,1.7777,1.7782,1.7775,1.7777,305600000.0
2008-09-19 02:10:00,1.7777,1.7783,1.77665,1.7782,199300000.0
2008-09-19 02:15:00,1.7784,1.7786,1.7778,1.7778,121800000.0
2008-09-19 02:20:00,1.7778,1.7781,1.7752,1.7753,1070300000.0
2008-09-19 02:25:00,1.7754,1.7762,1.7726,1.7736,905700001.0
2008-09-19 02:30:00,1.7736,1.7752,1.77215,1.77365,1720000018.0
2008-09-19 02:35:00,1.77325,1.77585,1.7732,1.77495,521300000.0
2008-09-19 02:40:00,1.7752,1.7772,1.7751,1.7758,462200000.0
2008-09-19 02:45:00,1.776,1.77745,1.7759,1.7768,1434799980.0
2008-09-19 02:50:00,1.77685,1.7789,1.7767,1.77885,547900000.0
2008-09-19 02:55:00,1.7788,1.7788,1.7715,1.7717,1008799998.0
2008-09-19 03:00:00,1.7717,1.772,1.7703,1.7707,472900000.0
2008-09-19 03:05:00,1.7707,1.7715,1.7674,1.77015,1126200000.0
2008-09-19 03:10:00,1.77,1.77025,1.7687,1.76995,723700000.0
2008-09-19 03:15:00,1.7699,1.7703,1.7694,1.7701,326400000.0
2008-09-19 03:20:00,1.77015,1.77195,1.7701,1.7716,458900000.0
2008-09-19 03:25:00,1.7716,1.7722,1.7714,1.77215,293600000.0
2008-09-19 03:30:00,1.77235,1.77305,1.7722,1.7724,556400000.0
2008-09-19 03:35:00,1.7724,1.7724,1.7673,1.7694,896500014.0
2008-09-19 03:40:00,1.7694,1.7694,1.76595,1.767,1008900000.0
2008-09-19 03:45:00,1.767,1.767,1.76435,1.7651,474300000.0
2008-09-19 03:50:00,1.7651,1.7653,1.7623,1.7624,1101300006.0
2008-09-19 03:55:00,1.76245,1.7641,1.76125,1.7639,406800000.0
2008-09-19 04:00:00,1.7638,1.764,1.76045,1.7608,426500000.0
2008-09-19 04:05:00,1.7609,1.7609,1.7562,1.7564,391900000.0
2008-09-19 04:10:00,1.7564,1.7597,1.7564,1.7595,602800000.0
2008-09-19 04:15:00,1.7594,1.76,1.7582,1.7594,386300000.0
2008-09-19 04:20:00,1.75945,1.7595,1.7584,1.7584,917000004.0
2008-09-19 04:25:00,1.7584,1.7584,1.75615,1.7563,483900000.0
2008-09-19 04:30:00,1.7563,1.7574,1.7554,1.7563,577400000.0
2008-09-19 04:35:00,1.7561,1.7568,1.75545,1.7563,332900000.0
2008-09-19 04:40:00,1.7562,1.758,1.75565,1.758,438000000.0
2008-09-19 04:45:00,1.758,1.7608,1.75795,1.7607,279300000.0
2008-09-19 04:50:00,1.7607,1.7635,1.76045,1.7635,785600001.0
2008-09-19 04:55:00,1.7631,1.76595,1.7621,1.7646,739399997.0
2008-09-19 05:00:00,1.7646,1.7646,1.76275,1.7629,445800000.0
2008-09-19 05:05:00,1.7629,1.76325,1.76095,1.7613,227400000.0
2008-09-19 05:10:00,1.7613,1.7615,1.76055,1.7611,181100000.0
2008-09-19 05:15:00,1.7611,1.762,1.7606,1.7607,1055800051.0
2008-09-19 05:20:00,1.7609,1.7611,1.75855,1.7588,376000000.0
2008-09-19 05:25:00,1.7588,1.7588,1.75465,1.7549,683400000.0
2008-09-19 05:30:00,1.7551,1.7564,1.75455,1.7561,252200000.0
2008-09-19 05:35:00,1.7561,1.7563,1.7545,1.7552,524300000.0
2008-09-19 05:40:00,1.7552,1.7552,1.7505,1.7507,374000000.0
2008-09-19 05:45:00,1.7505,1.7517,1.7503,1.751,208800000.0
2008-09-19 05:50:00,1.7512,1.7512,1.7456,1.7484,873300000.0
2008-09-19 05:55:00,1.7484,1.7487,1.74735,1.7487,180200000.0
2008-09-19 06:00:00,1.7486,1.7497,1.7486,1.7492,223400000.0
2008-09-19 06:05:00,1.7494,1.7504,1.74855,1.749,503099997.0
2008-09-19 06:10:00,1.749,1.7499,1.7486,1.7489,541800000.0
2008-09-19 06:15:00,1.749,1.75345,1.7489,1.75325,502700000.0
2008-09-19 06:20:00,1.7533,1.7556,1.75325,1.75465,543300000.0
2008-09-19 06:25:00,1.7546,1.75575,1.7545,1.7555,297200000.0
2008-09-19 06:30:00,1.75565,1.757,1.75305,1.7538,635500000.0
2008-09-19 06:35:00,1.7537,1.75565,1.75195,1.75565,331100000.0
2008-09-19 06:40:00,1.7555,1.75635,1.7512,1.7519,418700000.0
2008-09-19 06:45:00,1.7517,1.75395,1.7506,1.7537,277800000.0
2008-09-19 06:50:00,1.75365,1.7539,1.75345,1.7537,169800000.0
2008-09-19 06:55:00,1.7537,1.7537,1.7521,1.75235,320700000.0
2008-09-19 07:00:00,1.7523,1.75265,1.751,1.7514,474200000.0
2008-09-19 07:05:00,1.75125,1.7528,1.7506,1.7521,559800000.0
2008-09-19 07:10:00,1.7521,1.7521,1.7493,1.74985,329800000.0
2008-09-19 07:15:00,1.74995,1.75015,1.7467,1.7484,360800000.0
2008-09-19 07:20:00,1.74845,1.7502,1.74845,1.7496,202000000.0
2008-09-19 07:25:00,1.7496,1.7499,1.7492,1.7492,598600000.0
2008-09-19 07:30:00,1.7492,1.7492,1.74795,1.7484,174400000.0
2008-09-19 07:35:00,1.74855,1.75135,1.74855,1.7504,989100000.0
2008-09-19 07:40:00,1.7504,1.7504,1.7478,1.74835,1933000000.0
2008-09-19 07:45:00,1.74835,1.74875,1.74305,1.745,521800000.0
2008-09-19 07:50:00,1.7448,1.7471,1.74465,1.7469,226100000.0
2008-09-19 07:55:00,1.747,1.7502,1.7465,1.7497,574300000.0
2008-09-19 08:00:00,1.7496,1.7519,1.74805,1.7515,591000000.0
2008-09-19 08:05:00,1.7515,1.75205,1.74965,1.7515,533700000.0
2008-09-19 08:10:00,1.7515,1.7547,1.7513,1.7533,907000017.0
2008-09-19 08:15:00,1.7533,1.755,1.7518,1.7543,459000000.0
2008-09-19 08:20:00,1.7544,1.7552,1.75175,1.7539,1305299988.0
2008-09-19 08:25:00,1.7539,1.75475,1.753,1.7531,2414099977.0
2008-09-19 08:30:00,1.7531,1.75405,1.7515,1.7537,554700000.0
2008-09-19 08:35:00,1.75375,1.7554,1.75305,1.7554,576300000.0
2008-09-19 08:40:00,1.75525,1.7586,1.755,1.7567,774100000.0
2008-09-19 08:45:00,1.7567,1.7587,1.75665,1.75745,431200000.0
2008-09-19 08:50:00,1.7574,1.75835,1.7566,1.75695,893900000.0
2008-09-19 08:55:00,1.7569,1.75695,1.75275,1.7532,652000000.0
2008-09-19 09:00:00,1.75325,1.7541,1.7515,1.7541,1180600002.0
2008-09-19 09:05:00,1.7543,1.7567,1.75315,1.7533,954699996.0
2008-09-19 09:10:00,1.7533,1.7536,1.7494,1.7494,948800000.0
2008-09-19 09:15:00,1.7495,1.75185,1.74875,1.7511,939200000.0
2008-09-19 09:20:00,1.7511,1.7538,1.75095,1.7526,877600000.0
2008-09-19 09:25:00,1.7527,1.75395,1.7502,1.75175,888500000.0
2008-09-19 09:30:00,1.75155,1.75345,1.75085,1.7512,711099999.0
2008-09-19 09:35:00,1.7512,1.7528,1.74965,1.7522,1132000000.0
2008-09-19 09:40:00,1.7522,1.754,1.75135,1.75245,844100001.0
2008-09-19 09:45:00,1.75245,1.75335,1.7481,1.7491,704200000.0
2008-09-19 09:50:00,1.7491,1.75265,1.74785,1.7514,722100000.0
2008-09-19 09:55:00,1.7514,1.75145,1.7477,1.7488,762700000.0
2008-09-19 10:00:00,1.7489,1.7518,1.7476,1.75135,681600000.0
2008-09-19 10:05:00,1.75135,1.75185,1.7496,1.7514,606300000.0
2008-09-19 10:10:00,1.7513,1.75215,1.7492,1.7505,550400000.0
2008-09-19 10:15:00,1.7506,1.75085,1.7482,1.7486,737000000.0
2008-09-19 10:20:00,1.7486,1.74915,1.7468,1.7488,727700000.0
2008-09-19 10:25:00,1.7488,1.75005,1.747,1.748,848000000.0
2008-09-19 10:30:00,1.7478,1.7511,1.7478,1.748,748700000.0
2008-09-19 10:35:00,1.748,1.74995,1.74615,1.7487,865600000.0
2008-09-19 10:40:00,1.7487,1.7518,1.74835,1.7515,427000000.0
2008-09-19 10:45:00,1.7515,1.7533,1.7515,1.7518,506500000.0
2008-09-19 10:50:00,1.7518,1.7549,1.7513,1.7543,583000000.0
2008-09-19 10:55:00,1.7543,1.75585,1.7534,1.7552,831200000.0
2008-09-19 11:00:00,1.7552,1.76065,1.7538,1.7602,1024200000.0
2008-09-19 11:05:00,1.7602,1.7618,1.7584,1.7586,890200000.0
2008-09-19 11:10:00,1.7586,1.7588,1.75565,1.75695,743600000.0
2008-09-19 11:15:00,1.757,1.7571,1.755,1.7559,638200000.0
2008-09-19 11:20:00,1.75605,1.75625,1.75265,1.7547,1060100000.0
2008-09-19 11:25:00,1.7547,1.7608,1.7544,1.76065,847400000.0
2008-09-19 11:30:00,1.76055,1.763,1.75935,1.7598,828900000.0
2008-09-19 11:35:00,1.7598,1.76165,1.75855,1.7613,588000000.0
2008-09-19 11:40:00,1.7615,1.7637,1.7608,1.7616,812100000.0
2008-09-19 11:45:00,1.76185,1.7625,1.75855,1.7606,560700000.0
2008-09-19 11:50:00,1.7606,1.7609,1.75815,1.7605,1009700000.0
2008-09-19 11:55:00,1.76055,1.7612,1.7585,1.75955,440700000.0
2008-09-19 12:00:00,1.7597,1.7597,1.7576,1.7591,357000000.0
2008-09-19 12:05:00,1.7591,1.7595,1.75795,1.75905,470000000.0
2008-09-19 12:10:00,1.75905,1.7592,1.75675,1.7573,648000000.0
2008-09-19 12:15:00,1.7573,1.7587,1.757,1.7577,753100000.0
2008-09-19 12:20:00,1.75765,1.7594,1.7572,1.7594,361300000.0
2008-09-19 12:25:00,1.7592,1.75945,1.7562,1.75845,955000009.0
2008-09-19 12:30:00,1.75835,1.7593,1.7579,1.7582,525400000.0
2008-09-19 12:35:00,1.7581,1.7593,1.75725,1.75885,1025300000.0
2008-09-19 12:40:00,1.7589,1.75895,1.75415,1.75675,964400000.0
2008-09-19 12:45:00,1.75675,1.7606,1.7566,1.75925,576200000.0
2008-09-19 12:50:00,1.75925,1.76005,1.75795,1.7587,577800000.0
2008-09-19 12:55:00,1.7587,1.76035,1.75805,1.7598,748300000.0
2008-09-19 13:00:00,1.7598,1.76095,1.75835,1.7601,1001100000.0
2008-09-19 13:05:00,1.7601,1.76045,1.7555,1.7564,854500000.0
2008-09-19 13:10:00,1.75645,1.75795,1.7536,1.7547,851200000.0
2008-09-19 13:15:00,1.7547,1.75705,1.7544,1.75605,753400000.0
2008-09-19 13:20:00,1.7561,1.7569,1.75475,1.7556,953200002.0
2008-09-19 13:25:00,1.7556,1.7557,1.75445,1.7548,552800000.0
2008-09-19 13:30:00,1.7547,1.755,1.7508,1.7528,895900000.0
2008-09-19 13:35:00,1.75295,1.75365,1.7505,1.7516,642300000.0
2008-09-19 13:40:00,1.7517,1.7537,1.7515,1.7536,412900000.0
2008-09-19 13:45:00,1.7536,1.7537,1.75215,1.7527,664100001.0
2008-09-19 13:50:00,1.7527,1.7539,1.7524,1.7529,647300000.0
2008-09-19 13:55:00,1.75285,1.7534,1.7522,1.7525,555300000.0
2008-09-19 14:00:00,1.75185,1.75505,1.75175,1.75285,701500000.0
2008-09-19 14:05:00,1.7529,1.7537,1.75105,1.7518,2434900048.0
2008-09-19 14:10:00,1.75185,1.75315,1.7495,1.75045,643700000.0
2008-09-19 14:15:00,1.75,1.7512,1.7472,1.7504,927500000.0
2008-09-19 14:20:00,1.7504,1.75195,1.7503,1.7511,698900000.0
2008-09-19 14:25:00,1.751,1.7528,1.7509,1.7527,555500000.0
2008-09-19 14:30:00,1.7526,1.7535,1.7447,1.7461,1230400000.0
2008-09-19 14:35:00,1.74585,1.74885,1.7448,1.74605,1119500000.0
2008-09-19 14:40:00,1.746,1.7466,1.7445,1.7459,967600000.0
2008-09-19 14:45:00,1.746,1.7479,1.7454,1.7466,892900000.0
2008-09-19 14:50:00,1.7466,1.74775,1.7415,1.7455,1124100000.0
2008-09-19 14:55:00,1.7456,1.7481,1.7421,1.7441,1041500000.0
2008-09-19 15:00:00,1.74375,1.7501,1.74325,1.749,965100000.0
2008-09-19 15:05:00,1.7492,1.75,1.7453,1.7464,845000000.0
2008-09-19 15:10:00,1.7464,1.7477,1.745,1.7458,728000000.0
2008-09-19 15:15:00,1.7459,1.74645,1.7439,1.7439,709800000.0
2008-09-19 15:20:00,1.74405,1.74635,1.7414,1.74235,812400000.0
2008-09-19 15:25:00,1.74225,1.74495,1.7415,1.74305,1264700000.0
2008-09-19 15:30:00,1.7431,1.74655,1.73835,1.7389,1143600000.0
2008-09-19 15:35:00,1.7391,1.7445,1.73825,1.743,1012600000.0
2008-09-19 15:40:00,1.7421,1.7448,1.7408,1.7433,1149600002.0
2008-09-19 15:45:00,1.7432,1.74465,1.7428,1.7434,883700000.0
2008-09-19 15:50:00,1.7434,1.7441,1.74135,1.7425,897400000.0
2008-09-19 15:55:00,1.7425,1.74845,1.7425,1.7482,807200000.0
2008-09-19 16:00:00,1.7482,1.75165,1.7469,1.75025,944800000.0
2008-09-19 16:05:00,1.75045,1.75045,1.7478,1.7494,799700000.0
2008-09-19 16:10:00,1.7495,1.7503,1.7481,1.7489,808000000.0
2008-09-19 16:15:00,1.7489,1.74915,1.74525,1.74585,769900000.0
2008-09-19 16:20:00,1.7454,1.7475,1.74525,1.7454,656000000.0
2008-09-19 16:25:00,1.7454,1.7483,1.74465,1.747,715700000.0
2008-09-19 16:30:00,1.747,1.7511,1.74675,1.751,742400000.0
2008-09-19 16:35:00,1.75095,1.751,1.74525,1.7469,768700000.0
2008-09-19 16:40:00,1.7467,1.7467,1.7444,1.7463,798200000.0
2008-09-19 16:45:00,1.7462,1.7472,1.74405,1.7468,582500000.0
2008-09-19 16:50:00,1.7468,1.74905,1.74575,1.7476,1116600000.0
2008-09-19 16:55:00,1.7476,1.7513,1.7472,1.7476,874700000.0
2008-09-19 17:00:00,1.7474,1.7486,1.7441,1.7442,1625700012.0
2008-09-19 17:05:00,1.7441,1.746,1.7441,1.7452,627900000.0
2008-09-19 17:10:00,1.7452,1.7457,1.7408,1.74335,989200000.0
2008-09-19 17:15:00,1.7434,1.7437,1.7419,1.7424,593300000.0
2008-09-19 17:20:00,1.7424,1.74265,1.7401,1.7406,760600000.0
2008-09-19 17:25:00,1.7406,1.7412,1.7379,1.7385,747200000.0
2008-09-19 17:30:00,1.7384,1.7391,1.73675,1.7384,699500000.0
2008-09-19 17:35:00,1.7376,1.7392,1.73695,1.738,687100000.0
2008-09-19 17:40:00,1.738,1.7386,1.7327,1.7347,792300000.0
2008-09-19 17:45:00,1.7346,1.7357,1.7335,1.73505,742900000.0
2008-09-19 17:50:00,1.7353,1.7365,1.7342,1.7351,572000000.0
2008-09-19 17:55:00,1.7351,1.7364,1.7331,1.7356,686800000.0
2008-09-19 18:00:00,1.7356,1.7363,1.73265,1.7332,835900000.0
2008-09-19 18:05:00,1.7331,1.7377,1.73205,1.7348,677500000.0
2008-09-19 18:10:00,1.73485,1.7352,1.73365,1.7342,697400000.0
2008-09-19 18:15:00,1.7342,1.73505,1.7333,1.7346,483500000.0
2008-09-19 18:20:00,1.7346,1.7359,1.7335,1.7345,559400000.0
2008-09-19 18:25:00,1.7346,1.73515,1.7336,1.7337,544300000.0
2008-09-19 18:30:00,1.7337,1.735,1.7331,1.73335,929999999.0
2008-09-19 18:35:00,1.73335,1.73375,1.7318,1.7324,414800000.0
2008-09-19 18:40:00,1.7325,1.73405,1.7324,1.7332,1002099997.0
2008-09-19 18:45:00,1.7334,1.7356,1.7325,1.7348,1286399941.0
2008-09-19 18:50:00,1.73475,1.735,1.7324,1.7347,406800000.0
2008-09-19 18:55:00,1.7348,1.7383,1.7347,1.7375,309400000.0
2008-09-19 19:00:00,1.7375,1.73955,1.7369,1.73885,609800000.0
2008-09-19 19:05:00,1.73895,1.741,1.73895,1.7399,2258500014.0
2008-09-19 19:10:00,1.7399,1.7408,1.73735,1.7385,2065600000.0
2008-09-19 19:15:00,1.73855,1.73885,1.7355,1.7374,937800002.0
2008-09-19 19:20:00,1.7374,1.7378,1.73535,1.7368,623100000.0
2008-09-19 19:25:00,1.7368,1.7375,1.7363,1.73675,263100000.0
2008-09-19 19:30:00,1.7367,1.739,1.73655,1.73885,324500000.0
2008-09-19 19:35:00,1.7389,1.7397,1.7383,1.7395,296500000.0
2008-09-19 19:40:00,1.7395,1.7411,1.73905,1.7409,323600000.0
2008-09-19 19:45:00,1.7408,1.7412,1.73955,1.7398,238800000.0
2008-09-19 19:50:00,1.7398,1.7406,1.7385,1.7396,224500000.0
2008-09-19 19:55:00,1.7398,1.7399,1.7383,1.7391,1149400000.0
2008-09-19 20:00:00,1.7391,1.7397,1.73735,1.73955,476000000.0
2008-09-19 20:05:00,1.73955,1.7401,1.7394,1.7395,172000000.0
2008-09-19 20:10:00,1.7395,1.73985,1.73855,1.73905,337700005.0
2008-09-19 20:15:00,1.7392,1.7437,1.7388,1.7425,734500002.0
2008-09-19 20:20:00,1.7425,1.7436,1.7425,1.74265,848299986.0
2008-09-19 20:25:00,1.7428,1.74325,1.7397,1.7398,1328799992.0
2008-09-19 20:30:00,1.7398,1.7414,1.73875,1.74085,780700023.0
2008-09-19 20:35:00,1.7408,1.7409,1.7383,1.74005,874900023.0
2008-09-19 20:40:00,1.74005,1.74075,1.7388,1.7388,1093999998.0
2008-09-19 20:45:00,1.7388,1.7411,1.7375,1.73935,528600000.0
2008-09-19 20:50:00,1.7395,1.7402,1.7384,1.7389,244800000.0
2008-09-19 20:55:00,1.73855,1.74105,1.7384,1.7388,1153000000.0
2008-09-19 21:00:00,1.7388,1.74315,1.7388,1.74165,587799991.0
2008-09-19 21:05:00,1.7415,1.7433,1.74075,1.741,312700000.0
2008-09-19 21:10:00,1.741,1.7412,1.7375,1.7384,522299990.0
2008-09-19 21:15:00,1.73835,1.7387,1.7372,1.7381,396000000.0
2008-09-19 21:20:00,1.73805,1.74025,1.73775,1.7393,354200000.0
2008-09-19 21:25:00,1.7395,1.7395,1.7382,1.7388,287000000.0
2008-09-19 21:30:00,1.73885,1.7399,1.73805,1.7394,448000000.0
2008-09-19 21:35:00,1.7394,1.74025,1.73845,1.73865,571000000.0
2008-09-19 21:40:00,1.7385,1.7385,1.73605,1.7365,299600000.0
2008-09-19 21:45:00,1.73655,1.73665,1.7337,1.73555,202000000.0
2008-09-19 21:50:00,1.7355,1.7359,1.7339,1.7347,302000000.0
2008-09-19 21:55:00,1.7348,1.7351,1.73085,1.73235,661600000.0
2008-09-19 22:00:00,1.73265,1.7349,1.73215,1.7349,259600000.0
2008-09-19 22:05:00,1.7348,1.73635,1.7342,1.736,418700000.0
2008-09-19 22:10:00,1.7361,1.73625,1.73325,1.7339,191200000.0
2008-09-19 22:15:00,1.7329,1.73625,1.7329,1.7353,108600000.0
2008-09-19 22:20:00,1.73535,1.73675,1.73525,1.73665,146400000.0
2008-09-19 22:25:00,1.73675,1.73695,1.7349,1.7351,237800000.0
2008-09-19 22:30:00,1.7351,1.7351,1.73395,1.73405,283700000.0
2008-09-19 22:35:00,1.73405,1.7344,1.7324,1.73245,82000000.0
2008-09-19 22:40:00,1.73255,1.73315,1.7314,1.73195,278800000.0
2008-09-19 22:45:00,1.732,1.7356,1.732,1.73525,147300000.0
2008-09-19 22:50:00,1.7353,1.7353,1.7335,1.73425,109000000.0
2008-09-19 22:55:00,1.7344,1.73485,1.73345,1.7338,322000000.0
2008-09-21 23:00:00,1.731,1.7312,1.7307,1.7307,220800000.0
2008-09-21 23:05:00,1.7307,1.7307,1.7307,1.7307,55200000.0
2008-09-21 23:10:00,1.7307,1.7307,1.7281,1.7295,482600000.0
2008-09-21 23:15:00,1.7295,1.7295,1.72825,1.7285,67600000.0
2008-09-21 23:20:00,1.7285,1.7285,1.72745,1.7276,97800000.0
2008-09-21 23:25:00,1.7276,1.7276,1.7258,1.726,35400000.0
2008-09-21 23:30:00,1.7256,1.7263,1.725,1.7253,180700000.0
2008-09-21 23:35:00,1.7254,1.7274,1.7253,1.7267,655700002.0
2008-09-21 23:40:00,1.7268,1.72795,1.7268,1.7279,2104800030.0
2008-09-21 23:45:00,1.728,1.7295,1.728,1.7294,737400008.0
2008-09-21 23:50:00,1.7295,1.7295,1.7295,1.7295,1000000.0
2008-09-21 23:55:00,1.7295,1.7311,1.7295,1.731,437500002.0
2008-09-22 00:00:00,1.731,1.7315,1.7309,1.7311,1068000000.0
2008-09-22 00:05:00,1.7311,1.7316,1.7311,1.7314,416000000.0
2008-09-22 00:10:00,1.7314,1.7325,1.7314,1.7323,487600016.0
2008-09-22 00:15:00,1.7323,1.73495,1.7322,1.7322,919500012.0
2008-09-22 00:20:00,1.7323,1.736,1.7323,1.736,1253300011.0
2008-09-22 00:25:00,1.7361,1.7384,1.73605,1.7375,878200005.0
2008-09-22 00:30:00,1.7375,1.7384,1.737,1.7383,790100000.0
2008-09-22 00:35:00,1.7383,1.7383,1.7369,1.7373,782199998.0
2008-09-22 00:40:00,1.7375,1.7396,1.7374,1.7395,133600000.0
2008-09-22 00:45:00,1.7395,1.74035,1.7394,1.74035,121800000.0
2008-09-22 00:50:00,1.74045,1.74225,1.73965,1.74095,199000000.0
2008-09-22 00:55:00,1.7412,1.7422,1.7404,1.7415,920600000.0
2008-09-22 01:00:00,1.7422,1.74415,1.7414,1.7436,1230300001.0
2008-09-22 01:05:00,1.7436,1.7436,1.74195,1.7425,678199992.0
2008-09-22 01:10:00,1.7426,1.7445,1.7426,1.7431,207800000.0
2008-09-22 01:15:00,1.7429,1.7453,1.7427,1.7452,1196499993.0
2008-09-22 01:20:00,1.7452,1.74565,1.744,1.7445,1169400004.0
2008-09-22 01:25:00,1.7446,1.7446,1.7432,1.7437,793700000.0
2008-09-22 01:30:00,1.7438,1.7447,1.7438,1.7444,144600000.0
2008-09-22 01:35:00,1.7444,1.7463,1.7438,1.7457,1304200000.0
2008-09-22 01:40:00,1.7456,1.7457,1.7455,1.7455,55800000.0
2008-09-22 01:45:00,1.7455,1.7459,1.74425,1.7444,361600000.0
2008-09-22 01:50:00,1.7445,1.74485,1.7428,1.7444,367000000.0
2008-09-22 01:55:00,1.7445,1.7445,1.7431,1.7431,279999997.0
2008-09-22 02:00:00,1.7434,1.7454,1.7434,1.7449,601100009.0
2008-09-22 02:05:00,1.7448,1.745,1.7425,1.7425,365900000.0
2008-09-22 02:10:00,1.7426,1.7426,1.742,1.742,274200000.0
2008-09-22 02:15:00,1.742,1.742,1.7389,1.7403,227800000.0
2008-09-22 02:20:00,1.7402,1.7402,1.7387,1.7387,154000000.0
2008-09-22 02:25:00,1.7387,1.7395,1.73765,1.7382,229800000.0
2008-09-22 02:30:00,1.73825,1.7402,1.7379,1.7402,125200000.0
2008-09-22 02:35:00,1.7402,1.741,1.7401,1.7407,137200000.0
2008-09-22 02:40:00,1.7407,1.7407,1.73895,1.7395,266600000.0
2008-09-22 02:45:00,1.7395,1.7395,1.7393,1.7393,280800000.0
2008-09-22 02:50:00,1.7393,1.7397,1.73855,1.7393,316200000.0
2008-09-22 02:55:00,1.7395,1.74165,1.7389,1.741,1120400024.0
2008-09-22 03:00:00,1.741,1.74205,1.7407,1.74205,206400000.0
2008-09-22 03:05:00,1.7421,1.7421,1.7401,1.7406,659600000.0
2008-09-22 03:10:00,1.7406,1.7439,1.7405,1.7436,592500000.0
2008-09-22 03:15:00,1.74375,1.7444,1.74215,1.74405,347600000.0
2008-09-22 03:20:00,1.744,1.7446,1.7436,1.7436,547900000.0
2008-09-22 03:25:00,1.7436,1.74605,1.7435,1.7459,566800000.0
2008-09-22 03:30:00,1.746,1.746,1.7434,1.7437,189400000.0
2008-09-22 03:35:00,1.7433,1.7455,1.7433,1.7448,791300000.0
2008-09-22 03:40:00,1.7448,1.7448,1.7435,1.7441,557100000.0
2008-09-22 03:45:00,1.744,1.7441,1.7426,1.7426,336400007.0
2008-09-22 03:50:00,1.7426,1.7445,1.74175,1.7444,256300000.0
2008-09-22 03:55:00,1.74445,1.74495,1.7442,1.7447,145100000.0
2008-09-22 04:00:00,1.7446,1.7449,1.743,1.7436,244700000.0
2008-09-22 04:05:00,1.7436,1.74465,1.7432,1.7441,1540599935.0
2008-09-22 04:10:00,1.74415,1.74585,1.7429,1.745,314800004.0
2008-09-22 04:15:00,1.745,1.7456,1.7447,1.7454,180200000.0
2008-09-22 04:20:00,1.7454,1.7467,1.7453,1.7459,171000000.0
2008-09-22 04:25:00,1.7461,1.7473,1.74565,1.7458,307200000.0
2008-09-22 04:30:00,1.7458,1.746,1.74475,1.7449,136000000.0
2008-09-22 04:35:00,1.7449,1.74495,1.7447,1.7448,180800000.0
2008-09-22 04:40:00,1.7448,1.7455,1.7448,1.7454,73400000.0
2008-09-22 04:45:00,1.7453,1.746,1.7452,1.7458,174000000.0
2008-09-22 04:50:00,1.74585,1.7463,1.74445,1.7457,217900000.0
2008-09-22 04:55:00,1.7457,1.7457,1.7454,1.7455,347400000.0
2008-09-22 05:00:00,1.7455,1.7466,1.7455,1.7462,182600000.0
2008-09-22 05:05:00,1.74615,1.74635,1.7444,1.7453,366800000.0
2008-09-22 05:10:00,1.7447,1.7465,1.7443,1.7461,387400000.0
2008-09-22 05:15:00,1.7461,1.7468,1.74555,1.7459,226800000.0
2008-09-22 05:20:00,1.7459,1.74625,1.7458,1.746,174600000.0
2008-09-22 05:25:00,1.746,1.7466,1.7456,1.7464,210000000.0
2008-09-22 05:30:00,1.74655,1.7479,1.7463,1.7474,243400000.0
2008-09-22 05:35:00,1.74745,1.74775,1.7466,1.74705,298300000.0
2008-09-22 05:40:00,1.74695,1.7474,1.74665,1.7469,203800000.0
2008-09-22 05:45:00,1.7469,1.7473,1.746,1.7461,220500000.0
2008-09-22 05:50:00,1.7461,1.7468,1.74595,1.7464,120400000.0
2008-09-22 05:55:00,1.7464,1.7464,1.7454,1.7464,295000000.0
2008-09-22 06:00:00,1.7465,1.7474,1.7457,1.7467,378800000.0
2008-09-22 06:05:00,1.7467,1.7473,1.7466,1.7466,276000000.0
2008-09-22 06:10:00,1.7468,1.7468,1.7465,1.7465,428400000.0
2008-09-22 06:15:00,1.7466,1.7468,1.7458,1.7465,174800000.0
2008-09-22 06:20:00,1.7463,1.74695,1.74575,1.7462,477400000.0
2008-09-22 06:25:00,1.7462,1.7466,1.7456,1.7456,140600000.0
2008-09-22 06:30:00,1.7456,1.7456,1.74475,1.7449,90600000.0
2008-09-22 06:35:00,1.7449,1.7449,1.74265,1.7444,142300000.0
2008-09-22 06:40:00,1.7445,1.74475,1.7443,1.7443,60600000.0
2008-09-22 06:45:00,1.7443,1.7446,1.7426,1.7444,278400000.0
2008-09-22 06:50:00,1.7443,1.7457,1.7443,1.7451,114300000.0
2008-09-22 06:55:00,1.7451,1.74585,1.7437,1.74585,569500000.0
2008-09-22 07:00:00,1.7458,1.74615,1.74395,1.7455,474500000.0
2008-09-22 07:05:00,1.7455,1.74565,1.74355,1.7446,431900000.0
2008-09-22 07:10:00,1.7444,1.7452,1.74325,1.7434,371200000.0
2008-09-22 07:15:00,1.7434,1.7437,1.7428,1.7435,273200000.0
2008-09-22 07:20:00,1.7435,1.7449,1.74315,1.7445,243300000.0
2008-09-22 07:25:00,1.7447,1.7452,1.74335,1.74335,382799999.0
2008-09-22 07:30:00,1.74335,1.7442,1.74175,1.7425,499499998.0
2008-09-22 07:35:00,1.7425,1.7434,1.7425,1.7431,624199996.0
2008-09-22 07:40:00,1.7431,1.7435,1.74175,1.74255,281100000.0
2008-09-22 07:45:00,1.7426,1.7438,1.7424,1.7431,529200000.0
2008-09-22 07:50:00,1.743,1.7438,1.7429,1.7436,321400000.0
2008-09-22 07:55:00,1.7435,1.74495,1.7434,1.7441,271600000.0
2008-09-22 08:00:00,1.7441,1.746,1.7441,1.7449,883300000.0
2008-09-22 08:05:00,1.7448,1.74645,1.74335,1.74365,3537900014.0
2008-09-22 08:10:00,1.7438,1.7455,1.7438,1.74525,721400000.0
2008-09-22 08:15:00,1.7453,1.74585,1.7434,1.7435,775200000.0
2008-09-22 08:20:00,1.7435,1.74455,1.7434,1.7445,1469100000.0
2008-09-22 08:25:00,1.7447,1.7465,1.7447,1.7465,508800000.0
2008-09-22 08:30:00,1.74605,1.747,1.7458,1.7464,573100000.0
2008-09-22 08:35:00,1.7464,1.7464,1.74415,1.7448,712200000.0
2008-09-22 08:40:00,1.7449,1.74665,1.7449,1.7465,832600000.0
2008-09-22 08:45:00,1.74645,1.7468,1.7446,1.7458,1066500000.0
2008-09-22 08:50:00,1.7459,1.74595,1.74425,1.7451,934400000.0
2008-09-22 08:55:00,1.7452,1.74595,1.74435,1.7451,864000000.0
2008-09-22 09:00:00,1.74505,1.7453,1.74205,1.7433,1630900001.0
2008-09-22 09:05:00,1.7433,1.7448,1.74235,1.7448,567000000.0
2008-09-22 09:10:00,1.7448,1.7459,1.7446,1.7451,795500000.0
2008-09-22 09:15:00,1.7451,1.7457,1.7451,1.7454,439700000.0
2008-09-22 09:20:00,1.7454,1.7464,1.74515,1.7463,485600000.0
2008-09-22 09:25:00,1.7463,1.74745,1.74535,1.7465,1207200000.0
2008-09-22 09:30:00,1.7464,1.749,1.7464,1.74875,1114100000.0
2008-09-22 09:35:00,1.7488,1.74915,1.74715,1.748,921400000.0
2008-09-22 09:40:00,1.748,1.7482,1.7476,1.7478,1142900000.0
2008-09-22 09:45:00,1.7478,1.7498,1.7478,1.7493,1028300000.0
2008-09-22 09:50:00,1.7493,1.7493,1.74755,1.74855,1263300001.0
2008-09-22 09:55:00,1.7486,1.7488,1.7477,1.7484,1628000000.0
2008-09-22 10:00:00,1.7484,1.7493,1.7475,1.7492,892000000.0
2008-09-22 10:05:00,1.7492,1.7505,1.74815,1.7487,1481099994.0
2008-09-22 10:10:00,1.7487,1.74905,1.7477,1.7485,2502900007.0
2008-09-22 10:15:00,1.7485,1.74855,1.7455,1.7455,2035100000.0
2008-09-22 10:20:00,1.7455,1.7475,1.7455,1.7474,964900000.0
2008-09-22 10:25:00,1.7476,1.7476,1.7448,1.745,2180900006.0
2008-09-22 10:30:00,1.745,1.74545,1.74415,1.7446,947300000.0
2008-09-22 10:35:00,1.7446,1.74465,1.7421,1.74275,1641199982.0
2008-09-22 10:40:00,1.7427,1.7436,1.74185,1.7436,992600000.0
2008-09-22 10:45:00,1.7436,1.74365,1.7405,1.741,1297100000.0
2008-09-22 10:50:00,1.741,1.74145,1.7404,1.7409,2108900000.0
2008-09-22 10:55:00,1.74095,1.74225,1.7409,1.7414,547600000.0
2008-09-22 11:00:00,1.7414,1.7432,1.7414,1.74215,622100000.0
2008-09-22 11:05:00,1.7421,1.74435,1.742,1.7429,1024500000.0
2008-09-22 11:10:00,1.7429,1.7435,1.74135,1.74135,888000000.0
2008-09-22 11:15:00,1.74135,1.74285,1.74135,1.7423,586100000.0
2008-09-22 11:20:00,1.7423,1.74365,1.7423,1.7431,673400000.0
2008-09-22 11:25:00,1.7431,1.7441,1.7431,1.7431,1154000000.0
2008-09-22 11:30:00,1.7431,1.7431,1.74045,1.7413,1291500000.0
2008-09-22 11:35:00,1.7413,1.7413,1.7398,1.74,674600000.0
2008-09-22 11:40:00,1.74,1.74375,1.74,1.7431,1074100000.0
2008-09-22 11:45:00,1.7431,1.74645,1.7429,1.746,961900000.0
2008-09-22 11:50:00,1.746,1.746,1.74395,1.745,641600000.0
2008-09-22 11:55:00,1.745,1.7465,1.7448,1.7461,1218000000.0
2008-09-22 12:00:00,1.7461,1.7461,1.7445,1.74485,1054100001.0
2008-09-22 12:05:00,1.7448,1.7454,1.7439,1.7439,749400015.0
2008-09-22 12:10:00,1.7439,1.7452,1.74325,1.7435,1732300000.0
2008-09-22 12:15:00,1.7435,1.74515,1.7435,1.74495,652700000.0
2008-09-22 12:20:00,1.745,1.74575,1.74405,1.7451,746700000.0
2008-09-22 12:25:00,1.74525,1.7458,1.7435,1.7438,1979200000.0
2008-09-22 12:30:00,1.7438,1.7448,1.74335,1.74395,595700000.0
2008-09-22 12:35:00,1.744,1.74625,1.7439,1.7459,651500000.0
2008-09-22 12:40:00,1.7459,1.7477,1.74585,1.7463,799600000.0
2008-09-22 12:45:00,1.7463,1.747,1.74565,1.7458,671900000.0
2008-09-22 12:50:00,1.7458,1.7458,1.7443,1.7444,883000000.0
2008-09-22 12:55:00,1.7444,1.7462,1.7444,1.7459,889300000.0
2008-09-22 13:00:00,1.7459,1.7464,1.7449,1.7464,1451700000.0
2008-09-22 13:05:00,1.7462,1.7472,1.74555,1.7457,1069000000.0
2008-09-22 13:10:00,1.7456,1.74665,1.74555,1.7461,1533800000.0
2008-09-22 13:15:00,1.746,1.7462,1.74445,1.7448,1218200000.0
2008-09-22 13:20:00,1.7448,1.7448,1.74355,1.7441,728000000.0
2008-09-22 13:25:00,1.7441,1.74435,1.7431,1.7437,725400000.0
2008-09-22 13:30:00,1.74375,1.7438,1.74115,1.7414,1041800000.0
2008-09-22 13:35:00,1.7415,1.7428,1.74135,1.7423,993200000.0
2008-09-22 13:40:00,1.7423,1.7429,1.7423,1.7423,1292800000.0
2008-09-22 13:45:00,1.7422,1.7425,1.741,1.7411,900800000.0
2008-09-22 13:50:00,1.7411,1.7421,1.7407,1.7417,439500000.0
2008-09-22 13:55:00,1.7419,1.7434,1.7417,1.743,1135600033.0
2008-09-22 14:00:00,1.7432,1.7434,1.74205,1.74335,534600000.0
2008-09-22 14:05:00,1.7433,1.7453,1.74315,1.7443,531300000.0
2008-09-22 14:10:00,1.7443,1.7446,1.7434,1.7434,527100000.0
2008-09-22 14:15:00,1.7434,1.7461,1.743,1.7458,858300000.0
2008-09-22 14:20:00,1.746,1.7462,1.74375,1.7443,397500000.0
2008-09-22 14:25:00,1.7444,1.7456,1.74365,1.745,496100000.0
2008-09-22 14:30:00,1.7451,1.7464,1.7449,1.74585,733100000.0
2008-09-22 14:35:00,1.74575,1.7482,1.74525,1.7471,851300000.0
2008-09-22 14:40:00,1.747,1.7473,1.7422,1.7432,1052200000.0
2008-09-22 14:45:00,1.7432,1.7434,1.74125,1.7417,835500000.0
2008-09-22 14:50:00,1.7418,1.7424,1.7406,1.7417,593700000.0
2008-09-22 14:55:00,1.7417,1.7435,1.741,1.74295,768300000.0
2008-09-22 15:00:00,1.74295,1.7437,1.74195,1.7427,578000000.0
2008-09-22 15:05:00,1.7427,1.743,1.74165,1.7421,988100001.0
2008-09-22 15:10:00,1.7421,1.743,1.74135,1.742,644100000.0
2008-09-22 15:15:00,1.74205,1.7427,1.7412,1.7414,963300000.0
2008-09-22 15:20:00,1.7415,1.7439,1.7411,1.7431,611300000.0
2008-09-22 15:25:00,1.7432,1.7445,1.7404,1.7421,740000000.0
2008-09-22 15:30:00,1.74215,1.7424,1.7392,1.7421,725900000.0
2008-09-22 15:35:00,1.7421,1.7433,1.74065,1.7427,994199995.0
2008-09-22 15:40:00,1.7427,1.74475,1.74215,1.7437,795300000.0
2008-09-22 15:45:00,1.7437,1.7451,1.7419,1.7419,921000000.0
2008-09-22 15:50:00,1.7419,1.7421,1.7401,1.7411,568100000.0
2008-09-22 15:55:00,1.7411,1.7453,1.7411,1.7453,531900000.0
2008-09-22 16:00:00,1.7453,1.74675,1.7439,1.7459,1053100000.0
2008-09-22 16:05:00,1.7457,1.7457,1.743,1.7437,639000000.0
2008-09-22 16:10:00,1.7436,1.7436,1.738,1.7404,932100000.0
2008-09-22 16:15:00,1.74005,1.74085,1.7382,1.7396,948100000.0
2008-09-22 16:20:00,1.7395,1.74,1.73585,1.73815,742600000.0
2008-09-22 16:25:00,1.7382,1.7391,1.73745,1.7383,628600000.0
2008-09-22 16:30:00,1.7384,1.7386,1.7364,1.7376,923700000.0
2008-09-22 16:35:00,1.7373,1.7382,1.7371,1.738,914200000.0
2008-09-22 16:40:00,1.738,1.7384,1.7347,1.735,598000000.0
2008-09-22 16:45:00,1.7349,1.7365,1.7347,1.7364,690700000.0
2008-09-22 16:50:00,1.7364,1.7368,1.7337,1.7342,749100000.0
2008-09-22 16:55:00,1.7343,1.7346,1.7316,1.7323,884100000.0
2008-09-22 17:00:00,1.7324,1.7356,1.7317,1.7354,649900000.0
2008-09-22 17:05:00,1.7353,1.7364,1.7341,1.7361,784900000.0
2008-09-22 17:10:00,1.73615,1.7382,1.73565,1.7382,662900000.0
2008-09-22 17:15:00,1.7384,1.7406,1.7382,1.73905,592400000.0
2008-09-22 17:20:00,1.73905,1.74,1.73825,1.7385,580200000.0
2008-09-22 17:25:00,1.7385,1.7388,1.7374,1.7383,476100000.0
2008-09-22 17:30:00,1.7384,1.7417,1.7381,1.7417,484000000.0
2008-09-22 17:35:00,1.7418,1.743,1.7408,1.7415,671100000.0
2008-09-22 17:40:00,1.7414,1.7422,1.74055,1.7412,464100000.0
2008-09-22 17:45:00,1.7411,1.7417,1.7399,1.74,571700000.0
2008-09-22 17:50:00,1.74,1.74,1.739,1.7392,679000000.0
2008-09-22 17:55:00,1.7392,1.741,1.7391,1.7409,590200000.0
2008-09-22 18:00:00,1.7409,1.7426,1.7406,1.7422,695500000.0
2008-09-22 18:05:00,1.7424,1.7431,1.74145,1.743,473300000.0
2008-09-22 18:10:00,1.7429,1.7432,1.74195,1.7426,358400000.0
2008-09-22 18:15:00,1.7426,1.7429,1.7422,1.7427,174200000.0
2008-09-22 18:20:00,1.7427,1.7442,1.7424,1.7442,496200000.0
2008-09-22 18:25:00,1.7443,1.7444,1.7424,1.7431,406900000.0
2008-09-22 18:30:00,1.743,1.7441,1.7428,1.7437,337600000.0
2008-09-22 18:35:00,1.7437,1.7447,1.74315,1.7434,273000000.0
2008-09-22 18:40:00,1.7434,1.7457,1.7427,1.7454,876600000.0
2008-09-22 18:45:00,1.7453,1.7471,1.7453,1.7468,721300000.0
2008-09-22 18:50:00,1.7469,1.74825,1.7445,1.7451,783300000.0
2008-09-22 18:55:00,1.7452,1.7476,1.7445,1.7467,435300000.0
2008-09-22 19:00:00,1.7468,1.7468,1.74395,1.74435,936200000.0
2008-09-22 19:05:00,1.7443,1.7464,1.7439,1.7463,532200000.0
2008-09-22 19:10:00,1.7462,1.74835,1.7457,1.7481,771400000.0
2008-09-22 19:15:00,1.74775,1.7494,1.74465,1.74465,1047000000.0
2008-09-22 19:20:00,1.74465,1.745,1.7425,1.7436,993800000.0
2008-09-22 19:25:00,1.7438,1.7441,1.7412,1.7416,897700000.0
2008-09-22 19:30:00,1.7416,1.7431,1.7405,1.7414,811900000.0
2008-09-22 19:35:00,1.7414,1.7417,1.7392,1.7396,639600000.0
2008-09-22 19:40:00,1.7397,1.74105,1.7393,1.7406,713800000.0
2008-09-22 19:45:00,1.7405,1.7408,1.7401,1.7408,381200000.0
2008-09-22 19:50:00,1.7407,1.741,1.7395,1.7396,544700000.0
2008-09-22 19:55:00,1.7397,1.7398,1.7365,1.7365,841600000.0
2008-09-22 20:00:00,1.7365,1.7393,1.73645,1.7388,338000000.0
2008-09-22 20:05:00,1.7388,1.7392,1.7385,1.7387,389700000.0
2008-09-22 20:10:00,1.73875,1.7409,1.7387,1.7395,506200000.0
2008-09-22 20:15:00,1.7396,1.7408,1.73955,1.7402,534400000.0
2008-09-22 20:20:00,1.7402,1.7416,1.73985,1.7405,593800000.0
2008-09-22 20:25:00,1.7405,1.7406,1.73875,1.7392,526200000.0
2008-09-22 20:30:00,1.7392,1.7398,1.7376,1.7379,268800000.0
2008-09-22 20:35:00,1.738,1.7383,1.7372,1.7379,287200000.0
2008-09-22 20:40:00,1.7378,1.7382,1.737,1.7379,336600000.0
2008-09-22 20:45:00,1.7378,1.74,1.7378,1.739,305800000.0
2008-09-22 20:50:00,1.739,1.7394,1.7381,1.7382,325000000.0
2008-09-22 20:55:00,1.7382,1.7382,1.7371,1.738,141400000.0
2008-09-22 21:00:00,1.7382,1.7388,1.7381,1.7385,166200000.0
2008-09-22 21:05:00,1.7386,1.7395,1.7384,1.73915,173200000.0
2008-09-22 21:10:00,1.73905,1.7396,1.7386,1.739,222200000.0
2008-09-22 21:15:00,1.739,1.7405,1.7389,1.7403,207600000.0
2008-09-22 21:20:00,1.7404,1.7414,1.7392,1.7403,327800000.0
2008-09-22 21:25:00,1.74025,1.7433,1.7397,1.7432,535400000.0
2008-09-22 21:30:00,1.7433,1.7457,1.743,1.7454,562000000.0
2008-09-22 21:35:00,1.7454,1.7454,1.7437,1.744,582500000.0
2008-09-22 21:40:00,1.7438,1.7444,1.74215,1.7423,440800000.0
2008-09-22 21:45:00,1.7423,1.74365,1.74175,1.7431,380200000.0
2008-09-22 21:50:00,1.7433,1.7462,1.743,1.746,402600000.0
2008-09-22 21:55:00,1.7462,1.7488,1.746,1.7485,249600000.0
2008-09-22 22:00:00,1.7486,1.7488,1.74665,1.7467,512200000.0
2008-09-22 22:05:00,1.7467,1.7475,1.74605,1.7462,920000000.0
2008-09-22 22:10:00,1.7462,1.7471,1.7451,1.747,517800000.0
2008-09-22 22:15:00,1.747,1.7487,1.7468,1.74835,293000000.0
2008-09-22 22:20:00,1.7483,1.7493,1.7468,1.7472,264200000.0
2008-09-22 22:25:00,1.7472,1.7511,1.747,1.7511,264400000.0
2008-09-22 22:30:00,1.7513,1.7525,1.75005,1.7502,292200000.0
2008-09-22 22:35:00,1.7502,1.7502,1.74945,1.7497,268800000.0
2008-09-22 22:40:00,1.7497,1.7502,1.7495,1.7496,132600000.0
2008-09-22 22:45:00,1.7496,1.7501,1.74875,1.7496,150700000.0
2008-09-22 22:50:00,1.7496,1.7525,1.7495,1.7508,486500000.0
2008-09-22 22:55:00,1.75025,1.7524,1.7497,1.74985,291400000.0
2008-09-22 23:00:00,1.75005,1.7515,1.7496,1.7514,374699999.0
2008-09-22 23:05:00,1.7513,1.7528,1.75115,1.7526,133100000.0
2008-09-22 23:10:00,1.7524,1.7539,1.7524,1.7531,262100000.0
2008-09-22 23:15:00,1.7531,1.7531,1.75205,1.7526,318100000.0
2008-09-22 23:20:00,1.7527,1.7529,1.7505,1.7515,320600000.0
2008-09-22 23:25:00,1.7517,1.7532,1.7517,1.7529,48400000.0
2008-09-22 23:30:00,1.7529,1.7538,1.7523,1.7532,129800000.0
2008-09-22 23:35:00,1.753,1.7544,1.7528,1.7543,167700000.0
2008-09-22 23:40:00,1.7542,1.7542,1.7535,1.7536,86800000.0
2008-09-22 23:45:00,1.7535,1.7545,1.7531,1.7539,75700000.0
2008-09-22 23:50:00,1.7537,1.7543,1.75365,1.7543,57600000.0
2008-09-22 23:55:00,1.75375,1.7541,1.75375,1.7539,195000000.0
2008-09-23 00:00:00,1.7539,1.7539,1.7528,1.753,165000000.0
2008-09-23 00:05:00,1.753,1.753,1.75215,1.75215,37500000.0
2008-09-23 00:10:00,1.7523,1.753,1.7505,1.75055,232900000.0
2008-09-23 00:15:00,1.7508,1.7509,1.7504,1.7506,113200000.0
2008-09-23 00:20:00,1.7506,1.7506,1.74895,1.7502,269800000.0
2008-09-23 00:25:00,1.7501,1.7519,1.7501,1.751,143300000.0
2008-09-23 00:30:00,1.751,1.751,1.7496,1.7498,335500000.0
2008-09-23 00:35:00,1.7498,1.7509,1.7498,1.7508,198900000.0
2008-09-23 00:40:00,1.7508,1.7515,1.7508,1.7509,75300000.0
2008-09-23 00:45:00,1.7506,1.7508,1.7506,1.7507,51000000.0
2008-09-23 00:50:00,1.7509,1.7509,1.74935,1.7502,259200000.0
2008-09-23 00:55:00,1.7504,1.7512,1.7499,1.7502,135300000.0
2008-09-23 01:00:00,1.7502,1.7502,1.74855,1.75,48700000.0
2008-09-23 01:05:00,1.75005,1.7508,1.75005,1.7503,34200000.0
2008-09-23 01:10:00,1.7502,1.751,1.74945,1.7508,107800000.0
2008-09-23 01:15:00,1.7509,1.7513,1.75045,1.7508,182900000.0
2008-09-23 01:20:00,1.7506,1.75115,1.75005,1.751,141900000.0
2008-09-23 01:25:00,1.751,1.7521,1.7508,1.7513,140800000.0
2008-09-23 01:30:00,1.7514,1.7516,1.75025,1.75085,99100000.0
2008-09-23 01:35:00,1.751,1.7517,1.7509,1.7517,25600000.0
2008-09-23 01:40:00,1.7517,1.7525,1.7513,1.7517,111700000.0
2008-09-23 01:45:00,1.7518,1.7536,1.7514,1.7533,188800000.0
2008-09-23 01:50:00,1.7532,1.7533,1.75175,1.7528,248300000.0
2008-09-23 01:55:00,1.7528,1.7532,1.7519,1.7519,98900000.0
2008-09-23 02:00:00,1.7517,1.7526,1.7516,1.75245,125500000.0
2008-09-23 02:05:00,1.7524,1.7526,1.7523,1.7524,77800000.0
2008-09-23 02:10:00,1.7525,1.7534,1.7524,1.753,199300000.0
2008-09-23 02:15:00,1.753,1.753,1.7518,1.7519,256700000.0
2008-09-23 02:20:00,1.7519,1.7521,1.7519,1.7519,79500000.0
2008-09-23 02:25:00,1.7519,1.7524,1.7519,1.7519,268700000.0
2008-09-23 02:30:00,1.7519,1.752,1.75135,1.7514,165300000.0
2008-09-23 02:35:00,1.75145,1.7518,1.75055,1.75115,190700000.0
2008-09-23 02:40:00,1.7512,1.75185,1.7502,1.7508,250100000.0
2008-09-23 02:45:00,1.7507,1.7514,1.7501,1.75025,128300000.0
2008-09-23 02:50:00,1.7505,1.7511,1.7502,1.7502,183300000.0
2008-09-23 02:55:00,1.7502,1.7506,1.74935,1.75,188100000.0
2008-09-23 03:00:00,1.75,1.7505,1.74965,1.7499,193000000.0
2008-09-23 03:05:00,1.7499,1.7521,1.7496,1.7516,357900000.0
2008-09-23 03:10:00,1.7515,1.7523,1.751,1.7516,165300000.0
2008-09-23 03:15:00,1.7516,1.75275,1.75095,1.7526,199900000.0
2008-09-23 03:20:00,1.75255,1.75405,1.7516,1.75365,213200000.0
2008-09-23 03:25:00,1.7536,1.755,1.7534,1.75465,317400000.0
2008-09-23 03:30:00,1.7545,1.755,1.7541,1.7548,325800000.0
2008-09-23 03:35:00,1.75485,1.755,1.75405,1.75435,305700000.0
2008-09-23 03:40:00,1.75425,1.75625,1.7542,1.7558,168400000.0
2008-09-23 03:45:00,1.7558,1.75645,1.75575,1.7561,286800000.0
2008-09-23 03:50:00,1.7561,1.75735,1.75545,1.7573,631600000.0
2008-09-23 03:55:00,1.75735,1.75775,1.7566,1.7569,374700000.0
2008-09-23 04:00:00,1.75695,1.758,1.75665,1.7571,259300000.0
2008-09-23 04:05:00,1.7571,1.75785,1.757,1.7573,418600000.0
2008-09-23 04:10:00,1.7573,1.7573,1.75565,1.75645,250600000.0
2008-09-23 04:15:00,1.7565,1.75685,1.7557,1.7559,190700000.0
2008-09-23 04:20:00,1.7559,1.75665,1.7549,1.75615,307800000.0
2008-09-23 04:25:00,1.7561,1.75615,1.7552,1.75575,169600000.0
2008-09-23 04:30:00,1.75585,1.75635,1.7554,1.756,144800000.0
2008-09-23 04:35:00,1.756,1.75645,1.7559,1.756,249600000.0
2008-09-23 04:40:00,1.756,1.7573,1.756,1.7573,93000000.0
2008-09-23 04:45:00,1.75735,1.7585,1.7573,1.7581,139700000.0
2008-09-23 04:50:00,1.7581,1.7581,1.7578,1.7579,314000000.0
2008-09-23 04:55:00,1.7579,1.7579,1.7569,1.7573,229900000.0
2008-09-23 05:00:00,1.7573,1.7579,1.757,1.7577,107900000.0
2008-09-23 05:05:00,1.75775,1.76015,1.7576,1.75935,297600000.0
2008-09-23 05:10:00,1.75935,1.7597,1.75855,1.75935,178400000.0
2008-09-23 05:15:00,1.7593,1.76365,1.7591,1.76365,381900000.0
2008-09-23 05:20:00,1.7637,1.76645,1.7618,1.7633,552600000.0
2008-09-23 05:25:00,1.76335,1.7657,1.76265,1.7655,342000000.0
2008-09-23 05:30:00,1.7655,1.7656,1.76345,1.7636,457300000.0
2008-09-23 05:35:00,1.7636,1.7636,1.7629,1.7633,164900000.0
2008-09-23 05:40:00,1.76345,1.76355,1.7632,1.7632,282300000.0
2008-09-23 05:45:00,1.7633,1.7636,1.76255,1.7632,123300000.0
2008-09-23 05:50:00,1.7632,1.7637,1.76255,1.7631,393800000.0
2008-09-23 05:55:00,1.7631,1.76315,1.76225,1.76255,176600000.0
2008-09-23 06:00:00,1.76265,1.76335,1.76195,1.76205,251700000.0
2008-09-23 06:05:00,1.76205,1.7626,1.75995,1.7622,309700000.0
2008-09-23 06:10:00,1.7622,1.7622,1.7605,1.7605,224600000.0
2008-09-23 06:15:00,1.76095,1.7617,1.7601,1.7613,197000000.0
2008-09-23 06:20:00,1.7613,1.7614,1.7604,1.7605,156100000.0
2008-09-23 06:25:00,1.7605,1.7605,1.7593,1.7594,269100000.0
2008-09-23 06:30:00,1.7594,1.76005,1.7593,1.7597,144700000.0
2008-09-23 06:35:00,1.7597,1.7599,1.7592,1.7593,174900000.0
2008-09-23 06:40:00,1.7593,1.7593,1.7586,1.759,235300000.0
2008-09-23 06:45:00,1.7589,1.75925,1.7589,1.759,254600000.0
2008-09-23 06:50:00,1.7591,1.75975,1.75855,1.7587,396200000.0
2008-09-23 06:55:00,1.7587,1.7593,1.7581,1.75905,339000000.0
2008-09-23 07:00:00,1.75895,1.75935,1.7585,1.7586,252400000.0
2008-09-23 07:05:00,1.7586,1.75865,1.75765,1.7584,392900000.0
2008-09-23 07:10:00,1.75845,1.7594,1.7584,1.759,266100000.0
2008-09-23 07:15:00,1.759,1.7608,1.759,1.7594,595900000.0
2008-09-23 07:20:00,1.7593,1.75975,1.75865,1.7594,449000000.0
2008-09-23 07:25:00,1.75945,1.7595,1.7586,1.7587,389900000.0
2008-09-23 07:30:00,1.7587,1.7587,1.7578,1.7579,337400000.0
2008-09-23 07:35:00,1.7579,1.75835,1.7562,1.75625,479100000.0
2008-09-23 07:40:00,1.7564,1.7571,1.756,1.7568,525600000.0
2008-09-23 07:45:00,1.7568,1.7573,1.756,1.7561,489500000.0
2008-09-23 07:50:00,1.7561,1.7565,1.75545,1.756,352900000.0
2008-09-23 07:55:00,1.756,1.7564,1.7555,1.7558,609700000.0
2008-09-23 08:00:00,1.7558,1.75615,1.75495,1.7559,749200000.0
2008-09-23 08:05:00,1.7559,1.7563,1.755,1.7562,1230300000.0
2008-09-23 08:10:00,1.75615,1.75705,1.7561,1.7568,770600000.0
2008-09-23 08:15:00,1.75675,1.7575,1.75625,1.7566,815100000.0
2008-09-23 08:20:00,1.7566,1.75905,1.7566,1.75855,903200000.0
2008-09-23 08:25:00,1.75845,1.7592,1.75785,1.7581,628300000.0
2008-09-23 08:30:00,1.7581,1.7581,1.7557,1.7557,848700000.0
2008-09-23 08:35:00,1.7557,1.7558,1.7544,1.7545,886900000.0
2008-09-23 08:40:00,1.75445,1.75505,1.7544,1.7549,774600000.0
2008-09-23 08:45:00,1.755,1.7572,1.7547,1.7569,1097700000.0
2008-09-23 08:50:00,1.75705,1.7574,1.75495,1.755,793100000.0
2008-09-23 08:55:00,1.755,1.7555,1.7543,1.7544,742000000.0
2008-09-23 09:00:00,1.7544,1.75455,1.7527,1.7535,1358100000.0
2008-09-23 09:05:00,1.7535,1.7535,1.75145,1.7526,1627600000.0
2008-09-23 09:10:00,1.7526,1.7527,1.74965,1.7501,2105499997.0
2008-09-23 09:15:00,1.7501,1.7516,1.7499,1.7512,866700000.0
2008-09-23 09:20:00,1.7512,1.7529,1.75065,1.7521,760600000.0
2008-09-23 09:25:00,1.7521,1.7532,1.75035,1.75185,1187300000.0
2008-09-23 09:30:00,1.7522,1.7547,1.7515,1.7543,895500000.0
2008-09-23 09:35:00,1.7543,1.7557,1.754,1.7541,1025400000.0
2008-09-23 09:40:00,1.7541,1.75455,1.75335,1.7543,1070300000.0
2008-09-23 09:45:00,1.7543,1.7544,1.75115,1.7513,1130700000.0
2008-09-23 09:50:00,1.7513,1.75155,1.7492,1.7494,1537900000.0
2008-09-23 09:55:00,1.7494,1.75035,1.7489,1.7498,1330800000.0
2008-09-23 10:00:00,1.7497,1.7505,1.7488,1.75,797800000.0
2008-09-23 10:05:00,1.75,1.7519,1.7495,1.7505,1067200000.0
2008-09-23 10:10:00,1.7505,1.7513,1.74895,1.74925,1945900000.0
2008-09-23 10:15:00,1.7492,1.7505,1.74795,1.7485,1207900000.0
2008-09-23 10:20:00,1.7485,1.7486,1.7456,1.74625,1327700000.0
2008-09-23 10:25:00,1.7462,1.7467,1.74465,1.7458,849700000.0
2008-09-23 10:30:00,1.7459,1.7461,1.745,1.7456,398300000.0
2008-09-23 10:35:00,1.7456,1.7458,1.74455,1.7451,714100000.0
2008-09-23 10:40:00,1.7451,1.7477,1.7451,1.74665,881200000.0
2008-09-23 10:45:00,1.7468,1.7473,1.7463,1.7467,985800000.0
2008-09-23 10:50:00,1.7468,1.7475,1.746,1.747,462800000.0
2008-09-23 10:55:00,1.74705,1.7476,1.7461,1.7461,1003500000.0
2008-09-23 11:00:00,1.7461,1.7469,1.7456,1.7469,1112700000.0
2008-09-23 11:05:00,1.747,1.7504,1.7466,1.7503,710799999.0
2008-09-23 11:10:00,1.7504,1.7523,1.7504,1.7517,996400000.0
2008-09-23 11:15:00,1.75165,1.7518,1.74955,1.75035,800300000.0
2008-09-23 11:20:00,1.75045,1.7521,1.75025,1.75125,1954400000.0
2008-09-23 11:25:00,1.75125,1.7526,1.7505,1.75065,807600000.0
2008-09-23 11:30:00,1.7507,1.7513,1.74955,1.7505,898700000.0
2008-09-23 11:35:00,1.75055,1.7518,1.75055,1.75085,1489700000.0
2008-09-23 11:40:00,1.7508,1.7522,1.7506,1.7518,1365100000.0
2008-09-23 11:45:00,1.7518,1.75245,1.7499,1.75065,735700000.0
2008-09-23 11:50:00,1.7507,1.7515,1.7492,1.7496,841400000.0
2008-09-23 11:55:00,1.7495,1.7517,1.74845,1.7502,1285100000.0
2008-09-23 12:00:00,1.7502,1.7515,1.7497,1.75025,1223100000.0
2008-09-23 12:05:00,1.7502,1.75205,1.7502,1.7513,819400000.0
2008-09-23 12:10:00,1.7513,1.7518,1.7504,1.751,657900000.0
2008-09-23 12:15:00,1.7511,1.752,1.751,1.7514,744900000.0
2008-09-23 12:20:00,1.7515,1.7516,1.7497,1.7507,958000000.0
2008-09-23 12:25:00,1.7507,1.7518,1.7504,1.7514,599300000.0
2008-09-23 12:30:00,1.7513,1.752,1.75005,1.75025,854800000.0
2008-09-23 12:35:00,1.7502,1.7511,1.7488,1.749,925000000.0
2008-09-23 12:40:00,1.749,1.7497,1.74855,1.7495,846500000.0
2008-09-23 12:45:00,1.7494,1.7508,1.749,1.7504,1437800000.0
2008-09-23 12:50:00,1.7506,1.752,1.7493,1.7518,992700000.0
2008-09-23 12:55:00,1.7518,1.7521,1.7514,1.7515,1066000000.0
2008-09-23 13:00:00,1.7515,1.7549,1.751,1.7548,1382200000.0
2008-09-23 13:05:00,1.75495,1.755,1.75295,1.754,624100000.0
2008-09-23 13:10:00,1.754,1.7546,1.75325,1.7534,607200000.0
2008-09-23 13:15:00,1.7533,1.7543,1.75225,1.7535,645600000.0
2008-09-23 13:20:00,1.7534,1.7543,1.7533,1.7543,550500000.0
2008-09-23 13:25:00,1.7544,1.755,1.7527,1.7547,526300000.0
2008-09-23 13:30:00,1.7548,1.7548,1.75245,1.7526,658600000.0
2008-09-23 13:35:00,1.7526,1.753,1.7516,1.7526,1050500000.0
2008-09-23 13:40:00,1.7522,1.7529,1.75085,1.7518,1427899996.0
2008-09-23 13:45:00,1.7517,1.75215,1.7509,1.7518,561100000.0
2008-09-23 13:50:00,1.7518,1.7526,1.751,1.7511,533600000.0
2008-09-23 13:55:00,1.7512,1.7513,1.749,1.7496,587400000.0
2008-09-23 14:00:00,1.7496,1.7498,1.7489,1.7494,624600000.0
2008-09-23 14:05:00,1.7493,1.7504,1.7482,1.75005,942900000.0
2008-09-23 14:10:00,1.7501,1.7522,1.75,1.751,536400000.0
2008-09-23 14:15:00,1.751,1.752,1.7508,1.752,762500000.0
2008-09-23 14:20:00,1.752,1.75315,1.75195,1.7527,631100000.0
2008-09-23 14:25:00,1.7527,1.7537,1.7519,1.752,448700000.0
2008-09-23 14:30:00,1.752,1.7529,1.7517,1.7519,816200000.0
2008-09-23 14:35:00,1.75155,1.752,1.75035,1.7505,547700000.0
2008-09-23 14:40:00,1.7506,1.7512,1.74975,1.7504,408800000.0
2008-09-23 14:45:00,1.7503,1.75225,1.74925,1.7521,1260700000.0
2008-09-23 14:50:00,1.7521,1.7526,1.7517,1.7523,1096900000.0
2008-09-23 14:55:00,1.7524,1.7535,1.7516,1.7533,486600000.0
2008-09-23 15:00:00,1.75295,1.7538,1.7519,1.7525,1150500000.0
2008-09-23 15:05:00,1.7525,1.7531,1.7517,1.75235,756200000.0
2008-09-23 15:10:00,1.75235,1.7545,1.75185,1.7534,1095100000.0
2008-09-23 15:15:00,1.7534,1.7539,1.7522,1.7526,892500000.0
2008-09-23 15:20:00,1.7527,1.7553,1.7526,1.7546,1163700000.0
2008-09-23 15:25:00,1.7546,1.7558,1.75455,1.7554,1550500000.0
2008-09-23 15:30:00,1.7554,1.7564,1.75335,1.7535,1327000000.0
2008-09-23 15:35:00,1.7535,1.7535,1.75185,1.7526,1090000000.0
2008-09-23 15:40:00,1.7527,1.7542,1.75235,1.7528,967700000.0
2008-09-23 15:45:00,1.7527,1.7528,1.7491,1.7496,685000000.0
2008-09-23 15:50:00,1.7496,1.7516,1.7494,1.7515,753500000.0
2008-09-23 15:55:00,1.7516,1.752,1.7506,1.75125,922000000.0
2008-09-23 16:00:00,1.75125,1.7525,1.7498,1.7519,1148200000.0
2008-09-23 16:05:00,1.7519,1.7524,1.75125,1.75195,776800000.0
2008-09-23 16:10:00,1.7521,1.753,1.75085,1.7528,1120800000.0
2008-09-23 16:15:00,1.7528,1.7532,1.7512,1.75125,1331300000.0
2008-09-23 16:20:00,1.7512,1.7536,1.7511,1.75295,1274100000.0
2008-09-23 16:25:00,1.75285,1.75525,1.7523,1.7541,1598800000.0
2008-09-23 16:30:00,1.7541,1.7547,1.7533,1.7543,1215200000.0
2008-09-23 16:35:00,1.7544,1.7563,1.75365,1.7554,1364100000.0
2008-09-23 16:40:00,1.7554,1.7598,1.7553,1.75915,1037200000.0
2008-09-23 16:45:00,1.7593,1.7601,1.7572,1.7574,894100000.0
2008-09-23 16:50:00,1.7576,1.7576,1.7545,1.7547,911500000.0
2008-09-23 16:55:00,1.7548,1.7548,1.75235,1.7526,848500000.0
2008-09-23 17:00:00,1.7525,1.75405,1.7522,1.7528,942900000.0
2008-09-23 17:05:00,1.7528,1.75345,1.75145,1.753,930800000.0
2008-09-23 17:10:00,1.753,1.7545,1.7528,1.7536,877300000.0
2008-09-23 17:15:00,1.75355,1.7539,1.75155,1.7517,1491000000.0
2008-09-23 17:20:00,1.7517,1.7534,1.7506,1.7534,585600000.0
2008-09-23 17:25:00,1.7532,1.7556,1.75135,1.75535,1334900000.0
2008-09-23 17:30:00,1.7553,1.7567,1.7551,1.756,944500000.0
2008-09-23 17:35:00,1.75595,1.7581,1.7558,1.75765,1138300000.0
2008-09-23 17:40:00,1.7577,1.75915,1.7569,1.75875,1320500000.0
2008-09-23 17:45:00,1.7588,1.7595,1.7572,1.7575,1779800002.0
2008-09-23 17:50:00,1.7575,1.7584,1.75455,1.7548,1268300000.0
2008-09-23 17:55:00,1.7548,1.7587,1.7548,1.7587,1174500000.0
2008-09-23 18:00:00,1.7587,1.759,1.7556,1.7568,1139800000.0
2008-09-23 18:05:00,1.7568,1.757,1.7535,1.7542,1041300000.0
2008-09-23 18:10:00,1.7541,1.7559,1.7541,1.7544,704500000.0
2008-09-23 18:15:00,1.7545,1.75545,1.75415,1.7547,1053900000.0
2008-09-23 18:20:00,1.7546,1.7567,1.7545,1.7557,956700000.0
2008-09-23 18:25:00,1.7556,1.7567,1.7554,1.7567,1318900000.0
2008-09-23 18:30:00,1.7567,1.75935,1.7561,1.75845,749900000.0
2008-09-23 18:35:00,1.75845,1.7591,1.75785,1.7584,812600000.0
2008-09-23 18:40:00,1.7584,1.7614,1.758,1.761,1009000000.0
2008-09-23 18:45:00,1.761,1.7624,1.7605,1.7621,768900000.0
2008-09-23 18:50:00,1.7621,1.7633,1.76065,1.7627,989800000.0
2008-09-23 18:55:00,1.76245,1.7637,1.7604,1.7619,1373400000.0
2008-09-23 19:00:00,1.7619,1.7638,1.7609,1.7617,1303100000.0
2008-09-23 19:05:00,1.7619,1.7619,1.7604,1.7606,847000000.0
2008-09-23 19:10:00,1.7607,1.7608,1.75935,1.7606,1714800000.0
2008-09-23 19:15:00,1.7607,1.7632,1.76015,1.7627,647200000.0
2008-09-23 19:20:00,1.7627,1.7664,1.7627,1.76495,824900000.0
2008-09-23 19:25:00,1.76485,1.7656,1.76255,1.76255,803700000.0
2008-09-23 19:30:00,1.76255,1.7656,1.76245,1.7653,1156700000.0
2008-09-23 19:35:00,1.76545,1.7664,1.76325,1.76335,686500000.0
2008-09-23 19:40:00,1.76345,1.7647,1.76345,1.7638,712800000.0
2008-09-23 19:45:00,1.7638,1.7651,1.76235,1.7642,1007300001.0
2008-09-23 19:50:00,1.7642,1.76545,1.7635,1.7648,2130800000.0
2008-09-23 19:55:00,1.7649,1.76525,1.76275,1.7641,1081800000.0
2008-09-23 20:00:00,1.764,1.76575,1.76335,1.7649,1150000000.0
2008-09-23 20:05:00,1.76415,1.7649,1.7617,1.76285,2005900000.0
2008-09-23 20:10:00,1.76285,1.76345,1.7603,1.7612,1910600000.0
2008-09-23 20:15:00,1.7612,1.7621,1.7597,1.76005,1460500000.0
2008-09-23 20:20:00,1.76005,1.7627,1.75955,1.7623,1328100000.0
2008-09-23 20:25:00,1.7623,1.7625,1.76085,1.76085,1280300000.0
2008-09-23 20:30:00,1.761,1.7611,1.76015,1.7604,1337200000.0
2008-09-23 20:35:00,1.7605,1.761,1.75745,1.758,1528100000.0
2008-09-23 20:40:00,1.758,1.7593,1.75675,1.7577,830800000.0
2008-09-23 20:45:00,1.7576,1.7583,1.7561,1.7561,907800000.0
2008-09-23 20:50:00,1.7561,1.75755,1.7559,1.75755,202800000.0
2008-09-23 20:55:00,1.7579,1.758,1.75555,1.75575,426200000.0
2008-09-23 21:00:00,1.7559,1.757,1.75545,1.7555,327000000.0
2008-09-23 21:05:00,1.7557,1.7561,1.755,1.7552,392800000.0
2008-09-23 21:10:00,1.7552,1.7552,1.7542,1.7544,320800000.0
2008-09-23 21:15:00,1.7543,1.7546,1.75245,1.7535,552600000.0
2008-09-23 21:20:00,1.7535,1.754,1.7526,1.7535,437400000.0
2008-09-23 21:25:00,1.7535,1.7546,1.75285,1.7544,178400000.0
2008-09-23 21:30:00,1.7545,1.7557,1.7545,1.7551,181200000.0
2008-09-23 21:35:00,1.7552,1.756,1.7544,1.756,616000000.0
2008-09-23 21:40:00,1.756,1.7563,1.7556,1.756,627800000.0
2008-09-23 21:45:00,1.756,1.7574,1.7559,1.7569,1002800000.0
2008-09-23 21:50:00,1.7569,1.7586,1.7569,1.75825,1306000000.0
2008-09-23 21:55:00,1.7583,1.7592,1.75605,1.75665,505800000.0
2008-09-23 22:00:00,1.7567,1.7574,1.75615,1.7565,465000000.0
2008-09-23 22:05:00,1.7565,1.7578,1.75575,1.7578,670000000.0
2008-09-23 22:10:00,1.75775,1.75995,1.7572,1.7593,692000000.0
2008-09-23 22:15:00,1.7593,1.7593,1.7582,1.7582,236200000.0
2008-09-23 22:20:00,1.7582,1.7596,1.7581,1.7595,599400000.0
2008-09-23 22:25:00,1.7595,1.7624,1.7595,1.76235,703500000.0
2008-09-23 22:30:00,1.76265,1.7627,1.7612,1.76185,740600000.0
2008-09-23 22:35:00,1.76185,1.7625,1.75855,1.7597,1095200000.0
2008-09-23 22:40:00,1.7598,1.76035,1.75875,1.75985,1099800000.0
2008-09-23 22:45:00,1.7597,1.76015,1.7596,1.7598,263600000.0
2008-09-23 22:50:00,1.7598,1.7598,1.75815,1.75955,667400000.0
2008-09-23 22:55:00,1.7595,1.7596,1.75875,1.7588,439600000.0
2008-09-23 23:00:00,1.7588,1.7589,1.7586,1.7588,34800000.0
2008-09-23 23:05:00,1.759,1.7607,1.75795,1.7607,233300000.0
2008-09-23 23:10:00,1.76015,1.7628,1.75965,1.7626,235900000.0
2008-09-23 23:15:00,1.7628,1.76675,1.7628,1.76575,519900000.0
2008-09-23 23:20:00,1.76585,1.76585,1.76495,1.7654,443200000.0
2008-09-23 23:25:00,1.7654,1.7654,1.76185,1.7621,432600012.0
2008-09-23 23:30:00,1.7621,1.7628,1.76145,1.7627,2843100160.0
2008-09-23 23:35:00,1.7628,1.7634,1.76085,1.76195,278600000.0
2008-09-23 23:40:00,1.762,1.7627,1.762,1.7622,505000000.0
2008-09-23 23:45:00,1.7622,1.7622,1.7607,1.7615,530100000.0
2008-09-23 23:50:00,1.7616,1.7616,1.76025,1.76095,658200001.0
2008-09-23 23:55:00,1.761,1.761,1.7586,1.759,881800000.0
2008-09-24 00:00:00,1.7579,1.75845,1.75345,1.75585,1327800000.0
2008-09-24 00:05:00,1.7558,1.7559,1.7544,1.7555,275400000.0
2008-09-24 00:10:00,1.7555,1.7555,1.7541,1.7543,113700000.0
2008-09-24 00:15:00,1.7543,1.75955,1.7543,1.7571,346100000.0
2008-09-24 00:20:00,1.7571,1.75775,1.7568,1.757,156000000.0
2008-09-24 00:25:00,1.757,1.757,1.75525,1.7554,520500000.0
2008-09-24 00:30:00,1.7554,1.7554,1.7542,1.7548,329400000.0
2008-09-24 00:35:00,1.75495,1.75725,1.7546,1.7563,150400000.0
2008-09-24 00:40:00,1.7563,1.7563,1.7547,1.7547,452800000.0
2008-09-24 00:45:00,1.7547,1.7547,1.7543,1.7544,35500000.0
2008-09-24 00:50:00,1.7544,1.7544,1.7533,1.7535,97900000.0
2008-09-24 00:55:00,1.7535,1.7535,1.74895,1.7495,449600000.0
2008-09-24 01:00:00,1.7495,1.75125,1.7484,1.7512,208800000.0
2008-09-24 01:05:00,1.7514,1.7521,1.7509,1.751,125800000.0
2008-09-24 01:10:00,1.75105,1.7515,1.7504,1.75115,224100000.0
2008-09-24 01:15:00,1.75125,1.7518,1.74975,1.7499,150300000.0
2008-09-24 01:20:00,1.7499,1.7514,1.74985,1.7513,184200000.0
2008-09-24 01:25:00,1.7515,1.75325,1.7513,1.75265,400700000.0
2008-09-24 01:30:00,1.75265,1.75545,1.7525,1.7536,321300001.0
2008-09-24 01:35:00,1.7537,1.75565,1.7535,1.7542,191000000.0
2008-09-24 01:40:00,1.7542,1.7544,1.752,1.7541,435100000.0
2008-09-24 01:45:00,1.7541,1.75645,1.7541,1.75615,242800000.0
2008-09-24 01:50:00,1.75635,1.75925,1.75505,1.7587,412400000.0
2008-09-24 01:55:00,1.75855,1.75945,1.75775,1.7588,309900000.0
2008-09-24 02:00:00,1.7588,1.76155,1.7587,1.761,311500000.0
2008-09-24 02:05:00,1.761,1.761,1.7588,1.7589,292700000.0
2008-09-24 02:10:00,1.7589,1.75965,1.75815,1.7584,291600000.0
2008-09-24 02:15:00,1.75835,1.75975,1.75745,1.7583,323100000.0
2008-09-24 02:20:00,1.7583,1.7583,1.7561,1.75665,311100000.0
2008-09-24 02:25:00,1.7566,1.75975,1.7565,1.7589,494700000.0
2008-09-24 02:30:00,1.7589,1.7591,1.7568,1.75755,1845399993.0
2008-09-24 02:35:00,1.7576,1.759,1.7575,1.758,575400000.0
2008-09-24 02:40:00,1.758,1.7603,1.758,1.75995,471300000.0
2008-09-24 02:45:00,1.75995,1.7631,1.75995,1.7626,487900000.0
2008-09-24 02:50:00,1.7626,1.7626,1.75895,1.76,455300000.0
2008-09-24 02:55:00,1.76,1.76245,1.7599,1.76235,480800000.0
2008-09-24 03:00:00,1.76225,1.765,1.7617,1.763,826000000.0
2008-09-24 03:05:00,1.763,1.763,1.76075,1.76205,564000000.0
2008-09-24 03:10:00,1.76205,1.7633,1.76155,1.76275,562800000.0
2008-09-24 03:15:00,1.7627,1.76305,1.7608,1.7608,400600000.0
2008-09-24 03:20:00,1.76095,1.7623,1.75955,1.76205,569300000.0
2008-09-24 03:25:00,1.76185,1.76325,1.76115,1.762,317800000.0
2008-09-24 03:30:00,1.762,1.7623,1.76035,1.7612,442500000.0
2008-09-24 03:35:00,1.7612,1.76195,1.7602,1.7604,539500000.0
2008-09-24 03:40:00,1.7604,1.76165,1.7593,1.7613,756700000.0
2008-09-24 03:45:00,1.76115,1.76185,1.7598,1.7612,1008300000.0
2008-09-24 03:50:00,1.7612,1.7612,1.75925,1.7598,561800000.0
2008-09-24 03:55:00,1.7598,1.7603,1.7587,1.7591,467500000.0
2008-09-24 04:00:00,1.7591,1.7603,1.75895,1.7599,559600000.0
2008-09-24 04:05:00,1.7599,1.76135,1.75865,1.76035,388100000.0
2008-09-24 04:10:00,1.76025,1.7607,1.75855,1.76045,316300000.0
2008-09-24 04:15:00,1.76065,1.7616,1.76045,1.7606,321300000.0
2008-09-24 04:20:00,1.7606,1.7614,1.7606,1.7612,209100000.0
2008-09-24 04:25:00,1.7612,1.7627,1.75935,1.7624,338400000.0
2008-09-24 04:30:00,1.7624,1.7624,1.76155,1.7619,134400000.0
2008-09-24 04:35:00,1.76185,1.7622,1.76115,1.76195,200600000.0
2008-09-24 04:40:00,1.76185,1.7626,1.76145,1.76215,153900000.0
2008-09-24 04:45:00,1.76145,1.7618,1.7607,1.7609,143700000.0
2008-09-24 04:50:00,1.7608,1.761,1.7607,1.7607,253900000.0
2008-09-24 04:55:00,1.7607,1.76175,1.7607,1.76125,166600000.0
2008-09-24 05:00:00,1.7613,1.762,1.7607,1.761,134500000.0
2008-09-24 05:05:00,1.7609,1.7622,1.7606,1.7613,253900000.0
2008-09-24 05:10:00,1.76135,1.7617,1.7612,1.7614,109400000.0
2008-09-24 05:15:00,1.7613,1.76165,1.7613,1.76135,446700000.0
2008-09-24 05:20:00,1.7613,1.7615,1.7603,1.7609,295300000.0
2008-09-24 05:25:00,1.7609,1.7609,1.76005,1.7604,81600000.0
2008-09-24 05:30:00,1.76045,1.76065,1.7594,1.7594,125900000.0
2008-09-24 05:35:00,1.7595,1.75965,1.7594,1.75965,82400000.0
2008-09-24 05:40:00,1.75965,1.75975,1.75825,1.7584,229900000.0
2008-09-24 05:45:00,1.7584,1.75945,1.7584,1.7591,200700000.0
2008-09-24 05:50:00,1.7591,1.7593,1.75835,1.7591,281300000.0
2008-09-24 05:55:00,1.759,1.75915,1.7584,1.759,312600000.0
2008-09-24 06:00:00,1.759,1.75925,1.7589,1.7589,137400000.0
2008-09-24 06:05:00,1.7589,1.75915,1.7588,1.7588,277200000.0
2008-09-24 06:10:00,1.75825,1.7588,1.758,1.7583,212000000.0
2008-09-24 06:15:00,1.7583,1.7591,1.7583,1.7591,164600000.0
2008-09-24 06:20:00,1.7591,1.75935,1.75865,1.7593,115500000.0
2008-09-24 06:25:00,1.75945,1.7601,1.7593,1.76,146100000.0
2008-09-24 06:30:00,1.75995,1.76025,1.75925,1.7593,183900000.0
2008-09-24 06:35:00,1.7594,1.75955,1.7589,1.75895,300800000.0
2008-09-24 06:40:00,1.75895,1.7596,1.7589,1.7595,199700000.0
2008-09-24 06:45:00,1.7595,1.75965,1.7588,1.75885,249900000.0
2008-09-24 06:50:00,1.75895,1.7594,1.75825,1.7589,189300000.0
2008-09-24 06:55:00,1.7589,1.7592,1.75845,1.75905,186400000.0
2008-09-24 07:00:00,1.75905,1.75925,1.7579,1.75825,311600000.0
2008-09-24 07:05:00,1.7583,1.75835,1.7557,1.7557,359000000.0
2008-09-24 07:10:00,1.75575,1.7573,1.7553,1.7557,686800000.0
2008-09-24 07:15:00,1.75585,1.7563,1.7549,1.7556,439800000.0
2008-09-24 07:20:00,1.7556,1.7558,1.75455,1.7554,313000000.0
2008-09-24 07:25:00,1.7554,1.75545,1.75305,1.7548,309700000.0
2008-09-24 07:30:00,1.7547,1.75545,1.7544,1.7552,375700000.0
2008-09-24 07:35:00,1.7552,1.7557,1.75445,1.75515,609700000.0
2008-09-24 07:40:00,1.7551,1.7555,1.7525,1.7536,606200000.0
2008-09-24 07:45:00,1.7536,1.7556,1.7535,1.75505,333400000.0
2008-09-24 07:50:00,1.7552,1.75545,1.754,1.75405,294200000.0
2008-09-24 07:55:00,1.7542,1.75425,1.75095,1.75135,376800000.0
2008-09-24 08:00:00,1.75145,1.75335,1.75075,1.75315,1102699978.0
2008-09-24 08:05:00,1.75305,1.75425,1.7524,1.7542,612200000.0
2008-09-24 08:10:00,1.7542,1.7549,1.7539,1.75445,582200000.0
2008-09-24 08:15:00,1.7546,1.75695,1.7542,1.7565,650000000.0
2008-09-24 08:20:00,1.7565,1.7566,1.7551,1.75615,561600000.0
2008-09-24 08:25:00,1.75615,1.75835,1.7559,1.7567,1564499963.0
2008-09-24 08:30:00,1.7567,1.75775,1.75525,1.75745,989100000.0
2008-09-24 08:35:00,1.7576,1.75885,1.75675,1.75675,896400000.0
2008-09-24 08:40:00,1.7567,1.757,1.754,1.75425,773300000.0
2008-09-24 08:45:00,1.7542,1.75485,1.75235,1.7531,767200000.0
2008-09-24 08:50:00,1.75325,1.75365,1.75155,1.7527,634500000.0
2008-09-24 08:55:00,1.7528,1.7538,1.75165,1.75175,688900000.0
2008-09-24 09:00:00,1.7518,1.75275,1.7509,1.75205,921900000.0
2008-09-24 09:05:00,1.752,1.75225,1.75025,1.75195,1054900000.0
2008-09-24 09:10:00,1.7519,1.7527,1.7508,1.75225,567300000.0
2008-09-24 09:15:00,1.7522,1.7533,1.7521,1.7526,646600000.0
2008-09-24 09:20:00,1.7526,1.7532,1.75195,1.75315,1026600000.0
2008-09-24 09:25:00,1.75315,1.7552,1.7528,1.7543,530900000.0
2008-09-24 09:30:00,1.7543,1.75455,1.7524,1.7525,815600000.0
2008-09-24 09:35:00,1.7525,1.75285,1.75075,1.75175,763400000.0
2008-09-24 09:40:00,1.75165,1.75175,1.7509,1.75155,499600000.0
2008-09-24 09:45:00,1.75165,1.75255,1.7508,1.7514,479100000.0
2008-09-24 09:50:00,1.7513,1.7513,1.74935,1.75065,797500000.0
2008-09-24 09:55:00,1.7507,1.75195,1.7486,1.7501,840000000.0
2008-09-24 10:00:00,1.75025,1.7524,1.74795,1.75125,1302100000.0
2008-09-24 10:05:00,1.7512,1.7514,1.7496,1.75025,839200000.0
2008-09-24 10:10:00,1.7501,1.75175,1.7497,1.75165,596500000.0
2008-09-24 10:15:00,1.75155,1.7528,1.7505,1.75265,758500000.0
2008-09-24 10:20:00,1.75285,1.75335,1.75185,1.75305,682400000.0
2008-09-24 10:25:00,1.75315,1.75345,1.75105,1.7521,713400000.0
2008-09-24 10:30:00,1.75205,1.75365,1.7507,1.75325,774900000.0
2008-09-24 10:35:00,1.7532,1.7532,1.7509,1.7513,508000000.0
2008-09-24 10:40:00,1.7513,1.7516,1.7507,1.7513,472500000.0
2008-09-24 10:45:00,1.7513,1.75225,1.7506,1.7515,557900000.0
2008-09-24 10:50:00,1.75155,1.7525,1.7512,1.7513,522200000.0
2008-09-24 10:55:00,1.7513,1.75135,1.74905,1.7498,661900000.0
2008-09-24 11:00:00,1.74985,1.75005,1.7485,1.7495,610800000.0
2008-09-24 11:05:00,1.7494,1.74975,1.7489,1.74965,752100000.0
2008-09-24 11:10:00,1.74965,1.7506,1.749,1.7492,827800000.0
2008-09-24 11:15:00,1.7492,1.7492,1.7466,1.7474,1040500000.0
2008-09-24 11:20:00,1.74735,1.74805,1.74715,1.74765,515900000.0
2008-09-24 11:25:00,1.7477,1.74935,1.74755,1.7492,555500000.0
2008-09-24 11:30:00,1.7493,1.7493,1.74785,1.7484,456900000.0
2008-09-24 11:35:00,1.74835,1.74965,1.7482,1.7493,550100000.0
2008-09-24 11:40:00,1.7495,1.75125,1.749,1.74975,597300000.0
2008-09-24 11:45:00,1.74975,1.75085,1.7496,1.7502,580300000.0
2008-09-24 11:50:00,1.75,1.75255,1.7496,1.75255,699300000.0
2008-09-24 11:55:00,1.75245,1.75285,1.74885,1.74945,788800000.0
2008-09-24 12:00:00,1.7496,1.75025,1.74935,1.75015,373400000.0
2008-09-24 12:05:00,1.75005,1.7505,1.7489,1.749,647100000.0
2008-09-24 12:10:00,1.7489,1.75055,1.74815,1.7495,420000000.0
2008-09-24 12:15:00,1.7494,1.75075,1.7494,1.75,541600000.0
2008-09-24 12:20:00,1.75005,1.75175,1.7498,1.75165,353500000.0
2008-09-24 12:25:00,1.75165,1.75295,1.7512,1.7519,365600000.0
2008-09-24 12:30:00,1.7519,1.7519,1.7494,1.7501,602700000.0
2008-09-24 12:35:00,1.75015,1.75185,1.7496,1.7518,508100000.0
2008-09-24 12:40:00,1.75165,1.7518,1.7497,1.75055,674600000.0
2008-09-24 12:45:00,1.75035,1.7504,1.749,1.74985,438900000.0
2008-09-24 12:50:00,1.74985,1.75015,1.74855,1.74885,880700000.0
2008-09-24 12:55:00,1.7489,1.74965,1.74835,1.7489,646400000.0
2008-09-24 13:00:00,1.7489,1.74945,1.7486,1.7486,713600000.0
2008-09-24 13:05:00,1.7486,1.7509,1.7486,1.7507,467200000.0
2008-09-24 13:10:00,1.7507,1.75115,1.7505,1.7509,765200000.0
2008-09-24 13:15:00,1.7509,1.752,1.7508,1.75095,717800000.0
2008-09-24 13:20:00,1.751,1.75175,1.75095,1.7514,489500000.0
2008-09-24 13:25:00,1.7514,1.75175,1.7503,1.75125,520100000.0
2008-09-24 13:30:00,1.75125,1.7521,1.7511,1.7517,566500000.0
2008-09-24 13:35:00,1.7518,1.75265,1.7514,1.7523,548400000.0
2008-09-24 13:40:00,1.7523,1.7527,1.752,1.7525,864399995.0
2008-09-24 13:45:00,1.7525,1.75265,1.75085,1.7515,578800000.0
2008-09-24 13:50:00,1.7515,1.75205,1.75075,1.7511,598000000.0
2008-09-24 13:55:00,1.7511,1.753,1.751,1.753,652000000.0
2008-09-24 14:00:00,1.7532,1.75365,1.7521,1.7535,946500000.0
2008-09-24 14:05:00,1.7534,1.7563,1.7534,1.7553,693400000.0
2008-09-24 14:10:00,1.7553,1.75595,1.7547,1.75525,710900000.0
2008-09-24 14:15:00,1.75525,1.75555,1.75415,1.75525,759000000.0
2008-09-24 14:20:00,1.75525,1.75605,1.7545,1.7549,1006100000.0
2008-09-24 14:25:00,1.7549,1.7555,1.75255,1.75295,762000000.0
2008-09-24 14:30:00,1.75295,1.7533,1.75025,1.75055,945000000.0
2008-09-24 14:35:00,1.75055,1.7514,1.7479,1.75055,1065900000.0
2008-09-24 14:40:00,1.7506,1.75165,1.75,1.75165,967100000.0
2008-09-24 14:45:00,1.7516,1.75205,1.7512,1.7517,730100000.0
2008-09-24 14:50:00,1.7517,1.752,1.75055,1.75095,628000000.0
2008-09-24 14:55:00,1.75105,1.75105,1.74845,1.74965,679300000.0
2008-09-24 15:00:00,1.74955,1.7506,1.7494,1.7502,458600000.0
2008-09-24 15:05:00,1.7502,1.75035,1.7492,1.7494,553000000.0
2008-09-24 15:10:00,1.7494,1.7502,1.74795,1.7499,813800000.0
2008-09-24 15:15:00,1.7499,1.7506,1.74925,1.7498,689400000.0
2008-09-24 15:20:00,1.7499,1.75085,1.7495,1.7506,635500000.0
2008-09-24 15:25:00,1.75055,1.75215,1.75055,1.75155,603900000.0
2008-09-24 15:30:00,1.75155,1.7543,1.7514,1.754,663100000.0
2008-09-24 15:35:00,1.75395,1.75525,1.75235,1.7526,960100000.0
2008-09-24 15:40:00,1.7527,1.7536,1.75155,1.7533,694000000.0
2008-09-24 15:45:00,1.7533,1.7554,1.75275,1.7539,974900000.0
2008-09-24 15:50:00,1.7539,1.7539,1.7494,1.7504,1282200000.0
2008-09-24 15:55:00,1.75045,1.75165,1.74985,1.7502,585600000.0
2008-09-24 16:00:00,1.7502,1.7517,1.74965,1.7505,871500000.0
2008-09-24 16:05:00,1.7505,1.7517,1.74895,1.75055,737500000.0
2008-09-24 16:10:00,1.75045,1.7531,1.7491,1.753,1055500000.0
2008-09-24 16:15:00,1.7529,1.7541,1.752,1.7522,956400000.0
2008-09-24 16:20:00,1.7522,1.7522,1.749,1.74995,856900000.0
2008-09-24 16:25:00,1.7499,1.7519,1.74945,1.7498,726600000.0
2008-09-24 16:30:00,1.7499,1.75125,1.7491,1.7509,679800000.0
2008-09-24 16:35:00,1.75085,1.7525,1.75015,1.7506,973900000.0
2008-09-24 16:40:00,1.75065,1.75135,1.74825,1.74825,833500000.0
2008-09-24 16:45:00,1.74825,1.74995,1.7478,1.7481,753400000.0
2008-09-24 16:50:00,1.7482,1.7501,1.7482,1.7495,752700000.0
2008-09-24 16:55:00,1.7496,1.75135,1.7493,1.74935,748400000.0
2008-09-24 17:00:00,1.74955,1.75185,1.74935,1.7511,994400000.0
2008-09-24 17:05:00,1.75115,1.75195,1.751,1.7516,915300000.0
2008-09-24 17:10:00,1.75155,1.7534,1.7513,1.75245,883800000.0
2008-09-24 17:15:00,1.7524,1.75265,1.7497,1.75085,812200000.0
2008-09-24 17:20:00,1.7508,1.75125,1.74955,1.75035,692900000.0
2008-09-24 17:25:00,1.7505,1.75155,1.74985,1.75125,540100000.0
2008-09-24 17:30:00,1.7512,1.7517,1.7502,1.75125,689700000.0
2008-09-24 17:35:00,1.75125,1.7524,1.7498,1.7519,667100000.0
2008-09-24 17:40:00,1.7519,1.7531,1.7514,1.7531,571300000.0
2008-09-24 17:45:00,1.7529,1.7543,1.7522,1.75425,559100000.0
2008-09-24 17:50:00,1.7543,1.7552,1.7514,1.75185,863700000.0
2008-09-24 17:55:00,1.7519,1.7524,1.7507,1.7518,1191999997.0
2008-09-24 18:00:00,1.7518,1.754,1.75085,1.7523,673100000.0
2008-09-24 18:05:00,1.7523,1.75335,1.7508,1.7532,870100000.0
2008-09-24 18:10:00,1.75305,1.75505,1.75225,1.75495,731000000.0
2008-09-24 18:15:00,1.75495,1.75855,1.75495,1.7571,1019400000.0
2008-09-24 18:20:00,1.7571,1.7578,1.7562,1.7574,510500000.0
2008-09-24 18:25:00,1.7574,1.75865,1.757,1.75805,544200000.0
2008-09-24 18:30:00,1.7581,1.75835,1.75645,1.7577,627700000.0
2008-09-24 18:35:00,1.7577,1.7579,1.7567,1.7575,392800000.0
2008-09-24 18:40:00,1.7575,1.75875,1.7573,1.7584,514300000.0
2008-09-24 18:45:00,1.7586,1.7586,1.75725,1.7573,447900000.0
2008-09-24 18:50:00,1.75735,1.75755,1.75655,1.7569,321500000.0
2008-09-24 18:55:00,1.75695,1.75735,1.75625,1.7564,333700000.0
2008-09-24 19:00:00,1.7565,1.75705,1.7562,1.7567,237100000.0
2008-09-24 19:05:00,1.7567,1.7589,1.7567,1.7585,556600000.0
2008-09-24 19:10:00,1.75845,1.7587,1.75775,1.7581,631800000.0
2008-09-24 19:15:00,1.7581,1.7589,1.75735,1.758,430900000.0
2008-09-24 19:20:00,1.75805,1.7581,1.7531,1.7537,1189400000.0
2008-09-24 19:25:00,1.75385,1.75415,1.7516,1.7519,834600000.0
2008-09-24 19:30:00,1.7519,1.75275,1.75125,1.75175,510000000.0
2008-09-24 19:35:00,1.7518,1.75245,1.75135,1.75155,386400000.0
2008-09-24 19:40:00,1.75155,1.75205,1.7496,1.7509,520300000.0
2008-09-24 19:45:00,1.7511,1.75225,1.75095,1.7519,669700000.0
2008-09-24 19:50:00,1.7519,1.7521,1.7513,1.7516,342800000.0
2008-09-24 19:55:00,1.7516,1.75225,1.7516,1.7516,366100000.0
2008-09-24 20:00:00,1.75165,1.7522,1.7505,1.75155,496500000.0
2008-09-24 20:05:00,1.7516,1.75195,1.75,1.75025,563100000.0
2008-09-24 20:10:00,1.75025,1.75165,1.7501,1.7512,436800000.0
2008-09-24 20:15:00,1.7512,1.75225,1.75095,1.75225,548700000.0
2008-09-24 20:20:00,1.7522,1.75225,1.7508,1.7509,1553000000.0
2008-09-24 20:25:00,1.7509,1.75175,1.7501,1.7501,503200000.0
2008-09-24 20:30:00,1.75075,1.75105,1.74945,1.7498,262200000.0
2008-09-24 20:35:00,1.74985,1.7508,1.74975,1.7501,526400000.0
2008-09-24 20:40:00,1.7501,1.75015,1.74855,1.74905,327700000.0
2008-09-24 20:45:00,1.749,1.7492,1.7476,1.748,948500023.0
2008-09-24 20:50:00,1.748,1.7486,1.74725,1.7484,420700000.0
2008-09-24 20:55:00,1.7484,1.75125,1.748,1.75125,450500000.0
2008-09-24 21:00:00,1.7509,1.7516,1.74965,1.7501,409800000.0
2008-09-24 21:05:00,1.75015,1.75145,1.7501,1.75095,158800000.0
2008-09-24 21:10:00,1.75115,1.75215,1.75085,1.7513,191200000.0
2008-09-24 21:15:00,1.75145,1.75165,1.7506,1.7509,268800000.0
2008-09-24 21:20:00,1.7509,1.7527,1.7509,1.75235,265400000.0
2008-09-24 21:25:00,1.75235,1.75235,1.7517,1.7517,353000000.0
2008-09-24 21:30:00,1.75175,1.7518,1.75075,1.751,212000000.0
2008-09-24 21:35:00,1.751,1.7514,1.75035,1.7509,360500000.0
2008-09-24 21:40:00,1.7508,1.7521,1.75055,1.7519,375200000.0
2008-09-24 21:45:00,1.7519,1.7538,1.7518,1.75335,691100000.0
2008-09-24 21:50:00,1.75335,1.7553,1.75245,1.754,840800000.0
2008-09-24 21:55:00,1.754,1.754,1.7529,1.75345,260100000.0
2008-09-24 22:00:00,1.75345,1.75435,1.751,1.7537,694900000.0
2008-09-24 22:05:00,1.7538,1.7551,1.7534,1.7535,659299999.0
2008-09-24 22:10:00,1.7535,1.7536,1.7523,1.7531,496100000.0
2008-09-24 22:15:00,1.7531,1.7533,1.7522,1.7533,423500000.0
2008-09-24 22:20:00,1.75315,1.75325,1.7524,1.7524,170600000.0
2008-09-24 22:25:00,1.7524,1.75275,1.7524,1.7524,123900000.0
2008-09-24 22:30:00,1.7524,1.75285,1.75145,1.75285,159600000.0
2008-09-24 22:35:00,1.7528,1.75385,1.7519,1.7531,352600000.0
2008-09-24 22:40:00,1.7531,1.75325,1.7525,1.75305,132500000.0
2008-09-24 22:45:00,1.7529,1.75445,1.7526,1.7534,255100000.0
2008-09-24 22:50:00,1.75335,1.7536,1.7528,1.75305,108200000.0
2008-09-24 22:55:00,1.753,1.753,1.7515,1.75225,81800000.0
2008-09-24 23:00:00,1.7523,1.7524,1.75175,1.7519,163400000.0
2008-09-24 23:05:00,1.7519,1.7519,1.7519,1.7519,139200000.0
2008-09-24 23:10:00,1.7519,1.7521,1.7518,1.7521,231400000.0
2008-09-24 23:15:00,1.7521,1.7521,1.7521,1.7521,165600000.0
2008-09-24 23:20:00,1.7521,1.75385,1.7521,1.7534,380500000.0
2008-09-24 23:25:00,1.7534,1.75385,1.7526,1.7531,1043700000.0
2008-09-24 23:30:00,1.7531,1.7542,1.7531,1.75355,648100000.0
2008-09-24 23:35:00,1.75365,1.7539,1.7533,1.7538,358400000.0
2008-09-24 23:40:00,1.75385,1.75395,1.75315,1.75315,222000000.0
2008-09-24 23:45:00,1.7531,1.7537,1.753,1.753,470399999.0
2008-09-24 23:50:00,1.753,1.753,1.75235,1.753,1874000000.0
2008-09-24 23:55:00,1.753,1.75385,1.75285,1.7535,805499999.0
2008-09-25 00:00:00,1.7535,1.7546,1.75305,1.7544,409300000.0
2008-09-25 00:05:00,1.7544,1.7544,1.7533,1.7535,193200000.0
2008-09-25 00:10:00,1.7535,1.75375,1.7535,1.75365,44400000.0
2008-09-25 00:15:00,1.7535,1.75375,1.7534,1.7537,25700000.0
2008-09-25 00:20:00,1.75365,1.7538,1.75345,1.7535,214100000.0
2008-09-25 00:25:00,1.7535,1.75415,1.7532,1.75355,583000000.0
2008-09-25 00:30:00,1.75375,1.75425,1.7536,1.7541,64100000.0
2008-09-25 00:35:00,1.754,1.75435,1.75345,1.75415,38000000.0
2008-09-25 00:40:00,1.7542,1.75425,1.7539,1.75395,19000000.0
2008-09-25 00:45:00,1.754,1.75475,1.754,1.75465,43000000.0
2008-09-25 00:50:00,1.75475,1.7548,1.75435,1.75445,44000000.0
2008-09-25 00:55:00,1.7544,1.75505,1.7543,1.7545,279500001.0
2008-09-25 01:00:00,1.7544,1.7553,1.7544,1.7553,70700000.0
2008-09-25 01:05:00,1.75535,1.7571,1.7547,1.7557,384700000.0
2008-09-25 01:10:00,1.7557,1.7557,1.75335,1.75405,302200000.0
2008-09-25 01:15:00,1.75405,1.75515,1.7539,1.7548,453200002.0
2008-09-25 01:20:00,1.7547,1.75515,1.75455,1.75485,229700000.0
2008-09-25 01:25:00,1.75485,1.7561,1.75395,1.75485,209100001.0
2008-09-25 01:30:00,1.75485,1.7561,1.7543,1.75535,150000000.0
2008-09-25 01:35:00,1.75565,1.756,1.75515,1.75515,117900000.0
2008-09-25 01:40:00,1.7552,1.75535,1.7544,1.75475,270100000.0
2008-09-25 01:45:00,1.75465,1.755,1.75335,1.7543,179100000.0
2008-09-25 01:50:00,1.7543,1.7544,1.7537,1.7541,122300000.0
2008-09-25 01:55:00,1.7541,1.7559,1.7537,1.75485,716600000.0
2008-09-25 02:00:00,1.75485,1.75505,1.7536,1.75425,444300000.0
2008-09-25 02:05:00,1.75435,1.7544,1.75315,1.7539,92300000.0
2008-09-25 02:10:00,1.7539,1.75465,1.7539,1.75455,74300000.0
2008-09-25 02:15:00,1.7546,1.7546,1.7544,1.7544,82100000.0
2008-09-25 02:20:00,1.7544,1.755,1.7542,1.7542,116000000.0
2008-09-25 02:25:00,1.7543,1.7552,1.7541,1.7551,157700000.0
2008-09-25 02:30:00,1.755,1.75585,1.75445,1.75495,247300000.0
2008-09-25 02:35:00,1.75505,1.7551,1.7547,1.7548,130900000.0
2008-09-25 02:40:00,1.7548,1.75565,1.75445,1.7554,248300000.0
2008-09-25 02:45:00,1.7554,1.75605,1.75495,1.75545,362800000.0
2008-09-25 02:50:00,1.75555,1.75695,1.7554,1.75695,338200000.0
2008-09-25 02:55:00,1.757,1.7572,1.7562,1.7566,353600000.0
2008-09-25 03:00:00,1.7566,1.7566,1.7559,1.7559,429800000.0
2008-09-25 03:05:00,1.7559,1.7563,1.7557,1.7561,153000000.0
2008-09-25 03:10:00,1.75615,1.75645,1.7553,1.75615,333500000.0
2008-09-25 03:15:00,1.75615,1.75625,1.75405,1.7556,666900000.0
2008-09-25 03:20:00,1.7555,1.75785,1.75455,1.7566,698000000.0
2008-09-25 03:25:00,1.7566,1.75745,1.75575,1.7566,488500000.0
2008-09-25 03:30:00,1.75665,1.75705,1.7554,1.7554,911200005.0
2008-09-25 03:35:00,1.7554,1.75575,1.7538,1.7548,280800000.0
2008-09-25 03:40:00,1.7548,1.75485,1.75125,1.75285,361000000.0
2008-09-25 03:45:00,1.75275,1.754,1.75175,1.75375,625400000.0
2008-09-25 03:50:00,1.75385,1.75455,1.7526,1.7534,552600000.0
2008-09-25 03:55:00,1.75355,1.75465,1.75285,1.75335,635300000.0
2008-09-25 04:00:00,1.7533,1.75435,1.75295,1.7531,454100000.0
2008-09-25 04:05:00,1.7533,1.75445,1.75265,1.7533,297700000.0
2008-09-25 04:10:00,1.75325,1.7541,1.75245,1.75285,257200000.0
2008-09-25 04:15:00,1.75295,1.7536,1.7524,1.7527,362800000.0
2008-09-25 04:20:00,1.75265,1.7535,1.7521,1.75275,324800000.0
2008-09-25 04:25:00,1.7528,1.7542,1.75225,1.75235,897800004.0
2008-09-25 04:30:00,1.75245,1.7528,1.7509,1.75135,227300000.0
2008-09-25 04:35:00,1.75135,1.75215,1.7513,1.75185,188900000.0
2008-09-25 04:40:00,1.7519,1.7528,1.7517,1.7525,213000000.0
2008-09-25 04:45:00,1.7526,1.755,1.7525,1.7531,292800000.0
2008-09-25 04:50:00,1.7532,1.7535,1.7519,1.75255,156200000.0
2008-09-25 04:55:00,1.75245,1.75255,1.75025,1.75125,453900000.0
2008-09-25 05:00:00,1.75135,1.7514,1.74985,1.7503,539000000.0
2008-09-25 05:05:00,1.75035,1.7504,1.74845,1.7494,361000000.0
2008-09-25 05:10:00,1.7494,1.7501,1.7494,1.74995,147500000.0
2008-09-25 05:15:00,1.74985,1.75,1.7493,1.7496,119700000.0
2008-09-25 05:20:00,1.7498,1.7499,1.7495,1.74975,317600000.0
2008-09-25 05:25:00,1.7499,1.7506,1.74965,1.7502,254000000.0
2008-09-25 05:30:00,1.7502,1.7505,1.7495,1.7502,217500000.0
2008-09-25 05:35:00,1.7502,1.7508,1.7502,1.7505,157100000.0
2008-09-25 05:40:00,1.7505,1.75125,1.7501,1.75075,245000000.0
2008-09-25 05:45:00,1.7508,1.7509,1.7496,1.74995,198500000.0
2008-09-25 05:50:00,1.7501,1.75135,1.74995,1.7511,152900000.0
2008-09-25 05:55:00,1.7512,1.75195,1.751,1.7517,223000000.0
2008-09-25 06:00:00,1.7517,1.7521,1.7511,1.75205,206100000.0
2008-09-25 06:05:00,1.75205,1.7529,1.75135,1.75175,272500000.0
2008-09-25 06:10:00,1.75165,1.75205,1.7515,1.7517,165100000.0
2008-09-25 06:15:00,1.7517,1.7521,1.7517,1.7521,79700000.0
2008-09-25 06:20:00,1.75205,1.7526,1.7517,1.75225,203800000.0
2008-09-25 06:25:00,1.75235,1.75305,1.752,1.75295,242600000.0
2008-09-25 06:30:00,1.753,1.7543,1.7522,1.75365,327900000.0
2008-09-25 06:35:00,1.7538,1.7541,1.7527,1.7533,328700000.0
2008-09-25 06:40:00,1.7533,1.75425,1.7531,1.7539,300500000.0
2008-09-25 06:45:00,1.7537,1.75415,1.75305,1.7537,205900000.0
2008-09-25 06:50:00,1.7537,1.7544,1.75295,1.7535,348900000.0
2008-09-25 06:55:00,1.7529,1.7539,1.7529,1.7534,175800000.0
2008-09-25 07:00:00,1.75345,1.75485,1.7532,1.7546,455100000.0
2008-09-25 07:05:00,1.7546,1.7551,1.7546,1.7548,537000000.0
2008-09-25 07:10:00,1.75475,1.7562,1.7546,1.75605,535500000.0
2008-09-25 07:15:00,1.75605,1.75605,1.75455,1.75455,409200000.0
2008-09-25 07:20:00,1.75455,1.7552,1.75415,1.75495,469900000.0
2008-09-25 07:25:00,1.755,1.7552,1.7547,1.7549,241300000.0
2008-09-25 07:30:00,1.7549,1.75495,1.75425,1.75495,251600000.0
2008-09-25 07:35:00,1.75485,1.7562,1.75475,1.75575,431100000.0
2008-09-25 07:40:00,1.7558,1.75685,1.7555,1.7561,511500000.0
2008-09-25 07:45:00,1.7561,1.75645,1.75535,1.75575,288000000.0
2008-09-25 07:50:00,1.75575,1.75655,1.7552,1.75555,283300000.0
2008-09-25 07:55:00,1.7556,1.75695,1.7556,1.75695,398600000.0
2008-09-25 08:00:00,1.757,1.75775,1.7554,1.75585,915100000.0
2008-09-25 08:05:00,1.7558,1.7558,1.75355,1.75455,500400000.0
2008-09-25 08:10:00,1.7545,1.75605,1.7543,1.7556,605900000.0
2008-09-25 08:15:00,1.75565,1.75615,1.7544,1.756,995900000.0
2008-09-25 08:20:00,1.75605,1.7566,1.755,1.7566,808800000.0
2008-09-25 08:25:00,1.7566,1.7566,1.7549,1.75605,627600000.0
2008-09-25 08:30:00,1.7561,1.7568,1.75565,1.75665,802700000.0
2008-09-25 08:35:00,1.75665,1.7577,1.7561,1.7577,1144400000.0
2008-09-25 08:40:00,1.75765,1.7591,1.7572,1.7583,1024100000.0
2008-09-25 08:45:00,1.75825,1.75875,1.75725,1.75745,810600000.0
2008-09-25 08:50:00,1.75745,1.7607,1.7574,1.76025,724500000.0
2008-09-25 08:55:00,1.76025,1.7604,1.7584,1.7585,1105000000.0
2008-09-25 09:00:00,1.7585,1.7591,1.7575,1.75805,845100000.0
2008-09-25 09:05:00,1.75815,1.75845,1.75765,1.758,785900000.0
2008-09-25 09:10:00,1.758,1.75845,1.75725,1.7575,921100000.0
2008-09-25 09:15:00,1.7575,1.7582,1.757,1.7578,874200000.0
2008-09-25 09:20:00,1.75765,1.75825,1.7567,1.7572,819000000.0
2008-09-25 09:25:00,1.7572,1.75765,1.7566,1.7568,549800000.0
2008-09-25 09:30:00,1.7568,1.75725,1.7562,1.7564,689300000.0
2008-09-25 09:35:00,1.75655,1.7566,1.75495,1.7556,663100000.0
2008-09-25 09:40:00,1.75555,1.75695,1.7555,1.756,570900000.0
2008-09-25 09:45:00,1.7559,1.75645,1.75405,1.7547,835900000.0
2008-09-25 09:50:00,1.7547,1.75505,1.75375,1.7542,605800000.0
2008-09-25 09:55:00,1.7542,1.75555,1.7537,1.7549,690600000.0
2008-09-25 10:00:00,1.7549,1.75645,1.7542,1.75495,900200000.0
2008-09-25 10:05:00,1.75505,1.7554,1.754,1.7548,744400000.0
2008-09-25 10:10:00,1.7548,1.75575,1.7543,1.7556,588100000.0
2008-09-25 10:15:00,1.7556,1.7557,1.7538,1.75445,476600000.0
2008-09-25 10:20:00,1.75435,1.75435,1.75315,1.75335,381800000.0
2008-09-25 10:25:00,1.75325,1.75455,1.7531,1.75385,386900000.0
2008-09-25 10:30:00,1.75395,1.7546,1.753,1.7533,611000000.0
2008-09-25 10:35:00,1.75315,1.7534,1.7523,1.75285,479200000.0
2008-09-25 10:40:00,1.7529,1.75335,1.7524,1.7524,558900000.0
2008-09-25 10:45:00,1.7524,1.75255,1.75075,1.751,862000000.0
2008-09-25 10:50:00,1.751,1.7515,1.75075,1.75115,554500000.0
2008-09-25 10:55:00,1.7512,1.75165,1.75065,1.75115,640400000.0
2008-09-25 11:00:00,1.7512,1.7516,1.7505,1.751,735700000.0
2008-09-25 11:05:00,1.751,1.75215,1.75055,1.7517,912200000.0
2008-09-25 11:10:00,1.7517,1.75215,1.751,1.7516,551400000.0
2008-09-25 11:15:00,1.7516,1.7519,1.7506,1.75085,648300000.0
2008-09-25 11:20:00,1.7508,1.75105,1.7489,1.7494,626600000.0
2008-09-25 11:25:00,1.7494,1.7511,1.7493,1.75055,577100000.0
2008-09-25 11:30:00,1.7505,1.7519,1.7505,1.7513,435100000.0
2008-09-25 11:35:00,1.7513,1.7526,1.7509,1.75215,527200000.0
2008-09-25 11:40:00,1.75205,1.7531,1.7514,1.7529,961700000.0
2008-09-25 11:45:00,1.7528,1.754,1.7523,1.75295,678200000.0
2008-09-25 11:50:00,1.75295,1.75345,1.7525,1.7525,404600000.0
2008-09-25 11:55:00,1.7524,1.7528,1.7519,1.7526,752500000.0
2008-09-25 12:00:00,1.7526,1.753,1.7525,1.7529,528100000.0
2008-09-25 12:05:00,1.7527,1.75315,1.7527,1.75315,528800000.0
2008-09-25 12:10:00,1.75315,1.7534,1.7527,1.753,530100000.0
2008-09-25 12:15:00,1.753,1.75335,1.7519,1.75285,584500000.0
2008-09-25 12:20:00,1.75285,1.7536,1.75215,1.75275,448000000.0
2008-09-25 12:25:00,1.7525,1.753,1.7521,1.75275,720700000.0
2008-09-25 12:30:00,1.7527,1.75435,1.7525,1.7532,789600000.0
2008-09-25 12:35:00,1.7532,1.75355,1.7523,1.7526,670200000.0
2008-09-25 12:40:00,1.7526,1.755,1.75195,1.75395,583300000.0
2008-09-25 12:45:00,1.7541,1.7541,1.7529,1.753,572100000.0
2008-09-25 12:50:00,1.753,1.7535,1.75205,1.7526,658000000.0
2008-09-25 12:55:00,1.75275,1.7554,1.75235,1.7552,564300000.0
2008-09-25 13:00:00,1.7552,1.7555,1.75445,1.75535,563500000.0
2008-09-25 13:05:00,1.75535,1.75545,1.7544,1.7544,677300003.0
2008-09-25 13:10:00,1.7542,1.7545,1.7523,1.7525,916300003.0
2008-09-25 13:15:00,1.7525,1.75265,1.751,1.7514,558700000.0
2008-09-25 13:20:00,1.75135,1.75195,1.75085,1.75195,541300000.0
2008-09-25 13:25:00,1.75205,1.7531,1.7512,1.7524,524000000.0
2008-09-25 13:30:00,1.75245,1.7531,1.75225,1.7525,547700000.0
2008-09-25 13:35:00,1.7525,1.7526,1.75145,1.7518,554100000.0
2008-09-25 13:40:00,1.7518,1.7527,1.75055,1.75065,581500000.0
2008-09-25 13:45:00,1.75065,1.75125,1.75015,1.7509,418300000.0
2008-09-25 13:50:00,1.7509,1.7512,1.7503,1.751,532600000.0
2008-09-25 13:55:00,1.75095,1.75225,1.7505,1.7508,725900000.0
2008-09-25 14:00:00,1.7507,1.75125,1.74955,1.7502,952100000.0
2008-09-25 14:05:00,1.7502,1.7514,1.7492,1.7511,897900000.0
2008-09-25 14:10:00,1.7511,1.7523,1.74855,1.7492,781000000.0
2008-09-25 14:15:00,1.7492,1.74935,1.74615,1.74645,964199996.0
2008-09-25 14:20:00,1.74645,1.74925,1.7464,1.7484,1042500000.0
2008-09-25 14:25:00,1.7484,1.7494,1.74675,1.7475,759900000.0
2008-09-25 14:30:00,1.7474,1.75025,1.7472,1.74905,1360099999.0
2008-09-25 14:35:00,1.74905,1.75045,1.74855,1.7498,1192300000.0
2008-09-25 14:40:00,1.7498,1.7507,1.7478,1.74875,929200000.0
2008-09-25 14:45:00,1.74875,1.7505,1.7484,1.75005,1069000000.0
2008-09-25 14:50:00,1.75,1.7521,1.74935,1.75005,1108800000.0
2008-09-25 14:55:00,1.75,1.7523,1.7499,1.7519,1010200000.0
2008-09-25 15:00:00,1.7519,1.75365,1.7518,1.7523,654800000.0
2008-09-25 15:05:00,1.7523,1.75275,1.7514,1.75235,612900000.0
2008-09-25 15:10:00,1.7524,1.75495,1.75235,1.75335,863500000.0
2008-09-25 15:15:00,1.75325,1.75365,1.7515,1.75245,690200000.0
2008-09-25 15:20:00,1.7524,1.7527,1.74925,1.75005,1135800000.0
2008-09-25 15:25:00,1.74995,1.7501,1.7484,1.7498,766600000.0
2008-09-25 15:30:00,1.7498,1.7521,1.74885,1.7517,831100000.0
2008-09-25 15:35:00,1.75165,1.75285,1.7511,1.7523,890800000.0
2008-09-25 15:40:00,1.7523,1.7548,1.75165,1.7534,1388700000.0
2008-09-25 15:45:00,1.7536,1.75375,1.75265,1.7527,841600000.0
2008-09-25 15:50:00,1.7527,1.7535,1.7518,1.7535,946300000.0
2008-09-25 15:55:00,1.7535,1.75465,1.75175,1.75465,911700000.0
2008-09-25 16:00:00,1.7547,1.75685,1.753,1.7563,1390600000.0
2008-09-25 16:05:00,1.75635,1.75635,1.75175,1.75295,1117500000.0
2008-09-25 16:10:00,1.7529,1.7532,1.75055,1.75185,923600000.0
2008-09-25 16:15:00,1.75185,1.7527,1.75045,1.7522,1071300000.0
2008-09-25 16:20:00,1.75225,1.7539,1.7518,1.75305,1697200000.0
2008-09-25 16:25:00,1.753,1.75555,1.7526,1.75465,1168000000.0
2008-09-25 16:30:00,1.75465,1.75475,1.7525,1.7537,1122900000.0
2008-09-25 16:35:00,1.7537,1.75575,1.75335,1.75525,968600000.0
2008-09-25 16:40:00,1.7552,1.7564,1.7544,1.75575,967400000.0
2008-09-25 16:45:00,1.7558,1.7579,1.75565,1.7568,914700000.0
2008-09-25 16:50:00,1.7568,1.7569,1.75405,1.75405,753200000.0
2008-09-25 16:55:00,1.7541,1.755,1.7527,1.7547,911800000.0
2008-09-25 17:00:00,1.7546,1.7553,1.7538,1.7542,778100000.0
2008-09-25 17:05:00,1.75425,1.75475,1.75355,1.7541,817400000.0
2008-09-25 17:10:00,1.75405,1.75465,1.7529,1.7531,846800000.0
2008-09-25 17:15:00,1.753,1.7541,1.7521,1.7529,930900000.0
2008-09-25 17:20:00,1.7529,1.7542,1.7506,1.75095,987300000.0
2008-09-25 17:25:00,1.751,1.7522,1.7504,1.75215,839500000.0
2008-09-25 17:30:00,1.75215,1.75245,1.7508,1.7508,883300000.0
2008-09-25 17:35:00,1.7508,1.75255,1.7501,1.7508,723300000.0
2008-09-25 17:40:00,1.7509,1.75235,1.74995,1.7518,855700000.0
2008-09-25 17:45:00,1.7519,1.75195,1.7502,1.75065,747600000.0
2008-09-25 17:50:00,1.7507,1.75345,1.7506,1.75255,840200000.0
2008-09-25 17:55:00,1.75255,1.7528,1.7511,1.7516,682200000.0
2008-09-25 18:00:00,1.7516,1.75195,1.75115,1.7518,689200000.0
2008-09-25 18:05:00,1.7517,1.753,1.7514,1.75195,447300000.0
2008-09-25 18:10:00,1.75195,1.7526,1.75165,1.7521,430700000.0
2008-09-25 18:15:00,1.7521,1.7521,1.7491,1.7504,527800000.0
2008-09-25 18:20:00,1.7502,1.75135,1.7497,1.7506,675700000.0
2008-09-25 18:25:00,1.75045,1.75115,1.75015,1.7502,464300000.0
2008-09-25 18:30:00,1.7503,1.75105,1.7497,1.7509,330400000.0
2008-09-25 18:35:00,1.75085,1.75155,1.7496,1.75065,542700000.0
2008-09-25 18:40:00,1.75075,1.7518,1.7506,1.7512,568900000.0
2008-09-25 18:45:00,1.7512,1.75165,1.75085,1.7513,439600000.0
2008-09-25 18:50:00,1.7513,1.75185,1.75055,1.7517,853900000.0
2008-09-25 18:55:00,1.75175,1.7521,1.7496,1.7504,730100000.0
2008-09-25 19:00:00,1.7504,1.75145,1.7479,1.74905,1058200000.0
2008-09-25 19:05:00,1.74915,1.75115,1.74905,1.7496,1188199988.0
2008-09-25 19:10:00,1.7496,1.75035,1.74875,1.75005,571200000.0
2008-09-25 19:15:00,1.7501,1.7502,1.7484,1.7493,718600000.0
2008-09-25 19:20:00,1.7493,1.7494,1.7475,1.748,804800000.0
2008-09-25 19:25:00,1.748,1.748,1.7469,1.747,475300000.0
2008-09-25 19:30:00,1.747,1.7478,1.7462,1.7478,433800000.0
2008-09-25 19:35:00,1.7479,1.749,1.74725,1.74835,756800000.0
2008-09-25 19:40:00,1.7483,1.74885,1.7475,1.74805,370500000.0
2008-09-25 19:45:00,1.7481,1.7484,1.7474,1.7479,287500000.0
2008-09-25 19:50:00,1.7479,1.74895,1.7477,1.74865,443500000.0
2008-09-25 19:55:00,1.74865,1.75005,1.7483,1.7493,511000000.0
2008-09-25 20:00:00,1.74945,1.75025,1.74915,1.75025,625600000.0
2008-09-25 20:05:00,1.7504,1.75045,1.7503,1.7504,155900000.0
2008-09-25 20:10:00,1.7504,1.75215,1.75,1.7507,315800000.0
2008-09-25 20:15:00,1.75085,1.751,1.74975,1.75085,280900000.0
2008-09-25 20:20:00,1.75085,1.7524,1.75085,1.7516,575100000.0
2008-09-25 20:25:00,1.7517,1.75185,1.74965,1.7512,731500000.0
2008-09-25 20:30:00,1.7512,1.75265,1.75055,1.7513,708300000.0
2008-09-25 20:35:00,1.75125,1.75175,1.7511,1.7517,458500000.0
2008-09-25 20:40:00,1.7518,1.7518,1.75075,1.7514,390000000.0
2008-09-25 20:45:00,1.75125,1.7524,1.7511,1.7513,403900002.0
2008-09-25 20:50:00,1.75125,1.7518,1.75,1.7503,842200000.0
2008-09-25 20:55:00,1.7503,1.75165,1.74735,1.748,915200000.0
2008-09-25 21:00:00,1.748,1.7493,1.74655,1.7493,328900000.0
2008-09-25 21:05:00,1.74915,1.74995,1.74835,1.74955,335000000.0
2008-09-25 21:10:00,1.7492,1.74955,1.7477,1.74895,504500000.0
2008-09-25 21:15:00,1.74895,1.74965,1.7483,1.7483,259700000.0
2008-09-25 21:20:00,1.7483,1.7483,1.74675,1.7476,704800000.0
2008-09-25 21:25:00,1.74765,1.74795,1.74665,1.7475,174100000.0
2008-09-25 21:30:00,1.74765,1.74845,1.74675,1.747,485100000.0
2008-09-25 21:35:00,1.74715,1.74795,1.7465,1.7472,207100000.0
2008-09-25 21:40:00,1.7471,1.74835,1.747,1.74835,192000000.0
2008-09-25 21:45:00,1.7485,1.75035,1.74845,1.75015,366899999.0
2008-09-25 21:50:00,1.75015,1.75095,1.7495,1.75085,220200000.0
2008-09-25 21:55:00,1.75085,1.7511,1.7508,1.7508,212300000.0
2008-09-25 22:00:00,1.7508,1.7509,1.74915,1.74975,723100000.0
2008-09-25 22:05:00,1.74915,1.74965,1.74915,1.7494,102100000.0
2008-09-25 22:10:00,1.7493,1.74955,1.7476,1.7486,1820800044.0
2008-09-25 22:15:00,1.7486,1.7486,1.7477,1.7479,765900020.0
2008-09-25 22:20:00,1.74795,1.7487,1.7476,1.7479,186100000.0
2008-09-25 22:25:00,1.7478,1.74795,1.7473,1.74795,378800000.0
2008-09-25 22:30:00,1.748,1.74945,1.74785,1.74915,256600000.0
2008-09-25 22:35:00,1.74935,1.75045,1.7492,1.74945,121700000.0
2008-09-25 22:40:00,1.74995,1.7501,1.7486,1.7486,259300000.0
2008-09-25 22:45:00,1.7486,1.749,1.7461,1.74725,613100001.0
2008-09-25 22:50:00,1.7474,1.7481,1.747,1.7479,137100000.0
2008-09-25 22:55:00,1.7479,1.7493,1.7479,1.7486,193999999.0
2008-09-25 23:00:00,1.7486,1.7493,1.7486,1.7491,677900000.0
2008-09-25 23:05:00,1.749,1.7497,1.749,1.7493,325000000.0
2008-09-25 23:10:00,1.74935,1.7504,1.74905,1.75015,183100001.0
2008-09-25 23:15:00,1.75,1.7505,1.74955,1.7499,88900000.0
2008-09-25 23:20:00,1.7499,1.7508,1.74965,1.7508,488300000.0
2008-09-25 23:25:00,1.75085,1.7512,1.75065,1.7509,217300000.0
2008-09-25 23:30:00,1.7509,1.7509,1.7505,1.7505,273200000.0
2008-09-25 23:35:00,1.7505,1.7519,1.7503,1.7519,257600000.0
2008-09-25 23:40:00,1.7524,1.7528,1.7514,1.7516,76500000.0
2008-09-25 23:45:00,1.75195,1.75225,1.75135,1.75135,73800000.0
2008-09-25 23:50:00,1.7515,1.75265,1.7514,1.75195,687500000.0
2008-09-25 23:55:00,1.75185,1.75215,1.7515,1.7516,237499999.0
2008-09-26 00:00:00,1.7516,1.7516,1.7515,1.7515,65400000.0
2008-09-26 00:05:00,1.7515,1.75215,1.7515,1.75215,39300000.0
2008-09-26 00:10:00,1.7522,1.7524,1.7514,1.7517,55600000.0
2008-09-26 00:15:00,1.7517,1.752,1.7516,1.7517,219400000.0
2008-09-26 00:20:00,1.7519,1.7524,1.7516,1.7524,151500000.0
2008-09-26 00:25:00,1.7525,1.7525,1.7519,1.752,1616300021.0
2008-09-26 00:30:00,1.752,1.7524,1.7519,1.7519,909300018.0
2008-09-26 00:35:00,1.7517,1.75265,1.7516,1.7525,193100000.0
2008-09-26 00:40:00,1.7525,1.7532,1.7523,1.7528,733900000.0
2008-09-26 00:45:00,1.7528,1.7528,1.7513,1.7514,1697600007.0
2008-09-26 00:50:00,1.7514,1.75155,1.7512,1.7514,480700000.0
2008-09-26 00:55:00,1.7514,1.7514,1.75,1.75,489000000.0
2008-09-26 01:00:00,1.75,1.75,1.7479,1.74955,205400002.0
2008-09-26 01:05:00,1.74945,1.75025,1.7488,1.7495,400600000.0
2008-09-26 01:10:00,1.74955,1.75045,1.7492,1.7502,501200000.0
2008-09-26 01:15:00,1.7502,1.7506,1.7491,1.75045,179500000.0
2008-09-26 01:20:00,1.7505,1.75155,1.7502,1.751,518500000.0
2008-09-26 01:25:00,1.75045,1.7518,1.7497,1.7516,271100000.0
2008-09-26 01:30:00,1.7515,1.7521,1.74935,1.75015,2291400024.0
2008-09-26 01:35:00,1.75015,1.7508,1.74975,1.7505,297900000.0
2008-09-26 01:40:00,1.7505,1.7517,1.75025,1.7514,286500000.0
2008-09-26 01:45:00,1.75145,1.75185,1.7507,1.751,235300000.0
2008-09-26 01:50:00,1.7512,1.753,1.75115,1.7524,1171500000.0
2008-09-26 01:55:00,1.7524,1.75305,1.7521,1.7522,535700000.0
2008-09-26 02:00:00,1.7521,1.7533,1.7511,1.75305,207800000.0
2008-09-26 02:05:00,1.75295,1.7534,1.75255,1.7531,170700000.0
2008-09-26 02:10:00,1.7531,1.75315,1.7522,1.7524,108300000.0
2008-09-26 02:15:00,1.7521,1.7524,1.7512,1.7516,201600000.0
2008-09-26 02:20:00,1.7516,1.75185,1.7514,1.7514,158400000.0
2008-09-26 02:25:00,1.7514,1.75185,1.75135,1.75165,152500000.0
2008-09-26 02:30:00,1.75175,1.75225,1.7517,1.75195,155500000.0
2008-09-26 02:35:00,1.75205,1.7534,1.75195,1.753,228000000.0
2008-09-26 02:40:00,1.753,1.7535,1.7526,1.75305,261500000.0
2008-09-26 02:45:00,1.7531,1.75345,1.75205,1.75225,288400000.0
2008-09-26 02:50:00,1.7523,1.75235,1.7492,1.7498,555800000.0
2008-09-26 02:55:00,1.7499,1.75095,1.7492,1.75075,503000000.0
2008-09-26 03:00:00,1.7507,1.7513,1.75,1.7503,524600000.0
2008-09-26 03:05:00,1.7503,1.75135,1.7503,1.7509,267300000.0
2008-09-26 03:10:00,1.75095,1.75205,1.7509,1.75205,162700000.0
2008-09-26 03:15:00,1.7519,1.75205,1.7518,1.75195,158000000.0
2008-09-26 03:20:00,1.7519,1.7519,1.75055,1.7512,369100000.0
2008-09-26 03:25:00,1.7512,1.75155,1.74995,1.7508,258000000.0
2008-09-26 03:30:00,1.75085,1.75185,1.7501,1.7515,290700000.0
2008-09-26 03:35:00,1.7514,1.7514,1.7506,1.7511,348600000.0
2008-09-26 03:40:00,1.7511,1.7522,1.7505,1.7518,266900000.0
2008-09-26 03:45:00,1.75185,1.75335,1.7518,1.7529,189000000.0
2008-09-26 03:50:00,1.7526,1.7529,1.7522,1.7528,164300000.0
2008-09-26 03:55:00,1.7528,1.75335,1.752,1.75255,295300000.0
2008-09-26 04:00:00,1.75265,1.75315,1.7521,1.75265,131500000.0
2008-09-26 04:05:00,1.75255,1.753,1.7524,1.7527,122900000.0
2008-09-26 04:10:00,1.7527,1.7532,1.7527,1.7528,139100000.0
2008-09-26 04:15:00,1.7528,1.75335,1.7528,1.7531,65000000.0
2008-09-26 04:20:00,1.75315,1.754,1.7531,1.7539,195300000.0
2008-09-26 04:25:00,1.754,1.75405,1.7537,1.7538,200200000.0
2008-09-26 04:30:00,1.75385,1.754,1.75215,1.75295,178800000.0
2008-09-26 04:35:00,1.75295,1.75365,1.7524,1.7535,185000000.0
2008-09-26 04:40:00,1.7534,1.75385,1.7531,1.75375,92900000.0
2008-09-26 04:45:00,1.7537,1.7543,1.7534,1.7541,141200000.0
2008-09-26 04:50:00,1.7541,1.7541,1.7537,1.754,182200000.0
2008-09-26 04:55:00,1.754,1.75415,1.754,1.754,73500000.0
2008-09-26 05:00:00,1.7541,1.75455,1.754,1.7542,188600000.0
2008-09-26 05:05:00,1.7542,1.7543,1.7542,1.7542,80100000.0
2008-09-26 05:10:00,1.7542,1.7544,1.7542,1.7543,76500000.0
2008-09-26 05:15:00,1.75425,1.75425,1.7535,1.75375,132800000.0
2008-09-26 05:20:00,1.7537,1.7537,1.7535,1.7536,120100000.0
2008-09-26 05:25:00,1.7536,1.7543,1.7536,1.7543,98900000.0
2008-09-26 05:30:00,1.7542,1.7544,1.7542,1.7542,56300000.0
2008-09-26 05:35:00,1.7542,1.7558,1.7542,1.7555,180500000.0
2008-09-26 05:40:00,1.7555,1.7555,1.754,1.7547,113600000.0
2008-09-26 05:45:00,1.75475,1.7558,1.75465,1.75575,195300000.0
2008-09-26 05:50:00,1.7558,1.7561,1.7552,1.7557,245200000.0
2008-09-26 05:55:00,1.75515,1.7561,1.75515,1.7558,227800000.0
2008-09-26 06:00:00,1.7559,1.7561,1.7556,1.7561,79900000.0
2008-09-26 06:05:00,1.7561,1.75845,1.756,1.75825,172400000.0
2008-09-26 06:10:00,1.75815,1.7587,1.7573,1.7576,175100000.0
2008-09-26 06:15:00,1.7578,1.75895,1.7576,1.758,145900000.0
2008-09-26 06:20:00,1.758,1.7581,1.7571,1.7578,200800000.0
2008-09-26 06:25:00,1.7578,1.7595,1.7577,1.759,367900000.0
2008-09-26 06:30:00,1.75905,1.76005,1.7585,1.75875,455200000.0
2008-09-26 06:35:00,1.7587,1.75935,1.7583,1.7591,186700000.0
2008-09-26 06:40:00,1.7591,1.76005,1.7591,1.7595,159200000.0
2008-09-26 06:45:00,1.7595,1.7612,1.7595,1.7612,160900000.0
2008-09-26 06:50:00,1.7611,1.7611,1.76005,1.76005,124900000.0
2008-09-26 06:55:00,1.76005,1.76005,1.7579,1.758,283400000.0
2008-09-26 07:00:00,1.75805,1.75925,1.75735,1.7575,282500000.0
2008-09-26 07:05:00,1.75755,1.76275,1.7574,1.7617,280500000.0
2008-09-26 07:10:00,1.7617,1.76175,1.75965,1.7605,413400000.0
2008-09-26 07:15:00,1.76055,1.76055,1.75865,1.76,447500000.0
2008-09-26 07:20:00,1.76,1.76195,1.7598,1.7614,296200000.0
2008-09-26 07:25:00,1.76155,1.7624,1.76095,1.7611,272100000.0
2008-09-26 07:30:00,1.76105,1.76175,1.7601,1.7613,254000000.0
2008-09-26 07:35:00,1.7612,1.7613,1.75975,1.76035,179200000.0
2008-09-26 07:40:00,1.7605,1.76095,1.76,1.7605,163600000.0
2008-09-26 07:45:00,1.7605,1.76245,1.7592,1.7599,421400000.0
2008-09-26 07:50:00,1.7599,1.7616,1.7598,1.7613,316000000.0
2008-09-26 07:55:00,1.7613,1.76135,1.76035,1.761,672200000.0
2008-09-26 08:00:00,1.761,1.7635,1.7606,1.76165,488600000.0
2008-09-26 08:05:00,1.7618,1.7618,1.758,1.75935,1069400000.0
2008-09-26 08:10:00,1.7593,1.76025,1.75835,1.7599,492600000.0
2008-09-26 08:15:00,1.7599,1.76065,1.75895,1.7597,656100000.0
2008-09-26 08:20:00,1.7597,1.7598,1.75865,1.7592,504000000.0
2008-09-26 08:25:00,1.75935,1.75935,1.75645,1.7574,666700000.0
2008-09-26 08:30:00,1.7574,1.75975,1.7574,1.7583,509500000.0
2008-09-26 08:35:00,1.75835,1.7591,1.75735,1.7591,388500000.0
2008-09-26 08:40:00,1.75915,1.76035,1.759,1.7596,613899998.0
2008-09-26 08:45:00,1.7596,1.7601,1.75865,1.7597,477700000.0
2008-09-26 08:50:00,1.7597,1.7602,1.759,1.75945,566200000.0
2008-09-26 08:55:00,1.7594,1.76065,1.7594,1.75965,968000000.0
2008-09-26 09:00:00,1.75965,1.7602,1.759,1.7594,525800000.0
2008-09-26 09:05:00,1.7594,1.76345,1.7587,1.76335,659000000.0
2008-09-26 09:10:00,1.7633,1.76365,1.76195,1.7627,686500000.0
2008-09-26 09:15:00,1.7628,1.7628,1.7607,1.7609,629000000.0
2008-09-26 09:20:00,1.761,1.76165,1.75895,1.76035,566600000.0
2008-09-26 09:25:00,1.76005,1.76125,1.7589,1.7603,669900000.0
2008-09-26 09:30:00,1.7603,1.7637,1.75895,1.7631,708600000.0
2008-09-26 09:35:00,1.7633,1.76795,1.76275,1.76625,804500000.0
2008-09-26 09:40:00,1.7664,1.76785,1.76565,1.7667,648900000.0
2008-09-26 09:45:00,1.7667,1.7669,1.7648,1.7648,785700000.0
2008-09-26 09:50:00,1.7648,1.76625,1.76395,1.76595,549000000.0
2008-09-26 09:55:00,1.7661,1.7679,1.765,1.7651,983900000.0
2008-09-26 10:00:00,1.7651,1.7653,1.76295,1.764,641500000.0
2008-09-26 10:05:00,1.764,1.76595,1.7634,1.76575,677200000.0
2008-09-26 10:10:00,1.76575,1.7658,1.76445,1.7647,528800000.0
2008-09-26 10:15:00,1.7647,1.76565,1.76455,1.7647,334300000.0
2008-09-26 10:20:00,1.7647,1.766,1.7632,1.7646,911000000.0
2008-09-26 10:25:00,1.7646,1.76475,1.76255,1.763,584600000.0
2008-09-26 10:30:00,1.763,1.7632,1.761,1.76125,689800000.0
2008-09-26 10:35:00,1.76125,1.7629,1.76035,1.7627,569700000.0
2008-09-26 10:40:00,1.7627,1.7638,1.7627,1.76355,293500000.0
2008-09-26 10:45:00,1.76355,1.76495,1.76285,1.76345,469100000.0
2008-09-26 10:50:00,1.7634,1.7657,1.76325,1.7638,538800000.0
2008-09-26 10:55:00,1.7638,1.76405,1.7634,1.7638,484700000.0
2008-09-26 11:00:00,1.76395,1.7652,1.76335,1.7635,545200000.0
2008-09-26 11:05:00,1.76335,1.76465,1.7624,1.7628,860900000.0
2008-09-26 11:10:00,1.7628,1.76405,1.7627,1.7634,396500000.0
2008-09-26 11:15:00,1.7634,1.7636,1.76155,1.7619,558000000.0
2008-09-26 11:20:00,1.76185,1.763,1.7603,1.7623,453100000.0
2008-09-26 11:25:00,1.7623,1.7626,1.7617,1.76215,486500000.0
2008-09-26 11:30:00,1.7622,1.76265,1.76195,1.7625,425700000.0
2008-09-26 11:35:00,1.7625,1.76355,1.7611,1.7612,349000000.0
2008-09-26 11:40:00,1.7612,1.7624,1.7612,1.7623,356700000.0
2008-09-26 11:45:00,1.76235,1.7625,1.7604,1.7604,481200000.0
2008-09-26 11:50:00,1.7604,1.76045,1.75645,1.7573,464700000.0
2008-09-26 11:55:00,1.75725,1.75925,1.75725,1.7582,421800000.0
2008-09-26 12:00:00,1.7582,1.75885,1.75745,1.7587,505600000.0
2008-09-26 12:05:00,1.7587,1.75935,1.75775,1.7591,358000000.0
2008-09-26 12:10:00,1.7591,1.75915,1.75805,1.75895,392400000.0
2008-09-26 12:15:00,1.75885,1.7601,1.75865,1.7591,390200000.0
2008-09-26 12:20:00,1.7591,1.7592,1.75805,1.7581,271100000.0
2008-09-26 12:25:00,1.7575,1.75925,1.75645,1.7587,511500000.0
2008-09-26 12:30:00,1.75885,1.75935,1.75815,1.759,538700000.0
2008-09-26 12:35:00,1.75855,1.76,1.7581,1.75945,373000000.0
2008-09-26 12:40:00,1.75945,1.76145,1.75915,1.76145,388300000.0
2008-09-26 12:45:00,1.76155,1.76245,1.761,1.76145,555700000.0
2008-09-26 12:50:00,1.76145,1.76255,1.76145,1.7624,316400000.0
2008-09-26 12:55:00,1.7624,1.76365,1.76215,1.76245,544800000.0
2008-09-26 13:00:00,1.7624,1.76505,1.7624,1.7643,479400000.0
2008-09-26 13:05:00,1.76425,1.7643,1.7629,1.76345,487900000.0
2008-09-26 13:10:00,1.7634,1.764,1.7616,1.7637,673700000.0
2008-09-26 13:15:00,1.7636,1.76475,1.7635,1.7645,292300000.0
2008-09-26 13:20:00,1.7644,1.76455,1.76305,1.76315,326400000.0
2008-09-26 13:25:00,1.7631,1.7637,1.76175,1.76335,420200000.0
2008-09-26 13:30:00,1.7634,1.7654,1.7634,1.7654,383100000.0
2008-09-26 13:35:00,1.76515,1.7662,1.76455,1.76595,772100000.0
2008-09-26 13:40:00,1.7659,1.7668,1.76395,1.7642,406900000.0
2008-09-26 13:45:00,1.764,1.76535,1.7636,1.7646,516600000.0
2008-09-26 13:50:00,1.7645,1.7656,1.7637,1.7652,814200000.0
2008-09-26 13:55:00,1.7652,1.76535,1.76385,1.7641,748100000.0
2008-09-26 14:00:00,1.7641,1.7651,1.76225,1.7648,727100000.0
2008-09-26 14:05:00,1.7648,1.76595,1.76395,1.7647,526400000.0
2008-09-26 14:10:00,1.7647,1.76645,1.7637,1.7664,517800000.0
2008-09-26 14:15:00,1.7661,1.7663,1.76185,1.7627,679400000.0
2008-09-26 14:20:00,1.7627,1.7656,1.76215,1.7645,692200000.0
2008-09-26 14:25:00,1.7645,1.7652,1.76245,1.7633,450000000.0
2008-09-26 14:30:00,1.7633,1.7648,1.7627,1.76415,517400000.0
2008-09-26 14:35:00,1.76405,1.7655,1.7628,1.7647,634000000.0
2008-09-26 14:40:00,1.7647,1.7653,1.76235,1.7626,636800000.0
2008-09-26 14:45:00,1.7626,1.76385,1.7615,1.7636,556000000.0
2008-09-26 14:50:00,1.7636,1.76365,1.76255,1.7635,292000000.0
2008-09-26 14:55:00,1.7635,1.7637,1.7607,1.76155,786900000.0
2008-09-26 15:00:00,1.7616,1.76245,1.76095,1.76135,740200000.0
2008-09-26 15:05:00,1.7613,1.76165,1.75915,1.75995,622500000.0
2008-09-26 15:10:00,1.76035,1.76065,1.7577,1.75855,980300015.0
2008-09-26 15:15:00,1.75855,1.7588,1.75615,1.75655,726400000.0
2008-09-26 15:20:00,1.75645,1.75675,1.75445,1.75535,817200000.0
2008-09-26 15:25:00,1.75525,1.7566,1.755,1.75605,480500000.0
2008-09-26 15:30:00,1.75595,1.7578,1.75575,1.7574,545900000.0
2008-09-26 15:35:00,1.75735,1.75795,1.75635,1.75725,640900000.0
2008-09-26 15:40:00,1.75745,1.7586,1.75565,1.7571,816100000.0
2008-09-26 15:45:00,1.7571,1.7585,1.75605,1.7577,743200000.0
2008-09-26 15:50:00,1.7577,1.75805,1.7553,1.7564,910700000.0
2008-09-26 15:55:00,1.7564,1.7564,1.7544,1.7551,1000600000.0
2008-09-26 16:00:00,1.75525,1.7566,1.7528,1.7546,1104100000.0
2008-09-26 16:05:00,1.7546,1.75595,1.75365,1.755,657300000.0
2008-09-26 16:10:00,1.7547,1.7584,1.75385,1.75765,742600000.0
2008-09-26 16:15:00,1.7577,1.75815,1.75575,1.75605,986700000.0
2008-09-26 16:20:00,1.75605,1.75635,1.7538,1.7548,565300000.0
2008-09-26 16:25:00,1.75475,1.7577,1.75475,1.7567,731700000.0
2008-09-26 16:30:00,1.7568,1.7582,1.7566,1.75745,854700000.0
2008-09-26 16:35:00,1.7574,1.758,1.75545,1.7575,585400000.0
2008-09-26 16:40:00,1.7575,1.75785,1.7562,1.7572,738200000.0
2008-09-26 16:45:00,1.7572,1.7579,1.75655,1.75745,754500000.0
2008-09-26 16:50:00,1.7573,1.7592,1.7573,1.7591,1171899999.0
2008-09-26 16:55:00,1.759,1.7609,1.75725,1.76015,965200000.0
2008-09-26 17:00:00,1.76015,1.7616,1.75935,1.7613,825300000.0
2008-09-26 17:05:00,1.7614,1.76165,1.75915,1.7599,766700000.0
2008-09-26 17:10:00,1.7598,1.762,1.7598,1.762,665500000.0
2008-09-26 17:15:00,1.76205,1.76275,1.7615,1.7622,608100000.0
2008-09-26 17:20:00,1.7622,1.7624,1.7573,1.7576,1010600000.0
2008-09-26 17:25:00,1.75765,1.76275,1.7575,1.761,682700005.0
2008-09-26 17:30:00,1.761,1.7617,1.76005,1.7602,1161899996.0
2008-09-26 17:35:00,1.7605,1.76195,1.7593,1.7609,1133900000.0
2008-09-26 17:40:00,1.7611,1.7615,1.7581,1.7595,928900009.0
2008-09-26 17:45:00,1.75885,1.7611,1.75885,1.76,486200000.0
2008-09-26 17:50:00,1.76045,1.76045,1.75835,1.75885,508400000.0
2008-09-26 17:55:00,1.7588,1.76175,1.7587,1.7602,680900000.0
2008-09-26 18:00:00,1.76025,1.76035,1.7575,1.75785,2150900030.0
2008-09-26 18:05:00,1.75795,1.7588,1.7564,1.7572,660800000.0
2008-09-26 18:10:00,1.75745,1.75775,1.7558,1.7572,373100000.0
2008-09-26 18:15:00,1.7572,1.7589,1.7572,1.75795,917500000.0
2008-09-26 18:20:00,1.75805,1.7582,1.7557,1.75655,1224100000.0
2008-09-26 18:25:00,1.75655,1.7574,1.7563,1.7563,874500000.0
2008-09-26 18:30:00,1.7563,1.75715,1.75625,1.7567,365100000.0
2008-09-26 18:35:00,1.7567,1.75745,1.7549,1.75565,469600000.0
2008-09-26 18:40:00,1.7557,1.7565,1.7545,1.75625,676000000.0
2008-09-26 18:45:00,1.75615,1.7563,1.75505,1.7555,365100000.0
2008-09-26 18:50:00,1.7559,1.75625,1.75525,1.7561,745100000.0
2008-09-26 18:55:00,1.7563,1.7564,1.7555,1.7559,496900000.0
2008-09-26 19:00:00,1.7559,1.7562,1.7546,1.7558,665600000.0
2008-09-26 19:05:00,1.75575,1.757,1.7557,1.7569,440700000.0
2008-09-26 19:10:00,1.7569,1.7579,1.75595,1.7573,400900000.0
2008-09-26 19:15:00,1.7573,1.7575,1.75555,1.7574,400100000.0
2008-09-26 19:20:00,1.7573,1.75755,1.75655,1.757,217700000.0
2008-09-26 19:25:00,1.75695,1.7579,1.75615,1.75775,344500000.0
2008-09-26 19:30:00,1.7577,1.75795,1.7577,1.7578,252900000.0
2008-09-26 19:35:00,1.7578,1.75815,1.7577,1.75815,262500000.0
2008-09-26 19:40:00,1.75825,1.75865,1.7574,1.7576,197199999.0
2008-09-26 19:45:00,1.7576,1.7578,1.75695,1.7578,197700000.0
2008-09-26 19:50:00,1.7579,1.75845,1.7576,1.7582,394200000.0
2008-09-26 19:55:00,1.7581,1.75845,1.75725,1.7576,373500000.0
2008-09-26 20:00:00,1.75765,1.7592,1.7576,1.759,402100000.0
2008-09-26 20:05:00,1.75905,1.75925,1.75845,1.7589,217900000.0
2008-09-26 20:10:00,1.7589,1.7592,1.75865,1.7587,258000000.0
2008-09-26 20:15:00,1.7587,1.7587,1.7575,1.7587,341200000.0
2008-09-26 20:20:00,1.7588,1.76005,1.7588,1.7598,232500000.0
2008-09-26 20:25:00,1.7598,1.7598,1.75805,1.7591,214600000.0
2008-09-26 20:30:00,1.7591,1.7594,1.7582,1.75865,331100000.0
2008-09-26 20:35:00,1.7585,1.75905,1.7584,1.7588,262700000.0
2008-09-26 20:40:00,1.7588,1.75985,1.7588,1.7594,240200000.0
2008-09-26 20:45:00,1.75935,1.76035,1.75925,1.75925,190400000.0
2008-09-26 20:50:00,1.7591,1.75975,1.7589,1.7592,417899999.0
2008-09-26 20:55:00,1.75915,1.7599,1.75905,1.7599,288200000.0
2008-09-26 21:00:00,1.75985,1.7605,1.7595,1.7603,124500000.0
2008-09-26 21:05:00,1.7602,1.761,1.7601,1.761,139600000.0
2008-09-26 21:10:00,1.76085,1.76085,1.7607,1.7607,130800000.0
2008-09-26 21:15:00,1.7603,1.7607,1.7603,1.7605,215200000.0
2008-09-26 21:20:00,1.7605,1.7607,1.7602,1.7605,102400000.0
2008-09-26 21:25:00,1.7605,1.7605,1.75965,1.7598,149000000.0
2008-09-26 21:30:00,1.7598,1.76,1.7591,1.7599,246400000.0
2008-09-26 21:35:00,1.7599,1.76025,1.75915,1.7595,257600000.0
2008-09-26 21:40:00,1.76,1.7603,1.7589,1.7594,110100000.0
2008-09-26 21:45:00,1.7594,1.7596,1.75795,1.759,227100000.0
2008-09-26 21:50:00,1.759,1.759,1.75705,1.758,290000000.0
2008-09-26 21:55:00,1.75785,1.7593,1.7578,1.7589,397600000.0
2008-09-26 22:00:00,1.7589,1.7593,1.7579,1.7583,512000000.0
2008-09-26 22:05:00,1.75825,1.75825,1.75715,1.7573,218100000.0
2008-09-26 22:10:00,1.75735,1.75825,1.757,1.7582,154900000.0
2008-09-26 22:15:00,1.7582,1.7582,1.75745,1.7576,135100000.0
2008-09-26 22:20:00,1.7577,1.7589,1.7576,1.7589,88300000.0
2008-09-26 22:25:00,1.7592,1.75975,1.75815,1.7594,219000000.0
2008-09-26 22:30:00,1.75965,1.76005,1.75935,1.75965,169700000.0
2008-09-26 22:35:00,1.7596,1.76045,1.7596,1.7599,188900000.0
2008-09-26 22:40:00,1.7599,1.76165,1.7599,1.7612,222000000.0
2008-09-26 22:45:00,1.76125,1.7613,1.7589,1.7599,740599990.0
2008-09-26 22:50:00,1.7591,1.76,1.7589,1.7593,128400000.0
2008-09-26 22:55:00,1.7593,1.7593,1.75735,1.7585,719400000.0
2008-09-28 23:10:00,1.7561,1.757,1.7561,1.7565,78900000.0
2008-09-28 23:15:00,1.7565,1.7565,1.75575,1.7559,196600000.0
2008-09-28 23:20:00,1.7559,1.7559,1.7548,1.755,45200000.0
2008-09-28 23:25:00,1.755,1.755,1.755,1.755,13000000.0
2008-09-28 23:30:00,1.755,1.755,1.7548,1.7548,24700000.0
2008-09-28 23:35:00,1.7548,1.75545,1.7547,1.75545,67000000.0
2008-09-28 23:40:00,1.7556,1.7556,1.7543,1.7545,47000000.0
2008-09-28 23:45:00,1.7545,1.7557,1.7528,1.7539,524400000.0
2008-09-28 23:50:00,1.7539,1.7539,1.7539,1.7539,25000000.0
2008-09-28 23:55:00,1.7539,1.754,1.7532,1.7534,237899999.0
2008-09-29 00:00:00,1.7535,1.75415,1.7535,1.7538,71900000.0
2008-09-29 00:05:00,1.7538,1.7538,1.7521,1.7533,115600000.0
2008-09-29 00:10:00,1.7536,1.7538,1.752,1.7522,44700000.0
2008-09-29 00:15:00,1.7522,1.7522,1.7494,1.75,420100000.0
2008-09-29 00:20:00,1.7499,1.75135,1.7497,1.7506,425400000.0
2008-09-29 00:25:00,1.7507,1.7522,1.7507,1.75185,358000000.0
2008-09-29 00:30:00,1.75185,1.75185,1.75045,1.7515,225800000.0
2008-09-29 00:35:00,1.75165,1.7527,1.75165,1.7527,271000001.0
2008-09-29 00:40:00,1.7526,1.7526,1.7518,1.7519,244199998.0
2008-09-29 00:45:00,1.7521,1.75275,1.7515,1.7527,126599998.0
2008-09-29 00:50:00,1.752,1.7527,1.7516,1.75245,76200000.0
2008-09-29 00:55:00,1.7525,1.75315,1.75215,1.7523,397100000.0
2008-09-29 01:00:00,1.75245,1.7531,1.75,1.75185,126200000.0
2008-09-29 01:05:00,1.75205,1.7522,1.7475,1.74775,152300000.0
2008-09-29 01:10:00,1.74815,1.7498,1.7476,1.7489,454600000.0
2008-09-29 01:15:00,1.74885,1.74945,1.7487,1.749,83400000.0
2008-09-29 01:20:00,1.749,1.7495,1.749,1.74905,291000000.0
2008-09-29 01:25:00,1.749,1.75105,1.749,1.7508,369600000.0
2008-09-29 01:30:00,1.7508,1.7508,1.7492,1.75035,289700002.0
2008-09-29 01:35:00,1.7504,1.7512,1.7494,1.75,181000000.0
2008-09-29 01:40:00,1.75,1.75,1.7488,1.749,62000000.0
2008-09-29 01:45:00,1.7495,1.7495,1.7486,1.7488,181900000.0
2008-09-29 01:50:00,1.7488,1.7491,1.7474,1.748,132700000.0
2008-09-29 01:55:00,1.7479,1.7485,1.74515,1.7454,172300000.0
2008-09-29 02:00:00,1.74545,1.7463,1.7453,1.7458,203400000.0
2008-09-29 02:05:00,1.7458,1.7462,1.745,1.7457,501800000.0
2008-09-29 02:10:00,1.7457,1.74655,1.74495,1.7463,243700000.0
2008-09-29 02:15:00,1.7464,1.7468,1.7456,1.7467,467300000.0
2008-09-29 02:20:00,1.7467,1.74715,1.74495,1.7463,408700002.0
2008-09-29 02:25:00,1.7463,1.74665,1.74575,1.7461,228200000.0
2008-09-29 02:30:00,1.7461,1.7461,1.74505,1.7454,182100000.0
2008-09-29 02:35:00,1.7454,1.7462,1.74525,1.7458,528000000.0
2008-09-29 02:40:00,1.7458,1.74705,1.7458,1.74655,328300000.0
2008-09-29 02:45:00,1.7466,1.74735,1.7463,1.7463,505600000.0
2008-09-29 02:50:00,1.7464,1.7464,1.74445,1.7447,247200000.0
2008-09-29 02:55:00,1.7447,1.7449,1.74035,1.74035,677300000.0
2008-09-29 03:00:00,1.74035,1.7449,1.74035,1.7448,1010300002.0
2008-09-29 03:05:00,1.7446,1.7456,1.7446,1.74555,757200000.0
2008-09-29 03:10:00,1.74555,1.7472,1.7441,1.7472,296300000.0
2008-09-29 03:15:00,1.74715,1.74735,1.7452,1.7455,322700000.0
2008-09-29 03:20:00,1.7455,1.74605,1.7446,1.7457,259700000.0
2008-09-29 03:25:00,1.7457,1.7459,1.74495,1.7456,171000000.0
2008-09-29 03:30:00,1.7456,1.7456,1.74485,1.7451,114500000.0
2008-09-29 03:35:00,1.7451,1.74545,1.7447,1.74545,91500000.0
2008-09-29 03:40:00,1.7454,1.7456,1.7445,1.7456,157700000.0
2008-09-29 03:45:00,1.74555,1.74595,1.7452,1.7459,66800000.0
2008-09-29 03:50:00,1.7459,1.74605,1.7447,1.74505,275300000.0
2008-09-29 03:55:00,1.745,1.746,1.745,1.7454,61100000.0
2008-09-29 04:00:00,1.7454,1.74595,1.7452,1.74595,128200000.0
2008-09-29 04:05:00,1.74605,1.74615,1.74545,1.74595,151300000.0
2008-09-29 04:10:00,1.7459,1.7461,1.7454,1.7455,96100000.0
2008-09-29 04:15:00,1.74555,1.74725,1.74555,1.747,350300000.0
2008-09-29 04:20:00,1.747,1.7481,1.74615,1.7481,194800000.0
2008-09-29 04:25:00,1.7481,1.7485,1.7478,1.7482,116400000.0
2008-09-29 04:30:00,1.7482,1.7486,1.74735,1.7477,129100000.0
2008-09-29 04:35:00,1.7477,1.7477,1.7476,1.7476,37300000.0
2008-09-29 04:40:00,1.74705,1.7478,1.74705,1.7476,116900000.0
2008-09-29 04:45:00,1.7476,1.7477,1.7476,1.7476,83400000.0
2008-09-29 04:50:00,1.7476,1.7476,1.7467,1.7471,187700000.0
2008-09-29 04:55:00,1.747,1.74735,1.7469,1.74735,49500000.0
2008-09-29 05:00:00,1.7475,1.74875,1.74735,1.7486,221900000.0
2008-09-29 05:05:00,1.7486,1.7496,1.7484,1.7486,186200000.0
2008-09-29 05:10:00,1.7486,1.74895,1.7485,1.7485,165200000.0
2008-09-29 05:15:00,1.7485,1.74905,1.7466,1.74715,126900000.0
2008-09-29 05:20:00,1.74715,1.74845,1.74715,1.74785,183800000.0
2008-09-29 05:25:00,1.74785,1.7483,1.74725,1.7476,159600000.0
2008-09-29 05:30:00,1.7475,1.7475,1.74655,1.7467,64500000.0
2008-09-29 05:35:00,1.7467,1.74725,1.7463,1.7468,55800000.0
2008-09-29 05:40:00,1.7468,1.7469,1.7465,1.7468,128300000.0
2008-09-29 05:45:00,1.7468,1.7468,1.74525,1.74565,218500000.0
2008-09-29 05:50:00,1.7456,1.7467,1.7456,1.7463,152600000.0
2008-09-29 05:55:00,1.7463,1.74785,1.7463,1.7478,166600000.0
2008-09-29 06:00:00,1.7478,1.75025,1.7478,1.7502,416900001.0
2008-09-29 06:05:00,1.7502,1.75075,1.7501,1.7505,133600000.0
2008-09-29 06:10:00,1.7505,1.7505,1.749,1.7491,111700000.0
2008-09-29 06:15:00,1.7491,1.7494,1.7481,1.7488,98900000.0
2008-09-29 06:20:00,1.7488,1.7492,1.74835,1.7491,188800000.0
2008-09-29 06:25:00,1.74905,1.74975,1.749,1.7497,173400000.0
2008-09-29 06:30:00,1.74965,1.75065,1.74925,1.75015,258800000.0
2008-09-29 06:35:00,1.7502,1.7502,1.7498,1.7499,1086499997.0
2008-09-29 06:40:00,1.7495,1.7499,1.7488,1.74915,129500000.0
2008-09-29 06:45:00,1.7491,1.7493,1.74905,1.7492,155100000.0
2008-09-29 06:50:00,1.7492,1.74985,1.7482,1.74985,174500000.0
2008-09-29 06:55:00,1.7498,1.7498,1.749,1.749,76600000.0
2008-09-29 07:00:00,1.7494,1.74975,1.74855,1.7496,226800000.0
2008-09-29 07:05:00,1.7497,1.75025,1.74805,1.74905,373000000.0
2008-09-29 07:10:00,1.7489,1.74905,1.74805,1.7484,296100000.0
2008-09-29 07:15:00,1.7484,1.7484,1.74665,1.7471,321600000.0
2008-09-29 07:20:00,1.7471,1.74765,1.74635,1.7474,257600000.0
2008-09-29 07:25:00,1.7474,1.7474,1.74665,1.747,331800000.0
2008-09-29 07:30:00,1.747,1.747,1.74635,1.7467,155900000.0
2008-09-29 07:35:00,1.7467,1.7467,1.7454,1.7456,1184699995.0
2008-09-29 07:40:00,1.7456,1.74685,1.74465,1.7464,2690700002.0
2008-09-29 07:45:00,1.7464,1.74695,1.7433,1.7463,798100000.0
2008-09-29 07:50:00,1.7463,1.7478,1.7461,1.7472,411400001.0
2008-09-29 07:55:00,1.7472,1.7477,1.7467,1.7476,173200000.0
2008-09-29 08:00:00,1.7476,1.7482,1.7472,1.748,553600000.0
2008-09-29 08:05:00,1.748,1.7501,1.74735,1.749,498700000.0
2008-09-29 08:10:00,1.7489,1.75215,1.7489,1.7511,652900000.0
2008-09-29 08:15:00,1.7511,1.7542,1.7508,1.7534,433500000.0
2008-09-29 08:20:00,1.7534,1.7534,1.75065,1.75195,503300000.0
2008-09-29 08:25:00,1.75205,1.75275,1.7503,1.7508,477700000.0
2008-09-29 08:30:00,1.7508,1.75135,1.7499,1.751,378100000.0
2008-09-29 08:35:00,1.7511,1.7528,1.75,1.75095,758500000.0
2008-09-29 08:40:00,1.75095,1.7513,1.74965,1.7507,1002299998.0
2008-09-29 08:45:00,1.75065,1.7539,1.75065,1.7529,798900000.0
2008-09-29 08:50:00,1.7528,1.7531,1.7506,1.7514,767400000.0
2008-09-29 08:55:00,1.75135,1.7533,1.7513,1.7522,838900000.0
2008-09-29 09:00:00,1.7522,1.75255,1.7513,1.7524,565300000.0
2008-09-29 09:05:00,1.7524,1.75275,1.752,1.752,315400000.0
2008-09-29 09:10:00,1.7519,1.7523,1.7505,1.75135,616800000.0
2008-09-29 09:15:00,1.752,1.75345,1.75075,1.7509,908200000.0
2008-09-29 09:20:00,1.7509,1.75165,1.7492,1.7498,743000000.0
2008-09-29 09:25:00,1.7498,1.751,1.7485,1.7508,856800000.0
2008-09-29 09:30:00,1.7508,1.75435,1.75025,1.7529,617100000.0
2008-09-29 09:35:00,1.75295,1.75365,1.75255,1.7527,351700000.0
2008-09-29 09:40:00,1.7527,1.7533,1.75145,1.7532,822000000.0
2008-09-29 09:45:00,1.75325,1.756,1.7528,1.756,743900000.0
2008-09-29 09:50:00,1.75585,1.757,1.7555,1.7566,648199999.0
2008-09-29 09:55:00,1.7566,1.75725,1.75545,1.7564,774000000.0
2008-09-29 10:00:00,1.7564,1.75655,1.75415,1.7548,571200000.0
2008-09-29 10:05:00,1.75475,1.7554,1.7544,1.7553,505200000.0
2008-09-29 10:10:00,1.7553,1.7557,1.75415,1.75445,786000000.0
2008-09-29 10:15:00,1.75445,1.7551,1.7536,1.7545,770200000.0
2008-09-29 10:20:00,1.75455,1.7548,1.7517,1.7525,523900000.0
2008-09-29 10:25:00,1.7523,1.7541,1.75225,1.7537,462500000.0
2008-09-29 10:30:00,1.7536,1.75385,1.75185,1.75255,795500000.0
2008-09-29 10:35:00,1.7526,1.7532,1.75115,1.75125,631300000.0
2008-09-29 10:40:00,1.7513,1.752,1.75105,1.75165,330100000.0
2008-09-29 10:45:00,1.75165,1.75295,1.75105,1.75275,575300000.0
2008-09-29 10:50:00,1.75275,1.753,1.75205,1.7526,856000000.0
2008-09-29 10:55:00,1.75255,1.7536,1.75205,1.75295,784900000.0
2008-09-29 11:00:00,1.75295,1.7531,1.75215,1.753,412500000.0
2008-09-29 11:05:00,1.753,1.7535,1.7516,1.75255,652600000.0
2008-09-29 11:10:00,1.75255,1.75285,1.75005,1.75155,738700000.0
2008-09-29 11:15:00,1.7518,1.75395,1.751,1.75325,573900000.0
2008-09-29 11:20:00,1.75325,1.7544,1.75195,1.75365,534100000.0
2008-09-29 11:25:00,1.7537,1.75685,1.7535,1.7566,617800000.0
2008-09-29 11:30:00,1.7568,1.7571,1.75495,1.75655,812299999.0
2008-09-29 11:35:00,1.7566,1.7578,1.7552,1.75725,567700000.0
2008-09-29 11:40:00,1.75725,1.75855,1.75675,1.7583,385700000.0
2008-09-29 11:45:00,1.7582,1.75865,1.7566,1.75685,706000000.0
2008-09-29 11:50:00,1.75685,1.7577,1.7562,1.7574,765000000.0
2008-09-29 11:55:00,1.75745,1.7588,1.75655,1.75865,473000000.0
2008-09-29 12:00:00,1.75855,1.75985,1.7578,1.75885,597300000.0
2008-09-29 12:05:00,1.75865,1.76135,1.75835,1.76125,642500000.0
2008-09-29 12:10:00,1.76135,1.76185,1.76035,1.76035,485900000.0
2008-09-29 12:15:00,1.7604,1.76085,1.75915,1.7592,519800000.0
2008-09-29 12:20:00,1.75935,1.7608,1.75905,1.76035,466200000.0
2008-09-29 12:25:00,1.76025,1.76155,1.7597,1.7609,447200000.0
2008-09-29 12:30:00,1.76085,1.76125,1.76035,1.76035,477100000.0
2008-09-29 12:35:00,1.76035,1.76095,1.75985,1.76025,747400000.0
2008-09-29 12:40:00,1.7606,1.7612,1.7604,1.76095,287900000.0
2008-09-29 12:45:00,1.761,1.76235,1.76095,1.76165,368300000.0
2008-09-29 12:50:00,1.7616,1.76205,1.76105,1.76175,361900000.0
2008-09-29 12:55:00,1.76175,1.76225,1.7589,1.7605,604100000.0
2008-09-29 13:00:00,1.7605,1.76135,1.75975,1.76005,456200000.0
2008-09-29 13:05:00,1.76005,1.76225,1.75995,1.76025,434700000.0
2008-09-29 13:10:00,1.75995,1.76155,1.75915,1.75995,517000000.0
2008-09-29 13:15:00,1.75995,1.7605,1.75825,1.75895,394200000.0
2008-09-29 13:20:00,1.7589,1.7592,1.75775,1.75855,332800000.0
2008-09-29 13:25:00,1.75855,1.76005,1.7585,1.75945,365100000.0
2008-09-29 13:30:00,1.75955,1.76095,1.75955,1.76065,745100000.0
2008-09-29 13:35:00,1.7607,1.7612,1.7599,1.76075,233200000.0
2008-09-29 13:40:00,1.76075,1.7617,1.75905,1.76085,731200000.0
2008-09-29 13:45:00,1.7608,1.7628,1.76075,1.7623,676100000.0
2008-09-29 13:50:00,1.76245,1.7635,1.76185,1.7622,731000000.0
2008-09-29 13:55:00,1.76225,1.76355,1.76205,1.76265,411000000.0
2008-09-29 14:00:00,1.7624,1.7634,1.76225,1.76275,447800000.0
2008-09-29 14:05:00,1.76275,1.7632,1.7608,1.76175,716900000.0
2008-09-29 14:10:00,1.76175,1.7623,1.76075,1.761,555100000.0
2008-09-29 14:15:00,1.761,1.76325,1.7609,1.76255,546500000.0
2008-09-29 14:20:00,1.7625,1.7651,1.76245,1.76455,684800001.0
2008-09-29 14:25:00,1.76455,1.76455,1.76285,1.76355,328500000.0
2008-09-29 14:30:00,1.76355,1.76495,1.7627,1.7644,479500000.0
2008-09-29 14:35:00,1.7643,1.76695,1.7636,1.76695,579900000.0
2008-09-29 14:40:00,1.76695,1.7689,1.76645,1.76745,669700000.0
2008-09-29 14:45:00,1.76765,1.7695,1.767,1.76915,730300000.0
2008-09-29 14:50:00,1.7691,1.7704,1.7689,1.76915,714499999.0
2008-09-29 14:55:00,1.76915,1.7704,1.76735,1.7674,465600000.0
2008-09-29 15:00:00,1.76735,1.7674,1.7661,1.76655,354600000.0
2008-09-29 15:05:00,1.76655,1.7668,1.76575,1.76625,498000000.0
2008-09-29 15:10:00,1.76625,1.76705,1.7657,1.76645,440900000.0
2008-09-29 15:15:00,1.76645,1.76925,1.7659,1.76865,568600000.0
2008-09-29 15:20:00,1.76875,1.7689,1.76775,1.76835,448100000.0
2008-09-29 15:25:00,1.76825,1.7691,1.7665,1.7668,520300000.0
2008-09-29 15:30:00,1.7666,1.76695,1.76565,1.76665,701000000.0
2008-09-29 15:35:00,1.7667,1.7683,1.76645,1.76725,506400000.0
2008-09-29 15:40:00,1.76715,1.76895,1.7668,1.768,466700000.0
2008-09-29 15:45:00,1.76795,1.7701,1.76745,1.76785,701600000.0
2008-09-29 15:50:00,1.76825,1.76825,1.76635,1.76765,537100000.0
2008-09-29 15:55:00,1.7676,1.7697,1.76755,1.76875,621900000.0
2008-09-29 16:00:00,1.76875,1.7694,1.76805,1.76875,891200000.0
2008-09-29 16:05:00,1.76875,1.7712,1.7683,1.7709,938300000.0
2008-09-29 16:10:00,1.77055,1.77125,1.7663,1.7673,1311300000.0
2008-09-29 16:15:00,1.7673,1.77095,1.76635,1.7707,942200002.0
2008-09-29 16:20:00,1.77075,1.7746,1.77005,1.7728,837500000.0
2008-09-29 16:25:00,1.7728,1.7731,1.77025,1.77075,997100001.0
2008-09-29 16:30:00,1.77075,1.7737,1.7707,1.77185,937900000.0
2008-09-29 16:35:00,1.77195,1.7735,1.7708,1.77245,686900000.0
2008-09-29 16:40:00,1.77245,1.77385,1.77165,1.7719,676000000.0
2008-09-29 16:45:00,1.77195,1.7722,1.77045,1.7714,665100000.0
2008-09-29 16:50:00,1.77125,1.7733,1.77115,1.7722,782000000.0
2008-09-29 16:55:00,1.7721,1.7727,1.77095,1.77205,1008100000.0
2008-09-29 17:00:00,1.77185,1.77315,1.77085,1.772,629100000.0
2008-09-29 17:05:00,1.77205,1.7735,1.77135,1.77275,396000000.0
2008-09-29 17:10:00,1.7725,1.7731,1.77145,1.77155,685100000.0
2008-09-29 17:15:00,1.77155,1.772,1.77025,1.7705,849100000.0
2008-09-29 17:20:00,1.7708,1.77105,1.7694,1.76965,502500000.0
2008-09-29 17:25:00,1.7696,1.77015,1.76785,1.7683,514000000.0
2008-09-29 17:30:00,1.7682,1.7701,1.76795,1.76955,497200000.0
2008-09-29 17:35:00,1.76955,1.7706,1.76925,1.7698,437100000.0
2008-09-29 17:40:00,1.76985,1.7704,1.76775,1.76825,471300000.0
2008-09-29 17:45:00,1.7685,1.7687,1.76655,1.767,532600000.0
2008-09-29 17:50:00,1.7671,1.7695,1.7665,1.76925,592800000.0
2008-09-29 17:55:00,1.7692,1.77,1.7689,1.7697,513300000.0
2008-09-29 18:00:00,1.7697,1.7707,1.7697,1.7704,127000000.0
2008-09-29 18:05:00,1.7706,1.7706,1.76845,1.7698,611200000.0
2008-09-29 18:10:00,1.7699,1.7713,1.76895,1.76935,500700000.0
2008-09-29 18:15:00,1.7695,1.7701,1.76875,1.76975,547500000.0
2008-09-29 18:20:00,1.76975,1.7704,1.76945,1.7701,328800000.0
2008-09-29 18:25:00,1.77005,1.77215,1.77005,1.77185,476900000.0
2008-09-29 18:30:00,1.77185,1.7727,1.7711,1.77175,500600000.0
2008-09-29 18:35:00,1.77175,1.7721,1.7702,1.77095,442500000.0
2008-09-29 18:40:00,1.77085,1.77115,1.768,1.76865,566100000.0
2008-09-29 18:45:00,1.76865,1.77145,1.76865,1.7713,488800000.0
2008-09-29 18:50:00,1.7712,1.7729,1.7707,1.77095,411600000.0
2008-09-29 18:55:00,1.77095,1.7716,1.77015,1.7713,285700000.0
2008-09-29 19:00:00,1.7715,1.7716,1.77035,1.77115,224800000.0
2008-09-29 19:05:00,1.77115,1.77115,1.76885,1.76995,337500000.0
2008-09-29 19:10:00,1.76985,1.7702,1.76835,1.7697,233700003.0
2008-09-29 19:15:00,1.7698,1.7714,1.7697,1.7713,302300000.0
2008-09-29 19:20:00,1.7713,1.7713,1.76945,1.77035,318300000.0
2008-09-29 19:25:00,1.7704,1.7711,1.76965,1.7699,458100000.0
2008-09-29 19:30:00,1.77005,1.7709,1.76985,1.7709,160500000.0
2008-09-29 19:35:00,1.7708,1.7724,1.77045,1.771,357500000.0
2008-09-29 19:40:00,1.77105,1.7835,1.77105,1.78345,631000000.0
2008-09-29 19:45:00,1.7836,1.801,1.78185,1.78395,2277599991.0
2008-09-29 19:50:00,1.78175,1.78395,1.7762,1.77625,1310500004.0
2008-09-29 19:55:00,1.77645,1.78015,1.77605,1.77855,619900000.0
2008-09-29 20:00:00,1.77855,1.77885,1.77425,1.7772,866500001.0
2008-09-29 20:05:00,1.7773,1.7821,1.77685,1.782,1488499999.0
2008-09-29 20:10:00,1.78215,1.78225,1.77705,1.7817,859499989.0
2008-09-29 20:15:00,1.7816,1.78905,1.7816,1.78775,818200000.0
2008-09-29 20:20:00,1.78785,1.78795,1.7781,1.78085,1069699997.0
2008-09-29 20:25:00,1.78085,1.78665,1.77995,1.78575,897200000.0
2008-09-29 20:30:00,1.78585,1.7914,1.7847,1.7914,714600000.0
2008-09-29 20:35:00,1.7916,1.7918,1.78885,1.7902,683000003.0
2008-09-29 20:40:00,1.79015,1.7937,1.7886,1.79285,514900000.0
2008-09-29 20:45:00,1.79285,1.7982,1.7926,1.7976,625400000.0
2008-09-29 20:50:00,1.7977,1.79965,1.7973,1.79855,1969200007.0
2008-09-29 20:55:00,1.79855,1.8007,1.797,1.79955,428200000.0
2008-09-29 21:00:00,1.8001,1.80025,1.79705,1.7987,417100000.0
2008-09-29 21:05:00,1.7986,1.79985,1.797,1.79955,359599996.0
2008-09-29 21:10:00,1.7988,1.7991,1.7977,1.79875,219400000.0
2008-09-29 21:15:00,1.79875,1.8011,1.7987,1.80055,406100000.0
2008-09-29 21:20:00,1.80055,1.8019,1.7997,1.80165,860100000.0
2008-09-29 21:25:00,1.80165,1.80295,1.8009,1.80225,982800000.0
2008-09-29 21:30:00,1.80225,1.804,1.801,1.80325,376400000.0
2008-09-29 21:35:00,1.80325,1.80665,1.80315,1.8066,509399999.0
2008-09-29 21:40:00,1.80625,1.8065,1.80385,1.80385,260200002.0
2008-09-29 21:45:00,1.80405,1.8065,1.8037,1.8061,216200000.0
2008-09-29 21:50:00,1.80605,1.80605,1.805,1.8056,574000000.0
2008-09-29 21:55:00,1.80565,1.8057,1.80275,1.8042,190200000.0
2008-09-29 22:00:00,1.8042,1.8044,1.8013,1.80165,1057600008.0
2008-09-29 22:05:00,1.8019,1.8033,1.80165,1.80295,726799989.0
2008-09-29 22:10:00,1.803,1.8039,1.80225,1.80335,288200000.0
2008-09-29 22:15:00,1.80335,1.80335,1.8008,1.80095,416300000.0
2008-09-29 22:20:00,1.80115,1.80125,1.7979,1.79875,1129000000.0
2008-09-29 22:25:00,1.7988,1.8001,1.79765,1.8,262700000.0
2008-09-29 22:30:00,1.80065,1.8021,1.8006,1.80175,182900000.0
2008-09-29 22:35:00,1.80175,1.80175,1.80045,1.80155,206500000.0
2008-09-29 22:40:00,1.80055,1.8012,1.8,1.80015,199200000.0
2008-09-29 22:45:00,1.8007,1.8007,1.7953,1.7977,369000000.0
2008-09-29 22:50:00,1.7977,1.7987,1.79635,1.79635,328200000.0
2008-09-29 22:55:00,1.79725,1.79725,1.7946,1.7946,314600000.0
2008-09-29 23:00:00,1.7947,1.7947,1.79285,1.7936,860700000.0
2008-09-29 23:05:00,1.7936,1.7953,1.7934,1.7948,542500000.0
2008-09-29 23:10:00,1.7947,1.7952,1.7944,1.7952,507300000.0
2008-09-29 23:15:00,1.7952,1.7958,1.7949,1.7958,355599999.0
2008-09-29 23:20:00,1.7958,1.7972,1.7958,1.7969,509800000.0
2008-09-29 23:25:00,1.7969,1.7969,1.7949,1.7964,584500000.0
2008-09-29 23:30:00,1.7964,1.79685,1.7959,1.7959,398199999.0
2008-09-29 23:35:00,1.7958,1.7972,1.7954,1.7968,329600000.0
2008-09-29 23:40:00,1.7969,1.7995,1.7969,1.7995,458000000.0
2008-09-29 23:45:00,1.79985,1.8014,1.7996,1.8008,1704999973.0
2008-09-29 23:50:00,1.8008,1.8011,1.7997,1.8002,2486899930.0
2008-09-29 23:55:00,1.8002,1.8057,1.8002,1.8048,1488499983.0
2008-09-30 00:00:00,1.8048,1.8048,1.8025,1.8038,854600002.0
2008-09-30 00:05:00,1.8038,1.804,1.80255,1.804,1195000000.0
2008-09-30 00:10:00,1.804,1.8043,1.8021,1.8021,404700000.0
2008-09-30 00:15:00,1.8021,1.8023,1.8008,1.8022,372000000.0
2008-09-30 00:20:00,1.8023,1.8047,1.8023,1.8045,816500000.0
2008-09-30 00:25:00,1.8045,1.8076,1.8041,1.8065,416700000.0
2008-09-30 00:30:00,1.8065,1.8096,1.80635,1.8092,439300000.0
2008-09-30 00:35:00,1.8092,1.8092,1.8031,1.8061,1235799991.0
2008-09-30 00:40:00,1.8061,1.8065,1.7996,1.7999,2566100004.0
2008-09-30 00:45:00,1.7999,1.80205,1.7999,1.8018,283200000.0
2008-09-30 00:50:00,1.8018,1.8024,1.8016,1.8024,201100000.0
2008-09-30 00:55:00,1.8025,1.8032,1.802,1.8028,1540999998.0
2008-09-30 01:00:00,1.8028,1.8041,1.80275,1.8031,671300000.0
2008-09-30 01:05:00,1.803,1.8032,1.8012,1.8019,615000000.0
2008-09-30 01:10:00,1.8019,1.8019,1.7997,1.8013,679099999.0
2008-09-30 01:15:00,1.8013,1.8044,1.80075,1.8041,2010699969.0
2008-09-30 01:20:00,1.8041,1.806,1.8022,1.8046,4034699957.0
2008-09-30 01:25:00,1.8045,1.8048,1.8032,1.8035,272000001.0
2008-09-30 01:30:00,1.8035,1.8037,1.8017,1.8033,451600004.0
2008-09-30 01:35:00,1.80345,1.80345,1.80095,1.80095,654000000.0
2008-09-30 01:40:00,1.8011,1.8028,1.8006,1.80205,479100000.0
2008-09-30 01:45:00,1.8019,1.80245,1.7996,1.8003,583400000.0
2008-09-30 01:50:00,1.8003,1.8021,1.8003,1.8021,103200000.0
2008-09-30 01:55:00,1.802,1.8026,1.7985,1.7985,912000000.0
2008-09-30 02:00:00,1.7985,1.7995,1.7961,1.7972,406200000.0
2008-09-30 02:05:00,1.7972,1.7972,1.7918,1.793,479400000.0
2008-09-30 02:10:00,1.793,1.7973,1.793,1.7973,429700000.0
2008-09-30 02:15:00,1.7973,1.799,1.797,1.7974,464100000.0
2008-09-30 02:20:00,1.797,1.7974,1.7955,1.7957,215500000.0
2008-09-30 02:25:00,1.7957,1.7963,1.79415,1.7963,362700000.0
2008-09-30 02:30:00,1.7963,1.7969,1.7951,1.7965,342800000.0
2008-09-30 02:35:00,1.7964,1.79825,1.7964,1.7975,1157999999.0
2008-09-30 02:40:00,1.79775,1.79825,1.79605,1.7965,1268800016.0
2008-09-30 02:45:00,1.7965,1.7973,1.79575,1.7964,233700000.0
2008-09-30 02:50:00,1.7964,1.7998,1.79575,1.798,488700000.0
2008-09-30 02:55:00,1.798,1.79935,1.7961,1.7964,491900000.0
2008-09-30 03:00:00,1.7964,1.79935,1.7964,1.7986,1010100000.0
2008-09-30 03:05:00,1.7986,1.80115,1.79845,1.80095,517400000.0
2008-09-30 03:10:00,1.80115,1.80495,1.80105,1.8028,400400000.0
2008-09-30 03:15:00,1.8028,1.8037,1.80075,1.8013,305800000.0
2008-09-30 03:20:00,1.8013,1.8013,1.79895,1.79965,331700000.0
2008-09-30 03:25:00,1.7996,1.8,1.7981,1.7982,150400000.0
2008-09-30 03:30:00,1.7982,1.8012,1.7981,1.79945,494000000.0
2008-09-30 03:35:00,1.7996,1.8014,1.7995,1.8005,225900000.0
2008-09-30 03:40:00,1.8007,1.8007,1.79895,1.7992,152300000.0
2008-09-30 03:45:00,1.79915,1.7995,1.79775,1.7983,270800000.0
2008-09-30 03:50:00,1.7983,1.7991,1.79805,1.7989,126000000.0
2008-09-30 03:55:00,1.7984,1.7989,1.79725,1.7976,85600000.0
2008-09-30 04:00:00,1.79755,1.79815,1.79735,1.7981,92700000.0
2008-09-30 04:05:00,1.7981,1.7984,1.7974,1.7984,88900000.0
2008-09-30 04:10:00,1.7984,1.7984,1.79675,1.7975,231500000.0
2008-09-30 04:15:00,1.7971,1.7976,1.79575,1.7971,402100000.0
2008-09-30 04:20:00,1.7968,1.7984,1.7968,1.7971,139000000.0
2008-09-30 04:25:00,1.79695,1.7975,1.79615,1.7962,270100000.0
2008-09-30 04:30:00,1.7962,1.7962,1.7944,1.7951,331100000.0
2008-09-30 04:35:00,1.795,1.7952,1.7942,1.7952,313300000.0
2008-09-30 04:40:00,1.7952,1.79555,1.79415,1.7953,191100000.0
2008-09-30 04:45:00,1.7954,1.796,1.795,1.7955,143200000.0
2008-09-30 04:50:00,1.7955,1.7958,1.79465,1.79495,271300000.0
2008-09-30 04:55:00,1.7949,1.796,1.7948,1.7959,90200000.0
2008-09-30 05:00:00,1.796,1.796,1.7948,1.7952,187600000.0
2008-09-30 05:05:00,1.7952,1.7959,1.7947,1.7955,105300000.0
2008-09-30 05:10:00,1.7955,1.7962,1.7952,1.7962,125400000.0
2008-09-30 05:15:00,1.7963,1.7968,1.7957,1.7963,72900000.0
2008-09-30 05:20:00,1.7963,1.7963,1.7953,1.7959,133500000.0
2008-09-30 05:25:00,1.7958,1.7966,1.7958,1.7966,114800000.0
2008-09-30 05:30:00,1.79595,1.7965,1.79595,1.79615,88300000.0
2008-09-30 05:35:00,1.7961,1.7967,1.7961,1.7965,94400000.0
2008-09-30 05:40:00,1.7965,1.79705,1.79625,1.7968,228200000.0
2008-09-30 05:45:00,1.7968,1.7968,1.79585,1.796,226700000.0
2008-09-30 05:50:00,1.796,1.7964,1.79525,1.7954,616200000.0
2008-09-30 05:55:00,1.7954,1.79615,1.79535,1.796,122400000.0
2008-09-30 06:00:00,1.79525,1.796,1.79525,1.7959,109400000.0
2008-09-30 06:05:00,1.79595,1.797,1.79575,1.7968,253200000.0
2008-09-30 06:10:00,1.7964,1.79655,1.79565,1.796,356100000.0
2008-09-30 06:15:00,1.796,1.7962,1.79485,1.79525,149800000.0
2008-09-30 06:20:00,1.79525,1.7963,1.79515,1.7959,284800000.0
2008-09-30 06:25:00,1.7964,1.79725,1.7963,1.7968,94000000.0
2008-09-30 06:30:00,1.7964,1.7968,1.7958,1.796,86700000.0
2008-09-30 06:35:00,1.796,1.796,1.7951,1.7952,111700000.0
2008-09-30 06:40:00,1.795,1.7954,1.7948,1.7953,63700000.0
2008-09-30 06:45:00,1.7953,1.7953,1.7933,1.79385,199800000.0
2008-09-30 06:50:00,1.7938,1.7953,1.79365,1.7948,137900000.0
2008-09-30 06:55:00,1.7948,1.79495,1.7932,1.794,108400000.0
2008-09-30 07:00:00,1.7941,1.7941,1.7925,1.7928,288600000.0
2008-09-30 07:05:00,1.79285,1.7931,1.7912,1.7915,265400000.0
2008-09-30 07:10:00,1.7915,1.7915,1.79055,1.7909,63700000.0
2008-09-30 07:15:00,1.791,1.7932,1.791,1.793,312000000.0
2008-09-30 07:20:00,1.793,1.7949,1.7928,1.7936,514700000.0
2008-09-30 07:25:00,1.7944,1.7944,1.79165,1.7919,199500000.0
2008-09-30 07:30:00,1.7918,1.79355,1.7917,1.79285,317400000.0
2008-09-30 07:35:00,1.7929,1.7939,1.79245,1.7927,709000000.0
2008-09-30 07:40:00,1.7927,1.7927,1.79155,1.79205,173600000.0
2008-09-30 07:45:00,1.79205,1.79245,1.7906,1.792,207700000.0
2008-09-30 07:50:00,1.792,1.7936,1.792,1.7934,245000000.0
2008-09-30 07:55:00,1.7934,1.79715,1.7927,1.7967,351900000.0
2008-09-30 08:00:00,1.7967,1.79705,1.7931,1.7943,556300000.0
2008-09-30 08:05:00,1.7944,1.79515,1.79265,1.7932,627200000.0
2008-09-30 08:10:00,1.79325,1.7936,1.7916,1.7919,505800000.0
2008-09-30 08:15:00,1.7919,1.7924,1.7909,1.7911,534600000.0
2008-09-30 08:20:00,1.79115,1.7931,1.7911,1.79235,378000000.0
2008-09-30 08:25:00,1.79235,1.79595,1.79185,1.79515,554900000.0
2008-09-30 08:30:00,1.79515,1.79515,1.7936,1.79435,693300000.0
2008-09-30 08:35:00,1.79435,1.7955,1.7938,1.79395,484100000.0
2008-09-30 08:40:00,1.79395,1.79455,1.7909,1.7924,573400000.0
2008-09-30 08:45:00,1.79255,1.79345,1.79155,1.79275,438300000.0
2008-09-30 08:50:00,1.79285,1.7944,1.79135,1.7919,733400000.0
2008-09-30 08:55:00,1.792,1.7923,1.78635,1.78695,627700000.0
2008-09-30 09:00:00,1.7871,1.7893,1.78665,1.7883,947800000.0
2008-09-30 09:05:00,1.78785,1.79035,1.7865,1.78955,677500000.0
2008-09-30 09:10:00,1.78955,1.7898,1.7879,1.7889,856700000.0
2008-09-30 09:15:00,1.78895,1.789,1.78575,1.7876,831100000.0
2008-09-30 09:20:00,1.7877,1.7882,1.7836,1.78585,955700000.0
2008-09-30 09:25:00,1.7857,1.7867,1.7846,1.7848,471800000.0
2008-09-30 09:30:00,1.7848,1.78635,1.7843,1.78635,862000000.0
2008-09-30 09:35:00,1.7862,1.78765,1.78525,1.78525,749500000.0
2008-09-30 09:40:00,1.78535,1.78535,1.78285,1.78365,633500000.0
2008-09-30 09:45:00,1.78365,1.7844,1.78295,1.78355,614600000.0
2008-09-30 09:50:00,1.78345,1.7842,1.78205,1.78295,718600000.0
2008-09-30 09:55:00,1.783,1.785,1.78255,1.7847,447000000.0
2008-09-30 10:00:00,1.7846,1.787,1.7843,1.78615,665200000.0
2008-09-30 10:05:00,1.78615,1.78615,1.78375,1.78395,485800000.0
2008-09-30 10:10:00,1.78385,1.7844,1.7831,1.78415,421500000.0
2008-09-30 10:15:00,1.78415,1.78505,1.7835,1.7843,715400000.0
2008-09-30 10:20:00,1.7843,1.7848,1.78295,1.7843,764900000.0
2008-09-30 10:25:00,1.7843,1.7853,1.7832,1.78355,703400000.0
2008-09-30 10:30:00,1.78355,1.785,1.78265,1.78465,820800000.0
2008-09-30 10:35:00,1.78475,1.7849,1.7822,1.7828,629800000.0
2008-09-30 10:40:00,1.7828,1.78355,1.78215,1.78325,813100000.0
2008-09-30 10:45:00,1.78325,1.7841,1.78215,1.78285,464100000.0
2008-09-30 10:50:00,1.78285,1.78305,1.78,1.78025,682000000.0
2008-09-30 10:55:00,1.78025,1.78025,1.7791,1.77935,516600000.0
2008-09-30 11:00:00,1.7793,1.7806,1.7793,1.78015,376300000.0
2008-09-30 11:05:00,1.7802,1.7805,1.7787,1.779,435100000.0
2008-09-30 11:10:00,1.77905,1.7797,1.77845,1.7793,417300000.0
2008-09-30 11:15:00,1.77925,1.7796,1.77705,1.77735,549100000.0
2008-09-30 11:20:00,1.7774,1.77845,1.7766,1.77805,325000000.0
2008-09-30 11:25:00,1.77805,1.77815,1.7771,1.7779,368400000.0
2008-09-30 11:30:00,1.77785,1.77835,1.7775,1.77795,383800000.0
2008-09-30 11:35:00,1.7779,1.779,1.7771,1.77855,434900000.0
2008-09-30 11:40:00,1.77865,1.7809,1.77855,1.78015,547100000.0
2008-09-30 11:45:00,1.78025,1.7804,1.7794,1.7796,400100000.0
2008-09-30 11:50:00,1.7794,1.7808,1.77885,1.77945,470700000.0
2008-09-30 11:55:00,1.77965,1.77975,1.7757,1.7759,707500000.0
2008-09-30 12:00:00,1.77605,1.77665,1.77485,1.7763,574600000.0
2008-09-30 12:05:00,1.77655,1.7773,1.7762,1.77695,657400000.0
2008-09-30 12:10:00,1.77695,1.7787,1.77565,1.77795,956500000.0
2008-09-30 12:15:00,1.77795,1.7801,1.77755,1.77985,937900000.0
2008-09-30 12:20:00,1.7799,1.78375,1.7791,1.78335,1490400000.0
2008-09-30 12:25:00,1.78335,1.7843,1.78145,1.7817,1284500000.0
2008-09-30 12:30:00,1.7817,1.7818,1.7775,1.77835,1410000000.0
2008-09-30 12:35:00,1.77835,1.78055,1.7777,1.78,1026200000.0
2008-09-30 12:40:00,1.77995,1.78155,1.7794,1.78035,947600000.0
2008-09-30 12:45:00,1.78035,1.78035,1.7749,1.7752,1005300000.0
2008-09-30 12:50:00,1.7753,1.7765,1.77435,1.77615,860800000.0
2008-09-30 12:55:00,1.77605,1.77855,1.77605,1.7778,646500000.0
2008-09-30 13:00:00,1.77765,1.78005,1.7763,1.77915,844900000.0
2008-09-30 13:05:00,1.77925,1.7796,1.7742,1.7753,893400000.0
2008-09-30 13:10:00,1.77545,1.77605,1.7747,1.7752,670600000.0
2008-09-30 13:15:00,1.77535,1.7768,1.77495,1.7766,557538000.0
2008-09-30 13:20:00,1.7766,1.77715,1.7761,1.7765,710300000.0
2008-09-30 13:25:00,1.77645,1.77645,1.7756,1.7759,635600000.0
2008-09-30 13:30:00,1.7759,1.7766,1.7755,1.7762,557600000.0
2008-09-30 13:35:00,1.7762,1.7763,1.77465,1.77545,1098900000.0
2008-09-30 13:40:00,1.77545,1.7786,1.77545,1.7777,884800000.0
2008-09-30 13:45:00,1.7781,1.7781,1.77655,1.7772,832500000.0
2008-09-30 13:50:00,1.7771,1.7783,1.7761,1.7775,696800000.0
2008-09-30 13:55:00,1.7775,1.779,1.7773,1.77825,1165400000.0
2008-09-30 14:00:00,1.77785,1.77805,1.7743,1.7763,681200000.0
2008-09-30 14:05:00,1.77635,1.777,1.7758,1.7766,1085000000.0
2008-09-30 14:10:00,1.77655,1.7766,1.77345,1.77345,802200000.0
2008-09-30 14:15:00,1.77345,1.77505,1.7717,1.77195,1402100000.0
2008-09-30 14:20:00,1.7719,1.7749,1.7714,1.77255,558300000.0
2008-09-30 14:25:00,1.7726,1.77515,1.77245,1.7747,748400000.0
2008-09-30 14:30:00,1.77485,1.7755,1.7738,1.7744,506800000.0
2008-09-30 14:35:00,1.7746,1.7753,1.77325,1.7742,803100000.0
2008-09-30 14:40:00,1.7742,1.7761,1.77335,1.7753,678500000.0
2008-09-30 14:45:00,1.7753,1.7753,1.7712,1.7727,1072700000.0
2008-09-30 14:50:00,1.7727,1.7729,1.77055,1.7721,505000000.0
2008-09-30 14:55:00,1.7722,1.7751,1.77045,1.7726,737100000.0
2008-09-30 15:00:00,1.77265,1.77265,1.7694,1.7697,534300000.0
2008-09-30 15:05:00,1.7698,1.77095,1.7693,1.7703,934500000.0
2008-09-30 15:10:00,1.77085,1.77095,1.76645,1.7687,758200000.0
2008-09-30 15:15:00,1.76865,1.7693,1.7656,1.7659,770100000.0
2008-09-30 15:20:00,1.76595,1.7664,1.7642,1.76495,971400000.0
2008-09-30 15:25:00,1.76495,1.7658,1.7636,1.764,1180500000.0
2008-09-30 15:30:00,1.764,1.76615,1.76295,1.766,995100000.0
2008-09-30 15:35:00,1.7659,1.76705,1.76535,1.767,794800000.0
2008-09-30 15:40:00,1.767,1.7675,1.76515,1.76615,930400000.0
2008-09-30 15:45:00,1.76625,1.7675,1.7657,1.76625,977600000.0
2008-09-30 15:50:00,1.7662,1.7709,1.76555,1.7705,1305200000.0
2008-09-30 15:55:00,1.77055,1.771,1.768,1.7699,915200000.0
2008-09-30 16:00:00,1.7697,1.7705,1.76845,1.7688,1218100000.0
2008-09-30 16:05:00,1.7688,1.7715,1.76805,1.7715,825700000.0
2008-09-30 16:10:00,1.7715,1.7716,1.7662,1.767,771200000.0
2008-09-30 16:15:00,1.7671,1.7675,1.7643,1.76715,946200000.0
2008-09-30 16:20:00,1.76715,1.7677,1.76615,1.7664,673700000.0
2008-09-30 16:25:00,1.7662,1.7702,1.76605,1.7694,710300000.0
2008-09-30 16:30:00,1.7694,1.7707,1.76815,1.7696,1052200000.0
2008-09-30 16:35:00,1.7696,1.77065,1.76765,1.7694,1119200000.0
2008-09-30 16:40:00,1.7695,1.7724,1.76895,1.76965,928400000.0
2008-09-30 16:45:00,1.7696,1.7709,1.767,1.769,1090000000.0
2008-09-30 16:50:00,1.7689,1.77055,1.76665,1.7696,1036700000.0
2008-09-30 16:55:00,1.7696,1.78035,1.76885,1.7801,1146300001.0
2008-09-30 17:00:00,1.7801,1.78465,1.77965,1.7814,1180999999.0
2008-09-30 17:05:00,1.7814,1.7815,1.7786,1.78,891500002.0
2008-09-30 17:10:00,1.78,1.7838,1.7798,1.78115,785900000.0
2008-09-30 17:15:00,1.7811,1.7817,1.7772,1.77905,698000000.0
2008-09-30 17:20:00,1.7793,1.7811,1.77815,1.7803,1218700000.0
2008-09-30 17:25:00,1.7803,1.78425,1.77855,1.78225,679700000.0
2008-09-30 17:30:00,1.7822,1.78325,1.7805,1.78205,733800000.0
2008-09-30 17:35:00,1.7822,1.7831,1.7808,1.78225,721600000.0
2008-09-30 17:40:00,1.7824,1.7834,1.7809,1.7815,780899999.0
2008-09-30 17:45:00,1.7815,1.7824,1.7801,1.7803,451300000.0
2008-09-30 17:50:00,1.7804,1.7809,1.7792,1.7802,1159400000.0
2008-09-30 17:55:00,1.77995,1.78165,1.77855,1.7808,740100000.0
2008-09-30 18:00:00,1.7809,1.781,1.77895,1.7791,525600000.0
2008-09-30 18:05:00,1.7791,1.7793,1.77475,1.7765,703000000.0
2008-09-30 18:10:00,1.7765,1.77985,1.7758,1.7796,740100012.0
2008-09-30 18:15:00,1.7796,1.7822,1.7779,1.77945,1867899998.0
2008-09-30 18:20:00,1.7796,1.77975,1.77545,1.77745,1438000002.0
2008-09-30 18:25:00,1.7776,1.7838,1.77715,1.7837,927200000.0
2008-09-30 18:30:00,1.7836,1.78685,1.78145,1.7852,1087999998.0
2008-09-30 18:35:00,1.7852,1.7852,1.7817,1.7819,987500000.0
2008-09-30 18:40:00,1.7819,1.78315,1.77995,1.78035,779000000.0
2008-09-30 18:45:00,1.7805,1.7811,1.77985,1.7806,1139300000.0
2008-09-30 18:50:00,1.7808,1.7817,1.78,1.7806,878100000.0
2008-09-30 18:55:00,1.7806,1.7806,1.7784,1.7796,772000000.0
2008-09-30 19:00:00,1.77955,1.78085,1.7787,1.78065,835100000.0
2008-09-30 19:05:00,1.7807,1.781,1.78015,1.7803,413000000.0
2008-09-30 19:10:00,1.7805,1.7805,1.7781,1.77865,1113100000.0
2008-09-30 19:15:00,1.77915,1.78035,1.7786,1.77995,1359500000.0
2008-09-30 19:20:00,1.77995,1.7807,1.7777,1.7804,921600006.0
2008-09-30 19:25:00,1.7804,1.78145,1.77905,1.78,1589200000.0
2008-09-30 19:30:00,1.78,1.78185,1.7779,1.7793,845200000.0
2008-09-30 19:35:00,1.7793,1.7793,1.77695,1.7773,1500300000.0
2008-09-30 19:40:00,1.7773,1.7779,1.776,1.7764,1109000000.0
2008-09-30 19:45:00,1.7764,1.7771,1.77615,1.7767,349900000.0
2008-09-30 19:50:00,1.7768,1.7785,1.7766,1.7781,509300000.0
2008-09-30 19:55:00,1.7781,1.77995,1.778,1.7794,458000000.0
2008-09-30 20:00:00,1.7794,1.7808,1.7792,1.77945,592800000.0
2008-09-30 20:05:00,1.77945,1.7814,1.779,1.78005,586600000.0
2008-09-30 20:10:00,1.7799,1.78055,1.7792,1.77955,590400000.0
2008-09-30 20:15:00,1.77975,1.7802,1.7788,1.77895,552700000.0
2008-09-30 20:20:00,1.77895,1.7791,1.7769,1.7781,707900000.0
2008-09-30 20:25:00,1.77805,1.7794,1.778,1.7792,723900002.0
2008-09-30 20:30:00,1.7792,1.7794,1.7777,1.7788,348400000.0
2008-09-30 20:35:00,1.7788,1.7801,1.7778,1.7799,339800000.0
2008-09-30 20:40:00,1.7798,1.7799,1.7773,1.7778,580900000.0
2008-09-30 20:45:00,1.7781,1.78,1.77725,1.78,382600000.0
2008-09-30 20:50:00,1.78,1.78055,1.77935,1.7799,407900000.0
2008-09-30 20:55:00,1.7798,1.78015,1.7781,1.779,290600000.0
2008-09-30 21:00:00,1.7792,1.7796,1.77795,1.7782,727200000.0
2008-09-30 21:05:00,1.7782,1.7789,1.7779,1.7782,564100000.0
2008-09-30 21:10:00,1.7783,1.77895,1.77755,1.7779,437800000.0
2008-09-30 21:15:00,1.7779,1.7787,1.7778,1.7786,241600000.0
2008-09-30 21:20:00,1.7782,1.7817,1.7781,1.7813,423400000.0
2008-09-30 21:25:00,1.7813,1.7813,1.77835,1.7801,529599998.0
2008-09-30 21:30:00,1.7801,1.7812,1.7799,1.781,204400000.0
2008-09-30 21:35:00,1.781,1.7814,1.7806,1.7806,190600000.0
2008-09-30 21:40:00,1.7806,1.7806,1.7798,1.78025,392800000.0
2008-09-30 21:45:00,1.7803,1.7812,1.77865,1.7805,647000000.0
2008-09-30 21:50:00,1.7805,1.78195,1.78025,1.7811,419800000.0
2008-09-30 21:55:00,1.7811,1.7817,1.7807,1.7814,498600000.0
2008-09-30 22:00:00,1.7814,1.7814,1.78015,1.78055,322800000.0
2008-09-30 22:05:00,1.7806,1.7806,1.77935,1.7798,342600000.0
2008-09-30 22:10:00,1.77975,1.78185,1.7796,1.7817,297400000.0
2008-09-30 22:15:00,1.78185,1.78185,1.7801,1.78055,622800000.0
2008-09-30 22:20:00,1.7805,1.7822,1.7805,1.7816,241000000.0
2008-09-30 22:25:00,1.7816,1.7819,1.78005,1.7804,303000000.0
2008-09-30 22:30:00,1.7804,1.781,1.7801,1.7807,208000000.0
2008-09-30 22:35:00,1.7806,1.7823,1.7806,1.7814,250800000.0
2008-09-30 22:40:00,1.7814,1.7815,1.78045,1.781,334200000.0
2008-09-30 22:45:00,1.781,1.7812,1.7799,1.7801,357600000.0
2008-09-30 22:50:00,1.77975,1.78085,1.77925,1.7801,339200000.0
2008-09-30 22:55:00,1.7801,1.7803,1.7779,1.77805,168200000.0
2008-09-30 23:00:00,1.7781,1.7786,1.778,1.7781,159700000.0
2008-09-30 23:05:00,1.7781,1.7787,1.77795,1.7787,92000000.0
2008-09-30 23:10:00,1.7785,1.7789,1.7766,1.777,289500000.0
2008-09-30 23:15:00,1.7769,1.7781,1.7769,1.7779,79000000.0
2008-09-30 23:20:00,1.778,1.7782,1.7769,1.7769,150900000.0
2008-09-30 23:25:00,1.7769,1.7779,1.7768,1.7776,90400000.0
2008-09-30 23:30:00,1.7776,1.7776,1.7766,1.7769,132600000.0
2008-09-30 23:35:00,1.7769,1.7774,1.77615,1.7764,251200000.0
2008-09-30 23:40:00,1.7764,1.7771,1.7764,1.7764,52600000.0
2008-09-30 23:45:00,1.7764,1.7765,1.77555,1.7763,101100000.0
2008-09-30 23:50:00,1.7763,1.7769,1.7757,1.7764,89800000.0
2008-09-30 23:55:00,1.7764,1.7771,1.77605,1.7765,140600000.0
2008-10-01 00:00:00,1.7765,1.7771,1.776,1.7771,298800000.0
2008-10-01 00:05:00,1.777,1.777,1.77545,1.7769,192200000.0
2008-10-01 00:10:00,1.7769,1.777,1.7769,1.777,36000000.0
2008-10-01 00:15:00,1.777,1.7784,1.77615,1.7784,322900000.0
2008-10-01 00:20:00,1.77825,1.78085,1.77805,1.7789,404200000.0
2008-10-01 00:25:00,1.77925,1.78115,1.7792,1.78035,319000000.0
2008-10-01 00:30:00,1.7794,1.7807,1.779,1.77945,237800000.0
2008-10-01 00:35:00,1.7795,1.77975,1.77905,1.7795,367500000.0
2008-10-01 00:40:00,1.7794,1.77975,1.7794,1.7796,172000000.0
2008-10-01 00:45:00,1.77955,1.78015,1.77925,1.77975,132500000.0
2008-10-01 00:50:00,1.7797,1.7801,1.7771,1.77765,228900000.0
2008-10-01 00:55:00,1.7776,1.7783,1.7775,1.778,234800000.0
2008-10-01 01:00:00,1.77805,1.7794,1.77805,1.7789,163100000.0
2008-10-01 01:05:00,1.77905,1.7798,1.7789,1.7795,82500000.0
2008-10-01 01:10:00,1.7795,1.7806,1.7795,1.7802,145900000.0
2008-10-01 01:15:00,1.7802,1.7806,1.7796,1.78,60800000.0
2008-10-01 01:20:00,1.78,1.78,1.7781,1.7789,392300000.0
2008-10-01 01:25:00,1.779,1.7793,1.77775,1.7782,150700000.0
2008-10-01 01:30:00,1.7782,1.7782,1.7772,1.7774,70500000.0
2008-10-01 01:35:00,1.7774,1.7774,1.7761,1.7773,139100000.0
2008-10-01 01:40:00,1.7773,1.77775,1.77705,1.7774,520700000.0
2008-10-01 01:45:00,1.7774,1.7774,1.77555,1.7757,504200000.0
2008-10-01 01:50:00,1.7757,1.7762,1.7751,1.7752,111900000.0
2008-10-01 01:55:00,1.7752,1.77595,1.7743,1.7754,175500000.0
2008-10-01 02:00:00,1.7755,1.7766,1.7752,1.776,218500000.0
2008-10-01 02:05:00,1.776,1.7765,1.7751,1.7763,221300000.0
2008-10-01 02:10:00,1.7766,1.7775,1.7753,1.7755,283200000.0
2008-10-01 02:15:00,1.7755,1.7755,1.77475,1.7752,178700000.0
2008-10-01 02:20:00,1.7751,1.7756,1.77345,1.7756,398900000.0
2008-10-01 02:25:00,1.7758,1.7759,1.77405,1.7742,142000000.0
2008-10-01 02:30:00,1.7742,1.7747,1.7735,1.7736,107500000.0
2008-10-01 02:35:00,1.7736,1.77465,1.7727,1.77415,200800000.0
2008-10-01 02:40:00,1.77465,1.77545,1.7738,1.77545,406200000.0
2008-10-01 02:45:00,1.77545,1.7761,1.7749,1.7758,794900017.0
2008-10-01 02:50:00,1.77585,1.7777,1.77585,1.7765,454900000.0
2008-10-01 02:55:00,1.77655,1.7776,1.77415,1.7743,494400000.0
2008-10-01 03:00:00,1.7743,1.7756,1.7743,1.7752,207400000.0
2008-10-01 03:05:00,1.77535,1.7767,1.7741,1.7743,332100000.0
2008-10-01 03:10:00,1.7744,1.7746,1.7723,1.7727,357400000.0
2008-10-01 03:15:00,1.7727,1.77345,1.7711,1.77185,360600000.0
2008-10-01 03:20:00,1.7719,1.772,1.7709,1.771,324800000.0
2008-10-01 03:25:00,1.771,1.7733,1.76985,1.77305,356500000.0
2008-10-01 03:30:00,1.7731,1.77415,1.7726,1.7738,309100000.0
2008-10-01 03:35:00,1.7739,1.77455,1.7732,1.7735,227800000.0
2008-10-01 03:40:00,1.7735,1.77385,1.7733,1.7736,164000000.0
2008-10-01 03:45:00,1.7736,1.77425,1.7722,1.7737,270300000.0
2008-10-01 03:50:00,1.7738,1.77535,1.7737,1.77425,305700000.0
2008-10-01 03:55:00,1.7742,1.77555,1.7742,1.77555,268900000.0
2008-10-01 04:00:00,1.77555,1.77575,1.7753,1.7756,117500000.0
2008-10-01 04:05:00,1.7756,1.7756,1.77335,1.77385,187000000.0
2008-10-01 04:10:00,1.774,1.7747,1.7737,1.7747,371900000.0
2008-10-01 04:15:00,1.7748,1.7752,1.77325,1.7743,307400000.0
2008-10-01 04:20:00,1.77445,1.7763,1.7742,1.776,372300000.0
2008-10-01 04:25:00,1.776,1.7765,1.7727,1.7739,406800000.0
2008-10-01 04:30:00,1.7737,1.775,1.7732,1.7733,330000000.0
2008-10-01 04:35:00,1.7732,1.7733,1.77135,1.7725,308600000.0
2008-10-01 04:40:00,1.7725,1.77255,1.7718,1.7718,70800000.0
2008-10-01 04:45:00,1.7718,1.7722,1.77115,1.7716,140400000.0
2008-10-01 04:50:00,1.7718,1.77185,1.7707,1.77125,169800001.0
2008-10-01 04:55:00,1.7712,1.77305,1.77065,1.7722,331300000.0
2008-10-01 05:00:00,1.7722,1.7733,1.7706,1.77315,224300000.0
2008-10-01 05:05:00,1.77305,1.77315,1.7718,1.77205,158100000.0
2008-10-01 05:10:00,1.7721,1.7725,1.77095,1.7715,263600000.0
2008-10-01 05:15:00,1.77155,1.77265,1.7714,1.7722,331400000.0
2008-10-01 05:20:00,1.7721,1.7738,1.7718,1.7737,249900000.0
2008-10-01 05:25:00,1.7737,1.7737,1.77275,1.7733,125800000.0
2008-10-01 05:30:00,1.7729,1.77375,1.7729,1.7736,120500000.0
2008-10-01 05:35:00,1.77355,1.7747,1.7735,1.7744,101600000.0
2008-10-01 05:40:00,1.7744,1.77445,1.7732,1.7737,184700000.0
2008-10-01 05:45:00,1.7737,1.7742,1.7728,1.7738,598800007.0
2008-10-01 05:50:00,1.77385,1.7753,1.7732,1.77395,275200000.0
2008-10-01 05:55:00,1.7741,1.77455,1.7738,1.77445,93400000.0
2008-10-01 06:00:00,1.7744,1.7748,1.77195,1.7741,228400000.0
2008-10-01 06:05:00,1.7741,1.77445,1.7738,1.7741,118000000.0
2008-10-01 06:10:00,1.77415,1.775,1.77335,1.77385,226800000.0
2008-10-01 06:15:00,1.77425,1.7746,1.77385,1.774,94600000.0
2008-10-01 06:20:00,1.774,1.77435,1.7734,1.7741,214400000.0
2008-10-01 06:25:00,1.77415,1.7744,1.7732,1.77355,220900000.0
2008-10-01 06:30:00,1.7737,1.77395,1.77235,1.7733,152300000.0
2008-10-01 06:35:00,1.7734,1.7744,1.7734,1.7741,172300000.0
2008-10-01 06:40:00,1.77425,1.7754,1.77425,1.7751,215300000.0
2008-10-01 06:45:00,1.775,1.77705,1.77455,1.7766,245800000.0
2008-10-01 06:50:00,1.7767,1.77685,1.77565,1.7758,110800000.0
2008-10-01 06:55:00,1.7758,1.7762,1.77365,1.77415,281400000.0
2008-10-01 07:00:00,1.77405,1.7742,1.77075,1.772,318500000.0
2008-10-01 07:05:00,1.77215,1.7726,1.7711,1.7723,400100000.0
2008-10-01 07:10:00,1.77235,1.7744,1.7723,1.77395,235200000.0
2008-10-01 07:15:00,1.77385,1.7743,1.77195,1.7743,571000000.0
2008-10-01 07:20:00,1.7743,1.7743,1.77305,1.7733,171300000.0
2008-10-01 07:25:00,1.7733,1.7735,1.7721,1.7722,188300000.0
2008-10-01 07:30:00,1.7722,1.7733,1.77155,1.77305,159800000.0
2008-10-01 07:35:00,1.77325,1.77325,1.77135,1.7715,205700000.0
2008-10-01 07:40:00,1.7714,1.77285,1.77065,1.77165,403600000.0
2008-10-01 07:45:00,1.77165,1.7728,1.77055,1.7722,449600000.0
2008-10-01 07:50:00,1.7722,1.7722,1.7707,1.7719,437700000.0
2008-10-01 07:55:00,1.7719,1.7719,1.7697,1.7702,352900000.0
2008-10-01 08:00:00,1.7702,1.77095,1.76915,1.7699,686800000.0
2008-10-01 08:05:00,1.7699,1.7721,1.7689,1.7691,693300000.0
2008-10-01 08:10:00,1.7691,1.771,1.7666,1.7671,854400000.0
2008-10-01 08:15:00,1.7674,1.7687,1.7665,1.7682,633000000.0
2008-10-01 08:20:00,1.76825,1.7711,1.76795,1.7703,515700000.0
2008-10-01 08:25:00,1.77025,1.77115,1.76865,1.76915,540000000.0
2008-10-01 08:30:00,1.7693,1.771,1.768,1.77045,706500000.0
2008-10-01 08:35:00,1.7704,1.7715,1.7701,1.771,617900000.0
2008-10-01 08:40:00,1.7711,1.7716,1.76955,1.7707,843300000.0
2008-10-01 08:45:00,1.7707,1.7712,1.76965,1.7708,965700000.0
2008-10-01 08:50:00,1.77085,1.7727,1.7704,1.7716,699000000.0
2008-10-01 08:55:00,1.7716,1.77215,1.7686,1.7686,1136399998.0
2008-10-01 09:00:00,1.7687,1.7697,1.76665,1.76845,788100000.0
2008-10-01 09:05:00,1.76845,1.7692,1.76775,1.7687,614500000.0
2008-10-01 09:10:00,1.7687,1.76895,1.7673,1.7678,448700000.0
2008-10-01 09:15:00,1.7678,1.7686,1.76525,1.7673,884800000.0
2008-10-01 09:20:00,1.7672,1.7676,1.7658,1.76585,604300000.0
2008-10-01 09:25:00,1.766,1.76665,1.76415,1.76545,1034800000.0
2008-10-01 09:30:00,1.7656,1.76795,1.76555,1.7669,1348000000.0
2008-10-01 09:35:00,1.7665,1.76685,1.7655,1.7659,589400000.0
2008-10-01 09:40:00,1.76595,1.7666,1.76425,1.7645,818800000.0
2008-10-01 09:45:00,1.76485,1.76525,1.763,1.7635,922500000.0
2008-10-01 09:50:00,1.7635,1.76525,1.7633,1.7649,680500000.0
2008-10-01 09:55:00,1.76505,1.7685,1.7637,1.76845,974600000.0
2008-10-01 10:00:00,1.76775,1.7678,1.7658,1.7658,956400000.0
2008-10-01 10:05:00,1.7658,1.76665,1.7656,1.7662,849500000.0
2008-10-01 10:10:00,1.7662,1.7678,1.7652,1.767,817100000.0
2008-10-01 10:15:00,1.767,1.7674,1.76675,1.767,472200000.0
2008-10-01 10:20:00,1.767,1.76985,1.767,1.7685,798200000.0
2008-10-01 10:25:00,1.7685,1.77015,1.7684,1.7694,739800000.0
2008-10-01 10:30:00,1.7694,1.76995,1.76885,1.7695,807200000.0
2008-10-01 10:35:00,1.7695,1.7697,1.7681,1.7692,609000000.0
2008-10-01 10:40:00,1.7693,1.7703,1.76845,1.7696,397100000.0
2008-10-01 10:45:00,1.7696,1.7697,1.7676,1.7692,472900000.0
2008-10-01 10:50:00,1.7692,1.7698,1.7682,1.7685,506100000.0
2008-10-01 10:55:00,1.7685,1.7705,1.76815,1.7687,369100000.0
2008-10-01 11:00:00,1.7686,1.7692,1.7682,1.7685,1586800000.0
2008-10-01 11:05:00,1.7685,1.7686,1.76675,1.76745,675200000.0
2008-10-01 11:10:00,1.76755,1.7701,1.76745,1.7678,708600000.0
2008-10-01 11:15:00,1.7679,1.77025,1.76715,1.7683,807000000.0
2008-10-01 11:20:00,1.7685,1.7689,1.7662,1.76655,773900000.0
2008-10-01 11:25:00,1.7665,1.7679,1.766,1.7678,628900000.0
2008-10-01 11:30:00,1.7678,1.7687,1.76745,1.7684,639800000.0
2008-10-01 11:35:00,1.7684,1.7694,1.76835,1.769,641300000.0
2008-10-01 11:40:00,1.769,1.7726,1.7689,1.7719,782500000.0
2008-10-01 11:45:00,1.77175,1.773,1.77025,1.7704,706600000.0
2008-10-01 11:50:00,1.7703,1.771,1.76865,1.76905,848500000.0
2008-10-01 11:55:00,1.7692,1.7703,1.7692,1.77,409700000.0
2008-10-01 12:00:00,1.77,1.77005,1.7685,1.7689,427000000.0
2008-10-01 12:05:00,1.7689,1.76905,1.76795,1.7687,392800000.0
2008-10-01 12:10:00,1.7687,1.769,1.76685,1.7676,779600000.0
2008-10-01 12:15:00,1.7676,1.76885,1.76665,1.7688,927500000.0
2008-10-01 12:20:00,1.76885,1.769,1.7666,1.76825,951700000.0
2008-10-01 12:25:00,1.76835,1.76835,1.7663,1.7664,874900000.0
2008-10-01 12:30:00,1.7664,1.76655,1.76455,1.765,819400000.0
2008-10-01 12:35:00,1.765,1.7657,1.76465,1.7657,231400000.0
2008-10-01 12:40:00,1.7655,1.76855,1.76475,1.76855,381800000.0
2008-10-01 12:45:00,1.7686,1.7687,1.76645,1.7672,805999999.0
2008-10-01 12:50:00,1.7672,1.7683,1.76685,1.7681,658000000.0
2008-10-01 12:55:00,1.7681,1.7681,1.76585,1.7667,755300000.0
2008-10-01 13:00:00,1.7668,1.76695,1.76565,1.7662,525900000.0
2008-10-01 13:05:00,1.7662,1.7662,1.7644,1.76465,701500000.0
2008-10-01 13:10:00,1.76465,1.7655,1.7642,1.7652,603000000.0
2008-10-01 13:15:00,1.7652,1.7659,1.7646,1.7654,452600000.0
2008-10-01 13:20:00,1.7654,1.766,1.76475,1.7655,592000000.0
2008-10-01 13:25:00,1.7655,1.76615,1.76505,1.7654,620300000.0
2008-10-01 13:30:00,1.76535,1.7656,1.7645,1.76505,562700000.0
2008-10-01 13:35:00,1.765,1.76605,1.765,1.7657,455400000.0
2008-10-01 13:40:00,1.7657,1.7666,1.7654,1.7666,802400000.0
2008-10-01 13:45:00,1.7664,1.7669,1.76505,1.76645,1204300000.0
2008-10-01 13:50:00,1.7663,1.76765,1.7651,1.76655,838900000.0
2008-10-01 13:55:00,1.76635,1.76875,1.7634,1.7639,1040300000.0
2008-10-01 14:00:00,1.76375,1.7655,1.7621,1.763,666700000.0
2008-10-01 14:05:00,1.76315,1.7643,1.76185,1.7639,1271500000.0
2008-10-01 14:10:00,1.76395,1.76575,1.7635,1.76565,769200000.0
2008-10-01 14:15:00,1.7658,1.7658,1.76365,1.76485,940100000.0
2008-10-01 14:20:00,1.76495,1.76705,1.762,1.7668,914100000.0
2008-10-01 14:25:00,1.76695,1.7697,1.76595,1.76765,1388700000.0
2008-10-01 14:30:00,1.7673,1.7706,1.7664,1.7686,1423600000.0
2008-10-01 14:35:00,1.7686,1.7692,1.76745,1.76825,1121200000.0
2008-10-01 14:40:00,1.76825,1.7699,1.76675,1.76705,1078900000.0
2008-10-01 14:45:00,1.7671,1.768,1.7645,1.76725,1531100000.0
2008-10-01 14:50:00,1.7674,1.76835,1.76705,1.7676,894700000.0
2008-10-01 14:55:00,1.7675,1.7707,1.7672,1.7695,779800000.0
2008-10-01 15:00:00,1.7695,1.7703,1.76745,1.7695,841100000.0
2008-10-01 15:05:00,1.7695,1.771,1.7689,1.76935,1299499992.0
2008-10-01 15:10:00,1.7691,1.7743,1.7691,1.7726,1073400000.0
2008-10-01 15:15:00,1.77275,1.77455,1.77085,1.7737,1551200000.0
2008-10-01 15:20:00,1.77385,1.77575,1.773,1.77485,1368300000.0
2008-10-01 15:25:00,1.7748,1.77555,1.7721,1.77255,1221500000.0
2008-10-01 15:30:00,1.77255,1.77405,1.77135,1.77405,1144000000.0
2008-10-01 15:35:00,1.77425,1.77655,1.7734,1.77535,988300000.0
2008-10-01 15:40:00,1.77495,1.776,1.7741,1.77455,909100000.0
2008-10-01 15:45:00,1.7747,1.77665,1.7741,1.77525,941900000.0
2008-10-01 15:50:00,1.77515,1.77555,1.77165,1.7735,811000000.0
2008-10-01 15:55:00,1.7735,1.77465,1.7734,1.77435,656700000.0
2008-10-01 16:00:00,1.77425,1.77845,1.7741,1.7779,965900000.0
2008-10-01 16:05:00,1.77795,1.78005,1.777,1.77895,906800000.0
2008-10-01 16:10:00,1.77895,1.78035,1.7777,1.7794,805700000.0
2008-10-01 16:15:00,1.77935,1.78005,1.7788,1.77985,607200000.0
2008-10-01 16:20:00,1.77975,1.78015,1.7766,1.7771,777500000.0
2008-10-01 16:25:00,1.7771,1.7775,1.77525,1.7762,687000000.0
2008-10-01 16:30:00,1.7762,1.77835,1.7754,1.7767,757100000.0
2008-10-01 16:35:00,1.7767,1.77795,1.776,1.7767,685700000.0
2008-10-01 16:40:00,1.7768,1.77715,1.7747,1.7751,658800000.0
2008-10-01 16:45:00,1.7751,1.7753,1.7727,1.7732,988200000.0
2008-10-01 16:50:00,1.77305,1.77335,1.76925,1.7705,994100000.0
2008-10-01 16:55:00,1.7705,1.7719,1.7705,1.7711,819200000.0
2008-10-01 17:00:00,1.7711,1.77225,1.77035,1.7711,993200000.0
2008-10-01 17:05:00,1.7712,1.7744,1.7712,1.7737,741600000.0
2008-10-01 17:10:00,1.77365,1.77415,1.7726,1.7731,835100000.0
2008-10-01 17:15:00,1.7732,1.77545,1.7729,1.7747,710600000.0
2008-10-01 17:20:00,1.77425,1.7759,1.7736,1.7759,836000000.0
2008-10-01 17:25:00,1.7759,1.7759,1.7734,1.7736,652000000.0
2008-10-01 17:30:00,1.77365,1.77485,1.7736,1.7744,525200000.0
2008-10-01 17:35:00,1.7745,1.77475,1.77285,1.77315,790300000.0
2008-10-01 17:40:00,1.7731,1.77425,1.77235,1.77415,667900000.0
2008-10-01 17:45:00,1.7741,1.7744,1.77285,1.7738,1547299997.0
2008-10-01 17:50:00,1.7738,1.7755,1.7735,1.77395,827100000.0
2008-10-01 17:55:00,1.77385,1.77405,1.77,1.77125,1102000000.0
2008-10-01 18:00:00,1.77135,1.77145,1.76895,1.7693,939100000.0
2008-10-01 18:05:00,1.7693,1.77105,1.76865,1.7701,1167800000.0
2008-10-01 18:10:00,1.77005,1.77145,1.77,1.7707,443900000.0
2008-10-01 18:15:00,1.77055,1.7721,1.77005,1.7703,1051900000.0
2008-10-01 18:20:00,1.77035,1.7714,1.7699,1.7701,529900000.0
2008-10-01 18:25:00,1.77015,1.77165,1.76955,1.7707,734100000.0
2008-10-01 18:30:00,1.7709,1.77265,1.77075,1.7713,525300000.0
2008-10-01 18:35:00,1.7713,1.77425,1.77045,1.7727,509200000.0
2008-10-01 18:40:00,1.77255,1.7742,1.771,1.7716,672100000.0
2008-10-01 18:45:00,1.77145,1.77265,1.77105,1.77225,559800000.0
2008-10-01 18:50:00,1.77225,1.7725,1.76815,1.7695,860000000.0
2008-10-01 18:55:00,1.7695,1.7699,1.7689,1.7693,239800000.0
2008-10-01 19:00:00,1.76935,1.77065,1.7692,1.7706,503400000.0
2008-10-01 19:05:00,1.77055,1.7738,1.7704,1.77365,493699999.0
2008-10-01 19:10:00,1.77355,1.7745,1.77315,1.774,289400000.0
2008-10-01 19:15:00,1.77415,1.7762,1.77415,1.77595,583200000.0
2008-10-01 19:20:00,1.77585,1.7767,1.77495,1.7759,280500000.0
2008-10-01 19:25:00,1.7759,1.7777,1.7752,1.77645,781700000.0
2008-10-01 19:30:00,1.77645,1.77815,1.77555,1.77755,863900000.0
2008-10-01 19:35:00,1.7774,1.77825,1.7763,1.777,568300000.0
2008-10-01 19:40:00,1.777,1.7784,1.7752,1.77535,1133799999.0
2008-10-01 19:45:00,1.77545,1.77825,1.77415,1.7766,790200000.0
2008-10-01 19:50:00,1.7766,1.77835,1.77655,1.7776,1042600000.0
2008-10-01 19:55:00,1.7776,1.77805,1.77705,1.7779,279300000.0
2008-10-01 20:00:00,1.7777,1.77955,1.77635,1.77905,679200003.0
2008-10-01 20:05:00,1.779,1.78055,1.77875,1.7804,505000000.0
2008-10-01 20:10:00,1.7803,1.78085,1.7791,1.7793,633700000.0
2008-10-01 20:15:00,1.7793,1.7793,1.77705,1.77845,1210200013.0
2008-10-01 20:20:00,1.7781,1.77895,1.77765,1.77825,1198099999.0
2008-10-01 20:25:00,1.7784,1.7784,1.77655,1.7774,326900000.0
2008-10-01 20:30:00,1.77745,1.77825,1.77585,1.77585,556000000.0
2008-10-01 20:35:00,1.7759,1.77915,1.77575,1.7789,1166300002.0
2008-10-01 20:40:00,1.77885,1.78,1.77695,1.7786,794200000.0
2008-10-01 20:45:00,1.77875,1.7789,1.7749,1.77695,1250999999.0
2008-10-01 20:50:00,1.77705,1.77715,1.7754,1.7768,656400000.0
2008-10-01 20:55:00,1.7768,1.779,1.7768,1.7785,2808200001.0
2008-10-01 21:00:00,1.7785,1.7792,1.77685,1.7779,756200000.0
2008-10-01 21:05:00,1.7779,1.77935,1.7779,1.7788,696100012.0
2008-10-01 21:10:00,1.7789,1.7799,1.7781,1.7792,717100000.0
2008-10-01 21:15:00,1.7783,1.7792,1.7775,1.7776,870600000.0
2008-10-01 21:20:00,1.7782,1.77855,1.7777,1.778,847299997.0
2008-10-01 21:25:00,1.778,1.77905,1.77795,1.7788,559499999.0
2008-10-01 21:30:00,1.7787,1.7788,1.7769,1.7778,864100000.0
2008-10-01 21:35:00,1.7778,1.7779,1.7776,1.7778,1340599999.0
2008-10-01 21:40:00,1.7778,1.77785,1.77705,1.7774,673900000.0
2008-10-01 21:45:00,1.7773,1.7778,1.77715,1.7773,306700000.0
2008-10-01 21:50:00,1.77765,1.77785,1.77715,1.7778,583000000.0
2008-10-01 21:55:00,1.7778,1.7779,1.7767,1.7769,1617900039.0
2008-10-01 22:00:00,1.7769,1.7776,1.7759,1.77615,1948700047.0
2008-10-01 22:05:00,1.7761,1.778,1.7759,1.778,431400000.0
2008-10-01 22:10:00,1.778,1.7793,1.7774,1.7778,818400000.0
2008-10-01 22:15:00,1.7778,1.77855,1.77735,1.7778,338300000.0
2008-10-01 22:20:00,1.7779,1.7785,1.7778,1.7784,335500000.0
2008-10-01 22:25:00,1.7784,1.7785,1.77755,1.7782,289400000.0
2008-10-01 22:30:00,1.7782,1.7783,1.7758,1.7776,773700000.0
2008-10-01 22:35:00,1.7776,1.7792,1.7773,1.779,378300000.0
2008-10-01 22:40:00,1.7778,1.7789,1.77745,1.7778,360900001.0
2008-10-01 22:45:00,1.7778,1.7795,1.77765,1.7793,355699998.0
2008-10-01 22:50:00,1.7793,1.7793,1.7785,1.7785,238700000.0
2008-10-01 22:55:00,1.7792,1.7793,1.7785,1.7787,136400000.0
2008-10-01 23:00:00,1.7786,1.7796,1.7784,1.7794,64000000.0
2008-10-01 23:05:00,1.77915,1.7796,1.77805,1.7796,255800000.0
2008-10-01 23:10:00,1.7796,1.7813,1.7794,1.781,458999999.0
2008-10-01 23:15:00,1.7808,1.7812,1.7763,1.77835,1304199988.0
2008-10-01 23:20:00,1.7784,1.77955,1.77585,1.7769,1711199998.0
2008-10-01 23:25:00,1.7785,1.7794,1.7745,1.7769,996599999.0
2008-10-01 23:30:00,1.7769,1.77695,1.7756,1.7766,139100000.0
2008-10-01 23:35:00,1.7766,1.7766,1.7762,1.7762,225300003.0
2008-10-01 23:40:00,1.7762,1.7769,1.7733,1.7765,623300008.0
2008-10-01 23:45:00,1.7765,1.7765,1.7724,1.7743,957900001.0
2008-10-01 23:50:00,1.7742,1.7742,1.7735,1.7735,488400000.0
2008-10-01 23:55:00,1.7742,1.7742,1.7733,1.7733,1196900008.0
2008-10-02 00:00:00,1.7741,1.7741,1.772,1.7725,411600003.0
2008-10-02 00:05:00,1.7727,1.7734,1.7724,1.7732,87100000.0
2008-10-02 00:10:00,1.7733,1.7733,1.7727,1.7732,66000000.0
2008-10-02 00:15:00,1.7732,1.7732,1.7722,1.7728,102400000.0
2008-10-02 00:20:00,1.7722,1.7728,1.7718,1.7726,43400000.0
2008-10-02 00:25:00,1.772,1.7726,1.7715,1.772,169800000.0
2008-10-02 00:30:00,1.7718,1.7722,1.7718,1.7718,233000000.0
2008-10-02 00:35:00,1.7719,1.7726,1.7715,1.7726,233000000.0
2008-10-02 00:40:00,1.7726,1.7726,1.77065,1.7708,156000000.0
2008-10-02 00:45:00,1.7708,1.7708,1.7699,1.7706,63800000.0
2008-10-02 00:50:00,1.7705,1.7705,1.769,1.7692,145100000.0
2008-10-02 00:55:00,1.7693,1.7696,1.7691,1.7696,116200000.0
2008-10-02 01:00:00,1.7696,1.7696,1.7692,1.7694,172200000.0
2008-10-02 01:05:00,1.7693,1.77025,1.7693,1.7696,111500000.0
2008-10-02 01:10:00,1.7702,1.7702,1.76675,1.768,522600000.0
2008-10-02 01:15:00,1.768,1.7685,1.768,1.7685,79800000.0
2008-10-02 01:20:00,1.7685,1.7688,1.7685,1.7688,38800000.0
2008-10-02 01:25:00,1.7688,1.7688,1.7682,1.7688,33400000.0
2008-10-02 01:30:00,1.7684,1.7688,1.7682,1.7684,46800000.0
2008-10-02 01:35:00,1.7683,1.7683,1.7678,1.7681,99000000.0
2008-10-02 01:40:00,1.7684,1.7686,1.7673,1.7682,160500001.0
2008-10-02 01:45:00,1.7682,1.7682,1.7661,1.7667,217800000.0
2008-10-02 01:50:00,1.7667,1.7667,1.7658,1.766,567000000.0
2008-10-02 01:55:00,1.7663,1.76675,1.7649,1.7666,476799997.0
2008-10-02 02:00:00,1.7666,1.7666,1.76205,1.7654,872299992.0
2008-10-02 02:05:00,1.7654,1.7675,1.7652,1.7674,626900001.0
2008-10-02 02:10:00,1.7674,1.7713,1.7665,1.7682,1654300011.0
2008-10-02 02:15:00,1.7682,1.77,1.7682,1.7692,466000002.0
2008-10-02 02:20:00,1.7692,1.7702,1.7686,1.77,249000000.0
2008-10-02 02:25:00,1.77,1.7701,1.7684,1.77,315000000.0
2008-10-02 02:30:00,1.77,1.77015,1.76805,1.7688,390100001.0
2008-10-02 02:35:00,1.7688,1.76995,1.7685,1.769,159000000.0
2008-10-02 02:40:00,1.7696,1.7696,1.7686,1.7687,202400000.0
2008-10-02 02:45:00,1.7687,1.7687,1.7662,1.7663,251700000.0
2008-10-02 02:50:00,1.7663,1.7665,1.76425,1.7651,420500000.0
2008-10-02 02:55:00,1.7651,1.7651,1.7647,1.7649,138700000.0
2008-10-02 03:00:00,1.7643,1.7652,1.7642,1.7647,109900000.0
2008-10-02 03:05:00,1.7647,1.7654,1.7646,1.765,94900000.0
2008-10-02 03:10:00,1.7651,1.7653,1.7645,1.7646,365800000.0
2008-10-02 03:15:00,1.7648,1.7648,1.7639,1.7647,269600000.0
2008-10-02 03:20:00,1.7647,1.7649,1.76375,1.764,143300000.0
2008-10-02 03:25:00,1.764,1.7646,1.7637,1.7644,149000000.0
2008-10-02 03:30:00,1.7643,1.76525,1.76315,1.765,739100000.0
2008-10-02 03:35:00,1.765,1.7656,1.76335,1.7643,700700000.0
2008-10-02 03:40:00,1.7643,1.76455,1.76325,1.764,1232000019.0
2008-10-02 03:45:00,1.7641,1.76605,1.76375,1.76525,589200000.0
2008-10-02 03:50:00,1.76525,1.76775,1.76465,1.7658,331500000.0
2008-10-02 03:55:00,1.7658,1.76645,1.7658,1.7662,205000000.0
2008-10-02 04:00:00,1.7662,1.7673,1.7662,1.7673,207300000.0
2008-10-02 04:05:00,1.7676,1.76925,1.7665,1.7677,317300000.0
2008-10-02 04:10:00,1.7677,1.7677,1.7668,1.7671,250500000.0
2008-10-02 04:15:00,1.7671,1.7671,1.7656,1.7662,133200000.0
2008-10-02 04:20:00,1.76645,1.76805,1.7663,1.768,222500000.0
2008-10-02 04:25:00,1.768,1.768,1.7656,1.7667,477900000.0
2008-10-02 04:30:00,1.7662,1.7687,1.7661,1.7683,163700000.0
2008-10-02 04:35:00,1.7683,1.7683,1.7671,1.7672,156900000.0
2008-10-02 04:40:00,1.7672,1.76725,1.7668,1.76695,245800000.0
2008-10-02 04:45:00,1.76705,1.76815,1.76705,1.76785,162700000.0
2008-10-02 04:50:00,1.7678,1.76825,1.7678,1.7682,63200000.0
2008-10-02 04:55:00,1.76835,1.7686,1.7681,1.7684,113400000.0
2008-10-02 05:00:00,1.7684,1.7692,1.7684,1.769,57300000.0
2008-10-02 05:05:00,1.769,1.7698,1.769,1.7694,229300000.0
2008-10-02 05:10:00,1.7693,1.7696,1.7692,1.7694,160800000.0
2008-10-02 05:15:00,1.7694,1.76995,1.7691,1.7691,165000000.0
2008-10-02 05:20:00,1.7691,1.7692,1.76775,1.7679,120200000.0
2008-10-02 05:25:00,1.7679,1.76825,1.76715,1.76765,338200001.0
2008-10-02 05:30:00,1.76715,1.7679,1.76655,1.7667,95700000.0
2008-10-02 05:35:00,1.7667,1.7674,1.76655,1.7672,117900000.0
2008-10-02 05:40:00,1.7669,1.7673,1.7668,1.7668,41000000.0
2008-10-02 05:45:00,1.7673,1.7673,1.76575,1.7665,190700000.0
2008-10-02 05:50:00,1.7665,1.7665,1.7659,1.766,139200000.0
2008-10-02 05:55:00,1.766,1.7672,1.766,1.76695,58600000.0
2008-10-02 06:00:00,1.7671,1.76815,1.7671,1.7673,288600000.0
2008-10-02 06:05:00,1.7673,1.7673,1.7667,1.7673,227600000.0
2008-10-02 06:10:00,1.7673,1.76735,1.7667,1.7673,100800000.0
2008-10-02 06:15:00,1.76735,1.7678,1.7664,1.7674,158900000.0
2008-10-02 06:20:00,1.7674,1.7674,1.76645,1.7671,247300000.0
2008-10-02 06:25:00,1.7671,1.7671,1.7664,1.7664,155200000.0
2008-10-02 06:30:00,1.7664,1.7664,1.7655,1.766,174200000.0
2008-10-02 06:35:00,1.766,1.76625,1.76425,1.7659,274100000.0
2008-10-02 06:40:00,1.7659,1.76605,1.76445,1.765,764200022.0
2008-10-02 06:45:00,1.7649,1.7653,1.7647,1.7651,137900000.0
2008-10-02 06:50:00,1.7651,1.7651,1.7626,1.7634,298200000.0
2008-10-02 06:55:00,1.7633,1.7648,1.7631,1.7637,275600000.0
2008-10-02 07:00:00,1.7637,1.76395,1.76265,1.7628,191000000.0
2008-10-02 07:05:00,1.7628,1.76385,1.7628,1.76355,197400000.0
2008-10-02 07:10:00,1.7635,1.76395,1.76245,1.7634,791300000.0
2008-10-02 07:15:00,1.76345,1.76365,1.763,1.763,758800000.0
2008-10-02 07:20:00,1.763,1.7635,1.76235,1.7635,199600000.0
2008-10-02 07:25:00,1.7635,1.7636,1.7631,1.7633,485600000.0
2008-10-02 07:30:00,1.7634,1.7637,1.763,1.7631,372200000.0
2008-10-02 07:35:00,1.7631,1.76425,1.7631,1.7638,191300000.0
2008-10-02 07:40:00,1.76385,1.7643,1.7633,1.7637,183200000.0
2008-10-02 07:45:00,1.76375,1.7651,1.7637,1.7649,155700000.0
2008-10-02 07:50:00,1.7649,1.76565,1.76435,1.7655,249100000.0
2008-10-02 07:55:00,1.7655,1.7656,1.7655,1.7656,170800000.0
2008-10-02 08:00:00,1.7656,1.7657,1.76365,1.76485,544900000.0
2008-10-02 08:05:00,1.7648,1.76645,1.76335,1.76535,699700000.0
2008-10-02 08:10:00,1.76535,1.76765,1.765,1.7676,587200000.0
2008-10-02 08:15:00,1.7675,1.76855,1.76545,1.7657,1209500005.0
2008-10-02 08:20:00,1.7657,1.76835,1.7657,1.7681,409300000.0
2008-10-02 08:25:00,1.76815,1.76885,1.7673,1.7681,1192400002.0
2008-10-02 08:30:00,1.768,1.7683,1.7668,1.7682,1070399998.0
2008-10-02 08:35:00,1.7682,1.76845,1.76655,1.7674,1125100000.0
2008-10-02 08:40:00,1.7673,1.76785,1.76665,1.7669,1443500005.0
2008-10-02 08:45:00,1.7665,1.76695,1.76545,1.7667,1799000003.0
2008-10-02 08:50:00,1.7667,1.7694,1.7667,1.7694,1524299984.0
2008-10-02 08:55:00,1.7696,1.7713,1.7692,1.7708,1377900000.0
2008-10-02 09:00:00,1.7708,1.7715,1.76975,1.77055,1235800000.0
2008-10-02 09:05:00,1.77075,1.7714,1.7691,1.7703,1449300000.0
2008-10-02 09:10:00,1.7703,1.7707,1.77015,1.7703,826400000.0
2008-10-02 09:15:00,1.7703,1.77435,1.7694,1.77335,2072799996.0
2008-10-02 09:20:00,1.773,1.7776,1.7727,1.7772,1453599998.0
2008-10-02 09:25:00,1.7772,1.7772,1.7737,1.7758,1678500002.0
2008-10-02 09:30:00,1.7758,1.7805,1.77475,1.7778,2282900000.0
2008-10-02 09:35:00,1.7778,1.7784,1.7757,1.7776,1451800021.0
2008-10-02 09:40:00,1.7776,1.7794,1.7774,1.779,786899999.0
2008-10-02 09:45:00,1.779,1.77905,1.77635,1.7773,1764600007.0
2008-10-02 09:50:00,1.7773,1.7774,1.77645,1.7774,1275500009.0
2008-10-02 09:55:00,1.7774,1.7802,1.7774,1.7782,844399998.0
2008-10-02 10:00:00,1.7782,1.77855,1.77615,1.7772,1468200000.0
2008-10-02 10:05:00,1.7772,1.7774,1.77545,1.7763,1452100000.0
2008-10-02 10:10:00,1.77645,1.77645,1.7725,1.7739,1217200000.0
2008-10-02 10:15:00,1.77405,1.7744,1.7726,1.7736,3032200061.0
2008-10-02 10:20:00,1.7736,1.7749,1.77345,1.7745,1676200000.0
2008-10-02 10:25:00,1.7745,1.77505,1.77295,1.77375,787000000.0
2008-10-02 10:30:00,1.77385,1.774,1.77225,1.7738,912000000.0
2008-10-02 10:35:00,1.7738,1.7743,1.77255,1.7741,1114699998.0
2008-10-02 10:40:00,1.7741,1.7741,1.7713,1.77185,891800000.0
2008-10-02 10:45:00,1.7718,1.7722,1.7696,1.7708,1410400000.0
2008-10-02 10:50:00,1.7708,1.77185,1.7699,1.77165,2093200041.0
2008-10-02 10:55:00,1.7716,1.7726,1.77065,1.7717,1784900023.0
2008-10-02 11:00:00,1.7717,1.7725,1.77075,1.7713,1506499962.0
2008-10-02 11:05:00,1.77145,1.77255,1.77105,1.7725,637099999.0
2008-10-02 11:10:00,1.7725,1.7734,1.76895,1.7706,2109300006.0
2008-10-02 11:15:00,1.77055,1.7713,1.7696,1.77115,698900001.0
2008-10-02 11:20:00,1.77115,1.77145,1.76885,1.7699,1541200003.0
2008-10-02 11:25:00,1.7699,1.77,1.7667,1.76725,1789400028.0
2008-10-02 11:30:00,1.76725,1.76785,1.76665,1.7671,1119900000.0
2008-10-02 11:35:00,1.76715,1.76805,1.76715,1.7678,927000001.0
2008-10-02 11:40:00,1.7678,1.76835,1.7663,1.7669,1532200000.0
2008-10-02 11:45:00,1.7668,1.769,1.7668,1.7673,888500000.0
2008-10-02 11:50:00,1.7675,1.76915,1.7671,1.7685,809400000.0
2008-10-02 11:55:00,1.76845,1.7689,1.766,1.7687,550199999.0
2008-10-02 12:00:00,1.7687,1.76875,1.76615,1.76685,1266600000.0
2008-10-02 12:05:00,1.7668,1.76725,1.76515,1.7666,535000000.0
2008-10-02 12:10:00,1.7666,1.768,1.7665,1.7674,622400000.0
2008-10-02 12:15:00,1.7674,1.76815,1.7674,1.76805,644300000.0
2008-10-02 12:20:00,1.76805,1.76895,1.76685,1.76695,1035600000.0
2008-10-02 12:25:00,1.76695,1.76785,1.76695,1.7677,547300000.0
2008-10-02 12:30:00,1.7678,1.76795,1.76715,1.76755,476300000.0
2008-10-02 12:35:00,1.76755,1.76755,1.76615,1.76685,423300000.0
2008-10-02 12:40:00,1.76685,1.7677,1.76605,1.76745,889000000.0
2008-10-02 12:45:00,1.76745,1.76745,1.7657,1.76625,1617100000.0
2008-10-02 12:50:00,1.76625,1.7679,1.76625,1.76775,657999996.0
2008-10-02 12:55:00,1.76775,1.7702,1.76745,1.76995,991200000.0
2008-10-02 13:00:00,1.76995,1.7714,1.76985,1.77125,781300000.0
2008-10-02 13:05:00,1.7714,1.7714,1.7701,1.77025,1736499983.0
2008-10-02 13:10:00,1.77025,1.77125,1.7685,1.76865,2191299984.0
2008-10-02 13:15:00,1.76865,1.7694,1.76785,1.7693,1327800000.0
2008-10-02 13:20:00,1.76925,1.7696,1.76885,1.76925,1415400001.0
2008-10-02 13:25:00,1.7693,1.77105,1.76895,1.77055,962800000.0
2008-10-02 13:30:00,1.77055,1.77295,1.76985,1.77255,930899996.0
2008-10-02 13:35:00,1.77255,1.7742,1.7719,1.7742,752900000.0
2008-10-02 13:40:00,1.77415,1.7746,1.7716,1.77185,889300000.0
2008-10-02 13:45:00,1.77185,1.7726,1.7705,1.77165,1239800000.0
2008-10-02 13:50:00,1.77165,1.77165,1.7696,1.7707,1458499996.0
2008-10-02 13:55:00,1.7708,1.7716,1.7695,1.77065,1038300005.0
2008-10-02 14:00:00,1.7706,1.77115,1.76915,1.7711,729400000.0
2008-10-02 14:05:00,1.771,1.77105,1.7684,1.7684,2206000013.0
2008-10-02 14:10:00,1.76855,1.76925,1.76775,1.76845,1099700000.0
2008-10-02 14:15:00,1.76845,1.7699,1.76835,1.7697,1261400000.0
2008-10-02 14:20:00,1.76965,1.7732,1.76965,1.7731,647400000.0
2008-10-02 14:25:00,1.7731,1.7732,1.76925,1.76925,1424800000.0
2008-10-02 14:30:00,1.76925,1.7721,1.76785,1.76785,911200000.0
2008-10-02 14:35:00,1.76785,1.7681,1.76315,1.76475,1552099999.0
2008-10-02 14:40:00,1.76475,1.76555,1.7637,1.76385,861900000.0
2008-10-02 14:45:00,1.76395,1.76625,1.76235,1.7641,980700000.0
2008-10-02 14:50:00,1.76405,1.7669,1.76335,1.76645,1248400000.0
2008-10-02 14:55:00,1.7664,1.77325,1.76585,1.77015,1556000000.0
2008-10-02 15:00:00,1.77015,1.77065,1.76885,1.7699,830300000.0
2008-10-02 15:05:00,1.76975,1.77035,1.76875,1.77005,1240000000.0
2008-10-02 15:10:00,1.77005,1.7702,1.76735,1.76735,2213000000.0
2008-10-02 15:15:00,1.76775,1.7687,1.7659,1.76715,1048000000.0
2008-10-02 15:20:00,1.76715,1.76765,1.7652,1.76655,734400000.0
2008-10-02 15:25:00,1.76645,1.76745,1.7646,1.76725,581000000.0
2008-10-02 15:30:00,1.76655,1.7689,1.7656,1.7674,1250300000.0
2008-10-02 15:35:00,1.76745,1.7693,1.76745,1.76885,628700000.0
2008-10-02 15:40:00,1.76885,1.77105,1.76865,1.77085,750500000.0
2008-10-02 15:45:00,1.7709,1.7722,1.7705,1.7711,920000000.0
2008-10-02 15:50:00,1.77115,1.7754,1.77095,1.77515,918800000.0
2008-10-02 15:55:00,1.77515,1.77535,1.76995,1.77175,1645999998.0
2008-10-02 16:00:00,1.7718,1.77375,1.7716,1.7736,672900000.0
2008-10-02 16:05:00,1.7733,1.77425,1.77175,1.7721,808000000.0
2008-10-02 16:10:00,1.7721,1.77275,1.76935,1.76945,1474500000.0
2008-10-02 16:15:00,1.76935,1.77265,1.76935,1.7724,527800000.0
2008-10-02 16:20:00,1.7724,1.77545,1.7724,1.775,797900000.0
2008-10-02 16:25:00,1.775,1.775,1.7738,1.7744,1468000000.0
2008-10-02 16:30:00,1.7744,1.77625,1.7744,1.7759,837300000.0
2008-10-02 16:35:00,1.7759,1.7774,1.7756,1.7772,800700000.0
2008-10-02 16:40:00,1.7773,1.78105,1.7773,1.779,698200000.0
2008-10-02 16:45:00,1.77975,1.7818,1.77945,1.7814,1273400000.0
2008-10-02 16:50:00,1.7815,1.7815,1.77835,1.77905,1518200000.0
2008-10-02 16:55:00,1.779,1.7839,1.77855,1.7837,847500001.0
2008-10-02 17:00:00,1.7837,1.7837,1.7794,1.78135,1023900000.0
2008-10-02 17:05:00,1.78155,1.7848,1.7797,1.7845,1054200000.0
2008-10-02 17:10:00,1.78395,1.784,1.78205,1.7832,1004300000.0
2008-10-02 17:15:00,1.7832,1.78585,1.7832,1.7835,1136999999.0
2008-10-02 17:20:00,1.7833,1.7834,1.7814,1.7817,813100000.0
2008-10-02 17:25:00,1.7817,1.7824,1.78155,1.7822,1275200000.0
2008-10-02 17:30:00,1.78235,1.78445,1.78225,1.7844,687400000.0
2008-10-02 17:35:00,1.7844,1.78515,1.78325,1.7847,1091900000.0
2008-10-02 17:40:00,1.7847,1.78585,1.78465,1.7848,1510500000.0
2008-10-02 17:45:00,1.7848,1.78585,1.78285,1.7838,1883300002.0
2008-10-02 17:50:00,1.7838,1.784,1.7829,1.78385,865800000.0
2008-10-02 17:55:00,1.7839,1.7847,1.7824,1.783,1066900006.0
2008-10-02 18:00:00,1.78315,1.7832,1.7806,1.7822,1247300000.0
2008-10-02 18:05:00,1.7822,1.78325,1.7802,1.7811,980300000.0
2008-10-02 18:10:00,1.7811,1.78305,1.78005,1.7803,642800000.0
2008-10-02 18:15:00,1.78025,1.78215,1.78,1.7812,1156600000.0
2008-10-02 18:20:00,1.7812,1.7812,1.7787,1.7787,1296999995.0
2008-10-02 18:25:00,1.7788,1.7802,1.77795,1.77895,659200000.0
2008-10-02 18:30:00,1.77885,1.78125,1.7781,1.78095,421500000.0
2008-10-02 18:35:00,1.78095,1.78215,1.78095,1.78195,693800000.0
2008-10-02 18:40:00,1.78205,1.7854,1.78195,1.7848,597200000.0
2008-10-02 18:45:00,1.78495,1.78555,1.78215,1.78525,982899997.0
2008-10-02 18:50:00,1.7852,1.78525,1.78145,1.7816,995100001.0
2008-10-02 18:55:00,1.7816,1.7817,1.7784,1.77865,986800001.0
2008-10-02 19:00:00,1.77865,1.78125,1.7785,1.7811,662300000.0
2008-10-02 19:05:00,1.7811,1.7815,1.78085,1.78105,159100000.0
2008-10-02 19:10:00,1.781,1.78225,1.781,1.7818,550400000.0
2008-10-02 19:15:00,1.7818,1.78255,1.7817,1.78255,481800000.0
2008-10-02 19:20:00,1.78255,1.7836,1.7824,1.7832,226800000.0
2008-10-02 19:25:00,1.7832,1.78385,1.7831,1.78335,275500000.0
2008-10-02 19:30:00,1.78365,1.7843,1.7831,1.7841,374100000.0
2008-10-02 19:35:00,1.7841,1.7841,1.7824,1.7825,1594399989.0
2008-10-02 19:40:00,1.7825,1.7825,1.78115,1.7819,2044200016.0
2008-10-02 19:45:00,1.7818,1.7827,1.78175,1.7824,301400000.0
2008-10-02 19:50:00,1.7824,1.78595,1.7823,1.7845,435900000.0
2008-10-02 19:55:00,1.78455,1.78585,1.7844,1.7852,314700000.0
2008-10-02 20:00:00,1.7852,1.7858,1.7834,1.78565,411799999.0
2008-10-02 20:05:00,1.78575,1.78605,1.78445,1.7856,429500000.0
2008-10-02 20:10:00,1.7856,1.7859,1.7834,1.78445,442900000.0
2008-10-02 20:15:00,1.7841,1.7857,1.78255,1.78545,453600000.0
2008-10-02 20:20:00,1.78545,1.7877,1.78535,1.7875,206600000.0
2008-10-02 20:25:00,1.7875,1.7875,1.7854,1.78615,532900000.0
2008-10-02 20:30:00,1.78625,1.7874,1.7861,1.7874,155300000.0
2008-10-02 20:35:00,1.78755,1.78875,1.7874,1.78875,468000000.0
2008-10-02 20:40:00,1.78875,1.789,1.78845,1.7886,1261699967.0
2008-10-02 20:45:00,1.7886,1.7886,1.78385,1.78645,1093599991.0
2008-10-02 20:50:00,1.78645,1.78675,1.78535,1.7862,1558599974.0
2008-10-02 20:55:00,1.7862,1.7862,1.7835,1.7841,1301199952.0
2008-10-02 21:00:00,1.784,1.78575,1.78295,1.78575,203800000.0
2008-10-02 21:05:00,1.78565,1.78585,1.7837,1.78405,366700000.0
2008-10-02 21:10:00,1.78395,1.7858,1.78385,1.78575,533900000.0
2008-10-02 21:15:00,1.7858,1.78705,1.78565,1.78695,385100000.0
2008-10-02 21:20:00,1.78695,1.78775,1.78635,1.7871,234500000.0
2008-10-02 21:25:00,1.7871,1.7883,1.7871,1.78755,236700000.0
2008-10-02 21:30:00,1.7876,1.78765,1.7848,1.78495,445600000.0
2008-10-02 21:35:00,1.7849,1.78585,1.7849,1.7856,355200000.0
2008-10-02 21:40:00,1.7856,1.78605,1.7855,1.7858,1443700000.0
2008-10-02 21:45:00,1.7858,1.7872,1.7847,1.7868,1014400004.0
2008-10-02 21:50:00,1.7869,1.7878,1.78535,1.7862,923700010.0
2008-10-02 21:55:00,1.78665,1.78775,1.78605,1.7866,3724199994.0
2008-10-02 22:00:00,1.7866,1.7875,1.7854,1.7875,546199997.0
2008-10-02 22:05:00,1.7875,1.7879,1.7872,1.78785,262200000.0
2008-10-02 22:10:00,1.78795,1.78965,1.78785,1.7888,243100000.0
2008-10-02 22:15:00,1.7888,1.79155,1.7887,1.7913,365700000.0
2008-10-02 22:20:00,1.7913,1.7913,1.7864,1.7871,1375300000.0
2008-10-02 22:25:00,1.7871,1.78765,1.7862,1.7874,447400000.0
2008-10-02 22:30:00,1.7875,1.78885,1.787,1.78885,494600000.0
2008-10-02 22:35:00,1.7885,1.78985,1.7885,1.7893,303000000.0
2008-10-02 22:40:00,1.78925,1.7896,1.78775,1.7878,312700000.0
2008-10-02 22:45:00,1.7879,1.78795,1.7866,1.7871,280000000.0
2008-10-02 22:50:00,1.7873,1.788,1.7867,1.7873,726100000.0
2008-10-02 22:55:00,1.7873,1.7887,1.7871,1.7885,199500000.0
2008-10-02 23:00:00,1.7885,1.7885,1.78715,1.7881,59900000.0
2008-10-02 23:05:00,1.788,1.7896,1.78785,1.788,714700019.0
2008-10-02 23:10:00,1.788,1.7886,1.7859,1.7886,407900002.0
2008-10-02 23:15:00,1.7888,1.7894,1.7886,1.78905,59100000.0
2008-10-02 23:20:00,1.789,1.78905,1.7888,1.789,76400000.0
2008-10-02 23:25:00,1.789,1.78905,1.7873,1.7875,164400000.0
2008-10-02 23:30:00,1.7875,1.7875,1.7852,1.7864,227300000.0
2008-10-02 23:35:00,1.7864,1.7868,1.7854,1.7864,222200000.0
2008-10-02 23:40:00,1.7864,1.78755,1.7864,1.787,1005100034.0
2008-10-02 23:45:00,1.787,1.787,1.7868,1.7869,996800015.0
2008-10-02 23:50:00,1.7869,1.7869,1.78545,1.7856,1279200025.0
2008-10-02 23:55:00,1.7856,1.78565,1.7844,1.785,483200000.0
2008-10-03 00:00:00,1.7851,1.7857,1.7848,1.78555,350800000.0
2008-10-03 00:05:00,1.7857,1.78595,1.7852,1.7853,213800003.0
2008-10-03 00:10:00,1.78535,1.7859,1.7853,1.7859,184800000.0
2008-10-03 00:15:00,1.78575,1.7869,1.78555,1.7869,126300000.0
2008-10-03 00:20:00,1.78705,1.78715,1.785,1.78635,121600000.0
2008-10-03 00:25:00,1.7863,1.7866,1.7858,1.78595,72300000.0
2008-10-03 00:30:00,1.7862,1.7865,1.7858,1.786,154600000.0
2008-10-03 00:35:00,1.786,1.786,1.7853,1.7855,477000019.0
2008-10-03 00:40:00,1.7854,1.7858,1.78505,1.7854,365900016.0
2008-10-03 00:45:00,1.78545,1.7856,1.78365,1.7848,321800000.0
2008-10-03 00:50:00,1.7848,1.7848,1.7848,1.7848,58800000.0
2008-10-03 00:55:00,1.7848,1.7852,1.7835,1.7842,331600000.0
2008-10-03 01:00:00,1.7848,1.7856,1.78455,1.78515,241300000.0
2008-10-03 01:05:00,1.7851,1.7856,1.78465,1.7853,106000000.0
2008-10-03 01:10:00,1.78525,1.78585,1.78185,1.785,588700000.0
2008-10-03 01:15:00,1.7852,1.78555,1.7849,1.78545,152100000.0
2008-10-03 01:20:00,1.78545,1.78575,1.7852,1.7854,121900000.0
2008-10-03 01:25:00,1.7854,1.78665,1.78525,1.7866,397600000.0
2008-10-03 01:30:00,1.7866,1.78665,1.7863,1.7863,61900000.0
2008-10-03 01:35:00,1.7863,1.7863,1.7863,1.7863,73800000.0
2008-10-03 01:40:00,1.7863,1.7863,1.7849,1.7852,635500000.0
2008-10-03 01:45:00,1.78535,1.78635,1.78425,1.7844,592200000.0
2008-10-03 01:50:00,1.7842,1.785,1.784,1.7841,372600000.0
2008-10-03 01:55:00,1.7841,1.7852,1.78325,1.7834,591200000.0
2008-10-03 02:00:00,1.7834,1.78385,1.7831,1.78375,589200000.0
2008-10-03 02:05:00,1.7838,1.78445,1.7838,1.784,561000000.0
2008-10-03 02:10:00,1.7842,1.78445,1.784,1.7841,280200000.0
2008-10-03 02:15:00,1.7841,1.7848,1.78405,1.7843,470800000.0
2008-10-03 02:20:00,1.7843,1.7852,1.78405,1.78465,1007600000.0
2008-10-03 02:25:00,1.7846,1.78515,1.7843,1.785,423700000.0
2008-10-03 02:30:00,1.785,1.785,1.7846,1.7848,332200000.0
2008-10-03 02:35:00,1.7848,1.7848,1.7841,1.78455,395400000.0
2008-10-03 02:40:00,1.78455,1.78505,1.7842,1.7849,176900000.0
2008-10-03 02:45:00,1.7849,1.78635,1.7847,1.7859,349900000.0
2008-10-03 02:50:00,1.7859,1.7859,1.7844,1.785,394100000.0
2008-10-03 02:55:00,1.785,1.7853,1.78475,1.7852,365900001.0
2008-10-03 03:00:00,1.7852,1.7856,1.785,1.7853,174800000.0
2008-10-03 03:05:00,1.78535,1.78705,1.78515,1.78665,349600000.0
2008-10-03 03:10:00,1.7866,1.78695,1.786,1.7862,490300000.0
2008-10-03 03:15:00,1.7862,1.7864,1.7858,1.7861,436199994.0
2008-10-03 03:20:00,1.7861,1.7868,1.786,1.7866,502699998.0
2008-10-03 03:25:00,1.78675,1.78675,1.7847,1.785,292700000.0
2008-10-03 03:30:00,1.785,1.785,1.781,1.7819,678900000.0
2008-10-03 03:35:00,1.7818,1.78365,1.78175,1.7833,439200000.0
2008-10-03 03:40:00,1.7833,1.7841,1.78275,1.78355,1162300001.0
2008-10-03 03:45:00,1.78355,1.7837,1.7818,1.7834,847600000.0
2008-10-03 03:50:00,1.7834,1.78395,1.7828,1.7832,316100000.0
2008-10-03 03:55:00,1.7832,1.78325,1.782,1.7828,648400001.0
2008-10-03 04:00:00,1.7828,1.7833,1.78215,1.7831,666000000.0
2008-10-03 04:05:00,1.78305,1.7835,1.78215,1.7828,423400000.0
2008-10-03 04:10:00,1.7828,1.78285,1.78145,1.7816,274400000.0
2008-10-03 04:15:00,1.7816,1.78205,1.7816,1.7817,238300000.0
2008-10-03 04:20:00,1.78175,1.78185,1.77975,1.781,421600000.0
2008-10-03 04:25:00,1.781,1.7812,1.7805,1.7805,426500000.0
2008-10-03 04:30:00,1.7805,1.78125,1.7805,1.7806,610700000.0
2008-10-03 04:35:00,1.7806,1.78095,1.7805,1.7805,299800000.0
2008-10-03 04:40:00,1.7805,1.78055,1.7797,1.7798,285200000.0
2008-10-03 04:45:00,1.78,1.7802,1.77755,1.7777,214900000.0
2008-10-03 04:50:00,1.7777,1.77885,1.7777,1.7786,233900000.0
2008-10-03 04:55:00,1.7784,1.7787,1.7773,1.778,138600000.0
2008-10-03 05:00:00,1.77845,1.7786,1.7765,1.77675,762300000.0
2008-10-03 05:05:00,1.7769,1.77795,1.77685,1.7775,179900000.0
2008-10-03 05:10:00,1.7775,1.77785,1.7774,1.7778,96200000.0
2008-10-03 05:15:00,1.77785,1.7794,1.77745,1.7789,287200000.0
2008-10-03 05:20:00,1.7789,1.7791,1.77795,1.7781,259200000.0
2008-10-03 05:25:00,1.7781,1.7783,1.77785,1.7779,371800000.0
2008-10-03 05:30:00,1.7779,1.7786,1.77775,1.7779,140100000.0
2008-10-03 05:35:00,1.778,1.77865,1.7768,1.77695,248100006.0
2008-10-03 05:40:00,1.77705,1.7775,1.7768,1.77715,111900000.0
2008-10-03 05:45:00,1.7772,1.77735,1.77635,1.7765,110400000.0
2008-10-03 05:50:00,1.7765,1.7765,1.7752,1.7755,190300000.0
2008-10-03 05:55:00,1.7757,1.7769,1.7755,1.7766,310500000.0
2008-10-03 06:00:00,1.7766,1.7772,1.7765,1.7771,203400000.0
2008-10-03 06:05:00,1.77715,1.7783,1.7768,1.7779,552400000.0
2008-10-03 06:10:00,1.7779,1.778,1.7741,1.775,1306100000.0
2008-10-03 06:15:00,1.7739,1.7752,1.7734,1.774,607400000.0
2008-10-03 06:20:00,1.774,1.7756,1.774,1.77485,258300000.0
2008-10-03 06:25:00,1.7749,1.776,1.7744,1.776,279200000.0
2008-10-03 06:30:00,1.776,1.77715,1.77515,1.77715,169700000.0
2008-10-03 06:35:00,1.77695,1.77805,1.7765,1.77805,247800000.0
2008-10-03 06:40:00,1.7781,1.7781,1.7767,1.7774,449200000.0
2008-10-03 06:45:00,1.77745,1.77775,1.7772,1.7776,164400000.0
2008-10-03 06:50:00,1.7776,1.77855,1.7774,1.77845,209900000.0
2008-10-03 06:55:00,1.77855,1.7787,1.778,1.77825,248400000.0
2008-10-03 07:00:00,1.77835,1.77845,1.77705,1.7773,315300000.0
2008-10-03 07:05:00,1.7773,1.7782,1.77695,1.77745,260600000.0
2008-10-03 07:10:00,1.77745,1.7777,1.77585,1.7764,604300000.0
2008-10-03 07:15:00,1.7764,1.7764,1.7745,1.7752,292600000.0
2008-10-03 07:20:00,1.77535,1.7768,1.7752,1.7765,691300000.0
2008-10-03 07:25:00,1.7766,1.77765,1.7765,1.7772,628500000.0
2008-10-03 07:30:00,1.7772,1.77775,1.77715,1.7773,521600000.0
2008-10-03 07:35:00,1.7773,1.7781,1.7769,1.778,618200001.0
2008-10-03 07:40:00,1.77645,1.77775,1.77625,1.77765,208000000.0
2008-10-03 07:45:00,1.77775,1.77785,1.7774,1.7774,313800000.0
2008-10-03 07:50:00,1.77745,1.778,1.77725,1.7778,108100000.0
2008-10-03 07:55:00,1.7778,1.78085,1.7774,1.7802,927800000.0
2008-10-03 08:00:00,1.78025,1.7808,1.77795,1.78,1062800000.0
2008-10-03 08:05:00,1.77995,1.7802,1.77875,1.7792,674200000.0
2008-10-03 08:10:00,1.7792,1.77965,1.77865,1.7793,1006299964.0
2008-10-03 08:15:00,1.7793,1.7801,1.7792,1.7799,405300000.0
2008-10-03 08:20:00,1.7799,1.7803,1.7786,1.77935,895200000.0
2008-10-03 08:25:00,1.77935,1.7811,1.779,1.7804,800200000.0
2008-10-03 08:30:00,1.7804,1.7814,1.7799,1.7807,616500000.0
2008-10-03 08:35:00,1.7808,1.78135,1.77945,1.7801,588700000.0
2008-10-03 08:40:00,1.7803,1.7803,1.77895,1.7798,895000000.0
2008-10-03 08:45:00,1.7798,1.77985,1.7767,1.77765,1452500000.0
2008-10-03 08:50:00,1.77775,1.77795,1.77595,1.77685,681900000.0
2008-10-03 08:55:00,1.7768,1.7779,1.77365,1.77365,682400000.0
2008-10-03 09:00:00,1.77365,1.77615,1.77265,1.7756,820900000.0
2008-10-03 09:05:00,1.7756,1.77685,1.77485,1.776,947000000.0
2008-10-03 09:10:00,1.776,1.7771,1.77505,1.7764,919700000.0
2008-10-03 09:15:00,1.7764,1.77905,1.77585,1.7789,847400000.0
2008-10-03 09:20:00,1.77885,1.7806,1.7788,1.7802,702500000.0
2008-10-03 09:25:00,1.7802,1.78275,1.7802,1.7815,990200000.0
2008-10-03 09:30:00,1.7815,1.7821,1.7811,1.78175,800000000.0
2008-10-03 09:35:00,1.7817,1.78495,1.7813,1.7844,1304800000.0
2008-10-03 09:40:00,1.7844,1.78495,1.784,1.7844,973000000.0
2008-10-03 09:45:00,1.7844,1.7856,1.784,1.78505,771800000.0
2008-10-03 09:50:00,1.785,1.7851,1.78355,1.7837,665600000.0
2008-10-03 09:55:00,1.7837,1.78455,1.7834,1.7836,491700000.0
2008-10-03 10:00:00,1.7836,1.7851,1.78345,1.7842,987800000.0
2008-10-03 10:05:00,1.7842,1.78505,1.7828,1.783,682300000.0
2008-10-03 10:10:00,1.783,1.78425,1.78225,1.783,919500000.0
2008-10-03 10:15:00,1.783,1.7835,1.7823,1.78335,689400000.0
2008-10-03 10:20:00,1.7834,1.7839,1.78265,1.7828,922100000.0
2008-10-03 10:25:00,1.7828,1.7828,1.78085,1.7812,798700000.0
2008-10-03 10:30:00,1.78125,1.7834,1.7812,1.7827,598500000.0
2008-10-03 10:35:00,1.7827,1.7827,1.77975,1.7805,709200000.0
2008-10-03 10:40:00,1.7805,1.78165,1.7805,1.7813,674500000.0
2008-10-03 10:45:00,1.7813,1.7829,1.7813,1.7828,1020900001.0
2008-10-03 10:50:00,1.78275,1.784,1.7826,1.7829,596700000.0
2008-10-03 10:55:00,1.7829,1.78385,1.78265,1.7838,517500000.0
2008-10-03 11:00:00,1.78385,1.7842,1.78165,1.78185,586700000.0
2008-10-03 11:05:00,1.78185,1.78215,1.77975,1.7799,564100000.0
2008-10-03 11:10:00,1.7799,1.78075,1.77825,1.7784,485200000.0
2008-10-03 11:15:00,1.7784,1.7799,1.7779,1.77955,660000000.0
2008-10-03 11:20:00,1.7795,1.77995,1.77885,1.7797,810700000.0
2008-10-03 11:25:00,1.7797,1.78125,1.7797,1.78005,778000000.0
2008-10-03 11:30:00,1.7802,1.78065,1.77955,1.78035,507600000.0
2008-10-03 11:35:00,1.78025,1.78065,1.77955,1.7802,694500000.0
2008-10-03 11:40:00,1.78035,1.7818,1.78,1.7814,525800000.0
2008-10-03 11:45:00,1.7814,1.78155,1.7781,1.77915,814700000.0
2008-10-03 11:50:00,1.7791,1.77945,1.77755,1.77805,445200000.0
2008-10-03 11:55:00,1.77805,1.7781,1.77715,1.77785,593200000.0
2008-10-03 12:00:00,1.77795,1.77865,1.77625,1.7776,781800000.0
2008-10-03 12:05:00,1.77765,1.77795,1.7772,1.77795,916000000.0
2008-10-03 12:10:00,1.778,1.77915,1.77775,1.779,563400000.0
2008-10-03 12:15:00,1.77905,1.7814,1.7786,1.781,603300000.0
2008-10-03 12:20:00,1.7809,1.7809,1.77885,1.7792,333900000.0
2008-10-03 12:25:00,1.7792,1.78015,1.7792,1.78,251200000.0
2008-10-03 12:30:00,1.77995,1.7806,1.7796,1.7798,297800000.0
2008-10-03 12:35:00,1.7798,1.78045,1.7798,1.7802,682500000.0
2008-10-03 12:40:00,1.7802,1.7802,1.779,1.7795,379800000.0
2008-10-03 12:45:00,1.7795,1.7795,1.7787,1.7788,252600000.0
2008-10-03 12:50:00,1.7788,1.7788,1.77615,1.7774,545800000.0
2008-10-03 12:55:00,1.7774,1.78,1.7774,1.7793,481800000.0
2008-10-03 13:00:00,1.7793,1.77955,1.7781,1.7784,634400000.0
2008-10-03 13:05:00,1.7784,1.77875,1.77755,1.7777,552100000.0
2008-10-03 13:10:00,1.7777,1.7792,1.7769,1.7787,526300000.0
2008-10-03 13:15:00,1.7787,1.77955,1.77805,1.7786,459100000.0
2008-10-03 13:20:00,1.7786,1.7792,1.77725,1.7792,380800000.0
2008-10-03 13:25:00,1.77915,1.7814,1.7788,1.7813,513900000.0
2008-10-03 13:30:00,1.7813,1.78145,1.78015,1.78055,595100000.0
2008-10-03 13:35:00,1.78055,1.78085,1.7796,1.77985,700700000.0
2008-10-03 13:40:00,1.77985,1.78085,1.7797,1.78025,296700000.0
2008-10-03 13:45:00,1.78035,1.78135,1.7802,1.78135,385500000.0
2008-10-03 13:50:00,1.7813,1.782,1.7808,1.78155,441400000.0
2008-10-03 13:55:00,1.7815,1.7824,1.7806,1.7807,857900000.0
2008-10-03 14:00:00,1.7806,1.7819,1.78005,1.7806,602300000.0
2008-10-03 14:05:00,1.78065,1.7819,1.7804,1.7813,479000000.0
2008-10-03 14:10:00,1.7813,1.7813,1.77885,1.78,676100000.0
2008-10-03 14:15:00,1.78005,1.7808,1.7795,1.7796,1041900000.0
2008-10-03 14:20:00,1.7796,1.78025,1.77885,1.78015,963100000.0
2008-10-03 14:25:00,1.78015,1.7843,1.7793,1.77995,773100000.0
2008-10-03 14:30:00,1.78005,1.78275,1.7758,1.7812,1873299990.0
2008-10-03 14:35:00,1.7811,1.7815,1.77495,1.77495,1617800000.0
2008-10-03 14:40:00,1.77495,1.7786,1.77495,1.77805,1553200000.0
2008-10-03 14:45:00,1.77795,1.77965,1.77635,1.77745,1246500000.0
2008-10-03 14:50:00,1.77745,1.7801,1.7772,1.7787,1545100000.0
2008-10-03 14:55:00,1.77865,1.78225,1.77865,1.78175,1617900000.0
2008-10-03 15:00:00,1.7819,1.78245,1.7788,1.77905,1783200000.0
2008-10-03 15:05:00,1.77925,1.78005,1.7778,1.7798,1444700000.0
2008-10-03 15:10:00,1.7798,1.7798,1.77565,1.7767,1786999999.0
2008-10-03 15:15:00,1.7767,1.7777,1.7736,1.77455,1792600000.0
2008-10-03 15:20:00,1.7744,1.7764,1.7738,1.7752,1393500000.0
2008-10-03 15:25:00,1.7751,1.776,1.7729,1.7738,1315000000.0
2008-10-03 15:30:00,1.77375,1.7742,1.7733,1.7738,1357300000.0
2008-10-03 15:35:00,1.7738,1.7784,1.7735,1.7769,1468500000.0
2008-10-03 15:40:00,1.7769,1.77785,1.7751,1.77565,1361000000.0
2008-10-03 15:45:00,1.77595,1.77715,1.7755,1.77705,1976700001.0
2008-10-03 15:50:00,1.7769,1.7791,1.7768,1.77755,1577300000.0
2008-10-03 15:55:00,1.7776,1.7805,1.77715,1.7798,1096900000.0
2008-10-03 16:00:00,1.7798,1.7801,1.7779,1.77885,1072400000.0
2008-10-03 16:05:00,1.7785,1.78005,1.77785,1.7786,735500000.0
2008-10-03 16:10:00,1.7786,1.7786,1.7756,1.77565,1187200000.0
2008-10-03 16:15:00,1.7759,1.776,1.7747,1.7752,1021100000.0
2008-10-03 16:20:00,1.77515,1.7762,1.7728,1.77335,1319100000.0
2008-10-03 16:25:00,1.77335,1.7754,1.77335,1.774,1778400000.0
2008-10-03 16:30:00,1.774,1.775,1.77255,1.7728,1075300007.0
2008-10-03 16:35:00,1.7728,1.7728,1.77035,1.77225,1470900000.0
2008-10-03 16:40:00,1.7722,1.7735,1.76975,1.77135,2071300000.0
2008-10-03 16:45:00,1.77165,1.77395,1.77165,1.7719,1527500029.0
2008-10-03 16:50:00,1.7721,1.77355,1.76785,1.77065,1134800000.0
2008-10-03 16:55:00,1.77055,1.77245,1.76765,1.77085,1561100001.0
2008-10-03 17:00:00,1.77085,1.77085,1.7666,1.7678,1680600000.0
2008-10-03 17:05:00,1.76775,1.77045,1.76755,1.7702,1042000000.0
2008-10-03 17:10:00,1.77015,1.77435,1.76935,1.7741,1034600000.0
2008-10-03 17:15:00,1.7741,1.77465,1.77185,1.773,1435500000.0
2008-10-03 17:20:00,1.773,1.77405,1.7725,1.77285,736100000.0
2008-10-03 17:25:00,1.7728,1.773,1.7717,1.77245,3432799937.0
2008-10-03 17:30:00,1.77245,1.7764,1.7715,1.7734,1125800000.0
2008-10-03 17:35:00,1.7734,1.7762,1.77245,1.7757,1133500000.0
2008-10-03 17:40:00,1.7756,1.77975,1.77535,1.7786,1221699999.0
2008-10-03 17:45:00,1.7786,1.78075,1.77805,1.7807,919500000.0
2008-10-03 17:50:00,1.78065,1.7824,1.7805,1.78195,633600000.0
2008-10-03 17:55:00,1.782,1.78325,1.78185,1.7829,494600000.0
2008-10-03 18:00:00,1.78295,1.7903,1.78175,1.78975,1130299997.0
2008-10-03 18:05:00,1.7897,1.79175,1.7798,1.7842,1568999996.0
2008-10-03 18:10:00,1.7842,1.7849,1.7805,1.7835,931300000.0
2008-10-03 18:15:00,1.7835,1.7841,1.78135,1.7816,1164200000.0
2008-10-03 18:20:00,1.7816,1.78365,1.78145,1.7831,1133600000.0
2008-10-03 18:25:00,1.7831,1.78485,1.7821,1.7842,811700000.0
2008-10-03 18:30:00,1.78435,1.7844,1.7814,1.7819,1822299987.0
2008-10-03 18:35:00,1.7819,1.7819,1.7799,1.781,588300000.0
2008-10-03 18:40:00,1.781,1.78195,1.7784,1.7807,1095800000.0
2008-10-03 18:45:00,1.78075,1.78105,1.7775,1.7777,1125099997.0
2008-10-03 18:50:00,1.77775,1.7794,1.7777,1.779,487300000.0
2008-10-03 18:55:00,1.779,1.77925,1.77485,1.7766,1257200006.0
2008-10-03 19:00:00,1.7768,1.77845,1.77635,1.77835,372700000.0
2008-10-03 19:05:00,1.7785,1.77905,1.77295,1.77295,1312800000.0
2008-10-03 19:10:00,1.7731,1.776,1.77095,1.7756,750900000.0
2008-10-03 19:15:00,1.77485,1.77605,1.7709,1.7719,1309300000.0
2008-10-03 19:20:00,1.7715,1.77585,1.77,1.7747,1116899999.0
2008-10-03 19:25:00,1.77485,1.7799,1.7745,1.7773,962300000.0
2008-10-03 19:30:00,1.7773,1.7835,1.7773,1.78235,912700000.0
2008-10-03 19:35:00,1.78235,1.7826,1.77815,1.7806,1022900005.0
2008-10-03 19:40:00,1.7806,1.7838,1.7777,1.78345,960000000.0
2008-10-03 19:45:00,1.7834,1.78575,1.7791,1.78,1527000030.0
2008-10-03 19:50:00,1.78,1.7805,1.7772,1.78045,1054900009.0
2008-10-03 19:55:00,1.7801,1.7816,1.7777,1.7807,1206700000.0
2008-10-03 20:00:00,1.7808,1.78255,1.7806,1.78245,2133100001.0
2008-10-03 20:05:00,1.7825,1.7837,1.77985,1.78095,1356900006.0
2008-10-03 20:10:00,1.78105,1.78215,1.7787,1.78015,2176100000.0
2008-10-03 20:15:00,1.77975,1.78375,1.7789,1.7834,1161200000.0
2008-10-03 20:20:00,1.78345,1.7842,1.7831,1.784,869200000.0
2008-10-03 20:25:00,1.784,1.78535,1.7833,1.78495,1229900000.0
2008-10-03 20:30:00,1.78495,1.78655,1.78305,1.78595,2354400046.0
2008-10-03 20:35:00,1.7859,1.78625,1.78305,1.7834,992800000.0
2008-10-03 20:40:00,1.7834,1.784,1.7816,1.78385,1722900000.0
2008-10-03 20:45:00,1.7841,1.7857,1.7822,1.78425,750400000.0
2008-10-03 20:50:00,1.78435,1.78555,1.7829,1.78395,598600000.0
2008-10-03 20:55:00,1.78415,1.78465,1.7815,1.7823,725200000.0
2008-10-03 21:00:00,1.7823,1.7823,1.77925,1.7797,1455299977.0
2008-10-03 21:05:00,1.7797,1.7797,1.7773,1.77835,683600000.0
2008-10-03 21:10:00,1.77845,1.78005,1.77825,1.7798,250200000.0
2008-10-03 21:15:00,1.7798,1.7817,1.7798,1.7814,435800000.0
2008-10-03 21:20:00,1.7817,1.7818,1.78025,1.7818,402100000.0
2008-10-03 21:25:00,1.78165,1.78435,1.7813,1.7839,477700000.0
2008-10-03 21:30:00,1.7839,1.7839,1.78235,1.7827,683500000.0
2008-10-03 21:35:00,1.78285,1.78285,1.7817,1.7821,199600000.0
2008-10-03 21:40:00,1.7821,1.7821,1.78025,1.7814,304600000.0
2008-10-03 21:45:00,1.7815,1.7854,1.7807,1.7843,787700000.0
2008-10-03 21:50:00,1.7842,1.78545,1.78355,1.7853,319500000.0
2008-10-03 21:55:00,1.7853,1.78555,1.7842,1.7847,662500006.0
2008-10-03 22:00:00,1.7847,1.7847,1.7818,1.7828,303600000.0
2008-10-03 22:05:00,1.7832,1.7862,1.7832,1.7851,493100000.0
2008-10-03 22:10:00,1.7851,1.7855,1.7839,1.78505,206800000.0
2008-10-03 22:15:00,1.7851,1.78525,1.78205,1.7831,503600000.0
2008-10-03 22:20:00,1.7811,1.7829,1.7806,1.7807,428300000.0
2008-10-03 22:25:00,1.7808,1.7809,1.779,1.77925,221000000.0
2008-10-03 22:30:00,1.7791,1.78065,1.7788,1.77975,444600000.0
2008-10-03 22:35:00,1.7799,1.7819,1.7797,1.7817,257000000.0
2008-10-03 22:40:00,1.7817,1.7819,1.7813,1.7817,100200000.0
2008-10-03 22:45:00,1.7817,1.782,1.7816,1.7817,89800000.0
2008-10-03 22:50:00,1.7817,1.78235,1.78165,1.7818,166800000.0
2008-10-03 22:55:00,1.78185,1.7822,1.78055,1.7807,199300001.0
2008-10-05 23:50:00,1.7656,1.76595,1.7638,1.7638,8000000.0
2008-10-05 23:55:00,1.76385,1.7656,1.7638,1.7656,22000000.0
2008-10-06 00:00:00,1.7666,1.7679,1.7662,1.7679,30600000.0
2008-10-06 00:05:00,1.7679,1.7688,1.7665,1.7688,97000000.0
2008-10-06 00:10:00,1.7688,1.7745,1.7688,1.7725,818500003.0
2008-10-06 00:15:00,1.7725,1.7725,1.7704,1.771,196399998.0
2008-10-06 00:20:00,1.7704,1.7721,1.7696,1.7718,465700000.0
2008-10-06 00:25:00,1.7719,1.7723,1.7706,1.7723,202600004.0
2008-10-06 00:30:00,1.7722,1.7732,1.77205,1.7732,164200000.0
2008-10-06 00:35:00,1.7732,1.7736,1.7728,1.773,320300000.0
2008-10-06 00:40:00,1.773,1.7735,1.773,1.7735,181800000.0
2008-10-06 00:45:00,1.7736,1.774,1.7733,1.7736,59800000.0
2008-10-06 00:50:00,1.7737,1.7737,1.7737,1.7737,9000000.0
2008-10-06 00:55:00,1.7737,1.7737,1.7735,1.7735,65600000.0
2008-10-06 01:00:00,1.7735,1.7735,1.77215,1.7725,165100002.0
2008-10-06 01:05:00,1.7725,1.7743,1.772,1.7743,332400000.0
2008-10-06 01:10:00,1.7743,1.7761,1.7743,1.776,211800000.0
2008-10-06 01:15:00,1.776,1.776,1.7741,1.7752,475999991.0
2008-10-06 01:20:00,1.7752,1.7785,1.7751,1.7783,502000000.0
2008-10-06 01:25:00,1.7783,1.78445,1.7781,1.78445,777499997.0
2008-10-06 01:30:00,1.78455,1.78645,1.78425,1.7849,706799994.0
2008-10-06 01:35:00,1.7849,1.78515,1.7833,1.7836,216000000.0
2008-10-06 01:40:00,1.7833,1.788,1.78325,1.7848,952500000.0
2008-10-06 01:45:00,1.7848,1.78695,1.78455,1.7854,802300000.0
2008-10-06 01:50:00,1.7855,1.7921,1.7855,1.7909,650600000.0
2008-10-06 01:55:00,1.7909,1.7909,1.7876,1.7884,1617300002.0
2008-10-06 02:00:00,1.7884,1.7903,1.7883,1.7893,427700000.0
2008-10-06 02:05:00,1.7893,1.78955,1.786,1.7895,147300000.0
2008-10-06 02:10:00,1.7896,1.7896,1.78845,1.7892,511700000.0
2008-10-06 02:15:00,1.78925,1.7955,1.78905,1.7947,577500001.0
2008-10-06 02:20:00,1.7947,1.79735,1.79445,1.7963,1130500000.0
2008-10-06 02:25:00,1.79635,1.7977,1.7943,1.7949,116800000.0
2008-10-06 02:30:00,1.795,1.796,1.795,1.7959,74400000.0
2008-10-06 02:35:00,1.7959,1.7959,1.79515,1.7957,121900000.0
2008-10-06 02:40:00,1.7956,1.7986,1.7952,1.7982,325300000.0
2008-10-06 02:45:00,1.7982,1.7984,1.79675,1.79745,162400000.0
2008-10-06 02:50:00,1.7976,1.799,1.7969,1.7984,1143200003.0
2008-10-06 02:55:00,1.7984,1.7984,1.79705,1.7979,184100000.0
2008-10-06 03:00:00,1.7979,1.7999,1.7979,1.7993,231000000.0
2008-10-06 03:05:00,1.7993,1.7994,1.79705,1.79835,546999996.0
2008-10-06 03:10:00,1.7985,1.7986,1.7966,1.7972,763700000.0
2008-10-06 03:15:00,1.7972,1.7973,1.79515,1.7967,188100000.0
2008-10-06 03:20:00,1.7967,1.79755,1.79655,1.797,231900000.0
2008-10-06 03:25:00,1.797,1.797,1.79495,1.7964,980800002.0
2008-10-06 03:30:00,1.7964,1.7969,1.7955,1.7969,471800000.0
2008-10-06 03:35:00,1.7965,1.79695,1.7962,1.7965,132700000.0
2008-10-06 03:40:00,1.7964,1.7965,1.7962,1.7964,578300007.0
2008-10-06 03:45:00,1.7965,1.79835,1.79645,1.7979,210800000.0
2008-10-06 03:50:00,1.79805,1.79915,1.79805,1.7989,175300000.0
2008-10-06 03:55:00,1.7989,1.7991,1.7983,1.799,139800000.0
2008-10-06 04:00:00,1.79905,1.80015,1.7983,1.7993,518200002.0
2008-10-06 04:05:00,1.7993,1.7993,1.79865,1.7988,244200000.0
2008-10-06 04:10:00,1.79895,1.79905,1.7982,1.7988,370300000.0
2008-10-06 04:15:00,1.7985,1.7989,1.7977,1.7979,301900000.0
2008-10-06 04:20:00,1.7979,1.7979,1.7964,1.7965,259500000.0
2008-10-06 04:25:00,1.7965,1.7986,1.7965,1.7986,136800000.0
2008-10-06 04:30:00,1.7986,1.79955,1.7982,1.799,145100000.0
2008-10-06 04:35:00,1.7992,1.8004,1.7989,1.8001,125700000.0
2008-10-06 04:40:00,1.8001,1.8001,1.7992,1.7996,144300000.0
2008-10-06 04:45:00,1.7995,1.8001,1.79865,1.799,493800000.0
2008-10-06 04:50:00,1.799,1.799,1.7976,1.7977,186600000.0
2008-10-06 04:55:00,1.7981,1.7985,1.7974,1.7982,95200000.0
2008-10-06 05:00:00,1.7979,1.7982,1.7975,1.7978,193800000.0
2008-10-06 05:05:00,1.79815,1.8003,1.79805,1.8001,122700000.0
2008-10-06 05:10:00,1.8001,1.8097,1.8001,1.8088,418300000.0
2008-10-06 05:15:00,1.8086,1.8087,1.80515,1.8063,1426899997.0
2008-10-06 05:20:00,1.8064,1.80825,1.8064,1.80825,237400000.0
2008-10-06 05:25:00,1.80825,1.8108,1.8076,1.8108,459500000.0
2008-10-06 05:30:00,1.8108,1.8108,1.8058,1.8067,1065700005.0
2008-10-06 05:35:00,1.80665,1.80945,1.8064,1.80945,296000000.0
2008-10-06 05:40:00,1.8096,1.811,1.8091,1.8104,281099999.0
2008-10-06 05:45:00,1.8104,1.8104,1.80925,1.8096,374400000.0
2008-10-06 05:50:00,1.8095,1.8099,1.8092,1.8095,296600000.0
2008-10-06 05:55:00,1.8096,1.8105,1.80885,1.8105,225400000.0
2008-10-06 06:00:00,1.8105,1.8105,1.8075,1.80915,553000000.0
2008-10-06 06:05:00,1.80915,1.80915,1.8063,1.8068,467500000.0
2008-10-06 06:10:00,1.807,1.80975,1.80695,1.8097,600900000.0
2008-10-06 06:15:00,1.80965,1.8205,1.8096,1.817,2506300000.0
2008-10-06 06:20:00,1.817,1.8175,1.81425,1.8155,557000000.0
2008-10-06 06:25:00,1.8155,1.81705,1.81475,1.8159,706400006.0
2008-10-06 06:30:00,1.8159,1.82,1.8147,1.8193,730800002.0
2008-10-06 06:35:00,1.8184,1.82075,1.8177,1.82055,1522400006.0
2008-10-06 06:40:00,1.8209,1.8291,1.82035,1.8235,2757700007.0
2008-10-06 06:45:00,1.8235,1.8255,1.8195,1.82025,1013800013.0
2008-10-06 06:50:00,1.82025,1.8204,1.8154,1.8168,1164100009.0
2008-10-06 06:55:00,1.8169,1.8194,1.8154,1.81735,586800000.0
2008-10-06 07:00:00,1.81715,1.8211,1.81715,1.8211,396300000.0
2008-10-06 07:05:00,1.8213,1.8229,1.821,1.8217,550099997.0
2008-10-06 07:10:00,1.8219,1.82325,1.8212,1.82235,1677599997.0
2008-10-06 07:15:00,1.8223,1.8252,1.822,1.8239,658200003.0
2008-10-06 07:20:00,1.8239,1.8243,1.8198,1.8221,791499998.0
2008-10-06 07:25:00,1.8221,1.8221,1.8181,1.8184,547399999.0
2008-10-06 07:30:00,1.8185,1.8185,1.81645,1.8166,499000000.0
2008-10-06 07:35:00,1.8166,1.81705,1.8166,1.8169,191700000.0
2008-10-06 07:40:00,1.8169,1.81715,1.81485,1.8151,532700000.0
2008-10-06 07:45:00,1.81525,1.8163,1.81295,1.8146,554700000.0
2008-10-06 07:50:00,1.8146,1.8161,1.8146,1.8156,390300000.0
2008-10-06 07:55:00,1.8153,1.81585,1.81265,1.8137,854100000.0
2008-10-06 08:00:00,1.8137,1.8156,1.8128,1.8134,1046800008.0
2008-10-06 08:05:00,1.8134,1.81415,1.8073,1.81345,1244099999.0
2008-10-06 08:10:00,1.81335,1.81685,1.8123,1.8157,764400000.0
2008-10-06 08:15:00,1.8157,1.8158,1.81225,1.81395,605300001.0
2008-10-06 08:20:00,1.8139,1.814,1.8132,1.8134,952300001.0
2008-10-06 08:25:00,1.8134,1.8145,1.8128,1.8128,544100000.0
2008-10-06 08:30:00,1.8128,1.81385,1.81275,1.8133,364600000.0
2008-10-06 08:35:00,1.8133,1.814,1.81265,1.8134,831700000.0
2008-10-06 08:40:00,1.8134,1.81405,1.81305,1.8132,304100000.0
2008-10-06 08:45:00,1.8132,1.8134,1.8108,1.8108,459900000.0
2008-10-06 08:50:00,1.8109,1.8109,1.80785,1.8082,854500000.0
2008-10-06 08:55:00,1.8082,1.8091,1.80745,1.8085,780900000.0
2008-10-06 09:00:00,1.8085,1.8117,1.8085,1.8116,993500000.0
2008-10-06 09:05:00,1.81155,1.81585,1.811,1.81385,1098800000.0
2008-10-06 09:10:00,1.81385,1.8152,1.81245,1.8135,720900000.0
2008-10-06 09:15:00,1.8136,1.8165,1.81325,1.8139,588600000.0
2008-10-06 09:20:00,1.81395,1.8149,1.81315,1.8149,588000000.0
2008-10-06 09:25:00,1.8149,1.81545,1.81335,1.8142,841100000.0
2008-10-06 09:30:00,1.8141,1.8171,1.81385,1.8171,651300000.0
2008-10-06 09:35:00,1.8171,1.8171,1.81515,1.8153,622300000.0
2008-10-06 09:40:00,1.8153,1.8166,1.81425,1.8149,467100000.0
2008-10-06 09:45:00,1.8149,1.8149,1.81175,1.8127,762799997.0
2008-10-06 09:50:00,1.8128,1.8148,1.8128,1.8138,728300000.0
2008-10-06 09:55:00,1.8137,1.8146,1.81255,1.813,904700000.0
2008-10-06 10:00:00,1.813,1.8135,1.8116,1.8122,644000000.0
2008-10-06 10:05:00,1.8122,1.8133,1.812,1.8122,1241499997.0
2008-10-06 10:10:00,1.8121,1.8181,1.8117,1.8179,695400000.0
2008-10-06 10:15:00,1.8178,1.82225,1.8178,1.8215,876100000.0
2008-10-06 10:20:00,1.8215,1.8215,1.81815,1.8195,966500000.0
2008-10-06 10:25:00,1.8195,1.81975,1.81645,1.8175,903600000.0
2008-10-06 10:30:00,1.8175,1.8181,1.81555,1.8157,802800000.0
2008-10-06 10:35:00,1.8157,1.8179,1.8152,1.81775,776000000.0
2008-10-06 10:40:00,1.81735,1.8184,1.81665,1.8179,656700000.0
2008-10-06 10:45:00,1.818,1.81805,1.8155,1.8169,1043300000.0
2008-10-06 10:50:00,1.81695,1.8173,1.8165,1.81695,507600000.0
2008-10-06 10:55:00,1.8169,1.8173,1.81545,1.8155,1404100000.0
2008-10-06 11:00:00,1.8155,1.8195,1.81505,1.8192,1183300000.0
2008-10-06 11:05:00,1.8192,1.82,1.8183,1.81955,569500000.0
2008-10-06 11:10:00,1.81955,1.8205,1.8166,1.817,1203200000.0
2008-10-06 11:15:00,1.81705,1.8178,1.8153,1.8165,1567899999.0
2008-10-06 11:20:00,1.8165,1.81895,1.8154,1.81825,993900000.0
2008-10-06 11:25:00,1.81825,1.8205,1.81785,1.8187,932900000.0
2008-10-06 11:30:00,1.8189,1.81995,1.81735,1.8199,1049300000.0
2008-10-06 11:35:00,1.8199,1.82115,1.8194,1.8211,465400000.0
2008-10-06 11:40:00,1.8212,1.8221,1.8193,1.8211,723400001.0
2008-10-06 11:45:00,1.8211,1.8212,1.8189,1.82,1332600000.0
2008-10-06 11:50:00,1.82,1.8217,1.8193,1.8207,912500000.0
2008-10-06 11:55:00,1.8209,1.823,1.82045,1.8227,405500000.0
2008-10-06 12:00:00,1.82275,1.82655,1.8225,1.8263,911300000.0
2008-10-06 12:05:00,1.8263,1.8263,1.82375,1.8249,804400000.0
2008-10-06 12:10:00,1.8249,1.8259,1.8236,1.8248,1028600003.0
2008-10-06 12:15:00,1.8249,1.82855,1.8249,1.8284,925699999.0
2008-10-06 12:20:00,1.82835,1.83055,1.82795,1.83,1210500000.0
2008-10-06 12:25:00,1.83,1.83045,1.82895,1.8299,471300000.0
2008-10-06 12:30:00,1.8299,1.8299,1.82615,1.8275,1055400000.0
2008-10-06 12:35:00,1.8275,1.8275,1.82495,1.8251,1497200000.0
2008-10-06 12:40:00,1.8251,1.82575,1.8245,1.8251,509400000.0
2008-10-06 12:45:00,1.8251,1.82545,1.82435,1.825,321300000.0
2008-10-06 12:50:00,1.825,1.8259,1.8234,1.8238,855800000.0
2008-10-06 12:55:00,1.8236,1.824,1.82205,1.8224,1107800000.0
2008-10-06 13:00:00,1.8224,1.8236,1.82165,1.8227,859300000.0
2008-10-06 13:05:00,1.8227,1.8231,1.82125,1.8216,548400000.0
2008-10-06 13:10:00,1.82165,1.8237,1.82155,1.8235,619000000.0
2008-10-06 13:15:00,1.8225,1.824,1.82205,1.82275,772200000.0
2008-10-06 13:20:00,1.8229,1.82375,1.8219,1.823,764600000.0
2008-10-06 13:25:00,1.823,1.82345,1.82195,1.8229,562700000.0
2008-10-06 13:30:00,1.82295,1.82375,1.8212,1.8213,609300000.0
2008-10-06 13:35:00,1.8212,1.8213,1.81915,1.82095,343200000.0
2008-10-06 13:40:00,1.821,1.82155,1.81995,1.8203,693500000.0
2008-10-06 13:45:00,1.8203,1.8207,1.8191,1.8207,894300000.0
2008-10-06 13:50:00,1.8208,1.8231,1.82015,1.82235,664900000.0
2008-10-06 13:55:00,1.82255,1.8227,1.82075,1.8213,594100000.0
2008-10-06 14:00:00,1.8214,1.82215,1.82085,1.821,880199986.0
2008-10-06 14:05:00,1.821,1.821,1.81995,1.8207,1080400000.0
2008-10-06 14:10:00,1.8207,1.8216,1.8203,1.8215,593100000.0
2008-10-06 14:15:00,1.8217,1.8249,1.82115,1.8243,1356900000.0
2008-10-06 14:20:00,1.82435,1.8269,1.8233,1.8253,994100000.0
2008-10-06 14:25:00,1.82535,1.8257,1.82345,1.8246,901300000.0
2008-10-06 14:30:00,1.82475,1.8252,1.8233,1.8246,841800000.0
2008-10-06 14:35:00,1.8246,1.8249,1.82295,1.8243,1066100000.0
2008-10-06 14:40:00,1.8243,1.8243,1.82285,1.8236,500900000.0
2008-10-06 14:45:00,1.8236,1.8239,1.82195,1.8233,946100000.0
2008-10-06 14:50:00,1.82365,1.8246,1.8236,1.82395,684800000.0
2008-10-06 14:55:00,1.824,1.8261,1.82385,1.8242,571900000.0
2008-10-06 15:00:00,1.8242,1.8246,1.8226,1.8237,602100000.0
2008-10-06 15:05:00,1.8237,1.8243,1.82235,1.8232,529700000.0
2008-10-06 15:10:00,1.8232,1.8234,1.8222,1.8223,1180700000.0
2008-10-06 15:15:00,1.8223,1.82535,1.8222,1.8252,746200000.0
2008-10-06 15:20:00,1.82535,1.82755,1.82515,1.826,1307700000.0
2008-10-06 15:25:00,1.8259,1.83055,1.8246,1.8298,842600000.0
2008-10-06 15:30:00,1.82995,1.83165,1.82695,1.831,1362500000.0
2008-10-06 15:35:00,1.83105,1.8318,1.83025,1.8317,938400000.0
2008-10-06 15:40:00,1.8313,1.8323,1.8312,1.8316,748600000.0
2008-10-06 15:45:00,1.8316,1.8325,1.8282,1.82915,1020800000.0
2008-10-06 15:50:00,1.8291,1.8309,1.82825,1.8308,761100000.0
2008-10-06 15:55:00,1.8308,1.8394,1.82945,1.83805,1636400000.0
2008-10-06 16:00:00,1.83805,1.83935,1.8345,1.83935,1768800000.0
2008-10-06 16:05:00,1.83945,1.8444,1.83935,1.8437,1587000000.0
2008-10-06 16:10:00,1.84375,1.87405,1.84345,1.8734,2144499997.0
2008-10-06 16:15:00,1.87265,1.89125,1.86835,1.8891,1733200003.0
2008-10-06 16:20:00,1.8882,1.88955,1.87325,1.88175,1882099999.0
2008-10-06 16:25:00,1.88175,1.8891,1.87845,1.8874,1558800000.0
2008-10-06 16:30:00,1.88745,1.897,1.8783,1.897,1357900000.0
2008-10-06 16:35:00,1.897,1.9316,1.897,1.91925,2163599999.0
2008-10-06 16:40:00,1.91965,1.91985,1.9075,1.9082,1875000000.0
2008-10-06 16:45:00,1.90815,1.9136,1.90335,1.9038,1206400000.0
2008-10-06 16:50:00,1.9043,1.90435,1.888,1.8882,1805200001.0
2008-10-06 16:55:00,1.8882,1.89305,1.88245,1.89105,1210200000.0
2008-10-06 17:00:00,1.89065,1.8916,1.88155,1.88155,1826199998.0
2008-10-06 17:05:00,1.88155,1.8845,1.8785,1.8839,1136100000.0
2008-10-06 17:10:00,1.8839,1.8839,1.8736,1.8751,2158400007.0
2008-10-06 17:15:00,1.8751,1.88665,1.8725,1.87535,2222700001.0
2008-10-06 17:20:00,1.8753,1.8854,1.87525,1.88385,1355499999.0
2008-10-06 17:25:00,1.88385,1.884,1.8795,1.8814,2362000004.0
2008-10-06 17:30:00,1.8814,1.88195,1.87855,1.881,1301000004.0
2008-10-06 17:35:00,1.88105,1.88465,1.8784,1.88465,838900001.0
2008-10-06 17:40:00,1.88495,1.8851,1.88055,1.8811,549600000.0
2008-10-06 17:45:00,1.8811,1.8856,1.88015,1.88555,855500000.0
2008-10-06 17:50:00,1.8854,1.8991,1.8854,1.894,1427000000.0
2008-10-06 17:55:00,1.8941,1.89525,1.89235,1.8926,816500000.0
2008-10-06 18:00:00,1.8926,1.8926,1.887,1.888,1927999962.0
2008-10-06 18:05:00,1.88825,1.8976,1.88825,1.897,777500000.0
2008-10-06 18:10:00,1.897,1.898,1.8946,1.8963,1028500000.0
2008-10-06 18:15:00,1.8953,1.907,1.89495,1.9021,1340600000.0
2008-10-06 18:20:00,1.90235,1.905,1.89775,1.9015,1424500005.0
2008-10-06 18:25:00,1.9014,1.90255,1.8952,1.89735,1182700000.0
2008-10-06 18:30:00,1.89755,1.89775,1.8963,1.89705,683900000.0
2008-10-06 18:35:00,1.8972,1.90155,1.8972,1.9015,398300000.0
2008-10-06 18:40:00,1.9015,1.90605,1.9009,1.90105,1184500000.0
2008-10-06 18:45:00,1.9013,1.90535,1.90115,1.9034,883800000.0
2008-10-06 18:50:00,1.9035,1.9051,1.9035,1.9047,1323100001.0
2008-10-06 18:55:00,1.9047,1.90765,1.90445,1.9074,753200000.0
2008-10-06 19:00:00,1.9075,1.90955,1.90425,1.9061,1357800000.0
2008-10-06 19:05:00,1.9061,1.9061,1.90355,1.9047,612800000.0
2008-10-06 19:10:00,1.9047,1.9047,1.9028,1.9029,563300000.0
2008-10-06 19:15:00,1.9029,1.90385,1.9006,1.902,779200000.0
2008-10-06 19:20:00,1.9021,1.90325,1.9016,1.9028,277500000.0
2008-10-06 19:25:00,1.9028,1.903,1.90215,1.9027,1152199976.0
2008-10-06 19:30:00,1.9027,1.90335,1.90215,1.9029,422900000.0
2008-10-06 19:35:00,1.90295,1.90585,1.9027,1.9051,540699999.0
2008-10-06 19:40:00,1.9051,1.90905,1.9051,1.9077,706900000.0
2008-10-06 19:45:00,1.9077,1.9162,1.9077,1.9162,1714700017.0
2008-10-06 19:50:00,1.9162,1.9174,1.91085,1.9125,1667900039.0
2008-10-06 19:55:00,1.9125,1.9132,1.91,1.9109,2050700000.0
2008-10-06 20:00:00,1.9109,1.9151,1.9109,1.9141,975100000.0
2008-10-06 20:05:00,1.914,1.91605,1.9133,1.9158,824500003.0
2008-10-06 20:10:00,1.9154,1.91725,1.9154,1.9168,687500000.0
2008-10-06 20:15:00,1.9168,1.92065,1.91635,1.92055,443899999.0
2008-10-06 20:20:00,1.9204,1.92115,1.9188,1.9197,511000009.0
2008-10-06 20:25:00,1.91935,1.9203,1.91785,1.9185,2072099993.0
2008-10-06 20:30:00,1.9185,1.9185,1.91605,1.9164,609400000.0
2008-10-06 20:35:00,1.9165,1.91895,1.9136,1.9188,688100000.0
2008-10-06 20:40:00,1.91885,1.91955,1.9176,1.91785,916700000.0
2008-10-06 20:45:00,1.9178,1.92275,1.9178,1.9221,327000000.0
2008-10-06 20:50:00,1.9221,1.923,1.919,1.9192,837600000.0
2008-10-06 20:55:00,1.919,1.9192,1.9167,1.9173,1392900000.0
2008-10-06 21:00:00,1.9173,1.918,1.91675,1.9175,256300000.0
2008-10-06 21:05:00,1.9175,1.91785,1.9155,1.9158,457300000.0
2008-10-06 21:10:00,1.9158,1.91645,1.9143,1.9155,545400000.0
2008-10-06 21:15:00,1.9156,1.9156,1.90835,1.9089,1294200000.0
2008-10-06 21:20:00,1.909,1.90925,1.89825,1.8998,1329300000.0
2008-10-06 21:25:00,1.9001,1.90045,1.8914,1.8928,1696400000.0
2008-10-06 21:30:00,1.8928,1.8944,1.88565,1.8868,2335899999.0
2008-10-06 21:35:00,1.8869,1.89625,1.88535,1.89355,1848299977.0
2008-10-06 21:40:00,1.8937,1.9019,1.8937,1.8994,596800000.0
2008-10-06 21:45:00,1.8994,1.89955,1.8885,1.8908,1974000004.0
2008-10-06 21:50:00,1.8908,1.89155,1.87945,1.8816,1374200000.0
2008-10-06 21:55:00,1.8816,1.8824,1.8748,1.87655,1348200000.0
2008-10-06 22:00:00,1.87695,1.8784,1.87515,1.8763,489800000.0
2008-10-06 22:05:00,1.8762,1.8803,1.8743,1.8752,716300000.0
2008-10-06 22:10:00,1.8752,1.8755,1.86515,1.86825,1388200021.0
2008-10-06 22:15:00,1.8683,1.8692,1.8665,1.8673,779900000.0
2008-10-06 22:20:00,1.8676,1.8676,1.8621,1.8668,677900000.0
2008-10-06 22:25:00,1.8668,1.8721,1.8668,1.87205,263300000.0
2008-10-06 22:30:00,1.87195,1.88225,1.87195,1.8787,456900000.0
2008-10-06 22:35:00,1.8789,1.8794,1.87205,1.8725,1268900015.0
2008-10-06 22:40:00,1.8725,1.87445,1.8709,1.8716,2899599928.0
2008-10-06 22:45:00,1.8716,1.8718,1.8645,1.8646,1017700000.0
2008-10-06 22:50:00,1.8647,1.86845,1.8637,1.8681,621100000.0
2008-10-06 22:55:00,1.8681,1.8695,1.86795,1.8682,433100001.0
2008-10-06 23:00:00,1.8682,1.8728,1.8674,1.8694,596200002.0
2008-10-06 23:05:00,1.8696,1.87205,1.8696,1.8719,93200000.0
2008-10-06 23:10:00,1.8719,1.8738,1.8719,1.8738,69800000.0
2008-10-06 23:15:00,1.8738,1.8741,1.8718,1.8741,128500000.0
2008-10-06 23:20:00,1.87425,1.87735,1.87425,1.8763,213500000.0
2008-10-06 23:25:00,1.8763,1.8783,1.8763,1.87765,223000000.0
2008-10-06 23:30:00,1.87785,1.883,1.87785,1.883,419100002.0
2008-10-06 23:35:00,1.88295,1.8916,1.8828,1.8894,768000003.0
2008-10-06 23:40:00,1.8894,1.90015,1.8893,1.8978,810200001.0
2008-10-06 23:45:00,1.89475,1.9009,1.8936,1.9007,2199400000.0
2008-10-06 23:50:00,1.9007,1.90175,1.8982,1.8986,465200000.0
2008-10-06 23:55:00,1.8989,1.8989,1.89615,1.8978,445899999.0
2008-10-07 00:00:00,1.8983,1.89895,1.89025,1.89425,822400002.0
2008-10-07 00:05:00,1.8944,1.8944,1.8906,1.8912,193900000.0
2008-10-07 00:10:00,1.8912,1.8918,1.89035,1.8914,317100000.0
2008-10-07 00:15:00,1.8914,1.892,1.8905,1.8907,72800000.0
2008-10-07 00:20:00,1.8907,1.8907,1.88855,1.8887,69100000.0
2008-10-07 00:25:00,1.8887,1.8887,1.8863,1.8868,151200000.0
2008-10-07 00:30:00,1.8868,1.8868,1.8793,1.8798,526100000.0
2008-10-07 00:35:00,1.87985,1.88045,1.87855,1.8797,173600000.0
2008-10-07 00:40:00,1.87975,1.88185,1.8797,1.8813,119100000.0
2008-10-07 00:45:00,1.8816,1.8816,1.8782,1.879,367200000.0
2008-10-07 00:50:00,1.8791,1.88,1.87775,1.8779,167300000.0
2008-10-07 00:55:00,1.8779,1.8779,1.87255,1.8729,523600000.0
2008-10-07 01:00:00,1.873,1.8735,1.86895,1.8703,396000000.0
2008-10-07 01:05:00,1.8703,1.8703,1.8656,1.8663,943700000.0
2008-10-07 01:10:00,1.8667,1.8684,1.8663,1.8683,355400000.0
2008-10-07 01:15:00,1.8683,1.8683,1.8668,1.86715,321300000.0
2008-10-07 01:20:00,1.8673,1.8763,1.8673,1.8746,1749999969.0
2008-10-07 01:25:00,1.8746,1.8746,1.8729,1.8738,230400000.0
2008-10-07 01:30:00,1.8738,1.874,1.8726,1.873,373400000.0
2008-10-07 01:35:00,1.87305,1.8738,1.8726,1.8732,67600000.0
2008-10-07 01:40:00,1.8732,1.8732,1.8722,1.8724,95600000.0
2008-10-07 01:45:00,1.8724,1.8733,1.87225,1.873,88000000.0
2008-10-07 01:50:00,1.873,1.87435,1.87265,1.874,106500000.0
2008-10-07 01:55:00,1.873,1.8733,1.8715,1.8715,130400000.0
2008-10-07 02:00:00,1.87165,1.8719,1.8667,1.8696,377000000.0
2008-10-07 02:05:00,1.86975,1.87195,1.86955,1.8717,259500000.0
2008-10-07 02:10:00,1.8716,1.87275,1.8698,1.87225,240900000.0
2008-10-07 02:15:00,1.87235,1.87315,1.87225,1.8729,164200000.0
2008-10-07 02:20:00,1.873,1.873,1.86835,1.8707,268300000.0
2008-10-07 02:25:00,1.8707,1.87365,1.8707,1.8733,437200000.0
2008-10-07 02:30:00,1.87335,1.8735,1.87025,1.87255,163000000.0
2008-10-07 02:35:00,1.87265,1.8729,1.87125,1.8714,97200000.0
2008-10-07 02:40:00,1.8714,1.8749,1.86985,1.87315,309600000.0
2008-10-07 02:45:00,1.873,1.8749,1.87295,1.87475,155400000.0
2008-10-07 02:50:00,1.8747,1.8757,1.87395,1.875,390900000.0
2008-10-07 02:55:00,1.8751,1.88,1.8751,1.878,869400001.0
2008-10-07 03:00:00,1.878,1.8783,1.87465,1.8773,1029400012.0
2008-10-07 03:05:00,1.8774,1.8806,1.8774,1.8793,623300002.0
2008-10-07 03:10:00,1.8793,1.88015,1.87785,1.8786,212400001.0
2008-10-07 03:15:00,1.87895,1.8792,1.8764,1.8775,327800000.0
2008-10-07 03:20:00,1.8775,1.8775,1.8772,1.8774,146700000.0
2008-10-07 03:25:00,1.8774,1.87775,1.8764,1.8764,128200000.0
2008-10-07 03:30:00,1.8764,1.87675,1.873,1.8741,303000000.0
2008-10-07 03:35:00,1.8741,1.87435,1.8735,1.8742,195900000.0
2008-10-07 03:40:00,1.8742,1.87435,1.8727,1.873,130700000.0
2008-10-07 03:45:00,1.873,1.873,1.8695,1.8706,375400000.0
2008-10-07 03:50:00,1.8706,1.87165,1.87005,1.8711,281900000.0
2008-10-07 03:55:00,1.87095,1.872,1.8703,1.8703,163900000.0
2008-10-07 04:00:00,1.8703,1.8707,1.8689,1.8691,230300000.0
2008-10-07 04:05:00,1.8691,1.87215,1.8691,1.8712,272900000.0
2008-10-07 04:10:00,1.8714,1.872,1.8714,1.8715,113200000.0
2008-10-07 04:15:00,1.87095,1.87615,1.87095,1.8758,316800000.0
2008-10-07 04:20:00,1.8758,1.87915,1.8754,1.8777,269500000.0
2008-10-07 04:25:00,1.8778,1.8778,1.8733,1.8741,180300000.0
2008-10-07 04:30:00,1.8741,1.8743,1.8736,1.8739,185300000.0
2008-10-07 04:35:00,1.8739,1.8739,1.8713,1.8719,209400000.0
2008-10-07 04:40:00,1.8715,1.8719,1.8664,1.8669,295900000.0
2008-10-07 04:45:00,1.8669,1.8685,1.86685,1.86835,351700000.0
2008-10-07 04:50:00,1.86805,1.8688,1.868,1.8683,286900000.0
2008-10-07 04:55:00,1.8683,1.87065,1.8683,1.86925,954400042.0
2008-10-07 05:00:00,1.8694,1.871,1.869,1.87035,226300000.0
2008-10-07 05:05:00,1.87035,1.87355,1.8701,1.8732,184700000.0
2008-10-07 05:10:00,1.8732,1.87535,1.8732,1.8749,300200000.0
2008-10-07 05:15:00,1.8749,1.87915,1.87435,1.87785,553200000.0
2008-10-07 05:20:00,1.8779,1.88015,1.87665,1.87665,468400000.0
2008-10-07 05:25:00,1.8766,1.8766,1.87485,1.8756,399200007.0
2008-10-07 05:30:00,1.875,1.9223,1.87485,1.8881,1177200009.0
2008-10-07 05:35:00,1.8885,1.9033,1.8885,1.90065,554000000.0
2008-10-07 05:40:00,1.9008,1.903,1.89335,1.89375,1037300000.0
2008-10-07 05:45:00,1.8939,1.8939,1.86365,1.8767,1149500001.0
2008-10-07 05:50:00,1.87725,1.8903,1.8715,1.8855,923599999.0
2008-10-07 05:55:00,1.8855,1.8878,1.87625,1.881,729200000.0
2008-10-07 06:00:00,1.881,1.881,1.87425,1.8746,478900000.0
2008-10-07 06:05:00,1.8746,1.87505,1.8719,1.8726,405100000.0
2008-10-07 06:10:00,1.8726,1.8726,1.8579,1.85975,1102899999.0
2008-10-07 06:15:00,1.85985,1.8736,1.85795,1.8727,523200000.0
2008-10-07 06:20:00,1.8728,1.8748,1.8724,1.8748,313000000.0
2008-10-07 06:25:00,1.8749,1.88345,1.8748,1.87725,590900001.0
2008-10-07 06:30:00,1.8774,1.8774,1.8695,1.8766,343800000.0
2008-10-07 06:35:00,1.8765,1.8797,1.87545,1.8755,582400000.0
2008-10-07 06:40:00,1.8755,1.8781,1.87545,1.8778,191500000.0
2008-10-07 06:45:00,1.8781,1.8797,1.875,1.8753,265600000.0
2008-10-07 06:50:00,1.8753,1.8801,1.87255,1.8793,453500000.0
2008-10-07 06:55:00,1.8793,1.87955,1.8779,1.879,331500000.0
2008-10-07 07:00:00,1.879,1.87965,1.87725,1.87925,239300000.0
2008-10-07 07:05:00,1.8795,1.88135,1.87855,1.8795,218000000.0
2008-10-07 07:10:00,1.8795,1.88045,1.8774,1.8784,508500000.0
2008-10-07 07:15:00,1.8774,1.8783,1.8765,1.8774,314600000.0
2008-10-07 07:20:00,1.8774,1.8774,1.8711,1.8737,481600000.0
2008-10-07 07:25:00,1.8737,1.8739,1.87045,1.8708,271800000.0
2008-10-07 07:30:00,1.8708,1.87095,1.8678,1.8688,325200000.0
2008-10-07 07:35:00,1.8688,1.8713,1.86735,1.8701,231200000.0
2008-10-07 07:40:00,1.8702,1.8702,1.86355,1.8664,561500000.0
2008-10-07 07:45:00,1.8664,1.8673,1.8644,1.8644,458400000.0
2008-10-07 07:50:00,1.8644,1.86505,1.8633,1.864,312900000.0
2008-10-07 07:55:00,1.864,1.864,1.86095,1.8619,1200399993.0
2008-10-07 08:00:00,1.8619,1.8639,1.8619,1.8626,1043699987.0
2008-10-07 08:05:00,1.8626,1.86415,1.8609,1.8638,553100000.0
2008-10-07 08:10:00,1.8637,1.86525,1.86255,1.8638,664400000.0
2008-10-07 08:15:00,1.86365,1.8665,1.86265,1.8658,496500000.0
2008-10-07 08:20:00,1.8658,1.8658,1.86265,1.86405,1407999989.0
2008-10-07 08:25:00,1.8642,1.86565,1.8642,1.86485,1533500000.0
2008-10-07 08:30:00,1.86475,1.8701,1.864,1.86965,1513000000.0
2008-10-07 08:35:00,1.86975,1.87035,1.86765,1.8679,1949900000.0
2008-10-07 08:40:00,1.8679,1.8683,1.86325,1.86335,2211800000.0
2008-10-07 08:45:00,1.86335,1.86405,1.86125,1.86305,2557800000.0
2008-10-07 08:50:00,1.8632,1.8636,1.86165,1.86305,2184000000.0
2008-10-07 08:55:00,1.8632,1.86535,1.86065,1.86115,2230900000.0
2008-10-07 09:00:00,1.86115,1.865,1.86035,1.8626,2277400000.0
2008-10-07 09:05:00,1.8628,1.8639,1.8621,1.8622,1470900000.0
2008-10-07 09:10:00,1.8622,1.8634,1.8609,1.8611,2480600000.0
2008-10-07 09:15:00,1.8611,1.8624,1.85845,1.8589,2346200007.0
2008-10-07 09:20:00,1.85895,1.85895,1.85305,1.8554,3414200000.0
2008-10-07 09:25:00,1.8554,1.8569,1.8494,1.8557,3559599977.0
2008-10-07 09:30:00,1.8555,1.85765,1.85405,1.8542,3050599954.0
2008-10-07 09:35:00,1.8542,1.8566,1.85305,1.8562,2452000002.0
2008-10-07 09:40:00,1.8562,1.86105,1.8554,1.8605,1502300001.0
2008-10-07 09:45:00,1.8606,1.86335,1.85925,1.8602,1874300000.0
2008-10-07 09:50:00,1.86015,1.8662,1.8599,1.8652,1308200000.0
2008-10-07 09:55:00,1.8653,1.87235,1.8652,1.8716,1900899999.0
2008-10-07 10:00:00,1.8716,1.88635,1.8698,1.886,1123000000.0
2008-10-07 10:05:00,1.88485,1.8914,1.87865,1.87925,2536700000.0
2008-10-07 10:10:00,1.8793,1.8848,1.8783,1.88065,2127900000.0
2008-10-07 10:15:00,1.88065,1.8929,1.88065,1.892,1962300000.0
2008-10-07 10:20:00,1.892,1.892,1.8844,1.8902,1934499993.0
2008-10-07 10:25:00,1.8902,1.89295,1.88505,1.8898,3835700025.0
2008-10-07 10:30:00,1.8898,1.88995,1.88145,1.8826,2139199998.0
2008-10-07 10:35:00,1.8826,1.88495,1.8784,1.88015,1595900000.0
2008-10-07 10:40:00,1.87955,1.88205,1.877,1.8774,3356000000.0
2008-10-07 10:45:00,1.8772,1.88835,1.8772,1.8801,1602800000.0
2008-10-07 10:50:00,1.8804,1.88745,1.87935,1.8868,1000000000.0
2008-10-07 10:55:00,1.88465,1.88875,1.8822,1.8847,741400000.0
2008-10-07 11:00:00,1.88435,1.8898,1.88295,1.8898,557600000.0
2008-10-07 11:05:00,1.88995,1.8904,1.8853,1.88665,1689399983.0
2008-10-07 11:10:00,1.8865,1.88925,1.8843,1.8892,2807999998.0
2008-10-07 11:15:00,1.8892,1.8894,1.88575,1.8894,611700000.0
2008-10-07 11:20:00,1.8894,1.89405,1.8879,1.89405,905800012.0
2008-10-07 11:25:00,1.89415,1.9018,1.89415,1.90095,797900000.0
2008-10-07 11:30:00,1.90125,1.90125,1.89695,1.8972,422300000.0
2008-10-07 11:35:00,1.8972,1.8972,1.8897,1.8956,713400000.0
2008-10-07 11:40:00,1.8956,1.89825,1.8922,1.89775,621900000.0
2008-10-07 11:45:00,1.8978,1.9011,1.8965,1.8967,768000000.0
2008-10-07 11:50:00,1.8967,1.8967,1.893,1.8957,1108300000.0
2008-10-07 11:55:00,1.8957,1.8964,1.8936,1.8948,464700000.0
2008-10-07 12:00:00,1.8948,1.89595,1.8942,1.8943,343100000.0
2008-10-07 12:05:00,1.89415,1.8948,1.8924,1.8937,805599990.0
2008-10-07 12:10:00,1.8927,1.8929,1.8881,1.8893,1004100001.0
2008-10-07 12:15:00,1.88935,1.8931,1.8891,1.89305,727499998.0
2008-10-07 12:20:00,1.8931,1.8931,1.89095,1.8918,749600000.0
2008-10-07 12:25:00,1.8918,1.8918,1.884,1.887,857600000.0
2008-10-07 12:30:00,1.8871,1.89155,1.887,1.891,248500000.0
2008-10-07 12:35:00,1.891,1.89115,1.8905,1.891,69000000.0
2008-10-07 12:40:00,1.891,1.89125,1.8899,1.89,794600000.0
2008-10-07 12:45:00,1.89,1.8982,1.89,1.8976,524500000.0
2008-10-07 12:50:00,1.8976,1.90435,1.8972,1.89855,799000000.0
2008-10-07 12:55:00,1.89885,1.89975,1.8955,1.898,885100000.0
2008-10-07 13:00:00,1.898,1.9002,1.898,1.9001,251000000.0
2008-10-07 13:05:00,1.9001,1.9011,1.8995,1.9008,924900034.0
2008-10-07 13:10:00,1.90085,1.9041,1.8994,1.8996,644600001.0
2008-10-07 13:15:00,1.8996,1.9001,1.8964,1.8976,446600000.0
2008-10-07 13:20:00,1.8976,1.8992,1.8976,1.8992,734100000.0
2008-10-07 13:25:00,1.8992,1.89955,1.89695,1.8989,503100000.0
2008-10-07 13:30:00,1.89915,1.89995,1.89745,1.8982,448900000.0
2008-10-07 13:35:00,1.8982,1.8983,1.8905,1.8914,1069800000.0
2008-10-07 13:40:00,1.8915,1.89245,1.88895,1.89235,638600000.0
2008-10-07 13:45:00,1.8924,1.89715,1.89035,1.89425,970500000.0
2008-10-07 13:50:00,1.89395,1.8941,1.88735,1.8892,767400000.0
2008-10-07 13:55:00,1.8892,1.8892,1.88315,1.88455,2078999997.0
2008-10-07 14:00:00,1.88465,1.8855,1.87545,1.8811,911400000.0
2008-10-07 14:05:00,1.8812,1.88535,1.8808,1.8823,946800000.0
2008-10-07 14:10:00,1.8823,1.8828,1.87715,1.87825,950600000.0
2008-10-07 14:15:00,1.8783,1.8912,1.87755,1.8898,846799996.0
2008-10-07 14:20:00,1.88985,1.8944,1.8863,1.89055,1896699998.0
2008-10-07 14:25:00,1.8901,1.8916,1.88455,1.8904,1472500000.0
2008-10-07 14:30:00,1.8905,1.89225,1.8882,1.8903,1348600000.0
2008-10-07 14:35:00,1.88965,1.8912,1.88765,1.88935,1689800000.0
2008-10-07 14:40:00,1.88925,1.88985,1.888,1.8895,605000000.0
2008-10-07 14:45:00,1.8895,1.89335,1.88875,1.89325,740500000.0
2008-10-07 14:50:00,1.8932,1.89975,1.89285,1.8975,1587900000.0
2008-10-07 14:55:00,1.89745,1.899,1.8962,1.8963,911100001.0
2008-10-07 15:00:00,1.8963,1.8963,1.87705,1.883,1208599999.0
2008-10-07 15:05:00,1.8832,1.88395,1.87005,1.8704,1786000005.0
2008-10-07 15:10:00,1.8704,1.87635,1.8704,1.87395,1319600000.0
2008-10-07 15:15:00,1.8732,1.8814,1.8727,1.8803,966300000.0
2008-10-07 15:20:00,1.8802,1.88245,1.8754,1.87875,1148100000.0
2008-10-07 15:25:00,1.8784,1.87855,1.87085,1.8762,1532699980.0
2008-10-07 15:30:00,1.8762,1.8783,1.8713,1.87635,1684600005.0
2008-10-07 15:35:00,1.8766,1.88555,1.8753,1.8806,1350200002.0
2008-10-07 15:40:00,1.8806,1.8879,1.8784,1.8837,998800000.0
2008-10-07 15:45:00,1.8837,1.8872,1.8827,1.885,2133099979.0
2008-10-07 15:50:00,1.88505,1.8915,1.884,1.8897,1570200001.0
2008-10-07 15:55:00,1.88995,1.89335,1.88765,1.8908,1591800000.0
2008-10-07 16:00:00,1.8906,1.8944,1.88925,1.8928,1168300004.0
2008-10-07 16:05:00,1.89285,1.894,1.88795,1.8891,895000000.0
2008-10-07 16:10:00,1.88915,1.89325,1.8889,1.89065,1124400000.0
2008-10-07 16:15:00,1.8906,1.8934,1.89025,1.8918,917900000.0
2008-10-07 16:20:00,1.8916,1.8916,1.88755,1.8877,996100000.0
2008-10-07 16:25:00,1.8877,1.8877,1.88165,1.8827,2227900022.0
2008-10-07 16:30:00,1.8827,1.8926,1.8826,1.8909,948400000.0
2008-10-07 16:35:00,1.891,1.8948,1.89065,1.8928,879600000.0
2008-10-07 16:40:00,1.8928,1.90065,1.8928,1.896,1153500000.0
2008-10-07 16:45:00,1.8961,1.8986,1.8949,1.89835,1278300009.0
2008-10-07 16:50:00,1.89835,1.90225,1.89805,1.8995,1025300000.0
2008-10-07 16:55:00,1.8996,1.90045,1.8946,1.89875,1861399998.0
2008-10-07 17:00:00,1.89805,1.89805,1.892,1.8962,2130199994.0
2008-10-07 17:05:00,1.8962,1.8981,1.893,1.8941,935900000.0
2008-10-07 17:10:00,1.8941,1.8991,1.8923,1.8951,1493400012.0
2008-10-07 17:15:00,1.89455,1.8957,1.89115,1.89235,2958600066.0
2008-10-07 17:20:00,1.8923,1.89535,1.89115,1.892,1837100000.0
2008-10-07 17:25:00,1.8921,1.893,1.88845,1.88935,1431399999.0
2008-10-07 17:30:00,1.8894,1.89215,1.8888,1.8917,666500000.0
2008-10-07 17:35:00,1.89175,1.89205,1.88725,1.89165,1136500000.0
2008-10-07 17:40:00,1.8916,1.89265,1.89045,1.8919,704400000.0
2008-10-07 17:45:00,1.89125,1.8919,1.88705,1.8896,1822100011.0
2008-10-07 17:50:00,1.8896,1.8923,1.88945,1.8905,1853800033.0
2008-10-07 17:55:00,1.8905,1.8922,1.8885,1.8914,861600000.0
2008-10-07 18:00:00,1.89145,1.8949,1.89115,1.8923,1125700000.0
2008-10-07 18:05:00,1.8923,1.89675,1.8921,1.89675,943599993.0
2008-10-07 18:10:00,1.8969,1.89785,1.8955,1.89645,1143600000.0
2008-10-07 18:15:00,1.89645,1.89735,1.89405,1.8942,1111400000.0
2008-10-07 18:20:00,1.8937,1.89605,1.89305,1.895,403900000.0
2008-10-07 18:25:00,1.895,1.899,1.89495,1.8972,628600000.0
2008-10-07 18:30:00,1.8972,1.9008,1.8972,1.90065,968799995.0
2008-10-07 18:35:00,1.90075,1.9092,1.9007,1.9069,1040200003.0
2008-10-07 18:40:00,1.9071,1.9071,1.9007,1.9025,1077600000.0
2008-10-07 18:45:00,1.9025,1.90645,1.9025,1.9041,1158900020.0
2008-10-07 18:50:00,1.90325,1.90375,1.90235,1.90365,933099998.0
2008-10-07 18:55:00,1.90355,1.90475,1.9021,1.9029,1231900000.0
2008-10-07 19:00:00,1.902,1.90325,1.8993,1.8998,537900000.0
2008-10-07 19:05:00,1.8998,1.90075,1.89385,1.8951,829000000.0
2008-10-07 19:10:00,1.8951,1.8953,1.8922,1.8928,606000000.0
2008-10-07 19:15:00,1.8924,1.89485,1.8909,1.89345,1139799976.0
2008-10-07 19:20:00,1.89345,1.896,1.89345,1.8956,1205900002.0
2008-10-07 19:25:00,1.8956,1.89935,1.8936,1.8972,884500000.0
2008-10-07 19:30:00,1.8972,1.89935,1.89655,1.8973,1120600000.0
2008-10-07 19:35:00,1.89735,1.89765,1.89555,1.8957,486300000.0
2008-10-07 19:40:00,1.8957,1.89755,1.8955,1.8967,808599987.0
2008-10-07 19:45:00,1.8967,1.9054,1.8967,1.9048,613200000.0
2008-10-07 19:50:00,1.9048,1.9048,1.89985,1.9014,1542599999.0
2008-10-07 19:55:00,1.90155,1.90245,1.90075,1.90245,481900000.0
2008-10-07 20:00:00,1.90245,1.9036,1.90005,1.9008,1075000000.0
2008-10-07 20:05:00,1.9008,1.9009,1.89805,1.8989,2079900014.0
2008-10-07 20:10:00,1.8989,1.9028,1.8979,1.89955,913100000.0
2008-10-07 20:15:00,1.89955,1.9004,1.89435,1.8959,1958699979.0
2008-10-07 20:20:00,1.89535,1.89595,1.8928,1.8955,1454800000.0
2008-10-07 20:25:00,1.89565,1.89595,1.8915,1.8921,775500000.0
2008-10-07 20:30:00,1.89225,1.89515,1.89135,1.895,442400000.0
2008-10-07 20:35:00,1.89505,1.8951,1.89035,1.8918,1322400050.0
2008-10-07 20:40:00,1.8918,1.89595,1.8917,1.8953,1020000000.0
2008-10-07 20:45:00,1.8953,1.9027,1.8953,1.9025,642700000.0
2008-10-07 20:50:00,1.9025,1.90365,1.90185,1.9027,1156800000.0
2008-10-07 20:55:00,1.9026,1.90565,1.9021,1.9038,370800000.0
2008-10-07 21:00:00,1.9038,1.9056,1.9019,1.9054,874499995.0
2008-10-07 21:05:00,1.90535,1.90905,1.905,1.909,2242400023.0
2008-10-07 21:10:00,1.909,1.909,1.9063,1.9068,1297300014.0
2008-10-07 21:15:00,1.90685,1.90935,1.9067,1.9081,456500000.0
2008-10-07 21:20:00,1.9081,1.90985,1.90785,1.90895,1390900000.0
2008-10-07 21:25:00,1.90895,1.91055,1.9088,1.9088,2018799962.0
2008-10-07 21:30:00,1.9088,1.91095,1.90835,1.91055,544700000.0
2008-10-07 21:35:00,1.91055,1.91865,1.91055,1.9182,577400000.0
2008-10-07 21:40:00,1.9182,1.92045,1.9164,1.9203,441000000.0
2008-10-07 21:45:00,1.9203,1.92735,1.92005,1.9262,1579899999.0
2008-10-07 21:50:00,1.9259,1.9306,1.924,1.9305,747400000.0
2008-10-07 21:55:00,1.93065,1.93175,1.9263,1.9288,905799999.0
2008-10-07 22:00:00,1.9287,1.92925,1.92525,1.9255,324900000.0
2008-10-07 22:05:00,1.9256,1.9256,1.92325,1.92375,134900000.0
2008-10-07 22:10:00,1.9239,1.92415,1.9224,1.9232,433600001.0
2008-10-07 22:15:00,1.9234,1.92835,1.9232,1.9278,498500000.0
2008-10-07 22:20:00,1.9278,1.9278,1.92585,1.926,970800000.0
2008-10-07 22:25:00,1.926,1.926,1.92345,1.9251,1108000000.0
2008-10-07 22:30:00,1.92525,1.9278,1.9249,1.9274,614000000.0
2008-10-07 22:35:00,1.9272,1.9277,1.92625,1.9264,468800000.0
2008-10-07 22:40:00,1.9265,1.92715,1.9264,1.9267,219900000.0
2008-10-07 22:45:00,1.9267,1.9267,1.9235,1.9235,684500000.0
2008-10-07 22:50:00,1.9237,1.9252,1.92365,1.9249,424800000.0
2008-10-07 22:55:00,1.9247,1.9252,1.9243,1.9246,329600000.0
2008-10-07 23:00:00,1.9245,1.92465,1.9214,1.92205,133899999.0
2008-10-07 23:05:00,1.9221,1.9238,1.9219,1.9231,1303099986.0
2008-10-07 23:10:00,1.9231,1.92315,1.9216,1.9218,470600000.0
2008-10-07 23:15:00,1.9215,1.9221,1.9209,1.921,174000000.0
2008-10-07 23:20:00,1.9214,1.92145,1.92085,1.9214,228100000.0
2008-10-07 23:25:00,1.92135,1.92155,1.9181,1.91925,153300000.0
2008-10-07 23:30:00,1.9194,1.91955,1.91815,1.9194,149000000.0
2008-10-07 23:35:00,1.9193,1.9193,1.9134,1.9136,1009100000.0
2008-10-07 23:40:00,1.9136,1.9136,1.91005,1.91005,372900000.0
2008-10-07 23:45:00,1.9102,1.9102,1.9032,1.90435,158100000.0
2008-10-07 23:50:00,1.9045,1.91135,1.9045,1.91135,647200000.0
2008-10-07 23:55:00,1.91095,1.9127,1.91095,1.91215,719800000.0
2008-10-08 00:00:00,1.9123,1.9142,1.9114,1.9118,585399980.0
2008-10-08 00:05:00,1.9118,1.9144,1.9117,1.9137,268599998.0
2008-10-08 00:10:00,1.9125,1.9131,1.90595,1.906,524599995.0
2008-10-08 00:15:00,1.9066,1.9066,1.9059,1.9059,198300000.0
2008-10-08 00:20:00,1.9059,1.91085,1.9059,1.9104,290800000.0
2008-10-08 00:25:00,1.9104,1.91175,1.9097,1.9108,558100018.0
2008-10-08 00:30:00,1.9108,1.9109,1.90975,1.9106,693300027.0
2008-10-08 00:35:00,1.9107,1.9117,1.9104,1.9116,286000000.0
2008-10-08 00:40:00,1.9116,1.9134,1.9109,1.9111,222400000.0
2008-10-08 00:45:00,1.9111,1.913,1.9093,1.9106,479199998.0
2008-10-08 00:50:00,1.9106,1.91205,1.9106,1.9118,493300002.0
2008-10-08 00:55:00,1.9118,1.9132,1.90855,1.9118,599700008.0
2008-10-08 01:00:00,1.9117,1.913,1.91155,1.913,206500000.0
2008-10-08 01:05:00,1.913,1.91635,1.913,1.916,905400002.0
2008-10-08 01:10:00,1.916,1.9195,1.9154,1.917,1312800008.0
2008-10-08 01:15:00,1.917,1.9179,1.91605,1.9163,177000000.0
2008-10-08 01:20:00,1.91575,1.9161,1.9131,1.9155,781900005.0
2008-10-08 01:25:00,1.9155,1.91565,1.9117,1.9143,860000019.0
2008-10-08 01:30:00,1.91455,1.9162,1.9143,1.9156,1269000002.0
2008-10-08 01:35:00,1.91565,1.91945,1.9156,1.9194,265599999.0
2008-10-08 01:40:00,1.9195,1.92065,1.9188,1.9206,420900000.0
2008-10-08 01:45:00,1.9206,1.9208,1.9191,1.9206,316999998.0
2008-10-08 01:50:00,1.9206,1.921,1.919,1.91965,227600000.0
2008-10-08 01:55:00,1.9196,1.9201,1.9179,1.918,420299996.0
2008-10-08 02:00:00,1.918,1.91985,1.918,1.9192,1623900000.0
2008-10-08 02:05:00,1.9193,1.9198,1.916,1.9163,452099999.0
2008-10-08 02:10:00,1.9163,1.91655,1.91435,1.9165,219600000.0
2008-10-08 02:15:00,1.9166,1.9174,1.9163,1.9164,276900000.0
2008-10-08 02:20:00,1.9165,1.9165,1.9159,1.9161,94400000.0
2008-10-08 02:25:00,1.9161,1.9166,1.9144,1.9146,132700000.0
2008-10-08 02:30:00,1.9146,1.9146,1.91325,1.9133,71400000.0
2008-10-08 02:35:00,1.9133,1.9145,1.9127,1.9137,182500000.0
2008-10-08 02:40:00,1.9137,1.9137,1.91105,1.9133,224300000.0
2008-10-08 02:45:00,1.9133,1.92,1.9133,1.9192,275100000.0
2008-10-08 02:50:00,1.91865,1.91905,1.91445,1.9162,1083399987.0
2008-10-08 02:55:00,1.91625,1.91735,1.91555,1.9171,311799999.0
2008-10-08 03:00:00,1.91715,1.9191,1.916,1.9181,246100000.0
2008-10-08 03:05:00,1.918,1.9197,1.9177,1.91895,245500000.0
2008-10-08 03:10:00,1.91935,1.92135,1.9183,1.92115,255900000.0
2008-10-08 03:15:00,1.9214,1.922,1.9201,1.9217,349400000.0
2008-10-08 03:20:00,1.9217,1.9217,1.92115,1.9213,142200000.0
2008-10-08 03:25:00,1.9213,1.9219,1.9208,1.9214,292000000.0
2008-10-08 03:30:00,1.9214,1.9214,1.92,1.92,309000000.0
2008-10-08 03:35:00,1.92005,1.92005,1.9181,1.9188,226200000.0
2008-10-08 03:40:00,1.919,1.91975,1.9173,1.9197,776600000.0
2008-10-08 03:45:00,1.9195,1.92,1.9184,1.9185,566900000.0
2008-10-08 03:50:00,1.9187,1.92,1.9187,1.9196,236500000.0
2008-10-08 03:55:00,1.9196,1.9199,1.9175,1.9179,338800000.0
2008-10-08 04:00:00,1.9179,1.9179,1.915,1.91575,385700000.0
2008-10-08 04:05:00,1.91645,1.91645,1.91325,1.9141,378600000.0
2008-10-08 04:10:00,1.9141,1.91415,1.91235,1.91235,191500000.0
2008-10-08 04:15:00,1.9125,1.91445,1.9124,1.9141,198800000.0
2008-10-08 04:20:00,1.9141,1.9141,1.9135,1.9138,268300000.0
2008-10-08 04:25:00,1.9138,1.9138,1.90815,1.9099,228700000.0
2008-10-08 04:30:00,1.9099,1.9104,1.9098,1.9103,157300000.0
2008-10-08 04:35:00,1.9106,1.9123,1.91,1.9107,345000000.0
2008-10-08 04:40:00,1.9103,1.91135,1.90995,1.9101,221200000.0
2008-10-08 04:45:00,1.91025,1.9107,1.90905,1.90945,153500000.0
2008-10-08 04:50:00,1.90945,1.9102,1.909,1.9102,104900000.0
2008-10-08 04:55:00,1.9102,1.91235,1.9099,1.91185,190300000.0
2008-10-08 05:00:00,1.9117,1.9119,1.91095,1.9115,96400000.0
2008-10-08 05:05:00,1.9115,1.9115,1.9087,1.9088,288600000.0
2008-10-08 05:10:00,1.9088,1.9088,1.90585,1.906,229500000.0
2008-10-08 05:15:00,1.906,1.90685,1.9043,1.9056,239200000.0
2008-10-08 05:20:00,1.9056,1.9056,1.904,1.9047,206399999.0
2008-10-08 05:25:00,1.9047,1.9065,1.9046,1.9064,114300000.0
2008-10-08 05:30:00,1.9064,1.90815,1.90565,1.9078,165400000.0
2008-10-08 05:35:00,1.9078,1.9081,1.9078,1.9079,96900000.0
2008-10-08 05:40:00,1.9079,1.9096,1.90735,1.9096,155200000.0
2008-10-08 05:45:00,1.9096,1.9124,1.9093,1.912,402500000.0
2008-10-08 05:50:00,1.9119,1.91265,1.91105,1.91185,232800000.0
2008-10-08 05:55:00,1.9119,1.9121,1.9102,1.9109,577300000.0
2008-10-08 06:00:00,1.9109,1.9112,1.9095,1.9105,253200000.0
2008-10-08 06:05:00,1.9105,1.91175,1.9102,1.9108,312400000.0
2008-10-08 06:10:00,1.9106,1.91345,1.9105,1.9131,321400000.0
2008-10-08 06:15:00,1.9131,1.91415,1.9125,1.9135,165300000.0
2008-10-08 06:20:00,1.9136,1.9161,1.9136,1.9154,995500010.0
2008-10-08 06:25:00,1.9154,1.9173,1.9154,1.9173,317400000.0
2008-10-08 06:30:00,1.91735,1.92355,1.9173,1.92265,841800000.0
2008-10-08 06:35:00,1.9227,1.92465,1.91895,1.9205,364200000.0
2008-10-08 06:40:00,1.92065,1.92795,1.92005,1.9278,520200000.0
2008-10-08 06:45:00,1.928,1.93225,1.92605,1.93155,713200006.0
2008-10-08 06:50:00,1.93095,1.93425,1.92985,1.93305,448000000.0
2008-10-08 06:55:00,1.9331,1.93415,1.93105,1.9317,292100000.0
2008-10-08 07:00:00,1.9317,1.93605,1.9309,1.9356,339500000.0
2008-10-08 07:05:00,1.9357,1.96165,1.93435,1.9575,941600000.0
2008-10-08 07:10:00,1.95745,1.9719,1.9554,1.9564,1184199981.0
2008-10-08 07:15:00,1.95655,1.96145,1.95265,1.96015,698699998.0
2008-10-08 07:20:00,1.961,1.9814,1.9577,1.9791,722400000.0
2008-10-08 07:25:00,1.9791,1.9877,1.9736,1.9847,2104599990.0
2008-10-08 07:30:00,1.9847,1.99365,1.9769,1.99365,949300000.0
2008-10-08 07:35:00,1.9934,2.0075,1.9899,2.0005,1206899999.0
2008-10-08 07:40:00,2.0005,2.001,1.978,1.99125,1851800024.0
2008-10-08 07:45:00,1.9914,1.99585,1.9803,1.9892,1814400000.0
2008-10-08 07:50:00,1.9892,1.9936,1.9885,1.9889,1789599994.0
2008-10-08 07:55:00,1.9889,1.9917,1.98135,1.9889,2133900015.0
2008-10-08 08:00:00,1.9889,1.9889,1.9765,1.9766,2098799976.0
2008-10-08 08:05:00,1.9763,1.98085,1.9702,1.9716,1172800012.0
2008-10-08 08:10:00,1.9716,1.9769,1.9716,1.97605,782500001.0
2008-10-08 08:15:00,1.9761,1.9771,1.9684,1.9733,1529800000.0
2008-10-08 08:20:00,1.9733,1.98045,1.97155,1.97545,833800000.0
2008-10-08 08:25:00,1.9757,1.9762,1.9702,1.9753,392200000.0
2008-10-08 08:30:00,1.9755,1.99715,1.9755,1.9836,1699700000.0
2008-10-08 08:35:00,1.9836,1.98425,1.9699,1.97725,1246100000.0
2008-10-08 08:40:00,1.9773,1.97875,1.97265,1.97535,1105899999.0
2008-10-08 08:45:00,1.97535,1.9842,1.97515,1.98195,1052300000.0
2008-10-08 08:50:00,1.98255,1.9827,1.97565,1.9786,1127200000.0
2008-10-08 08:55:00,1.97885,1.98915,1.9785,1.9855,1732500001.0
2008-10-08 09:00:00,1.9854,1.98795,1.9779,1.9804,1208300027.0
2008-10-08 09:05:00,1.98005,1.9829,1.97495,1.9756,1033199999.0
2008-10-08 09:10:00,1.9756,1.97715,1.96675,1.9737,1456699998.0
2008-10-08 09:15:00,1.97375,1.9805,1.9726,1.9801,1217200000.0
2008-10-08 09:20:00,1.98035,1.99,1.9793,1.9815,859200000.0
2008-10-08 09:25:00,1.9815,1.9827,1.97725,1.9818,811500000.0
2008-10-08 09:30:00,1.98255,1.98465,1.9801,1.9845,608400000.0
2008-10-08 09:35:00,1.9845,1.98905,1.9834,1.9845,1386900000.0
2008-10-08 09:40:00,1.9846,1.9856,1.98195,1.9833,612800000.0
2008-10-08 09:45:00,1.9833,1.9948,1.98245,1.99475,583100000.0
2008-10-08 09:50:00,1.99465,1.9983,1.99365,1.99445,1201800000.0
2008-10-08 09:55:00,1.9947,2.0023,1.9947,1.9994,7533999960.0
2008-10-08 10:00:00,1.9996,1.9998,1.989,1.9946,7533999960.0
2008-10-08 10:05:00,1.9947,1.9961,1.9914,1.9914,7533999960.0
2008-10-08 10:10:00,1.9921,1.9932,1.9851,1.9894,7744600004.0
2008-10-08 10:15:00,1.9893,1.9949,1.9877,1.9896,9811299959.0
2008-10-08 10:20:00,1.9897,1.9913,1.9872,1.9905,10354299961.0
2008-10-08 10:25:00,1.9904,1.9946,1.988,1.9917,9389500125.0
2008-10-08 10:30:00,1.9918,1.9928,1.9904,1.9923,9389500125.0
2008-10-08 10:35:00,1.9923,1.9971,1.9906,1.9963,8950000000.0
2008-10-08 10:40:00,1.9958,1.9964,1.9905,1.9935,8950000000.0
2008-10-08 10:45:00,1.9933,2.0061,1.9911,2.005,8950000000.0
2008-10-08 10:50:00,2.0041,2.0137,2.0038,2.0043,8950000000.0
2008-10-08 10:55:00,2.0041,2.0221,2.0041,2.0106,8950000000.0
2008-10-08 11:00:00,2.0111,2.0225,2.0108,2.0225,8950000000.0
2008-10-08 11:05:00,2.0227,2.0313,2.021,2.0256,8950000000.0
2008-10-08 11:10:00,2.0255,2.0279,2.0174,2.0251,8950000000.0
2008-10-08 11:15:00,2.025,2.0318,2.0242,2.02895,8558400000.0
2008-10-08 11:20:00,2.02915,2.0474,2.02915,2.0377,9189500000.0
2008-10-08 11:25:00,2.0376,2.049,2.0376,2.048,7682899979.0
2008-10-08 11:30:00,2.0479,2.0829,2.0477,2.0718,6461999965.0
2008-10-08 11:35:00,2.0715,2.1126,2.0693,2.0973,6461999965.0
2008-10-08 11:40:00,2.0966,2.0988,2.0712,2.0712,6461999965.0
2008-10-08 11:45:00,2.0714,2.0926,2.0697,2.0897,6461999965.0
2008-10-08 11:50:00,2.0896,2.0921,2.0821,2.0917,8312699968.0
2008-10-08 11:55:00,2.0931,2.0968,2.0875,2.0895,8597499979.0
2008-10-08 12:00:00,2.0897,2.0929,2.0844,2.0847,6009499980.0
2008-10-08 12:05:00,2.0845,2.0905,2.084,2.0899,6577299966.0
2008-10-08 12:10:00,2.0898,2.0901,2.0779,2.0793,8848499910.0
2008-10-08 12:15:00,2.0791,2.0791,2.062,2.0624,8848499910.0
2008-10-08 12:20:00,2.0622,2.0649,2.0569,2.0594,8863699945.0
2008-10-08 12:25:00,2.0592,2.0603,2.0481,2.0484,8924500085.0
2008-10-08 12:30:00,2.0481,2.0572,2.0436,2.054,8924500085.0
2008-10-08 12:35:00,2.0538,2.055,2.0498,2.0543,8924500085.0
2008-10-08 12:40:00,2.0542,2.0544,2.048,2.0531,8462200046.0
2008-10-08 12:45:00,2.053,2.0579,2.0497,2.0548,8154000020.0
2008-10-08 12:50:00,2.0547,2.0563,2.0475,2.0552,9803600020.0
2008-10-08 12:55:00,2.0546,2.0761,2.0531,2.0663,8599399990.0
2008-10-08 13:00:00,2.067,2.0672,2.0036,2.0354,5112747983.0
2008-10-08 13:05:00,2.0346,2.0393,2.0139,2.0252,4732079990.0
2008-10-08 13:10:00,2.0257,2.0386,2.0257,2.0274,4732079990.0
2008-10-08 13:15:00,2.0275,2.035,2.0172,2.0256,4732079990.0
2008-10-08 13:20:00,2.0255,2.0298,2.0097,2.0151,4732079990.0
2008-10-08 13:25:00,2.0154,2.0416,2.0151,2.0234,4732079990.0
2008-10-08 13:30:00,2.023,2.0285,2.0168,2.0211,4732079990.0
2008-10-08 13:35:00,2.0216,2.0216,2.0138,2.0194,8331116046.0
2008-10-08 13:40:00,2.0182,2.025,2.0168,2.0201,9103700033.0
2008-10-08 13:45:00,2.0203,2.0224,2.0148,2.0192,7938500075.0
2008-10-08 13:50:00,2.0199,2.0199,2.0142,2.0168,5042099991.0
2008-10-08 13:55:00,2.0167,2.0197,2.0085,2.0088,4317999970.0
2008-10-08 14:00:00,2.0087,2.01,2.0005,2.0062,6024100003.0
2008-10-08 14:05:00,2.0061,2.0087,1.99815,1.9986,6911500022.0
2008-10-08 14:10:00,1.9983,2.0052,1.9974,2.0014,8327300041.0
2008-10-08 14:15:00,2.0011,2.0146,2.0011,2.0146,7025499955.0
2008-10-08 14:20:00,2.0144,2.0205,2.0123,2.01265,7458999975.0
2008-10-08 14:25:00,2.013,2.0407,2.0117,2.0343,10034499965.0
2008-10-08 14:30:00,2.0344,2.035,2.027,2.032,8123800022.0
2008-10-08 14:35:00,2.034,2.0485,2.0317,2.0368,6850000060.0
2008-10-08 14:40:00,2.0352,2.0445,2.0334,2.0439,7129099948.0
2008-10-08 14:45:00,2.0438,2.0804,2.0437,2.0675,6276499970.0
2008-10-08 14:50:00,2.0677,2.0681,2.0536,2.054,6276499970.0
2008-10-08 14:55:00,2.0538,2.0559,2.0442,2.0544,6276499970.0
2008-10-08 15:00:00,2.0545,2.0776,2.0532,2.0702,6276499970.0
2008-10-08 15:05:00,2.0701,2.0777,2.0662,2.0776,6276499970.0
2008-10-08 15:10:00,2.0775,2.0783,2.0649,2.0664,6276499970.0
2008-10-08 15:15:00,2.0662,2.0695,2.0548,2.0555,6276499970.0
2008-10-08 15:20:00,2.0536,2.0598,2.0516,2.0588,6276499970.0
2008-10-08 15:25:00,2.0585,2.0594,2.0549,2.0552,6276499970.0
2008-10-08 15:30:00,2.055,2.0618,2.0506,2.0506,6276499970.0
2008-10-08 15:35:00,2.0502,2.0598,2.0481,2.0496,6276499970.0
2008-10-08 15:40:00,2.0498,2.0498,2.0397,2.042,6276499970.0
2008-10-08 15:45:00,2.0434,2.0441,2.0295,2.0298,6276499970.0
2008-10-08 15:50:00,2.026,2.0367,2.0243,2.0353,6276499970.0
2008-10-08 15:55:00,2.0352,2.0359,2.0266,2.0266,8894899961.0
2008-10-08 16:00:00,2.0264,2.0321,2.0259,2.0279,10640499955.0
2008-10-08 16:05:00,2.028,2.0373,2.0262,2.0365,10640499955.0
2008-10-08 16:10:00,2.0363,2.0392,2.0342,2.0367,10640499955.0
2008-10-08 16:15:00,2.037,2.0586,2.0353,2.0583,10640499955.0
2008-10-08 16:20:00,2.058,2.0682,2.0577,2.0583,10640499955.0
2008-10-08 16:25:00,2.0584,2.0657,2.0557,2.0604,10640499955.0
2008-10-08 16:30:00,2.0607,2.0635,2.056,2.0598,10640499955.0
2008-10-08 16:35:00,2.0596,2.0673,2.0575,2.0666,10640499955.0
2008-10-08 16:40:00,2.0667,2.0705,2.0639,2.0698,10640499955.0
2008-10-08 16:45:00,2.0697,2.0748,2.0649,2.0649,10640499955.0
2008-10-08 16:50:00,2.0646,2.0677,2.062,2.0634,10640499955.0
2008-10-08 16:55:00,2.0633,2.0653,2.044,2.0441,10640499955.0
2008-10-08 17:00:00,2.044,2.0497,2.0398,2.0466,10640499955.0
2008-10-08 17:05:00,2.0473,2.0512,2.0417,2.0449,10640499955.0
2008-10-08 17:10:00,2.0445,2.0481,2.0397,2.0481,10640499955.0
2008-10-08 17:15:00,2.0483,2.0497,2.0447,2.0453,10640499955.0
2008-10-08 17:20:00,2.0458,2.0458,2.0378,2.041,10640499955.0
2008-10-08 17:25:00,2.0407,2.04535,2.0355,2.04535,10640499955.0
2008-10-08 17:30:00,2.0454,2.0526,2.0393,2.0397,9053900019.0
2008-10-08 17:35:00,2.0398,2.0511,2.0393,2.0428,6319500035.0
2008-10-08 17:40:00,2.0423,2.0664,2.0415,2.0655,6319500035.0
2008-10-08 17:45:00,2.0654,2.0657,2.0404,2.0459,6319500035.0
2008-10-08 17:50:00,2.046,2.0502,2.0455,2.0466,6319500035.0
2008-10-08 17:55:00,2.0465,2.0505,2.0415,2.0451,6319500035.0
2008-10-08 18:00:00,2.0447,2.0482,2.0439,2.0463,6319500035.0
2008-10-08 18:05:00,2.0465,2.0666,2.0444,2.051,6319500035.0
2008-10-08 18:10:00,2.0512,2.0516,2.0447,2.0487,6074800021.0
2008-10-08 18:15:00,2.048,2.0497,2.0453,2.0487,5095999965.0
2008-10-08 18:20:00,2.0489,2.0501,2.0438,2.049,5095999965.0
2008-10-08 18:25:00,2.0491,2.054,2.0484,2.0525,5634200001.0
2008-10-08 18:30:00,2.052,2.0522,2.0455,2.047,10446500020.0
2008-10-08 18:35:00,2.0471,2.0478,2.0352,2.0438,10446500020.0
2008-10-08 18:40:00,2.0437,2.0497,2.0403,2.0496,10357500022.0
2008-10-08 18:45:00,2.0498,2.0536,2.0468,2.0499,10127299976.0
2008-10-08 18:50:00,2.0497,2.0548,2.0482,2.0497,10315999895.0
2008-10-08 18:55:00,2.05,2.0534,2.0458,2.049,10315999895.0
2008-10-08 19:00:00,2.0491,2.0497,2.038,2.0405,8920499949.0
2008-10-08 19:05:00,2.0407,2.0428,2.0384,2.0401,7278499990.0
2008-10-08 19:10:00,2.0402,2.0417,2.0306,2.0316,7278499990.0
2008-10-08 19:15:00,2.0315,2.0386,2.0298,2.037,8542299988.0
2008-10-08 19:20:00,2.037,2.0429,2.035,2.0423,7999399983.0
2008-10-08 19:25:00,2.0421,2.0442,2.0412,2.0434,6227900078.0
2008-10-08 19:30:00,2.0431,2.0473,2.0431,2.0472,6969900108.0
2008-10-08 19:35:00,2.0473,2.0525,2.0454,2.0491,6882000005.0
2008-10-08 19:40:00,2.0494,2.0497,2.04,2.0405,7104699989.0
2008-10-08 19:45:00,2.0403,2.0414,2.0383,2.0398,8434900006.0
2008-10-08 19:50:00,2.0395,2.0414,2.0319,2.0346,9852900004.0
2008-10-08 19:55:00,2.0344,2.0346,2.0274,2.0309,7216199988.0
2008-10-08 20:00:00,2.0308,2.0344,2.0299,2.0329,4869999960.0
2008-10-08 20:05:00,2.0327,2.0327,2.0274,2.032,4869999960.0
2008-10-08 20:10:00,2.0323,2.0324,2.02775,2.02805,8066099931.0
2008-10-08 20:15:00,2.0291,2.0338,2.0291,2.0327,9196399969.0
2008-10-08 20:20:00,2.0329,2.033,2.0289,2.031,7358699977.0
2008-10-08 20:25:00,2.03105,2.0322,2.024,2.0251,8605900020.0
2008-10-08 20:30:00,2.025,2.0257,2.017,2.0197,9374900110.0
2008-10-08 20:35:00,2.0196,2.0207,2.0163,2.0203,8217799947.0
2008-10-08 20:40:00,2.0201,2.022,2.01825,2.0217,7540299978.0
2008-10-08 20:45:00,2.022,2.028,2.022,2.0266,8702099941.0
2008-10-08 20:50:00,2.0268,2.0278,2.0236,2.0238,8198100040.0
2008-10-08 20:55:00,2.0241,2.025,2.019,2.0226,10724499955.0
2008-10-08 21:00:00,2.0224,2.0286,2.0214,2.02615,10724499955.0
2008-10-08 21:05:00,2.02625,2.0273,2.0231,2.0242,7031699927.0
2008-10-08 21:10:00,2.0242,2.0266,2.0241,2.0266,5179499992.0
2008-10-08 21:15:00,2.0272,2.0293,2.0234,2.0247,5864199977.0
2008-10-08 21:20:00,2.0245,2.0273,2.0223,2.0256,3965999993.0
2008-10-08 21:25:00,2.0256,2.0256,2.0225,2.02405,6938899950.0
2008-10-08 21:30:00,2.02405,2.0251,2.0216,2.023,8172299950.0
2008-10-08 21:35:00,2.0232,2.025,2.0205,2.0243,8268200003.0
2008-10-08 21:40:00,2.0248,2.0323,2.0234,2.02695,7577000005.0
2008-10-08 21:45:00,2.02695,2.0292,2.0267,2.0282,6870499948.0
2008-10-08 21:50:00,2.02815,2.036,2.02785,2.0349,8193399984.0
2008-10-08 21:55:00,2.0349,2.0361,2.03105,2.035,7064200080.0
2008-10-08 22:00:00,2.035,2.0394,2.0337,2.0382,6328000045.0
2008-10-08 22:05:00,2.0383,2.0532,2.0377,2.0471,10631999900.0
2008-10-08 22:10:00,2.0467,2.0491,2.0426,2.0451,8524999991.0
2008-10-08 22:15:00,2.04505,2.0475,2.0446,2.0465,3901799977.0
2008-10-08 22:20:00,2.0475,2.0515,2.0472,2.04875,6860699979.0
2008-10-08 22:25:00,2.0486,2.0542,2.0486,2.0533,6616199997.0
2008-10-08 22:30:00,2.0519,2.0535,2.0506,2.0512,6385200076.0
2008-10-08 22:35:00,2.0511,2.0539,2.0456,2.0534,6628800069.0
2008-10-08 22:40:00,2.0539,2.0565,2.053,2.0551,6876600024.0
2008-10-08 22:45:00,2.0549,2.0598,2.0535,2.0588,6397999915.0
2008-10-08 22:50:00,2.05855,2.06145,2.0546,2.0559,6673800022.0
2008-10-08 22:55:00,2.056,2.0567,2.0538,2.05475,6385600021.0
2008-10-08 23:00:00,2.05485,2.0592,2.0538,2.057,1468200006.0
2008-10-08 23:05:00,2.0571,2.0573,2.0554,2.0555,1570200011.0
2008-10-08 23:10:00,2.05575,2.0569,2.05525,2.05655,855899996.0
2008-10-08 23:15:00,2.05645,2.05645,2.0529,2.05425,1058299998.0
2008-10-08 23:20:00,2.0546,2.0547,2.0524,2.0533,2522199987.0
2008-10-08 23:25:00,2.0533,2.0548,2.0528,2.0535,2572700002.0
2008-10-08 23:30:00,2.0535,2.0543,2.0499,2.05155,3624299999.0
2008-10-08 23:35:00,2.0517,2.0517,2.048,2.04895,2105000002.0
2008-10-08 23:40:00,2.0486,2.04885,2.0274,2.0343,5363599989.0
2008-10-08 23:45:00,2.03505,2.0408,2.0326,2.0345,6151399993.0
2008-10-08 23:50:00,2.03445,2.0346,2.0272,2.0312,4927199966.0
2008-10-08 23:55:00,2.0311,2.0311,2.02445,2.0269,789800005.0
2008-10-09 00:00:00,2.027,2.02775,2.0238,2.0241,1297800000.0
2008-10-09 00:05:00,2.0241,2.0321,2.0239,2.0321,3489000029.0
2008-10-09 00:10:00,2.0314,2.0335,2.0307,2.03315,2575899985.0
2008-10-09 00:15:00,2.03315,2.03335,2.0288,2.0316,3922500003.0
2008-10-09 00:20:00,2.0316,2.0397,2.0308,2.0376,4550299982.0
2008-10-09 00:25:00,2.037,2.0395,2.0341,2.0388,5766200005.0
2008-10-09 00:30:00,2.0387,2.0489,2.0376,2.0439,2839500065.0
2008-10-09 00:35:00,2.043,2.04385,2.0397,2.0407,5824000025.0
2008-10-09 00:40:00,2.0407,2.0425,2.03325,2.0409,5908400037.0
2008-10-09 00:45:00,2.0398,2.0399,2.0354,2.0368,4299599989.0
2008-10-09 00:50:00,2.0367,2.0381,2.03425,2.0347,6748800017.0
2008-10-09 00:55:00,2.0347,2.0453,2.0327,2.0406,4495399986.0
2008-10-09 01:00:00,2.0393,2.0426,2.037,2.04165,9007699977.0
2008-10-09 01:05:00,2.0418,2.0429,2.0388,2.0412,4933100005.0
2008-10-09 01:10:00,2.0411,2.04225,2.0361,2.03625,4838200001.0
2008-10-09 01:15:00,2.0364,2.0373,2.0343,2.0368,4180700024.0
2008-10-09 01:20:00,2.0364,2.037,2.0346,2.035,6623199972.0
2008-10-09 01:25:00,2.0357,2.0388,2.0347,2.0385,8084000035.0
2008-10-09 01:30:00,2.038,2.0415,2.0374,2.0384,7836900001.0
2008-10-09 01:35:00,2.0384,2.0384,2.0356,2.0376,6094000012.0
2008-10-09 01:40:00,2.0371,2.0383,2.0362,2.0365,6603000025.0
2008-10-09 01:45:00,2.0366,2.0381,2.03415,2.03635,7284499987.0
2008-10-09 01:50:00,2.03625,2.0365,2.0351,2.0359,5085399991.0
2008-10-09 01:55:00,2.0366,2.0435,2.0364,2.0412,7265200030.0
2008-10-09 02:00:00,2.0417,2.0426,2.0367,2.0389,8207000008.0
2008-10-09 02:05:00,2.0389,2.0394,2.034,2.0385,7364899953.0
2008-10-09 02:10:00,2.0385,2.0397,2.0362,2.0378,6138600019.0
2008-10-09 02:15:00,2.0376,2.0376,2.03295,2.03425,5557300012.0
2008-10-09 02:20:00,2.0344,2.0352,2.02745,2.0276,7816799987.0
2008-10-09 02:25:00,2.0271,2.0333,2.0258,2.033,8319100058.0
2008-10-09 02:30:00,2.033,2.0362,2.0295,2.035,7266799978.0
2008-10-09 02:35:00,2.0348,2.0394,2.0343,2.0365,8464299967.0
2008-10-09 02:40:00,2.0364,2.0403,2.0328,2.0352,8638699980.0
2008-10-09 02:45:00,2.0355,2.03695,2.0338,2.035,6573499974.0
2008-10-09 02:50:00,2.035,2.03535,2.03145,2.0339,8105899969.0
2008-10-09 02:55:00,2.034,2.036,2.0306,2.0337,4431500010.0
2008-10-09 03:00:00,2.0337,2.0349,2.0325,2.0344,7749499966.0
2008-10-09 03:05:00,2.0344,2.0405,2.0344,2.04,9063500080.0
2008-10-09 03:10:00,2.0392,2.0401,2.0358,2.0377,8228599987.0
2008-10-09 03:15:00,2.0379,2.0382,2.029,2.02995,7902399980.0
2008-10-09 03:20:00,2.02995,2.02995,2.016,2.016,8858499981.0
2008-10-09 03:25:00,2.0161,2.0189,2.0103,2.01535,7895600015.0
2008-10-09 03:30:00,2.0153,2.0193,2.0131,2.0176,7315500016.0
2008-10-09 03:35:00,2.0176,2.01785,2.0087,2.0095,6981499993.0
2008-10-09 03:40:00,2.0096,2.0105,2.00155,2.0083,7211599982.0
2008-10-09 03:45:00,2.0079,2.0171,2.0071,2.0153,7148099962.0
2008-10-09 03:50:00,2.0153,2.0153,2.0001,2.0014,9670499982.0
2008-10-09 03:55:00,2.002,2.0031,1.995,1.9968,9228800005.0
2008-10-09 04:00:00,1.9972,1.9993,1.99415,1.995,8565599963.0
2008-10-09 04:05:00,1.9952,1.9977,1.9904,1.991,7880900006.0
2008-10-09 04:10:00,1.991,1.99335,1.9865,1.9927,8711299989.0
2008-10-09 04:15:00,1.9934,1.99545,1.9912,1.9917,6725299998.0
2008-10-09 04:20:00,1.9915,1.9951,1.9896,1.9936,7506600063.0
2008-10-09 04:25:00,1.9936,1.9968,1.9928,1.9954,3111299999.0
2008-10-09 04:30:00,1.9962,1.99695,1.99445,1.9952,3956100013.0
2008-10-09 04:35:00,1.9952,1.99965,1.99395,1.9978,6442800005.0
2008-10-09 04:40:00,1.9985,2.0029,1.9978,2.0014,7735700019.0
2008-10-09 04:45:00,2.0014,2.0088,1.99985,2.0028,6948999951.0
2008-10-09 04:50:00,2.0028,2.0028,1.99515,1.9973,6845500019.0
2008-10-09 04:55:00,1.9973,1.9973,1.9937,1.9947,5893800024.0
2008-10-09 05:00:00,1.99495,1.9995,1.99495,1.9995,4136800031.0
2008-10-09 05:05:00,1.9995,2.00015,1.9952,1.99555,5788600012.0
2008-10-09 05:10:00,1.99555,1.9979,1.9922,1.99575,8124700013.0
2008-10-09 05:15:00,1.9959,1.9963,1.99135,1.9942,5830599977.0
2008-10-09 05:20:00,1.9942,1.9942,1.9899,1.99095,5797099948.0
2008-10-09 05:25:00,1.99105,1.99105,1.98395,1.9876,7328400021.0
2008-10-09 05:30:00,1.9875,1.9888,1.9832,1.9851,6363999975.0
2008-10-09 05:35:00,1.98585,1.9869,1.98135,1.9818,8969600044.0
2008-10-09 05:40:00,1.9818,1.9828,1.97445,1.97505,9049999969.0
2008-10-09 05:45:00,1.97505,1.9784,1.9749,1.97605,7328900022.0
2008-10-09 05:50:00,1.9764,1.9812,1.97635,1.98065,5816200000.0
2008-10-09 05:55:00,1.9808,1.9823,1.978,1.9802,5158300008.0
2008-10-09 06:00:00,1.98015,1.98055,1.97365,1.9768,8449299963.0
2008-10-09 06:05:00,1.9768,1.9797,1.9738,1.9795,5579099962.0
2008-10-09 06:10:00,1.97925,1.97935,1.9705,1.9711,5702699999.0
2008-10-09 06:15:00,1.97115,1.9747,1.9711,1.974,6054499953.0
2008-10-09 06:20:00,1.9739,1.974,1.9718,1.972,4664900000.0
2008-10-09 06:25:00,1.972,1.9757,1.97075,1.9729,6262699996.0
2008-10-09 06:30:00,1.9735,1.97415,1.96925,1.9719,4710199976.0
2008-10-09 06:35:00,1.9721,1.974,1.9714,1.9728,5068799978.0
2008-10-09 06:40:00,1.9728,1.9728,1.9693,1.97025,4831999971.0
2008-10-09 06:45:00,1.9704,1.9746,1.9687,1.9723,6081299974.0
2008-10-09 06:50:00,1.9722,1.976,1.97195,1.97515,6044600009.0
2008-10-09 06:55:00,1.97555,1.9757,1.9735,1.9751,5845400002.0
2008-10-09 07:00:00,1.9753,1.9842,1.9752,1.9826,8699099995.0
2008-10-09 07:05:00,1.9827,1.9897,1.9792,1.98755,9953500025.0
2008-10-09 07:10:00,1.9884,1.9971,1.9873,1.991,7810399935.0
2008-10-09 07:15:00,1.99045,1.9916,1.98695,1.98875,8800399984.0
2008-10-09 07:20:00,1.98905,1.9919,1.988,1.9905,7885399982.0
2008-10-09 07:25:00,1.9905,1.9905,1.9812,1.9824,5876600003.0
2008-10-09 07:30:00,1.982,1.98245,1.975,1.9758,8532200041.0
2008-10-09 07:35:00,1.9761,1.97785,1.97425,1.9747,7927799930.0
2008-10-09 07:40:00,1.9747,1.9747,1.96625,1.9718,7588600032.0
2008-10-09 07:45:00,1.9716,1.9743,1.9703,1.9719,5890799998.0
2008-10-09 07:50:00,1.9719,1.9725,1.96925,1.97005,3446800002.0
2008-10-09 07:55:00,1.97,1.9726,1.96855,1.9723,3964800023.0
2008-10-09 08:00:00,1.9727,1.9768,1.9712,1.9756,7716200020.0
2008-10-09 08:05:00,1.9763,1.97685,1.966,1.9671,9310100044.0
2008-10-09 08:10:00,1.967,1.9686,1.9608,1.961,8845500035.0
2008-10-09 08:15:00,1.9609,1.9653,1.959,1.9652,8845500035.0
2008-10-09 08:20:00,1.9651,1.9695,1.9643,1.9681,8845500035.0
2008-10-09 08:25:00,1.9682,1.9706,1.9655,1.9655,8791400026.0
2008-10-09 08:30:00,1.9653,1.96835,1.9622,1.9632,8942699989.0
2008-10-09 08:35:00,1.9631,1.9795,1.9627,1.9748,10602999985.0
2008-10-09 08:40:00,1.9746,1.9753,1.9699,1.9702,10602999985.0
2008-10-09 08:45:00,1.9701,1.9739,1.9698,1.9705,10602999985.0
2008-10-09 08:50:00,1.9704,1.9732,1.9695,1.9706,10602999985.0
2008-10-09 08:55:00,1.9707,1.975,1.9697,1.9725,10602999985.0
2008-10-09 09:00:00,1.9729,1.9733,1.97,1.9708,10602999985.0
2008-10-09 09:05:00,1.9716,1.9749,1.97065,1.9737,3001400001.0
2008-10-09 09:10:00,1.9736,1.9757,1.9718,1.9734,1101000005.0
2008-10-09 09:15:00,1.9733,1.9748,1.9714,1.9719,4694200007.0
2008-10-09 09:20:00,1.9722,1.9723,1.968,1.9719,10084000010.0
2008-10-09 09:25:00,1.9718,1.9724,1.9705,1.9714,10084000010.0
2008-10-09 09:30:00,1.9717,1.9744,1.9702,1.9731,10084000010.0
2008-10-09 09:35:00,1.9728,1.9766,1.971,1.9733,10084000010.0
2008-10-09 09:40:00,1.9734,1.9735,1.97,1.9703,10084000010.0
2008-10-09 09:45:00,1.9702,1.9705,1.9659,1.966,10084000010.0
2008-10-09 09:50:00,1.9659,1.9676,1.953,1.9532,10084000010.0
2008-10-09 09:55:00,1.9534,1.9585,1.9529,1.9548,10084000010.0
2008-10-09 10:00:00,1.9547,1.9637,1.9529,1.9636,10084000010.0
2008-10-09 10:05:00,1.9637,1.9734,1.9567,1.9584,10084000010.0
2008-10-09 10:10:00,1.9588,1.9601,1.9544,1.959,10084000010.0
2008-10-09 10:15:00,1.9588,1.9638,1.9559,1.9579,10084000010.0
2008-10-09 10:20:00,1.9584,1.9595,1.9527,1.9528,10084000010.0
2008-10-09 10:25:00,1.9524,1.9525,1.9428,1.9457,10084000010.0
2008-10-09 10:30:00,1.9456,1.9475,1.9387,1.9405,10084000010.0
2008-10-09 10:35:00,1.9404,1.9481,1.9404,1.9465,10084000010.0
2008-10-09 10:40:00,1.9464,1.9488,1.9447,1.9477,10084000010.0
2008-10-09 10:45:00,1.948,1.952,1.9475,1.9484,10084000010.0
2008-10-09 10:50:00,1.9487,1.9487,1.9423,1.9457,10335599986.0
2008-10-09 10:55:00,1.9459,1.9517,1.9458,1.9504,10131499989.0
2008-10-09 11:00:00,1.9496,1.9509,1.9448,1.9448,8215500025.0
2008-10-09 11:05:00,1.9449,1.9477,1.9449,1.9458,9070099937.0
2008-10-09 11:10:00,1.9459,1.9485,1.9456,1.9466,7557500005.0
2008-10-09 11:15:00,1.9467,1.9472,1.9448,1.9458,9589899961.0
2008-10-09 11:20:00,1.9462,1.9534,1.9461,1.9522,10097999950.0
2008-10-09 11:25:00,1.952,1.9547,1.9511,1.9539,10097999950.0
2008-10-09 11:30:00,1.9542,1.9624,1.9539,1.9621,10097999950.0
2008-10-09 11:35:00,1.9622,1.9655,1.9585,1.9627,10097999950.0
2008-10-09 11:40:00,1.9626,1.971,1.9613,1.9698,10097999950.0
2008-10-09 11:45:00,1.9699,1.9721,1.9671,1.9681,10097999950.0
2008-10-09 11:50:00,1.9677,1.9677,1.9596,1.9669,10097999950.0
2008-10-09 11:55:00,1.9668,1.9681,1.9643,1.9645,10097999950.0
2008-10-09 12:00:00,1.9647,1.9661,1.953,1.958,10097999950.0
2008-10-09 12:05:00,1.9582,1.9584,1.9511,1.9557,10097999950.0
2008-10-09 12:10:00,1.9555,1.963,1.9554,1.963,10097999950.0
2008-10-09 12:15:00,1.9632,1.9676,1.9569,1.9569,10097999950.0
2008-10-09 12:20:00,1.9572,1.9648,1.9569,1.9639,10097999950.0
2008-10-09 12:25:00,1.9631,1.9674,1.958,1.962,10097999950.0
2008-10-09 12:30:00,1.9621,1.9686,1.9613,1.9674,10097999950.0
2008-10-09 12:35:00,1.9673,1.9772,1.9662,1.9676,10097999950.0
2008-10-09 12:40:00,1.9673,1.9694,1.9665,1.9676,10097999950.0
2008-10-09 12:45:00,1.9681,1.9685,1.9659,1.9682,10219199974.0
2008-10-09 12:50:00,1.968,1.9681,1.9605,1.9607,10401000010.0
2008-10-09 12:55:00,1.9608,1.9608,1.9531,1.96,8910200054.0
2008-10-09 13:00:00,1.9599,1.9631,1.95855,1.96155,8815300043.0
2008-10-09 13:05:00,1.9616,1.963,1.9571,1.9576,6196999915.0
2008-10-09 13:10:00,1.9575,1.9628,1.9566,1.9602,6196999915.0
2008-10-09 13:15:00,1.9612,1.9638,1.9592,1.9611,8757200032.0
2008-10-09 13:20:00,1.9608,1.9635,1.9604,1.9606,10464000110.0
2008-10-09 13:25:00,1.9607,1.9636,1.9555,1.9558,10464000110.0
2008-10-09 13:30:00,1.9557,1.957,1.9527,1.9532,10464000110.0
2008-10-09 13:35:00,1.9531,1.9534,1.9472,1.9531,10464000110.0
2008-10-09 13:40:00,1.9533,1.9544,1.9403,1.9486,10464000110.0
2008-10-09 13:45:00,1.9484,1.9494,1.9435,1.9453,10074399994.0
2008-10-09 13:50:00,1.9453,1.9481,1.9432,1.9451,6124700019.0
2008-10-09 13:55:00,1.9451,1.9528,1.945,1.951,7630399908.0
2008-10-09 14:00:00,1.9507,1.956,1.9494,1.9542,4582399968.0
2008-10-09 14:05:00,1.9537,1.9537,1.9499,1.9502,7055799968.0
2008-10-09 14:10:00,1.9501,1.953,1.947,1.9503,8335499930.0
2008-10-09 14:15:00,1.9502,1.9525,1.9462,1.948,8335499930.0
2008-10-09 14:20:00,1.9479,1.9481,1.941,1.9426,8414699942.0
2008-10-09 14:25:00,1.9427,1.9442,1.9417,1.9429,9077700046.0
2008-10-09 14:30:00,1.9428,1.9451,1.9395,1.9438,9894000175.0
2008-10-09 14:35:00,1.9439,1.9453,1.9381,1.939,9175700143.0
2008-10-09 14:40:00,1.9385,1.9394,1.9293,1.9311,6302500015.0
2008-10-09 14:45:00,1.9312,1.9344,1.9276,1.929,6302500015.0
2008-10-09 14:50:00,1.9285,1.9301,1.9237,1.9282,6302500015.0
2008-10-09 14:55:00,1.9281,1.933,1.9262,1.9315,6302500015.0
2008-10-09 15:00:00,1.9313,1.9316,1.9245,1.9301,6302500015.0
2008-10-09 15:05:00,1.93,1.9304,1.9255,1.9285,6302500015.0
2008-10-09 15:10:00,1.9284,1.9298,1.9249,1.9263,8589099984.0
2008-10-09 15:15:00,1.9265,1.9265,1.9231,1.9236,9842899996.0
2008-10-09 15:20:00,1.9237,1.9244,1.9208,1.9224,9913699986.0
2008-10-09 15:25:00,1.9225,1.9267,1.9216,1.9261,10130499970.0
2008-10-09 15:30:00,1.926,1.9276,1.9235,1.9264,10130499970.0
2008-10-09 15:35:00,1.9263,1.9265,1.9226,1.9256,10130499970.0
2008-10-09 15:40:00,1.9255,1.9258,1.9187,1.9215,10130499970.0
2008-10-09 15:45:00,1.9212,1.9284,1.9206,1.9276,10130499970.0
2008-10-09 15:50:00,1.9277,1.9299,1.926,1.9272,10130499970.0
2008-10-09 15:55:00,1.9271,1.9348,1.9249,1.9338,10130499970.0
2008-10-09 16:00:00,1.9337,1.94,1.9329,1.9353,10130499970.0
2008-10-09 16:05:00,1.9354,1.9417,1.9335,1.9382,10130499970.0
2008-10-09 16:10:00,1.9383,1.9394,1.9314,1.9339,10130499970.0
2008-10-09 16:15:00,1.934,1.9394,1.9331,1.9372,10130499970.0
2008-10-09 16:20:00,1.9377,1.942,1.9368,1.9414,10130499970.0
2008-10-09 16:25:00,1.9418,1.9473,1.941,1.947,10130499970.0
2008-10-09 16:30:00,1.9466,1.9481,1.9443,1.9474,10130499970.0
2008-10-09 16:35:00,1.9476,1.9487,1.9428,1.9481,10130499970.0
2008-10-09 16:40:00,1.9484,1.9502,1.9457,1.9492,7987300078.0
2008-10-09 16:45:00,1.9489,1.952,1.944,1.9447,7451500105.0
2008-10-09 16:50:00,1.9448,1.9504,1.9439,1.9469,7451500105.0
2008-10-09 16:55:00,1.9468,1.9504,1.9424,1.9426,7451500105.0
2008-10-09 17:00:00,1.9427,1.9473,1.9425,1.9462,7451500105.0
2008-10-09 17:05:00,1.9464,1.9543,1.9454,1.9463,7451500105.0
2008-10-09 17:10:00,1.946,1.9485,1.9442,1.9447,7451500105.0
2008-10-09 17:15:00,1.9448,1.9477,1.9372,1.9426,7451500105.0
2008-10-09 17:20:00,1.9423,1.9453,1.942,1.945,6543500091.0
2008-10-09 17:25:00,1.9451,1.9522,1.9429,1.9481,2911500035.0
2008-10-09 17:30:00,1.9478,1.9533,1.9463,1.953,2911500035.0
2008-10-09 17:35:00,1.9532,1.954,1.9396,1.9416,2911500035.0
2008-10-09 17:40:00,1.9419,1.9436,1.9387,1.9396,2911500035.0
2008-10-09 17:45:00,1.9397,1.9406,1.9353,1.9381,2911500035.0
2008-10-09 17:50:00,1.937,1.9417,1.9361,1.941,2911500035.0
2008-10-09 17:55:00,1.9409,1.948,1.9407,1.9446,2911500035.0
2008-10-09 18:00:00,1.9445,1.9486,1.9444,1.9445,2911500035.0
2008-10-09 18:05:00,1.9441,1.9459,1.9417,1.9425,2911500035.0
2008-10-09 18:10:00,1.9426,1.9452,1.9391,1.941,2911500035.0
2008-10-09 18:15:00,1.942,1.9439,1.941,1.9431,5659299913.0
2008-10-09 18:20:00,1.943,1.9471,1.9426,1.9468,9780999730.0
2008-10-09 18:25:00,1.9469,1.9469,1.9418,1.9435,9780999730.0
2008-10-09 18:30:00,1.9436,1.9438,1.941,1.943,9780999730.0
2008-10-09 18:35:00,1.9422,1.9449,1.9413,1.9449,9991399993.0
2008-10-09 18:40:00,1.94485,1.948,1.94435,1.9475,7495699964.0
2008-10-09 18:45:00,1.947,1.94805,1.9466,1.94775,6286999985.0
2008-10-09 18:50:00,1.9478,1.9485,1.94285,1.94495,8038199989.0
2008-10-09 18:55:00,1.9449,1.9468,1.944,1.9446,8463000115.0
2008-10-09 19:00:00,1.9451,1.9458,1.9422,1.9456,9786200027.0
2008-10-09 19:05:00,1.9458,1.94735,1.9453,1.9462,8692100003.0
2008-10-09 19:10:00,1.946,1.9474,1.9453,1.9457,4379999960.0
2008-10-09 19:15:00,1.9459,1.9478,1.9447,1.9453,4206699969.0
2008-10-09 19:20:00,1.9453,1.9471,1.9452,1.9463,6625500016.0
2008-10-09 19:25:00,1.9465,1.9475,1.9446,1.9452,2755499985.0
2008-10-09 19:30:00,1.9453,1.9468,1.945,1.9466,3011499982.0
2008-10-09 19:35:00,1.9462,1.9462,1.9445,1.9447,4552299981.0
2008-10-09 19:40:00,1.9448,1.9464,1.9439,1.94505,6619500025.0
2008-10-09 19:45:00,1.9452,1.9488,1.9452,1.9461,5019799980.0
2008-10-09 19:50:00,1.946,1.946,1.9433,1.9443,10495600014.0
2008-10-09 19:55:00,1.9444,1.9448,1.9408,1.9434,6138999975.0
2008-10-09 20:00:00,1.9436,1.94645,1.9426,1.9444,7717600015.0
2008-10-09 20:05:00,1.9448,1.9455,1.9429,1.9432,6630099999.0
2008-10-09 20:10:00,1.943,1.94645,1.9415,1.9463,3852100011.0
2008-10-09 20:15:00,1.9461,1.9463,1.9444,1.9458,8126099994.0
2008-10-09 20:20:00,1.9458,1.9461,1.9443,1.9449,8760600003.0
2008-10-09 20:25:00,1.9454,1.94595,1.943,1.9435,7232899963.0
2008-10-09 20:30:00,1.9433,1.9457,1.9433,1.94535,5555000006.0
2008-10-09 20:35:00,1.9454,1.94865,1.9454,1.94865,7526999995.0
2008-10-09 20:40:00,1.9484,1.94915,1.9461,1.9472,5200000041.0
2008-10-09 20:45:00,1.94705,1.949,1.94705,1.9489,5346399975.0
2008-10-09 20:50:00,1.9489,1.9512,1.94845,1.9503,6035899971.0
2008-10-09 20:55:00,1.9509,1.9528,1.9486,1.9519,10141500000.0
2008-10-09 21:00:00,1.9518,1.9631,1.951,1.9624,10141500000.0
2008-10-09 21:05:00,1.9622,1.963,1.9584,1.96,10141500000.0
2008-10-09 21:10:00,1.9597,1.9697,1.9597,1.9691,10141500000.0
2008-10-09 21:15:00,1.9692,1.9891,1.9692,1.9802,10141500000.0
2008-10-09 21:20:00,1.98,1.9837,1.972,1.9734,10141500000.0
2008-10-09 21:25:00,1.9732,1.9737,1.9693,1.9707,10141500000.0
2008-10-09 21:30:00,1.9704,1.9752,1.9692,1.974,10141500000.0
2008-10-09 21:35:00,1.9738,1.9828,1.9732,1.9824,10141500000.0
2008-10-09 21:40:00,1.9823,1.9864,1.9818,1.9859,10141500000.0
2008-10-09 21:45:00,1.9866,1.9963,1.9864,1.9963,10141500000.0
2008-10-09 21:50:00,1.9964,1.9996,1.9958,1.997,10141500000.0
2008-10-09 21:55:00,1.9966,1.9967,1.9797,1.987,10141500000.0
2008-10-09 22:00:00,1.9874,1.9917,1.985,1.9898,9607900032.0
2008-10-09 22:05:00,1.99005,1.9939,1.9899,1.99055,7028900069.0
2008-10-09 22:10:00,1.9907,1.9934,1.9898,1.9931,7769999918.0
2008-10-09 22:15:00,1.99285,1.9979,1.99285,1.9979,5486399974.0
2008-10-09 22:20:00,1.9979,1.9979,1.99415,1.9944,6128400029.0
2008-10-09 22:25:00,1.9945,1.995,1.9906,1.9918,9496299992.0
2008-10-09 22:30:00,1.9918,1.99515,1.9918,1.9944,8246799964.0
2008-10-09 22:35:00,1.99455,1.9953,1.99325,1.99485,5315800004.0
2008-10-09 22:40:00,1.99475,1.99675,1.9943,1.995,4034199990.0
2008-10-09 22:45:00,1.9946,1.9947,1.9905,1.9906,5878500020.0
2008-10-09 22:50:00,1.9901,1.9928,1.9867,1.9871,5402100013.0
2008-10-09 22:55:00,1.9871,1.9893,1.9868,1.9887,3819399982.0
2008-10-09 23:00:00,1.98825,1.9893,1.9872,1.988,706099990.0
2008-10-09 23:05:00,1.989,1.9904,1.9874,1.9901,5994299980.0
2008-10-09 23:10:00,1.99025,1.99555,1.9902,1.9955,3411399989.0
2008-10-09 23:15:00,1.9955,1.9956,1.9904,1.9917,2225899984.0
2008-10-09 23:20:00,1.9918,1.9918,1.9894,1.99155,3850699987.0
2008-10-09 23:25:00,1.9917,1.992,1.98745,1.9885,2383199988.0
2008-10-09 23:30:00,1.9885,1.9909,1.9873,1.9896,4705400012.0
2008-10-09 23:35:00,1.98965,1.98985,1.98635,1.988,3133499979.0
2008-10-09 23:40:00,1.988,1.988,1.98545,1.9859,1512399988.0
2008-10-09 23:45:00,1.9859,1.9859,1.983,1.9844,985999993.0
2008-10-09 23:50:00,1.9844,1.9844,1.975,1.9771,2699600020.0
2008-10-09 23:55:00,1.9769,1.9775,1.9768,1.9772,942599998.0
2008-10-10 00:00:00,1.97735,1.98205,1.9773,1.9818,3406599959.0
2008-10-10 00:05:00,1.9818,1.9844,1.9802,1.9834,4831699956.0
2008-10-10 00:10:00,1.9834,1.9834,1.97965,1.9803,3167400009.0
2008-10-10 00:15:00,1.98055,1.9821,1.9803,1.9821,3229600034.0
2008-10-10 00:20:00,1.9821,1.9828,1.9807,1.9811,4453100003.0
2008-10-10 00:25:00,1.981,1.9822,1.97845,1.9797,4139099990.0
2008-10-10 00:30:00,1.9797,1.98075,1.9782,1.9806,2835699987.0
2008-10-10 00:35:00,1.9808,1.9817,1.979,1.98075,6329700005.0
2008-10-10 00:40:00,1.9806,1.98765,1.9806,1.9858,6518699998.0
2008-10-10 00:45:00,1.98545,1.9905,1.9851,1.9893,6649600007.0
2008-10-10 00:50:00,1.9892,1.9906,1.9861,1.98695,3092099954.0
2008-10-10 00:55:00,1.9873,1.9907,1.9868,1.9907,4132900011.0
2008-10-10 01:00:00,1.9907,1.9918,1.9906,1.9918,2232299970.0
2008-10-10 01:05:00,1.9918,1.9934,1.99065,1.9911,2985399997.0
2008-10-10 01:10:00,1.9911,1.99235,1.98645,1.992,4939100008.0
2008-10-10 01:15:00,1.9918,1.9993,1.9918,1.9968,4968500022.0
2008-10-10 01:20:00,1.9974,1.9996,1.9945,1.998,7205300043.0
2008-10-10 01:25:00,1.99765,2.0158,1.99755,2.0156,4691699928.0
2008-10-10 01:30:00,2.0155,2.0207,2.011,2.011,4931999880.0
2008-10-10 01:35:00,2.0112,2.02665,2.0112,2.02515,6519999982.0
2008-10-10 01:40:00,2.025,2.0251,2.0153,2.0187,5055800045.0
2008-10-10 01:45:00,2.0192,2.0381,2.01615,2.0224,6590999981.0
2008-10-10 01:50:00,2.0215,2.0274,2.0159,2.0229,7931899992.0
2008-10-10 01:55:00,2.02275,2.02415,2.0084,2.0086,4433100005.0
2008-10-10 02:00:00,2.0074,2.0224,2.0074,2.0122,6488999943.0
2008-10-10 02:05:00,2.0126,2.0215,2.01205,2.0179,7499300013.0
2008-10-10 02:10:00,2.0181,2.0323,2.01535,2.032,8345000032.0
2008-10-10 02:15:00,2.0327,2.0327,2.0207,2.0213,7900600017.0
2008-10-10 02:20:00,2.0212,2.03,2.0202,2.0245,5797400036.0
2008-10-10 02:25:00,2.0245,2.0303,2.02235,2.0297,6781599996.0
2008-10-10 02:30:00,2.0298,2.0468,2.0289,2.0456,8695499990.0
2008-10-10 02:35:00,2.045,2.053,2.03615,2.0363,9248399976.0
2008-10-10 02:40:00,2.0362,2.0459,2.03595,2.04075,9130700025.0
2008-10-10 02:45:00,2.0403,2.0412,2.0337,2.03905,8932300085.0
2008-10-10 02:50:00,2.03965,2.03975,2.03065,2.03355,8024400055.0
2008-10-10 02:55:00,2.03345,2.0367,2.0238,2.03235,6481349955.0
2008-10-10 03:00:00,2.03175,2.0346,2.0287,2.029,6468899996.0
2008-10-10 03:05:00,2.029,2.03035,2.0197,2.0274,6143499967.0
2008-10-10 03:10:00,2.0269,2.039,2.0266,2.03865,9148299979.0
2008-10-10 03:15:00,2.039,2.0448,2.0334,2.03395,6893299987.0
2008-10-10 03:20:00,2.0341,2.03515,2.0297,2.0313,7122500036.0
2008-10-10 03:25:00,2.03145,2.0336,2.0183,2.021,8152700022.0
2008-10-10 03:30:00,2.02045,2.03675,2.02045,2.0364,7878999956.0
2008-10-10 03:35:00,2.0364,2.0414,2.0327,2.03505,10021600051.0
2008-10-10 03:40:00,2.03515,2.0414,2.0349,2.04095,8205300005.0
2008-10-10 03:45:00,2.0408,2.04165,2.0281,2.0303,6734000013.0
2008-10-10 03:50:00,2.02975,2.035,2.02905,2.0336,4315300008.0
2008-10-10 03:55:00,2.0335,2.0343,2.02885,2.0304,6333700002.0
2008-10-10 04:00:00,2.0304,2.0336,2.0274,2.0334,8868299963.0
2008-10-10 04:05:00,2.0337,2.0355,2.0326,2.03495,5616999991.0
2008-10-10 04:10:00,2.03485,2.03555,2.032,2.03345,3942199984.0
2008-10-10 04:15:00,2.0335,2.03495,2.03045,2.03085,5025399996.0
2008-10-10 04:20:00,2.0316,2.0344,2.0295,2.0333,7569599964.0
2008-10-10 04:25:00,2.0331,2.03685,2.03205,2.0337,7213499973.0
2008-10-10 04:30:00,2.0337,2.03405,2.02965,2.0338,5958999993.0
2008-10-10 04:35:00,2.03395,2.03565,2.0332,2.0352,3357000021.0
2008-10-10 04:40:00,2.0352,2.03575,2.0307,2.0346,5159299980.0
2008-10-10 04:45:00,2.03445,2.0348,2.0325,2.0325,3414999979.0
2008-10-10 04:50:00,2.0327,2.0355,2.03235,2.0353,5243400003.0
2008-10-10 04:55:00,2.0353,2.03785,2.03445,2.03575,4242800017.0
2008-10-10 05:00:00,2.03555,2.0421,2.03525,2.0417,4862600001.0
2008-10-10 05:05:00,2.0417,2.0425,2.03575,2.03775,6479100003.0
2008-10-10 05:10:00,2.0376,2.0395,2.0346,2.0366,7082699980.0
2008-10-10 05:15:00,2.03665,2.03875,2.033,2.03465,7069400009.0
2008-10-10 05:20:00,2.0347,2.0369,2.0321,2.03495,6930099990.0
2008-10-10 05:25:00,2.03495,2.041,2.03475,2.0398,6636199997.0
2008-10-10 05:30:00,2.0398,2.0414,2.03815,2.03855,7543499995.0
2008-10-10 05:35:00,2.0388,2.0411,2.0364,2.037,6047499980.0
2008-10-10 05:40:00,2.03665,2.0412,2.0361,2.0381,7517300032.0
2008-10-10 05:45:00,2.0365,2.0419,2.03505,2.0404,7702899967.0
2008-10-10 05:50:00,2.04035,2.0407,2.038,2.03855,8259900019.0
2008-10-10 05:55:00,2.0386,2.0478,2.0385,2.0475,5837700035.0
2008-10-10 06:00:00,2.0474,2.0608,2.0435,2.0567,10247700046.0
2008-10-10 06:05:00,2.0564,2.057,2.046,2.0485,10352500020.0
2008-10-10 06:10:00,2.0482,2.0627,2.0462,2.0614,10088300036.0
2008-10-10 06:15:00,2.0617,2.0618,2.0536,2.0574,10613500070.0
2008-10-10 06:20:00,2.0571,2.0606,2.0567,2.0571,8835100061.0
2008-10-10 06:25:00,2.05715,2.0594,2.0547,2.0551,7566100035.0
2008-10-10 06:30:00,2.0549,2.0581,2.0511,2.0549,6752500056.0
2008-10-10 06:35:00,2.05485,2.0606,2.05485,2.0586,8200299976.0
2008-10-10 06:40:00,2.058,2.0611,2.05755,2.05795,7029600009.0
2008-10-10 06:45:00,2.05855,2.06085,2.0582,2.0606,3202700013.0
2008-10-10 06:50:00,2.0606,2.0683,2.0604,2.0647,8940500035.0
2008-10-10 06:55:00,2.06435,2.06665,2.0625,2.0652,8150700054.0
2008-10-10 07:00:00,2.0654,2.0683,2.0605,2.0683,8523500080.0
2008-10-10 07:05:00,2.0685,2.069,2.0615,2.064,8047100023.0
2008-10-10 07:10:00,2.06325,2.06595,2.0472,2.0472,9609299888.0
2008-10-10 07:15:00,2.0474,2.0536,2.0465,2.0535,7630699945.0
2008-10-10 07:20:00,2.0534,2.0578,2.048,2.0487,6958400048.0
2008-10-10 07:25:00,2.04915,2.0559,2.0464,2.0523,7714600009.0
2008-10-10 07:30:00,2.0526,2.0568,2.0515,2.0566,6713899991.0
2008-10-10 07:35:00,2.0565,2.0565,2.04145,2.04155,5668899993.0
2008-10-10 07:40:00,2.0417,2.0433,2.0296,2.0303,9409999925.0
2008-10-10 07:45:00,2.0305,2.0382,2.0254,2.0366,9409999925.0
2008-10-10 07:50:00,2.0369,2.0488,2.0363,2.0415,8252799947.0
2008-10-10 07:55:00,2.0395,2.0476,2.0387,2.04685,9066899987.0
2008-10-10 08:00:00,2.05205,2.0561,2.0406,2.0431,6629000003.0
2008-10-10 08:05:00,2.0427,2.046,2.0403,2.04535,8878299991.0
2008-10-10 08:10:00,2.04535,2.0517,2.04315,2.0509,8502900010.0
2008-10-10 08:15:00,2.0509,2.05375,2.0489,2.0492,8607600046.0
2008-10-10 08:20:00,2.0493,2.0546,2.0371,2.0421,9391899987.0
2008-10-10 08:25:00,2.0421,2.0473,2.0399,2.0417,7601199996.0
2008-10-10 08:30:00,2.0425,2.0425,2.0332,2.039,8544899969.0
2008-10-10 08:35:00,2.0389,2.04355,2.0366,2.0413,8698600013.0
2008-10-10 08:40:00,2.04225,2.0458,2.0391,2.04575,7466000014.0
2008-10-10 08:45:00,2.0459,2.0706,2.0439,2.0639,8628900019.0
2008-10-10 08:50:00,2.06235,2.06285,2.0494,2.0496,8079099952.0
2008-10-10 08:55:00,2.0495,2.0534,2.0471,2.0508,9137199941.0
2008-10-10 09:00:00,2.0506,2.0569,2.0466,2.0504,10006999955.0
2008-10-10 09:05:00,2.0506,2.0556,2.0502,2.0518,10006999955.0
2008-10-10 09:10:00,2.0519,2.0568,2.0513,2.0553,10006999955.0
2008-10-10 09:15:00,2.0554,2.0641,2.0553,2.0605,10006999955.0
2008-10-10 09:20:00,2.0606,2.0623,2.0569,2.0604,10006999955.0
2008-10-10 09:25:00,2.0605,2.0673,2.0605,2.06475,10006999955.0
2008-10-10 09:30:00,2.0649,2.075,2.0641,2.0735,7435499995.0
2008-10-10 09:35:00,2.0733,2.0748,2.06465,2.0651,8392299999.0
2008-10-10 09:40:00,2.0658,2.0721,2.0642,2.0708,10583499995.0
2008-10-10 09:45:00,2.0707,2.0716,2.0616,2.0637,10583499995.0
2008-10-10 09:50:00,2.06375,2.0702,2.06345,2.0688,9968899924.0
2008-10-10 09:55:00,2.0688,2.0691,2.0643,2.0648,8579200013.0
2008-10-10 10:00:00,2.0649,2.066,2.0603,2.0613,9042400000.0
2008-10-10 10:05:00,2.0612,2.063,2.05965,2.0625,8975899996.0
2008-10-10 10:10:00,2.0619,2.0696,2.0618,2.0683,8970100006.0
2008-10-10 10:15:00,2.0677,2.0719,2.0643,2.0719,9240000010.0
2008-10-10 10:20:00,2.0718,2.0727,2.0647,2.06745,9240000010.0
2008-10-10 10:25:00,2.0673,2.0682,2.0645,2.0665,9220199968.0
2008-10-10 10:30:00,2.0664,2.0672,2.0584,2.0586,9292999946.0
2008-10-10 10:35:00,2.0585,2.0586,2.0475,2.0475,9901999985.0
2008-10-10 10:40:00,2.0474,2.0588,2.0458,2.0567,9901999985.0
2008-10-10 10:45:00,2.0571,2.0582,2.0552,2.0552,10259600015.0
2008-10-10 10:50:00,2.055,2.0558,2.0527,2.055,9976200019.0
2008-10-10 10:55:00,2.0551,2.0563,2.0443,2.0471,8461500035.0
2008-10-10 11:00:00,2.0466,2.0479,2.0441,2.0465,8461500035.0
2008-10-10 11:05:00,2.0464,2.0483,2.0457,2.0464,8461500035.0
2008-10-10 11:10:00,2.047,2.0493,2.0458,2.0476,8461500035.0
2008-10-10 11:15:00,2.0475,2.0495,2.045,2.0466,8079500035.0
2008-10-10 11:20:00,2.0463,2.0501,2.0452,2.0481,7984000035.0
2008-10-10 11:25:00,2.048,2.053,2.0478,2.052,7459400035.0
2008-10-10 11:30:00,2.0522,2.0542,2.0512,2.0522,6023700005.0
2008-10-10 11:35:00,2.0524,2.0527,2.05,2.0517,8003999979.0
2008-10-10 11:40:00,2.0516,2.0525,2.049,2.0494,8741700005.0
2008-10-10 11:45:00,2.0492,2.0553,2.0476,2.0544,10114000025.0
2008-10-10 11:50:00,2.0546,2.0558,2.0506,2.0543,10114000025.0
2008-10-10 11:55:00,2.0526,2.0566,2.0503,2.0515,8220000019.0
2008-10-10 12:00:00,2.0516,2.0532,2.0475,2.0494,7215299965.0
2008-10-10 12:05:00,2.0493,2.05305,2.0474,2.0508,8494200028.0
2008-10-10 12:10:00,2.0504,2.0512,2.0463,2.0478,6618000040.0
2008-10-10 12:15:00,2.0477,2.0509,2.0468,2.0485,7925300002.0
2008-10-10 12:20:00,2.0485,2.04925,2.0473,2.0476,8692299986.0
2008-10-10 12:25:00,2.0474,2.0482,2.0453,2.0463,7890099941.0
2008-10-10 12:30:00,2.0451,2.0517,2.0436,2.047,9539999965.0
2008-10-10 12:35:00,2.0474,2.0499,2.0447,2.0474,8842299943.0
2008-10-10 12:40:00,2.0476,2.0516,2.0445,2.0504,9524499875.0
2008-10-10 12:45:00,2.0502,2.0503,2.0441,2.0485,9427800019.0
2008-10-10 12:50:00,2.0484,2.0523,2.0471,2.0501,10011500078.0
2008-10-10 12:55:00,2.0502,2.0552,2.0484,2.0518,10199500175.0
2008-10-10 13:00:00,2.0517,2.0574,2.0505,2.054,10199500175.0
2008-10-10 13:05:00,2.0542,2.0548,2.0491,2.0512,10199500175.0
2008-10-10 13:10:00,2.0548,2.0577,2.0534,2.0568,10199500175.0
2008-10-10 13:15:00,2.0565,2.0581,2.046,2.0478,10199500175.0
2008-10-10 13:20:00,2.0477,2.058,2.0468,2.0567,10199500175.0
2008-10-10 13:25:00,2.0568,2.0583,2.0543,2.0544,8360500093.0
2008-10-10 13:30:00,2.0545,2.0552,2.0535,2.0542,7461699985.0
2008-10-10 13:35:00,2.0543,2.0578,2.0526,2.054,8701499995.0
2008-10-10 13:40:00,2.0539,2.0539,2.0517,2.0528,7045899987.0
2008-10-10 13:45:00,2.0526,2.053,2.0504,2.0513,6858100055.0
2008-10-10 13:50:00,2.0517,2.05365,2.0511,2.052,7316300018.0
2008-10-10 13:55:00,2.05215,2.05225,2.0466,2.0479,5694799998.0
2008-10-10 14:00:00,2.0478,2.0511,2.0471,2.0503,7470499955.0
2008-10-10 14:05:00,2.0506,2.0534,2.05,2.0522,7470499955.0
2008-10-10 14:10:00,2.0518,2.0525,2.0468,2.0501,10097000000.0
2008-10-10 14:15:00,2.0499,2.0534,2.0499,2.0504,10097000000.0
2008-10-10 14:20:00,2.0505,2.0521,2.04795,2.0492,9518400007.0
2008-10-10 14:25:00,2.0489,2.0508,2.0456,2.0496,9301000020.0
2008-10-10 14:30:00,2.0493,2.0546,2.0479,2.054,8424000010.0
2008-10-10 14:35:00,2.0537,2.0555,2.0521,2.0534,6826000002.0
2008-10-10 14:40:00,2.0536,2.0663,2.0536,2.0632,6426500000.0
2008-10-10 14:45:00,2.0631,2.0633,2.059,2.0633,6426500000.0
2008-10-10 14:50:00,2.0632,2.065,2.0477,2.0553,6426500000.0
2008-10-10 14:55:00,2.0552,2.0607,2.0527,2.0603,6642699986.0
2008-10-10 15:00:00,2.0601,2.0679,2.0565,2.061,6966999965.0
2008-10-10 15:05:00,2.0613,2.0613,2.0515,2.0526,6966999965.0
2008-10-10 15:10:00,2.0522,2.0578,2.0519,2.0578,6966999965.0
2008-10-10 15:15:00,2.0579,2.0595,2.0532,2.0574,8324000031.0
2008-10-10 15:20:00,2.0576,2.0578,2.0498,2.0504,10359500130.0
2008-10-10 15:25:00,2.0506,2.052,2.0473,2.0496,10359500130.0
2008-10-10 15:30:00,2.0493,2.0502,2.0454,2.0478,10359500130.0
2008-10-10 15:35:00,2.048,2.0563,2.0479,2.0503,10359500130.0
2008-10-10 15:40:00,2.0502,2.0508,2.0353,2.0353,10359500130.0
2008-10-10 15:45:00,2.0348,2.0441,2.0228,2.0398,10359500130.0
2008-10-10 15:50:00,2.0399,2.0549,2.0398,2.042,10359500130.0
2008-10-10 15:55:00,2.0419,2.0465,2.0398,2.0401,10359500130.0
2008-10-10 16:00:00,2.04,2.0466,2.0389,2.0439,10359500130.0
2008-10-10 16:05:00,2.0444,2.0445,2.0117,2.0256,10359500130.0
2008-10-10 16:10:00,2.0252,2.0274,2.0164,2.0226,10359500130.0
2008-10-10 16:15:00,2.0227,2.0438,2.02,2.0389,10359500130.0
2008-10-10 16:20:00,2.0391,2.0397,2.0266,2.0317,10359500130.0
2008-10-10 16:25:00,2.0314,2.0353,2.0281,2.0311,10359500130.0
2008-10-10 16:30:00,2.031,2.0422,2.0293,2.0419,10359500130.0
2008-10-10 16:35:00,2.042,2.0493,2.0405,2.045,10359500130.0
2008-10-10 16:40:00,2.0454,2.0527,2.045,2.0504,10359500130.0
2008-10-10 16:45:00,2.0503,2.0561,2.0466,2.0515,10359500130.0
2008-10-10 16:50:00,2.0512,2.0576,2.0477,2.0557,10359500130.0
2008-10-10 16:55:00,2.0558,2.0696,2.054,2.0675,10359500130.0
2008-10-10 17:00:00,2.0679,2.0702,2.0613,2.0629,10359500130.0
2008-10-10 17:05:00,2.0628,2.0809,2.0606,2.0762,10359500130.0
2008-10-10 17:10:00,2.0761,2.0851,2.0702,2.0708,10359500130.0
2008-10-10 17:15:00,2.0707,2.071,2.0622,2.0627,10359500130.0
2008-10-10 17:20:00,2.0628,2.0646,2.0602,2.0636,10359500130.0
2008-10-10 17:25:00,2.0639,2.0688,2.0629,2.066,10359500130.0
2008-10-10 17:30:00,2.0659,2.0711,2.0638,2.0643,10359500130.0
2008-10-10 17:35:00,2.0644,2.0654,2.0537,2.0542,10359500130.0
2008-10-10 17:40:00,2.054,2.0595,2.0517,2.0539,10359500130.0
2008-10-10 17:45:00,2.0538,2.0555,2.0513,2.0552,10359500130.0
2008-10-10 17:50:00,2.0551,2.0634,2.0548,2.0633,10359500130.0
2008-10-10 17:55:00,2.0634,2.0666,2.0596,2.062,10359500130.0
2008-10-10 18:00:00,2.0624,2.0657,2.0589,2.0597,10359500130.0
2008-10-10 18:05:00,2.0596,2.0651,2.0572,2.0648,10359500130.0
2008-10-10 18:10:00,2.0649,2.0652,2.0584,2.0587,10359500130.0
2008-10-10 18:15:00,2.0588,2.0608,2.0583,2.0583,10359500130.0
2008-10-10 18:20:00,2.0584,2.0613,2.0584,2.0597,10359500130.0
2008-10-10 18:25:00,2.0598,2.064,2.0596,2.0606,10370800107.0
2008-10-10 18:30:00,2.0604,2.0643,2.0599,2.0623,9815200041.0
2008-10-10 18:35:00,2.0624,2.0682,2.0624,2.0636,8914000080.0
2008-10-10 18:40:00,2.0635,2.0641,2.0597,2.0599,8914000080.0
2008-10-10 18:45:00,2.0597,2.06,2.0544,2.0556,4455400011.0
2008-10-10 18:50:00,2.0561,2.0634,2.0549,2.0625,1482999965.0
2008-10-10 18:55:00,2.0624,2.0624,2.0582,2.0605,1482999965.0
2008-10-10 19:00:00,2.0604,2.0604,2.0477,2.0486,1482999965.0
2008-10-10 19:05:00,2.0487,2.0515,2.0467,2.0514,3188399997.0
2008-10-10 19:10:00,2.0512,2.0537,2.0496,2.0524,5746500045.0
2008-10-10 19:15:00,2.0523,2.0529,2.0512,2.052,5746500045.0
2008-10-10 19:20:00,2.052,2.0555,2.0501,2.0502,6015200060.0
2008-10-10 19:25:00,2.0501,2.0526,2.0482,2.0513,9084399979.0
2008-10-10 19:30:00,2.05065,2.0584,2.0506,2.0572,8025800017.0
2008-10-10 19:35:00,2.0573,2.06,2.0533,2.0534,9817000075.0
2008-10-10 19:40:00,2.0532,2.0618,2.0527,2.0596,9817000075.0
2008-10-10 19:45:00,2.0599,2.0805,2.0599,2.08,9817000075.0
2008-10-10 19:50:00,2.0799,2.0887,2.0701,2.0885,9817000075.0
2008-10-10 19:55:00,2.0883,2.1009,2.0873,2.0914,9817000075.0
2008-10-10 20:00:00,2.0916,2.0951,2.0889,2.0941,9817000075.0
2008-10-10 20:05:00,2.0938,2.0939,2.0796,2.0859,10052000083.0
2008-10-10 20:10:00,2.0856,2.0885,2.0733,2.0756,10404500095.0
2008-10-10 20:15:00,2.0767,2.0843,2.07415,2.0821,9718099999.0
2008-10-10 20:20:00,2.082,2.0866,2.0801,2.0845,10222999980.0
2008-10-10 20:25:00,2.0844,2.0948,2.0803,2.0948,10222999980.0
2008-10-10 20:30:00,2.0949,2.095,2.0832,2.0854,10222999980.0
2008-10-10 20:35:00,2.0856,2.0975,2.0824,2.095,10222999980.0
2008-10-10 20:40:00,2.0952,2.0957,2.0884,2.0935,10222999980.0
2008-10-10 20:45:00,2.0936,2.0965,2.0883,2.0937,10222999980.0
2008-10-10 20:50:00,2.0935,2.1009,2.0921,2.0993,10222999980.0
2008-10-10 20:55:00,2.0994,2.1003,2.0945,2.0969,10222999980.0
2008-10-10 21:00:00,2.0958,2.0969,2.0901,2.0942,9126999948.0
2008-10-10 21:05:00,2.094,2.1013,2.0902,2.0924,8852999940.0
2008-10-10 21:10:00,2.0927,2.0991,2.0857,2.0958,7965400058.0
2008-10-10 21:15:00,2.0959,2.0967,2.0839,2.0917,7763500070.0
2008-10-10 21:20:00,2.0917,2.0917,2.0809,2.0818,4295999905.0
2008-10-10 21:25:00,2.0824,2.0842,2.0734,2.0765,5430199884.0
2008-10-10 21:30:00,2.0764,2.0764,2.0575,2.0588,9974599842.0
2008-10-10 21:35:00,2.059,2.0679,2.0512,2.05765,10268999980.0
2008-10-10 21:40:00,2.0586,2.0709,2.0577,2.0643,3113000020.0
2008-10-10 21:45:00,2.0632,2.0635,2.0612,2.0621,5560299941.0
2008-10-10 21:50:00,2.0621,2.06895,2.0593,2.0679,7765799947.0
2008-10-10 21:55:00,2.06815,2.0743,2.06815,2.0731,7525500012.0
2008-10-10 22:00:00,2.0728,2.0728,2.0655,2.06585,4174800053.0
2008-10-10 22:05:00,2.0658,2.0658,2.0636,2.0653,3258799997.0
2008-10-10 22:10:00,2.066,2.07175,2.0658,2.0692,5707300001.0
2008-10-10 22:15:00,2.06915,2.0724,2.06705,2.06705,3093800042.0
2008-10-10 22:20:00,2.06855,2.0726,2.067,2.0718,4559000002.0
2008-10-10 22:25:00,2.0719,2.0719,2.06835,2.0699,4053499989.0
2008-10-10 22:30:00,2.0699,2.0817,2.0697,2.07905,7957600039.0
2008-10-10 22:35:00,2.0792,2.0868,2.0792,2.0846,4248300002.0
2008-10-10 22:40:00,2.08475,2.0876,2.0817,2.08485,6766600044.0
2008-10-10 22:45:00,2.0847,2.0873,2.07835,2.0817,3518400003.0
2008-10-10 22:50:00,2.08205,2.08445,2.07975,2.08405,1507299990.0
2008-10-10 22:55:00,2.08265,2.0888,2.081,2.0827,3224100040.0
2008-10-12 23:05:00,2.0154,2.0154,2.0154,2.0154,800400002.0
2008-10-12 23:10:00,2.0154,2.0154,2.0072,2.0091,2341500014.0
2008-10-12 23:15:00,2.0091,2.01,2.0075,2.0088,483300000.0
2008-10-12 23:20:00,2.0088,2.0088,2.0048,2.0088,366299999.0
2008-10-12 23:25:00,2.0089,2.0099,2.0089,2.0099,273299994.0
2008-10-12 23:30:00,2.0099,2.0115,2.0071,2.0109,846100000.0
2008-10-12 23:35:00,2.01135,2.0139,2.0107,2.0123,1765899990.0
2008-10-12 23:40:00,2.0123,2.0157,2.00925,2.0149,3053299992.0
2008-10-12 23:45:00,2.014,2.01605,2.0137,2.0141,1499799991.0
2008-10-12 23:50:00,2.0141,2.0151,2.01,2.0101,2292999973.0
2008-10-12 23:55:00,2.0103,2.0106,1.9948,1.9962,2753199964.0
2008-10-13 00:00:00,1.9965,2.0015,1.9963,1.9988,2226899988.0
2008-10-13 00:05:00,1.9988,1.9988,1.99605,1.9979,1838300023.0
2008-10-13 00:10:00,1.9977,1.9987,1.9977,1.99825,2967799998.0
2008-10-13 00:15:00,1.9981,2.0009,1.99795,2.0002,3943200066.0
2008-10-13 00:20:00,2.0001,2.0009,1.999,2.0,4003900021.0
2008-10-13 00:25:00,1.9999,2.0008,1.9993,1.99965,8353200058.0
2008-10-13 00:30:00,1.9994,2.006,1.9994,2.0043,8965299954.0
2008-10-13 00:35:00,2.00365,2.0062,2.0008,2.0022,8066900008.0
2008-10-13 00:40:00,2.0023,2.0046,2.0012,2.0018,5816399987.0
2008-10-13 00:45:00,2.002,2.00265,1.9996,2.0018,5368399976.0
2008-10-13 00:50:00,2.0017,2.00295,2.0017,2.0027,2516200039.0
2008-10-13 00:55:00,2.0027,2.0032,2.0021,2.0027,6605500038.0
2008-10-13 01:00:00,2.0022,2.0023,1.99765,2.0014,6486099961.0
2008-10-13 01:05:00,2.00075,2.0016,1.9994,2.0002,7975600056.0
2008-10-13 01:10:00,2.001,2.001,1.9969,1.9994,4017900014.0
2008-10-13 01:15:00,1.9993,2.0021,1.9993,2.0019,6987499956.0
2008-10-13 01:20:00,2.0027,2.0049,2.0002,2.0004,3952399982.0
2008-10-13 01:25:00,2.0004,2.00175,2.00035,2.0013,5076300034.0
2008-10-13 01:30:00,2.0013,2.0056,1.9997,1.9999,3700199985.0
2008-10-13 01:35:00,1.9999,2.00055,1.99725,1.99745,8351299999.0
2008-10-13 01:40:00,1.998,2.002,1.99605,1.9985,2529800007.0
2008-10-13 01:45:00,1.9988,2.0005,1.9969,1.99995,2771000004.0
2008-10-13 01:50:00,1.9998,2.00025,1.99755,1.99765,2132199975.0
2008-10-13 01:55:00,1.99765,2.00125,1.99735,2.0012,1892900011.0
2008-10-13 02:00:00,2.00135,2.00935,2.00135,2.0077,3778500031.0
2008-10-13 02:05:00,2.0077,2.0095,2.0067,2.0071,3440800026.0
2008-10-13 02:10:00,2.007,2.007,2.0017,2.00385,3524500019.0
2008-10-13 02:15:00,2.00355,2.0045,2.0013,2.00445,3261600022.0
2008-10-13 02:20:00,2.0046,2.0089,2.00205,2.0077,3914300028.0
2008-10-13 02:25:00,2.00805,2.0111,2.00725,2.00965,2954299956.0
2008-10-13 02:30:00,2.0096,2.0096,2.0049,2.00705,4036699885.0
2008-10-13 02:35:00,2.0068,2.00815,2.0058,2.0067,2864599940.0
2008-10-13 02:40:00,2.00615,2.00685,2.00435,2.0051,2698899951.0
2008-10-13 02:45:00,2.00505,2.00615,2.0034,2.0059,4695399953.0
2008-10-13 02:50:00,2.0061,2.0139,2.0052,2.0139,6165599956.0
2008-10-13 02:55:00,2.01385,2.0172,2.011,2.0172,6236399970.0
2008-10-13 03:00:00,2.0172,2.0189,2.01175,2.0124,7318799957.0
2008-10-13 03:05:00,2.01225,2.02185,2.01225,2.02185,6364999922.0
2008-10-13 03:10:00,2.02115,2.0277,2.02,2.0269,8527299966.0
2008-10-13 03:15:00,2.0278,2.0433,2.0252,2.038,8526799971.0
2008-10-13 03:20:00,2.0382,2.0384,2.0284,2.033,8455699962.0
2008-10-13 03:25:00,2.03315,2.03745,2.03205,2.03745,7010999990.0
2008-10-13 03:30:00,2.0372,2.0379,2.0323,2.03395,5673799954.0
2008-10-13 03:35:00,2.0335,2.03375,2.03,2.03065,6276299962.0
2008-10-13 03:40:00,2.03035,2.04045,2.02975,2.039,4795099977.0
2008-10-13 03:45:00,2.03885,2.04065,2.0357,2.0377,6172899962.0
2008-10-13 03:50:00,2.03775,2.03875,2.03605,2.03745,3569399938.0
2008-10-13 03:55:00,2.03735,2.0413,2.03695,2.03945,2744999937.0
2008-10-13 04:00:00,2.03955,2.03985,2.03595,2.0385,5011699997.0
2008-10-13 04:05:00,2.0386,2.0424,2.03765,2.0424,2651099933.0
2008-10-13 04:10:00,2.0425,2.0475,2.0417,2.0417,6377399788.0
2008-10-13 04:15:00,2.0419,2.0435,2.03735,2.03795,5321799883.0
2008-10-13 04:20:00,2.03755,2.0437,2.0358,2.0432,8918599887.0
2008-10-13 04:25:00,2.0432,2.0435,2.0401,2.0415,8939799998.0
2008-10-13 04:30:00,2.0415,2.0487,2.0406,2.0471,7316000014.0
2008-10-13 04:35:00,2.0472,2.0558,2.0468,2.0496,6786900021.0
2008-10-13 04:40:00,2.0497,2.0588,2.047,2.057,9269500065.0
2008-10-13 04:45:00,2.0571,2.06015,2.0559,2.0579,8513900026.0
2008-10-13 04:50:00,2.0582,2.0594,2.0485,2.0503,8043399995.0
2008-10-13 04:55:00,2.0499,2.051,2.0437,2.0466,8652400002.0
2008-10-13 05:00:00,2.0468,2.0501,2.0437,2.0453,7899999945.0
2008-10-13 05:05:00,2.0453,2.0478,2.04355,2.04705,6897700052.0
2008-10-13 05:10:00,2.0472,2.05335,2.0466,2.05245,7516900006.0
2008-10-13 05:15:00,2.0527,2.0538,2.045,2.0457,8572100001.0
2008-10-13 05:20:00,2.0456,2.0484,2.0445,2.0465,5831499983.0
2008-10-13 05:25:00,2.0466,2.0471,2.0439,2.04455,6659599997.0
2008-10-13 05:30:00,2.0451,2.0469,2.04435,2.0445,3767000000.0
2008-10-13 05:35:00,2.0445,2.0477,2.0432,2.0439,5993399994.0
2008-10-13 05:40:00,2.0438,2.0447,2.0382,2.0411,6776899999.0
2008-10-13 05:45:00,2.041,2.041,2.03755,2.0392,6487600033.0
2008-10-13 05:50:00,2.0391,2.0406,2.0372,2.0386,6977000024.0
2008-10-13 05:55:00,2.0387,2.0396,2.0351,2.0375,8908199962.0
2008-10-13 06:00:00,2.0377,2.0386,2.03555,2.0382,8193399976.0
2008-10-13 06:05:00,2.0382,2.0398,2.03635,2.03705,8983599965.0
2008-10-13 06:10:00,2.0374,2.0388,2.0365,2.0365,7273699976.0
2008-10-13 06:15:00,2.0364,2.0366,2.0333,2.0352,7890599990.0
2008-10-13 06:20:00,2.0352,2.0456,2.03465,2.0451,7240099987.0
2008-10-13 06:25:00,2.045,2.0494,2.0399,2.04455,8646600066.0
2008-10-13 06:30:00,2.04465,2.04615,2.0435,2.0439,6712399991.0
2008-10-13 06:35:00,2.0446,2.0463,2.0432,2.0433,6034799959.0
2008-10-13 06:40:00,2.0436,2.0466,2.0413,2.0415,7656400025.0
2008-10-13 06:45:00,2.0414,2.0416,2.0392,2.0407,6614100023.0
2008-10-13 06:50:00,2.04075,2.0434,2.03985,2.0434,6562899995.0
2008-10-13 06:55:00,2.0434,2.0487,2.04295,2.0487,6813599986.0
2008-10-13 07:00:00,2.0487,2.0495,2.046,2.0472,7696999993.0
2008-10-13 07:05:00,2.04685,2.0477,2.042,2.0445,8351399989.0
2008-10-13 07:10:00,2.0446,2.0458,2.0424,2.0447,8212200005.0
2008-10-13 07:15:00,2.0447,2.0519,2.0435,2.0501,4967699998.0
2008-10-13 07:20:00,2.0499,2.0539,2.0486,2.0519,7564400008.0
2008-10-13 07:25:00,2.052,2.054,2.0506,2.0539,5617500041.0
2008-10-13 07:30:00,2.0538,2.0538,2.0443,2.0445,7872700025.0
2008-10-13 07:35:00,2.0451,2.04645,2.04325,2.04445,7756900008.0
2008-10-13 07:40:00,2.0447,2.0451,2.0426,2.0435,8919699950.0
2008-10-13 07:45:00,2.0437,2.0483,2.0437,2.0452,8604700028.0
2008-10-13 07:50:00,2.045,2.0457,2.0389,2.0413,5813700015.0
2008-10-13 07:55:00,2.0415,2.0415,2.0326,2.0334,7323700001.0
2008-10-13 08:00:00,2.0338,2.0342,2.0254,2.0304,8130500005.0
2008-10-13 08:05:00,2.0305,2.0309,2.0215,2.0279,8130500005.0
2008-10-13 08:10:00,2.0278,2.03,2.024,2.0262,8130500005.0
2008-10-13 08:15:00,2.0261,2.0291,2.0254,2.0258,8130500005.0
2008-10-13 08:20:00,2.0259,2.0281,2.0227,2.026,8130500005.0
2008-10-13 08:25:00,2.0259,2.0273,2.0196,2.0209,8130500005.0
2008-10-13 08:30:00,2.0207,2.0229,2.0191,2.0198,9591699997.0
2008-10-13 08:35:00,2.02,2.0215,2.0151,2.0195,9956999995.0
2008-10-13 08:40:00,2.0196,2.0271,2.0189,2.0259,9956999995.0
2008-10-13 08:45:00,2.0258,2.0266,2.0213,2.0247,9533700004.0
2008-10-13 08:50:00,2.0246,2.0259,2.0227,2.024,7840500040.0
2008-10-13 08:55:00,2.0239,2.0245,2.0209,2.0232,8301800034.0
2008-10-13 09:00:00,2.0231,2.0245,2.0205,2.0213,10147000010.0
2008-10-13 09:05:00,2.0212,2.0213,2.0167,2.0182,9233500018.0
2008-10-13 09:10:00,2.0183,2.0226,2.0181,2.0218,9378500060.0
2008-10-13 09:15:00,2.0219,2.028,2.0196,2.0212,9378500060.0
2008-10-13 09:20:00,2.0211,2.023,2.0155,2.0157,9378500060.0
2008-10-13 09:25:00,2.0156,2.0186,2.0154,2.0176,9378500060.0
2008-10-13 09:30:00,2.0175,2.0178,2.0079,2.0092,9378500060.0
2008-10-13 09:35:00,2.0098,2.0192,2.0085,2.0187,9378500060.0
2008-10-13 09:40:00,2.0192,2.02,2.0148,2.016,9378500060.0
2008-10-13 09:45:00,2.0162,2.0198,2.0147,2.0198,9378500060.0
2008-10-13 09:50:00,2.0199,2.0226,2.0189,2.0197,9206000054.0
2008-10-13 09:55:00,2.0196,2.0251,2.0192,2.0206,9210200028.0
2008-10-13 10:00:00,2.0209,2.0218,2.0134,2.0158,10251500025.0
2008-10-13 10:05:00,2.0159,2.0161,2.0102,2.0113,10251500025.0
2008-10-13 10:10:00,2.0109,2.0151,2.0109,2.0124,10251500025.0
2008-10-13 10:15:00,2.0125,2.0134,2.0112,2.0123,10329300001.0
2008-10-13 10:20:00,2.0124,2.0132,2.0104,2.0113,10445999965.0
2008-10-13 10:25:00,2.0112,2.0125,2.0112,2.0116,10445999965.0
2008-10-13 10:30:00,2.0115,2.0132,2.0094,2.0121,10445999965.0
2008-10-13 10:35:00,2.0123,2.015,2.0113,2.0121,10445999965.0
2008-10-13 10:40:00,2.0122,2.0182,2.0117,2.0182,10445999965.0
2008-10-13 10:45:00,2.018,2.029,2.0159,2.0289,10555599985.0
2008-10-13 10:50:00,2.0291,2.0299,2.0231,2.0239,10720000015.0
2008-10-13 10:55:00,2.024,2.0308,2.0239,2.0291,10720000015.0
2008-10-13 11:00:00,2.0292,2.0399,2.0275,2.0365,10720000015.0
2008-10-13 11:05:00,2.0366,2.0384,2.0312,2.0314,10720000015.0
2008-10-13 11:10:00,2.0315,2.0315,2.0254,2.0254,10720000015.0
2008-10-13 11:15:00,2.0255,2.029,2.0253,2.0287,10541699978.0
2008-10-13 11:20:00,2.0285,2.0294,2.0271,2.0282,9112000023.0
2008-10-13 11:25:00,2.0283,2.0295,2.0254,2.0283,9935999995.0
2008-10-13 11:30:00,2.0284,2.0296,2.0273,2.0291,9935999995.0
2008-10-13 11:35:00,2.0289,2.0292,2.0237,2.0265,9935999995.0
2008-10-13 11:40:00,2.0266,2.0288,2.0256,2.0285,9935999995.0
2008-10-13 11:45:00,2.0283,2.0285,2.0265,2.0269,9983800025.0
2008-10-13 11:50:00,2.0268,2.0273,2.0248,2.0267,9972500070.0
2008-10-13 11:55:00,2.0266,2.0308,2.0262,2.0296,9972500070.0
2008-10-13 12:00:00,2.0293,2.0293,2.0253,2.0262,10409299980.0
2008-10-13 12:05:00,2.0259,2.0261,2.0212,2.0219,10438000030.0
2008-10-13 12:10:00,2.022,2.0233,2.0195,2.0207,10438000030.0
2008-10-13 12:15:00,2.0208,2.0211,2.0179,2.018,9550600018.0
2008-10-13 12:20:00,2.0179,2.019,2.016,2.0174,8959000010.0
2008-10-13 12:25:00,2.0175,2.0208,2.0172,2.0202,8959000010.0
2008-10-13 12:30:00,2.0203,2.0203,2.0158,2.0186,8959000010.0
2008-10-13 12:35:00,2.0187,2.0209,2.0187,2.0208,8959000010.0
2008-10-13 12:40:00,2.02095,2.02095,2.0184,2.0186,9756600086.0
2008-10-13 12:45:00,2.0187,2.0198,2.0181,2.0185,7813500050.0
2008-10-13 12:50:00,2.0186,2.0206,2.0181,2.0184,10119999950.0
2008-10-13 12:55:00,2.0186,2.021,2.0172,2.0205,10119999950.0
2008-10-13 13:00:00,2.0206,2.0222,2.0198,2.0218,10119999950.0
2008-10-13 13:05:00,2.0219,2.02305,2.0215,2.0223,9966199962.0
2008-10-13 13:10:00,2.0221,2.0267,2.0203,2.0267,9351000010.0
2008-10-13 13:15:00,2.027,2.0365,2.026,2.0285,9351000010.0
2008-10-13 13:20:00,2.0283,2.0306,2.0243,2.03,9351000010.0
2008-10-13 13:25:00,2.02995,2.02995,2.0263,2.0269,6700799974.0
2008-10-13 13:30:00,2.027,2.028,2.0182,2.0213,9012699970.0
2008-10-13 13:35:00,2.0216,2.0267,2.0212,2.0241,8477699992.0
2008-10-13 13:40:00,2.0242,2.0262,2.022,2.0237,7474000000.0
2008-10-13 13:45:00,2.0236,2.0279,2.0219,2.0277,7474000000.0
2008-10-13 13:50:00,2.0275,2.0293,2.0268,2.0287,7474000000.0
2008-10-13 13:55:00,2.0285,2.0285,2.0247,2.0261,7474000000.0
2008-10-13 14:00:00,2.0262,2.0288,2.0258,2.0279,7474000000.0
2008-10-13 14:05:00,2.02815,2.0352,2.0281,2.0338,6275999968.0
2008-10-13 14:10:00,2.03405,2.035,2.032,2.0322,8258699904.0
2008-10-13 14:15:00,2.0323,2.0327,2.0297,2.0303,10041999875.0
2008-10-13 14:20:00,2.0305,2.0323,2.029,2.0319,9494799913.0
2008-10-13 14:25:00,2.0317,2.0319,2.0295,2.0306,8673999970.0
2008-10-13 14:30:00,2.0308,2.0321,2.027,2.029,8673999970.0
2008-10-13 14:35:00,2.0291,2.03075,2.0275,2.0289,9225699976.0
2008-10-13 14:40:00,2.029,2.0292,2.0254,2.026,9593499980.0
2008-10-13 14:45:00,2.0261,2.0281,2.0231,2.0273,9593499980.0
2008-10-13 14:50:00,2.0271,2.0298,2.0258,2.0259,9593499980.0
2008-10-13 14:55:00,2.026,2.0286,2.0254,2.0278,9593499980.0
2008-10-13 15:00:00,2.0279,2.0315,2.0268,2.0278,9593499980.0
2008-10-13 15:05:00,2.0275,2.0291,2.0205,2.0205,9593499980.0
2008-10-13 15:10:00,2.0209,2.0226,2.0166,2.0189,9593499980.0
2008-10-13 15:15:00,2.0188,2.0196,2.0159,2.0186,9593499980.0
2008-10-13 15:20:00,2.0187,2.0216,2.0165,2.0216,9593499980.0
2008-10-13 15:25:00,2.0219,2.0233,2.0169,2.0177,9593499980.0
2008-10-13 15:30:00,2.0178,2.0183,2.0149,2.01715,9593499980.0
2008-10-13 15:35:00,2.0171,2.0177,2.016,2.0172,10081499945.0
2008-10-13 15:40:00,2.0171,2.0248,2.0171,2.0209,10081499945.0
2008-10-13 15:45:00,2.0211,2.0232,2.0176,2.0231,10081499945.0
2008-10-13 15:50:00,2.0232,2.0246,2.0211,2.0244,10081499945.0
2008-10-13 15:55:00,2.0245,2.025,2.0205,2.0222,10081499945.0
2008-10-13 16:00:00,2.0224,2.0237,2.019,2.0216,10081499945.0
2008-10-13 16:05:00,2.0215,2.0279,2.0212,2.0264,10081499945.0
2008-10-13 16:10:00,2.0265,2.0284,2.0245,2.0249,10081499945.0
2008-10-13 16:15:00,2.025,2.0251,2.0222,2.0223,10081499945.0
2008-10-13 16:20:00,2.0224,2.0232,2.0197,2.0225,10081499945.0
2008-10-13 16:25:00,2.0222,2.0237,2.0203,2.0207,10081499945.0
2008-10-13 16:30:00,2.0209,2.0216,2.018,2.0197,10081499945.0
2008-10-13 16:35:00,2.0198,2.0251,2.0182,2.0239,10081499945.0
2008-10-13 16:40:00,2.024,2.0241,2.0201,2.0204,10081499945.0
2008-10-13 16:45:00,2.0205,2.0226,2.0204,2.0224,10081499945.0
2008-10-13 16:50:00,2.02255,2.0229,2.0204,2.0204,9012699973.0
2008-10-13 16:55:00,2.0205,2.0205,2.0167,2.0182,8745499980.0
2008-10-13 17:00:00,2.0183,2.0183,2.0083,2.0088,8745499980.0
2008-10-13 17:05:00,2.0086,2.0091,2.0018,2.0056,8745499980.0
2008-10-13 17:10:00,2.0055,2.0074,2.0038,2.0068,8745499980.0
2008-10-13 17:15:00,2.007,2.0091,2.0046,2.0072,8745499980.0
2008-10-13 17:20:00,2.0073,2.0079,2.0027,2.0033,8745499980.0
2008-10-13 17:25:00,2.0032,2.0032,2.0006,2.0006,8745499980.0
2008-10-13 17:30:00,2.0007,2.0007,1.9977,1.9986,8745499980.0
2008-10-13 17:35:00,1.9987,2.0014,1.9987,2.0007,8745499980.0
2008-10-13 17:40:00,2.0006,2.0009,1.9959,1.9967,8745499980.0
2008-10-13 17:45:00,1.9966,1.9993,1.9956,1.9988,8745499980.0
2008-10-13 17:50:00,1.9989,2.0015,1.9987,2.0012,8745499980.0
2008-10-13 17:55:00,2.0013,2.0064,2.0008,2.0063,8745499980.0
2008-10-13 18:00:00,2.0062,2.0126,2.0045,2.0123,8745499980.0
2008-10-13 18:05:00,2.0122,2.0137,2.0079,2.0079,8745499980.0
2008-10-13 18:10:00,2.0076,2.0076,2.004,2.00465,7998699971.0
2008-10-13 18:15:00,2.0046,2.0054,2.0033,2.0035,8796299971.0
2008-10-13 18:20:00,2.003,2.0039,2.0004,2.0012,7424999995.0
2008-10-13 18:25:00,2.0011,2.0012,1.9922,1.9939,7424999995.0
2008-10-13 18:30:00,1.9938,1.9977,1.9929,1.99645,7424999995.0
2008-10-13 18:35:00,1.9966,1.9973,1.9935,1.9949,7764099986.0
2008-10-13 18:40:00,1.9948,1.995,1.9926,1.9928,8613100058.0
2008-10-13 18:45:00,1.9931,1.9934,1.9903,1.9915,10077300042.0
2008-10-13 18:50:00,1.9917,1.9921,1.9859,1.9869,9206900002.0
2008-10-13 18:55:00,1.987,1.9872,1.9845,1.9845,8675900004.0
2008-10-13 19:00:00,1.9839,1.9853,1.9798,1.9801,9112499935.0
2008-10-13 19:05:00,1.98,1.98,1.9771,1.9781,9112499935.0
2008-10-13 19:10:00,1.9782,1.9822,1.9776,1.9817,7630999986.0
2008-10-13 19:15:00,1.9818,1.9834,1.981,1.9828,5932000105.0
2008-10-13 19:20:00,1.98295,1.98385,1.97975,1.9802,8894300002.0
2008-10-13 19:25:00,1.9803,1.9811,1.979,1.9799,5554500065.0
2008-10-13 19:30:00,1.9798,1.982,1.978,1.98105,5812900027.0
2008-10-13 19:35:00,1.9811,1.9833,1.9807,1.98155,5058999980.0
2008-10-13 19:40:00,1.9815,1.9865,1.98135,1.9863,7460500006.0
2008-10-13 19:45:00,1.9861,1.9885,1.9858,1.9883,7363500087.0
2008-10-13 19:50:00,1.988,1.99275,1.9879,1.99275,7288300043.0
2008-10-13 19:55:00,1.9928,1.9959,1.9867,1.9879,6860600019.0
2008-10-13 20:00:00,1.9881,1.9881,1.986,1.98645,6372600082.0
2008-10-13 20:05:00,1.9864,1.9905,1.98625,1.9876,9213700040.0
2008-10-13 20:10:00,1.98775,1.9902,1.9877,1.9889,9757199962.0
2008-10-13 20:15:00,1.9875,1.9878,1.98615,1.9863,5237899989.0
2008-10-13 20:20:00,1.9863,1.9863,1.9836,1.9847,4761799905.0
2008-10-13 20:25:00,1.9849,1.9953,1.9849,1.9917,6710999895.0
2008-10-13 20:30:00,1.9909,1.9909,1.9881,1.9884,6125299937.0
2008-10-13 20:35:00,1.9885,1.99,1.9857,1.98995,6629300026.0
2008-10-13 20:40:00,1.9903,1.9904,1.9879,1.988,9198000002.0
2008-10-13 20:45:00,1.9882,1.9882,1.9853,1.987,5729100037.0
2008-10-13 20:50:00,1.98665,1.9873,1.9855,1.9871,5388100003.0
2008-10-13 20:55:00,1.9868,1.9884,1.9851,1.9861,8695900004.0
2008-10-13 21:00:00,1.986,1.9863,1.98255,1.9833,5428300046.0
2008-10-13 21:05:00,1.9834,1.9861,1.9834,1.9858,4202700048.0
2008-10-13 21:10:00,1.9859,1.9867,1.98445,1.9849,5713199956.0
2008-10-13 21:15:00,1.9851,1.9851,1.9809,1.9827,5239000040.0
2008-10-13 21:20:00,1.9822,1.9833,1.9799,1.9803,9200700038.0
2008-10-13 21:25:00,1.9801,1.9806,1.9686,1.9696,10137000005.0
2008-10-13 21:30:00,1.9695,1.9713,1.9611,1.9613,9397600006.0
2008-10-13 21:35:00,1.9615,1.9661,1.9566,1.9566,6580600018.0
2008-10-13 21:40:00,1.9567,1.964,1.9559,1.9624,7143000050.0
2008-10-13 21:45:00,1.9625,1.9626,1.9572,1.9578,7965800001.0
2008-10-13 21:50:00,1.958,1.9589,1.9541,1.9544,8048999945.0
2008-10-13 21:55:00,1.9545,1.9548,1.951,1.951,8048999945.0
2008-10-13 22:00:00,1.9509,1.9555,1.94845,1.9486,7827799927.0
2008-10-13 22:05:00,1.9486,1.9495,1.9466,1.9466,4498399983.0
2008-10-13 22:10:00,1.9466,1.95005,1.9446,1.946,6969299973.0
2008-10-13 22:15:00,1.9455,1.9455,1.9415,1.94215,8538099944.0
2008-10-13 22:20:00,1.9423,1.9496,1.9417,1.94385,6290600034.0
2008-10-13 22:25:00,1.9442,1.9442,1.9403,1.9404,6464799960.0
2008-10-13 22:30:00,1.9403,1.948,1.9392,1.9463,8435399969.0
2008-10-13 22:35:00,1.9454,1.94975,1.94475,1.9496,5056699988.0
2008-10-13 22:40:00,1.9496,1.94995,1.94795,1.9483,4015399989.0
2008-10-13 22:45:00,1.9484,1.9484,1.9429,1.9444,2932000049.0
2008-10-13 22:50:00,1.94465,1.9457,1.94075,1.9457,3834099977.0
2008-10-13 22:55:00,1.94695,1.94855,1.9431,1.9432,5644299990.0
2008-10-13 23:00:00,1.94345,1.9442,1.9417,1.944,673700005.0
2008-10-13 23:05:00,1.9414,1.9453,1.9414,1.9427,4599600020.0
2008-10-13 23:10:00,1.9432,1.94835,1.9424,1.9481,4037500022.0
2008-10-13 23:15:00,1.9481,1.94855,1.94445,1.9463,3818099997.0
2008-10-13 23:20:00,1.9464,1.94945,1.9449,1.9458,1884799976.0
2008-10-13 23:25:00,1.946,1.9465,1.9458,1.9462,1470199995.0
2008-10-13 23:30:00,1.94625,1.9468,1.9459,1.9468,6255599983.0
2008-10-13 23:35:00,1.9469,1.94835,1.9469,1.9475,3298300009.0
2008-10-13 23:40:00,1.9474,1.94795,1.9474,1.9476,1726999981.0
2008-10-13 23:45:00,1.9476,1.95015,1.9466,1.9494,1432399998.0
2008-10-13 23:50:00,1.94945,1.9501,1.9494,1.95,6660099983.0
2008-10-13 23:55:00,1.95,1.95,1.9482,1.9496,1858599982.0
2008-10-14 00:00:00,1.9496,1.9496,1.94665,1.94735,1304899991.0
2008-10-14 00:05:00,1.9475,1.9475,1.9473,1.9475,413700002.0
2008-10-14 00:10:00,1.9475,1.9475,1.94405,1.9459,1927599992.0
2008-10-14 00:15:00,1.9459,1.9463,1.9413,1.9435,2651799991.0
2008-10-14 00:20:00,1.9436,1.9436,1.9428,1.9432,2944499985.0
2008-10-14 00:25:00,1.9432,1.9432,1.9406,1.9408,3177399987.0
2008-10-14 00:30:00,1.9408,1.9408,1.93655,1.9375,2623000015.0
2008-10-14 00:35:00,1.9375,1.9375,1.9359,1.9364,2226799981.0
2008-10-14 00:40:00,1.9365,1.9365,1.9312,1.9312,4358299979.0
2008-10-14 00:45:00,1.9316,1.93695,1.9313,1.9367,6838300005.0
2008-10-14 00:50:00,1.9367,1.9367,1.9341,1.9349,1808599973.0
2008-10-14 00:55:00,1.93505,1.9352,1.9329,1.9335,4135600032.0
2008-10-14 01:00:00,1.9335,1.93395,1.93335,1.93365,3206800007.0
2008-10-14 01:05:00,1.93385,1.94095,1.93335,1.9405,7755000026.0
2008-10-14 01:10:00,1.9407,1.9409,1.93785,1.9394,8779000003.0
2008-10-14 01:15:00,1.93955,1.9424,1.9394,1.942,5742700017.0
2008-10-14 01:20:00,1.9418,1.94285,1.938,1.9392,5880200016.0
2008-10-14 01:25:00,1.93945,1.9395,1.9338,1.9352,7732699955.0
2008-10-14 01:30:00,1.9354,1.9371,1.93265,1.93435,7614900022.0
2008-10-14 01:35:00,1.9343,1.93505,1.93285,1.9343,7065800006.0
2008-10-14 01:40:00,1.9342,1.9347,1.93205,1.93205,6208900000.0
2008-10-14 01:45:00,1.9324,1.93475,1.9319,1.9326,5047700018.0
2008-10-14 01:50:00,1.9323,1.9331,1.9315,1.9329,6026000010.0
2008-10-14 01:55:00,1.9329,1.933,1.92715,1.9278,7647300023.0
2008-10-14 02:00:00,1.9275,1.9326,1.9275,1.9326,9265199957.0
2008-10-14 02:05:00,1.9325,1.9327,1.9305,1.93145,7713799954.0
2008-10-14 02:10:00,1.93145,1.93185,1.92555,1.9269,6365399960.0
2008-10-14 02:15:00,1.9269,1.9294,1.92395,1.9257,9404299985.0
2008-10-14 02:20:00,1.9257,1.928,1.9256,1.9262,7484000011.0
2008-10-14 02:25:00,1.9264,1.9268,1.92095,1.9242,8482500027.0
2008-10-14 02:30:00,1.9243,1.9266,1.923,1.92425,7062300076.0
2008-10-14 02:35:00,1.9244,1.9251,1.92235,1.9235,8649299951.0
2008-10-14 02:40:00,1.92355,1.9346,1.92355,1.9295,7063400062.0
2008-10-14 02:45:00,1.9297,1.9319,1.9275,1.9316,7555799993.0
2008-10-14 02:50:00,1.9317,1.93485,1.9287,1.9288,10416799978.0
2008-10-14 02:55:00,1.9273,1.9295,1.924,1.9268,9720400005.0
2008-10-14 03:00:00,1.9267,1.9284,1.9226,1.9244,8665299993.0
2008-10-14 03:05:00,1.9245,1.9273,1.9219,1.9244,9777900030.0
2008-10-14 03:10:00,1.9243,1.9321,1.9232,1.9307,7468000035.0
2008-10-14 03:15:00,1.9308,1.9317,1.9282,1.93065,6884600029.0
2008-10-14 03:20:00,1.9308,1.9323,1.93,1.9318,3449199998.0
2008-10-14 03:25:00,1.9319,1.93225,1.93005,1.9312,6373800010.0
2008-10-14 03:30:00,1.9312,1.9323,1.92815,1.92885,7446900057.0
2008-10-14 03:35:00,1.92885,1.93085,1.92865,1.9295,8299699994.0
2008-10-14 03:40:00,1.92945,1.93135,1.92425,1.9245,7768400026.0
2008-10-14 03:45:00,1.92455,1.9272,1.9241,1.9272,6739700019.0
2008-10-14 03:50:00,1.9272,1.9289,1.92535,1.9282,5550999977.0
2008-10-14 03:55:00,1.9282,1.9301,1.92815,1.9298,5233200010.0
2008-10-14 04:00:00,1.9298,1.9305,1.92755,1.9283,5288099988.0
2008-10-14 04:05:00,1.92765,1.9302,1.9266,1.9299,6515399996.0
2008-10-14 04:10:00,1.9299,1.93005,1.92745,1.9295,7186300037.0
2008-10-14 04:15:00,1.9297,1.93475,1.92935,1.9331,3502999965.0
2008-10-14 04:20:00,1.93325,1.93325,1.9293,1.9293,4286500017.0
2008-10-14 04:25:00,1.9293,1.9337,1.9281,1.9314,5675799989.0
2008-10-14 04:30:00,1.93145,1.9325,1.92965,1.9317,3669700008.0
2008-10-14 04:35:00,1.93175,1.9322,1.92875,1.932,7689099998.0
2008-10-14 04:40:00,1.93215,1.93265,1.93095,1.9312,6222800017.0
2008-10-14 04:45:00,1.9312,1.93155,1.93035,1.931,4128999960.0
2008-10-14 04:50:00,1.931,1.9311,1.9286,1.9293,2785600020.0
2008-10-14 04:55:00,1.9294,1.9317,1.9291,1.9317,6445700014.0
2008-10-14 05:00:00,1.9318,1.9327,1.9313,1.9315,4070300000.0
2008-10-14 05:05:00,1.9315,1.93195,1.9315,1.93195,1905300011.0
2008-10-14 05:10:00,1.93195,1.933,1.93075,1.93205,4082900009.0
2008-10-14 05:15:00,1.93195,1.9325,1.92945,1.93175,5560099984.0
2008-10-14 05:20:00,1.93195,1.93195,1.9298,1.9315,6617800016.0
2008-10-14 05:25:00,1.9315,1.934,1.9315,1.9338,6688399972.0
2008-10-14 05:30:00,1.93375,1.93885,1.9336,1.9385,7089499960.0
2008-10-14 05:35:00,1.9386,1.9387,1.9316,1.93345,9301499940.0
2008-10-14 05:40:00,1.9335,1.9337,1.92945,1.9311,4654799984.0
2008-10-14 05:45:00,1.93115,1.93425,1.93075,1.93425,6407499998.0
2008-10-14 05:50:00,1.93425,1.93475,1.93135,1.9332,4120300001.0
2008-10-14 05:55:00,1.9333,1.9346,1.9306,1.932,6172799972.0
2008-10-14 06:00:00,1.93205,1.93205,1.9294,1.9294,5747999990.0
2008-10-14 06:05:00,1.9294,1.93095,1.9281,1.9304,5875400009.0
2008-10-14 06:10:00,1.9304,1.9304,1.92805,1.93,5310200006.0
2008-10-14 06:15:00,1.9301,1.9311,1.9278,1.9303,8753100099.0
2008-10-14 06:20:00,1.9303,1.9312,1.9288,1.9303,7571700053.0
2008-10-14 06:25:00,1.9308,1.9336,1.929,1.932,7779700047.0
2008-10-14 06:30:00,1.932,1.9369,1.9294,1.9315,4359200029.0
2008-10-14 06:35:00,1.9316,1.9323,1.9296,1.92985,4048100022.0
2008-10-14 06:40:00,1.92975,1.9343,1.9297,1.9334,8049800005.0
2008-10-14 06:45:00,1.9333,1.9346,1.9313,1.93305,9401700011.0
2008-10-14 06:50:00,1.9333,1.93455,1.9283,1.9295,9390800023.0
2008-10-14 06:55:00,1.92955,1.9303,1.9281,1.92835,4861200003.0
2008-10-14 07:00:00,1.9285,1.93035,1.9277,1.9298,6945599964.0
2008-10-14 07:05:00,1.93,1.93085,1.92755,1.92785,6606299965.0
2008-10-14 07:10:00,1.9278,1.928,1.9244,1.9249,5541299997.0
2008-10-14 07:15:00,1.92435,1.9251,1.9233,1.9237,3855700015.0
2008-10-14 07:20:00,1.9236,1.9242,1.9208,1.9208,6749699993.0
2008-10-14 07:25:00,1.9213,1.924,1.9199,1.9236,7961400025.0
2008-10-14 07:30:00,1.9239,1.9269,1.9232,1.9246,7724700065.0
2008-10-14 07:35:00,1.9242,1.9263,1.9235,1.9256,5912000012.0
2008-10-14 07:40:00,1.9255,1.9266,1.9248,1.9248,8618900043.0
2008-10-14 07:45:00,1.9258,1.9275,1.9244,1.925,7932000045.0
2008-10-14 07:50:00,1.92515,1.9269,1.9249,1.9265,8786900030.0
2008-10-14 07:55:00,1.9265,1.9269,1.9231,1.9254,5789599987.0
2008-10-14 08:00:00,1.9253,1.9262,1.9237,1.9255,9433899918.0
2008-10-14 08:05:00,1.9254,1.9304,1.9253,1.9274,9680900002.0
2008-10-14 08:10:00,1.9277,1.9287,1.9265,1.9283,10444999975.0
2008-10-14 08:15:00,1.928,1.92845,1.9259,1.9263,9542999963.0
2008-10-14 08:20:00,1.9261,1.9286,1.9245,1.9249,9671999990.0
2008-10-14 08:25:00,1.9248,1.9288,1.9243,1.9281,9671999990.0
2008-10-14 08:30:00,1.9282,1.9302,1.9268,1.9296,9671999990.0
2008-10-14 08:35:00,1.9295,1.9358,1.9283,1.935,9671999990.0
2008-10-14 08:40:00,1.9351,1.9352,1.9299,1.9324,9671999990.0
2008-10-14 08:45:00,1.9325,1.9359,1.9297,1.935,9671999990.0
2008-10-14 08:50:00,1.9349,1.946,1.9343,1.9424,9671999990.0
2008-10-14 08:55:00,1.9425,1.9441,1.9389,1.9397,9671999990.0
2008-10-14 09:00:00,1.9396,1.9414,1.9377,1.9412,9671999990.0
2008-10-14 09:05:00,1.9413,1.9513,1.9412,1.9485,9671999990.0
2008-10-14 09:10:00,1.9484,1.9492,1.9391,1.9408,9671999990.0
2008-10-14 09:15:00,1.9409,1.9465,1.9379,1.9458,9671999990.0
2008-10-14 09:20:00,1.9459,1.9487,1.9447,1.9462,9671999990.0
2008-10-14 09:25:00,1.9461,1.9471,1.9396,1.9399,9671999990.0
2008-10-14 09:30:00,1.9393,1.9411,1.9348,1.9348,9671999990.0
2008-10-14 09:35:00,1.9352,1.9396,1.9349,1.9374,9671999990.0
2008-10-14 09:40:00,1.9373,1.9395,1.9349,1.9374,9671999990.0
2008-10-14 09:45:00,1.9375,1.9421,1.9374,1.9412,9671999990.0
2008-10-14 09:50:00,1.9413,1.9422,1.9357,1.936,9671999990.0
2008-10-14 09:55:00,1.9359,1.938,1.9357,1.9373,9671999990.0
2008-10-14 10:00:00,1.9374,1.9382,1.9315,1.9321,9671999990.0
2008-10-14 10:05:00,1.932,1.934,1.9289,1.9298,9671999990.0
2008-10-14 10:10:00,1.9297,1.9311,1.9256,1.9277,9671999990.0
2008-10-14 10:15:00,1.9274,1.9297,1.9264,1.9271,9671999990.0
2008-10-14 10:20:00,1.9272,1.9273,1.9198,1.9204,9671999990.0
2008-10-14 10:25:00,1.9202,1.9246,1.9186,1.924,9671999990.0
2008-10-14 10:30:00,1.9239,1.926,1.9209,1.9212,9671999990.0
2008-10-14 10:35:00,1.9213,1.9234,1.9193,1.9217,9671999990.0
2008-10-14 10:40:00,1.9216,1.9239,1.9183,1.9225,9671999990.0
2008-10-14 10:45:00,1.9226,1.9254,1.9225,1.9247,9671999990.0
2008-10-14 10:50:00,1.9246,1.9265,1.9242,1.9246,9671999990.0
2008-10-14 10:55:00,1.9247,1.9265,1.9233,1.9238,9671999990.0
2008-10-14 11:00:00,1.924,1.9245,1.922,1.9239,9671999990.0
2008-10-14 11:05:00,1.924,1.9249,1.9173,1.9173,9671999990.0
2008-10-14 11:10:00,1.9162,1.919,1.9132,1.918,9671999990.0
2008-10-14 11:15:00,1.9181,1.9229,1.9173,1.9209,8204399994.0
2008-10-14 11:20:00,1.9207,1.9218,1.9192,1.92,6003000000.0
2008-10-14 11:25:00,1.9201,1.9232,1.9195,1.9222,6003000000.0
2008-10-14 11:30:00,1.922,1.9238,1.9212,1.9235,6633600005.0
2008-10-14 11:35:00,1.9235,1.9247,1.9219,1.9241,5495799944.0
2008-10-14 11:40:00,1.9239,1.9252,1.9222,1.9244,6028899942.0
2008-10-14 11:45:00,1.9243,1.9259,1.9186,1.9186,9548500010.0
2008-10-14 11:50:00,1.9188,1.9198,1.9163,1.9182,9548500010.0
2008-10-14 11:55:00,1.9183,1.9193,1.9101,1.9113,9548500010.0
2008-10-14 12:00:00,1.9109,1.916,1.9103,1.9142,9548500010.0
2008-10-14 12:05:00,1.9141,1.9153,1.9078,1.9085,9548500010.0
2008-10-14 12:10:00,1.9085,1.9106,1.90835,1.9088,9202900058.0
2008-10-14 12:15:00,1.9089,1.9104,1.9073,1.9081,9116500070.0
2008-10-14 12:20:00,1.908,1.9084,1.9054,1.9064,9116500070.0
2008-10-14 12:25:00,1.9065,1.9077,1.9055,1.9073,9163400015.0
2008-10-14 12:30:00,1.9072,1.9077,1.9059,1.9065,9350999795.0
2008-10-14 12:35:00,1.9066,1.9078,1.9012,1.9028,9350999795.0
2008-10-14 12:40:00,1.9029,1.9042,1.8998,1.9023,9350999795.0
2008-10-14 12:45:00,1.9024,1.90455,1.9016,1.90435,9463199848.0
2008-10-14 12:50:00,1.9043,1.9053,1.9036,1.9044,7100500055.0
2008-10-14 12:55:00,1.9043,1.9044,1.8994,1.8997,7100500055.0
2008-10-14 13:00:00,1.8996,1.902,1.8995,1.9011,7100500055.0
2008-10-14 13:05:00,1.901,1.9093,1.901,1.9071,7100500055.0
2008-10-14 13:10:00,1.907,1.9119,1.9059,1.9112,7100500055.0
2008-10-14 13:15:00,1.9113,1.9118,1.9057,1.9063,7100500055.0
2008-10-14 13:20:00,1.9064,1.9075,1.9047,1.9048,7100500055.0
2008-10-14 13:25:00,1.9052,1.9052,1.9014,1.9029,9147300087.0
2008-10-14 13:30:00,1.9028,1.903,1.899,1.89955,9659000095.0
2008-10-14 13:35:00,1.8992,1.9017,1.8988,1.9015,6879999950.0
2008-10-14 13:40:00,1.9014,1.904,1.9,1.9039,6879999950.0
2008-10-14 13:45:00,1.904,1.9088,1.904,1.9087,6879999950.0
2008-10-14 13:50:00,1.9088,1.9095,1.9062,1.9094,6879999950.0
2008-10-14 13:55:00,1.9093,1.9124,1.9085,1.9109,8958699986.0
2008-10-14 14:00:00,1.9108,1.9171,1.9107,1.9158,10344500010.0
2008-10-14 14:05:00,1.9157,1.9159,1.9092,1.9097,10344500010.0
2008-10-14 14:10:00,1.9095,1.9102,1.9051,1.9063,10344500010.0
2008-10-14 14:15:00,1.9062,1.9083,1.903,1.9031,10344500010.0
2008-10-14 14:20:00,1.9034,1.9036,1.9008,1.9021,10344500010.0
2008-10-14 14:25:00,1.9019,1.9049,1.9019,1.9031,10344500010.0
2008-10-14 14:30:00,1.903,1.9031,1.9012,1.9028,10021000013.0
2008-10-14 14:35:00,1.9032,1.9032,1.9006,1.9015,8634400045.0
2008-10-14 14:40:00,1.9016,1.9053,1.901,1.9046,8495500075.0
2008-10-14 14:45:00,1.9045,1.9062,1.9038,1.9053,8495500075.0
2008-10-14 14:50:00,1.9052,1.9086,1.9039,1.904,8495500075.0
2008-10-14 14:55:00,1.9039,1.9046,1.9003,1.9046,8495500075.0
2008-10-14 15:00:00,1.9045,1.9081,1.902,1.908,8495500075.0
2008-10-14 15:05:00,1.9081,1.9123,1.9068,1.9115,8495500075.0
2008-10-14 15:10:00,1.9117,1.9129,1.9048,1.9069,8495500075.0
2008-10-14 15:15:00,1.9067,1.9102,1.9064,1.91005,8495500075.0
2008-10-14 15:20:00,1.9097,1.9121,1.9089,1.9108,6036500000.0
2008-10-14 15:25:00,1.9109,1.9141,1.9108,1.9119,6036500000.0
2008-10-14 15:30:00,1.9118,1.9127,1.9065,1.9102,6036500000.0
2008-10-14 15:35:00,1.9103,1.9111,1.9061,1.9071,6036500000.0
2008-10-14 15:40:00,1.907,1.915,1.907,1.915,5911500000.0
2008-10-14 15:45:00,1.91495,1.9188,1.913,1.91815,5797600000.0
2008-10-14 15:50:00,1.9183,1.9195,1.9169,1.9192,9615000005.0
2008-10-14 15:55:00,1.9193,1.9275,1.9177,1.9266,9615000005.0
2008-10-14 16:00:00,1.9267,1.9308,1.9257,1.9298,9615000005.0
2008-10-14 16:05:00,1.9299,1.9361,1.9285,1.936,9615000005.0
2008-10-14 16:10:00,1.9358,1.944,1.9352,1.9418,9615000005.0
2008-10-14 16:15:00,1.9421,1.9481,1.9408,1.9413,9615000005.0
2008-10-14 16:20:00,1.9411,1.9498,1.9408,1.9483,9615000005.0
2008-10-14 16:25:00,1.9481,1.9502,1.9445,1.9445,9615000005.0
2008-10-14 16:30:00,1.9446,1.9448,1.9385,1.9393,9615000005.0
2008-10-14 16:35:00,1.9394,1.9444,1.9386,1.9443,9615000005.0
2008-10-14 16:40:00,1.9444,1.9521,1.9426,1.952,9615000005.0
2008-10-14 16:45:00,1.9522,1.9628,1.9506,1.9567,9615000005.0
2008-10-14 16:50:00,1.9565,1.9571,1.9493,1.9504,9615000005.0
2008-10-14 16:55:00,1.9503,1.9555,1.9465,1.947,9615000005.0
2008-10-14 17:00:00,1.9473,1.952,1.9467,1.9516,9615000005.0
2008-10-14 17:05:00,1.9513,1.9529,1.9485,1.9521,9615000005.0
2008-10-14 17:10:00,1.9524,1.9566,1.9519,1.9551,9615000005.0
2008-10-14 17:15:00,1.955,1.9557,1.948,1.9515,9615000005.0
2008-10-14 17:20:00,1.9512,1.9536,1.9493,1.9493,9825100025.0
2008-10-14 17:25:00,1.9492,1.9492,1.9315,1.9339,10665500105.0
2008-10-14 17:30:00,1.9338,1.9371,1.9325,1.9371,10665500105.0
2008-10-14 17:35:00,1.9369,1.9405,1.9364,1.9385,10665500105.0
2008-10-14 17:40:00,1.9384,1.9408,1.9371,1.9382,10665500105.0
2008-10-14 17:45:00,1.9383,1.9396,1.9312,1.9316,10665500105.0
2008-10-14 17:50:00,1.9315,1.9389,1.9315,1.9386,10665500105.0
2008-10-14 17:55:00,1.9385,1.9401,1.9356,1.9363,10665500105.0
2008-10-14 18:00:00,1.9362,1.9416,1.9358,1.9404,10665500105.0
2008-10-14 18:05:00,1.9405,1.9422,1.9394,1.9398,10665500105.0
2008-10-14 18:10:00,1.9402,1.9423,1.9368,1.9403,9794000054.0
2008-10-14 18:15:00,1.9404,1.9411,1.9382,1.9387,9213000020.0
2008-10-14 18:20:00,1.9386,1.9413,1.9386,1.9405,9630799990.0
2008-10-14 18:25:00,1.9404,1.9449,1.9393,1.9445,10257499945.0
2008-10-14 18:30:00,1.9446,1.9564,1.9433,1.9512,10257499945.0
2008-10-14 18:35:00,1.9509,1.9513,1.9435,1.9435,10257499945.0
2008-10-14 18:40:00,1.9428,1.94305,1.9369,1.938,6546400008.0
2008-10-14 18:45:00,1.93835,1.9422,1.9377,1.9411,6776699953.0
2008-10-14 18:50:00,1.9409,1.9434,1.9395,1.9423,6936999937.0
2008-10-14 18:55:00,1.9422,1.9435,1.94155,1.9427,8443499964.0
2008-10-14 19:00:00,1.9428,1.9465,1.9408,1.941,7879000015.0
2008-10-14 19:05:00,1.9408,1.9442,1.93995,1.94145,6303899972.0
2008-10-14 19:10:00,1.9421,1.9433,1.9398,1.9416,8059800051.0
2008-10-14 19:15:00,1.9417,1.9442,1.9412,1.9426,7862299990.0
2008-10-14 19:20:00,1.94265,1.9467,1.9421,1.9467,6521499999.0
2008-10-14 19:25:00,1.9465,1.9466,1.9419,1.9428,9263999962.0
2008-10-14 19:30:00,1.9429,1.9429,1.9398,1.9402,7797399922.0
2008-10-14 19:35:00,1.9403,1.94445,1.9385,1.94445,7073599976.0
2008-10-14 19:40:00,1.9442,1.9487,1.9441,1.9479,5252899952.0
2008-10-14 19:45:00,1.948,1.9489,1.946,1.9488,6870500020.0
2008-10-14 19:50:00,1.9485,1.9503,1.948,1.95005,9859800016.0
2008-10-14 19:55:00,1.9501,1.9546,1.95,1.9542,5908399979.0
2008-10-14 20:00:00,1.9542,1.95535,1.9501,1.9506,9178099940.0
2008-10-14 20:05:00,1.9507,1.9534,1.9507,1.9523,7895499954.0
2008-10-14 20:10:00,1.9527,1.9567,1.9523,1.9541,9626299930.0
2008-10-14 20:15:00,1.9539,1.9582,1.9499,1.9571,10433499870.0
2008-10-14 20:20:00,1.957,1.9599,1.956,1.9591,9459199884.0
2008-10-14 20:25:00,1.959,1.9606,1.9586,1.9598,5561999940.0
2008-10-14 20:30:00,1.96,1.96,1.9577,1.9581,7499399956.0
2008-10-14 20:35:00,1.9581,1.9581,1.9547,1.956,7274699998.0
2008-10-14 20:40:00,1.956,1.9574,1.9543,1.9556,9713499929.0
2008-10-14 20:45:00,1.9557,1.9602,1.9555,1.9594,10486499900.0
2008-10-14 20:50:00,1.9596,1.9599,1.9569,1.9583,9461700032.0
2008-10-14 20:55:00,1.9582,1.9608,1.9571,1.9598,9572600015.0
2008-10-14 21:00:00,1.9599,1.9602,1.956,1.9569,8354599927.0
2008-10-14 21:05:00,1.9569,1.9569,1.9488,1.9505,8866999977.0
2008-10-14 21:10:00,1.9504,1.9506,1.9432,1.9439,7730500015.0
2008-10-14 21:15:00,1.9438,1.9505,1.9435,1.95,8050599995.0
2008-10-14 21:20:00,1.9502,1.95195,1.94865,1.9519,7904399981.0
2008-10-14 21:25:00,1.952,1.95215,1.94825,1.9486,7799200014.0
2008-10-14 21:30:00,1.9484,1.9484,1.9419,1.9471,10473000045.0
2008-10-14 21:35:00,1.94695,1.9488,1.9452,1.9465,6665199992.0
2008-10-14 21:40:00,1.9474,1.9489,1.945,1.94575,8164500039.0
2008-10-14 21:45:00,1.9458,1.94595,1.9437,1.9451,7053499925.0
2008-10-14 21:50:00,1.9452,1.94585,1.9445,1.9451,5300500014.0
2008-10-14 21:55:00,1.9451,1.94535,1.9441,1.945,7023999947.0
2008-10-14 22:00:00,1.9447,1.948,1.9447,1.9479,4870199997.0
2008-10-14 22:05:00,1.9472,1.9536,1.9471,1.9522,7169600033.0
2008-10-14 22:10:00,1.9522,1.95415,1.9511,1.95385,4017400009.0
2008-10-14 22:15:00,1.9533,1.9574,1.952,1.95655,6427600034.0
2008-10-14 22:20:00,1.9565,1.95715,1.9552,1.95615,5504099987.0
2008-10-14 22:25:00,1.95625,1.9574,1.9561,1.95685,5989499999.0
2008-10-14 22:30:00,1.9567,1.9581,1.95565,1.9573,7310799983.0
2008-10-14 22:35:00,1.9574,1.9577,1.9534,1.9569,3032599994.0
2008-10-14 22:40:00,1.95545,1.95575,1.9532,1.9532,4196200025.0
2008-10-14 22:45:00,1.9531,1.9531,1.9474,1.9501,6791000060.0
2008-10-14 22:50:00,1.9502,1.95795,1.9502,1.9573,4633300039.0
2008-10-14 22:55:00,1.9573,1.9573,1.95415,1.95445,7532900119.0
2008-10-14 23:00:00,1.953,1.9534,1.9515,1.953,2286199993.0
2008-10-14 23:05:00,1.953,1.9539,1.95015,1.9514,4103800009.0
2008-10-14 23:10:00,1.9513,1.9524,1.9513,1.9522,2057700014.0
2008-10-14 23:15:00,1.9526,1.9528,1.9472,1.94755,2942299993.0
2008-10-14 23:20:00,1.9475,1.9475,1.94305,1.94305,1249500002.0
2008-10-14 23:25:00,1.9435,1.9455,1.94295,1.9455,3101949980.0
2008-10-14 23:30:00,1.94565,1.94635,1.94445,1.9448,2868499984.0
2008-10-14 23:35:00,1.9443,1.94515,1.94295,1.94335,1032099995.0
2008-10-14 23:40:00,1.9433,1.9455,1.9433,1.9455,2470399980.0
2008-10-14 23:45:00,1.9455,1.9456,1.9452,1.9455,578800004.0
2008-10-14 23:50:00,1.9455,1.9471,1.9446,1.9446,5508800052.0
2008-10-14 23:55:00,1.945,1.9452,1.94295,1.94405,2183199997.0
2008-10-15 00:00:00,1.9441,1.9443,1.93995,1.9402,3326899992.0
2008-10-15 00:05:00,1.9403,1.9411,1.9382,1.9406,3554200012.0
2008-10-15 00:10:00,1.94065,1.94445,1.9406,1.9426,4770800015.0
2008-10-15 00:15:00,1.9426,1.9452,1.9426,1.9452,3261399993.0
2008-10-15 00:20:00,1.9452,1.9452,1.94235,1.9437,1761200011.0
2008-10-15 00:25:00,1.94385,1.9444,1.9393,1.94115,5422499989.0
2008-10-15 00:30:00,1.9411,1.9412,1.941,1.941,2017699959.0
2008-10-15 00:35:00,1.941,1.94255,1.94095,1.94175,2050700004.0
2008-10-15 00:40:00,1.94195,1.9441,1.9403,1.94325,3996599980.0
2008-10-15 00:45:00,1.94365,1.94575,1.94365,1.9448,4364299977.0
2008-10-15 00:50:00,1.9448,1.9448,1.9398,1.9398,3020499985.0
2008-10-15 00:55:00,1.93995,1.94135,1.93965,1.9412,2843399999.0
2008-10-15 01:00:00,1.9412,1.9421,1.93725,1.9402,4924499972.0
2008-10-15 01:05:00,1.9402,1.9429,1.9397,1.9428,6971699948.0
2008-10-15 01:10:00,1.9427,1.94455,1.94205,1.9422,4720199985.0
2008-10-15 01:15:00,1.9422,1.9441,1.94215,1.94395,4344899960.0
2008-10-15 01:20:00,1.9444,1.9478,1.9424,1.9468,6674900016.0
2008-10-15 01:25:00,1.9471,1.949,1.94655,1.9484,6617400025.0
2008-10-15 01:30:00,1.9486,1.9486,1.9451,1.9475,5945899976.0
2008-10-15 01:35:00,1.94735,1.9497,1.9473,1.9474,4334199999.0
2008-10-15 01:40:00,1.9474,1.9492,1.9469,1.9489,5013799965.0
2008-10-15 01:45:00,1.94885,1.9523,1.94835,1.949,5535400020.0
2008-10-15 01:50:00,1.94915,1.9522,1.949,1.95,5759100009.0
2008-10-15 01:55:00,1.95005,1.9535,1.9498,1.9522,6213399991.0
2008-10-15 02:00:00,1.9516,1.9565,1.9508,1.9536,8272700000.0
2008-10-15 02:05:00,1.9534,1.96105,1.9532,1.96015,7602699964.0
2008-10-15 02:10:00,1.9616,1.9686,1.95775,1.95865,7050399944.0
2008-10-15 02:15:00,1.9585,1.9587,1.9534,1.9555,7187899986.0
2008-10-15 02:20:00,1.9555,1.9592,1.9527,1.9587,9422100030.0
2008-10-15 02:25:00,1.9587,1.9587,1.9568,1.9579,5044600015.0
2008-10-15 02:30:00,1.9581,1.96715,1.9578,1.9666,8200299983.0
2008-10-15 02:35:00,1.9665,1.9671,1.9623,1.963,2744300031.0
2008-10-15 02:40:00,1.9629,1.9698,1.9625,1.9662,6733799971.0
2008-10-15 02:45:00,1.9661,1.9665,1.9587,1.9637,7546200010.0
2008-10-15 02:50:00,1.9637,1.9658,1.9626,1.9647,4530400016.0
2008-10-15 02:55:00,1.9649,1.968,1.9636,1.9663,8686499986.0
2008-10-15 03:00:00,1.9666,1.967,1.9636,1.9658,6471600018.0
2008-10-15 03:05:00,1.9658,1.9658,1.96195,1.9632,2697700013.0
2008-10-15 03:10:00,1.96375,1.9661,1.96235,1.9659,7004999985.0
2008-10-15 03:15:00,1.966,1.9699,1.9638,1.9678,4913899995.0
2008-10-15 03:20:00,1.9684,1.97025,1.9641,1.9643,6365499989.0
2008-10-15 03:25:00,1.96445,1.96495,1.96085,1.9618,6535800007.0
2008-10-15 03:30:00,1.96125,1.96125,1.9578,1.9592,6061699988.0
2008-10-15 03:35:00,1.95875,1.96235,1.95875,1.9623,3440099983.0
2008-10-15 03:40:00,1.9626,1.9632,1.95835,1.9588,6241800018.0
2008-10-15 03:45:00,1.959,1.9634,1.95815,1.9634,9340999964.0
2008-10-15 03:50:00,1.9634,1.9648,1.96145,1.9617,6747900038.0
2008-10-15 03:55:00,1.9617,1.9617,1.9579,1.9583,4893300008.0
2008-10-15 04:00:00,1.9584,1.9584,1.9544,1.95635,8225500012.0
2008-10-15 04:05:00,1.9562,1.96075,1.956,1.96,7611399996.0
2008-10-15 04:10:00,1.95995,1.9605,1.95705,1.95775,3740400014.0
2008-10-15 04:15:00,1.95735,1.96175,1.95735,1.96155,7066199991.0
2008-10-15 04:20:00,1.96145,1.96275,1.96085,1.9617,5651700002.0
2008-10-15 04:25:00,1.9617,1.96205,1.95985,1.96205,6309700043.0
2008-10-15 04:30:00,1.96235,1.9626,1.9605,1.9607,4793200022.0
2008-10-15 04:35:00,1.9607,1.96185,1.9601,1.9606,6526300006.0
2008-10-15 04:40:00,1.9606,1.9608,1.95875,1.9596,3326400002.0
2008-10-15 04:45:00,1.95955,1.95985,1.95445,1.95495,6806200021.0
2008-10-15 04:50:00,1.9552,1.95675,1.9535,1.9551,6684100028.0
2008-10-15 04:55:00,1.9551,1.95635,1.9531,1.9558,5186600024.0
2008-10-15 05:00:00,1.9558,1.95685,1.954,1.95415,3646600018.0
2008-10-15 05:05:00,1.95415,1.9555,1.95275,1.9555,4069500006.0
2008-10-15 05:10:00,1.9554,1.95955,1.9553,1.9584,4490899981.0
2008-10-15 05:15:00,1.95865,1.959,1.95625,1.9574,3700399996.0
2008-10-15 05:20:00,1.9574,1.95865,1.95665,1.95865,5213200015.0
2008-10-15 05:25:00,1.9585,1.959,1.95315,1.95425,4744100003.0
2008-10-15 05:30:00,1.9543,1.9544,1.9485,1.9485,5076400007.0
2008-10-15 05:35:00,1.9486,1.9518,1.9453,1.94545,6575400007.0
2008-10-15 05:40:00,1.9456,1.9489,1.9453,1.9489,5350300003.0
2008-10-15 05:45:00,1.9492,1.9527,1.9492,1.9522,5510900031.0
2008-10-15 05:50:00,1.9521,1.9573,1.9505,1.9561,7100200010.0
2008-10-15 05:55:00,1.9562,1.9562,1.9523,1.954,7836599979.0
2008-10-15 06:00:00,1.95385,1.9539,1.9507,1.9527,4136400019.0
2008-10-15 06:05:00,1.9526,1.95315,1.9516,1.9518,4288899993.0
2008-10-15 06:10:00,1.9517,1.95275,1.951,1.9517,4311899988.0
2008-10-15 06:15:00,1.9517,1.9519,1.9487,1.94965,5015899987.0
2008-10-15 06:20:00,1.94965,1.9523,1.9496,1.9511,4886199996.0
2008-10-15 06:25:00,1.95105,1.9537,1.9504,1.95215,3520499973.0
2008-10-15 06:30:00,1.9521,1.95225,1.94865,1.9494,5642399991.0
2008-10-15 06:35:00,1.9495,1.9496,1.9486,1.94925,5734500021.0
2008-10-15 06:40:00,1.94925,1.94995,1.94855,1.9488,5325899974.0
2008-10-15 06:45:00,1.9489,1.9495,1.94785,1.9483,3303499999.0
2008-10-15 06:50:00,1.9484,1.9498,1.9471,1.9489,4669999979.0
2008-10-15 06:55:00,1.9495,1.9495,1.9436,1.9437,7861700021.0
2008-10-15 07:00:00,1.9438,1.9466,1.9426,1.9465,6402800008.0
2008-10-15 07:05:00,1.9465,1.9508,1.9463,1.949,7361999995.0
2008-10-15 07:10:00,1.9487,1.9499,1.9471,1.9492,5501800000.0
2008-10-15 07:15:00,1.9493,1.9498,1.94665,1.9469,4404500007.0
2008-10-15 07:20:00,1.9469,1.94735,1.94515,1.9458,5565200021.0
2008-10-15 07:25:00,1.9458,1.94625,1.943,1.9454,5547500017.0
2008-10-15 07:30:00,1.9452,1.9457,1.94055,1.9415,6287099992.0
2008-10-15 07:35:00,1.9415,1.94265,1.9406,1.9417,6064600006.0
2008-10-15 07:40:00,1.9415,1.9441,1.9406,1.9436,7106900029.0
2008-10-15 07:45:00,1.9435,1.9463,1.942,1.9449,9547999945.0
2008-10-15 07:50:00,1.945,1.9464,1.9403,1.9405,8701899956.0
2008-10-15 07:55:00,1.9406,1.9424,1.9368,1.9397,8642999975.0
2008-10-15 08:00:00,1.9398,1.9399,1.9364,1.9385,8642999975.0
2008-10-15 08:05:00,1.9385,1.939,1.9372,1.9381,8814100010.0
2008-10-15 08:10:00,1.9382,1.9389,1.9361,1.9376,9104999890.0
2008-10-15 08:15:00,1.9377,1.9418,1.9377,1.9398,9281399905.0
2008-10-15 08:20:00,1.94,1.9474,1.94,1.9449,7886400031.0
2008-10-15 08:25:00,1.9448,1.94735,1.9425,1.9469,6486000075.0
2008-10-15 08:30:00,1.9469,1.9492,1.9455,1.9469,9221300019.0
2008-10-15 08:35:00,1.947,1.9472,1.9434,1.946,8133600036.0
2008-10-15 08:40:00,1.9462,1.9465,1.9422,1.9426,8301000020.0
2008-10-15 08:45:00,1.9424,1.9425,1.9371,1.9397,10638999950.0
2008-10-15 08:50:00,1.9398,1.94165,1.9398,1.9413,10638999950.0
2008-10-15 08:55:00,1.9409,1.9422,1.9403,1.942,10347999970.0
2008-10-15 09:00:00,1.9421,1.9463,1.9421,1.9439,9710099964.0
2008-10-15 09:05:00,1.9438,1.9464,1.9425,1.9449,7158499940.0
2008-10-15 09:10:00,1.9452,1.949,1.9439,1.9488,7158499940.0
2008-10-15 09:15:00,1.9489,1.9493,1.9462,1.9485,7158499940.0
2008-10-15 09:20:00,1.9486,1.9535,1.9485,1.9534,7158499940.0
2008-10-15 09:25:00,1.9535,1.9542,1.9521,1.953,7158499940.0
2008-10-15 09:30:00,1.9529,1.9533,1.949,1.9501,7158499940.0
2008-10-15 09:35:00,1.9494,1.9525,1.9487,1.9515,7158499940.0
2008-10-15 09:40:00,1.9516,1.9575,1.951,1.9546,7158499940.0
2008-10-15 09:45:00,1.9547,1.9575,1.9526,1.9534,7539699934.0
2008-10-15 09:50:00,1.9533,1.9555,1.9509,1.9533,8111499925.0
2008-10-15 09:55:00,1.9534,1.9568,1.9526,1.9526,8111499925.0
2008-10-15 10:00:00,1.9521,1.9544,1.9504,1.9511,8111499925.0
2008-10-15 10:05:00,1.9512,1.9512,1.9484,1.9496,8111499925.0
2008-10-15 10:10:00,1.9495,1.9506,1.9477,1.948,8111499925.0
2008-10-15 10:15:00,1.9482,1.9488,1.9461,1.9488,8111499925.0
2008-10-15 10:20:00,1.9489,1.9534,1.9475,1.952,8111499925.0
2008-10-15 10:25:00,1.9522,1.9555,1.9519,1.95495,6284799946.0
2008-10-15 10:30:00,1.9548,1.9557,1.949,1.9525,3451499980.0
2008-10-15 10:35:00,1.9526,1.9547,1.9499,1.9504,3451499980.0
2008-10-15 10:40:00,1.9506,1.952,1.9497,1.9508,3451499980.0
2008-10-15 10:45:00,1.9507,1.9526,1.9485,1.9503,3451499980.0
2008-10-15 10:50:00,1.9502,1.9553,1.949,1.9549,9037000020.0
2008-10-15 10:55:00,1.9545,1.9585,1.9544,1.9571,9037000020.0
2008-10-15 11:00:00,1.9572,1.9579,1.9509,1.9513,9037000020.0
2008-10-15 11:05:00,1.9514,1.9521,1.9483,1.9487,9037000020.0
2008-10-15 11:10:00,1.9487,1.9529,1.9487,1.9524,6408399987.0
2008-10-15 11:15:00,1.9526,1.9565,1.9519,1.9549,8253399991.0
2008-10-15 11:20:00,1.9548,1.9549,1.9522,1.9528,10078999991.0
2008-10-15 11:25:00,1.9531,1.9533,1.9494,1.9501,8133599963.0
2008-10-15 11:30:00,1.9502,1.9527,1.9497,1.9522,7495999965.0
2008-10-15 11:35:00,1.95255,1.9526,1.9492,1.9496,8723200037.0
2008-10-15 11:40:00,1.9501,1.951,1.9498,1.9507,7848500013.0
2008-10-15 11:45:00,1.9504,1.9517,1.95,1.9515,9170999990.0
2008-10-15 11:50:00,1.9516,1.9553,1.9508,1.9517,4971000030.0
2008-10-15 11:55:00,1.9518,1.9539,1.9505,1.952,7230100023.0
2008-10-15 12:00:00,1.9519,1.9522,1.9462,1.9485,9467500005.0
2008-10-15 12:05:00,1.9486,1.9507,1.9431,1.9449,9467500005.0
2008-10-15 12:10:00,1.9448,1.9482,1.9425,1.947,9467500005.0
2008-10-15 12:15:00,1.9471,1.9495,1.9457,1.9492,9467500005.0
2008-10-15 12:20:00,1.9491,1.951,1.9465,1.948,9467500005.0
2008-10-15 12:25:00,1.9481,1.9497,1.9474,1.9492,9467500005.0
2008-10-15 12:30:00,1.9491,1.9494,1.9465,1.9475,9467500005.0
2008-10-15 12:35:00,1.9477,1.9493,1.944,1.9444,9467500005.0
2008-10-15 12:40:00,1.9445,1.9467,1.9431,1.9461,9467500005.0
2008-10-15 12:45:00,1.946,1.9469,1.9337,1.9349,9467500005.0
2008-10-15 12:50:00,1.9347,1.938,1.9324,1.9377,9467500005.0
2008-10-15 12:55:00,1.9378,1.9384,1.933,1.9357,9467500005.0
2008-10-15 13:00:00,1.9356,1.9401,1.9342,1.939,9467500005.0
2008-10-15 13:05:00,1.9387,1.949,1.938,1.9468,9467500005.0
2008-10-15 13:10:00,1.9467,1.9485,1.9435,1.9471,9467500005.0
2008-10-15 13:15:00,1.9472,1.9492,1.9436,1.9444,8481500011.0
2008-10-15 13:20:00,1.9445,1.945,1.941,1.9426,7002500020.0
2008-10-15 13:25:00,1.9432,1.9503,1.9423,1.948,7002500020.0
2008-10-15 13:30:00,1.9482,1.9503,1.9452,1.9487,7689700026.0
2008-10-15 13:35:00,1.9486,1.9542,1.9484,1.9536,10227699950.0
2008-10-15 13:40:00,1.9537,1.9591,1.9523,1.957,10174999925.0
2008-10-15 13:45:00,1.9567,1.9591,1.9451,1.9472,10174999925.0
2008-10-15 13:50:00,1.9473,1.9483,1.944,1.9474,10174999925.0
2008-10-15 13:55:00,1.9471,1.9534,1.9457,1.9512,10174999925.0
2008-10-15 14:00:00,1.9518,1.9524,1.9462,1.9484,10174999925.0
2008-10-15 14:05:00,1.9485,1.9533,1.9481,1.9514,10174999925.0
2008-10-15 14:10:00,1.9515,1.962,1.9487,1.961,10174999925.0
2008-10-15 14:15:00,1.9611,1.9614,1.9535,1.9568,10174999925.0
2008-10-15 14:20:00,1.9569,1.9688,1.9568,1.9643,10174999925.0
2008-10-15 14:25:00,1.9641,1.9687,1.9637,1.9644,10174999925.0
2008-10-15 14:30:00,1.9642,1.9701,1.964,1.9661,10174999925.0
2008-10-15 14:35:00,1.9662,1.9684,1.9579,1.9581,10174999925.0
2008-10-15 14:40:00,1.9578,1.9581,1.9523,1.9554,10174999925.0
2008-10-15 14:45:00,1.9556,1.9605,1.9537,1.9553,10174999925.0
2008-10-15 14:50:00,1.9554,1.9575,1.9537,1.9571,10174999925.0
2008-10-15 14:55:00,1.9572,1.9638,1.956,1.9628,10174999925.0
2008-10-15 15:00:00,1.9627,1.9681,1.9627,1.9653,10174999925.0
2008-10-15 15:05:00,1.9652,1.9664,1.9593,1.96,10174999925.0
2008-10-15 15:10:00,1.9607,1.9634,1.9558,1.9566,10174999925.0
2008-10-15 15:15:00,1.9569,1.9635,1.9537,1.9613,10174999925.0
2008-10-15 15:20:00,1.9612,1.9626,1.9582,1.9591,10174999925.0
2008-10-15 15:25:00,1.959,1.9607,1.9578,1.9579,10174999925.0
2008-10-15 15:30:00,1.9584,1.9625,1.958,1.9602,10174999925.0
2008-10-15 15:35:00,1.9604,1.9631,1.9575,1.9602,10174999925.0
2008-10-15 15:40:00,1.9601,1.9635,1.9537,1.9558,10174999925.0
2008-10-15 15:45:00,1.9559,1.9589,1.9545,1.9569,10174999925.0
2008-10-15 15:50:00,1.9568,1.9598,1.9549,1.9577,10174999925.0
2008-10-15 15:55:00,1.9578,1.9611,1.9567,1.9586,10174999925.0
2008-10-15 16:00:00,1.9583,1.9641,1.9583,1.9621,10174999925.0
2008-10-15 16:05:00,1.962,1.9661,1.9614,1.9651,10174999925.0
2008-10-15 16:10:00,1.9652,1.9662,1.9631,1.9644,10174999925.0
2008-10-15 16:15:00,1.964,1.9694,1.9636,1.9675,10174999925.0
2008-10-15 16:20:00,1.9674,1.9699,1.965,1.9679,10174999925.0
2008-10-15 16:25:00,1.9677,1.97,1.9643,1.9659,10174999925.0
2008-10-15 16:30:00,1.966,1.967,1.96,1.9608,10174999925.0
2008-10-15 16:35:00,1.9609,1.9648,1.9575,1.9618,10174999925.0
2008-10-15 16:40:00,1.9619,1.9672,1.9576,1.9669,10174999925.0
2008-10-15 16:45:00,1.9672,1.9679,1.9648,1.9671,10174999925.0
2008-10-15 16:50:00,1.967,1.9747,1.967,1.9718,10174999925.0
2008-10-15 16:55:00,1.9719,1.9815,1.9683,1.9806,10174999925.0
2008-10-15 17:00:00,1.9801,1.9825,1.9795,1.9814,10174999925.0
2008-10-15 17:05:00,1.9815,1.9823,1.9777,1.979,10174999925.0
2008-10-15 17:10:00,1.9784,1.9839,1.9769,1.9819,10174999925.0
2008-10-15 17:15:00,1.9823,1.9826,1.9733,1.9755,10174999925.0
2008-10-15 17:20:00,1.9754,1.9879,1.9754,1.9879,10174999925.0
2008-10-15 17:25:00,1.9884,1.9885,1.9816,1.9828,10174999925.0
2008-10-15 17:30:00,1.9827,1.9932,1.9819,1.9883,10174999925.0
2008-10-15 17:35:00,1.9884,1.9912,1.9865,1.9868,10174999925.0
2008-10-15 17:40:00,1.9869,1.9893,1.9841,1.9842,10174999925.0
2008-10-15 17:45:00,1.9843,1.9886,1.984,1.9854,10174999925.0
2008-10-15 17:50:00,1.9852,1.9858,1.981,1.9839,10174999925.0
2008-10-15 17:55:00,1.9838,1.9865,1.9825,1.9856,10174999925.0
2008-10-15 18:00:00,1.9855,1.987,1.9835,1.9843,10174999925.0
2008-10-15 18:05:00,1.9844,1.98675,1.9807,1.9818,9903499931.0
2008-10-15 18:10:00,1.9814,1.9846,1.9804,1.9843,9722499935.0
2008-10-15 18:15:00,1.9842,1.9868,1.9829,1.9846,9722499935.0
2008-10-15 18:20:00,1.9845,1.9883,1.9831,1.9883,9722499935.0
2008-10-15 18:25:00,1.9881,1.989,1.9845,1.985,9722499935.0
2008-10-15 18:30:00,1.9857,1.9877,1.9831,1.9846,7621000060.0
2008-10-15 18:35:00,1.9847,1.9864,1.9817,1.9818,7621000060.0
2008-10-15 18:40:00,1.9817,1.9845,1.9777,1.9814,7621000060.0
2008-10-15 18:45:00,1.98175,1.98185,1.9789,1.9805,8756500032.0
2008-10-15 18:50:00,1.97985,1.9805,1.9764,1.9776,7929999970.0
2008-10-15 18:55:00,1.9778,1.9803,1.9756,1.9793,7450599980.0
2008-10-15 19:00:00,1.9794,1.9831,1.9791,1.9819,9411100035.0
2008-10-15 19:05:00,1.9821,1.9869,1.9818,1.98485,9552500085.0
2008-10-15 19:10:00,1.9846,1.9863,1.9829,1.9841,8707499984.0
2008-10-15 19:15:00,1.984,1.9856,1.9831,1.98455,8041200004.0
2008-10-15 19:20:00,1.9845,1.9847,1.9828,1.9831,6442000005.0
2008-10-15 19:25:00,1.9832,1.9889,1.9831,1.9842,6442000005.0
2008-10-15 19:30:00,1.9843,1.986,1.983,1.9859,6442000005.0
2008-10-15 19:35:00,1.9853,1.9916,1.9852,1.9905,6442000005.0
2008-10-15 19:40:00,1.9906,1.9947,1.9895,1.9939,6442000005.0
2008-10-15 19:45:00,1.9939,1.9949,1.9936,1.9945,7159800040.0
2008-10-15 19:50:00,1.9944,1.9985,1.9944,1.99635,8031500045.0
2008-10-15 19:55:00,1.9964,2.0068,1.9964,2.0055,9389699960.0
2008-10-15 20:00:00,2.0053,2.0067,2.0044,2.0055,9091499960.0
2008-10-15 20:05:00,2.0056,2.0073,2.0039,2.006,8090999995.0
2008-10-15 20:10:00,2.0059,2.0076,2.0037,2.0066,8090999995.0
2008-10-15 20:15:00,2.0067,2.0103,2.0048,2.0062,8090999995.0
2008-10-15 20:20:00,2.0063,2.0078,1.9981,1.9997,8090999995.0
2008-10-15 20:25:00,2.0003,2.0053,1.9972,2.0023,8090999995.0
2008-10-15 20:30:00,2.0022,2.0054,2.0009,2.0053,8090999995.0
2008-10-15 20:35:00,2.0052,2.0093,2.003,2.0075,8090999995.0
2008-10-15 20:40:00,2.0076,2.0081,1.9994,1.9999,8090999995.0
2008-10-15 20:45:00,1.9998,2.0039,1.9995,2.0007,7919499997.0
2008-10-15 20:50:00,2.0003,2.0046,2.0002,2.00345,7334999994.0
2008-10-15 20:55:00,2.0032,2.0065,2.0001,2.0061,8903400007.0
2008-10-15 21:00:00,2.0063,2.0101,2.0054,2.0098,8232000045.0
2008-10-15 21:05:00,2.01,2.0116,2.0039,2.0071,7323500070.0
2008-10-15 21:10:00,2.0072,2.0075,2.0031,2.0058,7285200054.0
2008-10-15 21:15:00,2.0059,2.0067,2.0042,2.0055,5677599988.0
2008-10-15 21:20:00,2.00555,2.0061,2.0031,2.00425,6916799917.0
2008-10-15 21:25:00,2.0045,2.005,2.00135,2.0037,9864599993.0
2008-10-15 21:30:00,2.0039,2.0089,2.002,2.0086,9174900027.0
2008-10-15 21:35:00,2.0085,2.0089,2.006,2.0078,4662600002.0
2008-10-15 21:40:00,2.0081,2.0104,2.0074,2.009,10483500025.0
2008-10-15 21:45:00,2.0089,2.0194,2.0088,2.0191,10483500025.0
2008-10-15 21:50:00,2.0192,2.0206,2.01565,2.01715,10246900023.0
2008-10-15 21:55:00,2.01715,2.0255,2.0158,2.0251,9201400029.0
2008-10-15 22:00:00,2.0256,2.0365,2.0249,2.0335,9069000080.0
2008-10-15 22:05:00,2.0336,2.0484,2.031,2.0484,9069000080.0
2008-10-15 22:10:00,2.0489,2.0489,2.0371,2.0413,9041000069.0
2008-10-15 22:15:00,2.0414,2.0445,2.0366,2.03995,9065800006.0
2008-10-15 22:20:00,2.0398,2.0429,2.03845,2.04275,7214099993.0
2008-10-15 22:25:00,2.0428,2.0476,2.041,2.044,8585000040.0
2008-10-15 22:30:00,2.04395,2.0471,2.0415,2.0419,6307000038.0
2008-10-15 22:35:00,2.04205,2.0433,2.0378,2.0414,7255900004.0
2008-10-15 22:40:00,2.04145,2.0442,2.0408,2.04365,8083200015.0
2008-10-15 22:45:00,2.0438,2.0446,2.0405,2.04215,6923500026.0
2008-10-15 22:50:00,2.04195,2.04195,2.03805,2.039,5104400020.0
2008-10-15 22:55:00,2.03905,2.04165,2.03905,2.04055,4804699990.0
2008-10-15 23:00:00,2.03935,2.04145,2.03845,2.03985,1616799997.0
2008-10-15 23:05:00,2.03985,2.0436,2.0381,2.0423,4843799931.0
2008-10-15 23:10:00,2.0424,2.04855,2.04235,2.04665,6193999950.0
2008-10-15 23:15:00,2.04635,2.05245,2.04635,2.0517,8187100033.0
2008-10-15 23:20:00,2.052,2.0543,2.0461,2.0542,8378999992.0
2008-10-15 23:25:00,2.05365,2.0663,2.0508,2.0654,7106900011.0
2008-10-15 23:30:00,2.0708,2.0708,2.053,2.0531,9719299958.0
2008-10-15 23:35:00,2.05295,2.0697,2.0528,2.0686,6530600009.0
2008-10-15 23:40:00,2.0683,2.069,2.05915,2.0622,6822900000.0
2008-10-15 23:45:00,2.05795,2.0626,2.0572,2.0622,2943499997.0
2008-10-15 23:50:00,2.0622,2.0622,2.05635,2.05635,8831899997.0
2008-10-15 23:55:00,2.0566,2.05935,2.05635,2.0572,7451499982.0
2008-10-16 00:00:00,2.0575,2.0579,2.0551,2.0563,6795299991.0
2008-10-16 00:05:00,2.0566,2.06395,2.0565,2.063,6416500015.0
2008-10-16 00:10:00,2.0621,2.0623,2.0554,2.0569,4858400032.0
2008-10-16 00:15:00,2.057,2.057,2.0444,2.0497,5985799961.0
2008-10-16 00:20:00,2.0498,2.0503,2.0439,2.0441,6734000010.0
2008-10-16 00:25:00,2.04415,2.0464,2.0387,2.043,8660699950.0
2008-10-16 00:30:00,2.0429,2.0448,2.0412,2.0443,7382599925.0
2008-10-16 00:35:00,2.0446,2.0446,2.0378,2.0397,4685799999.0
2008-10-16 00:40:00,2.04,2.04335,2.04,2.04315,6892300001.0
2008-10-16 00:45:00,2.0434,2.04485,2.0381,2.0398,7770699992.0
2008-10-16 00:50:00,2.0397,2.047,2.0392,2.0448,4812400010.0
2008-10-16 00:55:00,2.0448,2.0489,2.0442,2.0489,5735599982.0
2008-10-16 01:00:00,2.0491,2.0497,2.04445,2.0457,5431000027.0
2008-10-16 01:05:00,2.04575,2.0554,2.0457,2.0553,8119599972.0
2008-10-16 01:10:00,2.05465,2.0567,2.0518,2.0519,6479599977.0
2008-10-16 01:15:00,2.05205,2.0545,2.0488,2.0509,7332500028.0
2008-10-16 01:20:00,2.0509,2.0518,2.0452,2.0487,8705699979.0
2008-10-16 01:25:00,2.0489,2.049,2.0453,2.0455,5851000064.0
2008-10-16 01:30:00,2.0458,2.04895,2.0452,2.04765,5275600019.0
2008-10-16 01:35:00,2.0478,2.0524,2.0462,2.0501,7702500002.0
2008-10-16 01:40:00,2.0496,2.05475,2.0496,2.05265,7720800007.0
2008-10-16 01:45:00,2.0527,2.0528,2.0506,2.0511,4681300006.0
2008-10-16 01:50:00,2.05115,2.05355,2.0478,2.0492,5782899979.0
2008-10-16 01:55:00,2.0488,2.0498,2.0461,2.0481,6161400007.0
2008-10-16 02:00:00,2.0481,2.0481,2.0415,2.04155,7113800013.0
2008-10-16 02:05:00,2.04175,2.0457,2.0395,2.0448,5933899931.0
2008-10-16 02:10:00,2.0453,2.047,2.0405,2.0406,6745599988.0
2008-10-16 02:15:00,2.0406,2.045,2.0406,2.0434,6481000007.0
2008-10-16 02:20:00,2.04325,2.04585,2.0419,2.0453,4712100011.0
2008-10-16 02:25:00,2.0452,2.0454,2.0385,2.0395,5088099995.0
2008-10-16 02:30:00,2.0397,2.04,2.03325,2.03595,6369100026.0
2008-10-16 02:35:00,2.03595,2.0384,2.0329,2.0329,4440100029.0
2008-10-16 02:40:00,2.03245,2.0326,2.019,2.0227,9569399960.0
2008-10-16 02:45:00,2.0226,2.0315,2.0197,2.0272,9709499980.0
2008-10-16 02:50:00,2.0275,2.0275,2.0198,2.0225,6605699995.0
2008-10-16 02:55:00,2.0226,2.0265,2.0213,2.02555,7338300005.0
2008-10-16 03:00:00,2.0261,2.02995,2.0248,2.0296,7151600002.0
2008-10-16 03:05:00,2.0296,2.0334,2.0284,2.0314,7568000001.0
2008-10-16 03:10:00,2.0314,2.0316,2.025,2.0268,4435500023.0
2008-10-16 03:15:00,2.0262,2.0303,2.0257,2.028,5927800012.0
2008-10-16 03:20:00,2.028,2.028,2.0204,2.0209,5198400053.0
2008-10-16 03:25:00,2.021,2.0248,2.0176,2.0208,2446499985.0
2008-10-16 03:30:00,2.0211,2.02145,2.0178,2.02105,6534299993.0
2008-10-16 03:35:00,2.02105,2.0226,2.0193,2.0198,4179000027.0
2008-10-16 03:40:00,2.0202,2.02085,2.018,2.0207,8088200024.0
2008-10-16 03:45:00,2.0208,2.0231,2.01905,2.02005,6526400055.0
2008-10-16 03:50:00,2.02,2.021,2.0083,2.0113,9060699993.0
2008-10-16 03:55:00,2.0114,2.0122,2.0029,2.0031,8131700026.0
2008-10-16 04:00:00,2.0031,2.0073,2.00125,2.004,9041400043.0
2008-10-16 04:05:00,2.0039,2.004,1.9935,1.996,8427900030.0
2008-10-16 04:10:00,1.9964,1.9971,1.9864,1.9957,8620899972.0
2008-10-16 04:15:00,1.9964,1.9983,1.9918,1.9979,8861200018.0
2008-10-16 04:20:00,1.9978,1.9978,1.9883,1.9916,7067499980.0
2008-10-16 04:25:00,1.9919,1.9992,1.9909,1.998,7067499980.0
2008-10-16 04:30:00,1.9979,2.003,1.9974,2.0015,7067499980.0
2008-10-16 04:35:00,2.00165,2.00915,2.0015,2.0089,6754400005.0
2008-10-16 04:40:00,2.009,2.0189,2.007,2.0108,6985400023.0
2008-10-16 04:45:00,2.0106,2.0109,2.007,2.0078,4720000027.0
2008-10-16 04:50:00,2.0077,2.0078,2.00105,2.0021,5818900021.0
2008-10-16 04:55:00,2.00225,2.00725,2.00195,2.0067,5731199993.0
2008-10-16 05:00:00,2.0056,2.01115,2.0056,2.0109,7333799988.0
2008-10-16 05:05:00,2.01105,2.0171,2.0083,2.0171,6299899982.0
2008-10-16 05:10:00,2.0169,2.01865,2.0143,2.0184,7009199964.0
2008-10-16 05:15:00,2.0184,2.0184,2.0107,2.01295,7715299934.0
2008-10-16 05:20:00,2.0127,2.01465,2.00935,2.01385,4606499989.0
2008-10-16 05:25:00,2.014,2.01645,2.01305,2.01405,7931800018.0
2008-10-16 05:30:00,2.01395,2.0142,2.01,2.0107,6573200028.0
2008-10-16 05:35:00,2.0107,2.01375,2.0097,2.0101,7039699965.0
2008-10-16 05:40:00,2.0101,2.0111,2.0037,2.0051,5280600006.0
2008-10-16 05:45:00,2.00515,2.00675,2.00335,2.004,5479099999.0
2008-10-16 05:50:00,2.00405,2.0094,2.00405,2.0074,6634199971.0
2008-10-16 05:55:00,2.0074,2.0074,2.0004,2.0028,3910699992.0
2008-10-16 06:00:00,2.0028,2.00495,2.0019,2.0045,4927599976.0
2008-10-16 06:05:00,2.0043,2.0089,2.004,2.006,4738900015.0
2008-10-16 06:10:00,2.0065,2.0096,2.0048,2.0086,5862499941.0
2008-10-16 06:15:00,2.0088,2.01455,2.0085,2.014,8890099961.0
2008-10-16 06:20:00,2.01385,2.0145,2.00905,2.0112,6961599960.0
2008-10-16 06:25:00,2.0118,2.0136,2.0068,2.0078,9197000040.0
2008-10-16 06:30:00,2.0079,2.00845,2.0058,2.0062,9082000025.0
2008-10-16 06:35:00,2.0063,2.008,2.004,2.0042,9819599976.0
2008-10-16 06:40:00,2.0045,2.0065,2.0008,2.0063,6952499975.0
2008-10-16 06:45:00,2.0065,2.0069,2.0016,2.0027,6952499975.0
2008-10-16 06:50:00,2.0029,2.0047,2.0003,2.0017,6952499975.0
2008-10-16 06:55:00,2.0015,2.00335,2.00095,2.0014,6941500016.0
2008-10-16 07:00:00,2.0015,2.0025,1.9979,2.0006,8946000003.0
2008-10-16 07:05:00,2.00075,2.00165,1.99515,1.99865,9588799930.0
2008-10-16 07:10:00,1.9986,2.0046,1.9978,2.0031,8007599976.0
2008-10-16 07:15:00,2.003,2.0066,2.0026,2.0064,8136099975.0
2008-10-16 07:20:00,2.0063,2.0064,2.0024,2.0024,8476999977.0
2008-10-16 07:25:00,2.0025,2.0041,1.99985,2.0002,8612300016.0
2008-10-16 07:30:00,2.0006,2.0052,1.997,2.0043,7204999985.0
2008-10-16 07:35:00,2.0042,2.0112,2.0038,2.0089,8322799958.0
2008-10-16 07:40:00,2.009,2.0103,2.0048,2.0056,9067999940.0
2008-10-16 07:45:00,2.0057,2.0072,2.0023,2.0049,9067999940.0
2008-10-16 07:50:00,2.0046,2.0085,2.0044,2.0052,7926399996.0
2008-10-16 07:55:00,2.00525,2.01215,2.0039,2.0115,6242599961.0
2008-10-16 08:00:00,2.0115,2.0136,2.0098,2.0131,9954499770.0
2008-10-16 08:05:00,2.013,2.0138,2.0109,2.0137,9954499770.0
2008-10-16 08:10:00,2.0138,2.0228,2.0135,2.0182,9954499770.0
2008-10-16 08:15:00,2.0183,2.0236,2.0149,2.0149,9954499770.0
2008-10-16 08:20:00,2.0148,2.0163,2.0108,2.0112,9954499770.0
2008-10-16 08:25:00,2.0109,2.0115,2.0065,2.0068,9954499770.0
2008-10-16 08:30:00,2.0069,2.0099,2.0058,2.0079,9954499770.0
2008-10-16 08:35:00,2.008,2.0129,2.0063,2.0109,9954499770.0
2008-10-16 08:40:00,2.0107,2.0163,2.0087,2.0114,9954499770.0
2008-10-16 08:45:00,2.0116,2.0126,2.0057,2.0091,9954499770.0
2008-10-16 08:50:00,2.009,2.0111,2.0056,2.0073,9954499770.0
2008-10-16 08:55:00,2.0072,2.0202,2.0069,2.0196,9954499770.0
2008-10-16 09:00:00,2.0199,2.0202,2.0056,2.0066,9954499770.0
2008-10-16 09:05:00,2.0065,2.009,2.0026,2.008,9954499770.0
2008-10-16 09:10:00,2.0081,2.0151,2.008,2.0134,9954499770.0
2008-10-16 09:15:00,2.0135,2.0169,2.0101,2.0148,9954499770.0
2008-10-16 09:20:00,2.0149,2.015,2.0067,2.0094,9954499770.0
2008-10-16 09:25:00,2.0095,2.0106,2.0073,2.0094,9954499770.0
2008-10-16 09:30:00,2.0092,2.0093,2.0033,2.0054,9954499770.0
2008-10-16 09:35:00,2.0056,2.0057,1.9986,2.0003,9954499770.0
2008-10-16 09:40:00,2.0002,2.0064,1.9991,2.0006,9954499770.0
2008-10-16 09:45:00,2.0005,2.0049,1.9983,2.0035,9954499770.0
2008-10-16 09:50:00,2.0036,2.0042,1.9974,1.9978,9954499770.0
2008-10-16 09:55:00,1.9982,2.0014,1.9959,1.9975,9954499770.0
2008-10-16 10:00:00,1.9978,1.9995,1.9944,1.9975,9954499770.0
2008-10-16 10:05:00,1.9974,1.9979,1.9914,1.995,9954499770.0
2008-10-16 10:10:00,1.9953,2.0009,1.9948,1.9988,9954499770.0
2008-10-16 10:15:00,1.9989,2.0031,1.9988,2.0016,9954499770.0
2008-10-16 10:20:00,2.0015,2.0041,2.001,2.0022,9954499770.0
2008-10-16 10:25:00,2.0026,2.0031,1.9971,2.0003,9954499770.0
2008-10-16 10:30:00,2.0009,2.0042,2.0004,2.0042,9954499770.0
2008-10-16 10:35:00,2.004,2.0054,1.9966,1.9984,9954499770.0
2008-10-16 10:40:00,1.9983,2.0029,1.9952,2.0025,9954499770.0
2008-10-16 10:45:00,2.0026,2.0049,2.0021,2.0022,9978199818.0
2008-10-16 10:50:00,2.0025,2.0058,2.0018,2.0034,10073000010.0
2008-10-16 10:55:00,2.0033,2.0058,2.0018,2.0025,10073000010.0
2008-10-16 11:00:00,2.0024,2.0034,1.9947,1.9956,10073000010.0
2008-10-16 11:05:00,1.9957,1.998,1.9944,1.998,10073000010.0
2008-10-16 11:10:00,1.9976,1.9996,1.9956,1.9995,10073000010.0
2008-10-16 11:15:00,1.9994,2.002,1.996,1.9986,10073000010.0
2008-10-16 11:20:00,1.9987,2.0008,1.9965,1.9996,10073000010.0
2008-10-16 11:25:00,1.9994,2.0022,1.9975,2.0016,10073000010.0
2008-10-16 11:30:00,2.0021,2.0078,1.9999,2.0049,10073000010.0
2008-10-16 11:35:00,2.0047,2.0123,2.0039,2.0117,10073000010.0
2008-10-16 11:40:00,2.0121,2.0152,2.0112,2.0148,10073000010.0
2008-10-16 11:45:00,2.0153,2.0155,2.0085,2.0088,10073000010.0
2008-10-16 11:50:00,2.0087,2.013,2.0056,2.012,10073000010.0
2008-10-16 11:55:00,2.0121,2.0171,2.0121,2.0151,10073000010.0
2008-10-16 12:00:00,2.0149,2.0169,2.0142,2.0159,10073000010.0
2008-10-16 12:05:00,2.0156,2.0167,2.0123,2.0135,10073000010.0
2008-10-16 12:10:00,2.0129,2.0136,2.0102,2.0113,10073000010.0
2008-10-16 12:15:00,2.0112,2.0177,2.0106,2.017,10073000010.0
2008-10-16 12:20:00,2.0171,2.0179,2.0132,2.0142,10073000010.0
2008-10-16 12:25:00,2.0145,2.0145,2.0083,2.0121,9946199986.0
2008-10-16 12:30:00,2.0122,2.0159,2.0115,2.0125,9914499980.0
2008-10-16 12:35:00,2.0127,2.0144,2.012,2.013,9914499980.0
2008-10-16 12:40:00,2.0132,2.0141,2.0065,2.0079,9914499980.0
2008-10-16 12:45:00,2.0078,2.0107,2.0039,2.0046,10356399980.0
2008-10-16 12:50:00,2.0041,2.0049,1.9939,1.9939,10650999980.0
2008-10-16 12:55:00,1.994,1.9965,1.9923,1.9944,10650999980.0
2008-10-16 13:00:00,1.9945,1.9995,1.9944,1.9975,10650999980.0
2008-10-16 13:05:00,1.9976,2.0004,1.996,2.0,10650999980.0
2008-10-16 13:10:00,2.0001,2.0028,1.9973,2.0005,10650999980.0
2008-10-16 13:15:00,2.0009,2.0012,1.9979,1.99835,10650999980.0
2008-10-16 13:20:00,1.9981,2.0008,1.9961,1.9989,10242100016.0
2008-10-16 13:25:00,1.9988,2.004,1.9986,2.0028,9614499935.0
2008-10-16 13:30:00,2.0027,2.0037,2.0003,2.0017,9614499935.0
2008-10-16 13:35:00,2.0018,2.002,1.9972,1.9994,9614499935.0
2008-10-16 13:40:00,1.9995,2.0042,1.9995,2.0039,9614499935.0
2008-10-16 13:45:00,2.0038,2.0122,2.0031,2.0079,9614499935.0
2008-10-16 13:50:00,2.0075,2.0104,2.0052,2.0063,9614499935.0
2008-10-16 13:55:00,2.0061,2.007,2.0035,2.0065,9614499935.0
2008-10-16 14:00:00,2.0064,2.0083,2.0009,2.0031,9614499935.0
2008-10-16 14:05:00,2.0029,2.0032,1.9998,2.0001,8723599979.0
2008-10-16 14:10:00,2.0002,2.0027,1.9996,2.0014,8144200050.0
2008-10-16 14:15:00,2.0012,2.0021,1.9977,1.9978,10362999990.0
2008-10-16 14:20:00,1.9977,1.9986,1.9896,1.995,10362999990.0
2008-10-16 14:25:00,1.9949,1.9997,1.9927,1.9966,10362999990.0
2008-10-16 14:30:00,1.9965,1.9983,1.9868,1.9882,10362999990.0
2008-10-16 14:35:00,1.9881,1.9887,1.9788,1.983,10362999990.0
2008-10-16 14:40:00,1.9831,1.9846,1.9752,1.9795,10362999990.0
2008-10-16 14:45:00,1.9794,1.981,1.9748,1.9751,10362999990.0
2008-10-16 14:50:00,1.9754,1.9819,1.9733,1.9816,10362999990.0
2008-10-16 14:55:00,1.9815,1.9931,1.9806,1.9888,10362999990.0
2008-10-16 15:00:00,1.9885,1.9913,1.9835,1.9852,10362999990.0
2008-10-16 15:05:00,1.9851,1.9911,1.9836,1.9891,10362999990.0
2008-10-16 15:10:00,1.9888,2.0001,1.9883,1.9955,10362999990.0
2008-10-16 15:15:00,1.9957,2.0005,1.9939,1.9949,10362999990.0
2008-10-16 15:20:00,1.9947,2.0027,1.9929,2.0004,10362999990.0
2008-10-16 15:25:00,2.0017,2.0065,1.9957,1.996,10362999990.0
2008-10-16 15:30:00,1.9964,2.0037,1.9894,1.9992,10362999990.0
2008-10-16 15:35:00,1.9991,1.9991,1.9885,1.9909,10362999990.0
2008-10-16 15:40:00,1.9912,1.9955,1.9872,1.9921,10362999990.0
2008-10-16 15:45:00,1.9924,1.9954,1.9878,1.9878,10362999990.0
2008-10-16 15:50:00,1.9883,1.9945,1.9856,1.9944,10362999990.0
2008-10-16 15:55:00,1.9945,1.9998,1.9942,1.9978,10362999990.0
2008-10-16 16:00:00,1.9957,2.0078,1.9957,2.0022,10362999990.0
2008-10-16 16:05:00,2.0023,2.0055,1.9953,1.998,10362999990.0
2008-10-16 16:10:00,1.9982,2.0021,1.9954,1.9979,10362999990.0
2008-10-16 16:15:00,1.9984,2.0067,1.9956,2.0064,10362999990.0
2008-10-16 16:20:00,2.0065,2.0098,1.9992,2.0046,10362999990.0
2008-10-16 16:25:00,2.0045,2.0099,2.0032,2.0083,10362999990.0
2008-10-16 16:30:00,2.0089,2.0145,2.0071,2.0083,10362999990.0
2008-10-16 16:35:00,2.0087,2.0134,2.0078,2.012,10362999990.0
2008-10-16 16:40:00,2.0119,2.014,2.009,2.0098,10362999990.0
2008-10-16 16:45:00,2.0096,2.015,2.0093,2.0129,10362999990.0
2008-10-16 16:50:00,2.0131,2.0154,2.0121,2.0147,10362999990.0
2008-10-16 16:55:00,2.0146,2.0233,2.0137,2.0219,10362999990.0
2008-10-16 17:00:00,2.0218,2.0264,2.0217,2.0219,10362999990.0
2008-10-16 17:05:00,2.022,2.0236,2.0191,2.0209,10362999990.0
2008-10-16 17:10:00,2.0216,2.0256,2.0198,2.0233,10362999990.0
2008-10-16 17:15:00,2.0232,2.0243,2.0159,2.0179,10362999990.0
2008-10-16 17:20:00,2.0178,2.0186,2.012,2.012,10362999990.0
2008-10-16 17:25:00,2.0119,2.0155,2.0085,2.014,10362999990.0
2008-10-16 17:30:00,2.0139,2.0148,2.0017,2.004,10362999990.0
2008-10-16 17:35:00,2.0042,2.0058,2.0004,2.0018,10362999990.0
2008-10-16 17:40:00,2.0017,2.0042,1.999,2.0018,10362999990.0
2008-10-16 17:45:00,2.0019,2.004,1.9966,1.9996,10362999990.0
2008-10-16 17:50:00,1.9999,2.0022,1.9912,1.9942,10362999990.0
2008-10-16 17:55:00,1.9941,2.0026,1.994,2.0002,10362999990.0
2008-10-16 18:00:00,2.0003,2.0059,2.0002,2.0041,10362999990.0
2008-10-16 18:05:00,2.004,2.0042,1.9983,2.0012,10362999990.0
2008-10-16 18:10:00,2.0011,2.0018,1.9918,1.9918,10362999990.0
2008-10-16 18:15:00,1.9924,1.9961,1.9899,1.9941,10362999990.0
2008-10-16 18:20:00,1.9942,1.9947,1.9859,1.9871,10362999990.0
2008-10-16 18:25:00,1.9872,1.9992,1.9859,1.9978,10362999990.0
2008-10-16 18:30:00,1.9977,2.0002,1.9935,1.9961,10362999990.0
2008-10-16 18:35:00,1.996,1.9975,1.9911,1.995,10362999990.0
2008-10-16 18:40:00,1.9951,2.0018,1.993,2.0009,10362999990.0
2008-10-16 18:45:00,2.0008,2.001,1.9946,1.9979,10362999990.0
2008-10-16 18:50:00,1.998,2.0027,1.9953,1.9992,10362999990.0
2008-10-16 18:55:00,1.9987,2.0038,1.9953,2.0023,10362999990.0
2008-10-16 19:00:00,2.0003,2.0034,1.996,2.0009,10362999990.0
2008-10-16 19:05:00,2.0008,2.0014,1.9955,2.0009,10362999990.0
2008-10-16 19:10:00,2.0008,2.0014,1.9938,1.9962,10362999990.0
2008-10-16 19:15:00,1.9964,1.9999,1.9948,1.9999,10498900047.0
2008-10-16 19:20:00,1.9998,2.0014,1.9938,1.9949,10589500085.0
2008-10-16 19:25:00,1.9943,1.9961,1.9927,1.9929,10589500085.0
2008-10-16 19:30:00,1.9928,1.9958,1.9927,1.9941,9944900076.0
2008-10-16 19:35:00,1.9942,1.9987,1.9937,1.9979,7381700055.0
2008-10-16 19:40:00,1.9978,1.9985,1.994,1.9945,7322000070.0
2008-10-16 19:45:00,1.9942,1.996,1.9914,1.9925,8782400106.0
2008-10-16 19:50:00,1.9926,1.9927,1.9908,1.9912,9911400158.0
2008-10-16 19:55:00,1.991,1.9915,1.9844,1.9877,8723999960.0
2008-10-16 20:00:00,1.9878,1.9898,1.9858,1.9867,8723999960.0
2008-10-16 20:05:00,1.9857,1.9889,1.9838,1.9842,9490499965.0
2008-10-16 20:10:00,1.984,1.9882,1.9824,1.9881,8220100024.0
2008-10-16 20:15:00,1.9883,1.9904,1.9872,1.9892,6466999960.0
2008-10-16 20:20:00,1.9919,1.9927,1.9895,1.9919,5824099972.0
2008-10-16 20:25:00,1.9921,1.9937,1.9907,1.9918,5433499970.0
2008-10-16 20:30:00,1.9919,1.9931,1.9906,1.991,6141899996.0
2008-10-16 20:35:00,1.9911,1.9913,1.9848,1.9871,8975500100.0
2008-10-16 20:40:00,1.9875,1.98755,1.9854,1.9867,8053100044.0
2008-10-16 20:45:00,1.9865,1.98685,1.9674,1.969,8889100007.0
2008-10-16 20:50:00,1.9689,1.9744,1.9686,1.9737,8795999965.0
2008-10-16 20:55:00,1.9735,1.9805,1.9732,1.9793,8795999965.0
2008-10-16 21:00:00,1.9791,1.9811,1.9767,1.9776,8795999965.0
2008-10-16 21:05:00,1.9783,1.9783,1.957,1.957,8179599969.0
2008-10-16 21:10:00,1.9576,1.9611,1.9552,1.9588,8025499970.0
2008-10-16 21:15:00,1.9579,1.9623,1.9579,1.9609,8025499970.0
2008-10-16 21:20:00,1.9604,1.9651,1.9595,1.9651,8419100014.0
2008-10-16 21:25:00,1.965,1.9662,1.9623,1.9654,9216900034.0
2008-10-16 21:30:00,1.9653,1.9669,1.9619,1.9642,9273000000.0
2008-10-16 21:35:00,1.9641,1.9677,1.9638,1.9661,9273000000.0
2008-10-16 21:40:00,1.9662,1.9671,1.9592,1.9592,9273000000.0
2008-10-16 21:45:00,1.9593,1.9594,1.9526,1.9532,9273000000.0
2008-10-16 21:50:00,1.9533,1.9578,1.9529,1.9567,9273000000.0
2008-10-16 21:55:00,1.9568,1.9569,1.947,1.9471,9653099985.0
2008-10-16 22:00:00,1.948,1.9544,1.9463,1.954,6187099969.0
2008-10-16 22:05:00,1.9541,1.9555,1.9528,1.9535,3707499965.0
2008-10-16 22:10:00,1.9537,1.9537,1.9507,1.9522,6711800018.0
2008-10-16 22:15:00,1.9522,1.9543,1.95195,1.95195,6385799972.0
2008-10-16 22:20:00,1.9521,1.953,1.9503,1.95085,8766500033.0
2008-10-16 22:25:00,1.951,1.95165,1.9492,1.9515,7580199989.0
2008-10-16 22:30:00,1.951,1.9535,1.9497,1.951,8770499950.0
2008-10-16 22:35:00,1.9509,1.9528,1.9486,1.9497,8563600081.0
2008-10-16 22:40:00,1.94985,1.9531,1.9497,1.9512,6022299981.0
2008-10-16 22:45:00,1.9515,1.9543,1.9503,1.9511,7031099914.0
2008-10-16 22:50:00,1.95135,1.95195,1.9506,1.9515,6377500051.0
2008-10-16 22:55:00,1.9515,1.9515,1.947,1.9473,4483799990.0
2008-10-16 23:00:00,1.94665,1.947,1.9389,1.9393,2157199986.0
2008-10-16 23:05:00,1.9393,1.94255,1.9381,1.94075,8218599993.0
2008-10-16 23:10:00,1.9406,1.94385,1.9404,1.9438,4863800012.0
2008-10-16 23:15:00,1.9438,1.94445,1.94355,1.9436,2956600001.0
2008-10-16 23:20:00,1.94375,1.94715,1.94375,1.9466,3208000023.0
2008-10-16 23:25:00,1.9466,1.9466,1.94495,1.9458,1475500005.0
2008-10-16 23:30:00,1.9457,1.948,1.9457,1.9476,5315300019.0
2008-10-16 23:35:00,1.9479,1.9526,1.9476,1.95225,4856599988.0
2008-10-16 23:40:00,1.9522,1.9541,1.9509,1.9518,6226100011.0
2008-10-16 23:45:00,1.9518,1.9599,1.9518,1.9595,5611999976.0
2008-10-16 23:50:00,1.9581,1.9594,1.95595,1.9562,2988199987.0
2008-10-16 23:55:00,1.9562,1.95635,1.9547,1.9561,5871599999.0
2008-10-17 00:00:00,1.9549,1.9569,1.95455,1.95645,6606300110.0
2008-10-17 00:05:00,1.95605,1.957,1.9552,1.9566,4709100022.0
2008-10-17 00:10:00,1.9559,1.96225,1.9559,1.9622,8116200050.0
2008-10-17 00:15:00,1.9626,1.9648,1.9603,1.9627,6020700047.0
2008-10-17 00:20:00,1.9629,1.969,1.9625,1.9663,2979600025.0
2008-10-17 00:25:00,1.9667,1.9692,1.9663,1.9678,4001799993.0
2008-10-17 00:30:00,1.9678,1.9687,1.96465,1.9672,5353900019.0
2008-10-17 00:35:00,1.96745,1.9675,1.96485,1.96555,4023800011.0
2008-10-17 00:40:00,1.9655,1.9667,1.9647,1.9652,4008199991.0
2008-10-17 00:45:00,1.9653,1.9757,1.9653,1.9757,7069000019.0
2008-10-17 00:50:00,1.9754,1.9762,1.97055,1.97175,8134799986.0
2008-10-17 00:55:00,1.97175,1.973,1.9693,1.9697,4883700021.0
2008-10-17 01:00:00,1.96985,1.9704,1.9672,1.96845,5064799983.0
2008-10-17 01:05:00,1.9684,1.9695,1.9645,1.9646,6899799991.0
2008-10-17 01:10:00,1.9647,1.96515,1.9623,1.9636,4714899992.0
2008-10-17 01:15:00,1.96305,1.9649,1.96205,1.9644,6027199964.0
2008-10-17 01:20:00,1.9644,1.9653,1.9643,1.9652,2784200008.0
2008-10-17 01:25:00,1.9658,1.9663,1.9653,1.9654,5634700088.0
2008-10-17 01:30:00,1.9654,1.9655,1.96325,1.9639,5277299965.0
2008-10-17 01:35:00,1.9639,1.9648,1.9628,1.9646,1806100005.0
2008-10-17 01:40:00,1.96455,1.9707,1.96445,1.9678,5189100018.0
2008-10-17 01:45:00,1.9679,1.9691,1.9652,1.9671,4606300048.0
2008-10-17 01:50:00,1.9673,1.96805,1.96705,1.9677,7139300001.0
2008-10-17 01:55:00,1.9677,1.9677,1.9646,1.9648,5435600051.0
2008-10-17 02:00:00,1.9648,1.96515,1.96355,1.9638,4614600017.0
2008-10-17 02:05:00,1.9638,1.9644,1.96205,1.9627,6251499957.0
2008-10-17 02:10:00,1.9627,1.9627,1.9563,1.9567,7842000000.0
2008-10-17 02:15:00,1.9563,1.9569,1.95295,1.95465,7456400005.0
2008-10-17 02:20:00,1.95465,1.9565,1.9518,1.9543,7212399980.0
2008-10-17 02:25:00,1.9544,1.9555,1.94975,1.95225,8725100032.0
2008-10-17 02:30:00,1.9523,1.9552,1.9514,1.9537,9680700004.0
2008-10-17 02:35:00,1.9544,1.9547,1.9513,1.9518,5139000101.0
2008-10-17 02:40:00,1.9518,1.9539,1.9517,1.95285,6257699991.0
2008-10-17 02:45:00,1.9526,1.953,1.9488,1.9505,4994999997.0
2008-10-17 02:50:00,1.9506,1.9551,1.9504,1.9549,8152399941.0
2008-10-17 02:55:00,1.9547,1.95635,1.9488,1.9547,9907999953.0
2008-10-17 03:00:00,1.9547,1.9547,1.94995,1.9506,7759399963.0
2008-10-17 03:05:00,1.9506,1.95185,1.9491,1.95185,6315000013.0
2008-10-17 03:10:00,1.9515,1.95315,1.9473,1.9487,10141999927.0
2008-10-17 03:15:00,1.94855,1.94855,1.94545,1.9462,7595199972.0
2008-10-17 03:20:00,1.9463,1.9463,1.9439,1.9446,7175500009.0
2008-10-17 03:25:00,1.9444,1.9445,1.93685,1.93795,9507299967.0
2008-10-17 03:30:00,1.9387,1.9393,1.9311,1.9321,5369999905.0
2008-10-17 03:35:00,1.9324,1.9337,1.9281,1.93095,6329299911.0
2008-10-17 03:40:00,1.9305,1.9338,1.9297,1.9314,9206799992.0
2008-10-17 03:45:00,1.9315,1.935,1.9309,1.9333,7850999965.0
2008-10-17 03:50:00,1.9334,1.9386,1.9329,1.9365,7850999965.0
2008-10-17 03:55:00,1.9346,1.9369,1.9329,1.9332,7850999965.0
2008-10-17 04:00:00,1.9335,1.9348,1.9317,1.9341,7850999965.0
2008-10-17 04:05:00,1.934,1.9369,1.9336,1.9367,7850999965.0
2008-10-17 04:10:00,1.9366,1.9398,1.9356,1.9368,7850999965.0
2008-10-17 04:15:00,1.9363,1.9403,1.9357,1.938,7850999965.0
2008-10-17 04:20:00,1.9379,1.9399,1.93755,1.9383,4892399969.0
2008-10-17 04:25:00,1.9382,1.9422,1.9382,1.9416,8044200025.0
2008-10-17 04:30:00,1.9417,1.9417,1.9387,1.9388,9233999990.0
2008-10-17 04:35:00,1.939,1.941,1.9382,1.9389,8528899992.0
2008-10-17 04:40:00,1.9389,1.9395,1.9378,1.9386,6973400062.0
2008-10-17 04:45:00,1.93865,1.93925,1.938,1.93865,5796099981.0
2008-10-17 04:50:00,1.9386,1.9407,1.9379,1.93865,6041700052.0
2008-10-17 04:55:00,1.9383,1.9386,1.9373,1.9386,2471599976.0
2008-10-17 05:00:00,1.9386,1.9407,1.9375,1.93915,5555899980.0
2008-10-17 05:05:00,1.9393,1.93995,1.9374,1.9374,5554200029.0
2008-10-17 05:10:00,1.9365,1.94115,1.9361,1.9402,7392699982.0
2008-10-17 05:15:00,1.9402,1.9402,1.938,1.9393,4702700030.0
2008-10-17 05:20:00,1.9394,1.9402,1.9379,1.9387,6454300019.0
2008-10-17 05:25:00,1.93875,1.93965,1.938,1.938,5041800024.0
2008-10-17 05:30:00,1.938,1.9393,1.9362,1.9375,4733000023.0
2008-10-17 05:35:00,1.9377,1.9438,1.9374,1.9433,3862599976.0
2008-10-17 05:40:00,1.9428,1.9447,1.9428,1.9445,5100899959.0
2008-10-17 05:45:00,1.9445,1.94525,1.942,1.9426,8578899981.0
2008-10-17 05:50:00,1.9427,1.9429,1.94,1.94065,2947199991.0
2008-10-17 05:55:00,1.9406,1.9409,1.93905,1.9404,4189899998.0
2008-10-17 06:00:00,1.9404,1.9428,1.9399,1.94195,5895600006.0
2008-10-17 06:05:00,1.94195,1.94225,1.941,1.94205,4766399993.0
2008-10-17 06:10:00,1.94205,1.94255,1.9406,1.94115,3635599979.0
2008-10-17 06:15:00,1.94115,1.9426,1.94,1.9409,6738500003.0
2008-10-17 06:20:00,1.941,1.9425,1.93925,1.94,6008300006.0
2008-10-17 06:25:00,1.94,1.9415,1.9368,1.9414,6579599971.0
2008-10-17 06:30:00,1.9417,1.9542,1.9412,1.9516,6302999940.0
2008-10-17 06:35:00,1.9514,1.9603,1.951,1.9575,6302999940.0
2008-10-17 06:40:00,1.9574,1.9583,1.9562,1.9574,6713699990.0
2008-10-17 06:45:00,1.95735,1.9617,1.95715,1.959,8405300038.0
2008-10-17 06:50:00,1.959,1.95905,1.9527,1.9566,5981599966.0
2008-10-17 06:55:00,1.9564,1.9585,1.9543,1.9549,5865000007.0
2008-10-17 07:00:00,1.9551,1.9554,1.9492,1.9525,9815399981.0
2008-10-17 07:05:00,1.95255,1.95265,1.9494,1.95085,8995999997.0
2008-10-17 07:10:00,1.951,1.9523,1.94985,1.9523,7008499981.0
2008-10-17 07:15:00,1.9524,1.95425,1.9512,1.9518,8822799976.0
2008-10-17 07:20:00,1.9519,1.95415,1.9509,1.9536,6657799993.0
2008-10-17 07:25:00,1.95325,1.95385,1.9518,1.9522,6063799969.0
2008-10-17 07:30:00,1.9521,1.9547,1.9516,1.9528,8830599986.0
2008-10-17 07:35:00,1.9529,1.9551,1.95245,1.9543,8981699980.0
2008-10-17 07:40:00,1.95445,1.9559,1.954,1.955,6882899961.0
2008-10-17 07:45:00,1.9549,1.95685,1.9538,1.9567,8096899953.0
2008-10-17 07:50:00,1.9568,1.9607,1.95665,1.9583,8917700049.0
2008-10-17 07:55:00,1.9581,1.9601,1.95715,1.9573,8972100019.0
2008-10-17 08:00:00,1.9569,1.9589,1.9542,1.9543,4220099986.0
2008-10-17 08:05:00,1.9544,1.9555,1.9519,1.9528,9044499970.0
2008-10-17 08:10:00,1.9529,1.9551,1.9522,1.9541,7028099952.0
2008-10-17 08:15:00,1.9542,1.9548,1.9521,1.9548,9090799914.0
2008-10-17 08:20:00,1.9548,1.9551,1.9518,1.9531,8855600045.0
2008-10-17 08:25:00,1.9524,1.9562,1.9518,1.9558,9677499885.0
2008-10-17 08:30:00,1.9556,1.957,1.9542,1.9556,9677499885.0
2008-10-17 08:35:00,1.9563,1.9578,1.9551,1.9566,8991099989.0
2008-10-17 08:40:00,1.9569,1.9601,1.9567,1.9598,8510500015.0
2008-10-17 08:45:00,1.9602,1.9607,1.9584,1.9598,8510500015.0
2008-10-17 08:50:00,1.9601,1.9605,1.9581,1.9598,8510500015.0
2008-10-17 08:55:00,1.9594,1.9624,1.9591,1.9624,8510500015.0
2008-10-17 09:00:00,1.9625,1.9661,1.9619,1.9659,8510500015.0
2008-10-17 09:05:00,1.9662,1.9744,1.9662,1.9743,8510500015.0
2008-10-17 09:10:00,1.974,1.974,1.9664,1.9674,8510500015.0
2008-10-17 09:15:00,1.9669,1.9687,1.9659,1.9665,8510500015.0
2008-10-17 09:20:00,1.9662,1.9726,1.9662,1.9716,8510500015.0
2008-10-17 09:25:00,1.9717,1.9791,1.9711,1.9743,8510500015.0
2008-10-17 09:30:00,1.9756,1.9774,1.972,1.9723,8510500015.0
2008-10-17 09:35:00,1.9727,1.9737,1.9707,1.9708,8519699843.0
2008-10-17 09:40:00,1.9713,1.973,1.9705,1.9726,8521999800.0
2008-10-17 09:45:00,1.9723,1.9823,1.9717,1.9823,8521999800.0
2008-10-17 09:50:00,1.9833,1.9915,1.9833,1.9848,8521999800.0
2008-10-17 09:55:00,1.9846,1.985,1.9814,1.984,8521999800.0
2008-10-17 10:00:00,1.9836,1.993,1.9836,1.9872,8521999800.0
2008-10-17 10:05:00,1.9866,1.988,1.9841,1.9865,8521999800.0
2008-10-17 10:10:00,1.9868,1.9872,1.9825,1.9836,8521999800.0
2008-10-17 10:15:00,1.9831,1.9853,1.9818,1.984,8521999800.0
2008-10-17 10:20:00,1.9839,1.9955,1.9837,1.9909,8521999800.0
2008-10-17 10:25:00,1.9911,1.9952,1.9905,1.9908,8521999800.0
2008-10-17 10:30:00,1.9906,1.9915,1.9847,1.9847,8521999800.0
2008-10-17 10:35:00,1.985,1.9872,1.9849,1.9861,8521999800.0
2008-10-17 10:40:00,1.9866,1.9866,1.97675,1.9791,8521999800.0
2008-10-17 10:45:00,1.9789,1.9809,1.977,1.98,7541799780.0
2008-10-17 10:50:00,1.97995,1.9812,1.9739,1.9809,8344199908.0
2008-10-17 10:55:00,1.9809,1.98205,1.9776,1.98035,7753299836.0
2008-10-17 11:00:00,1.9803,1.981,1.9777,1.97825,7263899913.0
2008-10-17 11:05:00,1.9782,1.9794,1.9774,1.97845,6053399916.0
2008-10-17 11:10:00,1.97855,1.98275,1.9772,1.9802,8401499888.0
2008-10-17 11:15:00,1.9806,1.98375,1.9805,1.9834,9884499866.0
2008-10-17 11:20:00,1.9835,1.9912,1.98325,1.986,9034499776.0
2008-10-17 11:25:00,1.98625,1.99225,1.9858,1.9893,9616599780.0
2008-10-17 11:30:00,1.98905,1.99005,1.9869,1.9892,8439599852.0
2008-10-17 11:35:00,1.98915,1.9927,1.98725,1.98805,7207599837.0
2008-10-17 11:40:00,1.988,1.98835,1.9819,1.98655,7202699834.0
2008-10-17 11:45:00,1.9865,1.98825,1.9815,1.98175,7345499851.0
2008-10-17 11:50:00,1.9817,1.98375,1.9802,1.98225,7027999831.0
2008-10-17 11:55:00,1.98235,1.9936,1.9823,1.99315,7254799816.0
2008-10-17 12:00:00,1.9932,1.99335,1.9858,1.9859,7802499827.0
2008-10-17 12:05:00,1.9855,1.98885,1.98425,1.9857,9462299800.0
2008-10-17 12:10:00,1.9856,1.98625,1.9798,1.98415,8944899810.0
2008-10-17 12:15:00,1.98415,1.98415,1.98045,1.981,6970399931.0
2008-10-17 12:20:00,1.9809,1.98225,1.97865,1.9795,6159499864.0
2008-10-17 12:25:00,1.9795,1.9798,1.9778,1.9779,7101999932.0
2008-10-17 12:30:00,1.9778,1.98325,1.9775,1.98325,8088799839.0
2008-10-17 12:35:00,1.98325,1.9844,1.97945,1.9798,5972299903.0
2008-10-17 12:40:00,1.98,1.98045,1.9763,1.9789,7090799819.0
2008-10-17 12:45:00,1.979,1.97945,1.974,1.97875,6482899804.0
2008-10-17 12:50:00,1.97875,1.9788,1.9751,1.97805,5412699892.0
2008-10-17 12:55:00,1.97795,1.9836,1.97795,1.98085,8560299830.0
2008-10-17 13:00:00,1.981,1.98155,1.9782,1.9786,7770599809.0
2008-10-17 13:05:00,1.97875,1.9789,1.9757,1.9776,6862399917.0
2008-10-17 13:10:00,1.9776,1.97875,1.9728,1.9737,6420399985.0
2008-10-17 13:15:00,1.9736,1.9797,1.9734,1.9796,6402999990.0
2008-10-17 13:20:00,1.979,1.9796,1.9765,1.9779,6402999990.0
2008-10-17 13:25:00,1.9776,1.9783,1.9744,1.9745,6402999990.0
2008-10-17 13:30:00,1.9746,1.9753,1.9708,1.9726,7188799974.0
2008-10-17 13:35:00,1.97245,1.97245,1.966,1.9675,9681599910.0
2008-10-17 13:40:00,1.9676,1.9695,1.9671,1.9683,9747299928.0
2008-10-17 13:45:00,1.9685,1.9696,1.96785,1.9696,9804299974.0
2008-10-17 13:50:00,1.96965,1.9708,1.9686,1.9693,7965700016.0
2008-10-17 13:55:00,1.9695,1.9698,1.9638,1.9638,9250399973.0
2008-10-17 14:00:00,1.9637,1.9638,1.9582,1.96,9000999935.0
2008-10-17 14:05:00,1.9601,1.9616,1.9566,1.9598,9000999935.0
2008-10-17 14:10:00,1.9597,1.9621,1.9576,1.9614,9000999935.0
2008-10-17 14:15:00,1.9615,1.9646,1.9591,1.9644,9000999935.0
2008-10-17 14:20:00,1.9643,1.9712,1.964,1.9701,9000999935.0
2008-10-17 14:25:00,1.9702,1.9711,1.9673,1.9693,9593199983.0
2008-10-17 14:30:00,1.9692,1.9792,1.9689,1.9701,10481500055.0
2008-10-17 14:35:00,1.9702,1.9721,1.966,1.9672,10481500055.0
2008-10-17 14:40:00,1.9673,1.9702,1.9661,1.9697,10481500055.0
2008-10-17 14:45:00,1.9699,1.9779,1.9698,1.9727,10481500055.0
2008-10-17 14:50:00,1.9728,1.9753,1.9686,1.9692,10481500055.0
2008-10-17 14:55:00,1.9693,1.9694,1.9622,1.9636,10481500055.0
2008-10-17 15:00:00,1.9633,1.9668,1.9629,1.9663,10481500055.0
2008-10-17 15:05:00,1.9665,1.9676,1.963,1.9674,10481500055.0
2008-10-17 15:10:00,1.9673,1.9698,1.9657,1.9684,10481500055.0
2008-10-17 15:15:00,1.9683,1.9716,1.9676,1.971,10481500055.0
2008-10-17 15:20:00,1.9711,1.9713,1.9635,1.9641,10481500055.0
2008-10-17 15:25:00,1.9643,1.9659,1.9518,1.9527,10481500055.0
2008-10-17 15:30:00,1.953,1.9577,1.9522,1.9532,10481500055.0
2008-10-17 15:35:00,1.9537,1.9557,1.9493,1.9535,10481500055.0
2008-10-17 15:40:00,1.9534,1.9547,1.9444,1.946,10481500055.0
2008-10-17 15:45:00,1.9461,1.9481,1.9418,1.9465,10481500055.0
2008-10-17 15:50:00,1.9464,1.9515,1.9425,1.9432,10481500055.0
2008-10-17 15:55:00,1.943,1.9512,1.9416,1.9446,10481500055.0
2008-10-17 16:00:00,1.9445,1.9478,1.9435,1.9458,10481500055.0
2008-10-17 16:05:00,1.9459,1.9503,1.9448,1.9492,10481500055.0
2008-10-17 16:10:00,1.9493,1.9533,1.948,1.951,10481500055.0
2008-10-17 16:15:00,1.9509,1.9525,1.943,1.9453,10481500055.0
2008-10-17 16:20:00,1.9455,1.9465,1.9405,1.9426,10481500055.0
2008-10-17 16:25:00,1.9425,1.9481,1.9408,1.9425,10481500055.0
2008-10-17 16:30:00,1.9426,1.9499,1.9414,1.9499,10481500055.0
2008-10-17 16:35:00,1.9495,1.9517,1.944,1.9461,10481500055.0
2008-10-17 16:40:00,1.9462,1.9509,1.9419,1.9424,10481500055.0
2008-10-17 16:45:00,1.9429,1.9472,1.9424,1.9453,10481500055.0
2008-10-17 16:50:00,1.9454,1.9502,1.9443,1.9482,10481500055.0
2008-10-17 16:55:00,1.9483,1.9565,1.9479,1.9493,10481500055.0
2008-10-17 17:00:00,1.9492,1.9514,1.9474,1.9485,10481500055.0
2008-10-17 17:05:00,1.9484,1.9519,1.9475,1.9499,10481500055.0
2008-10-17 17:10:00,1.9502,1.954,1.9496,1.9536,10481500055.0
2008-10-17 17:15:00,1.9535,1.9556,1.9524,1.955,10481500055.0
2008-10-17 17:20:00,1.9543,1.959,1.9532,1.9535,10481500055.0
2008-10-17 17:25:00,1.9532,1.9557,1.9525,1.9531,10481500055.0
2008-10-17 17:30:00,1.953,1.9534,1.9455,1.949,10481500055.0
2008-10-17 17:35:00,1.9491,1.958,1.9482,1.956,10481500055.0
2008-10-17 17:40:00,1.9561,1.9563,1.9517,1.9522,10481500055.0
2008-10-17 17:45:00,1.9524,1.9534,1.946,1.9474,10481500055.0
2008-10-17 17:50:00,1.9468,1.9504,1.9455,1.9492,10481500055.0
2008-10-17 17:55:00,1.9493,1.9506,1.9463,1.9491,10481500055.0
2008-10-17 18:00:00,1.9489,1.9524,1.9481,1.9515,10481500055.0
2008-10-17 18:05:00,1.9516,1.9544,1.947,1.9529,10481500055.0
2008-10-17 18:10:00,1.953,1.9535,1.9498,1.9499,10481500055.0
2008-10-17 18:15:00,1.9498,1.9524,1.9493,1.951,10481500055.0
2008-10-17 18:20:00,1.9509,1.951,1.9442,1.9457,10481500055.0
2008-10-17 18:25:00,1.9456,1.9491,1.9455,1.9485,10481500055.0
2008-10-17 18:30:00,1.9486,1.9492,1.9461,1.9484,10481500055.0
2008-10-17 18:35:00,1.9485,1.9493,1.9468,1.9473,10481500055.0
2008-10-17 18:40:00,1.9468,1.9476,1.9412,1.9424,10481500055.0
2008-10-17 18:45:00,1.9423,1.9423,1.9388,1.9414,10481500055.0
2008-10-17 18:50:00,1.9413,1.9427,1.9355,1.936,10481500055.0
2008-10-17 18:55:00,1.9359,1.9362,1.9301,1.9342,10481500055.0
2008-10-17 19:00:00,1.9343,1.9347,1.9306,1.9329,10481500055.0
2008-10-17 19:05:00,1.9328,1.934,1.9313,1.9319,10481500055.0
2008-10-17 19:10:00,1.9321,1.9324,1.9294,1.9294,10481500055.0
2008-10-17 19:15:00,1.9292,1.9305,1.9262,1.927,10481500055.0
2008-10-17 19:20:00,1.9269,1.9288,1.9241,1.9243,10481500055.0
2008-10-17 19:25:00,1.9245,1.9282,1.9228,1.9272,10481500055.0
2008-10-17 19:30:00,1.9271,1.9293,1.9262,1.9288,10481500055.0
2008-10-17 19:35:00,1.929,1.9299,1.9235,1.9255,10481500055.0
2008-10-17 19:40:00,1.9259,1.9259,1.9227,1.9229,10481500055.0
2008-10-17 19:45:00,1.923,1.9251,1.9229,1.9239,10235099971.0
2008-10-17 19:50:00,1.924,1.929,1.924,1.9275,10173499950.0
2008-10-17 19:55:00,1.9273,1.9302,1.9262,1.9279,10173499950.0
2008-10-17 20:00:00,1.9282,1.9285,1.9246,1.925,10173499950.0
2008-10-17 20:05:00,1.9249,1.9313,1.9247,1.9298,10173499950.0
2008-10-17 20:10:00,1.9304,1.9308,1.9255,1.9267,10173499950.0
2008-10-17 20:15:00,1.9265,1.9277,1.924,1.9273,10173499950.0
2008-10-17 20:20:00,1.9275,1.9378,1.9266,1.9365,10173499950.0
2008-10-17 20:25:00,1.9366,1.9385,1.9332,1.9332,10173499950.0
2008-10-17 20:30:00,1.9335,1.9348,1.9297,1.9305,10173499950.0
2008-10-17 20:35:00,1.9304,1.9434,1.9301,1.9434,10173499950.0
2008-10-17 20:40:00,1.9433,1.9434,1.9342,1.937,10173499950.0
2008-10-17 20:45:00,1.9369,1.9394,1.9344,1.9345,10173499950.0
2008-10-17 20:50:00,1.9344,1.9393,1.9335,1.9343,10173499950.0
2008-10-17 20:55:00,1.9342,1.9414,1.9341,1.9398,8658299972.0
2008-10-17 21:00:00,1.9394,1.9395,1.9314,1.9342,2597500060.0
2008-10-17 21:05:00,1.9352,1.9364,1.9309,1.93295,2597500060.0
2008-10-17 21:10:00,1.9331,1.9444,1.932,1.9417,8458000005.0
2008-10-17 21:15:00,1.9418,1.9422,1.9388,1.9403,8458000005.0
2008-10-17 21:20:00,1.9398,1.9441,1.9392,1.9412,8458000005.0
2008-10-17 21:25:00,1.9407,1.9414,1.9374,1.9392,8458000005.0
2008-10-17 21:30:00,1.9393,1.9413,1.9383,1.9397,8458000005.0
2008-10-17 21:35:00,1.9396,1.9493,1.9383,1.9466,5531999985.0
2008-10-17 21:40:00,1.9461,1.9464,1.9385,1.9385,6283800039.0
2008-10-17 21:45:00,1.93875,1.9466,1.9386,1.94465,9483799982.0
2008-10-17 21:50:00,1.94455,1.9489,1.94455,1.9479,6504800003.0
2008-10-17 21:55:00,1.9481,1.94835,1.9446,1.9451,6617300011.0
2008-10-17 22:00:00,1.94495,1.94495,1.9417,1.9417,6159200010.0
2008-10-17 22:05:00,1.94145,1.9424,1.9345,1.94055,8534900010.0
2008-10-17 22:10:00,1.9406,1.94255,1.94035,1.94235,5593100013.0
2008-10-17 22:15:00,1.9423,1.9476,1.942,1.9456,5427900015.0
2008-10-17 22:20:00,1.94545,1.9464,1.9445,1.94595,5134999992.0
2008-10-17 22:25:00,1.94585,1.9493,1.94585,1.9487,4887200023.0
2008-10-17 22:30:00,1.94855,1.94855,1.9479,1.9479,6519800010.0
2008-10-17 22:35:00,1.9479,1.9479,1.94215,1.94455,4469999998.0
2008-10-17 22:40:00,1.9446,1.94575,1.9438,1.94385,5260399989.0
2008-10-17 22:45:00,1.9447,1.9463,1.94455,1.9463,1449100003.0
2008-10-17 22:50:00,1.94565,1.947,1.94565,1.946,2595100013.0
2008-10-17 22:55:00,1.9464,1.94815,1.946,1.9462,3169399988.0
2008-10-19 23:20:00,1.93845,1.9385,1.9367,1.9376,70000000.0
2008-10-19 23:25:00,1.93745,1.94045,1.93695,1.93935,322000000.0
2008-10-19 23:30:00,1.9394,1.94215,1.93865,1.9406,204400000.0
2008-10-19 23:35:00,1.9401,1.9416,1.9353,1.93835,1211799999.0
2008-10-19 23:40:00,1.9379,1.9387,1.93775,1.9383,3154999994.0
2008-10-19 23:45:00,1.93815,1.9401,1.93805,1.9401,2167200009.0
2008-10-19 23:50:00,1.9399,1.94,1.93815,1.9383,1641400022.0
2008-10-19 23:55:00,1.93835,1.9388,1.9376,1.93765,1936199987.0
2008-10-20 00:00:00,1.93735,1.938,1.9339,1.9339,5876300024.0
2008-10-20 00:05:00,1.934,1.9342,1.93155,1.93225,4361799994.0
2008-10-20 00:10:00,1.93245,1.9383,1.93245,1.9376,3669000025.0
2008-10-20 00:15:00,1.93745,1.9385,1.9362,1.9381,2545100018.0
2008-10-20 00:20:00,1.93815,1.93955,1.9373,1.93805,2928300004.0
2008-10-20 00:25:00,1.93815,1.93815,1.9338,1.93615,3595999987.0
2008-10-20 00:30:00,1.936,1.9375,1.9355,1.9369,4231599939.0
2008-10-20 00:35:00,1.9371,1.9373,1.9358,1.9358,1889099997.0
2008-10-20 00:40:00,1.93575,1.93655,1.93555,1.93655,2375699992.0
2008-10-20 00:45:00,1.9368,1.9373,1.93535,1.93585,3495600019.0
2008-10-20 00:50:00,1.93545,1.9357,1.93355,1.9355,2665800001.0
2008-10-20 00:55:00,1.93565,1.9456,1.93565,1.9456,3398099979.0
2008-10-20 01:00:00,1.9453,1.9458,1.94025,1.9437,5532099990.0
2008-10-20 01:05:00,1.94365,1.9445,1.94205,1.9429,4808499994.0
2008-10-20 01:10:00,1.9431,1.9436,1.9399,1.94175,5654500025.0
2008-10-20 01:15:00,1.94175,1.9443,1.9404,1.9443,5213299993.0
2008-10-20 01:20:00,1.9444,1.9444,1.9426,1.94315,6763100026.0
2008-10-20 01:25:00,1.9431,1.94565,1.94295,1.9449,3722500004.0
2008-10-20 01:30:00,1.9449,1.94755,1.9442,1.9448,4048299998.0
2008-10-20 01:35:00,1.9446,1.9448,1.9401,1.9402,5850399994.0
2008-10-20 01:40:00,1.9403,1.94215,1.9403,1.9421,4580699991.0
2008-10-20 01:45:00,1.94205,1.94205,1.9385,1.9385,6985099992.0
2008-10-20 01:50:00,1.9385,1.939,1.9382,1.93865,5681700049.0
2008-10-20 01:55:00,1.93865,1.93905,1.9347,1.9353,8336299919.0
2008-10-20 02:00:00,1.9352,1.9357,1.9326,1.9335,6696099971.0
2008-10-20 02:05:00,1.9337,1.9341,1.9299,1.9304,7680800020.0
2008-10-20 02:10:00,1.93,1.9367,1.9295,1.9361,7148300024.0
2008-10-20 02:15:00,1.9352,1.9367,1.9346,1.9357,8037900000.0
2008-10-20 02:20:00,1.9354,1.9358,1.931,1.9316,5997500010.0
2008-10-20 02:25:00,1.9317,1.9327,1.9309,1.9319,7145699981.0
2008-10-20 02:30:00,1.932,1.9325,1.9262,1.9273,7572999987.0
2008-10-20 02:35:00,1.9272,1.9295,1.9265,1.9289,7413499958.0
2008-10-20 02:40:00,1.9289,1.92895,1.9262,1.928,8640499934.0
2008-10-20 02:45:00,1.9282,1.9323,1.9282,1.9321,8848499941.0
2008-10-20 02:50:00,1.932,1.9377,1.9299,1.9377,9493499975.0
2008-10-20 02:55:00,1.9376,1.9406,1.9333,1.9339,9493499975.0
2008-10-20 03:00:00,1.9337,1.9341,1.9305,1.9317,9483199974.0
2008-10-20 03:05:00,1.9316,1.9321,1.9293,1.9315,8148400032.0
2008-10-20 03:10:00,1.9312,1.9326,1.9291,1.9318,7878000000.0
2008-10-20 03:15:00,1.9321,1.93485,1.9311,1.93485,8395799971.0
2008-10-20 03:20:00,1.9348,1.9351,1.9324,1.9347,4150399961.0
2008-10-20 03:25:00,1.9347,1.93515,1.93355,1.93355,4410099921.0
2008-10-20 03:30:00,1.93325,1.93525,1.9322,1.93325,6609100027.0
2008-10-20 03:35:00,1.9331,1.93565,1.9331,1.93515,7537599955.0
2008-10-20 03:40:00,1.9347,1.9358,1.93245,1.93285,8568800022.0
2008-10-20 03:45:00,1.9327,1.93365,1.93145,1.93145,3887099995.0
2008-10-20 03:50:00,1.9323,1.9325,1.929,1.9315,6221099980.0
2008-10-20 03:55:00,1.93185,1.93265,1.9318,1.93215,3983899975.0
2008-10-20 04:00:00,1.9324,1.93265,1.9281,1.9312,7927199997.0
2008-10-20 04:05:00,1.9311,1.932,1.9291,1.93085,7802299987.0
2008-10-20 04:10:00,1.9311,1.93275,1.931,1.9317,3284399987.0
2008-10-20 04:15:00,1.9317,1.9332,1.9317,1.9328,6190599990.0
2008-10-20 04:20:00,1.9328,1.933,1.9318,1.9327,5775199983.0
2008-10-20 04:25:00,1.93275,1.9336,1.93235,1.9326,3569900010.0
2008-10-20 04:30:00,1.9325,1.9333,1.9325,1.9333,1619100014.0
2008-10-20 04:35:00,1.9333,1.9382,1.9333,1.93785,7493800045.0
2008-10-20 04:40:00,1.9376,1.9413,1.9376,1.9404,9136199955.0
2008-10-20 04:45:00,1.93955,1.93975,1.9353,1.9364,7019700044.0
2008-10-20 04:50:00,1.93655,1.9404,1.93655,1.93805,5688499981.0
2008-10-20 04:55:00,1.93805,1.9389,1.93735,1.93785,6210099999.0
2008-10-20 05:00:00,1.93785,1.93815,1.9366,1.937,2972199977.0
2008-10-20 05:05:00,1.9363,1.9365,1.93415,1.9349,4695800020.0
2008-10-20 05:10:00,1.9353,1.9385,1.9329,1.93455,5168699987.0
2008-10-20 05:15:00,1.9346,1.93525,1.93235,1.93315,6544999966.0
2008-10-20 05:20:00,1.9334,1.9371,1.9321,1.93605,4849000031.0
2008-10-20 05:25:00,1.9364,1.93755,1.9358,1.936,5208899987.0
2008-10-20 05:30:00,1.936,1.936,1.9324,1.9326,5089799977.0
2008-10-20 05:35:00,1.9326,1.93375,1.93185,1.9334,4337900046.0
2008-10-20 05:40:00,1.9334,1.9343,1.932,1.9327,5081999955.0
2008-10-20 05:45:00,1.9326,1.934,1.9318,1.9334,7859699924.0
2008-10-20 05:50:00,1.93335,1.9358,1.93335,1.9337,6413800017.0
2008-10-20 05:55:00,1.9337,1.9347,1.9319,1.93235,6467699970.0
2008-10-20 06:00:00,1.9326,1.9338,1.93255,1.93295,5693799995.0
2008-10-20 06:05:00,1.93325,1.93445,1.9315,1.93225,6700600026.0
2008-10-20 06:10:00,1.93215,1.9327,1.9296,1.9304,7523900025.0
2008-10-20 06:15:00,1.9305,1.9309,1.9287,1.9301,8607800016.0
2008-10-20 06:20:00,1.93,1.9313,1.9264,1.9265,6379499985.0
2008-10-20 06:25:00,1.9265,1.9287,1.9248,1.9255,5555399990.0
2008-10-20 06:30:00,1.9253,1.927,1.925,1.9266,8029699868.0
2008-10-20 06:35:00,1.9268,1.9278,1.926,1.9277,6767299958.0
2008-10-20 06:40:00,1.9275,1.92785,1.9251,1.926,6290899979.0
2008-10-20 06:45:00,1.9258,1.9271,1.9248,1.9264,7165699995.0
2008-10-20 06:50:00,1.9267,1.92835,1.9263,1.9273,8916599990.0
2008-10-20 06:55:00,1.9272,1.9273,1.9247,1.92715,8747899977.0
2008-10-20 07:00:00,1.9271,1.92845,1.9258,1.9258,9069799992.0
2008-10-20 07:05:00,1.9261,1.9275,1.9247,1.9264,6887600017.0
2008-10-20 07:10:00,1.9264,1.92745,1.9258,1.92745,4875399994.0
2008-10-20 07:15:00,1.9273,1.9276,1.9252,1.9258,4268800027.0
2008-10-20 07:20:00,1.926,1.926,1.9246,1.9253,6279200007.0
2008-10-20 07:25:00,1.92525,1.9259,1.9245,1.9248,5079400011.0
2008-10-20 07:30:00,1.9249,1.925,1.9236,1.92485,5575600029.0
2008-10-20 07:35:00,1.9249,1.9259,1.9247,1.9258,5349500050.0
2008-10-20 07:40:00,1.9259,1.9269,1.9258,1.9259,6397600056.0
2008-10-20 07:45:00,1.9256,1.9264,1.9248,1.9261,6175899980.0
2008-10-20 07:50:00,1.9265,1.9265,1.9228,1.9247,7370600007.0
2008-10-20 07:55:00,1.9252,1.9253,1.924,1.9246,6230000024.0
2008-10-20 08:00:00,1.9248,1.9264,1.9245,1.9258,6851999989.0
2008-10-20 08:05:00,1.9259,1.9259,1.9213,1.9215,9185999965.0
2008-10-20 08:10:00,1.9218,1.9232,1.9212,1.9219,9185999965.0
2008-10-20 08:15:00,1.922,1.9278,1.9218,1.9268,9185999965.0
2008-10-20 08:20:00,1.9269,1.9288,1.9261,1.9279,9185999965.0
2008-10-20 08:25:00,1.9279,1.9292,1.92705,1.92785,8148100025.0
2008-10-20 08:30:00,1.928,1.9298,1.928,1.9289,8230500004.0
2008-10-20 08:35:00,1.9288,1.9288,1.9234,1.9258,8340500005.0
2008-10-20 08:40:00,1.9259,1.9284,1.9247,1.9249,8340500005.0
2008-10-20 08:45:00,1.9242,1.926,1.9227,1.9235,8340500005.0
2008-10-20 08:50:00,1.9233,1.925,1.9227,1.9232,8340500005.0
2008-10-20 08:55:00,1.9234,1.9247,1.9223,1.9235,8340500005.0
2008-10-20 09:00:00,1.9234,1.9253,1.9206,1.924,8340500005.0
2008-10-20 09:05:00,1.9239,1.9247,1.9192,1.9205,8340500005.0
2008-10-20 09:10:00,1.9203,1.921,1.9191,1.9198,8340500005.0
2008-10-20 09:15:00,1.9197,1.9231,1.9194,1.9229,8340500005.0
2008-10-20 09:20:00,1.923,1.9269,1.9223,1.9241,8340500005.0
2008-10-20 09:25:00,1.9242,1.9252,1.9222,1.9241,8340500005.0
2008-10-20 09:30:00,1.9242,1.9242,1.92,1.9219,8340500005.0
2008-10-20 09:35:00,1.9218,1.9219,1.9189,1.9206,8340500005.0
2008-10-20 09:40:00,1.9205,1.9219,1.9186,1.9207,8340500005.0
2008-10-20 09:45:00,1.9206,1.9213,1.9183,1.9198,8340500005.0
2008-10-20 09:50:00,1.92,1.9214,1.9185,1.9201,8340500005.0
2008-10-20 09:55:00,1.92,1.92,1.9176,1.918,8340500005.0
2008-10-20 10:00:00,1.9178,1.9215,1.9178,1.921,8340500005.0
2008-10-20 10:05:00,1.9209,1.9226,1.9173,1.9179,8340500005.0
2008-10-20 10:10:00,1.9182,1.9231,1.918,1.9202,8340500005.0
2008-10-20 10:15:00,1.9205,1.926,1.9202,1.9255,8340500005.0
2008-10-20 10:20:00,1.9244,1.9257,1.9217,1.9231,8340500005.0
2008-10-20 10:25:00,1.9232,1.9251,1.9215,1.9232,8340500005.0
2008-10-20 10:30:00,1.9231,1.9241,1.921,1.9228,8340500005.0
2008-10-20 10:35:00,1.9227,1.9237,1.9206,1.9208,8340500005.0
2008-10-20 10:40:00,1.9207,1.9244,1.9205,1.9236,8340500005.0
2008-10-20 10:45:00,1.9235,1.9238,1.9206,1.9206,8340500005.0
2008-10-20 10:50:00,1.9207,1.9212,1.9182,1.9205,8340500005.0
2008-10-20 10:55:00,1.9203,1.9224,1.9195,1.9211,8340500005.0
2008-10-20 11:00:00,1.921,1.922,1.9183,1.9204,8340500005.0
2008-10-20 11:05:00,1.9203,1.9205,1.9164,1.9187,8340500005.0
2008-10-20 11:10:00,1.9186,1.92,1.916,1.9163,8340500005.0
2008-10-20 11:15:00,1.9168,1.92,1.9161,1.9192,8340500005.0
2008-10-20 11:20:00,1.9197,1.9201,1.9179,1.9183,8340500005.0
2008-10-20 11:25:00,1.9185,1.9193,1.9169,1.9185,8340500005.0
2008-10-20 11:30:00,1.9184,1.921,1.917,1.9205,8340500005.0
2008-10-20 11:35:00,1.9204,1.9216,1.9199,1.9208,8340500005.0
2008-10-20 11:40:00,1.9207,1.921,1.9194,1.92,8340500005.0
2008-10-20 11:45:00,1.9202,1.921,1.9171,1.9189,8340500005.0
2008-10-20 11:50:00,1.919,1.9219,1.9187,1.9216,8340500005.0
2008-10-20 11:55:00,1.9216,1.9218,1.9195,1.9198,7534100017.0
2008-10-20 12:00:00,1.92,1.9218,1.9186,1.9212,4539200025.0
2008-10-20 12:05:00,1.9213,1.9237,1.9195,1.9224,3636500030.0
2008-10-20 12:10:00,1.9222,1.9261,1.9214,1.9236,3636500030.0
2008-10-20 12:15:00,1.9237,1.9243,1.923,1.9235,3636500030.0
2008-10-20 12:20:00,1.9234,1.9253,1.9233,1.9252,8793999905.0
2008-10-20 12:25:00,1.9253,1.9255,1.9241,1.9248,8793999905.0
2008-10-20 12:30:00,1.9247,1.926,1.9233,1.9252,8793999905.0
2008-10-20 12:35:00,1.9251,1.9263,1.9248,1.9254,8793999905.0
2008-10-20 12:40:00,1.925,1.9258,1.9223,1.9225,9280999970.0
2008-10-20 12:45:00,1.9229,1.9229,1.9169,1.9227,9280999970.0
2008-10-20 12:50:00,1.9226,1.9235,1.9203,1.922,8686699971.0
2008-10-20 12:55:00,1.9219,1.9252,1.9188,1.9192,6309499975.0
2008-10-20 13:00:00,1.9193,1.9301,1.919,1.9274,7513099999.0
2008-10-20 13:05:00,1.92745,1.9347,1.9272,1.9304,9171999934.0
2008-10-20 13:10:00,1.92995,1.9312,1.92785,1.92795,9755100042.0
2008-10-20 13:15:00,1.92795,1.93215,1.92725,1.93135,9491700015.0
2008-10-20 13:20:00,1.9312,1.9357,1.9298,1.9353,8625799934.0
2008-10-20 13:25:00,1.93545,1.93565,1.93285,1.93485,8416299894.0
2008-10-20 13:30:00,1.9348,1.9422,1.9314,1.94,9557699973.0
2008-10-20 13:35:00,1.9402,1.9402,1.9368,1.93945,9030199985.0
2008-10-20 13:40:00,1.9392,1.9412,1.938,1.93845,8618999957.0
2008-10-20 13:45:00,1.9384,1.93885,1.9347,1.93505,6732400001.0
2008-10-20 13:50:00,1.935,1.9374,1.9347,1.93575,7289399983.0
2008-10-20 13:55:00,1.9359,1.9376,1.93395,1.93565,9344900015.0
2008-10-20 14:00:00,1.93565,1.93595,1.93275,1.9335,8857999989.0
2008-10-20 14:05:00,1.93345,1.9341,1.9313,1.9333,8747600033.0
2008-10-20 14:10:00,1.93335,1.93675,1.93275,1.93605,7754900025.0
2008-10-20 14:15:00,1.9361,1.9372,1.9346,1.93505,6303900066.0
2008-10-20 14:20:00,1.9351,1.93795,1.9344,1.9372,7218900064.0
2008-10-20 14:25:00,1.9372,1.9372,1.9336,1.9339,6579200044.0
2008-10-20 14:30:00,1.9338,1.93465,1.9318,1.9336,8179900075.0
2008-10-20 14:35:00,1.93365,1.93365,1.9309,1.9312,9847300139.0
2008-10-20 14:40:00,1.93135,1.93275,1.92775,1.92835,9249100066.0
2008-10-20 14:45:00,1.92835,1.92865,1.9256,1.9262,8058900030.0
2008-10-20 14:50:00,1.92625,1.9281,1.9259,1.9269,6974900035.0
2008-10-20 14:55:00,1.92685,1.93655,1.9268,1.93565,8649099982.0
2008-10-20 15:00:00,1.93575,1.9377,1.9346,1.93635,9278300023.0
2008-10-20 15:05:00,1.93635,1.93635,1.9333,1.9356,7214600005.0
2008-10-20 15:10:00,1.9356,1.937,1.933,1.93475,8865099999.0
2008-10-20 15:15:00,1.9347,1.9361,1.93295,1.9333,9024200018.0
2008-10-20 15:20:00,1.9328,1.9333,1.9286,1.9292,9535500025.0
2008-10-20 15:25:00,1.9291,1.9304,1.926,1.9287,9558000035.0
2008-10-20 15:30:00,1.9288,1.9314,1.9256,1.9261,9558000035.0
2008-10-20 15:35:00,1.926,1.9265,1.9218,1.9244,9576400033.0
2008-10-20 15:40:00,1.9244,1.9279,1.9237,1.9261,10176299999.0
2008-10-20 15:45:00,1.926,1.9292,1.9257,1.9258,10508399956.0
2008-10-20 15:50:00,1.9259,1.9265,1.9147,1.9169,10006799943.0
2008-10-20 15:55:00,1.9166,1.9179,1.9093,1.9135,9678499935.0
2008-10-20 16:00:00,1.91355,1.9137,1.9041,1.9125,9943299911.0
2008-10-20 16:05:00,1.9124,1.916,1.911,1.9115,10009499905.0
2008-10-20 16:10:00,1.91145,1.9159,1.9113,1.9151,10165999942.0
2008-10-20 16:15:00,1.9148,1.9173,1.9115,1.91555,10475999980.0
2008-10-20 16:20:00,1.91555,1.9184,1.9112,1.9171,10292299980.0
2008-10-20 16:25:00,1.9172,1.9196,1.915,1.9183,9073199979.0
2008-10-20 16:30:00,1.9185,1.92055,1.916,1.9179,10297999969.0
2008-10-20 16:35:00,1.9176,1.9206,1.9168,1.9185,10458499975.0
2008-10-20 16:40:00,1.9186,1.9217,1.9172,1.9193,8862599933.0
2008-10-20 16:45:00,1.9194,1.9196,1.9144,1.9146,9286699977.0
2008-10-20 16:50:00,1.9147,1.916,1.9119,1.9147,9287099982.0
2008-10-20 16:55:00,1.9145,1.9173,1.9058,1.9059,8674099979.0
2008-10-20 17:00:00,1.9058,1.9091,1.9055,1.90815,10004499975.0
2008-10-20 17:05:00,1.90815,1.9114,1.9077,1.9113,9890100018.0
2008-10-20 17:10:00,1.9112,1.9181,1.9112,1.9166,7928999995.0
2008-10-20 17:15:00,1.9169,1.9177,1.91,1.9119,8956599995.0
2008-10-20 17:20:00,1.912,1.9146,1.9096,1.91205,9632600012.0
2008-10-20 17:25:00,1.91215,1.9149,1.91,1.9136,9072300040.0
2008-10-20 17:30:00,1.9135,1.9151,1.9094,1.9135,8624100004.0
2008-10-20 17:35:00,1.9143,1.91565,1.912,1.9146,7060600016.0
2008-10-20 17:40:00,1.9146,1.9146,1.90985,1.9113,8372000006.0
2008-10-20 17:45:00,1.9113,1.9142,1.9086,1.90985,8062700008.0
2008-10-20 17:50:00,1.9098,1.9165,1.9091,1.9108,8815500076.0
2008-10-20 17:55:00,1.911,1.91355,1.90895,1.9114,9634800033.0
2008-10-20 18:00:00,1.9113,1.9146,1.91095,1.9124,6439900008.0
2008-10-20 18:05:00,1.9125,1.9159,1.9123,1.91485,6372400020.0
2008-10-20 18:10:00,1.91515,1.9163,1.913,1.91415,6594699997.0
2008-10-20 18:15:00,1.91415,1.91495,1.9076,1.9082,7771199982.0
2008-10-20 18:20:00,1.90765,1.91155,1.90735,1.90835,6241600000.0
2008-10-20 18:25:00,1.90825,1.9105,1.90685,1.9085,7045699979.0
2008-10-20 18:30:00,1.9083,1.9114,1.90725,1.9074,9544199984.0
2008-10-20 18:35:00,1.90745,1.91015,1.9054,1.90905,6063699987.0
2008-10-20 18:40:00,1.90905,1.91245,1.90895,1.91025,8048099995.0
2008-10-20 18:45:00,1.91015,1.91245,1.91005,1.9116,6395199999.0
2008-10-20 18:50:00,1.91165,1.91195,1.9092,1.9107,4590499996.0
2008-10-20 18:55:00,1.91085,1.9121,1.9082,1.9101,6532299985.0
2008-10-20 19:00:00,1.91025,1.9112,1.9095,1.91085,5751399984.0
2008-10-20 19:05:00,1.91085,1.91225,1.90905,1.90995,5292099994.0
2008-10-20 19:10:00,1.9102,1.9103,1.90825,1.9091,4469400006.0
2008-10-20 19:15:00,1.9091,1.91045,1.90865,1.9093,3752200001.0
2008-10-20 19:20:00,1.9093,1.9096,1.90805,1.9081,4631300000.0
2008-10-20 19:25:00,1.90815,1.90875,1.90475,1.9049,5435799998.0
2008-10-20 19:30:00,1.9048,1.9049,1.9007,1.90145,6248800012.0
2008-10-20 19:35:00,1.90155,1.90155,1.89775,1.89935,6806800020.0
2008-10-20 19:40:00,1.8994,1.901,1.89885,1.8999,4543000017.0
2008-10-20 19:45:00,1.89985,1.9007,1.8932,1.895,5750499993.0
2008-10-20 19:50:00,1.8951,1.89575,1.89415,1.8942,5168300009.0
2008-10-20 19:55:00,1.89415,1.8971,1.89365,1.89595,6174700002.0
2008-10-20 20:00:00,1.89595,1.89865,1.89595,1.8972,4198499998.0
2008-10-20 20:05:00,1.8972,1.8972,1.8948,1.89575,5864899998.0
2008-10-20 20:10:00,1.89585,1.8977,1.89295,1.89495,6247100009.0
2008-10-20 20:15:00,1.8949,1.8967,1.89375,1.8947,3434000005.0
2008-10-20 20:20:00,1.8947,1.89565,1.89275,1.89565,4703500002.0
2008-10-20 20:25:00,1.89565,1.8969,1.8932,1.89485,3690199992.0
2008-10-20 20:30:00,1.8948,1.8964,1.8943,1.89595,2530099996.0
2008-10-20 20:35:00,1.896,1.89745,1.896,1.89685,2927299998.0
2008-10-20 20:40:00,1.8969,1.89695,1.89455,1.895,4039699996.0
2008-10-20 20:45:00,1.895,1.8958,1.89395,1.89525,3314800009.0
2008-10-20 20:50:00,1.8953,1.89755,1.89525,1.89725,3397099995.0
2008-10-20 20:55:00,1.89725,1.8986,1.89535,1.898,4600800041.0
2008-10-20 21:00:00,1.898,1.89925,1.8966,1.8979,4702800004.0
2008-10-20 21:05:00,1.8981,1.89945,1.89665,1.89865,4598300097.0
2008-10-20 21:10:00,1.89855,1.90025,1.89795,1.8994,2836600051.0
2008-10-20 21:15:00,1.89945,1.89975,1.89825,1.89895,3222900027.0
2008-10-20 21:20:00,1.89885,1.90095,1.89845,1.899,2568900058.0
2008-10-20 21:25:00,1.8989,1.90185,1.8986,1.90085,3980200053.0
2008-10-20 21:30:00,1.9009,1.90545,1.9008,1.90205,4378200017.0
2008-10-20 21:35:00,1.90185,1.90265,1.9006,1.90135,4202100013.0
2008-10-20 21:40:00,1.90135,1.9027,1.90135,1.90205,1402300000.0
2008-10-20 21:45:00,1.90205,1.90205,1.9006,1.9013,1513000001.0
2008-10-20 21:50:00,1.90135,1.90185,1.89545,1.89675,2160800007.0
2008-10-20 21:55:00,1.89665,1.8969,1.89295,1.89445,3940000007.0
2008-10-20 22:00:00,1.89435,1.89435,1.8916,1.89215,4235200017.0
2008-10-20 22:05:00,1.8921,1.89685,1.8921,1.89685,5114900006.0
2008-10-20 22:10:00,1.89695,1.89715,1.89545,1.8962,3179199996.0
2008-10-20 22:15:00,1.8961,1.8966,1.89465,1.8951,2662600000.0
2008-10-20 22:20:00,1.8951,1.89575,1.89375,1.89575,2614199987.0
2008-10-20 22:25:00,1.89585,1.8966,1.8947,1.8966,1795999994.0
2008-10-20 22:30:00,1.89665,1.89715,1.89545,1.89595,4011400002.0
2008-10-20 22:35:00,1.8958,1.89625,1.8929,1.894,2328199996.0
2008-10-20 22:40:00,1.89385,1.89555,1.8937,1.894,1427699983.0
2008-10-20 22:45:00,1.89405,1.89425,1.8923,1.89405,2019699987.0
2008-10-20 22:50:00,1.8942,1.89535,1.8928,1.89425,2727999992.0
2008-10-20 22:55:00,1.8944,1.8949,1.89365,1.8938,1264700001.0
2008-10-20 23:00:00,1.8935,1.89385,1.8928,1.89345,429699999.0
2008-10-20 23:05:00,1.89345,1.89625,1.89305,1.8954,4285500027.0
2008-10-20 23:10:00,1.8962,1.8967,1.89345,1.8938,3344299993.0
2008-10-20 23:15:00,1.8938,1.89545,1.8936,1.8943,5124400022.0
2008-10-20 23:20:00,1.89425,1.8946,1.8895,1.8919,4738499988.0
2008-10-20 23:25:00,1.8919,1.8934,1.8908,1.8919,3198499999.0
2008-10-20 23:30:00,1.8917,1.89285,1.8906,1.89285,4969600027.0
2008-10-20 23:35:00,1.89285,1.8966,1.89265,1.8948,5071199954.0
2008-10-20 23:40:00,1.8941,1.89725,1.89395,1.89515,4562299972.0
2008-10-20 23:45:00,1.89565,1.8981,1.89435,1.8944,1523900004.0
2008-10-20 23:50:00,1.89435,1.89435,1.8933,1.89375,3016700010.0
2008-10-20 23:55:00,1.89385,1.8974,1.89385,1.8956,1977199993.0
2008-10-21 00:00:00,1.8956,1.89705,1.8948,1.89705,3415599978.0
2008-10-21 00:05:00,1.8978,1.89805,1.8954,1.89805,7823299985.0
2008-10-21 00:10:00,1.8982,1.8987,1.8949,1.8965,4460800025.0
2008-10-21 00:15:00,1.8966,1.89785,1.8965,1.89785,5788999984.0
2008-10-21 00:20:00,1.89785,1.89795,1.8955,1.8966,5182500021.0
2008-10-21 00:25:00,1.8966,1.8967,1.89495,1.89495,1757199995.0
2008-10-21 00:30:00,1.8949,1.8978,1.89485,1.8976,6313699989.0
2008-10-21 00:35:00,1.89785,1.8995,1.89745,1.89805,5735800007.0
2008-10-21 00:40:00,1.8982,1.89895,1.8977,1.8985,2309399986.0
2008-10-21 00:45:00,1.89825,1.89935,1.8981,1.89925,3504399995.0
2008-10-21 00:50:00,1.8992,1.89955,1.8965,1.8969,7488300008.0
2008-10-21 00:55:00,1.8972,1.8983,1.89495,1.8968,7218899998.0
2008-10-21 01:00:00,1.8968,1.8982,1.8957,1.898,5498599998.0
2008-10-21 01:05:00,1.898,1.8987,1.89655,1.89655,5913100019.0
2008-10-21 01:10:00,1.8962,1.89755,1.8952,1.8959,7532699989.0
2008-10-21 01:15:00,1.8962,1.8981,1.89525,1.89705,5495499995.0
2008-10-21 01:20:00,1.8973,1.89885,1.8972,1.8972,3223899985.0
2008-10-21 01:25:00,1.89745,1.89745,1.8959,1.8963,5954999978.0
2008-10-21 01:30:00,1.89635,1.8993,1.89635,1.8987,5961799980.0
2008-10-21 01:35:00,1.89875,1.89905,1.898,1.8989,3819100011.0
2008-10-21 01:40:00,1.8989,1.9004,1.89835,1.9001,3947299982.0
2008-10-21 01:45:00,1.9001,1.9001,1.8983,1.8987,2710099975.0
2008-10-21 01:50:00,1.89875,1.8991,1.8986,1.8988,1289000011.0
2008-10-21 01:55:00,1.8987,1.8988,1.89745,1.8986,1679299997.0
2008-10-21 02:00:00,1.89865,1.89935,1.89825,1.89825,7102699963.0
2008-10-21 02:05:00,1.89825,1.8997,1.89825,1.8987,7878200015.0
2008-10-21 02:10:00,1.8986,1.8991,1.8968,1.89895,9690399949.0
2008-10-21 02:15:00,1.899,1.9,1.89825,1.8984,6766100031.0
2008-10-21 02:20:00,1.8984,1.9013,1.8977,1.9007,5823600019.0
2008-10-21 02:25:00,1.9008,1.9025,1.89915,1.9019,7404700004.0
2008-10-21 02:30:00,1.902,1.9088,1.902,1.9086,7842499975.0
2008-10-21 02:35:00,1.9088,1.9153,1.9073,1.9096,8277900015.0
2008-10-21 02:40:00,1.9095,1.91255,1.9078,1.9087,9951200038.0
2008-10-21 02:45:00,1.90925,1.91105,1.90855,1.90895,7565199969.0
2008-10-21 02:50:00,1.90905,1.90905,1.9058,1.9076,7527700004.0
2008-10-21 02:55:00,1.9069,1.90885,1.9063,1.9072,6767200011.0
2008-10-21 03:00:00,1.9073,1.90835,1.90705,1.90705,5540499999.0
2008-10-21 03:05:00,1.9079,1.90985,1.9072,1.9087,7335600027.0
2008-10-21 03:10:00,1.908,1.9133,1.9079,1.91315,8320399983.0
2008-10-21 03:15:00,1.91335,1.91335,1.9099,1.9101,8169400006.0
2008-10-21 03:20:00,1.91005,1.911,1.9097,1.91015,6050100016.0
2008-10-21 03:25:00,1.9103,1.9103,1.908,1.91015,5219400006.0
2008-10-21 03:30:00,1.9101,1.9101,1.90715,1.9081,4777899999.0
2008-10-21 03:35:00,1.9081,1.9088,1.9058,1.9058,7630899974.0
2008-10-21 03:40:00,1.90535,1.9075,1.9051,1.90685,3904900001.0
2008-10-21 03:45:00,1.9069,1.9086,1.9069,1.9077,4257399969.0
2008-10-21 03:50:00,1.9077,1.90985,1.90755,1.90795,4492699995.0
2008-10-21 03:55:00,1.9079,1.90875,1.90625,1.90655,4132200000.0
2008-10-21 04:00:00,1.9067,1.9085,1.9037,1.9081,6200800064.0
2008-10-21 04:05:00,1.908,1.9092,1.9062,1.9072,7775500043.0
2008-10-21 04:10:00,1.90705,1.90705,1.9053,1.9058,6329600003.0
2008-10-21 04:15:00,1.9058,1.9103,1.9058,1.9095,9486999980.0
2008-10-21 04:20:00,1.9094,1.91075,1.90795,1.9097,7299899992.0
2008-10-21 04:25:00,1.9096,1.91,1.9083,1.9099,7167800001.0
2008-10-21 04:30:00,1.90995,1.9119,1.9095,1.9114,5203199976.0
2008-10-21 04:35:00,1.9111,1.9111,1.9068,1.9083,6032000000.0
2008-10-21 04:40:00,1.9082,1.9092,1.9076,1.9089,4627700019.0
2008-10-21 04:45:00,1.9089,1.9108,1.9081,1.9106,7015400010.0
2008-10-21 04:50:00,1.91065,1.91165,1.91055,1.91155,5580900013.0
2008-10-21 04:55:00,1.91145,1.91155,1.90925,1.91045,5454299970.0
2008-10-21 05:00:00,1.91035,1.9105,1.9088,1.9088,3775600017.0
2008-10-21 05:05:00,1.909,1.91095,1.9082,1.9106,5094400002.0
2008-10-21 05:10:00,1.91065,1.91105,1.90955,1.911,4846500000.0
2008-10-21 05:15:00,1.911,1.91325,1.9104,1.91285,7785499986.0
2008-10-21 05:20:00,1.9129,1.91295,1.9115,1.91225,8653800024.0
2008-10-21 05:25:00,1.91225,1.91225,1.9086,1.9099,6183800023.0
2008-10-21 05:30:00,1.9099,1.90995,1.9084,1.9099,7155400039.0
2008-10-21 05:35:00,1.9099,1.90995,1.9097,1.90975,2943700014.0
2008-10-21 05:40:00,1.9097,1.91045,1.90895,1.9101,3329500001.0
2008-10-21 05:45:00,1.9101,1.91095,1.9098,1.91,2645899990.0
2008-10-21 05:50:00,1.9099,1.9105,1.9099,1.91015,2707100022.0
2008-10-21 05:55:00,1.9101,1.9109,1.9101,1.91075,4725000011.0
2008-10-21 06:00:00,1.91085,1.91095,1.9106,1.91075,2208100017.0
2008-10-21 06:05:00,1.9108,1.91145,1.9107,1.91105,4560500019.0
2008-10-21 06:10:00,1.9109,1.9114,1.9106,1.9112,4035200054.0
2008-10-21 06:15:00,1.91115,1.9113,1.9108,1.9111,1805100016.0
2008-10-21 06:20:00,1.9111,1.9121,1.9108,1.91175,3964299976.0
2008-10-21 06:25:00,1.91165,1.91335,1.9113,1.9122,4110199985.0
2008-10-21 06:30:00,1.9121,1.9163,1.9119,1.9141,6509400006.0
2008-10-21 06:35:00,1.9143,1.9146,1.9124,1.9124,6339300019.0
2008-10-21 06:40:00,1.9124,1.9136,1.91035,1.91165,8456800018.0
2008-10-21 06:45:00,1.9119,1.9141,1.9119,1.9137,5744199981.0
2008-10-21 06:50:00,1.914,1.9163,1.914,1.9161,7087300028.0
2008-10-21 06:55:00,1.9154,1.9186,1.9149,1.9161,7081000021.0
2008-10-21 07:00:00,1.9162,1.921,1.9153,1.9166,6212000021.0
2008-10-21 07:05:00,1.9162,1.9175,1.9152,1.91725,5411899978.0
2008-10-21 07:10:00,1.917,1.918,1.9165,1.9168,6639699983.0
2008-10-21 07:15:00,1.91685,1.9218,1.9168,1.9212,5823699996.0
2008-10-21 07:20:00,1.9211,1.925,1.92,1.9237,6969899963.0
2008-10-21 07:25:00,1.9237,1.92375,1.9215,1.92235,7364300028.0
2008-10-21 07:30:00,1.92235,1.923,1.9201,1.9216,8212600027.0
2008-10-21 07:35:00,1.9212,1.92255,1.9192,1.92185,9978900030.0
2008-10-21 07:40:00,1.9218,1.9235,1.9212,1.9234,7618300043.0
2008-10-21 07:45:00,1.9235,1.9264,1.9225,1.9259,10710499930.0
2008-10-21 07:50:00,1.9262,1.927,1.9237,1.926,10710499930.0
2008-10-21 07:55:00,1.9257,1.9285,1.9248,1.9249,8032799975.0
2008-10-21 08:00:00,1.9249,1.9269,1.924,1.9241,6603900019.0
2008-10-21 08:05:00,1.92405,1.92415,1.922,1.92315,8138899949.0
2008-10-21 08:10:00,1.9233,1.9247,1.9222,1.9222,7357000014.0
2008-10-21 08:15:00,1.9223,1.9239,1.9214,1.9223,8079900013.0
2008-10-21 08:20:00,1.9223,1.9247,1.9218,1.9239,10233700105.0
2008-10-21 08:25:00,1.924,1.9241,1.9184,1.9217,10359500105.0
2008-10-21 08:30:00,1.92165,1.9237,1.921,1.9223,7602300021.0
2008-10-21 08:35:00,1.9224,1.9242,1.9219,1.9234,8892299999.0
2008-10-21 08:40:00,1.9237,1.9257,1.9218,1.9251,9040499975.0
2008-10-21 08:45:00,1.9253,1.9293,1.9244,1.9268,9040499975.0
2008-10-21 08:50:00,1.9269,1.9292,1.9251,1.9276,9040499975.0
2008-10-21 08:55:00,1.9277,1.9298,1.9256,1.9274,9040499975.0
2008-10-21 09:00:00,1.9273,1.9303,1.9264,1.9292,9040499975.0
2008-10-21 09:05:00,1.9293,1.936,1.9283,1.9334,9040499975.0
2008-10-21 09:10:00,1.9335,1.9342,1.9316,1.9337,9040499975.0
2008-10-21 09:15:00,1.9338,1.9357,1.9321,1.9334,9040499975.0
2008-10-21 09:20:00,1.9333,1.9341,1.9299,1.9303,9040499975.0
2008-10-21 09:25:00,1.9306,1.9323,1.9304,1.9311,9040499975.0
2008-10-21 09:30:00,1.931,1.9329,1.9295,1.9302,9040499975.0
2008-10-21 09:35:00,1.9301,1.9328,1.9294,1.932,9040499975.0
2008-10-21 09:40:00,1.9321,1.9338,1.9315,1.9327,9040499975.0
2008-10-21 09:45:00,1.9326,1.9338,1.9311,1.932,9040499975.0
2008-10-21 09:50:00,1.9321,1.9324,1.9288,1.9318,9040499975.0
2008-10-21 09:55:00,1.9316,1.9319,1.9243,1.9262,9040499975.0
2008-10-21 10:00:00,1.9263,1.9273,1.9249,1.926,9040499975.0
2008-10-21 10:05:00,1.9261,1.9299,1.9252,1.9278,9040499975.0
2008-10-21 10:10:00,1.9279,1.929,1.9256,1.927,9040499975.0
2008-10-21 10:15:00,1.9269,1.9276,1.924,1.9267,9040499975.0
2008-10-21 10:20:00,1.92695,1.9291,1.9252,1.9284,9843299983.0
2008-10-21 10:25:00,1.9285,1.9297,1.9267,1.9286,10043999985.0
2008-10-21 10:30:00,1.9287,1.9299,1.9255,1.9256,10043999985.0
2008-10-21 10:35:00,1.9255,1.9273,1.9233,1.9253,10043999985.0
2008-10-21 10:40:00,1.9252,1.9285,1.9245,1.927,10043999985.0
2008-10-21 10:45:00,1.9271,1.9283,1.9266,1.927,10043999985.0
2008-10-21 10:50:00,1.9272,1.9307,1.9271,1.9303,9866800033.0
2008-10-21 10:55:00,1.9304,1.9316,1.9282,1.9295,9822500045.0
2008-10-21 11:00:00,1.9296,1.9296,1.924,1.9244,9822500045.0
2008-10-21 11:05:00,1.9245,1.9252,1.9205,1.9217,9822500045.0
2008-10-21 11:10:00,1.922,1.9233,1.9208,1.9221,9822500045.0
2008-10-21 11:15:00,1.9219,1.9226,1.9193,1.9202,7957999915.0
2008-10-21 11:20:00,1.9205,1.9224,1.9181,1.9195,7957999915.0
2008-10-21 11:25:00,1.9199,1.9239,1.9186,1.9232,8407600039.0
2008-10-21 11:30:00,1.9237,1.9249,1.922,1.9249,8520000070.0
2008-10-21 11:35:00,1.9248,1.926,1.9241,1.9253,8732500062.0
2008-10-21 11:40:00,1.92515,1.92645,1.9227,1.9242,9067500013.0
2008-10-21 11:45:00,1.9243,1.925,1.9206,1.9217,6862899993.0
2008-10-21 11:50:00,1.9215,1.9226,1.9205,1.9206,5988900047.0
2008-10-21 11:55:00,1.9205,1.9219,1.9171,1.9172,4555500020.0
2008-10-21 12:00:00,1.9171,1.9193,1.9151,1.9182,4555500020.0
2008-10-21 12:05:00,1.9181,1.9204,1.9173,1.9202,4555500020.0
2008-10-21 12:10:00,1.9204,1.9204,1.9172,1.9181,4555500020.0
2008-10-21 12:15:00,1.9182,1.9187,1.9152,1.9162,4555500020.0
2008-10-21 12:20:00,1.9163,1.9169,1.9157,1.9158,4845300010.0
2008-10-21 12:25:00,1.9159,1.91655,1.9136,1.91495,9573949954.0
2008-10-21 12:30:00,1.9147,1.9158,1.9132,1.9133,9744199953.0
2008-10-21 12:35:00,1.9132,1.9171,1.9131,1.91545,9641999905.0
2008-10-21 12:40:00,1.9155,1.9181,1.913,1.9158,8775499950.0
2008-10-21 12:45:00,1.9156,1.9169,1.9144,1.9166,8564499980.0
2008-10-21 12:50:00,1.9158,1.9163,1.9149,1.9152,10718000045.0
2008-10-21 12:55:00,1.9151,1.9153,1.9111,1.9111,10718000045.0
2008-10-21 13:00:00,1.911,1.9127,1.9073,1.9083,10718000045.0
2008-10-21 13:05:00,1.9088,1.9121,1.908,1.9113,10531400001.0
2008-10-21 13:10:00,1.91135,1.9181,1.9106,1.9179,10324699943.0
2008-10-21 13:15:00,1.918,1.9208,1.9178,1.9187,7349000125.0
2008-10-21 13:20:00,1.9186,1.9231,1.9183,1.9216,6600500170.0
2008-10-21 13:25:00,1.9217,1.9246,1.9206,1.9242,6600500170.0
2008-10-21 13:30:00,1.924,1.9255,1.9223,1.9233,6600500170.0
2008-10-21 13:35:00,1.9232,1.9271,1.9222,1.9266,6600500170.0
2008-10-21 13:40:00,1.9265,1.9272,1.9223,1.9227,6600500170.0
2008-10-21 13:45:00,1.9228,1.9269,1.9217,1.9255,6600500170.0
2008-10-21 13:50:00,1.9262,1.9262,1.9212,1.9221,6614400017.0
2008-10-21 13:55:00,1.922,1.9231,1.9209,1.9212,7160999960.0
2008-10-21 14:00:00,1.9214,1.9234,1.9186,1.9206,10121499955.0
2008-10-21 14:05:00,1.9205,1.9305,1.9201,1.9284,10121499955.0
2008-10-21 14:10:00,1.9279,1.9297,1.926,1.9276,10121499955.0
2008-10-21 14:15:00,1.9274,1.929,1.9231,1.9254,10121499955.0
2008-10-21 14:20:00,1.9253,1.9267,1.9244,1.9259,10121499955.0
2008-10-21 14:25:00,1.9258,1.9264,1.9231,1.9236,10121499955.0
2008-10-21 14:30:00,1.9237,1.9257,1.9233,1.9242,10121499955.0
2008-10-21 14:35:00,1.9244,1.9259,1.9235,1.9252,10121499955.0
2008-10-21 14:40:00,1.9253,1.9279,1.9241,1.9253,10121499955.0
2008-10-21 14:45:00,1.9252,1.9254,1.9215,1.9228,10121499955.0
2008-10-21 14:50:00,1.9225,1.9262,1.9223,1.9258,10121499955.0
2008-10-21 14:55:00,1.9262,1.9286,1.9257,1.9271,10121499955.0
2008-10-21 15:00:00,1.9272,1.9287,1.9255,1.9271,10121499955.0
2008-10-21 15:05:00,1.927,1.9283,1.9252,1.9255,10121499955.0
2008-10-21 15:10:00,1.9254,1.9283,1.9244,1.9281,10121499955.0
2008-10-21 15:15:00,1.9282,1.9328,1.9266,1.932,10121499955.0
2008-10-21 15:20:00,1.9321,1.9321,1.9297,1.9304,10121499955.0
2008-10-21 15:25:00,1.9303,1.9304,1.9263,1.9277,10121499955.0
2008-10-21 15:30:00,1.928,1.9286,1.9242,1.9267,10121499955.0
2008-10-21 15:35:00,1.9262,1.9264,1.9223,1.9241,10121499955.0
2008-10-21 15:40:00,1.9246,1.9252,1.9211,1.9238,10121499955.0
2008-10-21 15:45:00,1.9239,1.9284,1.9231,1.9269,10121499955.0
2008-10-21 15:50:00,1.9268,1.9303,1.9267,1.9276,10121499955.0
2008-10-21 15:55:00,1.9279,1.9308,1.9274,1.9287,10121499955.0
2008-10-21 16:00:00,1.9288,1.9318,1.9267,1.9278,10121499955.0
2008-10-21 16:05:00,1.9277,1.9279,1.9235,1.9246,10121499955.0
2008-10-21 16:10:00,1.9245,1.9255,1.9227,1.9245,10121499955.0
2008-10-21 16:15:00,1.9247,1.9253,1.921,1.9228,10121499955.0
2008-10-21 16:20:00,1.9227,1.9247,1.9204,1.9209,10121499955.0
2008-10-21 16:25:00,1.9206,1.9224,1.9175,1.9212,10121499955.0
2008-10-21 16:30:00,1.9211,1.9242,1.9207,1.9239,10121499955.0
2008-10-21 16:35:00,1.9236,1.9241,1.9208,1.9222,10121499955.0
2008-10-21 16:40:00,1.9221,1.9224,1.91535,1.91565,9148799810.0
2008-10-21 16:45:00,1.9157,1.9162,1.9132,1.9147,9049199849.0
2008-10-21 16:50:00,1.915,1.91535,1.912,1.91295,9227799884.0
2008-10-21 16:55:00,1.9129,1.9146,1.9091,1.91,8990699849.0
2008-10-21 17:00:00,1.9099,1.9149,1.9098,1.91185,9290599819.0
2008-10-21 17:05:00,1.9119,1.91415,1.91115,1.91265,7638299860.0
2008-10-21 17:10:00,1.91265,1.91435,1.9122,1.91385,7468299826.0
2008-10-21 17:15:00,1.9139,1.91405,1.9114,1.9127,6953799872.0
2008-10-21 17:20:00,1.9128,1.91395,1.9113,1.912,6411799909.0
2008-10-21 17:25:00,1.9121,1.9156,1.9115,1.9156,4988499915.0
2008-10-21 17:30:00,1.9155,1.916,1.9129,1.9131,4988499915.0
2008-10-21 17:35:00,1.913,1.9139,1.9105,1.9116,4988499915.0
2008-10-21 17:40:00,1.9115,1.9134,1.9114,1.9123,4988499915.0
2008-10-21 17:45:00,1.9124,1.9154,1.9118,1.9147,4988499915.0
2008-10-21 17:50:00,1.9146,1.9216,1.9138,1.9208,4988499915.0
2008-10-21 17:55:00,1.9209,1.9226,1.919,1.922,4988499915.0
2008-10-21 18:00:00,1.9232,1.9266,1.9205,1.9229,4988499915.0
2008-10-21 18:05:00,1.9224,1.924,1.9218,1.9236,4988499915.0
2008-10-21 18:10:00,1.9233,1.9239,1.9211,1.9231,4988499915.0
2008-10-21 18:15:00,1.923,1.9241,1.9218,1.923,4988499915.0
2008-10-21 18:20:00,1.9227,1.9231,1.9168,1.9168,4988499915.0
2008-10-21 18:25:00,1.9169,1.9188,1.9147,1.9173,4988499915.0
2008-10-21 18:30:00,1.9171,1.9185,1.9157,1.9174,4988499915.0
2008-10-21 18:35:00,1.9177,1.9181,1.9148,1.9172,4988499915.0
2008-10-21 18:40:00,1.9169,1.9172,1.9153,1.9158,4988499915.0
2008-10-21 18:45:00,1.9158,1.9211,1.91505,1.9203,5013000015.0
2008-10-21 18:50:00,1.9204,1.9221,1.9176,1.9217,4172500050.0
2008-10-21 18:55:00,1.9218,1.9226,1.9202,1.9218,4172500050.0
2008-10-21 19:00:00,1.9224,1.9229,1.9202,1.9218,6735700053.0
2008-10-21 19:05:00,1.9217,1.922,1.9194,1.9214,8444500055.0
2008-10-21 19:10:00,1.9215,1.9246,1.9202,1.9238,9027700010.0
2008-10-21 19:15:00,1.9239,1.9255,1.9234,1.924,6912900028.0
2008-10-21 19:20:00,1.9242,1.9246,1.9189,1.9196,6287000040.0
2008-10-21 19:25:00,1.9195,1.92,1.9173,1.91875,6287000040.0
2008-10-21 19:30:00,1.9186,1.9227,1.9184,1.9217,10663500070.0
2008-10-21 19:35:00,1.9216,1.922,1.9205,1.9215,9036100042.0
2008-10-21 19:40:00,1.9216,1.9239,1.9213,1.9231,6595000000.0
2008-10-21 19:45:00,1.9232,1.9235,1.9222,1.9223,6595000000.0
2008-10-21 19:50:00,1.922,1.9242,1.9217,1.9234,3201999975.0
2008-10-21 19:55:00,1.9236,1.928,1.9236,1.9269,3201999975.0
2008-10-21 20:00:00,1.9268,1.9288,1.9252,1.9283,3201999975.0
2008-10-21 20:05:00,1.9285,1.9286,1.9259,1.9268,7335800038.0
2008-10-21 20:10:00,1.9269,1.9271,1.922,1.9247,7342800057.0
2008-10-21 20:15:00,1.9247,1.9255,1.9216,1.9231,9564999990.0
2008-10-21 20:20:00,1.923,1.9242,1.921,1.9217,9564999990.0
2008-10-21 20:25:00,1.9216,1.92165,1.9199,1.9201,8791399954.0
2008-10-21 20:30:00,1.92,1.9202,1.9175,1.9195,8597999945.0
2008-10-21 20:35:00,1.9196,1.9199,1.9183,1.9186,8542700053.0
2008-10-21 20:40:00,1.9188,1.9188,1.9168,1.9168,8573100014.0
2008-10-21 20:45:00,1.9169,1.918,1.9144,1.918,9692499940.0
2008-10-21 20:50:00,1.9181,1.9183,1.9162,1.9169,10409499970.0
2008-10-21 20:55:00,1.917,1.9194,1.917,1.9194,10409499970.0
2008-10-21 21:00:00,1.9193,1.9202,1.9179,1.9184,10409499970.0
2008-10-21 21:05:00,1.9183,1.9183,1.9155,1.9161,10332599991.0
2008-10-21 21:10:00,1.9159,1.9162,1.9146,1.9157,9281200027.0
2008-10-21 21:15:00,1.91555,1.9166,1.9142,1.9161,9032100035.0
2008-10-21 21:20:00,1.916,1.9166,1.9125,1.9142,9644999970.0
2008-10-21 21:25:00,1.9143,1.9159,1.914,1.9156,9417699988.0
2008-10-21 21:30:00,1.9155,1.9237,1.9155,1.9228,8508500060.0
2008-10-21 21:35:00,1.9235,1.925,1.9219,1.9238,8508500060.0
2008-10-21 21:40:00,1.9237,1.9258,1.9235,1.9242,8508500060.0
2008-10-21 21:45:00,1.924,1.9323,1.9232,1.931,7817500095.0
2008-10-21 21:50:00,1.9305,1.9329,1.9265,1.929,7817500095.0
2008-10-21 21:55:00,1.9291,1.9341,1.9282,1.9338,7817500095.0
2008-10-21 22:00:00,1.9336,1.9373,1.932,1.9351,7817500095.0
2008-10-21 22:05:00,1.935,1.9403,1.9285,1.9285,7817500095.0
2008-10-21 22:10:00,1.9298,1.9368,1.9284,1.93485,7210100057.0
2008-10-21 22:15:00,1.9347,1.9362,1.9345,1.9357,3155700039.0
2008-10-21 22:20:00,1.9357,1.9357,1.9314,1.9322,8611999963.0
2008-10-21 22:25:00,1.9323,1.93355,1.9305,1.9322,5417599968.0
2008-10-21 22:30:00,1.9326,1.935,1.9323,1.934,7605299950.0
2008-10-21 22:35:00,1.934,1.934,1.9322,1.9332,3590600040.0
2008-10-21 22:40:00,1.93315,1.9383,1.9329,1.93745,8681199988.0
2008-10-21 22:45:00,1.9375,1.9435,1.9372,1.9418,7858900000.0
2008-10-21 22:50:00,1.9417,1.943,1.94075,1.94205,7758599962.0
2008-10-21 22:55:00,1.94195,1.9478,1.9414,1.94645,7296599981.0
2008-10-21 23:00:00,1.9463,1.94645,1.9444,1.94565,1335600000.0
2008-10-21 23:05:00,1.94555,1.9458,1.94415,1.9443,5188399976.0
2008-10-21 23:10:00,1.94435,1.94575,1.9427,1.94295,3569199984.0
2008-10-21 23:15:00,1.9431,1.9444,1.94015,1.9411,5678099995.0
2008-10-21 23:20:00,1.941,1.9411,1.93455,1.93625,4064199989.0
2008-10-21 23:25:00,1.93575,1.9397,1.9357,1.9378,7865499929.0
2008-10-21 23:30:00,1.9372,1.93765,1.9344,1.9358,4868699987.0
2008-10-21 23:35:00,1.93585,1.93585,1.92805,1.9301,6053500004.0
2008-10-21 23:40:00,1.92955,1.93205,1.9267,1.92725,2907900036.0
2008-10-21 23:45:00,1.9273,1.92805,1.92395,1.9271,3499299992.0
2008-10-21 23:50:00,1.9274,1.9326,1.9274,1.9315,4685199988.0
2008-10-21 23:55:00,1.93165,1.93605,1.9288,1.93095,4644499986.0
2008-10-22 00:00:00,1.9311,1.93155,1.9258,1.9277,7375400013.0
2008-10-22 00:05:00,1.9277,1.9277,1.9252,1.927,2461400038.0
2008-10-22 00:10:00,1.9269,1.92785,1.92525,1.9268,5385200000.0
2008-10-22 00:15:00,1.92645,1.9268,1.924,1.9256,5384450009.0
2008-10-22 00:20:00,1.9257,1.92595,1.92315,1.9245,4889800015.0
2008-10-22 00:25:00,1.92455,1.92475,1.9228,1.9237,6064799998.0
2008-10-22 00:30:00,1.9238,1.92385,1.921,1.92115,3782399995.0
2008-10-22 00:35:00,1.92225,1.924,1.92205,1.9233,7420000026.0
2008-10-22 00:40:00,1.9233,1.92435,1.9232,1.9243,3870500025.0
2008-10-22 00:45:00,1.924,1.92665,1.9224,1.92585,4682199998.0
2008-10-22 00:50:00,1.9262,1.927,1.9239,1.9249,4752900010.0
2008-10-22 00:55:00,1.9247,1.92635,1.9233,1.92635,9849100002.0
2008-10-22 01:00:00,1.9267,1.9275,1.9257,1.926,5200800023.0
2008-10-22 01:05:00,1.9261,1.9278,1.9246,1.9268,7606599970.0
2008-10-22 01:10:00,1.9268,1.9268,1.9229,1.92405,8828599991.0
2008-10-22 01:15:00,1.9238,1.92415,1.9218,1.9221,5575800011.0
2008-10-22 01:20:00,1.92225,1.9246,1.92175,1.92385,6075599993.0
2008-10-22 01:25:00,1.92405,1.92575,1.92315,1.9254,6121799960.0
2008-10-22 01:30:00,1.925,1.9251,1.919,1.9212,8963599923.0
2008-10-22 01:35:00,1.9209,1.9232,1.9199,1.9228,4075499991.0
2008-10-22 01:40:00,1.9228,1.9247,1.92095,1.9212,9048900017.0
2008-10-22 01:45:00,1.9216,1.9219,1.919,1.9211,8350599988.0
2008-10-22 01:50:00,1.9211,1.9252,1.9211,1.9251,2171300023.0
2008-10-22 01:55:00,1.9251,1.9277,1.923,1.9276,3518099995.0
2008-10-22 02:00:00,1.9277,1.9277,1.9251,1.9259,5811600033.0
2008-10-22 02:05:00,1.9258,1.9259,1.9175,1.9206,8474500070.0
2008-10-22 02:10:00,1.9205,1.9223,1.9178,1.9219,8978400001.0
2008-10-22 02:15:00,1.9208,1.9222,1.9187,1.9188,7796300126.0
2008-10-22 02:20:00,1.9188,1.9188,1.9154,1.91855,6687500040.0
2008-10-22 02:25:00,1.9188,1.9206,1.91615,1.9167,5241499950.0
2008-10-22 02:30:00,1.9169,1.9169,1.9091,1.91545,7952000055.0
2008-10-22 02:35:00,1.9156,1.9167,1.9092,1.9092,8151799951.0
2008-10-22 02:40:00,1.90945,1.9118,1.9084,1.91175,5584399999.0
2008-10-22 02:45:00,1.9113,1.91465,1.9111,1.9145,8664800090.0
2008-10-22 02:50:00,1.9147,1.9151,1.913,1.91375,6079100030.0
2008-10-22 02:55:00,1.9143,1.9162,1.91305,1.91585,7370600009.0
2008-10-22 03:00:00,1.91585,1.9178,1.9157,1.9169,7649599993.0
2008-10-22 03:05:00,1.917,1.91835,1.91665,1.9171,6325299987.0
2008-10-22 03:10:00,1.9171,1.92155,1.9171,1.9208,5124999995.0
2008-10-22 03:15:00,1.9208,1.92145,1.9187,1.9187,4982400025.0
2008-10-22 03:20:00,1.9189,1.92055,1.9189,1.91955,5928500023.0
2008-10-22 03:25:00,1.9195,1.9197,1.9182,1.9189,5893099942.0
2008-10-22 03:30:00,1.9189,1.9189,1.91665,1.917,6944200002.0
2008-10-22 03:35:00,1.9163,1.9163,1.9086,1.91195,9731299996.0
2008-10-22 03:40:00,1.91195,1.91345,1.9086,1.9086,5996200004.0
2008-10-22 03:45:00,1.9087,1.9113,1.9082,1.9106,8200299962.0
2008-10-22 03:50:00,1.9116,1.91255,1.91055,1.9117,7855300000.0
2008-10-22 03:55:00,1.9118,1.9118,1.909,1.9096,4661099982.0
2008-10-22 04:00:00,1.90975,1.9104,1.9089,1.9092,4577799998.0
2008-10-22 04:05:00,1.9092,1.90935,1.9069,1.9073,4072000025.0
2008-10-22 04:10:00,1.9073,1.90855,1.9072,1.9076,4093900000.0
2008-10-22 04:15:00,1.9075,1.9108,1.9066,1.9096,5719500040.0
2008-10-22 04:20:00,1.9096,1.9126,1.9066,1.9115,8655099963.0
2008-10-22 04:25:00,1.9116,1.9126,1.9106,1.9117,10115499895.0
2008-10-22 04:30:00,1.9115,1.914,1.9106,1.912,10453299919.0
2008-10-22 04:35:00,1.9121,1.9122,1.9092,1.9103,10344899949.0
2008-10-22 04:40:00,1.9102,1.9113,1.9099,1.9109,5170499950.0
2008-10-22 04:45:00,1.9109,1.9119,1.9097,1.9117,5185299994.0
2008-10-22 04:50:00,1.9112,1.9126,1.9105,1.912,6919900016.0
2008-10-22 04:55:00,1.9121,1.9128,1.9109,1.9113,5900499959.0
2008-10-22 05:00:00,1.9113,1.91175,1.9099,1.91145,5782200025.0
2008-10-22 05:05:00,1.9114,1.9131,1.9098,1.913,5648300041.0
2008-10-22 05:10:00,1.9128,1.9145,1.9103,1.9132,7069900007.0
2008-10-22 05:15:00,1.9142,1.9147,1.9122,1.91415,7906099979.0
2008-10-22 05:20:00,1.91435,1.91475,1.9125,1.9125,6136800014.0
2008-10-22 05:25:00,1.9127,1.9178,1.9121,1.9138,9405399997.0
2008-10-22 05:30:00,1.9136,1.9201,1.9123,1.9157,7992999945.0
2008-10-22 05:35:00,1.9158,1.9177,1.9132,1.9152,7992999945.0
2008-10-22 05:40:00,1.9153,1.9234,1.9151,1.92045,7522300031.0
2008-10-22 05:45:00,1.9204,1.92115,1.91725,1.9186,9364800025.0
2008-10-22 05:50:00,1.919,1.9232,1.9176,1.9232,6915499996.0
2008-10-22 05:55:00,1.92335,1.92335,1.91795,1.9181,6957700008.0
2008-10-22 06:00:00,1.9181,1.92035,1.91675,1.9186,7751400007.0
2008-10-22 06:05:00,1.9186,1.92125,1.91825,1.9189,6985100038.0
2008-10-22 06:10:00,1.9189,1.9221,1.9181,1.9212,6475799982.0
2008-10-22 06:15:00,1.921,1.9302,1.9186,1.9221,6917000020.0
2008-10-22 06:20:00,1.9219,1.9231,1.919,1.9201,6917000020.0
2008-10-22 06:25:00,1.9199,1.9257,1.9171,1.9189,6917000020.0
2008-10-22 06:30:00,1.9182,1.9247,1.9141,1.9234,6917000020.0
2008-10-22 06:35:00,1.923,1.9259,1.9165,1.9232,6917000020.0
2008-10-22 06:40:00,1.9231,1.9258,1.9183,1.92105,7465600018.0
2008-10-22 06:45:00,1.9202,1.9212,1.9139,1.9179,7906299983.0
2008-10-22 06:50:00,1.9183,1.9226,1.9172,1.9202,6252400036.0
2008-10-22 06:55:00,1.92035,1.9249,1.9181,1.9228,8540599925.0
2008-10-22 07:00:00,1.9229,1.9242,1.9188,1.9198,9737499930.0
2008-10-22 07:05:00,1.9195,1.926,1.9195,1.9249,8143899979.0
2008-10-22 07:10:00,1.9252,1.9281,1.9247,1.9277,6122900009.0
2008-10-22 07:15:00,1.9276,1.9289,1.9245,1.926,5818200028.0
2008-10-22 07:20:00,1.9267,1.9285,1.9252,1.9263,7100600043.0
2008-10-22 07:25:00,1.9262,1.9283,1.926,1.9274,7580000069.0
2008-10-22 07:30:00,1.927,1.9284,1.9255,1.9272,6665199975.0
2008-10-22 07:35:00,1.9273,1.9297,1.924,1.9256,7750299973.0
2008-10-22 07:40:00,1.9255,1.9276,1.9218,1.9263,9055499965.0
2008-10-22 07:45:00,1.9261,1.9273,1.92,1.92105,9246699935.0
2008-10-22 07:50:00,1.9207,1.9239,1.92045,1.9223,9697499979.0
2008-10-22 07:55:00,1.9228,1.925,1.92,1.9212,8174899984.0
2008-10-22 08:00:00,1.9211,1.9277,1.9211,1.9277,9929300014.0
2008-10-22 08:05:00,1.9276,1.9302,1.926,1.9277,8616399987.0
2008-10-22 08:10:00,1.9278,1.9306,1.9257,1.9287,8150499980.0
2008-10-22 08:15:00,1.9288,1.9303,1.9281,1.9294,8150499980.0
2008-10-22 08:20:00,1.9296,1.9334,1.9271,1.9325,8150499980.0
2008-10-22 08:25:00,1.9327,1.9344,1.9306,1.9334,8937199985.0
2008-10-22 08:30:00,1.9336,1.935,1.9318,1.9348,9881100014.0
2008-10-22 08:35:00,1.9351,1.9379,1.9335,1.9357,9837000015.0
2008-10-22 08:40:00,1.9358,1.939,1.9345,1.9376,9837000015.0
2008-10-22 08:45:00,1.9377,1.9377,1.9328,1.934,9837000015.0
2008-10-22 08:50:00,1.93355,1.9348,1.9303,1.9311,9259400015.0
2008-10-22 08:55:00,1.931,1.9326,1.9293,1.9307,9115000015.0
2008-10-22 09:00:00,1.9305,1.9328,1.93,1.931,9115000015.0
2008-10-22 09:05:00,1.9309,1.9317,1.9292,1.9295,9115000015.0
2008-10-22 09:10:00,1.9288,1.9295,1.9267,1.9278,9115000015.0
2008-10-22 09:15:00,1.9277,1.9304,1.9269,1.9296,9115000015.0
2008-10-22 09:20:00,1.9298,1.9308,1.9279,1.928,9115000015.0
2008-10-22 09:25:00,1.9278,1.93,1.9274,1.9292,9115000015.0
2008-10-22 09:30:00,1.9291,1.9316,1.9266,1.929,9115000015.0
2008-10-22 09:35:00,1.9291,1.9298,1.9259,1.9266,10040800042.0
2008-10-22 09:40:00,1.9265,1.9276,1.9236,1.9247,10658000060.0
2008-10-22 09:45:00,1.9243,1.9253,1.9219,1.9233,10503200012.0
2008-10-22 09:50:00,1.9234,1.928,1.9225,1.9259,10464500000.0
2008-10-22 09:55:00,1.926,1.9261,1.9211,1.9223,10464500000.0
2008-10-22 10:00:00,1.9224,1.9249,1.9211,1.9217,10251199988.0
2008-10-22 10:05:00,1.9218,1.9224,1.9136,1.9144,9397999940.0
2008-10-22 10:10:00,1.9143,1.9238,1.9143,1.9226,9397999940.0
2008-10-22 10:15:00,1.9227,1.9232,1.9165,1.9173,9397999940.0
2008-10-22 10:20:00,1.918,1.9213,1.917,1.9194,9662499949.0
2008-10-22 10:25:00,1.9195,1.9229,1.9188,1.9207,10720499985.0
2008-10-22 10:30:00,1.9206,1.9236,1.9197,1.9205,10646099979.0
2008-10-22 10:35:00,1.9206,1.922,1.9161,1.9163,10596499975.0
2008-10-22 10:40:00,1.9164,1.918,1.9151,1.9174,10596499975.0
2008-10-22 10:45:00,1.9169,1.9209,1.9162,1.9195,10596499975.0
2008-10-22 10:50:00,1.9194,1.9202,1.916,1.9168,10596499975.0
2008-10-22 10:55:00,1.9167,1.9193,1.9157,1.9159,10596499975.0
2008-10-22 11:00:00,1.916,1.9166,1.9139,1.9158,10596499975.0
2008-10-22 11:05:00,1.9159,1.9175,1.9134,1.9175,10596499975.0
2008-10-22 11:10:00,1.9176,1.9212,1.9175,1.919,10596499975.0
2008-10-22 11:15:00,1.9193,1.9201,1.9168,1.9177,10259299983.0
2008-10-22 11:20:00,1.9178,1.918,1.9113,1.9138,10174999985.0
2008-10-22 11:25:00,1.9136,1.9188,1.9131,1.9151,10174999985.0
2008-10-22 11:30:00,1.9152,1.9164,1.9139,1.9148,10174999985.0
2008-10-22 11:35:00,1.9147,1.9174,1.9139,1.9167,4595600013.0
2008-10-22 11:40:00,1.9168,1.9227,1.9154,1.9223,4438000035.0
2008-10-22 11:45:00,1.9224,1.9225,1.9162,1.9171,4438000035.0
2008-10-22 11:50:00,1.917,1.9176,1.9149,1.9156,4438000035.0
2008-10-22 11:55:00,1.916,1.9193,1.9153,1.9183,8262399975.0
2008-10-22 12:00:00,1.9185,1.9219,1.917,1.9189,9218499960.0
2008-10-22 12:05:00,1.9186,1.9225,1.9154,1.9163,9218499960.0
2008-10-22 12:10:00,1.9162,1.9163,1.9056,1.9101,9218499960.0
2008-10-22 12:15:00,1.91,1.9105,1.9075,1.9084,9218499960.0
2008-10-22 12:20:00,1.9085,1.9113,1.908,1.9084,9218499960.0
2008-10-22 12:25:00,1.9086,1.9135,1.9081,1.9131,9218499960.0
2008-10-22 12:30:00,1.9128,1.9208,1.9124,1.9201,9218499960.0
2008-10-22 12:35:00,1.9202,1.9205,1.9141,1.9141,9218499960.0
2008-10-22 12:40:00,1.9142,1.9168,1.9133,1.9151,9218499960.0
2008-10-22 12:45:00,1.9152,1.916,1.9132,1.9141,9218499960.0
2008-10-22 12:50:00,1.914,1.9187,1.9136,1.9186,9218499960.0
2008-10-22 12:55:00,1.9185,1.9243,1.9179,1.9211,9218499960.0
2008-10-22 13:00:00,1.9212,1.9262,1.9208,1.9256,9218499960.0
2008-10-22 13:05:00,1.9254,1.9308,1.9254,1.9269,9218499960.0
2008-10-22 13:10:00,1.9268,1.9269,1.9223,1.9223,9218499960.0
2008-10-22 13:15:00,1.9222,1.9238,1.9156,1.9163,9218499960.0
2008-10-22 13:20:00,1.9162,1.9196,1.9144,1.9153,9218499960.0
2008-10-22 13:25:00,1.9152,1.9186,1.9114,1.9184,9218499960.0
2008-10-22 13:30:00,1.9185,1.9195,1.912,1.9124,9218499960.0
2008-10-22 13:35:00,1.9125,1.9133,1.9106,1.9117,9218499960.0
2008-10-22 13:40:00,1.9119,1.9127,1.9081,1.9086,9218499960.0
2008-10-22 13:45:00,1.9088,1.9142,1.908,1.9123,9218499960.0
2008-10-22 13:50:00,1.9121,1.9125,1.9074,1.9074,10008999915.0
2008-10-22 13:55:00,1.9077,1.9077,1.9004,1.9027,10008999915.0
2008-10-22 14:00:00,1.9026,1.908,1.9016,1.9079,10008999915.0
2008-10-22 14:05:00,1.908,1.9104,1.907,1.9074,10008999915.0
2008-10-22 14:10:00,1.9072,1.9079,1.9046,1.9068,10008999915.0
2008-10-22 14:15:00,1.9067,1.9072,1.9019,1.9038,10008999915.0
2008-10-22 14:20:00,1.9041,1.9047,1.9019,1.903,10008999915.0
2008-10-22 14:25:00,1.9028,1.9063,1.8993,1.9052,10008999915.0
2008-10-22 14:30:00,1.9055,1.9101,1.9046,1.9068,10008999915.0
2008-10-22 14:35:00,1.9067,1.9082,1.9028,1.9036,10008999915.0
2008-10-22 14:40:00,1.9037,1.9037,1.901,1.9036,10008999915.0
2008-10-22 14:45:00,1.9033,1.9048,1.8998,1.9004,10008999915.0
2008-10-22 14:50:00,1.9005,1.9011,1.8984,1.8991,10245799921.0
2008-10-22 14:55:00,1.899,1.9022,1.8979,1.9019,10600999930.0
2008-10-22 15:00:00,1.902,1.9067,1.9012,1.9067,10600999930.0
2008-10-22 15:05:00,1.9068,1.911,1.9063,1.9105,10600999930.0
2008-10-22 15:10:00,1.9106,1.9114,1.9054,1.906,10600999930.0
2008-10-22 15:15:00,1.9059,1.9077,1.9035,1.9047,10600999930.0
2008-10-22 15:20:00,1.9046,1.9077,1.9046,1.907,10600999930.0
2008-10-22 15:25:00,1.9068,1.9088,1.9046,1.9078,10600999930.0
2008-10-22 15:30:00,1.9081,1.9129,1.9066,1.9082,10600999930.0
2008-10-22 15:35:00,1.9081,1.9101,1.9044,1.9082,10600999930.0
2008-10-22 15:40:00,1.9081,1.9102,1.9073,1.9085,10600999930.0
2008-10-22 15:45:00,1.9082,1.9104,1.9073,1.9099,10600999930.0
2008-10-22 15:50:00,1.9098,1.9147,1.9095,1.9122,10600999930.0
2008-10-22 15:55:00,1.9121,1.9148,1.9101,1.912,10600999930.0
2008-10-22 16:00:00,1.9119,1.917,1.9094,1.9101,10600999930.0
2008-10-22 16:05:00,1.9099,1.9114,1.9049,1.9062,10600999930.0
2008-10-22 16:10:00,1.9061,1.908,1.9048,1.9057,10600999930.0
2008-10-22 16:15:00,1.9056,1.9059,1.9002,1.9029,10600999930.0
2008-10-22 16:20:00,1.9025,1.903,1.8975,1.8994,10600999930.0
2008-10-22 16:25:00,1.8999,1.9053,1.8985,1.9001,10600999930.0
2008-10-22 16:30:00,1.9,1.9024,1.8986,1.8998,10600999930.0
2008-10-22 16:35:00,1.8997,1.9092,1.8989,1.9078,10600999930.0
2008-10-22 16:40:00,1.9077,1.9123,1.9068,1.9103,10600999930.0
2008-10-22 16:45:00,1.91,1.9166,1.9097,1.9155,10600999930.0
2008-10-22 16:50:00,1.9154,1.9162,1.9104,1.9119,10600999930.0
2008-10-22 16:55:00,1.9104,1.9112,1.9048,1.9077,10600999930.0
2008-10-22 17:00:00,1.9075,1.9102,1.9069,1.9095,10600999930.0
2008-10-22 17:05:00,1.9097,1.91,1.9011,1.9031,10600999930.0
2008-10-22 17:10:00,1.9032,1.9074,1.9032,1.9071,10600999930.0
2008-10-22 17:15:00,1.907,1.9073,1.9019,1.9029,10600999930.0
2008-10-22 17:20:00,1.9028,1.9059,1.9025,1.9045,10600999930.0
2008-10-22 17:25:00,1.9044,1.9096,1.9034,1.9075,10600999930.0
2008-10-22 17:30:00,1.9074,1.9096,1.9057,1.9081,10600999930.0
2008-10-22 17:35:00,1.9084,1.9101,1.907,1.9076,10600999930.0
2008-10-22 17:40:00,1.9077,1.9125,1.9069,1.911,10600999930.0
2008-10-22 17:45:00,1.9104,1.9174,1.9101,1.9167,10600999930.0
2008-10-22 17:50:00,1.9166,1.9213,1.916,1.9189,10600999930.0
2008-10-22 17:55:00,1.9188,1.9193,1.915,1.9158,10600999930.0
2008-10-22 18:00:00,1.9161,1.9169,1.9145,1.9161,10600999930.0
2008-10-22 18:05:00,1.91625,1.9167,1.9122,1.9123,10363799978.0
2008-10-22 18:10:00,1.9124,1.9144,1.909,1.9132,10304499990.0
2008-10-22 18:15:00,1.9133,1.9164,1.9073,1.908,10304499990.0
2008-10-22 18:20:00,1.9078,1.9101,1.9077,1.9077,9986799980.0
2008-10-22 18:25:00,1.9075,1.9081,1.9056,1.9067,8715999940.0
2008-10-22 18:30:00,1.9062,1.9078,1.9058,1.9066,10250999955.0
2008-10-22 18:35:00,1.9065,1.9079,1.9062,1.9066,10250999955.0
2008-10-22 18:40:00,1.9065,1.9073,1.9044,1.9051,10250999955.0
2008-10-22 18:45:00,1.9052,1.9071,1.9039,1.904,10410999931.0
2008-10-22 18:50:00,1.9039,1.9042,1.8997,1.901,10650999895.0
2008-10-22 18:55:00,1.9011,1.9043,1.9009,1.9037,10650999895.0
2008-10-22 19:00:00,1.9036,1.9078,1.9026,1.9052,10650999895.0
2008-10-22 19:05:00,1.9053,1.906,1.9021,1.9045,10650999895.0
2008-10-22 19:10:00,1.9044,1.9085,1.904,1.9079,10650999895.0
2008-10-22 19:15:00,1.9077,1.9079,1.9052,1.9057,10650999895.0
2008-10-22 19:20:00,1.9056,1.9071,1.9036,1.9039,10650999895.0
2008-10-22 19:25:00,1.904,1.9111,1.9036,1.9093,10650999895.0
2008-10-22 19:30:00,1.9092,1.9166,1.9086,1.9164,10650999895.0
2008-10-22 19:35:00,1.9166,1.9202,1.9164,1.9169,10650999895.0
2008-10-22 19:40:00,1.917,1.9186,1.9157,1.9168,10650999895.0
2008-10-22 19:45:00,1.9169,1.9173,1.9138,1.9142,10650999895.0
2008-10-22 19:50:00,1.9141,1.9168,1.913,1.9162,10365499902.0
2008-10-22 19:55:00,1.9161,1.9184,1.9147,1.9179,9223499930.0
2008-10-22 20:00:00,1.918,1.9181,1.9132,1.9137,9223499930.0
2008-10-22 20:05:00,1.9138,1.9159,1.9124,1.9131,9223499930.0
2008-10-22 20:10:00,1.913,1.9167,1.9127,1.9159,8983099935.0
2008-10-22 20:15:00,1.9155,1.9166,1.9144,1.9152,7805500015.0
2008-10-22 20:20:00,1.91525,1.916,1.9072,1.9079,7644299983.0
2008-10-22 20:25:00,1.908,1.9123,1.9079,1.9122,7603999975.0
2008-10-22 20:30:00,1.9121,1.9162,1.912,1.9162,7603999975.0
2008-10-22 20:35:00,1.916,1.916,1.9136,1.9142,7603999975.0
2008-10-22 20:40:00,1.9143,1.9185,1.914,1.9185,7603999975.0
2008-10-22 20:45:00,1.9186,1.9186,1.9142,1.9147,7603999975.0
2008-10-22 20:50:00,1.9148,1.9169,1.9148,1.9157,6964500075.0
2008-10-22 20:55:00,1.9156,1.9163,1.9138,1.914,6964500075.0
2008-10-22 21:00:00,1.9138,1.915,1.9117,1.9122,7424100045.0
2008-10-22 21:05:00,1.9121,1.9142,1.9111,1.9128,7106099961.0
2008-10-22 21:10:00,1.9127,1.9129,1.91015,1.9104,5477400031.0
2008-10-22 21:15:00,1.9106,1.9156,1.91,1.9156,9342800014.0
2008-10-22 21:20:00,1.9155,1.9209,1.9154,1.9209,8109999970.0
2008-10-22 21:25:00,1.921,1.9214,1.9175,1.9191,8109999970.0
2008-10-22 21:30:00,1.9195,1.9219,1.9171,1.9198,8109999970.0
2008-10-22 21:35:00,1.9201,1.9229,1.9154,1.9179,8109999970.0
2008-10-22 21:40:00,1.9177,1.9182,1.9142,1.9174,8109999970.0
2008-10-22 21:45:00,1.9175,1.9206,1.9153,1.9168,8109999970.0
2008-10-22 21:50:00,1.9165,1.9173,1.9154,1.9171,8109999970.0
2008-10-22 21:55:00,1.9173,1.9227,1.9146,1.9222,8109999970.0
2008-10-22 22:00:00,1.9218,1.92335,1.9152,1.92325,8109999970.0
2008-10-22 22:05:00,1.9232,1.9243,1.9171,1.9192,6672399964.0
2008-10-22 22:10:00,1.9192,1.9193,1.9092,1.9097,9464500065.0
2008-10-22 22:15:00,1.9096,1.9121,1.9041,1.9072,9464500065.0
2008-10-22 22:20:00,1.9074,1.90975,1.9069,1.90895,9464500065.0
2008-10-22 22:25:00,1.90935,1.9107,1.9038,1.9038,8243399941.0
2008-10-22 22:30:00,1.9037,1.9038,1.89875,1.9014,9338599920.0
2008-10-22 22:35:00,1.9013,1.9019,1.89805,1.9,8849800014.0
2008-10-22 22:40:00,1.90025,1.9057,1.9001,1.9057,9797300022.0
2008-10-22 22:45:00,1.9056,1.90925,1.9047,1.9087,9893599905.0
2008-10-22 22:50:00,1.909,1.90955,1.9082,1.9087,6408599963.0
2008-10-22 22:55:00,1.9087,1.9112,1.908,1.9095,3682300012.0
2008-10-22 23:00:00,1.9091,1.90995,1.90735,1.90825,350200001.0
2008-10-22 23:05:00,1.90825,1.90995,1.90615,1.90875,3648899963.0
2008-10-22 23:10:00,1.9092,1.90985,1.902,1.9024,1808999993.0
2008-10-22 23:15:00,1.9023,1.90575,1.9004,1.90465,2242900033.0
2008-10-22 23:20:00,1.9045,1.909,1.9027,1.9083,7369499989.0
2008-10-22 23:25:00,1.908,1.9108,1.9064,1.9086,5569499958.0
2008-10-22 23:30:00,1.90865,1.9091,1.90515,1.9065,3995200006.0
2008-10-22 23:35:00,1.906,1.90855,1.9052,1.9085,4768700031.0
2008-10-22 23:40:00,1.9086,1.90875,1.9079,1.90865,2706999994.0
2008-10-22 23:45:00,1.9088,1.90965,1.908,1.909,4242899993.0
2008-10-22 23:50:00,1.909,1.9113,1.90885,1.9103,2290599994.0
2008-10-22 23:55:00,1.9102,1.9102,1.9098,1.91,4821399979.0
2008-10-23 00:00:00,1.91005,1.9123,1.90915,1.9097,6555399977.0
2008-10-23 00:05:00,1.9097,1.9097,1.90705,1.90865,3857300029.0
2008-10-23 00:10:00,1.9085,1.90945,1.9078,1.9085,6563599991.0
2008-10-23 00:15:00,1.90845,1.90925,1.9077,1.9078,4703000011.0
2008-10-23 00:20:00,1.9087,1.9096,1.90835,1.9091,5448299965.0
2008-10-23 00:25:00,1.9096,1.9141,1.9089,1.9138,8405499997.0
2008-10-23 00:30:00,1.9137,1.915,1.9119,1.915,7344699968.0
2008-10-23 00:35:00,1.9151,1.91765,1.9145,1.915,8057799964.0
2008-10-23 00:40:00,1.9149,1.9149,1.913,1.9133,6646600031.0
2008-10-23 00:45:00,1.9133,1.9158,1.9133,1.9156,5753599977.0
2008-10-23 00:50:00,1.9154,1.9186,1.9152,1.9179,5048600014.0
2008-10-23 00:55:00,1.9179,1.9196,1.91735,1.9196,4723600012.0
2008-10-23 01:00:00,1.9194,1.9236,1.9192,1.9233,9381600041.0
2008-10-23 01:05:00,1.9232,1.9248,1.9216,1.9231,9029500065.0
2008-10-23 01:10:00,1.9237,1.9244,1.9214,1.9231,9029500065.0
2008-10-23 01:15:00,1.92295,1.9241,1.92125,1.9213,5368800006.0
2008-10-23 01:20:00,1.9213,1.92205,1.9192,1.9208,8379799999.0
2008-10-23 01:25:00,1.9207,1.9246,1.9206,1.9243,5617799990.0
2008-10-23 01:30:00,1.9245,1.9247,1.92185,1.924,8963899970.0
2008-10-23 01:35:00,1.9239,1.9288,1.9236,1.9287,9335799972.0
2008-10-23 01:40:00,1.9288,1.9297,1.9248,1.9291,8185000100.0
2008-10-23 01:45:00,1.9291,1.9296,1.9247,1.9255,7766499965.0
2008-10-23 01:50:00,1.9256,1.926,1.922,1.9233,7766499965.0
2008-10-23 01:55:00,1.9232,1.9247,1.9224,1.9241,7766499965.0
2008-10-23 02:00:00,1.9242,1.9266,1.9236,1.9246,7780099972.0
2008-10-23 02:05:00,1.9249,1.9275,1.9224,1.9256,9718099996.0
2008-10-23 02:10:00,1.9249,1.9258,1.9181,1.9181,10188999995.0
2008-10-23 02:15:00,1.918,1.923,1.9161,1.9186,10188999995.0
2008-10-23 02:20:00,1.919,1.9257,1.9186,1.9248,10188999995.0
2008-10-23 02:25:00,1.9249,1.9281,1.922,1.9269,10188999995.0
2008-10-23 02:30:00,1.9268,1.929,1.9258,1.9288,10188999995.0
2008-10-23 02:35:00,1.9286,1.9331,1.9268,1.9324,10188999995.0
2008-10-23 02:40:00,1.9322,1.9329,1.9306,1.9314,8556500095.0
2008-10-23 02:45:00,1.9322,1.9323,1.93,1.9322,6652700046.0
2008-10-23 02:50:00,1.9323,1.9324,1.92845,1.929,10168100038.0
2008-10-23 02:55:00,1.929,1.9319,1.9275,1.9319,7693000030.0
2008-10-23 03:00:00,1.932,1.93315,1.9293,1.9319,7693000030.0
2008-10-23 03:05:00,1.9324,1.9327,1.9306,1.9319,6952299999.0
2008-10-23 03:10:00,1.9322,1.9334,1.9313,1.9325,7960999977.0
2008-10-23 03:15:00,1.9324,1.9349,1.9303,1.9315,9171999975.0
2008-10-23 03:20:00,1.9314,1.9315,1.9263,1.9274,9171999975.0
2008-10-23 03:25:00,1.9278,1.9284,1.9249,1.9253,3699800007.0
2008-10-23 03:30:00,1.9258,1.9277,1.92415,1.9268,6746800014.0
2008-10-23 03:35:00,1.9268,1.9268,1.92485,1.92605,5050600045.0
2008-10-23 03:40:00,1.9262,1.9269,1.9237,1.9237,5583099987.0
2008-10-23 03:45:00,1.9238,1.9239,1.9204,1.92205,6786300002.0
2008-10-23 03:50:00,1.9221,1.9261,1.9209,1.9254,7180300049.0
2008-10-23 03:55:00,1.9253,1.9265,1.92485,1.9257,6440199990.0
2008-10-23 04:00:00,1.9256,1.9269,1.9222,1.9236,5450000022.0
2008-10-23 04:05:00,1.9237,1.9251,1.9227,1.9242,6195100019.0
2008-10-23 04:10:00,1.9242,1.9277,1.92415,1.9271,7210800029.0
2008-10-23 04:15:00,1.9273,1.9276,1.9261,1.9268,5364299998.0
2008-10-23 04:20:00,1.9272,1.92765,1.92615,1.9267,4395500005.0
2008-10-23 04:25:00,1.9265,1.9285,1.9265,1.9271,7597999994.0
2008-10-23 04:30:00,1.9271,1.92795,1.9269,1.92715,3852999957.0
2008-10-23 04:35:00,1.9272,1.929,1.9266,1.9288,8691499985.0
2008-10-23 04:40:00,1.9287,1.9295,1.92815,1.9288,3221399967.0
2008-10-23 04:45:00,1.9289,1.92925,1.9265,1.9267,6466200003.0
2008-10-23 04:50:00,1.9267,1.9267,1.9238,1.9256,5665599987.0
2008-10-23 04:55:00,1.9256,1.9264,1.9234,1.9243,5100999988.0
2008-10-23 05:00:00,1.9242,1.9272,1.9241,1.9262,4416999965.0
2008-10-23 05:05:00,1.9263,1.92695,1.9259,1.9259,5147999977.0
2008-10-23 05:10:00,1.9259,1.9291,1.9259,1.9289,5564599987.0
2008-10-23 05:15:00,1.9289,1.9299,1.9277,1.92925,4436699989.0
2008-10-23 05:20:00,1.9296,1.9298,1.9285,1.9289,7726300010.0
2008-10-23 05:25:00,1.9292,1.9297,1.92765,1.92805,5164600031.0
2008-10-23 05:30:00,1.9284,1.9286,1.92565,1.9268,6711599996.0
2008-10-23 05:35:00,1.9267,1.93025,1.9264,1.9281,9046499982.0
2008-10-23 05:40:00,1.9282,1.931,1.9277,1.9301,9525500085.0
2008-10-23 05:45:00,1.9304,1.9306,1.9279,1.9284,9525500085.0
2008-10-23 05:50:00,1.9282,1.9298,1.9278,1.929,9525500085.0
2008-10-23 05:55:00,1.9289,1.9315,1.9281,1.9307,9525500085.0
2008-10-23 06:00:00,1.9308,1.9318,1.9286,1.9294,8647800078.0
2008-10-23 06:05:00,1.9294,1.9315,1.9274,1.9314,7981299965.0
2008-10-23 06:10:00,1.9312,1.9318,1.9288,1.9294,7411800038.0
2008-10-23 06:15:00,1.9293,1.9308,1.9285,1.9297,8215000060.0
2008-10-23 06:20:00,1.9296,1.93115,1.9281,1.9284,8205200053.0
2008-10-23 06:25:00,1.9285,1.9285,1.92385,1.9248,9220299970.0
2008-10-23 06:30:00,1.9248,1.92685,1.9223,1.9268,6917600041.0
2008-10-23 06:35:00,1.927,1.9287,1.9239,1.9247,9656399952.0
2008-10-23 06:40:00,1.9246,1.9254,1.9217,1.9223,9955999910.0
2008-10-23 06:45:00,1.9223,1.9223,1.9193,1.9208,5689400000.0
2008-10-23 06:50:00,1.9208,1.92185,1.9183,1.9186,6691200017.0
2008-10-23 06:55:00,1.9188,1.923,1.9162,1.9217,10349700012.0
2008-10-23 07:00:00,1.9218,1.9219,1.915,1.91975,10356500010.0
2008-10-23 07:05:00,1.9198,1.9266,1.9187,1.9223,8619999983.0
2008-10-23 07:10:00,1.9225,1.9244,1.9195,1.923,5208100000.0
2008-10-23 07:15:00,1.9225,1.9254,1.92195,1.9234,7667799982.0
2008-10-23 07:20:00,1.9237,1.9247,1.9223,1.9227,6371500021.0
2008-10-23 07:25:00,1.9227,1.9241,1.92255,1.923,5326299977.0
2008-10-23 07:30:00,1.9238,1.92465,1.92345,1.924,7677400014.0
2008-10-23 07:35:00,1.924,1.928,1.9236,1.927,7999999930.0
2008-10-23 07:40:00,1.9269,1.9269,1.9231,1.92395,7052600022.0
2008-10-23 07:45:00,1.9242,1.9244,1.9198,1.9217,6698400002.0
2008-10-23 07:50:00,1.9221,1.9228,1.9208,1.92185,6953399978.0
2008-10-23 07:55:00,1.9219,1.9248,1.9214,1.9221,8148500051.0
2008-10-23 08:00:00,1.922,1.922,1.919,1.9203,7656500080.0
2008-10-23 08:05:00,1.9201,1.9203,1.9157,1.9157,7656500080.0
2008-10-23 08:10:00,1.9155,1.9188,1.9132,1.9159,7656500080.0
2008-10-23 08:15:00,1.9164,1.9179,1.9138,1.9167,6902900022.0
2008-10-23 08:20:00,1.9166,1.9186,1.9137,1.918,8986700026.0
2008-10-23 08:25:00,1.9181,1.9198,1.9176,1.9178,9514399978.0
2008-10-23 08:30:00,1.9176,1.9179,1.9081,1.9103,10066999960.0
2008-10-23 08:35:00,1.9105,1.9114,1.9077,1.9081,10066999960.0
2008-10-23 08:40:00,1.908,1.9126,1.9066,1.9071,10066999960.0
2008-10-23 08:45:00,1.9072,1.9099,1.9068,1.9073,10066999960.0
2008-10-23 08:50:00,1.9074,1.9122,1.9065,1.9107,10066999960.0
2008-10-23 08:55:00,1.9108,1.9128,1.9052,1.9065,10066999960.0
2008-10-23 09:00:00,1.9066,1.9112,1.9055,1.911,10066999960.0
2008-10-23 09:05:00,1.9109,1.9125,1.9102,1.9103,10066999960.0
2008-10-23 09:10:00,1.9104,1.9134,1.9095,1.9123,10267399945.0
2008-10-23 09:15:00,1.9122,1.9123,1.9095,1.9098,10400999935.0
2008-10-23 09:20:00,1.9099,1.9174,1.9092,1.9173,10400999935.0
2008-10-23 09:25:00,1.9172,1.922,1.9162,1.9178,10400999935.0
2008-10-23 09:30:00,1.9179,1.9187,1.912,1.9127,10400999935.0
2008-10-23 09:35:00,1.913,1.9154,1.9129,1.9153,10400999935.0
2008-10-23 09:40:00,1.9154,1.9155,1.9131,1.9155,10400999935.0
2008-10-23 09:45:00,1.9154,1.9174,1.9145,1.9155,10400999935.0
2008-10-23 09:50:00,1.9156,1.918,1.9155,1.9174,10400999935.0
2008-10-23 09:55:00,1.9175,1.918,1.9159,1.9174,10400999935.0
2008-10-23 10:00:00,1.9175,1.9206,1.9169,1.9197,10400999935.0
2008-10-23 10:05:00,1.9196,1.9222,1.9194,1.9212,10400999935.0
2008-10-23 10:10:00,1.9213,1.9225,1.9201,1.9202,10400999935.0
2008-10-23 10:15:00,1.9203,1.9221,1.9202,1.9208,10400999935.0
2008-10-23 10:20:00,1.9209,1.9225,1.9195,1.9199,10400999935.0
2008-10-23 10:25:00,1.92,1.9201,1.9153,1.9156,10400999935.0
2008-10-23 10:30:00,1.9155,1.9159,1.9134,1.9148,10400999935.0
2008-10-23 10:35:00,1.9149,1.9154,1.9069,1.9085,10400999935.0
2008-10-23 10:40:00,1.9086,1.9121,1.9075,1.912,10400999935.0
2008-10-23 10:45:00,1.9119,1.9184,1.9119,1.9183,10400999935.0
2008-10-23 10:50:00,1.9184,1.9242,1.9182,1.9217,10400999935.0
2008-10-23 10:55:00,1.9218,1.9236,1.9194,1.9211,10400999935.0
2008-10-23 11:00:00,1.9214,1.9236,1.9198,1.9203,10400999935.0
2008-10-23 11:05:00,1.9202,1.9211,1.9191,1.9203,10400999935.0
2008-10-23 11:10:00,1.9204,1.9206,1.918,1.9193,10400999935.0
2008-10-23 11:15:00,1.9194,1.9211,1.9143,1.9205,10400999935.0
2008-10-23 11:20:00,1.9206,1.921,1.9165,1.9187,10400999935.0
2008-10-23 11:25:00,1.9184,1.9195,1.9167,1.917,10400999935.0
2008-10-23 11:30:00,1.9172,1.9224,1.9158,1.9216,10400999935.0
2008-10-23 11:35:00,1.9215,1.9238,1.9213,1.9214,10400999935.0
2008-10-23 11:40:00,1.9215,1.9241,1.9203,1.9218,10400999935.0
2008-10-23 11:45:00,1.9217,1.924,1.9211,1.9216,10400999935.0
2008-10-23 11:50:00,1.9215,1.9233,1.9182,1.9224,10400999935.0
2008-10-23 11:55:00,1.9225,1.9235,1.9184,1.9203,10400999935.0
2008-10-23 12:00:00,1.9204,1.9296,1.9204,1.9288,10400999935.0
2008-10-23 12:05:00,1.9287,1.9299,1.9257,1.926,10400999935.0
2008-10-23 12:10:00,1.9261,1.9284,1.9254,1.9276,9513000047.0
2008-10-23 12:15:00,1.9275,1.9281,1.9253,1.92745,7323900078.0
2008-10-23 12:20:00,1.9273,1.9304,1.9271,1.928,8105999885.0
2008-10-23 12:25:00,1.9279,1.9293,1.9274,1.9282,8105999885.0
2008-10-23 12:30:00,1.9281,1.9338,1.928,1.933,8105999885.0
2008-10-23 12:35:00,1.9329,1.9355,1.9321,1.9342,8105999885.0
2008-10-23 12:40:00,1.9339,1.9392,1.9333,1.9391,8105999885.0
2008-10-23 12:45:00,1.939,1.939,1.9316,1.9323,8609099921.0
2008-10-23 12:50:00,1.9322,1.9332,1.9307,1.9322,10621500065.0
2008-10-23 12:55:00,1.9321,1.9334,1.9308,1.9316,10621500065.0
2008-10-23 13:00:00,1.9317,1.9318,1.9291,1.9308,10621500065.0
2008-10-23 13:05:00,1.9309,1.9314,1.9282,1.9282,10621500065.0
2008-10-23 13:10:00,1.9285,1.9299,1.9264,1.9266,10621500065.0
2008-10-23 13:15:00,1.9268,1.93,1.9261,1.9293,10621500065.0
2008-10-23 13:20:00,1.9292,1.9296,1.9245,1.928,10621500065.0
2008-10-23 13:25:00,1.9281,1.9331,1.9279,1.9326,10621500065.0
2008-10-23 13:30:00,1.9325,1.9353,1.9314,1.933,10621500065.0
2008-10-23 13:35:00,1.9331,1.939,1.9316,1.9382,10621500065.0
2008-10-23 13:40:00,1.9381,1.9388,1.9348,1.9372,10621500065.0
2008-10-23 13:45:00,1.9373,1.938,1.9348,1.9373,10621500065.0
2008-10-23 13:50:00,1.9372,1.9405,1.9362,1.9366,10621500065.0
2008-10-23 13:55:00,1.9367,1.9376,1.9332,1.9372,10621500065.0
2008-10-23 14:00:00,1.9373,1.9395,1.9362,1.9384,10621500065.0
2008-10-23 14:05:00,1.9382,1.9383,1.935,1.9368,10621500065.0
2008-10-23 14:10:00,1.937,1.9373,1.9349,1.937,10621500065.0
2008-10-23 14:15:00,1.9369,1.9381,1.9357,1.9361,10621500065.0
2008-10-23 14:20:00,1.936,1.9399,1.9341,1.9389,10621500065.0
2008-10-23 14:25:00,1.939,1.9484,1.9384,1.9436,10621500065.0
2008-10-23 14:30:00,1.9435,1.9448,1.9409,1.9434,10621500065.0
2008-10-23 14:35:00,1.9433,1.952,1.9425,1.9478,10621500065.0
2008-10-23 14:40:00,1.9477,1.9488,1.9411,1.9441,10621500065.0
2008-10-23 14:45:00,1.944,1.9463,1.9416,1.9429,10621500065.0
2008-10-23 14:50:00,1.943,1.9432,1.9292,1.9317,10621500065.0
2008-10-23 14:55:00,1.9321,1.9364,1.9255,1.9299,10621500065.0
2008-10-23 15:00:00,1.9298,1.9365,1.9298,1.9354,10621500065.0
2008-10-23 15:05:00,1.9353,1.9363,1.932,1.9323,10621500065.0
2008-10-23 15:10:00,1.9324,1.9444,1.9321,1.9401,10621500065.0
2008-10-23 15:15:00,1.9402,1.9439,1.9352,1.9411,10621500065.0
2008-10-23 15:20:00,1.9412,1.944,1.9378,1.9395,10621500065.0
2008-10-23 15:25:00,1.9394,1.9432,1.9378,1.9402,10621500065.0
2008-10-23 15:30:00,1.9403,1.9414,1.9329,1.933,10621500065.0
2008-10-23 15:35:00,1.9329,1.9363,1.9297,1.932,10621500065.0
2008-10-23 15:40:00,1.9319,1.9384,1.9295,1.9375,10621500065.0
2008-10-23 15:45:00,1.9374,1.9426,1.9358,1.9395,10621500065.0
2008-10-23 15:50:00,1.9396,1.9396,1.9354,1.9362,10621500065.0
2008-10-23 15:55:00,1.936,1.9361,1.9275,1.9286,10621500065.0
2008-10-23 16:00:00,1.9283,1.9293,1.9236,1.9279,10621500065.0
2008-10-23 16:05:00,1.9278,1.9278,1.9197,1.9266,10621500065.0
2008-10-23 16:10:00,1.9265,1.9265,1.9173,1.9209,10621500065.0
2008-10-23 16:15:00,1.921,1.9233,1.919,1.9211,10621500065.0
2008-10-23 16:20:00,1.9212,1.9249,1.9201,1.9239,10621500065.0
2008-10-23 16:25:00,1.924,1.9321,1.924,1.9285,10621500065.0
2008-10-23 16:30:00,1.9286,1.9297,1.9204,1.9259,10621500065.0
2008-10-23 16:35:00,1.9258,1.9281,1.9249,1.9261,10621500065.0
2008-10-23 16:40:00,1.9262,1.9263,1.9161,1.9196,10621500065.0
2008-10-23 16:45:00,1.919,1.9293,1.9174,1.9292,10621500065.0
2008-10-23 16:50:00,1.9291,1.9292,1.9209,1.9222,10621500065.0
2008-10-23 16:55:00,1.9221,1.9376,1.9214,1.9367,10621500065.0
2008-10-23 17:00:00,1.9366,1.9366,1.932,1.9339,10621500065.0
2008-10-23 17:05:00,1.9338,1.9365,1.9318,1.9323,10621500065.0
2008-10-23 17:10:00,1.9322,1.9344,1.9303,1.9311,10621500065.0
2008-10-23 17:15:00,1.9312,1.9336,1.9295,1.9319,10621500065.0
2008-10-23 17:20:00,1.9318,1.9348,1.9317,1.9347,10621500065.0
2008-10-23 17:25:00,1.9348,1.9422,1.9342,1.9392,10621500065.0
2008-10-23 17:30:00,1.939,1.9413,1.9359,1.937,10621500065.0
2008-10-23 17:35:00,1.9369,1.9369,1.9306,1.9317,9811499920.0
2008-10-23 17:40:00,1.9316,1.9375,1.9315,1.9375,9811499920.0
2008-10-23 17:45:00,1.9376,1.9427,1.9373,1.94,9811499920.0
2008-10-23 17:50:00,1.9398,1.9401,1.934,1.9361,9811499920.0
2008-10-23 17:55:00,1.936,1.9362,1.9333,1.9341,7387699934.0
2008-10-23 18:00:00,1.934,1.9365,1.9328,1.9364,3751999955.0
2008-10-23 18:05:00,1.9365,1.93895,1.93625,1.9374,4845799945.0
2008-10-23 18:10:00,1.9374,1.9384,1.93625,1.9376,8193899989.0
2008-10-23 18:15:00,1.9375,1.9402,1.9369,1.9396,8093500080.0
2008-10-23 18:20:00,1.9397,1.951,1.9393,1.9506,8093500080.0
2008-10-23 18:25:00,1.9507,1.9513,1.9441,1.9489,8093500080.0
2008-10-23 18:30:00,1.9493,1.9515,1.9445,1.9455,8093500080.0
2008-10-23 18:35:00,1.9454,1.9459,1.9423,1.9454,8093500080.0
2008-10-23 18:40:00,1.9453,1.9489,1.9447,1.9457,8093500080.0
2008-10-23 18:45:00,1.9452,1.9462,1.9404,1.9428,8093500080.0
2008-10-23 18:50:00,1.9427,1.9442,1.9397,1.9427,8093500080.0
2008-10-23 18:55:00,1.9428,1.9467,1.9426,1.9461,8897500080.0
2008-10-23 19:00:00,1.9462,1.9469,1.9408,1.9432,10103500080.0
2008-10-23 19:05:00,1.9433,1.9472,1.9422,1.9424,10103500080.0
2008-10-23 19:10:00,1.9425,1.9449,1.9409,1.9426,10103500080.0
2008-10-23 19:15:00,1.9425,1.9425,1.9366,1.9372,10103500080.0
2008-10-23 19:20:00,1.9371,1.9407,1.937,1.9374,10052800067.0
2008-10-23 19:25:00,1.9373,1.9406,1.9363,1.9396,9850000015.0
2008-10-23 19:30:00,1.9398,1.9449,1.9398,1.9435,9850000015.0
2008-10-23 19:35:00,1.9434,1.9464,1.9409,1.9459,9850000015.0
2008-10-23 19:40:00,1.9458,1.9481,1.9445,1.9462,9850000015.0
2008-10-23 19:45:00,1.9461,1.9497,1.9452,1.9483,9850000015.0
2008-10-23 19:50:00,1.9484,1.9513,1.9477,1.9485,9451999865.0
2008-10-23 19:55:00,1.9484,1.9493,1.9426,1.9461,9451999865.0
2008-10-23 20:00:00,1.9464,1.9513,1.9451,1.9501,9451999865.0
2008-10-23 20:05:00,1.9503,1.9513,1.9477,1.9483,7920500140.0
2008-10-23 20:10:00,1.94825,1.9497,1.9473,1.9491,8963000049.0
2008-10-23 20:15:00,1.949,1.9518,1.9489,1.9516,9140000025.0
2008-10-23 20:20:00,1.9515,1.9608,1.9515,1.95965,9140000025.0
2008-10-23 20:25:00,1.9596,1.9602,1.9558,1.9577,7178999900.0
2008-10-23 20:30:00,1.958,1.9595,1.9532,1.9551,7178999900.0
2008-10-23 20:35:00,1.9552,1.9611,1.9529,1.9598,7178999900.0
2008-10-23 20:40:00,1.9597,1.9689,1.9595,1.9682,7178999900.0
2008-10-23 20:45:00,1.9685,1.9699,1.9636,1.9646,7178999900.0
2008-10-23 20:50:00,1.9645,1.9656,1.9628,1.9629,7178999900.0
2008-10-23 20:55:00,1.9628,1.9667,1.9616,1.9644,7178999900.0
2008-10-23 21:00:00,1.9642,1.9651,1.9598,1.9601,7178999900.0
2008-10-23 21:05:00,1.9602,1.9623,1.9566,1.9583,7178999900.0
2008-10-23 21:10:00,1.9582,1.9585,1.9509,1.953,7178999900.0
2008-10-23 21:15:00,1.9529,1.9551,1.9485,1.9504,7178999900.0
2008-10-23 21:20:00,1.9501,1.9525,1.9487,1.9505,7178999900.0
2008-10-23 21:25:00,1.9506,1.9532,1.9493,1.9525,7178999900.0
2008-10-23 21:30:00,1.9526,1.9559,1.9522,1.9535,7178999900.0
2008-10-23 21:35:00,1.9536,1.9548,1.9517,1.9531,7178999900.0
2008-10-23 21:40:00,1.9532,1.9542,1.9504,1.9506,6984399936.0
2008-10-23 21:45:00,1.9507,1.9507,1.9435,1.9438,6692499990.0
2008-10-23 21:50:00,1.9437,1.9448,1.9399,1.9445,6692499990.0
2008-10-23 21:55:00,1.9443,1.9465,1.9374,1.9389,6692499990.0
2008-10-23 22:00:00,1.9385,1.9385,1.9304,1.9322,6692499990.0
2008-10-23 22:05:00,1.9323,1.9356,1.9304,1.9353,6692499990.0
2008-10-23 22:10:00,1.9351,1.9352,1.9216,1.9238,6005700034.0
2008-10-23 22:15:00,1.9237,1.9308,1.9232,1.928,5834000045.0
2008-10-23 22:20:00,1.9279,1.9279,1.9212,1.9235,5834000045.0
2008-10-23 22:25:00,1.9236,1.9294,1.9232,1.9268,8736900015.0
2008-10-23 22:30:00,1.9269,1.9288,1.9262,1.9285,8925299969.0
2008-10-23 22:35:00,1.92875,1.93035,1.9277,1.9302,7087599985.0
2008-10-23 22:40:00,1.9305,1.9311,1.9293,1.9307,9262400039.0
2008-10-23 22:45:00,1.9307,1.9327,1.9307,1.93115,4754999988.0
2008-10-23 22:50:00,1.93125,1.9325,1.93,1.93155,4390199977.0
2008-10-23 22:55:00,1.9317,1.9342,1.93115,1.9313,5849200015.0
2008-10-23 23:00:00,1.9313,1.93655,1.9294,1.9342,741500000.0
2008-10-23 23:05:00,1.93415,1.935,1.9246,1.9252,6352800022.0
2008-10-23 23:10:00,1.925,1.9265,1.9212,1.92455,6733100041.0
2008-10-23 23:15:00,1.9245,1.93,1.9236,1.9267,7272500026.0
2008-10-23 23:20:00,1.9267,1.9273,1.92455,1.9265,3055800012.0
2008-10-23 23:25:00,1.9265,1.9273,1.92495,1.92715,2769799997.0
2008-10-23 23:30:00,1.9271,1.9283,1.9269,1.9276,4775699916.0
2008-10-23 23:35:00,1.9277,1.9277,1.926,1.926,5224899867.0
2008-10-23 23:40:00,1.926,1.926,1.9218,1.9228,3907799999.0
2008-10-23 23:45:00,1.92295,1.923,1.9211,1.9222,3491499985.0
2008-10-23 23:50:00,1.9221,1.9223,1.92185,1.922,1717400012.0
2008-10-23 23:55:00,1.922,1.9247,1.9219,1.9228,5910099955.0
2008-10-24 00:00:00,1.9226,1.9239,1.92175,1.9229,3026399960.0
2008-10-24 00:05:00,1.9229,1.92295,1.92115,1.9215,844899997.0
2008-10-24 00:10:00,1.9215,1.9229,1.9214,1.9229,1006600011.0
2008-10-24 00:15:00,1.9228,1.9235,1.9225,1.9233,1051799986.0
2008-10-24 00:20:00,1.9234,1.92355,1.92245,1.9231,1157499999.0
2008-10-24 00:25:00,1.9231,1.9231,1.9212,1.9225,1333399970.0
2008-10-24 00:30:00,1.92285,1.9294,1.92285,1.9294,4321199987.0
2008-10-24 00:35:00,1.9293,1.9363,1.9265,1.9288,9690099946.0
2008-10-24 00:40:00,1.9288,1.9357,1.9286,1.9348,6972799988.0
2008-10-24 00:45:00,1.9343,1.93955,1.9331,1.9346,7179099964.0
2008-10-24 00:50:00,1.9344,1.93525,1.9293,1.9303,3858699992.0
2008-10-24 00:55:00,1.93045,1.9309,1.9275,1.9295,3838600009.0
2008-10-24 01:00:00,1.9297,1.9299,1.9252,1.9271,2511900013.0
2008-10-24 01:05:00,1.9271,1.92815,1.92395,1.9249,2857200016.0
2008-10-24 01:10:00,1.925,1.9259,1.9234,1.92405,2107500012.0
2008-10-24 01:15:00,1.9237,1.92395,1.92105,1.9231,3541900021.0
2008-10-24 01:20:00,1.92325,1.92595,1.9215,1.92535,3460400005.0
2008-10-24 01:25:00,1.9253,1.92675,1.92495,1.9262,4151300016.0
2008-10-24 01:30:00,1.9261,1.93005,1.9256,1.9266,4007000007.0
2008-10-24 01:35:00,1.92675,1.9322,1.9266,1.9282,5348800012.0
2008-10-24 01:40:00,1.92835,1.93,1.9268,1.92855,5534000033.0
2008-10-24 01:45:00,1.9288,1.93035,1.9282,1.9286,6165100003.0
2008-10-24 01:50:00,1.9285,1.9289,1.9274,1.92835,6404000012.0
2008-10-24 01:55:00,1.928,1.9288,1.9262,1.9269,6707999912.0
2008-10-24 02:00:00,1.92705,1.9285,1.92555,1.9282,7603199979.0
2008-10-24 02:05:00,1.9279,1.9289,1.9256,1.9267,7749499998.0
2008-10-24 02:10:00,1.9267,1.9276,1.92515,1.9269,6034099989.0
2008-10-24 02:15:00,1.9269,1.9333,1.92475,1.9308,7732599967.0
2008-10-24 02:20:00,1.9319,1.9319,1.92815,1.92945,9693199802.0
2008-10-24 02:25:00,1.92965,1.9328,1.92965,1.9327,6710499940.0
2008-10-24 02:30:00,1.9324,1.9369,1.93225,1.93565,7237599975.0
2008-10-24 02:35:00,1.9355,1.9377,1.9353,1.9377,5012999992.0
2008-10-24 02:40:00,1.9377,1.94035,1.93625,1.9393,5128899973.0
2008-10-24 02:45:00,1.9393,1.9422,1.93795,1.9417,4383099996.0
2008-10-24 02:50:00,1.9416,1.9443,1.9383,1.9383,6999399975.0
2008-10-24 02:55:00,1.9401,1.9406,1.9359,1.9384,5796299958.0
2008-10-24 03:00:00,1.9384,1.9406,1.93795,1.93895,5383599963.0
2008-10-24 03:05:00,1.9394,1.94235,1.9381,1.9391,4945500007.0
2008-10-24 03:10:00,1.9393,1.9406,1.9365,1.938,5791600011.0
2008-10-24 03:15:00,1.9382,1.9382,1.93565,1.9361,4832800013.0
2008-10-24 03:20:00,1.9361,1.9412,1.936,1.941,4763899971.0
2008-10-24 03:25:00,1.941,1.94365,1.941,1.94315,4707799968.0
2008-10-24 03:30:00,1.9432,1.9435,1.94195,1.9428,5384499939.0
2008-10-24 03:35:00,1.9428,1.9435,1.94115,1.94205,6249599956.0
2008-10-24 03:40:00,1.942,1.94315,1.9417,1.9426,4950900019.0
2008-10-24 03:45:00,1.9426,1.9487,1.9426,1.9486,7215500009.0
2008-10-24 03:50:00,1.9491,1.9583,1.9421,1.9425,9286500080.0
2008-10-24 03:55:00,1.9424,1.9494,1.9421,1.9494,9286500080.0
2008-10-24 04:00:00,1.9495,1.95075,1.946,1.9493,9286500080.0
2008-10-24 04:05:00,1.9492,1.951,1.948,1.9498,9434599967.0
2008-10-24 04:10:00,1.9499,1.9501,1.9463,1.9466,5495400013.0
2008-10-24 04:15:00,1.9466,1.9482,1.945,1.9452,7540900020.0
2008-10-24 04:20:00,1.9453,1.9491,1.9452,1.9475,6475700053.0
2008-10-24 04:25:00,1.94745,1.94815,1.94625,1.94625,4796600031.0
2008-10-24 04:30:00,1.94615,1.9488,1.944,1.9467,7829000036.0
2008-10-24 04:35:00,1.9468,1.9496,1.9437,1.9493,8332000033.0
2008-10-24 04:40:00,1.9494,1.9519,1.94725,1.9482,9304000106.0
2008-10-24 04:45:00,1.94825,1.952,1.94685,1.9518,7266400016.0
2008-10-24 04:50:00,1.9519,1.9554,1.9505,1.9546,7301699964.0
2008-10-24 04:55:00,1.9546,1.9582,1.9499,1.9536,6892999960.0
2008-10-24 05:00:00,1.954,1.9551,1.9507,1.9538,8655699916.0
2008-10-24 05:05:00,1.9541,1.9575,1.95,1.9526,8002599993.0
2008-10-24 05:10:00,1.9522,1.953,1.951,1.9515,5261600017.0
2008-10-24 05:15:00,1.9515,1.9522,1.94785,1.95025,6930900030.0
2008-10-24 05:20:00,1.9502,1.9547,1.95,1.9534,6423899982.0
2008-10-24 05:25:00,1.9537,1.957,1.9517,1.9523,8626199923.0
2008-10-24 05:30:00,1.95175,1.9543,1.95125,1.9528,5800400007.0
2008-10-24 05:35:00,1.9532,1.9647,1.9532,1.9637,6462999940.0
2008-10-24 05:40:00,1.9636,1.9661,1.9614,1.9629,6462999940.0
2008-10-24 05:45:00,1.9629,1.964,1.9614,1.9622,5372900018.0
2008-10-24 05:50:00,1.9622,1.9622,1.9565,1.95765,5829000045.0
2008-10-24 05:55:00,1.9578,1.96,1.9503,1.951,3876099971.0
2008-10-24 06:00:00,1.9515,1.95355,1.9502,1.9534,4483199993.0
2008-10-24 06:05:00,1.9534,1.9534,1.95025,1.95065,5499399985.0
2008-10-24 06:10:00,1.9505,1.9531,1.9483,1.95285,3679200010.0
2008-10-24 06:15:00,1.95315,1.9565,1.9523,1.9548,5782000000.0
2008-10-24 06:20:00,1.95505,1.95805,1.95485,1.9577,4956499985.0
2008-10-24 06:25:00,1.9568,1.9614,1.95665,1.95855,6346200068.0
2008-10-24 06:30:00,1.9584,1.9598,1.9568,1.95815,5262600020.0
2008-10-24 06:35:00,1.9584,1.9603,1.956,1.9562,6581499973.0
2008-10-24 06:40:00,1.95585,1.9593,1.9545,1.9573,4813900024.0
2008-10-24 06:45:00,1.9573,1.9627,1.9559,1.9627,5629399965.0
2008-10-24 06:50:00,1.9617,1.9661,1.9617,1.9659,5476800045.0
2008-10-24 06:55:00,1.9656,1.9702,1.9652,1.9674,6292199985.0
2008-10-24 07:00:00,1.9674,1.96825,1.96485,1.968,7176800031.0
2008-10-24 07:05:00,1.968,1.96815,1.9642,1.9657,5465300015.0
2008-10-24 07:10:00,1.9655,1.96855,1.96505,1.9681,5231899996.0
2008-10-24 07:15:00,1.9681,1.97,1.9657,1.9664,7811000021.0
2008-10-24 07:20:00,1.9672,1.9741,1.9657,1.9708,7657600063.0
2008-10-24 07:25:00,1.9709,1.976,1.9705,1.9717,7556200058.0
2008-10-24 07:30:00,1.9715,1.9777,1.9715,1.97755,8404300072.0
2008-10-24 07:35:00,1.9775,1.9869,1.97705,1.9862,9543800082.0
2008-10-24 07:40:00,1.986,1.986,1.9784,1.97995,10111599999.0
2008-10-24 07:45:00,1.98005,1.9829,1.9789,1.9827,9165300011.0
2008-10-24 07:50:00,1.9826,1.9831,1.9771,1.983,10169500035.0
2008-10-24 07:55:00,1.9831,1.999,1.9831,1.9962,10169500035.0
2008-10-24 08:00:00,1.996,2.0014,1.9953,2.0001,10169500035.0
2008-10-24 08:05:00,2.0005,2.0025,1.9943,1.9967,10169500035.0
2008-10-24 08:10:00,1.9968,1.999,1.9954,1.9982,10169500035.0
2008-10-24 08:15:00,1.9983,1.9993,1.9851,1.9881,10169500035.0
2008-10-24 08:20:00,1.988,1.9903,1.9865,1.9897,10169500035.0
2008-10-24 08:25:00,1.9893,1.9947,1.9879,1.9923,9072700079.0
2008-10-24 08:30:00,1.9925,2.0049,1.9924,2.0039,8798500090.0
2008-10-24 08:35:00,2.0037,2.0068,2.0002,2.0022,8798500090.0
2008-10-24 08:40:00,2.0028,2.0071,2.0028,2.0061,8798500090.0
2008-10-24 08:45:00,2.0064,2.0067,2.0035,2.006,8798500090.0
2008-10-24 08:50:00,2.0058,2.006,1.9993,2.0,9121500046.0
2008-10-24 08:55:00,1.9997,2.0006,1.9902,1.996,9605999980.0
2008-10-24 09:00:00,1.9963,2.00135,1.98265,1.9849,9989100031.0
2008-10-24 09:05:00,1.98515,1.9907,1.98045,1.98145,9369600046.0
2008-10-24 09:10:00,1.9816,1.9887,1.98085,1.98715,8856300086.0
2008-10-24 09:15:00,1.98745,1.98805,1.97895,1.9796,9192699974.0
2008-10-24 09:20:00,1.97955,1.9824,1.97745,1.97995,7707299973.0
2008-10-24 09:25:00,1.98015,1.98335,1.97955,1.9817,8837399961.0
2008-10-24 09:30:00,1.98235,1.989,1.98125,1.9878,8441599913.0
2008-10-24 09:35:00,1.9872,1.98795,1.9779,1.98,9296399941.0
2008-10-24 09:40:00,1.98075,1.9841,1.9798,1.98335,7743199952.0
2008-10-24 09:45:00,1.98355,1.9851,1.9805,1.9843,7794999946.0
2008-10-24 09:50:00,1.9841,1.9843,1.97865,1.9813,8104099947.0
2008-10-24 09:55:00,1.9815,1.9845,1.9789,1.9845,8504299936.0
2008-10-24 10:00:00,1.9849,1.98655,1.98365,1.9854,8889799948.0
2008-10-24 10:05:00,1.98525,1.9872,1.9839,1.9847,6343799947.0
2008-10-24 10:10:00,1.9846,1.9855,1.9815,1.9847,8397299959.0
2008-10-24 10:15:00,1.9846,1.9906,1.9784,1.9796,10283000075.0
2008-10-24 10:20:00,1.9794,2.00435,1.9793,1.9839,10044400021.0
2008-10-24 10:25:00,1.9838,1.99065,1.9795,1.9881,7522899966.0
2008-10-24 10:30:00,1.988,1.9939,1.98385,1.98465,8299899932.0
2008-10-24 10:35:00,1.98455,1.9877,1.9835,1.9836,8612199988.0
2008-10-24 10:40:00,1.9838,1.9938,1.9825,1.9909,9410699944.0
2008-10-24 10:45:00,1.9914,2.0093,1.9894,2.00215,9799799952.0
2008-10-24 10:50:00,2.0014,2.00915,2.0014,2.0075,9862399993.0
2008-10-24 10:55:00,2.0077,2.0268,2.0076,2.0203,9232499965.0
2008-10-24 11:00:00,2.0203,2.02505,2.0163,2.02275,9623199978.0
2008-10-24 11:05:00,2.02265,2.02325,2.01035,2.01795,10052199952.0
2008-10-24 11:10:00,2.01755,2.02525,2.01225,2.01425,9045699948.0
2008-10-24 11:15:00,2.0143,2.0224,2.0139,2.0192,8073799966.0
2008-10-24 11:20:00,2.0193,2.0204,2.01695,2.02,8759800021.0
2008-10-24 11:25:00,2.0199,2.028,2.0197,2.0275,10185000150.0
2008-10-24 11:30:00,2.028,2.0299,2.0218,2.0294,10185000150.0
2008-10-24 11:35:00,2.0298,2.0651,2.0298,2.063,10185000150.0
2008-10-24 11:40:00,2.0628,2.0664,2.0514,2.0631,10185000150.0
2008-10-24 11:45:00,2.0628,2.0631,2.0525,2.0554,10185000150.0
2008-10-24 11:50:00,2.0553,2.0611,2.0416,2.0558,10185000150.0
2008-10-24 11:55:00,2.0559,2.0668,2.0527,2.0609,10185000150.0
2008-10-24 12:00:00,2.0612,2.0643,2.0528,2.0589,10185000150.0
2008-10-24 12:05:00,2.0588,2.0616,2.054,2.0597,10185000150.0
2008-10-24 12:10:00,2.0595,2.0613,2.0546,2.0548,10185000150.0
2008-10-24 12:15:00,2.0551,2.057,2.0426,2.0435,10185000150.0
2008-10-24 12:20:00,2.0438,2.0525,2.0423,2.0441,10185000150.0
2008-10-24 12:25:00,2.0443,2.0467,2.0378,2.0384,10185000150.0
2008-10-24 12:30:00,2.0382,2.044,2.0349,2.0389,10185000150.0
2008-10-24 12:35:00,2.039,2.0416,2.0351,2.0376,10185000150.0
2008-10-24 12:40:00,2.0378,2.0405,2.0312,2.0318,10185000150.0
2008-10-24 12:45:00,2.032,2.0327,2.0254,2.0263,10185000150.0
2008-10-24 12:50:00,2.0261,2.0325,2.0259,2.0291,10185000150.0
2008-10-24 12:55:00,2.0293,2.0405,2.0289,2.038,10185000150.0
2008-10-24 13:00:00,2.0381,2.0389,2.0341,2.0353,10185000150.0
2008-10-24 13:05:00,2.0346,2.0385,2.0344,2.0367,9493500060.0
2008-10-24 13:10:00,2.0369,2.0414,2.0359,2.0382,9493500060.0
2008-10-24 13:15:00,2.0387,2.047,2.0376,2.0424,9493500060.0
2008-10-24 13:20:00,2.0428,2.0492,2.0414,2.049,9493500060.0
2008-10-24 13:25:00,2.0489,2.0536,2.0429,2.0435,9493500060.0
2008-10-24 13:30:00,2.0432,2.0496,2.0384,2.0424,9493500060.0
2008-10-24 13:35:00,2.0425,2.0471,2.0411,2.0467,9493500060.0
2008-10-24 13:40:00,2.0468,2.0515,2.0384,2.0447,9493500060.0
2008-10-24 13:45:00,2.0449,2.0478,2.0357,2.0359,9493500060.0
2008-10-24 13:50:00,2.036,2.0483,2.036,2.0468,9493500060.0
2008-10-24 13:55:00,2.0466,2.0523,2.0464,2.0507,9493500060.0
2008-10-24 14:00:00,2.0508,2.0582,2.0494,2.0532,9493500060.0
2008-10-24 14:05:00,2.0534,2.0561,2.0472,2.0495,9493500060.0
2008-10-24 14:10:00,2.0494,2.0515,2.0446,2.0478,9493500060.0
2008-10-24 14:15:00,2.0477,2.0509,2.0441,2.0505,9493500060.0
2008-10-24 14:20:00,2.0506,2.0561,2.0502,2.0554,9493500060.0
2008-10-24 14:25:00,2.0555,2.0594,2.0525,2.0535,9493500060.0
2008-10-24 14:30:00,2.0534,2.0542,2.0367,2.0388,9493500060.0
2008-10-24 14:35:00,2.0387,2.0439,2.0383,2.0428,9493500060.0
2008-10-24 14:40:00,2.0427,2.0507,2.0413,2.0486,9493500060.0
2008-10-24 14:45:00,2.0485,2.0657,2.0464,2.0554,9493500060.0
2008-10-24 14:50:00,2.0555,2.0584,2.0467,2.0514,9493500060.0
2008-10-24 14:55:00,2.0513,2.0542,2.0482,2.0498,9493500060.0
2008-10-24 15:00:00,2.0497,2.0552,2.0472,2.0509,9493500060.0
2008-10-24 15:05:00,2.0508,2.0519,2.0456,2.0485,9493500060.0
2008-10-24 15:10:00,2.0484,2.0504,2.0458,2.0503,9740299970.0
2008-10-24 15:15:00,2.0509,2.0521,2.0475,2.05,9543899928.0
2008-10-24 15:20:00,2.0498,2.0561,2.0483,2.0558,8816499890.0
2008-10-24 15:25:00,2.0557,2.0713,2.0557,2.0641,8816499890.0
2008-10-24 15:30:00,2.064,2.0675,2.0535,2.0565,8816499890.0
2008-10-24 15:35:00,2.0563,2.0588,2.0444,2.054,8816499890.0
2008-10-24 15:40:00,2.0542,2.0597,2.0526,2.0552,8816499890.0
2008-10-24 15:45:00,2.0551,2.0551,2.046,2.05,8816499890.0
2008-10-24 15:50:00,2.0501,2.0597,2.0498,2.0533,8816499890.0
2008-10-24 15:55:00,2.0532,2.0538,2.0466,2.0468,9653499942.0
2008-10-24 16:00:00,2.047,2.0487,2.039,2.0416,9342299984.0
2008-10-24 16:05:00,2.0415,2.0575,2.0411,2.0511,7779499980.0
2008-10-24 16:10:00,2.0513,2.0513,2.0427,2.044,8229299993.0
2008-10-24 16:15:00,2.0439,2.0459,2.0405,2.042,9106700056.0
2008-10-24 16:20:00,2.0422,2.0519,2.0393,2.0475,10321600054.0
2008-10-24 16:25:00,2.0477,2.0525,2.0466,2.0512,9639000024.0
2008-10-24 16:30:00,2.0511,2.0578,2.0492,2.0542,9114899955.0
2008-10-24 16:35:00,2.05425,2.05465,2.047,2.0515,9760800103.0
2008-10-24 16:40:00,2.0513,2.0519,2.0452,2.0477,8813400071.0
2008-10-24 16:45:00,2.0477,2.05245,2.0476,2.05085,10009300062.0
2008-10-24 16:50:00,2.05105,2.0527,2.0479,2.051,10056400033.0
2008-10-24 16:55:00,2.0507,2.0714,2.0505,2.0714,9953000040.0
2008-10-24 17:00:00,2.0708,2.0729,2.0556,2.0563,9953000040.0
2008-10-24 17:05:00,2.0562,2.061,2.0549,2.059,9554099939.0
2008-10-24 17:10:00,2.0592,2.0639,2.056,2.06245,9474399777.0
2008-10-24 17:15:00,2.0624,2.0653,2.05405,2.0556,9583600053.0
2008-10-24 17:20:00,2.0558,2.0569,2.0493,2.0527,10186200157.0
2008-10-24 17:25:00,2.0529,2.0586,2.0508,2.0559,9990000082.0
2008-10-24 17:30:00,2.0561,2.0561,2.0521,2.0532,10315000030.0
2008-10-24 17:35:00,2.0533,2.0534,2.043,2.0433,10315000030.0
2008-10-24 17:40:00,2.0435,2.0473,2.0398,2.0472,10315000030.0
2008-10-24 17:45:00,2.0468,2.0473,2.0427,2.0433,10315000030.0
2008-10-24 17:50:00,2.0432,2.0492,2.0424,2.0467,10315000030.0
2008-10-24 17:55:00,2.0466,2.0492,2.0424,2.0427,10315000030.0
2008-10-24 18:00:00,2.0426,2.0484,2.041,2.0414,10315000030.0
2008-10-24 18:05:00,2.0418,2.0446,2.039,2.0403,10315000030.0
2008-10-24 18:10:00,2.0402,2.0422,2.0357,2.0388,10315000030.0
2008-10-24 18:15:00,2.0389,2.0411,2.0353,2.0355,10315000030.0
2008-10-24 18:20:00,2.0357,2.04145,2.0336,2.0411,10315000030.0
2008-10-24 18:25:00,2.0411,2.04155,2.0336,2.0359,8667399981.0
2008-10-24 18:30:00,2.0358,2.0361,2.0292,2.031,8832999975.0
2008-10-24 18:35:00,2.0311,2.0334,2.0302,2.0313,9548499998.0
2008-10-24 18:40:00,2.0312,2.0369,2.0288,2.0359,9764999995.0
2008-10-24 18:45:00,2.0357,2.0385,2.03,2.03,9290999995.0
2008-10-24 18:50:00,2.0298,2.0327,2.0286,2.029,9290999995.0
2008-10-24 18:55:00,2.0291,2.0291,2.0237,2.0247,8214400027.0
2008-10-24 19:00:00,2.0246,2.0289,2.0246,2.0265,6599500075.0
2008-10-24 19:05:00,2.0265,2.0362,2.0259,2.0272,8351899987.0
2008-10-24 19:10:00,2.0273,2.0325,2.0268,2.028,8789999965.0
2008-10-24 19:15:00,2.0279,2.0344,2.0279,2.0321,8789999965.0
2008-10-24 19:20:00,2.032,2.0325,2.0268,2.0276,8885799950.0
2008-10-24 19:25:00,2.0275,2.0279,2.0241,2.0266,9268999890.0
2008-10-24 19:30:00,2.0265,2.0332,2.0265,2.0303,9268999890.0
2008-10-24 19:35:00,2.0302,2.0313,2.0273,2.0275,9279199912.0
2008-10-24 19:40:00,2.0277,2.0389,2.0269,2.0386,8532200018.0
2008-10-24 19:45:00,2.0385,2.0419,2.0371,2.0391,7876100042.0
2008-10-24 19:50:00,2.0388,2.0501,2.0387,2.0424,9978500030.0
2008-10-24 19:55:00,2.0425,2.0449,2.0325,2.0436,9978500030.0
2008-10-24 20:00:00,2.0435,2.0453,2.0345,2.0348,9978500030.0
2008-10-24 20:05:00,2.0346,2.0399,2.0322,2.0376,9978500030.0
2008-10-24 20:10:00,2.0377,2.0439,2.0353,2.0428,9978500030.0
2008-10-24 20:15:00,2.0429,2.0463,2.0388,2.0397,9571700082.0
2008-10-24 20:20:00,2.0392,2.0435,2.0367,2.0375,8961500160.0
2008-10-24 20:25:00,2.03725,2.0459,2.0358,2.0453,9317000095.0
2008-10-24 20:30:00,2.0451,2.0493,2.0423,2.0444,10097000105.0
2008-10-24 20:35:00,2.0443,2.0451,2.0376,2.0395,10097000105.0
2008-10-24 20:40:00,2.0396,2.0401,2.0306,2.0381,10128000045.0
2008-10-24 20:45:00,2.038,2.0391,2.0307,2.0307,8774099982.0
2008-10-24 20:50:00,2.0305,2.035,2.0273,2.0315,7840500000.0
2008-10-24 20:55:00,2.0313,2.0332,2.0264,2.0275,7840500000.0
2008-10-24 21:00:00,2.0277,2.0359,2.026,2.0335,7840500000.0
2008-10-24 21:05:00,2.0337,2.0369,2.0331,2.0357,10027299908.0
2008-10-24 21:10:00,2.0356,2.0356,2.0308,2.0328,9112799931.0
2008-10-24 21:15:00,2.0329,2.037,2.0329,2.034,7293200048.0
2008-10-24 21:20:00,2.0338,2.0353,2.0311,2.0342,9828000100.0
2008-10-24 21:25:00,2.0343,2.0351,2.02715,2.0289,9680900012.0
2008-10-24 21:30:00,2.0289,2.0309,2.0252,2.0309,8583500025.0
2008-10-24 21:35:00,2.03125,2.0393,2.0296,2.0356,9307300047.0
2008-10-24 21:40:00,2.0357,2.0377,2.03365,2.0342,6353100025.0
2008-10-24 21:45:00,2.0343,2.0343,2.0264,2.0271,7328799989.0
2008-10-24 21:50:00,2.0268,2.0269,2.0229,2.026,6862699942.0
2008-10-24 21:55:00,2.02615,2.03285,2.02615,2.03,9992000056.0
2008-10-24 22:00:00,2.0302,2.03275,2.0279,2.03265,7929999885.0
2008-10-24 22:05:00,2.0332,2.0334,2.0326,2.0329,3039400007.0
2008-10-24 22:10:00,2.03285,2.0363,2.03285,2.0358,5558600028.0
2008-10-24 22:15:00,2.0358,2.0358,2.0354,2.0358,5111800019.0
2008-10-24 22:20:00,2.0358,2.0358,2.0299,2.0311,4933699951.0
2008-10-24 22:25:00,2.03115,2.0338,2.02705,2.03055,7022699941.0
2008-10-24 22:30:00,2.0312,2.0348,2.0298,2.0325,6357800066.0
2008-10-24 22:35:00,2.0324,2.03905,2.0321,2.0372,7847899989.0
2008-10-24 22:40:00,2.0362,2.03825,2.0311,2.0329,5370400094.0
2008-10-24 22:45:00,2.03315,2.0357,2.02515,2.0281,5549600008.0
2008-10-24 22:50:00,2.0283,2.0337,2.0247,2.0326,3869399983.0
2008-10-24 22:55:00,2.0324,2.03245,2.0272,2.0273,2175399998.0
2008-10-26 23:10:00,2.02825,2.0309,2.02825,2.03075,82999998.0
2008-10-26 23:15:00,2.03085,2.03725,2.0291,2.036,596599986.0
2008-10-26 23:20:00,2.036,2.04025,2.036,2.0401,478600000.0
2008-10-26 23:25:00,2.04025,2.0451,2.04005,2.04005,551399999.0
2008-10-26 23:30:00,2.04,2.0436,2.04,2.0428,737299998.0
2008-10-26 23:35:00,2.0428,2.04695,2.04035,2.0427,1965599977.0
2008-10-26 23:40:00,2.0427,2.0444,2.03895,2.04145,1823599997.0
2008-10-26 23:45:00,2.04175,2.0427,2.0377,2.0398,1311700009.0
2008-10-26 23:50:00,2.0398,2.0398,2.0364,2.0371,1035699994.0
2008-10-26 23:55:00,2.03725,2.0429,2.03725,2.0413,1377000003.0
2008-10-27 00:00:00,2.04145,2.0446,2.0382,2.0437,2055099994.0
2008-10-27 00:05:00,2.0438,2.0442,2.0409,2.0442,1337899995.0
2008-10-27 00:10:00,2.0442,2.04465,2.04195,2.0443,3465499990.0
2008-10-27 00:15:00,2.0443,2.0465,2.0432,2.0436,5094400004.0
2008-10-27 00:20:00,2.04465,2.0461,2.04415,2.0455,1960100003.0
2008-10-27 00:25:00,2.0455,2.0455,2.04055,2.0423,2661800007.0
2008-10-27 00:30:00,2.04265,2.0481,2.04235,2.0455,4618899927.0
2008-10-27 00:35:00,2.0455,2.0455,2.0378,2.0416,3167699992.0
2008-10-27 00:40:00,2.0416,2.04215,2.03825,2.04075,1631799999.0
2008-10-27 00:45:00,2.04105,2.04425,2.0388,2.0396,7161900000.0
2008-10-27 00:50:00,2.0394,2.0409,2.03675,2.0388,3717800016.0
2008-10-27 00:55:00,2.03735,2.04,2.03735,2.0393,3741599985.0
2008-10-27 01:00:00,2.04125,2.0442,2.0379,2.043,2409800075.0
2008-10-27 01:05:00,2.043,2.0477,2.043,2.0464,4395500031.0
2008-10-27 01:10:00,2.0464,2.0464,2.04345,2.045,4530700057.0
2008-10-27 01:15:00,2.0451,2.0466,2.0446,2.0446,3153400018.0
2008-10-27 01:20:00,2.0446,2.0447,2.0417,2.04455,2597799986.0
2008-10-27 01:25:00,2.0445,2.0472,2.04415,2.04665,3859300012.0
2008-10-27 01:30:00,2.0466,2.0474,2.045,2.0474,2141599996.0
2008-10-27 01:35:00,2.04765,2.0477,2.04605,2.0469,2206799987.0
2008-10-27 01:40:00,2.0469,2.0469,2.0398,2.0432,3069199997.0
2008-10-27 01:45:00,2.0432,2.0443,2.0403,2.0418,4029099994.0
2008-10-27 01:50:00,2.0418,2.0429,2.0387,2.04145,4086299972.0
2008-10-27 01:55:00,2.041,2.0411,2.03705,2.0384,3508899994.0
2008-10-27 02:00:00,2.0387,2.04015,2.0243,2.038,6392500020.0
2008-10-27 02:05:00,2.0381,2.0452,2.0236,2.04405,6147599980.0
2008-10-27 02:10:00,2.0268,2.0463,2.0252,2.0454,4773499989.0
2008-10-27 02:15:00,2.0454,2.0454,2.0412,2.0435,3248600016.0
2008-10-27 02:20:00,2.0435,2.0435,2.04125,2.0414,4056200009.0
2008-10-27 02:25:00,2.0414,2.0414,2.035,2.0375,4831099988.0
2008-10-27 02:30:00,2.0375,2.0381,2.037,2.038,4341600027.0
2008-10-27 02:35:00,2.038,2.038,2.03135,2.0321,5751699944.0
2008-10-27 02:40:00,2.0321,2.03315,2.0277,2.0281,5390699953.0
2008-10-27 02:45:00,2.028,2.0327,2.0213,2.024,8846900013.0
2008-10-27 02:50:00,2.0306,2.03205,2.0221,2.0224,6630900016.0
2008-10-27 02:55:00,2.0222,2.0324,2.0222,2.0273,6183399997.0
2008-10-27 03:00:00,2.0273,2.0276,2.02435,2.02585,3178200000.0
2008-10-27 03:05:00,2.026,2.02635,2.0229,2.0263,4289199953.0
2008-10-27 03:10:00,2.0265,2.0268,2.0223,2.0231,3869000047.0
2008-10-27 03:15:00,2.0228,2.0268,2.02115,2.02255,6271899982.0
2008-10-27 03:20:00,2.0226,2.0257,2.02215,2.0239,5647500012.0
2008-10-27 03:25:00,2.0258,2.0258,2.01735,2.01825,8437799964.0
2008-10-27 03:30:00,2.0255,2.0275,2.0184,2.0257,5524199989.0
2008-10-27 03:35:00,2.0214,2.0305,2.0205,2.0209,9994900003.0
2008-10-27 03:40:00,2.02125,2.0236,2.02095,2.0228,5960199980.0
2008-10-27 03:45:00,2.0228,2.0294,2.02225,2.0293,6831000036.0
2008-10-27 03:50:00,2.024,2.02435,2.0216,2.0219,6327299992.0
2008-10-27 03:55:00,2.0221,2.0234,2.02205,2.02275,4540899992.0
2008-10-27 04:00:00,2.0228,2.0278,2.02235,2.0276,5113900015.0
2008-10-27 04:05:00,2.0276,2.035,2.0269,2.0339,5702700012.0
2008-10-27 04:10:00,2.0338,2.0361,2.0236,2.0242,7029800028.0
2008-10-27 04:15:00,2.0242,2.0266,2.02365,2.0255,7531399994.0
2008-10-27 04:20:00,2.02555,2.0404,2.0253,2.0256,4493499999.0
2008-10-27 04:25:00,2.0254,2.0258,2.0236,2.0255,2981599999.0
2008-10-27 04:30:00,2.02565,2.0282,2.0194,2.0204,5776399986.0
2008-10-27 04:35:00,2.02575,2.0296,2.0243,2.0292,6616899934.0
2008-10-27 04:40:00,2.0292,2.02935,2.02675,2.0271,1885799995.0
2008-10-27 04:45:00,2.0268,2.03055,2.02645,2.029,6274600008.0
2008-10-27 04:50:00,2.028,2.032,2.0271,2.0308,6257600004.0
2008-10-27 04:55:00,2.031,2.038,2.0296,2.0371,5448900009.0
2008-10-27 05:00:00,2.037,2.0373,2.0327,2.03575,6259400019.0
2008-10-27 05:05:00,2.0359,2.0359,2.0332,2.0345,5913099998.0
2008-10-27 05:10:00,2.0345,2.03615,2.03335,2.036,5587999978.0
2008-10-27 05:15:00,2.036,2.0384,2.0309,2.0309,6292400004.0
2008-10-27 05:20:00,2.036,2.0406,2.03585,2.0375,5707000017.0
2008-10-27 05:25:00,2.0375,2.0375,2.02665,2.0279,4527699972.0
2008-10-27 05:30:00,2.0279,2.0371,2.01875,2.01955,8277700070.0
2008-10-27 05:35:00,2.0198,2.0361,2.0198,2.0294,8432800027.0
2008-10-27 05:40:00,2.0293,2.0363,2.0275,2.0282,5682500006.0
2008-10-27 05:45:00,2.0283,2.0372,2.0244,2.02745,7818299979.0
2008-10-27 05:50:00,2.02745,2.0399,2.0266,2.03555,6542999997.0
2008-10-27 05:55:00,2.035,2.0377,2.0343,2.0368,5779099977.0
2008-10-27 06:00:00,2.0324,2.0385,2.0302,2.0303,6965599992.0
2008-10-27 06:05:00,2.0303,2.0303,2.02365,2.026,8394000008.0
2008-10-27 06:10:00,2.0261,2.0318,2.02525,2.029,6000399974.0
2008-10-27 06:15:00,2.0291,2.03425,2.0287,2.033,4070400005.0
2008-10-27 06:20:00,2.0331,2.0348,2.02985,2.0317,6029399976.0
2008-10-27 06:25:00,2.03185,2.03405,2.0298,2.03235,4854100011.0
2008-10-27 06:30:00,2.0325,2.0368,2.03195,2.03565,3646399985.0
2008-10-27 06:35:00,2.036,2.03715,2.0326,2.0336,3900899972.0
2008-10-27 06:40:00,2.0337,2.0363,2.0337,2.0352,6238099997.0
2008-10-27 06:45:00,2.0352,2.0473,2.0352,2.03705,3347699980.0
2008-10-27 06:50:00,2.03665,2.0497,2.0344,2.0351,6253799995.0
2008-10-27 06:55:00,2.035,2.03645,2.03235,2.03235,4375300024.0
2008-10-27 07:00:00,2.0327,2.0327,2.0297,2.0318,7185500002.0
2008-10-27 07:05:00,2.03185,2.0524,2.03075,2.0324,8344899976.0
2008-10-27 07:10:00,2.03245,2.054,2.03095,2.0369,9131699991.0
2008-10-27 07:15:00,2.0515,2.0519,2.0487,2.0488,8544000030.0
2008-10-27 07:20:00,2.0489,2.0604,2.0482,2.0486,9341000002.0
2008-10-27 07:25:00,2.0488,2.0547,2.0485,2.05045,10536499960.0
2008-10-27 07:30:00,2.0528,2.0548,2.0483,2.0494,8091999975.0
2008-10-27 07:35:00,2.04925,2.0504,2.0439,2.0448,5586399980.0
2008-10-27 07:40:00,2.04475,2.0476,2.04335,2.0468,5518699990.0
2008-10-27 07:45:00,2.04685,2.04815,2.0446,2.04615,4178399979.0
2008-10-27 07:50:00,2.04625,2.0507,2.04615,2.04765,8050800001.0
2008-10-27 07:55:00,2.04705,2.05065,2.04635,2.0491,7308499990.0
2008-10-27 08:00:00,2.04935,2.0513,2.04605,2.0499,7640899969.0
2008-10-27 08:05:00,2.0525,2.05355,2.0516,2.05275,8551099949.0
2008-10-27 08:10:00,2.0507,2.0558,2.0503,2.0538,5185400021.0
2008-10-27 08:15:00,2.05205,2.05205,2.0489,2.0489,5084999969.0
2008-10-27 08:20:00,2.0489,2.0501,2.0477,2.04865,4766599987.0
2008-10-27 08:25:00,2.0485,2.0549,2.04835,2.0513,7685899992.0
2008-10-27 08:30:00,2.0511,2.05495,2.051,2.0545,8494499970.0
2008-10-27 08:35:00,2.0545,2.0546,2.05055,2.0533,7306100045.0
2008-10-27 08:40:00,2.0532,2.0545,2.0505,2.0542,7407599996.0
2008-10-27 08:45:00,2.0542,2.0555,2.04805,2.0497,8851899982.0
2008-10-27 08:50:00,2.0497,2.05325,2.048,2.0529,7265400003.0
2008-10-27 08:55:00,2.0488,2.055,2.0474,2.0492,9712700008.0
2008-10-27 09:00:00,2.0493,2.0547,2.0459,2.053,8214900005.0
2008-10-27 09:05:00,2.05295,2.05375,2.0466,2.051,7402599930.0
2008-10-27 09:10:00,2.0461,2.0501,2.0457,2.0495,2936500020.0
2008-10-27 09:15:00,2.0496,2.054,2.0419,2.0436,3634400016.0
2008-10-27 09:20:00,2.0435,2.0547,2.0409,2.0415,8814599997.0
2008-10-27 09:25:00,2.0416,2.0452,2.0396,2.0399,10406999995.0
2008-10-27 09:30:00,2.0398,2.0438,2.0392,2.0427,10406999995.0
2008-10-27 09:35:00,2.0426,2.0438,2.0379,2.0404,10406999995.0
2008-10-27 09:40:00,2.0403,2.0445,2.039,2.0417,10406999995.0
2008-10-27 09:45:00,2.0416,2.0468,2.0415,2.046,10406999995.0
2008-10-27 09:50:00,2.0459,2.0553,2.0452,2.0539,10406999995.0
2008-10-27 09:55:00,2.054,2.0541,2.049,2.0495,10406999995.0
2008-10-27 10:00:00,2.0499,2.0542,2.0476,2.0484,10406999995.0
2008-10-27 10:05:00,2.0485,2.0486,2.0392,2.042,10406999995.0
2008-10-27 10:10:00,2.0421,2.0423,2.0373,2.0393,10406999995.0
2008-10-27 10:15:00,2.0391,2.04945,2.0373,2.0384,10031400022.0
2008-10-27 10:20:00,2.0382,2.0456,2.0379,2.0437,9873300038.0
2008-10-27 10:25:00,2.0438,2.0464,2.0403,2.0416,9531000020.0
2008-10-27 10:30:00,2.0417,2.048,2.0417,2.0479,9344700011.0
2008-10-27 10:35:00,2.048,2.0493,2.0453,2.047,8599499975.0
2008-10-27 10:40:00,2.0469,2.0481,2.0461,2.0462,8599499975.0
2008-10-27 10:45:00,2.0461,2.0475,2.0447,2.0464,8599499975.0
2008-10-27 10:50:00,2.0465,2.0498,2.0463,2.0466,8599499975.0
2008-10-27 10:55:00,2.0468,2.0491,2.0457,2.0486,8599499975.0
2008-10-27 11:00:00,2.0485,2.0494,2.0465,2.0471,8599499975.0
2008-10-27 11:05:00,2.0472,2.0479,2.0461,2.0471,8599499975.0
2008-10-27 11:10:00,2.0472,2.0517,2.0472,2.0516,8599499975.0
2008-10-27 11:15:00,2.0517,2.056,2.0496,2.0535,8599499975.0
2008-10-27 11:20:00,2.0537,2.0562,2.053,2.0549,8599499975.0
2008-10-27 11:25:00,2.0548,2.0555,2.0547,2.055,8599499975.0
2008-10-27 11:30:00,2.0551,2.0554,2.0523,2.0536,8599499975.0
2008-10-27 11:35:00,2.0535,2.0551,2.0519,2.0546,8599499975.0
2008-10-27 11:40:00,2.0547,2.0547,2.0467,2.0518,8104499976.0
2008-10-27 11:45:00,2.0519,2.0546,2.0514,2.0529,6124499980.0
2008-10-27 11:50:00,2.053,2.0563,2.0524,2.0554,6124499980.0
2008-10-27 11:55:00,2.0555,2.0569,2.0528,2.0535,6124499980.0
2008-10-27 12:00:00,2.0534,2.0551,2.0509,2.0529,6124499980.0
2008-10-27 12:05:00,2.0528,2.0558,2.0519,2.0533,6124499980.0
2008-10-27 12:10:00,2.0534,2.0539,2.052,2.0523,6124499980.0
2008-10-27 12:15:00,2.0522,2.0545,2.0518,2.0531,6124499980.0
2008-10-27 12:20:00,2.0529,2.0541,2.0491,2.0531,8177699803.0
2008-10-27 12:25:00,2.053,2.053,2.0438,2.0452,9546499685.0
2008-10-27 12:30:00,2.0453,2.054,2.0415,2.0527,9546499685.0
2008-10-27 12:35:00,2.0526,2.05545,2.0511,2.05505,9546499685.0
2008-10-27 12:40:00,2.055,2.05535,2.05025,2.05185,9208799765.0
2008-10-27 12:45:00,2.0511,2.0568,2.0504,2.0548,9891599886.0
2008-10-27 12:50:00,2.0547,2.0567,2.0531,2.0534,9526000010.0
2008-10-27 12:55:00,2.0533,2.0537,2.0519,2.0519,9526000010.0
2008-10-27 13:00:00,2.0518,2.0537,2.0509,2.0532,9526000010.0
2008-10-27 13:05:00,2.0537,2.0552,2.0522,2.0531,9526000010.0
2008-10-27 13:10:00,2.0532,2.0545,2.0503,2.0516,9526000010.0
2008-10-27 13:15:00,2.0517,2.0528,2.0507,2.0512,9526000010.0
2008-10-27 13:20:00,2.0513,2.0514,2.0492,2.05,9526000010.0
2008-10-27 13:25:00,2.0501,2.0548,2.0499,2.0505,9526000010.0
2008-10-27 13:30:00,2.0504,2.0507,2.048,2.0484,9526000010.0
2008-10-27 13:35:00,2.0483,2.0484,2.0442,2.0443,9526000010.0
2008-10-27 13:40:00,2.0442,2.0482,2.0436,2.0463,9526000010.0
2008-10-27 13:45:00,2.0458,2.0481,2.0389,2.039,9526000010.0
2008-10-27 13:50:00,2.0391,2.0562,2.0342,2.04,9106300028.0
2008-10-27 13:55:00,2.0399,2.0409,2.032,2.036,8826500040.0
2008-10-27 14:00:00,2.0359,2.0533,2.0318,2.0352,8113100127.0
2008-10-27 14:05:00,2.0351,2.0387,2.0344,2.0366,7637500185.0
2008-10-27 14:10:00,2.0367,2.0393,2.0365,2.039,7637500185.0
2008-10-27 14:15:00,2.0391,2.0393,2.0333,2.0333,7637500185.0
2008-10-27 14:20:00,2.0332,2.05025,2.0329,2.0356,8133100089.0
2008-10-27 14:25:00,2.0355,2.0361,2.0341,2.0345,8463500025.0
2008-10-27 14:30:00,2.0344,2.0352,2.0313,2.0332,8463500025.0
2008-10-27 14:35:00,2.0331,2.0371,2.0329,2.0359,8463500025.0
2008-10-27 14:40:00,2.0358,2.04845,2.0311,2.04405,8463500025.0
2008-10-27 14:45:00,2.0331,2.0473,2.0314,2.0342,8932499811.0
2008-10-27 14:50:00,2.0341,2.0342,2.0257,2.0257,9180499715.0
2008-10-27 14:55:00,2.0258,2.0285,2.0249,2.0281,9180499715.0
2008-10-27 15:00:00,2.028,2.03595,2.0222,2.035,8824799725.0
2008-10-27 15:05:00,2.03505,2.03795,2.0265,2.0296,8342899963.0
2008-10-27 15:10:00,2.0297,2.0307,2.0267,2.0289,8209999975.0
2008-10-27 15:15:00,2.0292,2.0376,2.0288,2.0375,7980199987.0
2008-10-27 15:20:00,2.0376,2.0423,2.0346,2.0377,8063300002.0
2008-10-27 15:25:00,2.0376,2.039,2.0355,2.0366,8348500000.0
2008-10-27 15:30:00,2.0365,2.0412,2.0356,2.0407,8348500000.0
2008-10-27 15:35:00,2.0406,2.0476,2.0376,2.0432,8348500000.0
2008-10-27 15:40:00,2.043,2.0505,2.0419,2.0484,8348500000.0
2008-10-27 15:45:00,2.0485,2.0526,2.0472,2.0493,8348500000.0
2008-10-27 15:50:00,2.0492,2.0539,2.0472,2.0525,8348500000.0
2008-10-27 15:55:00,2.0524,2.0525,2.0441,2.0441,8348500000.0
2008-10-27 16:00:00,2.0443,2.0479,2.0425,2.0433,8348500000.0
2008-10-27 16:05:00,2.0432,2.046,2.0422,2.0441,8348500000.0
2008-10-27 16:10:00,2.044,2.0445,2.0392,2.0415,8348500000.0
2008-10-27 16:15:00,2.0413,2.0467,2.0402,2.0438,8348500000.0
2008-10-27 16:20:00,2.0439,2.0512,2.0437,2.0492,8348500000.0
2008-10-27 16:25:00,2.0491,2.0542,2.0477,2.053,8348500000.0
2008-10-27 16:30:00,2.0529,2.0556,2.0503,2.0531,8348500000.0
2008-10-27 16:35:00,2.0529,2.0529,2.0459,2.0462,8348500000.0
2008-10-27 16:40:00,2.0461,2.0501,2.0434,2.0446,8348500000.0
2008-10-27 16:45:00,2.0445,2.0472,2.0435,2.0451,8348500000.0
2008-10-27 16:50:00,2.0452,2.0473,2.0413,2.0433,8348500000.0
2008-10-27 16:55:00,2.0432,2.0512,2.0416,2.0493,8348500000.0
2008-10-27 17:00:00,2.0491,2.0511,2.0469,2.0493,8348500000.0
2008-10-27 17:05:00,2.0495,2.0524,2.0423,2.0426,8348500000.0
2008-10-27 17:10:00,2.0425,2.0503,2.0422,2.0487,8348500000.0
2008-10-27 17:15:00,2.0486,2.0488,2.0451,2.0484,8348500000.0
2008-10-27 17:20:00,2.0485,2.0587,2.048,2.0566,8348500000.0
2008-10-27 17:25:00,2.0563,2.0572,2.0453,2.0513,8348500000.0
2008-10-27 17:30:00,2.0512,2.0576,2.0512,2.0569,8348500000.0
2008-10-27 17:35:00,2.057,2.057,2.0521,2.0551,8348500000.0
2008-10-27 17:40:00,2.055,2.0551,2.0407,2.0463,8348500000.0
2008-10-27 17:45:00,2.0464,2.0513,2.0451,2.0496,8348500000.0
2008-10-27 17:50:00,2.0495,2.0509,2.0452,2.0474,8348500000.0
2008-10-27 17:55:00,2.0476,2.0526,2.0468,2.0493,8348500000.0
2008-10-27 18:00:00,2.0494,2.0496,2.0392,2.0427,8348500000.0
2008-10-27 18:05:00,2.05085,2.0525,2.0423,2.0441,2773700000.0
2008-10-27 18:10:00,2.044,2.0504,2.0431,2.0492,1380000000.0
2008-10-27 18:15:00,2.0493,2.0543,2.04585,2.0487,1430000000.0
2008-10-27 18:20:00,2.04875,2.059,2.04835,2.0568,1461700000.0
2008-10-27 18:25:00,2.0568,2.0574,2.0456,2.0521,1884300000.0
2008-10-27 18:30:00,2.0524,2.05775,2.05185,2.0573,1563500000.0
2008-10-27 18:35:00,2.0573,2.0573,2.05215,2.05535,1253100000.0
2008-10-27 18:40:00,2.0553,2.0554,2.0409,2.0464,1685399999.0
2008-10-27 18:45:00,2.04635,2.05155,2.0453,2.04945,1465600000.0
2008-10-27 18:50:00,2.04965,2.0512,2.0456,2.0478,1962100000.0
2008-10-27 18:55:00,2.0478,2.05285,2.04655,2.0498,2050500000.0
2008-10-27 19:00:00,2.0498,2.04995,2.03915,2.04345,1619200000.0
2008-10-27 19:05:00,2.0438,2.05185,2.0421,2.0447,1677400000.0
2008-10-27 19:10:00,2.0447,2.0508,2.0444,2.04955,1454200000.0
2008-10-27 19:15:00,2.0495,2.05465,2.0489,2.0518,1316800000.0
2008-10-27 19:20:00,2.0518,2.05365,2.05085,2.05145,1459300000.0
2008-10-27 19:25:00,2.05135,2.0524,2.04915,2.0502,1155800000.0
2008-10-27 19:30:00,2.05005,2.0515,2.04405,2.0445,905500000.0
2008-10-27 19:35:00,2.04465,2.0512,2.04405,2.04975,1414599999.0
2008-10-27 19:40:00,2.0497,2.05015,2.04355,2.04485,1404299998.0
2008-10-27 19:45:00,2.0449,2.0483,2.04385,2.0483,1120800000.0
2008-10-27 19:50:00,2.0484,2.0543,2.04675,2.0525,1308300000.0
2008-10-27 19:55:00,2.0525,2.0547,2.05085,2.0542,973800000.0
2008-10-27 20:00:00,2.05415,2.05525,2.05055,2.0532,1321500000.0
2008-10-27 20:05:00,2.0532,2.05605,2.051,2.0545,1785100000.0
2008-10-27 20:10:00,2.0541,2.05705,2.05265,2.0566,958300000.0
2008-10-27 20:15:00,2.0566,2.06375,2.0551,2.0596,1304100000.0
2008-10-27 20:20:00,2.059,2.0611,2.0559,2.0587,1357500000.0
2008-10-27 20:25:00,2.05885,2.0635,2.0564,2.06295,1104900000.0
2008-10-27 20:30:00,2.06295,2.0691,2.0629,2.0678,1294300000.0
2008-10-27 20:35:00,2.0676,2.07375,2.06495,2.07255,1375000000.0
2008-10-27 20:40:00,2.0726,2.07405,2.0653,2.0663,1458400000.0
2008-10-27 20:45:00,2.0665,2.06915,2.06255,2.06465,916300000.0
2008-10-27 20:50:00,2.06495,2.06645,2.061,2.0612,1270999994.0
2008-10-27 20:55:00,2.0612,2.06455,2.0596,2.0645,1183300000.0
2008-10-27 21:00:00,2.06445,2.06445,2.061,2.0633,1188800000.0
2008-10-27 21:05:00,2.06325,2.06605,2.0628,2.06475,877700000.0
2008-10-27 21:10:00,2.06495,2.0653,2.0613,2.0621,774000000.0
2008-10-27 21:15:00,2.06195,2.06355,2.05735,2.05825,1454299998.0
2008-10-27 21:20:00,2.0583,2.06245,2.05715,2.0577,978400000.0
2008-10-27 21:25:00,2.0577,2.06245,2.0577,2.06245,793300000.0
2008-10-27 21:30:00,2.0624,2.0645,2.0598,2.06415,1104600000.0
2008-10-27 21:35:00,2.06425,2.06475,2.062,2.0642,903800000.0
2008-10-27 21:40:00,2.0642,2.06505,2.0621,2.065,624200000.0
2008-10-27 21:45:00,2.06465,2.0658,2.062,2.065,1152600001.0
2008-10-27 21:50:00,2.0648,2.0709,2.06265,2.07045,765000000.0
2008-10-27 21:55:00,2.0705,2.07705,2.06935,2.0765,1296400000.0
2008-10-27 22:00:00,2.0764,2.0769,2.06675,2.0701,1273300001.0
2008-10-27 22:05:00,2.0701,2.0731,2.0701,2.0718,911800000.0
2008-10-27 22:10:00,2.0718,2.0745,2.06945,2.0696,1238200000.0
2008-10-27 22:15:00,2.0696,2.07025,2.06745,2.0683,533100000.0
2008-10-27 22:20:00,2.0683,2.074,2.0682,2.0729,780500000.0
2008-10-27 22:25:00,2.0729,2.07965,2.07205,2.0794,958600000.0
2008-10-27 22:30:00,2.0793,2.08205,2.0768,2.08165,851000000.0
2008-10-27 22:35:00,2.08175,2.08205,2.0779,2.0785,668300000.0
2008-10-27 22:40:00,2.0785,2.07945,2.0772,2.0789,298200000.0
2008-10-27 22:45:00,2.0789,2.0803,2.0778,2.0789,420400000.0
2008-10-27 22:50:00,2.07905,2.08015,2.0787,2.0794,495200000.0
2008-10-27 22:55:00,2.0795,2.0795,2.07655,2.0771,556400000.0
2008-10-27 23:00:00,2.0771,2.0771,2.0676,2.07465,212000000.0
2008-10-27 23:05:00,2.07465,2.07495,2.0715,2.07235,748300002.0
2008-10-27 23:10:00,2.07255,2.07265,2.0699,2.0701,533000000.0
2008-10-27 23:15:00,2.0701,2.0709,2.0673,2.069,494900000.0
2008-10-27 23:20:00,2.0688,2.0708,2.0687,2.0699,322600000.0
2008-10-27 23:25:00,2.0699,2.07235,2.06645,2.0672,425000000.0
2008-10-27 23:30:00,2.0672,2.07015,2.0672,2.0698,411400000.0
2008-10-27 23:35:00,2.069,2.0757,2.069,2.0735,383200000.0
2008-10-27 23:40:00,2.07355,2.0741,2.0708,2.07165,248600000.0
2008-10-27 23:45:00,2.0717,2.073,2.0709,2.0719,275100000.0
2008-10-27 23:50:00,2.0719,2.0719,2.0694,2.0696,89200000.0
2008-10-27 23:55:00,2.06955,2.06995,2.06835,2.0686,128300000.0
2008-10-28 00:00:00,2.0686,2.06905,2.0668,2.0668,76700000.0
2008-10-28 00:05:00,2.067,2.0677,2.0669,2.0677,83500000.0
2008-10-28 00:10:00,2.06765,2.06895,2.0657,2.06685,197200000.0
2008-10-28 00:15:00,2.06705,2.06935,2.06695,2.0688,328700000.0
2008-10-28 00:20:00,2.0688,2.07035,2.0686,2.0697,283000000.0
2008-10-28 00:25:00,2.0697,2.0708,2.0694,2.07035,346700000.0
2008-10-28 00:30:00,2.07015,2.07065,2.0699,2.07,294700000.0
2008-10-28 00:35:00,2.0702,2.0703,2.0688,2.06935,441800000.0
2008-10-28 00:40:00,2.06915,2.07175,2.0684,2.06955,507400000.0
2008-10-28 00:45:00,2.06905,2.0709,2.06905,2.07,304999999.0
2008-10-28 00:50:00,2.07,2.07015,2.06815,2.0694,348300000.0
2008-10-28 00:55:00,2.0694,2.0694,2.0622,2.0646,697400000.0
2008-10-28 01:00:00,2.0646,2.06605,2.06455,2.0656,507700000.0
2008-10-28 01:05:00,2.06545,2.06785,2.0639,2.06675,697700000.0
2008-10-28 01:10:00,2.06675,2.06805,2.0658,2.0667,343100000.0
2008-10-28 01:15:00,2.0667,2.06715,2.0667,2.0668,128700000.0
2008-10-28 01:20:00,2.0668,2.0694,2.0652,2.0672,626900000.0
2008-10-28 01:25:00,2.06735,2.06755,2.06245,2.06565,385500000.0
2008-10-28 01:30:00,2.06585,2.06585,2.0617,2.0623,401700000.0
2008-10-28 01:35:00,2.06215,2.06335,2.0615,2.06225,440300000.0
2008-10-28 01:40:00,2.0622,2.0634,2.061,2.0611,563600000.0
2008-10-28 01:45:00,2.0611,2.06155,2.0582,2.06055,637300000.0
2008-10-28 01:50:00,2.06015,2.06085,2.059,2.0592,279000000.0
2008-10-28 01:55:00,2.0592,2.05925,2.0577,2.05915,456600000.0
2008-10-28 02:00:00,2.05905,2.0595,2.0534,2.05435,887400000.0
2008-10-28 02:05:00,2.05445,2.05775,2.05305,2.055,1097900000.0
2008-10-28 02:10:00,2.055,2.0553,2.05245,2.055,633000000.0
2008-10-28 02:15:00,2.05505,2.0552,2.0488,2.04995,1418700000.0
2008-10-28 02:20:00,2.0499,2.05615,2.0498,2.05185,1225400000.0
2008-10-28 02:25:00,2.05185,2.0549,2.0516,2.0539,935200000.0
2008-10-28 02:30:00,2.0539,2.0557,2.04985,2.05335,1885200000.0
2008-10-28 02:35:00,2.05325,2.0547,2.0427,2.0532,645800000.0
2008-10-28 02:40:00,2.0531,2.0543,2.0515,2.05375,287300000.0
2008-10-28 02:45:00,2.0539,2.055,2.05325,2.0537,630500000.0
2008-10-28 02:50:00,2.0537,2.0539,2.0479,2.04835,625000000.0
2008-10-28 02:55:00,2.04825,2.0507,2.04775,2.0504,1045800000.0
2008-10-28 03:00:00,2.0504,2.0509,2.04495,2.04495,636500000.0
2008-10-28 03:05:00,2.0448,2.0458,2.04165,2.04215,1310800000.0
2008-10-28 03:10:00,2.0427,2.0442,2.04215,2.0425,554600000.0
2008-10-28 03:15:00,2.0426,2.04445,2.042,2.0438,956800000.0
2008-10-28 03:20:00,2.0438,2.0474,2.0438,2.0469,356600000.0
2008-10-28 03:25:00,2.04705,2.0477,2.04555,2.047,523300000.0
2008-10-28 03:30:00,2.047,2.0479,2.0452,2.046,632000000.0
2008-10-28 03:35:00,2.046,2.04605,2.04255,2.0432,513400000.0
2008-10-28 03:40:00,2.0432,2.04525,2.0432,2.0448,477100000.0
2008-10-28 03:45:00,2.0474,2.0476,2.044,2.0446,501900000.0
2008-10-28 03:50:00,2.04475,2.0475,2.04475,2.0472,378900000.0
2008-10-28 03:55:00,2.0471,2.0487,2.0471,2.0472,375700000.0
2008-10-28 04:00:00,2.0472,2.048,2.0454,2.0475,520400000.0
2008-10-28 04:05:00,2.0474,2.04805,2.04635,2.04655,459700000.0
2008-10-28 04:10:00,2.04655,2.04745,2.0441,2.0457,707900000.0
2008-10-28 04:15:00,2.0457,2.0469,2.0451,2.046,495800000.0
2008-10-28 04:20:00,2.046,2.046,2.04055,2.0419,398100000.0
2008-10-28 04:25:00,2.0421,2.0433,2.04055,2.0413,497100000.0
2008-10-28 04:30:00,2.04145,2.0454,2.04145,2.04425,893900000.0
2008-10-28 04:35:00,2.0442,2.05045,2.0403,2.0487,1166900000.0
2008-10-28 04:40:00,2.0487,2.05025,2.04635,2.0481,711200000.0
2008-10-28 04:45:00,2.0481,2.04885,2.0463,2.048,523600000.0
2008-10-28 04:50:00,2.04785,2.04995,2.0476,2.0488,681000000.0
2008-10-28 04:55:00,2.0488,2.05015,2.0482,2.04905,228500000.0
2008-10-28 05:00:00,2.04895,2.05035,2.04685,2.0491,406500000.0
2008-10-28 05:05:00,2.0493,2.0503,2.048,2.0482,378600000.0
2008-10-28 05:10:00,2.0482,2.04885,2.0391,2.0485,178200000.0
2008-10-28 05:15:00,2.0485,2.0488,2.04695,2.04785,407200000.0
2008-10-28 05:20:00,2.04755,2.04955,2.04575,2.047,567800000.0
2008-10-28 05:25:00,2.047,2.0477,2.0463,2.04735,527500000.0
2008-10-28 05:30:00,2.04755,2.05265,2.04655,2.05025,1003800000.0
2008-10-28 05:35:00,2.0501,2.05075,2.0489,2.0503,757600000.0
2008-10-28 05:40:00,2.0503,2.0505,2.0476,2.0493,860900000.0
2008-10-28 05:45:00,2.04935,2.0521,2.0472,2.05145,1257000000.0
2008-10-28 05:50:00,2.05135,2.05135,2.047,2.0475,711600000.0
2008-10-28 05:55:00,2.0475,2.04805,2.0419,2.0432,866800000.0
2008-10-28 06:00:00,2.0432,2.0452,2.0375,2.0412,726600000.0
2008-10-28 06:05:00,2.0413,2.04245,2.0383,2.03955,760600000.0
2008-10-28 06:10:00,2.0396,2.04235,2.0392,2.04,698800000.0
2008-10-28 06:15:00,2.0401,2.0456,2.04005,2.0447,748300000.0
2008-10-28 06:20:00,2.0447,2.04475,2.03925,2.0393,1170100000.0
2008-10-28 06:25:00,2.03945,2.0406,2.03845,2.0399,937600000.0
2008-10-28 06:30:00,2.0399,2.04345,2.0399,2.0432,630900000.0
2008-10-28 06:35:00,2.0432,2.0432,2.02915,2.03395,1185200000.0
2008-10-28 06:40:00,2.0336,2.03685,2.03325,2.0356,1128000000.0
2008-10-28 06:45:00,2.0356,2.03615,2.03125,2.03395,603900000.0
2008-10-28 06:50:00,2.034,2.0383,2.0337,2.0354,863600000.0
2008-10-28 06:55:00,2.0354,2.0365,2.03345,2.03555,591200000.0
2008-10-28 07:00:00,2.03545,2.037,2.03345,2.03345,386800000.0
2008-10-28 07:05:00,2.0336,2.03425,2.027,2.028,902400000.0
2008-10-28 07:10:00,2.02845,2.0288,2.02685,2.028,551800000.0
2008-10-28 07:15:00,2.0282,2.0317,2.0277,2.0314,648500000.0
2008-10-28 07:20:00,2.0315,2.03165,2.02665,2.0286,661600001.0
2008-10-28 07:25:00,2.02855,2.02915,2.02415,2.02455,569800000.0
2008-10-28 07:30:00,2.0247,2.0247,2.021,2.0218,1156900000.0
2008-10-28 07:35:00,2.0218,2.02715,2.0197,2.0267,1008900000.0
2008-10-28 07:40:00,2.0267,2.03175,2.02585,2.0292,841800000.0
2008-10-28 07:45:00,2.02905,2.0358,2.02835,2.03395,745000000.0
2008-10-28 07:50:00,2.03245,2.03435,2.02725,2.0273,1424100000.0
2008-10-28 07:55:00,2.0273,2.0328,2.02555,2.0301,1379900000.0
2008-10-28 08:00:00,2.0301,2.0345,2.02915,2.0335,1037500000.0
2008-10-28 08:05:00,2.0336,2.0372,2.0289,2.03115,1128800000.0
2008-10-28 08:10:00,2.0313,2.0345,2.02635,2.0314,1115700000.0
2008-10-28 08:15:00,2.0319,2.0342,2.03135,2.0316,579600000.0
2008-10-28 08:20:00,2.03215,2.03425,2.0306,2.0342,464100000.0
2008-10-28 08:25:00,2.0342,2.0342,2.02855,2.0286,970500000.0
2008-10-28 08:30:00,2.0286,2.03045,2.02285,2.03025,971000000.0
2008-10-28 08:35:00,2.03025,2.03025,2.02625,2.0283,1304800000.0
2008-10-28 08:40:00,2.02815,2.0299,2.02225,2.0248,1372700000.0
2008-10-28 08:45:00,2.0252,2.03,2.0239,2.02555,1253600000.0
2008-10-28 08:50:00,2.0257,2.02835,2.02375,2.02555,1483000000.0
2008-10-28 08:55:00,2.026,2.0271,2.0251,2.0258,974400000.0
2008-10-28 09:00:00,2.02585,2.02685,2.02185,2.0222,1506200000.0
2008-10-28 09:05:00,2.02225,2.0255,2.0202,2.0222,1532000000.0
2008-10-28 09:10:00,2.02215,2.03185,2.02155,2.02965,1332300000.0
2008-10-28 09:15:00,2.02975,2.03205,2.0259,2.0278,1543300000.0
2008-10-28 09:20:00,2.0276,2.02785,2.0216,2.02205,1758200036.0
2008-10-28 09:25:00,2.02195,2.0237,2.01975,2.0224,2375099994.0
2008-10-28 09:30:00,2.0223,2.02245,2.0192,2.0199,1118500000.0
2008-10-28 09:35:00,2.02,2.02,2.015,2.0178,1619100000.0
2008-10-28 09:40:00,2.01795,2.02055,2.01595,2.0188,1202900000.0
2008-10-28 09:45:00,2.0186,2.01885,2.0151,2.01695,1087700000.0
2008-10-28 09:50:00,2.0169,2.0169,2.01425,2.0158,1491700000.0
2008-10-28 09:55:00,2.01585,2.02375,2.0152,2.0221,1415900000.0
2008-10-28 10:00:00,2.02225,2.0229,2.01875,2.0192,1155300000.0
2008-10-28 10:05:00,2.0192,2.0233,2.01715,2.02305,1043600000.0
2008-10-28 10:10:00,2.02315,2.02545,2.01915,2.0198,924400000.0
2008-10-28 10:15:00,2.0198,2.021,2.01565,2.02025,1168300000.0
2008-10-28 10:20:00,2.02015,2.02045,2.0154,2.0158,2443400039.0
2008-10-28 10:25:00,2.01585,2.016,2.0115,2.0122,1351100000.0
2008-10-28 10:30:00,2.01235,2.0126,2.00575,2.00805,1368500000.0
2008-10-28 10:35:00,2.0082,2.01455,2.0064,2.0143,1196400000.0
2008-10-28 10:40:00,2.01435,2.02575,2.01425,2.0194,1317900000.0
2008-10-28 10:45:00,2.0194,2.02025,2.0177,2.0198,787400000.0
2008-10-28 10:50:00,2.0197,2.0275,2.01805,2.0272,1161000000.0
2008-10-28 10:55:00,2.02745,2.0301,2.0252,2.0296,1341300000.0
2008-10-28 11:00:00,2.0301,2.03025,2.0222,2.02285,1447900000.0
2008-10-28 11:05:00,2.0229,2.0235,2.02075,2.0214,1069800000.0
2008-10-28 11:10:00,2.0214,2.0232,2.0204,2.0214,1244500000.0
2008-10-28 11:15:00,2.0214,2.0247,2.0212,2.0229,1342200000.0
2008-10-28 11:20:00,2.0229,2.0231,2.01995,2.0218,1173800000.0
2008-10-28 11:25:00,2.0218,2.02445,2.021,2.0226,734900000.0
2008-10-28 11:30:00,2.0224,2.02295,2.02035,2.02215,842400000.0
2008-10-28 11:35:00,2.0223,2.0227,2.0198,2.02085,1320200000.0
2008-10-28 11:40:00,2.02085,2.02085,2.0166,2.01845,960500000.0
2008-10-28 11:45:00,2.0182,2.0206,2.01815,2.01825,1180200000.0
2008-10-28 11:50:00,2.01825,2.0197,2.0174,2.0185,1168800000.0
2008-10-28 11:55:00,2.0187,2.0201,2.0177,2.01995,2069500001.0
2008-10-28 12:00:00,2.01955,2.02275,2.0194,2.022,1534800000.0
2008-10-28 12:05:00,2.022,2.0245,2.02005,2.02435,785300000.0
2008-10-28 12:10:00,2.0243,2.025,2.0211,2.0221,2853200002.0
2008-10-28 12:15:00,2.022,2.0242,2.0211,2.02205,3052500001.0
2008-10-28 12:20:00,2.0222,2.024,2.02075,2.021,2393900000.0
2008-10-28 12:25:00,2.021,2.0218,2.0207,2.0214,767000000.0
2008-10-28 12:30:00,2.0214,2.0214,2.01875,2.01895,2109800000.0
2008-10-28 12:35:00,2.019,2.0195,2.01675,2.0176,2227300030.0
2008-10-28 12:40:00,2.0177,2.0177,2.0149,2.0161,1280900000.0
2008-10-28 12:45:00,2.01595,2.02005,2.01495,2.0176,1673300000.0
2008-10-28 12:50:00,2.0177,2.0204,2.01515,2.0172,1754799999.0
2008-10-28 12:55:00,2.0172,2.02135,2.0172,2.0209,1867200000.0
2008-10-28 13:00:00,2.0209,2.0222,2.01955,2.02005,1570600000.0
2008-10-28 13:05:00,2.02005,2.0205,2.01875,2.0194,1558800001.0
2008-10-28 13:10:00,2.01945,2.02025,2.01805,2.0199,780200000.0
2008-10-28 13:15:00,2.0199,2.022,2.01965,2.01965,1161800000.0
2008-10-28 13:20:00,2.01985,2.0213,2.0194,2.0203,1585099999.0
2008-10-28 13:25:00,2.0203,2.02105,2.0143,2.0153,2367400000.0
2008-10-28 13:30:00,2.0153,2.0184,2.0153,2.0172,3631400000.0
2008-10-28 13:35:00,2.0172,2.0172,2.00885,2.0089,1523600000.0
2008-10-28 13:40:00,2.0089,2.01005,2.0034,2.00655,1899000001.0
2008-10-28 13:45:00,2.0068,2.0069,1.99505,2.001,1757700000.0
2008-10-28 13:50:00,2.00125,2.0085,2.0003,2.0052,2080600002.0
2008-10-28 13:55:00,2.0051,2.0072,2.0044,2.0057,1926500002.0
2008-10-28 14:00:00,2.0057,2.01005,2.00535,2.00865,2535600000.0
2008-10-28 14:05:00,2.0088,2.00895,2.00525,2.007,1992700000.0
2008-10-28 14:10:00,2.007,2.01155,2.00685,2.0099,1945900000.0
2008-10-28 14:15:00,2.0099,2.01265,2.0087,2.0108,1275200000.0
2008-10-28 14:20:00,2.0107,2.01165,2.00895,2.0091,2176100000.0
2008-10-28 14:25:00,2.0091,2.01135,2.0086,2.0095,1660400000.0
2008-10-28 14:30:00,2.00945,2.01385,2.00905,2.0123,2706099999.0
2008-10-28 14:35:00,2.0123,2.01285,2.01025,2.01235,2327200002.0
2008-10-28 14:40:00,2.0124,2.013,2.00915,2.00935,2032199997.0
2008-10-28 14:45:00,2.00945,2.0109,2.00545,2.00575,2412800002.0
2008-10-28 14:50:00,2.00565,2.0109,2.0049,2.0106,2375200000.0
2008-10-28 14:55:00,2.01055,2.0107,2.0076,2.0086,757899999.0
2008-10-28 15:00:00,2.0086,2.01005,2.0061,2.0086,1795499998.0
2008-10-28 15:05:00,2.0086,2.0102,2.007,2.0085,2852899995.0
2008-10-28 15:10:00,2.0085,2.0098,2.0038,2.0038,3336700000.0
2008-10-28 15:15:00,2.00325,2.0055,1.99795,2.0001,2874300001.0
2008-10-28 15:20:00,2.0001,2.0014,1.99535,1.9976,2665800002.0
2008-10-28 15:25:00,1.9976,2.0006,1.99615,1.99875,2330100000.0
2008-10-28 15:30:00,1.9987,2.0003,1.9911,1.9962,2757400002.0
2008-10-28 15:35:00,1.99605,2.0025,1.9958,2.00025,1764400000.0
2008-10-28 15:40:00,2.00045,2.0006,1.9964,1.99885,2564400001.0
2008-10-28 15:45:00,1.99885,2.00115,1.997,2.0011,2433500000.0
2008-10-28 15:50:00,2.0011,2.0014,1.99675,1.9986,2501600000.0
2008-10-28 15:55:00,1.99845,2.00265,1.9966,2.00185,2133400001.0
2008-10-28 16:00:00,2.002,2.00585,2.00115,2.00325,2092199999.0
2008-10-28 16:05:00,2.00325,2.00935,2.0006,2.00765,1675400000.0
2008-10-28 16:10:00,2.0076,2.01235,2.0042,2.0056,1924500000.0
2008-10-28 16:15:00,2.0056,2.0056,2.00175,2.0025,1588300000.0
2008-10-28 16:20:00,2.0025,2.0091,2.00145,2.00445,2168900000.0
2008-10-28 16:25:00,2.0043,2.0054,2.00115,2.0038,1833000000.0
2008-10-28 16:30:00,2.0041,2.00635,2.0015,2.0015,2765900002.0
2008-10-28 16:35:00,2.0015,2.0038,1.99945,2.0013,2365300000.0
2008-10-28 16:40:00,2.00145,2.00875,2.00145,2.0046,1908000000.0
2008-10-28 16:45:00,2.00455,2.00675,2.00065,2.0011,2247200000.0
2008-10-28 16:50:00,2.00125,2.00195,1.9962,1.9993,2657100000.0
2008-10-28 16:55:00,1.9993,2.01005,1.9984,2.0089,2215300000.0
2008-10-28 17:00:00,2.00865,2.009,2.0033,2.0033,1208400000.0
2008-10-28 17:05:00,2.00345,2.0075,2.002,2.00725,1941500001.0
2008-10-28 17:10:00,2.00725,2.0091,2.0054,2.00605,2656799993.0
2008-10-28 17:15:00,2.0058,2.0067,1.99945,2.0013,1770300001.0
2008-10-28 17:20:00,2.0013,2.0046,1.99955,2.0044,1630500000.0
2008-10-28 17:25:00,2.0043,2.0059,2.0022,2.0045,2388600000.0
2008-10-28 17:30:00,2.0045,2.00505,1.99405,1.99525,1994599992.0
2008-10-28 17:35:00,1.99525,1.9976,1.9913,1.9973,2420000000.0
2008-10-28 17:40:00,1.9973,2.00625,1.9973,2.00555,2517900000.0
2008-10-28 17:45:00,2.0056,2.00755,2.00235,2.0071,2314799999.0
2008-10-28 17:50:00,2.0071,2.0076,2.00365,2.0046,1125100000.0
2008-10-28 17:55:00,2.0046,2.0046,1.9941,1.9953,1200200000.0
2008-10-28 18:00:00,1.99525,1.99695,1.9905,1.9941,1485700000.0
2008-10-28 18:05:00,1.9941,1.9955,1.9913,1.9947,1223299999.0
2008-10-28 18:10:00,1.9947,1.9947,1.97785,1.9858,1413800000.0
2008-10-28 18:15:00,1.98615,1.98615,1.9801,1.982,1698200000.0
2008-10-28 18:20:00,1.982,1.98885,1.9808,1.98665,2114300000.0
2008-10-28 18:25:00,1.98665,1.9894,1.98555,1.9883,1511400000.0
2008-10-28 18:30:00,1.9883,1.9886,1.98435,1.9862,1990399997.0
2008-10-28 18:35:00,1.98615,1.98665,1.9827,1.9849,1179300000.0
2008-10-28 18:40:00,1.98495,1.98585,1.9792,1.9808,1674400000.0
2008-10-28 18:45:00,1.9806,1.9829,1.97905,1.98145,1514000000.0
2008-10-28 18:50:00,1.9815,1.9845,1.97905,1.9832,1733000000.0
2008-10-28 18:55:00,1.9831,1.98785,1.9822,1.98525,1960800000.0
2008-10-28 19:00:00,1.98535,1.98595,1.98385,1.98485,1181600024.0
2008-10-28 19:05:00,1.98505,1.9859,1.979,1.97925,1363500000.0
2008-10-28 19:10:00,1.97915,1.98165,1.9768,1.9772,1065800000.0
2008-10-28 19:15:00,1.9772,1.97955,1.97435,1.97905,1955700000.0
2008-10-28 19:20:00,1.97905,1.9815,1.97905,1.9809,917000000.0
2008-10-28 19:25:00,1.98085,1.9842,1.9806,1.9829,854400000.0
2008-10-28 19:30:00,1.9829,1.9829,1.97685,1.97805,748500000.0
2008-10-28 19:35:00,1.978,1.9902,1.9779,1.9887,2718700000.0
2008-10-28 19:40:00,1.98885,1.99225,1.9865,1.99085,977100000.0
2008-10-28 19:45:00,1.99105,1.99145,1.9892,1.9892,830200000.0
2008-10-28 19:50:00,1.9893,1.99275,1.9892,1.9921,1606000000.0
2008-10-28 19:55:00,1.9921,1.9977,1.9921,1.994,723400000.0
2008-10-28 20:00:00,1.994,1.99455,1.99005,1.99015,1169699998.0
2008-10-28 20:05:00,1.99035,1.99145,1.9882,1.99015,821200000.0
2008-10-28 20:10:00,1.99025,1.99075,1.9856,1.9865,1197200000.0
2008-10-28 20:15:00,1.9865,1.9898,1.98535,1.98565,885200000.0
2008-10-28 20:20:00,1.98565,1.9887,1.9852,1.9861,1797500014.0
2008-10-28 20:25:00,1.9861,1.98665,1.9826,1.98455,3154600004.0
2008-10-28 20:30:00,1.98455,1.9863,1.98235,1.9839,1674500000.0
2008-10-28 20:35:00,1.9839,1.9871,1.98265,1.98565,2927900000.0
2008-10-28 20:40:00,1.98565,1.98615,1.98025,1.98025,4225400000.0
2008-10-28 20:45:00,1.9801,1.9811,1.9782,1.9805,4249799999.0
2008-10-28 20:50:00,1.9804,1.9824,1.9757,1.97725,5302600000.0
2008-10-28 20:55:00,1.9773,1.9779,1.9727,1.97355,6060800000.0
2008-10-28 21:00:00,1.9736,1.97655,1.9727,1.9753,2299899999.0
2008-10-28 21:05:00,1.97545,1.9795,1.97545,1.97865,2265700000.0
2008-10-28 21:10:00,1.9786,1.97945,1.97325,1.9759,2916400000.0
2008-10-28 21:15:00,1.9758,1.97765,1.97135,1.97195,3158600000.0
2008-10-28 21:20:00,1.9719,1.9745,1.9683,1.9704,1819400000.0
2008-10-28 21:25:00,1.9704,1.982,1.96875,1.98045,2863600000.0
2008-10-28 21:30:00,1.98055,1.9823,1.97735,1.9793,2671100000.0
2008-10-28 21:35:00,1.9795,1.9802,1.9707,1.97085,2924400000.0
2008-10-28 21:40:00,1.97085,1.98,1.96955,1.97955,2154999999.0
2008-10-28 21:45:00,1.97955,1.97955,1.97295,1.97305,1764600000.0
2008-10-28 21:50:00,1.973,1.97855,1.97065,1.97835,1287100000.0
2008-10-28 21:55:00,1.97825,1.98165,1.9763,1.9773,2696600000.0
2008-10-28 22:00:00,1.97745,1.97965,1.9723,1.97585,1896200000.0
2008-10-28 22:05:00,1.9756,1.9769,1.9736,1.97435,1308900000.0
2008-10-28 22:10:00,1.9745,1.97675,1.97145,1.97435,2060400000.0
2008-10-28 22:15:00,1.97445,1.97875,1.9737,1.9786,1824800000.0
2008-10-28 22:20:00,1.9788,1.9844,1.97775,1.9812,1333100000.0
2008-10-28 22:25:00,1.9813,1.9841,1.9777,1.9782,1416399999.0
2008-10-28 22:30:00,1.97845,1.983,1.97735,1.97735,1448700000.0
2008-10-28 22:35:00,1.97775,1.9798,1.977,1.9794,1723400000.0
2008-10-28 22:40:00,1.97985,1.98085,1.97695,1.97695,691400000.0
2008-10-28 22:45:00,1.97705,1.9789,1.9755,1.9765,727000000.0
2008-10-28 22:50:00,1.97655,1.98105,1.9748,1.97635,731200000.0
2008-10-28 22:55:00,1.976,1.9794,1.9753,1.97705,295400000.0
2008-10-28 23:00:00,1.9622,1.97755,1.9609,1.9744,54600000.0
2008-10-28 23:05:00,1.97455,1.97685,1.97185,1.97305,531500000.0
2008-10-28 23:10:00,1.97225,1.9749,1.96835,1.9687,301699999.0
2008-10-28 23:15:00,1.9687,1.9687,1.95975,1.9656,377400001.0
2008-10-28 23:20:00,1.9656,1.9703,1.964,1.9699,419300000.0
2008-10-28 23:25:00,1.9699,1.9699,1.96455,1.96675,174800000.0
2008-10-28 23:30:00,1.96675,1.9684,1.9661,1.967,267500000.0
2008-10-28 23:35:00,1.967,1.96865,1.9647,1.968,295100000.0
2008-10-28 23:40:00,1.968,1.97185,1.96785,1.9714,269000000.0
2008-10-28 23:45:00,1.9714,1.97295,1.9666,1.9668,302100001.0
2008-10-28 23:50:00,1.9671,1.9671,1.9605,1.9619,748300000.0
2008-10-28 23:55:00,1.9622,1.9625,1.95705,1.962,388600000.0
2008-10-29 00:00:00,1.962,1.966,1.9615,1.9622,593200000.0
2008-10-29 00:05:00,1.96205,1.9626,1.961,1.9622,94000000.0
2008-10-29 00:10:00,1.96225,1.9627,1.95675,1.9609,168800000.0
2008-10-29 00:15:00,1.96075,1.96285,1.9603,1.9627,221700000.0
2008-10-29 00:20:00,1.9628,1.9659,1.9627,1.963,239000000.0
2008-10-29 00:25:00,1.963,1.963,1.95915,1.9613,352200000.0
2008-10-29 00:30:00,1.96145,1.9646,1.96075,1.9645,268800000.0
2008-10-29 00:35:00,1.9645,1.9645,1.9622,1.9627,190800000.0
2008-10-29 00:40:00,1.9627,1.9654,1.96255,1.9647,163000000.0
2008-10-29 00:45:00,1.96475,1.96715,1.96475,1.9669,140800000.0
2008-10-29 00:50:00,1.967,1.97155,1.9668,1.97155,341200000.0
2008-10-29 00:55:00,1.97115,1.9744,1.9697,1.9735,703600000.0
2008-10-29 01:00:00,1.9735,1.97505,1.97165,1.97505,331200000.0
2008-10-29 01:05:00,1.97515,1.9777,1.9732,1.9757,1182200000.0
2008-10-29 01:10:00,1.9757,1.97875,1.9747,1.9753,865500000.0
2008-10-29 01:15:00,1.9753,1.9753,1.9678,1.9708,412500000.0
2008-10-29 01:20:00,1.9708,1.97135,1.9691,1.9712,169900000.0
2008-10-29 01:25:00,1.97135,1.97455,1.97085,1.971,402200000.0
2008-10-29 01:30:00,1.971,1.9712,1.97,1.9708,239100000.0
2008-10-29 01:35:00,1.9708,1.9709,1.9707,1.9709,196700000.0
2008-10-29 01:40:00,1.9709,1.9709,1.96825,1.96915,731900000.0
2008-10-29 01:45:00,1.96925,1.96935,1.9613,1.963,580400000.0
2008-10-29 01:50:00,1.96235,1.9683,1.9606,1.96665,731300000.0
2008-10-29 01:55:00,1.9666,1.9687,1.9653,1.9683,468400000.0
2008-10-29 02:00:00,1.9686,1.9713,1.96845,1.97035,1269300000.0
2008-10-29 02:05:00,1.97035,1.9719,1.9692,1.9719,496700000.0
2008-10-29 02:10:00,1.9719,1.97195,1.96955,1.9717,1747200000.0
2008-10-29 02:15:00,1.9717,1.985,1.97095,1.9795,2231700000.0
2008-10-29 02:20:00,1.9795,1.9795,1.9689,1.979,1167800000.0
2008-10-29 02:25:00,1.979,1.98135,1.9748,1.97805,2019900000.0
2008-10-29 02:30:00,1.9781,1.9798,1.9747,1.9794,1212300000.0
2008-10-29 02:35:00,1.9795,1.9813,1.9749,1.97755,1118000000.0
2008-10-29 02:40:00,1.97755,1.9801,1.9753,1.9755,1572800000.0
2008-10-29 02:45:00,1.9755,1.98,1.9733,1.9789,1708100000.0
2008-10-29 02:50:00,1.97885,1.98125,1.97405,1.9758,1833400000.0
2008-10-29 02:55:00,1.9759,1.9819,1.97065,1.9776,1783100000.0
2008-10-29 03:00:00,1.9776,1.98425,1.9776,1.98345,1361600000.0
2008-10-29 03:05:00,1.98365,1.9917,1.9828,1.9876,1757300000.0
2008-10-29 03:10:00,1.9876,1.9891,1.985,1.9856,1526000016.0
2008-10-29 03:15:00,1.9856,1.9869,1.98315,1.9859,1147300000.0
2008-10-29 03:20:00,1.98605,1.9866,1.982,1.9837,768800000.0
2008-10-29 03:25:00,1.98385,1.99005,1.9838,1.9866,1276100000.0
2008-10-29 03:30:00,1.9866,1.98675,1.98245,1.9843,898200000.0
2008-10-29 03:35:00,1.9843,1.9854,1.9824,1.9852,988200000.0
2008-10-29 03:40:00,1.9852,1.9923,1.985,1.9898,1346700000.0
2008-10-29 03:45:00,1.9898,1.99215,1.9872,1.9888,848700000.0
2008-10-29 03:50:00,1.9889,1.98905,1.9842,1.9864,532000000.0
2008-10-29 03:55:00,1.9865,1.9882,1.9852,1.9857,430400000.0
2008-10-29 04:00:00,1.9856,1.98645,1.9836,1.98455,254200000.0
2008-10-29 04:05:00,1.9845,1.9857,1.98345,1.98555,329500000.0
2008-10-29 04:10:00,1.9857,1.98805,1.9857,1.987,373900000.0
2008-10-29 04:15:00,1.9871,1.988,1.9843,1.9856,366700000.0
2008-10-29 04:20:00,1.9854,1.9874,1.98365,1.9838,623700000.0
2008-10-29 04:25:00,1.9838,1.9858,1.98285,1.9839,431200000.0
2008-10-29 04:30:00,1.9839,1.9855,1.9838,1.98515,387600000.0
2008-10-29 04:35:00,1.9854,1.9866,1.9806,1.9806,281600000.0
2008-10-29 04:40:00,1.9806,1.98135,1.9788,1.9811,371400000.0
2008-10-29 04:45:00,1.9811,1.9818,1.97915,1.9796,355000000.0
2008-10-29 04:50:00,1.9796,1.98005,1.9781,1.9782,343900000.0
2008-10-29 04:55:00,1.9782,1.98185,1.9779,1.98035,397700000.0
2008-10-29 05:00:00,1.9802,1.98385,1.9796,1.98235,701200000.0
2008-10-29 05:05:00,1.9825,1.98455,1.98155,1.9836,761700000.0
2008-10-29 05:10:00,1.9836,1.9853,1.9809,1.985,757000000.0
2008-10-29 05:15:00,1.9846,1.98705,1.98435,1.98545,469300000.0
2008-10-29 05:20:00,1.98545,1.9858,1.9825,1.9834,427200000.0
2008-10-29 05:25:00,1.98345,1.98385,1.98075,1.98105,184800000.0
2008-10-29 05:30:00,1.981,1.9826,1.9792,1.9796,412300000.0
2008-10-29 05:35:00,1.9795,1.9809,1.9779,1.9799,539900000.0
2008-10-29 05:40:00,1.9799,1.9827,1.97975,1.98035,380500000.0
2008-10-29 05:45:00,1.98095,1.9825,1.97855,1.9823,478500000.0
2008-10-29 05:50:00,1.98195,1.98595,1.9804,1.9856,494500000.0
2008-10-29 05:55:00,1.9856,1.9931,1.9836,1.9929,560600000.0
2008-10-29 06:00:00,1.9929,1.9929,1.9898,1.9907,476700000.0
2008-10-29 06:05:00,1.99025,1.9946,1.9899,1.9925,782800002.0
2008-10-29 06:10:00,1.9927,1.9927,1.98985,1.99175,613400000.0
2008-10-29 06:15:00,1.99105,1.9942,1.98915,1.99005,911500000.0
2008-10-29 06:20:00,1.99005,1.9929,1.9884,1.99135,593400000.0
2008-10-29 06:25:00,1.99145,1.9918,1.9885,1.9898,637800000.0
2008-10-29 06:30:00,1.9898,1.9932,1.9886,1.9919,620400000.0
2008-10-29 06:35:00,1.99185,1.99715,1.9906,1.9927,1184700000.0
2008-10-29 06:40:00,1.9927,1.99395,1.98905,1.9895,508300000.0
2008-10-29 06:45:00,1.98955,1.99045,1.9849,1.98745,445900000.0
2008-10-29 06:50:00,1.9874,1.98785,1.98435,1.9855,374500000.0
2008-10-29 06:55:00,1.9855,1.9887,1.9843,1.9874,688500000.0
2008-10-29 07:00:00,1.98745,1.98815,1.9845,1.98625,1232199998.0
2008-10-29 07:05:00,1.9865,1.9882,1.98615,1.9875,481000000.0
2008-10-29 07:10:00,1.98745,1.9898,1.98645,1.9893,384500000.0
2008-10-29 07:15:00,1.9893,1.9932,1.9891,1.9916,1150699984.0
2008-10-29 07:20:00,1.9916,1.9917,1.987,1.9879,594500000.0
2008-10-29 07:25:00,1.98795,1.9889,1.9853,1.98765,582600000.0
2008-10-29 07:30:00,1.98775,1.9883,1.9843,1.98525,768500000.0
2008-10-29 07:35:00,1.98525,1.98545,1.98225,1.9838,377600000.0
2008-10-29 07:40:00,1.9837,1.984,1.9799,1.98225,517600000.0
2008-10-29 07:45:00,1.98235,1.9912,1.9803,1.9884,1044400000.0
2008-10-29 07:50:00,1.98885,1.989,1.98135,1.984,1218700000.0
2008-10-29 07:55:00,1.98425,1.9861,1.9833,1.9856,864000000.0
2008-10-29 08:00:00,1.9856,1.98635,1.9815,1.9857,1079400000.0
2008-10-29 08:05:00,1.98585,1.9872,1.9839,1.9857,471900000.0
2008-10-29 08:10:00,1.9857,1.99015,1.9839,1.98915,725600000.0
2008-10-29 08:15:00,1.9895,1.98975,1.9848,1.98755,626900000.0
2008-10-29 08:20:00,1.9872,1.9884,1.9862,1.9879,574200000.0
2008-10-29 08:25:00,1.98795,1.98825,1.98355,1.98415,766100000.0
2008-10-29 08:30:00,1.98425,1.9845,1.9771,1.9774,661800000.0
2008-10-29 08:35:00,1.97815,1.9827,1.9781,1.97985,932500000.0
2008-10-29 08:40:00,1.97985,1.98105,1.97075,1.9719,1017800000.0
2008-10-29 08:45:00,1.9719,1.97475,1.97185,1.9742,785700000.0
2008-10-29 08:50:00,1.9742,1.97435,1.97145,1.9723,895400000.0
2008-10-29 08:55:00,1.97245,1.97475,1.9707,1.9744,922100000.0
2008-10-29 09:00:00,1.9744,1.97585,1.97015,1.9734,2236699999.0
2008-10-29 09:05:00,1.97345,1.97905,1.9716,1.97505,1375399999.0
2008-10-29 09:10:00,1.97505,1.97915,1.9735,1.9756,1247400001.0
2008-10-29 09:15:00,1.9756,1.9758,1.9719,1.9751,802200000.0
2008-10-29 09:20:00,1.9752,1.9808,1.9752,1.9786,1145500000.0
2008-10-29 09:25:00,1.9786,1.9793,1.97495,1.9759,1161300000.0
2008-10-29 09:30:00,1.97605,1.98585,1.976,1.9798,1559100000.0
2008-10-29 09:35:00,1.97985,1.98195,1.97635,1.97875,2688900000.0
2008-10-29 09:40:00,1.97865,1.97925,1.9768,1.9791,1838200000.0
2008-10-29 09:45:00,1.979,1.98095,1.97755,1.9786,1981299997.0
2008-10-29 09:50:00,1.97865,1.98,1.97145,1.97235,1482499997.0
2008-10-29 09:55:00,1.9723,1.97685,1.9723,1.9745,2332599997.0
2008-10-29 10:00:00,1.97465,1.97715,1.97125,1.9764,2097500000.0
2008-10-29 10:05:00,1.9764,1.97735,1.9735,1.9741,3436300001.0
2008-10-29 10:10:00,1.9741,1.98835,1.9741,1.9857,3335299998.0
2008-10-29 10:15:00,1.9857,1.98655,1.98255,1.9855,2418399996.0
2008-10-29 10:20:00,1.9855,1.98645,1.983,1.98575,2056100000.0
2008-10-29 10:25:00,1.98595,1.98715,1.9817,1.98715,2676499997.0
2008-10-29 10:30:00,1.9872,1.98975,1.98485,1.989,2660899999.0
2008-10-29 10:35:00,1.989,1.99035,1.9857,1.9873,2312599998.0
2008-10-29 10:40:00,1.9874,1.98775,1.9801,1.982,3122900001.0
2008-10-29 10:45:00,1.9819,1.98355,1.9775,1.9789,2553799997.0
2008-10-29 10:50:00,1.9791,1.9819,1.97435,1.97875,2804299998.0
2008-10-29 10:55:00,1.97865,1.98285,1.97785,1.98075,2849199981.0
2008-10-29 11:00:00,1.98085,1.98425,1.98,1.9818,2280499999.0
2008-10-29 11:05:00,1.98185,1.98465,1.9813,1.9831,1518299997.0
2008-10-29 11:10:00,1.98335,1.98425,1.98115,1.98205,1967299996.0
2008-10-29 11:15:00,1.98205,1.9821,1.977,1.979,1944399999.0
2008-10-29 11:20:00,1.979,1.9829,1.9775,1.9807,2683499997.0
2008-10-29 11:25:00,1.9807,1.98465,1.9807,1.984,2268099999.0
2008-10-29 11:30:00,1.984,1.9862,1.98105,1.98445,2576100001.0
2008-10-29 11:35:00,1.9847,1.9939,1.98345,1.9898,2823099999.0
2008-10-29 11:40:00,1.98965,1.99045,1.9868,1.9868,1771699996.0
2008-10-29 11:45:00,1.9868,1.9872,1.9815,1.9828,1929199999.0
2008-10-29 11:50:00,1.9828,1.985,1.9828,1.9839,2929099997.0
2008-10-29 11:55:00,1.98385,1.98465,1.98065,1.9829,2673799994.0
2008-10-29 12:00:00,1.983,1.983,1.97825,1.97915,2651899998.0
2008-10-29 12:05:00,1.97915,1.98075,1.97565,1.97625,2279000003.0
2008-10-29 12:10:00,1.97625,1.9791,1.9751,1.97775,2977100001.0
2008-10-29 12:15:00,1.9777,1.97945,1.9768,1.9793,2106300000.0
2008-10-29 12:20:00,1.9793,1.9806,1.978,1.98,2996000001.0
2008-10-29 12:25:00,1.98,1.98035,1.979,1.9793,1178699999.0
2008-10-29 12:30:00,1.9793,1.9823,1.9771,1.9821,2045400000.0
2008-10-29 12:35:00,1.9821,1.9821,1.9772,1.98015,1714699999.0
2008-10-29 12:40:00,1.9803,1.9806,1.97425,1.9766,3180899998.0
2008-10-29 12:45:00,1.9766,1.98185,1.97615,1.97845,3508000001.0
2008-10-29 12:50:00,1.97845,1.98115,1.9774,1.9798,2526400000.0
2008-10-29 12:55:00,1.97985,1.97985,1.97255,1.9757,2323500000.0
2008-10-29 13:00:00,1.9758,1.9785,1.9745,1.97835,1351500001.0
2008-10-29 13:05:00,1.97865,1.9814,1.97715,1.981,2067900000.0
2008-10-29 13:10:00,1.981,1.98435,1.9802,1.98055,1557000001.0
2008-10-29 13:15:00,1.98065,1.9821,1.97825,1.98,2682200000.0
2008-10-29 13:20:00,1.98,1.98145,1.97935,1.98075,1902999998.0
2008-10-29 13:25:00,1.98075,1.98195,1.97545,1.9758,3632600000.0
2008-10-29 13:30:00,1.9759,1.9771,1.973,1.97375,1213200000.0
2008-10-29 13:35:00,1.97375,1.9739,1.9702,1.97135,2495699994.0
2008-10-29 13:40:00,1.9715,1.97365,1.9696,1.9709,2730099999.0
2008-10-29 13:45:00,1.9711,1.97205,1.96965,1.96985,2221899999.0
2008-10-29 13:50:00,1.9697,1.97075,1.966,1.9702,1624400000.0
2008-10-29 13:55:00,1.9703,1.976,1.96975,1.97405,2592200001.0
2008-10-29 14:00:00,1.9742,1.97495,1.97065,1.9723,3099399997.0
2008-10-29 14:05:00,1.97225,1.97305,1.96935,1.9698,2469699998.0
2008-10-29 14:10:00,1.9698,1.9699,1.9657,1.9675,2746400000.0
2008-10-29 14:15:00,1.9676,1.97225,1.9668,1.9721,2112499999.0
2008-10-29 14:20:00,1.97205,1.9735,1.969,1.9727,2228399998.0
2008-10-29 14:25:00,1.97275,1.97515,1.96975,1.9719,2760500002.0
2008-10-29 14:30:00,1.9721,1.9742,1.96895,1.97415,2663300003.0
2008-10-29 14:35:00,1.97415,1.98235,1.9718,1.97315,3178199997.0
2008-10-29 14:40:00,1.973,1.97445,1.96705,1.9712,4091000000.0
2008-10-29 14:45:00,1.97115,1.97305,1.9707,1.9728,3761099999.0
2008-10-29 14:50:00,1.9728,1.9784,1.97235,1.97555,2606999997.0
2008-10-29 14:55:00,1.97595,1.97895,1.9743,1.9748,3800000000.0
2008-10-29 15:00:00,1.97465,1.9747,1.9717,1.9719,2508800002.0
2008-10-29 15:05:00,1.97195,1.9721,1.96445,1.9646,2814900000.0
2008-10-29 15:10:00,1.9646,1.9689,1.9646,1.9669,3107500000.0
2008-10-29 15:15:00,1.96695,1.96855,1.9652,1.9665,3235999997.0
2008-10-29 15:20:00,1.9665,1.9688,1.96605,1.9685,2367299997.0
2008-10-29 15:25:00,1.9685,1.9696,1.96135,1.9621,3831799997.0
2008-10-29 15:30:00,1.9621,1.96385,1.9603,1.962,3381899996.0
2008-10-29 15:35:00,1.962,1.9709,1.9618,1.96695,3375499998.0
2008-10-29 15:40:00,1.9669,1.9691,1.9491,1.9523,4508200011.0
2008-10-29 15:45:00,1.9523,1.95435,1.94945,1.94975,5163100070.0
2008-10-29 15:50:00,1.94975,1.9532,1.9478,1.95235,4063399999.0
2008-10-29 15:55:00,1.95265,1.95855,1.95265,1.9585,4073399997.0
2008-10-29 16:00:00,1.9585,1.95915,1.94605,1.9477,4519299998.0
2008-10-29 16:05:00,1.9477,1.9523,1.94685,1.94995,3653500001.0
2008-10-29 16:10:00,1.95015,1.95365,1.945,1.94915,3996200001.0
2008-10-29 16:15:00,1.9494,1.9522,1.94305,1.9442,3541600000.0
2008-10-29 16:20:00,1.94425,1.94695,1.9354,1.93795,2799200004.0
2008-10-29 16:25:00,1.93815,1.94785,1.93815,1.9462,3788399996.0
2008-10-29 16:30:00,1.9463,1.95315,1.94355,1.9522,3301500000.0
2008-10-29 16:35:00,1.9522,1.95775,1.9488,1.9565,3475899998.0
2008-10-29 16:40:00,1.9566,1.95765,1.95365,1.9544,3589599998.0
2008-10-29 16:45:00,1.95435,1.9586,1.95125,1.95125,3030399997.0
2008-10-29 16:50:00,1.9514,1.9552,1.9435,1.955,4179499998.0
2008-10-29 16:55:00,1.95505,1.96475,1.95495,1.9647,2680999999.0
2008-10-29 17:00:00,1.96455,1.96645,1.9576,1.95795,2246000001.0
2008-10-29 17:05:00,1.95795,1.95795,1.9537,1.9575,2266300001.0
2008-10-29 17:10:00,1.9575,1.9671,1.9566,1.9619,2900300004.0
2008-10-29 17:15:00,1.9619,1.96315,1.9571,1.9577,3603200000.0
2008-10-29 17:20:00,1.9577,1.9577,1.9515,1.9532,3786399999.0
2008-10-29 17:25:00,1.9532,1.9565,1.94695,1.9547,3332099999.0
2008-10-29 17:30:00,1.95505,1.96165,1.9526,1.9593,3278699999.0
2008-10-29 17:35:00,1.95825,1.95945,1.9536,1.9538,3713299996.0
2008-10-29 17:40:00,1.9538,1.9567,1.9523,1.95435,4409200080.0
2008-10-29 17:45:00,1.95435,1.95435,1.9435,1.9445,3006900000.0
2008-10-29 17:50:00,1.94445,1.9453,1.9361,1.9361,3601600002.0
2008-10-29 17:55:00,1.93595,1.93605,1.9214,1.92465,2748699995.0
2008-10-29 18:00:00,1.92475,1.92735,1.9218,1.9253,2096700000.0
2008-10-29 18:05:00,1.92515,1.9297,1.9217,1.92905,3151999989.0
2008-10-29 18:10:00,1.92905,1.9314,1.92575,1.92615,2871399999.0
2008-10-29 18:15:00,1.92625,1.9289,1.9261,1.92785,1883600000.0
2008-10-29 18:20:00,1.9278,1.9315,1.92535,1.9297,2056500001.0
2008-10-29 18:25:00,1.92985,1.9303,1.9269,1.928,1747400001.0
2008-10-29 18:30:00,1.92805,1.9293,1.92485,1.9288,2877200000.0
2008-10-29 18:35:00,1.9288,1.9309,1.92305,1.92425,2145300000.0
2008-10-29 18:40:00,1.92435,1.92845,1.9216,1.92385,2341499999.0
2008-10-29 18:45:00,1.9239,1.92455,1.9209,1.9221,1705100001.0
2008-10-29 18:50:00,1.922,1.92285,1.9206,1.9218,2508000001.0
2008-10-29 18:55:00,1.9218,1.92305,1.9182,1.9223,1874200001.0
2008-10-29 19:00:00,1.9222,1.9236,1.91935,1.9211,1428800000.0
2008-10-29 19:05:00,1.9211,1.9224,1.91805,1.91865,1940900000.0
2008-10-29 19:10:00,1.9186,1.92015,1.9175,1.91775,997600003.0
2008-10-29 19:15:00,1.9177,1.92205,1.916,1.92065,1237800000.0
2008-10-29 19:20:00,1.92065,1.9207,1.9183,1.9204,1774300000.0
2008-10-29 19:25:00,1.92045,1.9215,1.9195,1.9195,1981400001.0
2008-10-29 19:30:00,1.9195,1.922,1.9182,1.92075,1676400001.0
2008-10-29 19:35:00,1.92075,1.9215,1.9188,1.92035,1053499999.0
2008-10-29 19:40:00,1.92045,1.9225,1.9187,1.9189,1173500000.0
2008-10-29 19:45:00,1.91885,1.92,1.9152,1.91545,2292400000.0
2008-10-29 19:50:00,1.91545,1.9163,1.9103,1.9125,1665499999.0
2008-10-29 19:55:00,1.91265,1.92365,1.91265,1.9233,986700000.0
2008-10-29 20:00:00,1.9232,1.925,1.919,1.9237,2974199998.0
2008-10-29 20:05:00,1.92365,1.9296,1.9207,1.92195,1477100000.0
2008-10-29 20:10:00,1.9219,1.92785,1.9213,1.9267,1413900000.0
2008-10-29 20:15:00,1.9267,1.93385,1.9263,1.9296,1203000000.0
2008-10-29 20:20:00,1.9296,1.93485,1.9181,1.93485,1983900000.0
2008-10-29 20:25:00,1.93455,1.93455,1.91825,1.93205,3437399998.0
2008-10-29 20:30:00,1.93215,1.9414,1.92845,1.9382,3399099999.0
2008-10-29 20:35:00,1.9382,1.9435,1.93515,1.9423,2993400000.0
2008-10-29 20:40:00,1.94155,1.9419,1.9287,1.93195,3603700000.0
2008-10-29 20:45:00,1.932,1.93805,1.9285,1.9295,3297599999.0
2008-10-29 20:50:00,1.9296,1.93395,1.92675,1.9314,2657000000.0
2008-10-29 20:55:00,1.9313,1.935,1.92845,1.9314,1783600000.0
2008-10-29 21:00:00,1.9308,1.93165,1.9222,1.924,1376900000.0
2008-10-29 21:05:00,1.924,1.92895,1.92355,1.92635,1485800000.0
2008-10-29 21:10:00,1.9267,1.9268,1.9234,1.9262,1284799999.0
2008-10-29 21:15:00,1.92615,1.931,1.91965,1.9213,2035700000.0
2008-10-29 21:20:00,1.9217,1.92665,1.9181,1.91975,1771500000.0
2008-10-29 21:25:00,1.9197,1.9205,1.91415,1.91575,1120000000.0
2008-10-29 21:30:00,1.91575,1.9206,1.91455,1.9192,1624000000.0
2008-10-29 21:35:00,1.91915,1.92235,1.91295,1.9149,1428300000.0
2008-10-29 21:40:00,1.9149,1.91545,1.90435,1.90735,1443000000.0
2008-10-29 21:45:00,1.90735,1.9094,1.90545,1.9094,1459800000.0
2008-10-29 21:50:00,1.90955,1.92775,1.9091,1.92645,1303000000.0
2008-10-29 21:55:00,1.9266,1.9307,1.91855,1.92725,1983700000.0
2008-10-29 22:00:00,1.92685,1.9303,1.9208,1.9226,1008000000.0
2008-10-29 22:05:00,1.9227,1.933,1.9224,1.93115,528000000.0
2008-10-29 22:10:00,1.9312,1.94145,1.92825,1.9401,745000000.0
2008-10-29 22:15:00,1.94015,1.94365,1.9397,1.9416,736000000.0
2008-10-29 22:20:00,1.94135,1.9466,1.94085,1.94595,354900000.0
2008-10-29 22:25:00,1.9459,1.94665,1.94055,1.94055,992300000.0
2008-10-29 22:30:00,1.94055,1.94555,1.9403,1.94135,594100000.0
2008-10-29 22:35:00,1.94115,1.94155,1.93355,1.93605,728400000.0
2008-10-29 22:40:00,1.9363,1.9418,1.93535,1.9394,490300000.0
2008-10-29 22:45:00,1.9393,1.93975,1.9356,1.93775,464700000.0
2008-10-29 22:50:00,1.93785,1.9394,1.93425,1.9383,278400000.0
2008-10-29 22:55:00,1.93835,1.9411,1.9377,1.93945,216100000.0
2008-10-29 23:00:00,1.9397,1.943,1.9394,1.9423,71700000.0
2008-10-29 23:05:00,1.941,1.9511,1.941,1.9485,510000000.0
2008-10-29 23:10:00,1.9485,1.9485,1.9436,1.9441,553000000.0
2008-10-29 23:15:00,1.94385,1.94585,1.941,1.9411,297800000.0
2008-10-29 23:20:00,1.94055,1.9417,1.93945,1.9412,182000000.0
2008-10-29 23:25:00,1.9412,1.94175,1.9384,1.94095,249700000.0
2008-10-29 23:30:00,1.9409,1.9409,1.9373,1.93795,119600000.0
2008-10-29 23:35:00,1.938,1.93885,1.9377,1.93805,163600000.0
2008-10-29 23:40:00,1.93775,1.93955,1.93775,1.939,138500000.0
2008-10-29 23:45:00,1.9389,1.94215,1.9389,1.9414,132900000.0
2008-10-29 23:50:00,1.94145,1.9427,1.9311,1.9425,117900000.0
2008-10-29 23:55:00,1.9426,1.94275,1.93955,1.93955,137500000.0
2008-10-30 00:00:00,1.93955,1.9404,1.93695,1.938,105900000.0
2008-10-30 00:05:00,1.93815,1.94035,1.93785,1.94,71600000.0
2008-10-30 00:10:00,1.94,1.943,1.93745,1.9427,252400000.0
2008-10-30 00:15:00,1.94265,1.94865,1.94245,1.9485,558700000.0
2008-10-30 00:20:00,1.9487,1.95375,1.94615,1.95245,555600000.0
2008-10-30 00:25:00,1.9524,1.95295,1.9468,1.9476,417600000.0
2008-10-30 00:30:00,1.9477,1.9477,1.93295,1.9351,751700000.0
2008-10-30 00:35:00,1.9351,1.9351,1.9269,1.9314,777800000.0
2008-10-30 00:40:00,1.9314,1.93375,1.9283,1.933,429100000.0
2008-10-30 00:45:00,1.93385,1.9375,1.93335,1.93335,484800000.0
2008-10-30 00:50:00,1.93395,1.93515,1.92655,1.9297,317300000.0
2008-10-30 00:55:00,1.93005,1.9331,1.9297,1.9331,645200000.0
2008-10-30 01:00:00,1.93255,1.93905,1.93115,1.9375,736400000.0
2008-10-30 01:05:00,1.93735,1.94275,1.9352,1.9354,311000000.0
2008-10-30 01:10:00,1.9354,1.93795,1.9329,1.9341,1123899979.0
2008-10-30 01:15:00,1.934,1.934,1.9273,1.9274,186400000.0
2008-10-30 01:20:00,1.9274,1.93055,1.9274,1.92965,344000000.0
2008-10-30 01:25:00,1.9297,1.9328,1.9294,1.9323,265800000.0
2008-10-30 01:30:00,1.9323,1.93245,1.92935,1.93145,318200000.0
2008-10-30 01:35:00,1.9315,1.93235,1.93145,1.9316,88200000.0
2008-10-30 01:40:00,1.9316,1.9316,1.92915,1.9303,210000000.0
2008-10-30 01:45:00,1.9303,1.9325,1.93005,1.9308,180100000.0
2008-10-30 01:50:00,1.928,1.9308,1.9266,1.93035,171800000.0
2008-10-30 01:55:00,1.93025,1.931,1.9299,1.9302,347700000.0
2008-10-30 02:00:00,1.9302,1.9314,1.92965,1.9312,512100000.0
2008-10-30 02:05:00,1.9312,1.9312,1.9291,1.93005,127500000.0
2008-10-30 02:10:00,1.9299,1.93025,1.9233,1.9246,415900000.0
2008-10-30 02:15:00,1.9246,1.92615,1.9199,1.9212,742599999.0
2008-10-30 02:20:00,1.9211,1.9245,1.91755,1.9239,1179800000.0
2008-10-30 02:25:00,1.9239,1.93195,1.9237,1.9301,770199998.0
2008-10-30 02:30:00,1.93035,1.933,1.92905,1.93225,364800000.0
2008-10-30 02:35:00,1.9322,1.9338,1.9287,1.93145,1038400000.0
2008-10-30 02:40:00,1.93175,1.9323,1.92795,1.9281,804000000.0
2008-10-30 02:45:00,1.9281,1.92955,1.926,1.9275,927500000.0
2008-10-30 02:50:00,1.9275,1.92865,1.9248,1.9266,1129500000.0
2008-10-30 02:55:00,1.9266,1.9295,1.92445,1.92765,1556800000.0
2008-10-30 03:00:00,1.9279,1.9297,1.9228,1.92515,1980600000.0
2008-10-30 03:05:00,1.9252,1.92855,1.9211,1.9233,2189700000.0
2008-10-30 03:10:00,1.9233,1.9257,1.92055,1.92425,2220200000.0
2008-10-30 03:15:00,1.92485,1.9296,1.92225,1.9224,2942400000.0
2008-10-30 03:20:00,1.9224,1.92875,1.9207,1.92185,2706000000.0
2008-10-30 03:25:00,1.922,1.9232,1.91575,1.9213,2653599998.0
2008-10-30 03:30:00,1.9219,1.9254,1.9195,1.9246,2218200000.0
2008-10-30 03:35:00,1.9247,1.92645,1.9238,1.9257,570200000.0
2008-10-30 03:40:00,1.9258,1.92605,1.9226,1.92575,1125800000.0
2008-10-30 03:45:00,1.92575,1.9311,1.92485,1.92975,1377599999.0
2008-10-30 03:50:00,1.92975,1.9332,1.9287,1.9309,950800000.0
2008-10-30 03:55:00,1.9308,1.9309,1.9278,1.9281,617000000.0
2008-10-30 04:00:00,1.9281,1.9314,1.9279,1.93055,1080600000.0
2008-10-30 04:05:00,1.9309,1.93175,1.92735,1.92755,1062900000.0
2008-10-30 04:10:00,1.9276,1.9304,1.92585,1.929,591400000.0
2008-10-30 04:15:00,1.929,1.929,1.92635,1.9285,386300000.0
2008-10-30 04:20:00,1.92865,1.9292,1.9271,1.9281,316500000.0
2008-10-30 04:25:00,1.9283,1.92845,1.92075,1.92145,523300000.0
2008-10-30 04:30:00,1.9214,1.9251,1.9211,1.9241,789599999.0
2008-10-30 04:35:00,1.92435,1.9293,1.92295,1.9275,1988400000.0
2008-10-30 04:40:00,1.9269,1.93235,1.92675,1.9304,2046700000.0
2008-10-30 04:45:00,1.9304,1.9322,1.9302,1.9316,1463600001.0
2008-10-30 04:50:00,1.9316,1.93355,1.9302,1.9335,1226800000.0
2008-10-30 04:55:00,1.9335,1.9341,1.9285,1.9288,1019100000.0
2008-10-30 05:00:00,1.9288,1.931,1.9283,1.931,410800000.0
2008-10-30 05:05:00,1.931,1.9321,1.93045,1.93125,331800000.0
2008-10-30 05:10:00,1.9314,1.933,1.931,1.9314,352900000.0
2008-10-30 05:15:00,1.9314,1.9325,1.93025,1.9321,638900000.0
2008-10-30 05:20:00,1.9321,1.9321,1.92895,1.931,931000000.0
2008-10-30 05:25:00,1.931,1.931,1.9273,1.9294,860800000.0
2008-10-30 05:30:00,1.9296,1.9337,1.9292,1.933,858200000.0
2008-10-30 05:35:00,1.93305,1.9356,1.9307,1.93145,1146300000.0
2008-10-30 05:40:00,1.93145,1.9395,1.93125,1.9364,1324900000.0
2008-10-30 05:45:00,1.9364,1.9367,1.93445,1.9364,526700000.0
2008-10-30 05:50:00,1.9366,1.93875,1.93485,1.9384,305400000.0
2008-10-30 05:55:00,1.9384,1.9384,1.9345,1.9378,383300000.0
2008-10-30 06:00:00,1.93645,1.93665,1.9335,1.9346,553100000.0
2008-10-30 06:05:00,1.9346,1.9346,1.9297,1.9314,806700000.0
2008-10-30 06:10:00,1.93155,1.93285,1.9302,1.93135,130500000.0
2008-10-30 06:15:00,1.9315,1.9315,1.9281,1.9298,327100000.0
2008-10-30 06:20:00,1.9297,1.93055,1.9281,1.9284,504800001.0
2008-10-30 06:25:00,1.9302,1.9303,1.9238,1.9264,1001700002.0
2008-10-30 06:30:00,1.9264,1.9266,1.9195,1.924,1892800001.0
2008-10-30 06:35:00,1.92415,1.929,1.92345,1.92485,1017100000.0
2008-10-30 06:40:00,1.92465,1.9258,1.92305,1.9258,481500000.0
2008-10-30 06:45:00,1.92585,1.9262,1.9243,1.92515,851600000.0
2008-10-30 06:50:00,1.9252,1.93135,1.9252,1.9287,606300000.0
2008-10-30 06:55:00,1.92885,1.9296,1.9275,1.92795,282700000.0
2008-10-30 07:00:00,1.92815,1.931,1.92815,1.931,183000000.0
2008-10-30 07:05:00,1.931,1.9313,1.92885,1.9301,123000000.0
2008-10-30 07:10:00,1.9302,1.9304,1.928,1.9304,408500000.0
2008-10-30 07:15:00,1.9256,1.9304,1.9225,1.9284,431600000.0
2008-10-30 07:20:00,1.9284,1.9289,1.9266,1.9287,699400000.0
2008-10-30 07:25:00,1.9289,1.93005,1.9284,1.93005,517800001.0
2008-10-30 07:30:00,1.93,1.9336,1.92945,1.93155,411700000.0
2008-10-30 07:35:00,1.93125,1.9343,1.93065,1.9317,643600000.0
2008-10-30 07:40:00,1.9316,1.93265,1.9294,1.93255,399400000.0
2008-10-30 07:45:00,1.9327,1.93395,1.9294,1.9324,694600000.0
2008-10-30 07:50:00,1.9324,1.9328,1.9267,1.92735,743600000.0
2008-10-30 07:55:00,1.92745,1.9299,1.9269,1.9294,750700000.0
2008-10-30 08:00:00,1.9295,1.9301,1.9269,1.9282,2102399999.0
2008-10-30 08:05:00,1.9282,1.9299,1.9251,1.9257,540600000.0
2008-10-30 08:10:00,1.9258,1.9266,1.9245,1.9254,505100000.0
2008-10-30 08:15:00,1.9254,1.92595,1.92115,1.9244,1283400000.0
2008-10-30 08:20:00,1.9244,1.9257,1.9222,1.9244,463400000.0
2008-10-30 08:25:00,1.9244,1.92495,1.92155,1.9228,835199999.0
2008-10-30 08:30:00,1.9221,1.9221,1.9184,1.9191,838600000.0
2008-10-30 08:35:00,1.9191,1.92045,1.9161,1.9199,1235900001.0
2008-10-30 08:40:00,1.91985,1.92445,1.9198,1.924,622100000.0
2008-10-30 08:45:00,1.924,1.92575,1.92335,1.9246,794300000.0
2008-10-30 08:50:00,1.9246,1.92575,1.9226,1.9247,628900000.0
2008-10-30 08:55:00,1.92505,1.92605,1.9237,1.9245,1131099978.0
2008-10-30 09:00:00,1.9245,1.9254,1.92245,1.9237,877500000.0
2008-10-30 09:05:00,1.9237,1.9267,1.92265,1.9254,753700000.0
2008-10-30 09:10:00,1.9254,1.9256,1.92275,1.9248,552500000.0
2008-10-30 09:15:00,1.9248,1.92635,1.921,1.92575,2340300001.0
2008-10-30 09:20:00,1.92575,1.9261,1.9204,1.9231,2187800002.0
2008-10-30 09:25:00,1.9231,1.92715,1.9231,1.9264,1710700000.0
2008-10-30 09:30:00,1.9265,1.9303,1.92455,1.9283,1435200000.0
2008-10-30 09:35:00,1.92845,1.93075,1.92665,1.9268,531100000.0
2008-10-30 09:40:00,1.9268,1.9294,1.9267,1.9288,409700000.0
2008-10-30 09:45:00,1.92905,1.9315,1.9275,1.9276,2315300001.0
2008-10-30 09:50:00,1.9277,1.92945,1.9257,1.9281,2801000000.0
2008-10-30 09:55:00,1.9281,1.93155,1.9253,1.9253,2957499998.0
2008-10-30 10:00:00,1.9254,1.9287,1.92225,1.9257,3271399999.0
2008-10-30 10:05:00,1.9257,1.9277,1.9228,1.92305,2338299996.0
2008-10-30 10:10:00,1.92305,1.9256,1.9213,1.9225,2789400000.0
2008-10-30 10:15:00,1.92255,1.92575,1.92155,1.9257,2818699999.0
2008-10-30 10:20:00,1.9259,1.9264,1.9248,1.9256,1489800000.0
2008-10-30 10:25:00,1.9256,1.9315,1.9256,1.93095,2369400000.0
2008-10-30 10:30:00,1.93095,1.9417,1.9308,1.93265,2843800000.0
2008-10-30 10:35:00,1.9326,1.94035,1.93105,1.9401,1896400000.0
2008-10-30 10:40:00,1.9402,1.94065,1.93745,1.93975,3075399998.0
2008-10-30 10:45:00,1.9398,1.94905,1.9391,1.948,2591300000.0
2008-10-30 10:50:00,1.9461,1.94725,1.94465,1.9467,3594800001.0
2008-10-30 10:55:00,1.9467,1.9507,1.94645,1.94705,3617900000.0
2008-10-30 11:00:00,1.94705,1.952,1.94635,1.94695,4194800000.0
2008-10-30 11:05:00,1.94695,1.95645,1.9467,1.9492,4522300000.0
2008-10-30 11:10:00,1.9492,1.9574,1.94665,1.9512,4155499999.0
2008-10-30 11:15:00,1.95125,1.95125,1.93825,1.93825,2867600000.0
2008-10-30 11:20:00,1.9383,1.94035,1.93565,1.9392,3844899996.0
2008-10-30 11:25:00,1.9392,1.94285,1.9391,1.94015,1987100000.0
2008-10-30 11:30:00,1.94015,1.94415,1.9393,1.9412,3273700000.0
2008-10-30 11:35:00,1.94135,1.94275,1.9319,1.9321,3032300000.0
2008-10-30 11:40:00,1.9321,1.9326,1.93055,1.9316,4754000000.0
2008-10-30 11:45:00,1.93165,1.9335,1.9291,1.93185,4700300000.0
2008-10-30 11:50:00,1.93185,1.93275,1.92865,1.9311,3703600000.0
2008-10-30 11:55:00,1.93125,1.93175,1.9276,1.9282,4002900000.0
2008-10-30 12:00:00,1.9282,1.9286,1.92585,1.9264,2819000000.0
2008-10-30 12:05:00,1.9264,1.92745,1.9195,1.92145,3746600000.0
2008-10-30 12:10:00,1.92115,1.92455,1.92015,1.92445,3746200000.0
2008-10-30 12:15:00,1.9244,1.9246,1.91875,1.9208,3753400000.0
2008-10-30 12:20:00,1.9209,1.92365,1.92085,1.92305,5093800000.0
2008-10-30 12:25:00,1.9231,1.92675,1.9231,1.92675,4797600000.0
2008-10-30 12:30:00,1.92665,1.92765,1.92265,1.9237,5793700000.0
2008-10-30 12:35:00,1.92385,1.924,1.91755,1.9227,6260300000.0
2008-10-30 12:40:00,1.92265,1.9267,1.9199,1.9219,3777800000.0
2008-10-30 12:45:00,1.922,1.9225,1.91625,1.91625,5122400000.0
2008-10-30 12:50:00,1.91605,1.919,1.91305,1.919,3441800000.0
2008-10-30 12:55:00,1.919,1.9201,1.9166,1.91805,3480900000.0
2008-10-30 13:00:00,1.9179,1.9206,1.9153,1.91565,2884600000.0
2008-10-30 13:05:00,1.91525,1.9164,1.91145,1.9125,4528600000.0
2008-10-30 13:10:00,1.91255,1.91345,1.90715,1.9107,4435400000.0
2008-10-30 13:15:00,1.91065,1.9154,1.9089,1.91305,4370100000.0
2008-10-30 13:20:00,1.9132,1.9165,1.91195,1.91485,3794100000.0
2008-10-30 13:25:00,1.91475,1.9169,1.91225,1.91255,5058100000.0
2008-10-30 13:30:00,1.91245,1.9143,1.91235,1.91315,3089600000.0
2008-10-30 13:35:00,1.91315,1.91845,1.9123,1.91375,2511200000.0
2008-10-30 13:40:00,1.9139,1.9144,1.90755,1.9118,2354900000.0
2008-10-30 13:45:00,1.91185,1.9123,1.90485,1.9114,3315500000.0
2008-10-30 13:50:00,1.9114,1.91265,1.9072,1.91095,4749300000.0
2008-10-30 13:55:00,1.91095,1.912,1.90425,1.912,4163200000.0
2008-10-30 14:00:00,1.91215,1.9163,1.91195,1.9143,4783100000.0
2008-10-30 14:05:00,1.91395,1.92375,1.9132,1.92205,5160300000.0
2008-10-30 14:10:00,1.92225,1.9258,1.92215,1.92545,4446300000.0
2008-10-30 14:15:00,1.92545,1.92615,1.92315,1.9246,4848400000.0
2008-10-30 14:20:00,1.9244,1.9251,1.9203,1.9251,4067600000.0
2008-10-30 14:25:00,1.9251,1.92995,1.92385,1.92755,4865400000.0
2008-10-30 14:30:00,1.9276,1.92795,1.9196,1.92225,5399800000.0
2008-10-30 14:35:00,1.92225,1.9254,1.91875,1.9249,5214200000.0
2008-10-30 14:40:00,1.9249,1.9305,1.9243,1.92895,3393700001.0
2008-10-30 14:45:00,1.9292,1.9322,1.9249,1.9249,4616699999.0
2008-10-30 14:50:00,1.92515,1.9293,1.925,1.9259,4823899993.0
2008-10-30 14:55:00,1.9259,1.9293,1.92575,1.92875,3473900001.0
2008-10-30 15:00:00,1.9285,1.9291,1.9197,1.92055,4076700003.0
2008-10-30 15:05:00,1.9204,1.92075,1.9187,1.91955,2820500004.0
2008-10-30 15:10:00,1.9195,1.9205,1.9185,1.9194,4383599957.0
2008-10-30 15:15:00,1.9192,1.92395,1.91915,1.9229,4399600000.0
2008-10-30 15:20:00,1.92285,1.92325,1.9153,1.9164,5185100002.0
2008-10-30 15:25:00,1.91635,1.9179,1.91285,1.91785,4552699998.0
2008-10-30 15:30:00,1.9179,1.9195,1.91515,1.9157,5164200002.0
2008-10-30 15:35:00,1.91575,1.9168,1.9118,1.9131,3898999999.0
2008-10-30 15:40:00,1.9124,1.9136,1.9108,1.9122,4156000000.0
2008-10-30 15:45:00,1.91205,1.91235,1.90765,1.9093,2363200000.0
2008-10-30 15:50:00,1.9095,1.9136,1.90815,1.9133,3013600000.0
2008-10-30 15:55:00,1.91325,1.92065,1.91145,1.9175,3047899998.0
2008-10-30 16:00:00,1.9175,1.91945,1.91225,1.9128,1741100000.0
2008-10-30 16:05:00,1.9128,1.9167,1.9122,1.9138,4435700000.0
2008-10-30 16:10:00,1.91375,1.9175,1.91185,1.91675,4400000000.0
2008-10-30 16:15:00,1.9167,1.9223,1.9149,1.92205,4476600000.0
2008-10-30 16:20:00,1.92215,1.9248,1.91775,1.9227,4838199998.0
2008-10-30 16:25:00,1.9226,1.92625,1.9223,1.92625,3273900000.0
2008-10-30 16:30:00,1.92625,1.92935,1.92485,1.9252,1590000001.0
2008-10-30 16:35:00,1.92535,1.93475,1.92415,1.93375,1041200000.0
2008-10-30 16:40:00,1.9339,1.94365,1.9336,1.93695,2911799999.0
2008-10-30 16:45:00,1.93675,1.9385,1.92445,1.9277,3570400000.0
2008-10-30 16:50:00,1.9277,1.9279,1.9189,1.9202,3118800002.0
2008-10-30 16:55:00,1.9202,1.9234,1.9201,1.9227,3135800000.0
2008-10-30 17:00:00,1.9227,1.92305,1.9128,1.9186,2346200000.0
2008-10-30 17:05:00,1.91865,1.92165,1.91795,1.92145,564900000.0
2008-10-30 17:10:00,1.9214,1.92235,1.91915,1.9202,601400000.0
2008-10-30 17:15:00,1.92035,1.92925,1.92035,1.9245,1139900000.0
2008-10-30 17:20:00,1.9245,1.93095,1.92345,1.92895,1900500005.0
2008-10-30 17:25:00,1.929,1.92965,1.92215,1.9256,2598800007.0
2008-10-30 17:30:00,1.92565,1.93305,1.92365,1.93065,3462200000.0
2008-10-30 17:35:00,1.9306,1.9349,1.929,1.9303,2261700000.0
2008-10-30 17:40:00,1.9302,1.93035,1.92505,1.9268,2175200000.0
2008-10-30 17:45:00,1.9268,1.9343,1.9268,1.933,1286900000.0
2008-10-30 17:50:00,1.933,1.93655,1.92845,1.9285,1189500000.0
2008-10-30 17:55:00,1.92865,1.93035,1.9146,1.9181,1534900000.0
2008-10-30 18:00:00,1.9176,1.92025,1.91185,1.9142,2049900000.0
2008-10-30 18:05:00,1.91425,1.9194,1.91255,1.9146,1476700000.0
2008-10-30 18:10:00,1.91435,1.92415,1.9143,1.9182,2348099999.0
2008-10-30 18:15:00,1.9182,1.92385,1.9171,1.92215,3798700000.0
2008-10-30 18:20:00,1.92215,1.92365,1.9191,1.9232,2070400000.0
2008-10-30 18:25:00,1.9232,1.92495,1.9204,1.92115,4397600000.0
2008-10-30 18:30:00,1.9213,1.92735,1.9213,1.9226,3442900000.0
2008-10-30 18:35:00,1.9228,1.924,1.9207,1.9214,2726000001.0
2008-10-30 18:40:00,1.9214,1.9224,1.9192,1.92045,3754299998.0
2008-10-30 18:45:00,1.92055,1.92265,1.9167,1.9168,5186299998.0
2008-10-30 18:50:00,1.91685,1.9225,1.91685,1.9208,2989500000.0
2008-10-30 18:55:00,1.92085,1.92635,1.92055,1.92135,3194800000.0
2008-10-30 19:00:00,1.92135,1.92535,1.92075,1.92505,2812000000.0
2008-10-30 19:05:00,1.9253,1.92695,1.9224,1.9227,3058000000.0
2008-10-30 19:10:00,1.9227,1.9227,1.9183,1.9217,3255399996.0
2008-10-30 19:15:00,1.9217,1.92595,1.9199,1.9212,4822800002.0
2008-10-30 19:20:00,1.9211,1.92225,1.91965,1.92205,2001500000.0
2008-10-30 19:25:00,1.9219,1.92245,1.9208,1.9215,666500000.0
2008-10-30 19:30:00,1.9215,1.9234,1.92035,1.923,1707900000.0
2008-10-30 19:35:00,1.9232,1.92365,1.91845,1.9213,2716099999.0
2008-10-30 19:40:00,1.9213,1.9277,1.9208,1.9257,2450400000.0
2008-10-30 19:45:00,1.9257,1.92595,1.92345,1.92545,3929100004.0
2008-10-30 19:50:00,1.9253,1.92575,1.92235,1.9229,3155000000.0
2008-10-30 19:55:00,1.923,1.92515,1.9179,1.92155,4073199999.0
2008-10-30 20:00:00,1.9215,1.9221,1.915,1.91615,3831899998.0
2008-10-30 20:05:00,1.91635,1.91965,1.91605,1.9177,3151300000.0
2008-10-30 20:10:00,1.9177,1.91995,1.9158,1.9177,1803500000.0
2008-10-30 20:15:00,1.9177,1.92135,1.91715,1.9196,2741600000.0
2008-10-30 20:20:00,1.9197,1.92025,1.9111,1.9111,2205100000.0
2008-10-30 20:25:00,1.91125,1.9126,1.90385,1.9098,3813500001.0
2008-10-30 20:30:00,1.9097,1.9097,1.9014,1.9015,3647900000.0
2008-10-30 20:35:00,1.9015,1.90855,1.9013,1.9063,3635600000.0
2008-10-30 20:40:00,1.9063,1.9087,1.9036,1.907,2442800000.0
2008-10-30 20:45:00,1.9068,1.90685,1.90005,1.901,2963000000.0
2008-10-30 20:50:00,1.9011,1.90625,1.90035,1.9062,2860200000.0
2008-10-30 20:55:00,1.90625,1.9075,1.90285,1.90285,2030100000.0
2008-10-30 21:00:00,1.903,1.90345,1.90145,1.9031,2768800000.0
2008-10-30 21:05:00,1.90315,1.9048,1.9012,1.90275,2259600000.0
2008-10-30 21:10:00,1.9028,1.903,1.9005,1.9023,2270199996.0
2008-10-30 21:15:00,1.9023,1.9052,1.9011,1.9026,2921400000.0
2008-10-30 21:20:00,1.9026,1.9043,1.90045,1.9033,2158299999.0
2008-10-30 21:25:00,1.9033,1.9033,1.9005,1.9027,2062699995.0
2008-10-30 21:30:00,1.9027,1.90705,1.90135,1.90525,3177999993.0
2008-10-30 21:35:00,1.90535,1.9088,1.90515,1.90825,2491800000.0
2008-10-30 21:40:00,1.90835,1.9087,1.9044,1.9063,2361800001.0
2008-10-30 21:45:00,1.9063,1.9077,1.9044,1.9074,2057200000.0
2008-10-30 21:50:00,1.90755,1.90785,1.9031,1.90415,2040700000.0
2008-10-30 21:55:00,1.9042,1.90475,1.896,1.8983,2756400000.0
2008-10-30 22:00:00,1.8982,1.901,1.89515,1.8956,2064200000.0
2008-10-30 22:05:00,1.8956,1.8977,1.8955,1.89635,1242400000.0
2008-10-30 22:10:00,1.8964,1.89715,1.89345,1.89405,1053699998.0
2008-10-30 22:15:00,1.89405,1.8949,1.88895,1.89245,1794799996.0
2008-10-30 22:20:00,1.8929,1.89715,1.8924,1.89665,1804800000.0
2008-10-30 22:25:00,1.8964,1.89835,1.8957,1.89665,1844800000.0
2008-10-30 22:30:00,1.89665,1.89665,1.89405,1.8958,875700000.0
2008-10-30 22:35:00,1.89595,1.8965,1.8949,1.8952,740000000.0
2008-10-30 22:40:00,1.895,1.896,1.8925,1.8958,772700000.0
2008-10-30 22:45:00,1.89605,1.8967,1.8938,1.8938,445600000.0
2008-10-30 22:50:00,1.8939,1.8939,1.8909,1.8923,1377799999.0
2008-10-30 22:55:00,1.8923,1.89345,1.89115,1.8922,832500000.0
2008-10-30 23:00:00,1.8922,1.9029,1.8908,1.8921,579200000.0
2008-10-30 23:05:00,1.8921,1.90105,1.89115,1.8945,125800000.0
2008-10-30 23:10:00,1.8945,1.8948,1.89265,1.8948,204000000.0
2008-10-30 23:15:00,1.8948,1.8963,1.89415,1.89585,86400000.0
2008-10-30 23:20:00,1.89605,1.8964,1.89505,1.8952,67200000.0
2008-10-30 23:25:00,1.8952,1.8982,1.8952,1.8969,153000000.0
2008-10-30 23:30:00,1.89715,1.9027,1.8971,1.9019,287100000.0
2008-10-30 23:35:00,1.9019,1.905,1.8976,1.9033,574300002.0
2008-10-30 23:40:00,1.9033,1.91275,1.90085,1.9069,437200000.0
2008-10-30 23:45:00,1.9069,1.90995,1.9059,1.9087,661999999.0
2008-10-30 23:50:00,1.90815,1.9085,1.9031,1.9037,600200000.0
2008-10-30 23:55:00,1.9038,1.9098,1.9033,1.904,364299999.0
2008-10-31 00:00:00,1.904,1.904,1.89875,1.90235,574000006.0
2008-10-31 00:05:00,1.9026,1.9087,1.9026,1.9028,38600000.0
2008-10-31 00:10:00,1.9028,1.9028,1.9008,1.90165,60200000.0
2008-10-31 00:15:00,1.90165,1.9039,1.9011,1.9026,356400000.0
2008-10-31 00:20:00,1.9249,1.9272,1.90185,1.905,73400000.0
2008-10-31 00:25:00,1.905,1.9261,1.9015,1.90175,531500000.0
2008-10-31 00:30:00,1.90255,1.90265,1.8998,1.90225,172700000.0
2008-10-31 00:35:00,1.9023,1.9063,1.9022,1.906,129300000.0
2008-10-31 00:40:00,1.9058,1.91485,1.9058,1.9132,620300000.0
2008-10-31 00:45:00,1.913,1.9133,1.90865,1.9126,206500000.0
2008-10-31 00:50:00,1.9126,1.91325,1.9114,1.9114,136800000.0
2008-10-31 00:55:00,1.9114,1.9114,1.9083,1.9093,158800000.0
2008-10-31 01:00:00,1.9093,1.911,1.9081,1.9095,196800000.0
2008-10-31 01:05:00,1.9095,1.9102,1.9076,1.9084,197600000.0
2008-10-31 01:10:00,1.9084,1.91535,1.9084,1.9147,417300000.0
2008-10-31 01:15:00,1.9147,1.92815,1.9143,1.9255,1458299999.0
2008-10-31 01:20:00,1.92525,1.928,1.9201,1.92145,2163700000.0
2008-10-31 01:25:00,1.92175,1.9276,1.9215,1.9261,845599988.0
2008-10-31 01:30:00,1.9261,1.9262,1.9134,1.9211,441000000.0
2008-10-31 01:35:00,1.92125,1.92315,1.916,1.9201,450400000.0
2008-10-31 01:40:00,1.9201,1.92065,1.91465,1.91785,344700000.0
2008-10-31 01:45:00,1.91775,1.92025,1.9172,1.91755,362800000.0
2008-10-31 01:50:00,1.91795,1.92005,1.9162,1.9176,359400000.0
2008-10-31 01:55:00,1.91695,1.9208,1.91635,1.9205,934400000.0
2008-10-31 02:00:00,1.92035,1.92385,1.92005,1.92285,1512400000.0
2008-10-31 02:05:00,1.9232,1.9282,1.92265,1.92645,2476700000.0
2008-10-31 02:10:00,1.9264,1.92675,1.92125,1.922,1687500000.0
2008-10-31 02:15:00,1.92215,1.9281,1.9211,1.92635,1476000000.0
2008-10-31 02:20:00,1.92655,1.9279,1.92105,1.92355,3231100000.0
2008-10-31 02:25:00,1.92365,1.92735,1.92225,1.9257,2535599999.0
2008-10-31 02:30:00,1.9258,1.92815,1.92165,1.92475,1959100001.0
2008-10-31 02:35:00,1.92475,1.92775,1.92235,1.9248,1951700000.0
2008-10-31 02:40:00,1.92495,1.9278,1.92225,1.9225,2450500000.0
2008-10-31 02:45:00,1.92285,1.92375,1.91025,1.9125,2314400000.0
2008-10-31 02:50:00,1.91265,1.9186,1.9126,1.918,2289500000.0
2008-10-31 02:55:00,1.91825,1.92795,1.9153,1.9225,3066200000.0
2008-10-31 03:00:00,1.9224,1.92275,1.91675,1.91835,1237900000.0
2008-10-31 03:05:00,1.91955,1.9253,1.9195,1.9238,1906800000.0
2008-10-31 03:10:00,1.9238,1.92655,1.9204,1.9229,1143300000.0
2008-10-31 03:15:00,1.9247,1.926,1.92105,1.92215,2566000000.0
2008-10-31 03:20:00,1.9222,1.92255,1.9193,1.92175,2053800000.0
2008-10-31 03:25:00,1.9218,1.9236,1.92085,1.9212,1141200000.0
2008-10-31 03:30:00,1.9212,1.92305,1.92045,1.9207,1184800000.0
2008-10-31 03:35:00,1.9208,1.92295,1.9202,1.92045,926200000.0
2008-10-31 03:40:00,1.9205,1.92125,1.91765,1.91815,885300000.0
2008-10-31 03:45:00,1.91805,1.92225,1.9151,1.92035,1566600000.0
2008-10-31 03:50:00,1.9204,1.92205,1.9199,1.92095,544000000.0
2008-10-31 03:55:00,1.92105,1.923,1.9195,1.9195,300500000.0
2008-10-31 04:00:00,1.9204,1.9234,1.9193,1.9225,478600000.0
2008-10-31 04:05:00,1.92235,1.9248,1.9209,1.92305,388900000.0
2008-10-31 04:10:00,1.92275,1.9241,1.92225,1.92405,346400000.0
2008-10-31 04:15:00,1.92405,1.92495,1.92195,1.92365,347700000.0
2008-10-31 04:20:00,1.9237,1.9247,1.9216,1.9216,351500000.0
2008-10-31 04:25:00,1.9214,1.92255,1.9177,1.9193,512700000.0
2008-10-31 04:30:00,1.91965,1.92045,1.91785,1.91835,413300000.0
2008-10-31 04:35:00,1.9185,1.91955,1.9157,1.9162,488600000.0
2008-10-31 04:40:00,1.9161,1.91835,1.9123,1.9125,420800000.0
2008-10-31 04:45:00,1.91235,1.9132,1.90625,1.9108,826000000.0
2008-10-31 04:50:00,1.91115,1.91535,1.90855,1.91185,831200000.0
2008-10-31 04:55:00,1.912,1.91295,1.90715,1.91135,527400000.0
2008-10-31 05:00:00,1.91075,1.91185,1.9076,1.90985,456100000.0
2008-10-31 05:05:00,1.90995,1.9137,1.90895,1.91345,312400000.0
2008-10-31 05:10:00,1.91345,1.91475,1.9091,1.9126,501100000.0
2008-10-31 05:15:00,1.9128,1.91695,1.90755,1.90785,498500000.0
2008-10-31 05:20:00,1.90795,1.91135,1.90695,1.9103,464400000.0
2008-10-31 05:25:00,1.91035,1.9126,1.90925,1.9111,415400000.0
2008-10-31 05:30:00,1.9111,1.9159,1.9111,1.91405,477200000.0
2008-10-31 05:35:00,1.91415,1.9146,1.9094,1.90965,655600000.0
2008-10-31 05:40:00,1.90985,1.9114,1.90935,1.90965,294500000.0
2008-10-31 05:45:00,1.90995,1.91065,1.90535,1.90655,602500000.0
2008-10-31 05:50:00,1.9053,1.9068,1.9022,1.904,908100000.0
2008-10-31 05:55:00,1.90415,1.90635,1.9032,1.90605,1055800000.0
2008-10-31 06:00:00,1.9059,1.9081,1.9049,1.90605,849700000.0
2008-10-31 06:05:00,1.9067,1.90865,1.9042,1.90505,1293300000.0
2008-10-31 06:10:00,1.90505,1.9075,1.9029,1.90415,693900000.0
2008-10-31 06:15:00,1.9043,1.9081,1.90245,1.9064,1309600000.0
2008-10-31 06:20:00,1.9067,1.90975,1.90515,1.9073,424200000.0
2008-10-31 06:25:00,1.90705,1.90775,1.90155,1.9053,954400000.0
2008-10-31 06:30:00,1.9053,1.9089,1.9026,1.90535,885600000.0
2008-10-31 06:35:00,1.9052,1.9064,1.9037,1.9044,365900000.0
2008-10-31 06:40:00,1.9045,1.9076,1.90365,1.9062,772900000.0
2008-10-31 06:45:00,1.9063,1.9074,1.90585,1.90675,155500000.0
2008-10-31 06:50:00,1.906,1.90675,1.9033,1.90475,519600000.0
2008-10-31 06:55:00,1.9046,1.91385,1.90295,1.90925,824400000.0
2008-10-31 07:00:00,1.91065,1.9182,1.905,1.9064,1652900000.0
2008-10-31 07:05:00,1.9062,1.9082,1.89865,1.9056,2231000000.0
2008-10-31 07:10:00,1.9056,1.91155,1.9056,1.9091,805800000.0
2008-10-31 07:15:00,1.9091,1.91035,1.9038,1.9039,916600011.0
2008-10-31 07:20:00,1.9039,1.9068,1.9026,1.90425,335500000.0
2008-10-31 07:25:00,1.90455,1.9048,1.9021,1.9025,275600000.0
2008-10-31 07:30:00,1.90275,1.9045,1.9005,1.9023,550300000.0
2008-10-31 07:35:00,1.9023,1.9049,1.9001,1.90405,644100000.0
2008-10-31 07:40:00,1.9044,1.9076,1.90375,1.907,444800000.0
2008-10-31 07:45:00,1.9073,1.90925,1.90425,1.9061,456600000.0
2008-10-31 07:50:00,1.9061,1.90975,1.9051,1.9095,383800000.0
2008-10-31 07:55:00,1.9095,1.9095,1.908,1.90845,144000000.0
2008-10-31 08:00:00,1.90845,1.9126,1.90845,1.91015,529900000.0
2008-10-31 08:05:00,1.91035,1.91195,1.9094,1.9115,410000000.0
2008-10-31 08:10:00,1.91145,1.9144,1.9105,1.9112,564100000.0
2008-10-31 08:15:00,1.9112,1.9179,1.91085,1.9158,542900000.0
2008-10-31 08:20:00,1.91575,1.91985,1.9142,1.9194,643000000.0
2008-10-31 08:25:00,1.9194,1.9199,1.9155,1.9181,668700000.0
2008-10-31 08:30:00,1.9181,1.91915,1.91615,1.91655,549900000.0
2008-10-31 08:35:00,1.91625,1.93315,1.91475,1.9301,1440499998.0
2008-10-31 08:40:00,1.9301,1.9302,1.92385,1.92795,1083600000.0
2008-10-31 08:45:00,1.92785,1.93045,1.9183,1.92315,817300000.0
2008-10-31 08:50:00,1.9231,1.92735,1.92275,1.9229,1009000000.0
2008-10-31 08:55:00,1.9229,1.92385,1.9145,1.9147,771200000.0
2008-10-31 09:00:00,1.9147,1.9207,1.9117,1.9195,1719200000.0
2008-10-31 09:05:00,1.9197,1.9226,1.9171,1.9215,1245100000.0
2008-10-31 09:10:00,1.92175,1.92335,1.9196,1.9226,909800000.0
2008-10-31 09:15:00,1.9226,1.92695,1.92045,1.9265,696800000.0
2008-10-31 09:20:00,1.92715,1.93455,1.9227,1.93155,917700001.0
2008-10-31 09:25:00,1.9311,1.9335,1.9233,1.92855,925200000.0
2008-10-31 09:30:00,1.9286,1.937,1.9259,1.9333,1014600000.0
2008-10-31 09:35:00,1.9333,1.93485,1.9255,1.9294,645100000.0
2008-10-31 09:40:00,1.92965,1.93015,1.9227,1.9263,1064200000.0
2008-10-31 09:45:00,1.92645,1.92965,1.92155,1.9222,1462400000.0
2008-10-31 09:50:00,1.92225,1.9278,1.9215,1.9261,2399900000.0
2008-10-31 09:55:00,1.9261,1.9272,1.92405,1.9262,493500000.0
2008-10-31 10:00:00,1.9262,1.9262,1.9206,1.9242,873900000.0
2008-10-31 10:05:00,1.9242,1.92665,1.92375,1.92565,752200000.0
2008-10-31 10:10:00,1.9256,1.92585,1.92165,1.9236,984200000.0
2008-10-31 10:15:00,1.9236,1.9263,1.92215,1.9253,1303000000.0
2008-10-31 10:20:00,1.9254,1.93155,1.9247,1.931,1092500000.0
2008-10-31 10:25:00,1.93115,1.9341,1.92725,1.93225,1096800000.0
2008-10-31 10:30:00,1.93225,1.93345,1.9226,1.9273,2962800043.0
2008-10-31 10:35:00,1.9273,1.9302,1.92555,1.9277,3235200045.0
2008-10-31 10:40:00,1.9277,1.9295,1.9268,1.9275,1280900000.0
2008-10-31 10:45:00,1.9275,1.9313,1.9255,1.9289,2211300000.0
2008-10-31 10:50:00,1.9289,1.93025,1.9267,1.9293,2071200000.0
2008-10-31 10:55:00,1.9293,1.93085,1.92715,1.92945,1553800000.0
2008-10-31 11:00:00,1.92935,1.93085,1.928,1.9282,1091500000.0
2008-10-31 11:05:00,1.9284,1.9291,1.9258,1.9265,910800000.0
2008-10-31 11:10:00,1.92635,1.9321,1.92635,1.92885,913000000.0
2008-10-31 11:15:00,1.92925,1.9316,1.9251,1.93,1302100000.0
2008-10-31 11:20:00,1.9303,1.93535,1.92725,1.9296,1957100000.0
2008-10-31 11:25:00,1.92965,1.93145,1.9277,1.92895,640400000.0
2008-10-31 11:30:00,1.929,1.92905,1.92395,1.9274,922300000.0
2008-10-31 11:35:00,1.92745,1.92955,1.92655,1.92775,839100000.0
2008-10-31 11:40:00,1.92775,1.9287,1.9251,1.9277,945200000.0
2008-10-31 11:45:00,1.92775,1.9279,1.9239,1.9262,1028400000.0
2008-10-31 11:50:00,1.9263,1.9263,1.9257,1.92625,541700000.0
2008-10-31 11:55:00,1.92635,1.9296,1.9257,1.9259,599900000.0
2008-10-31 12:00:00,1.9259,1.92725,1.9234,1.9266,654400000.0
2008-10-31 12:05:00,1.9266,1.9271,1.92375,1.92665,945700000.0
2008-10-31 12:10:00,1.9268,1.9287,1.9236,1.92455,682700000.0
2008-10-31 12:15:00,1.9247,1.9266,1.92285,1.9243,965500000.0
2008-10-31 12:20:00,1.9242,1.9264,1.92015,1.92535,2144700000.0
2008-10-31 12:25:00,1.9253,1.92625,1.9227,1.9249,1840900000.0
2008-10-31 12:30:00,1.92505,1.92585,1.92215,1.92365,2212500000.0
2008-10-31 12:35:00,1.9237,1.92805,1.92255,1.9264,2343400000.0
2008-10-31 12:40:00,1.92645,1.92655,1.9228,1.9234,2582300000.0
2008-10-31 12:45:00,1.9235,1.92555,1.9223,1.9238,2921400000.0
2008-10-31 12:50:00,1.9238,1.9239,1.92015,1.922,1536100001.0
2008-10-31 12:55:00,1.922,1.9246,1.92,1.923,2556799999.0
2008-10-31 13:00:00,1.924,1.924,1.916,1.91645,3007899999.0
2008-10-31 13:05:00,1.9166,1.92425,1.91115,1.9189,2447800000.0
2008-10-31 13:10:00,1.9186,1.92085,1.91675,1.91995,3152700000.0
2008-10-31 13:15:00,1.9199,1.9261,1.9193,1.9247,1875000000.0
2008-10-31 13:20:00,1.9247,1.92645,1.9225,1.9233,2508000002.0
2008-10-31 13:25:00,1.9234,1.9256,1.92285,1.9255,2456099999.0
2008-10-31 13:30:00,1.9255,1.92595,1.9174,1.9181,2976800000.0
2008-10-31 13:35:00,1.91835,1.9218,1.91645,1.92135,2561700001.0
2008-10-31 13:40:00,1.92145,1.9267,1.9214,1.9224,1351600000.0
2008-10-31 13:45:00,1.92175,1.9233,1.91695,1.91735,2798100000.0
2008-10-31 13:50:00,1.9173,1.92765,1.91635,1.92335,2711300000.0
2008-10-31 13:55:00,1.9234,1.9335,1.9232,1.9334,3762800000.0
2008-10-31 14:00:00,1.9335,1.935,1.92475,1.9279,3867700000.0
2008-10-31 14:05:00,1.9271,1.93055,1.92615,1.9287,2345800000.0
2008-10-31 14:10:00,1.9287,1.93025,1.9266,1.9299,2881599999.0
2008-10-31 14:15:00,1.9299,1.93035,1.92665,1.92815,2626700000.0
2008-10-31 14:20:00,1.9282,1.92845,1.92035,1.9217,2593499996.0
2008-10-31 14:25:00,1.9217,1.92725,1.9217,1.9262,2584000000.0
2008-10-31 14:30:00,1.9262,1.9269,1.92245,1.9228,2143400000.0
2008-10-31 14:35:00,1.92285,1.9252,1.92125,1.9243,3466600000.0
2008-10-31 14:40:00,1.92435,1.92865,1.92335,1.925,1952800000.0
2008-10-31 14:45:00,1.925,1.9283,1.9235,1.92415,2818800000.0
2008-10-31 14:50:00,1.92405,1.9251,1.92145,1.9216,2322400000.0
2008-10-31 14:55:00,1.9216,1.9216,1.9172,1.9184,1908400000.0
2008-10-31 15:00:00,1.91855,1.92805,1.9181,1.92615,3150200000.0
2008-10-31 15:05:00,1.9258,1.9265,1.9243,1.92535,1790800000.0
2008-10-31 15:10:00,1.92555,1.92565,1.9229,1.9248,2502900000.0
2008-10-31 15:15:00,1.9248,1.9272,1.9237,1.92625,1961200000.0
2008-10-31 15:20:00,1.92625,1.932,1.92625,1.9284,2275400000.0
2008-10-31 15:25:00,1.92845,1.932,1.9279,1.9315,817200000.0
2008-10-31 15:30:00,1.9315,1.93215,1.92815,1.9287,1314500000.0
2008-10-31 15:35:00,1.9287,1.92875,1.9253,1.92685,2850700000.0
2008-10-31 15:40:00,1.9267,1.92875,1.9256,1.92795,2967600000.0
2008-10-31 15:45:00,1.928,1.93535,1.92675,1.93445,2911500000.0
2008-10-31 15:50:00,1.9345,1.93695,1.93265,1.93315,2191700000.0
2008-10-31 15:55:00,1.93305,1.93415,1.9224,1.923,3674200000.0
2008-10-31 16:00:00,1.9229,1.92605,1.9217,1.92445,3115300000.0
2008-10-31 16:05:00,1.9243,1.92855,1.9234,1.925,3283300000.0
2008-10-31 16:10:00,1.92485,1.92625,1.923,1.9249,2894100000.0
2008-10-31 16:15:00,1.92485,1.9287,1.92435,1.92645,2297900000.0
2008-10-31 16:20:00,1.9264,1.93435,1.926,1.9316,2072299998.0
2008-10-31 16:25:00,1.9316,1.9337,1.9258,1.92645,2212400000.0
2008-10-31 16:30:00,1.92655,1.92805,1.92435,1.9266,3787900000.0
2008-10-31 16:35:00,1.92655,1.9313,1.92605,1.9288,2467700000.0
2008-10-31 16:40:00,1.92885,1.93155,1.928,1.9297,3426900000.0
2008-10-31 16:45:00,1.92955,1.93135,1.9274,1.92855,3638000000.0
2008-10-31 16:50:00,1.9285,1.93025,1.92445,1.92595,4550099999.0
2008-10-31 16:55:00,1.9262,1.9274,1.9195,1.9197,2977900000.0
2008-10-31 17:00:00,1.9197,1.9249,1.9197,1.9235,3998800002.0
2008-10-31 17:05:00,1.92375,1.9269,1.92095,1.92485,3536400000.0
2008-10-31 17:10:00,1.92495,1.9253,1.92225,1.9252,3377599999.0
2008-10-31 17:15:00,1.9252,1.9264,1.921,1.9224,3711999998.0
2008-10-31 17:20:00,1.9224,1.9224,1.91455,1.91575,3084900000.0
2008-10-31 17:25:00,1.91575,1.9188,1.91075,1.9164,3986400000.0
2008-10-31 17:30:00,1.9166,1.92475,1.9138,1.9229,2725200001.0
2008-10-31 17:35:00,1.9228,1.9252,1.9199,1.9238,3003799998.0
2008-10-31 17:40:00,1.92385,1.92815,1.91805,1.92265,3217800000.0
2008-10-31 17:45:00,1.9229,1.9281,1.91975,1.9202,2545400000.0
2008-10-31 17:50:00,1.92095,1.9267,1.9173,1.9234,2644399999.0
2008-10-31 17:55:00,1.9234,1.93125,1.91925,1.92115,1604300001.0
2008-10-31 18:00:00,1.92105,1.9224,1.91145,1.9197,2495199999.0
2008-10-31 18:05:00,1.9195,1.92175,1.9182,1.92105,3530900000.0
2008-10-31 18:10:00,1.9211,1.92765,1.9211,1.925,2389899999.0
2008-10-31 18:15:00,1.92525,1.93435,1.92355,1.9239,3906900001.0
2008-10-31 18:20:00,1.92375,1.92975,1.9237,1.927,3068500000.0
2008-10-31 18:25:00,1.9272,1.92925,1.9221,1.9232,3671300000.0
2008-10-31 18:30:00,1.92335,1.9284,1.91775,1.92125,3869900001.0
2008-10-31 18:35:00,1.92115,1.9218,1.91305,1.9195,2276699999.0
2008-10-31 18:40:00,1.9194,1.92855,1.9194,1.9237,1718600000.0
2008-10-31 18:45:00,1.9237,1.92905,1.92055,1.9289,1394600000.0
2008-10-31 18:50:00,1.92885,1.9291,1.9264,1.9276,725100000.0
2008-10-31 18:55:00,1.9275,1.9275,1.92355,1.924,700300000.0
2008-10-31 19:00:00,1.9239,1.92795,1.92265,1.9269,1017400000.0
2008-10-31 19:05:00,1.9269,1.9269,1.91905,1.92035,1133300000.0
2008-10-31 19:10:00,1.9205,1.92135,1.91665,1.91905,1646600000.0
2008-10-31 19:15:00,1.919,1.9198,1.91535,1.9166,915900000.0
2008-10-31 19:20:00,1.9168,1.91935,1.9131,1.9158,1951100000.0
2008-10-31 19:25:00,1.9158,1.9166,1.90915,1.9143,1827399998.0
2008-10-31 19:30:00,1.915,1.9154,1.90815,1.90835,1549200000.0
2008-10-31 19:35:00,1.9085,1.91345,1.9081,1.91335,1840700000.0
2008-10-31 19:40:00,1.9134,1.9138,1.91185,1.9128,2619500009.0
2008-10-31 19:45:00,1.9128,1.9128,1.91065,1.91265,1760300001.0
2008-10-31 19:50:00,1.91245,1.91415,1.91185,1.9138,828500000.0
2008-10-31 19:55:00,1.91395,1.91695,1.91375,1.91495,1315400000.0
2008-10-31 20:00:00,1.91495,1.91935,1.9145,1.9181,1084800000.0
2008-10-31 20:05:00,1.9181,1.9201,1.9149,1.91835,1122300000.0
2008-10-31 20:10:00,1.91835,1.92715,1.91825,1.92375,1243000000.0
2008-10-31 20:15:00,1.92375,1.9248,1.9234,1.9243,694200000.0
2008-10-31 20:20:00,1.92425,1.92575,1.9192,1.9202,638700000.0
2008-10-31 20:25:00,1.9202,1.9223,1.91715,1.9199,1148000000.0
2008-10-31 20:30:00,1.9199,1.92085,1.9142,1.9151,2107299999.0
2008-10-31 20:35:00,1.9152,1.917,1.9103,1.9133,2081000001.0
2008-10-31 20:40:00,1.9134,1.91595,1.9127,1.91355,1161800000.0
2008-10-31 20:45:00,1.91365,1.91545,1.9121,1.91505,783300000.0
2008-10-31 20:50:00,1.91515,1.9154,1.9123,1.9136,1297900000.0
2008-10-31 20:55:00,1.9136,1.91445,1.90925,1.9095,1843600001.0
2008-10-31 21:00:00,1.90955,1.91035,1.90685,1.9071,973000000.0
2008-10-31 21:05:00,1.9071,1.90905,1.9054,1.9072,1186200001.0
2008-10-31 21:10:00,1.907,1.909,1.90495,1.90595,601200000.0
2008-10-31 21:15:00,1.9061,1.91025,1.9045,1.9098,774000000.0
2008-10-31 21:20:00,1.9098,1.9135,1.9086,1.9119,1083900000.0
2008-10-31 21:25:00,1.9119,1.91655,1.91135,1.9116,1153300000.0
2008-10-31 21:30:00,1.9116,1.91325,1.9097,1.9118,1304100000.0
2008-10-31 21:35:00,1.9116,1.91205,1.9101,1.9115,718900001.0
2008-10-31 21:40:00,1.9115,1.9159,1.9115,1.9121,1590100000.0
2008-10-31 21:45:00,1.91215,1.9185,1.912,1.91815,1556500000.0
2008-10-31 21:50:00,1.9181,1.92435,1.91705,1.92295,732200000.0
2008-10-31 21:55:00,1.92305,1.9243,1.9167,1.9174,641400000.0
2008-10-31 22:00:00,1.9174,1.91825,1.91325,1.91575,1228300001.0
2008-10-31 22:05:00,1.91575,1.9167,1.9112,1.9134,726600000.0
2008-10-31 22:10:00,1.9134,1.91965,1.9134,1.9162,383500000.0
2008-10-31 22:15:00,1.91625,1.92125,1.91625,1.9189,454000000.0
2008-10-31 22:20:00,1.91885,1.9214,1.91855,1.92095,517200000.0
2008-10-31 22:25:00,1.9206,1.92545,1.92035,1.9241,543700000.0
2008-10-31 22:30:00,1.924,1.924,1.919,1.91955,750999997.0
2008-10-31 22:35:00,1.9196,1.9214,1.9128,1.9128,484950000.0
2008-10-31 22:40:00,1.913,1.9131,1.9114,1.9123,362900000.0
2008-10-31 22:45:00,1.91225,1.9143,1.9099,1.91175,167000000.0
2008-10-31 22:50:00,1.9117,1.91245,1.9087,1.9106,196100000.0
2008-10-31 22:55:00,1.91045,1.91045,1.90585,1.9059,646300002.0
2008-11-03 00:00:00,1.9021,1.90655,1.9013,1.90655,100500000.0
2008-11-03 00:05:00,1.90665,1.90735,1.90625,1.9063,2161199888.0
2008-11-03 00:10:00,1.9063,1.9071,1.9063,1.9071,349899982.0
2008-11-03 00:15:00,1.9071,1.9071,1.8997,1.9049,120700000.0
2008-11-03 00:20:00,1.905,1.9064,1.90485,1.9063,326200000.0
2008-11-03 00:25:00,1.9063,1.9066,1.9063,1.90655,151900000.0
2008-11-03 00:30:00,1.90655,1.9071,1.9014,1.9067,180700000.0
2008-11-03 00:35:00,1.9055,1.9069,1.9024,1.9044,36000000.0
2008-11-03 00:40:00,1.9043,1.9067,1.9023,1.9067,57600000.0
2008-11-03 00:45:00,1.9067,1.9067,1.9041,1.9044,150200000.0
2008-11-03 00:50:00,1.9046,1.9054,1.9035,1.904,234500000.0
2008-11-03 00:55:00,1.9045,1.9055,1.9018,1.902,210100000.0
2008-11-03 01:00:00,1.902,1.90525,1.902,1.90345,374600000.0
2008-11-03 01:05:00,1.9036,1.9047,1.9023,1.9023,175100000.0
2008-11-03 01:10:00,1.9024,1.9026,1.9,1.901,148000000.0
2008-11-03 01:15:00,1.901,1.90175,1.89935,1.9002,143000000.0
2008-11-03 01:20:00,1.9003,1.90345,1.9002,1.90245,193100000.0
2008-11-03 01:25:00,1.90275,1.9029,1.9014,1.9025,105700000.0
2008-11-03 01:30:00,1.90275,1.9068,1.9011,1.9056,322200000.0
2008-11-03 01:35:00,1.905,1.907,1.9045,1.9051,360400000.0
2008-11-03 01:40:00,1.9051,1.9051,1.90215,1.9035,103200000.0
2008-11-03 01:45:00,1.9044,1.9051,1.90395,1.9044,222000000.0
2008-11-03 01:50:00,1.9044,1.9045,1.9006,1.9044,102800000.0
2008-11-03 01:55:00,1.9032,1.9044,1.9016,1.9019,157900000.0
2008-11-03 02:00:00,1.90225,1.9057,1.90195,1.905,339100000.0
2008-11-03 02:05:00,1.9048,1.9065,1.9028,1.9038,235100000.0
2008-11-03 02:10:00,1.90365,1.90365,1.89755,1.9025,630999999.0
2008-11-03 02:15:00,1.9025,1.90265,1.8984,1.9,644800000.0
2008-11-03 02:20:00,1.9,1.9031,1.8996,1.9018,729900000.0
2008-11-03 02:25:00,1.9018,1.9055,1.9018,1.9044,190600000.0
2008-11-03 02:30:00,1.9044,1.9103,1.90095,1.909,825600000.0
2008-11-03 02:35:00,1.909,1.909,1.90715,1.90835,445500000.0
2008-11-03 02:40:00,1.90845,1.9088,1.9033,1.9048,451600000.0
2008-11-03 02:45:00,1.9048,1.9048,1.90165,1.9021,136800000.0
2008-11-03 02:50:00,1.9021,1.90405,1.9002,1.90315,476800000.0
2008-11-03 02:55:00,1.9031,1.90325,1.897,1.8974,833000000.0
2008-11-03 03:00:00,1.8975,1.89895,1.89635,1.89755,533700000.0
2008-11-03 03:05:00,1.8977,1.899,1.89675,1.89875,251900000.0
2008-11-03 03:10:00,1.8988,1.90005,1.89745,1.90005,360100000.0
2008-11-03 03:15:00,1.9001,1.9018,1.89965,1.90015,173100000.0
2008-11-03 03:20:00,1.9,1.9014,1.89945,1.8996,90400000.0
2008-11-03 03:25:00,1.89985,1.9005,1.8978,1.89915,671300000.0
2008-11-03 03:30:00,1.8989,1.90125,1.89765,1.8999,1873200000.0
2008-11-03 03:35:00,1.8999,1.9016,1.8968,1.901,435900000.0
2008-11-03 03:40:00,1.901,1.901,1.8951,1.897,523200000.0
2008-11-03 03:45:00,1.897,1.897,1.8921,1.89315,1109700000.0
2008-11-03 03:50:00,1.8931,1.8936,1.88595,1.89,1635700000.0
2008-11-03 03:55:00,1.89,1.89015,1.8866,1.8877,782400000.0
2008-11-03 04:00:00,1.88795,1.8898,1.8876,1.8893,278000000.0
2008-11-03 04:05:00,1.8893,1.88935,1.88495,1.8851,265300000.0
2008-11-03 04:10:00,1.8851,1.8861,1.87925,1.8814,770900000.0
2008-11-03 04:15:00,1.88145,1.88225,1.8797,1.88005,355500000.0
2008-11-03 04:20:00,1.8801,1.88195,1.8791,1.8794,218600000.0
2008-11-03 04:25:00,1.87945,1.8809,1.878,1.8792,694500000.0
2008-11-03 04:30:00,1.8792,1.88075,1.8762,1.87645,424700000.0
2008-11-03 04:35:00,1.8765,1.87765,1.87455,1.876,928300000.0
2008-11-03 04:40:00,1.876,1.8768,1.87495,1.8751,386200000.0
2008-11-03 04:45:00,1.8751,1.8786,1.87495,1.8783,291800000.0
2008-11-03 04:50:00,1.8781,1.881,1.8763,1.881,349500000.0
2008-11-03 04:55:00,1.8811,1.88235,1.8791,1.8793,322800000.0
2008-11-03 05:00:00,1.8792,1.8833,1.87875,1.8828,449200000.0
2008-11-03 05:05:00,1.88295,1.8875,1.8827,1.88705,648000000.0
2008-11-03 05:10:00,1.887,1.8887,1.88325,1.8848,567200001.0
2008-11-03 05:15:00,1.8848,1.8857,1.88325,1.8854,587900000.0
2008-11-03 05:20:00,1.8857,1.8857,1.88155,1.8824,353000000.0
2008-11-03 05:25:00,1.8825,1.8837,1.88125,1.8813,235100000.0
2008-11-03 05:30:00,1.8813,1.8813,1.87785,1.87845,250300000.0
2008-11-03 05:35:00,1.87865,1.8837,1.8782,1.8837,341500000.0
2008-11-03 05:40:00,1.8837,1.88415,1.8803,1.8811,283900000.0
2008-11-03 05:45:00,1.8811,1.8824,1.8809,1.8824,72100000.0
2008-11-03 05:50:00,1.8824,1.88415,1.8823,1.8838,410100000.0
2008-11-03 05:55:00,1.8838,1.8845,1.88235,1.8844,217800000.0
2008-11-03 06:00:00,1.8844,1.8877,1.8844,1.88685,194200000.0
2008-11-03 06:05:00,1.88695,1.88695,1.8859,1.8866,142800000.0
2008-11-03 06:10:00,1.88685,1.88835,1.8854,1.88565,321300000.0
2008-11-03 06:15:00,1.88565,1.887,1.88545,1.8868,215100000.0
2008-11-03 06:20:00,1.8868,1.88775,1.8861,1.88655,250600000.0
2008-11-03 06:25:00,1.8865,1.8886,1.8853,1.888,683600000.0
2008-11-03 06:30:00,1.888,1.8884,1.88555,1.88745,363100000.0
2008-11-03 06:35:00,1.88745,1.88845,1.88675,1.88735,207100000.0
2008-11-03 06:40:00,1.88755,1.8877,1.88645,1.88645,134700000.0
2008-11-03 06:45:00,1.88645,1.88645,1.8846,1.885,127500000.0
2008-11-03 06:50:00,1.885,1.8855,1.88375,1.8851,140000000.0
2008-11-03 06:55:00,1.88505,1.88505,1.8828,1.88365,120500000.0
2008-11-03 07:00:00,1.88365,1.8841,1.88185,1.8838,262300000.0
2008-11-03 07:05:00,1.8838,1.8857,1.8828,1.88305,170600000.0
2008-11-03 07:10:00,1.88315,1.8833,1.8813,1.88145,191000000.0
2008-11-03 07:15:00,1.88155,1.88195,1.8798,1.8799,367500000.0
2008-11-03 07:20:00,1.8803,1.8825,1.88,1.8809,390300000.0
2008-11-03 07:25:00,1.88115,1.8821,1.8805,1.8819,215200000.0
2008-11-03 07:30:00,1.88205,1.8823,1.88095,1.8815,462600000.0
2008-11-03 07:35:00,1.8814,1.88225,1.8802,1.8815,318200000.0
2008-11-03 07:40:00,1.8815,1.8823,1.8814,1.8816,196900000.0
2008-11-03 07:45:00,1.8817,1.88265,1.8816,1.8826,112500000.0
2008-11-03 07:50:00,1.8827,1.8855,1.8826,1.88525,415200000.0
2008-11-03 07:55:00,1.8852,1.88665,1.88215,1.88385,1142500000.0
2008-11-03 08:00:00,1.88385,1.88535,1.88245,1.88505,1408000001.0
2008-11-03 08:05:00,1.8851,1.8857,1.8829,1.8838,536800000.0
2008-11-03 08:10:00,1.8839,1.8877,1.88365,1.8859,511300000.0
2008-11-03 08:15:00,1.8859,1.8859,1.8827,1.8836,382300000.0
2008-11-03 08:20:00,1.88365,1.88575,1.8817,1.8851,1109400003.0
2008-11-03 08:25:00,1.8851,1.88535,1.88045,1.8807,644300000.0
2008-11-03 08:30:00,1.8807,1.8836,1.87755,1.8831,1342100001.0
2008-11-03 08:35:00,1.8831,1.8831,1.87855,1.8802,321500000.0
2008-11-03 08:40:00,1.8802,1.88095,1.8795,1.8803,432700000.0
2008-11-03 08:45:00,1.8803,1.88195,1.87965,1.8816,318500000.0
2008-11-03 08:50:00,1.8816,1.8842,1.8809,1.8819,545000000.0
2008-11-03 08:55:00,1.8818,1.88485,1.88065,1.88485,1056900000.0
2008-11-03 09:00:00,1.8848,1.8854,1.88255,1.8838,1203500001.0
2008-11-03 09:05:00,1.8838,1.88625,1.88245,1.88485,1575100001.0
2008-11-03 09:10:00,1.88495,1.886,1.8828,1.88595,1308700000.0
2008-11-03 09:15:00,1.8859,1.8862,1.8841,1.88485,856500000.0
2008-11-03 09:20:00,1.8851,1.8861,1.8839,1.88455,1516300000.0
2008-11-03 09:25:00,1.88455,1.88455,1.8778,1.8813,1517700000.0
2008-11-03 09:30:00,1.8811,1.8817,1.8791,1.87995,1174100000.0
2008-11-03 09:35:00,1.88025,1.88105,1.87895,1.88,780400000.0
2008-11-03 09:40:00,1.88005,1.88205,1.87835,1.8804,1605700000.0
2008-11-03 09:45:00,1.8811,1.8813,1.8769,1.8785,1150800000.0
2008-11-03 09:50:00,1.87845,1.87975,1.87745,1.8781,736900000.0
2008-11-03 09:55:00,1.8781,1.87875,1.8759,1.87655,2077900000.0
2008-11-03 10:00:00,1.8767,1.87955,1.8762,1.87865,1799400002.0
2008-11-03 10:05:00,1.8786,1.88005,1.8773,1.8793,1381800000.0
2008-11-03 10:10:00,1.87915,1.88075,1.87855,1.8805,1680200000.0
2008-11-03 10:15:00,1.8805,1.88565,1.8797,1.8832,2370200000.0
2008-11-03 10:20:00,1.88315,1.89115,1.88185,1.8881,1822699999.0
2008-11-03 10:25:00,1.8883,1.88855,1.8837,1.8847,1392300001.0
2008-11-03 10:30:00,1.8848,1.88635,1.8845,1.8859,1792400003.0
2008-11-03 10:35:00,1.8859,1.88745,1.88425,1.8861,2412900014.0
2008-11-03 10:40:00,1.8862,1.8875,1.8857,1.8859,390700000.0
2008-11-03 10:45:00,1.886,1.8869,1.8844,1.88525,1020100000.0
2008-11-03 10:50:00,1.8854,1.8879,1.88435,1.8872,1563600000.0
2008-11-03 10:55:00,1.8871,1.88765,1.88465,1.8865,1467599998.0
2008-11-03 11:00:00,1.8868,1.8891,1.88675,1.8872,572399999.0
2008-11-03 11:05:00,1.88735,1.8892,1.88325,1.8845,1504400005.0
2008-11-03 11:10:00,1.8845,1.88865,1.8839,1.8869,2275400013.0
2008-11-03 11:15:00,1.8869,1.88865,1.8869,1.8872,811500000.0
2008-11-03 11:20:00,1.8873,1.8884,1.88645,1.8878,533200000.0
2008-11-03 11:25:00,1.8879,1.88965,1.88695,1.88945,515300000.0
2008-11-03 11:30:00,1.88955,1.88985,1.8883,1.8895,659900000.0
2008-11-03 11:35:00,1.8894,1.88995,1.88885,1.88985,469300000.0
2008-11-03 11:40:00,1.88985,1.89045,1.8882,1.8896,779300000.0
2008-11-03 11:45:00,1.88955,1.89075,1.88825,1.88965,1403000001.0
2008-11-03 11:50:00,1.8896,1.8902,1.8869,1.8874,990000000.0
2008-11-03 11:55:00,1.8874,1.889,1.8874,1.8886,638900000.0
2008-11-03 12:00:00,1.8886,1.8978,1.8886,1.8968,1280900000.0
2008-11-03 12:05:00,1.8968,1.89685,1.89035,1.893,1419200000.0
2008-11-03 12:10:00,1.89295,1.8993,1.89275,1.8979,872000000.0
2008-11-03 12:15:00,1.8979,1.89795,1.8946,1.8947,851200000.0
2008-11-03 12:20:00,1.89485,1.89505,1.8934,1.8934,344300001.0
2008-11-03 12:25:00,1.8934,1.8934,1.89205,1.8921,288600000.0
2008-11-03 12:30:00,1.8921,1.89305,1.8919,1.8928,438200000.0
2008-11-03 12:35:00,1.8928,1.89505,1.89215,1.89215,610900000.0
2008-11-03 12:40:00,1.89215,1.89365,1.88835,1.89105,1789400000.0
2008-11-03 12:45:00,1.89105,1.8939,1.88975,1.89355,1359500000.0
2008-11-03 12:50:00,1.89355,1.8937,1.88825,1.8891,1700200000.0
2008-11-03 12:55:00,1.8891,1.89055,1.8878,1.8888,1048000000.0
2008-11-03 13:00:00,1.8888,1.89,1.88735,1.8882,527400000.0
2008-11-03 13:05:00,1.8881,1.89065,1.888,1.8903,852100000.0
2008-11-03 13:10:00,1.8904,1.89145,1.8893,1.89075,835700000.0
2008-11-03 13:15:00,1.89065,1.8938,1.89035,1.8921,1197300000.0
2008-11-03 13:20:00,1.8921,1.89345,1.89135,1.89275,1032900000.0
2008-11-03 13:25:00,1.89285,1.894,1.89175,1.8922,622200000.0
2008-11-03 13:30:00,1.8922,1.8946,1.89115,1.8946,1613300000.0
2008-11-03 13:35:00,1.89465,1.8993,1.89465,1.89805,1184700000.0
2008-11-03 13:40:00,1.8981,1.8982,1.89555,1.8965,2086300000.0
2008-11-03 13:45:00,1.89665,1.89755,1.8953,1.89565,1383000000.0
2008-11-03 13:50:00,1.8954,1.89695,1.8952,1.8956,931900000.0
2008-11-03 13:55:00,1.8956,1.89615,1.8942,1.8942,416900001.0
2008-11-03 14:00:00,1.8942,1.8959,1.89395,1.8959,671900000.0
2008-11-03 14:05:00,1.8957,1.89835,1.8957,1.8981,1016300000.0
2008-11-03 14:10:00,1.89855,1.90195,1.89855,1.90065,1309500000.0
2008-11-03 14:15:00,1.90055,1.9016,1.89865,1.8991,840800000.0
2008-11-03 14:20:00,1.8991,1.90025,1.89805,1.89845,927300000.0
2008-11-03 14:25:00,1.8985,1.8986,1.894,1.89425,1282600000.0
2008-11-03 14:30:00,1.89415,1.89715,1.8941,1.8964,1696699998.0
2008-11-03 14:35:00,1.8965,1.89785,1.8943,1.89475,1549599999.0
2008-11-03 14:40:00,1.8945,1.8981,1.89425,1.8978,977000000.0
2008-11-03 14:45:00,1.8978,1.8995,1.89755,1.8989,590000000.0
2008-11-03 14:50:00,1.8989,1.9012,1.8978,1.8997,697800000.0
2008-11-03 14:55:00,1.8997,1.90065,1.8985,1.9003,1716100000.0
2008-11-03 15:00:00,1.9003,1.9003,1.89885,1.8995,1318700000.0
2008-11-03 15:05:00,1.8995,1.90635,1.89925,1.90625,1110599999.0
2008-11-03 15:10:00,1.9064,1.91005,1.90485,1.90965,1872800000.0
2008-11-03 15:15:00,1.90955,1.9129,1.909,1.91155,1358300000.0
2008-11-03 15:20:00,1.91155,1.9149,1.9112,1.9118,1010600000.0
2008-11-03 15:25:00,1.9118,1.9156,1.91125,1.91255,1155900000.0
2008-11-03 15:30:00,1.91255,1.91325,1.9107,1.9116,1629500000.0
2008-11-03 15:35:00,1.9116,1.9149,1.9095,1.9116,3028100000.0
2008-11-03 15:40:00,1.9116,1.92235,1.90995,1.91945,3117700001.0
2008-11-03 15:45:00,1.91945,1.9217,1.91755,1.9199,2486400000.0
2008-11-03 15:50:00,1.9199,1.92055,1.9136,1.9151,2298600000.0
2008-11-03 15:55:00,1.9151,1.91765,1.9125,1.91765,1797100001.0
2008-11-03 16:00:00,1.91765,1.92005,1.91675,1.9184,2012699999.0
2008-11-03 16:05:00,1.91845,1.9186,1.91275,1.9138,2175299999.0
2008-11-03 16:10:00,1.9138,1.91405,1.90935,1.9107,1929099999.0
2008-11-03 16:15:00,1.9107,1.9117,1.9098,1.9105,1606599998.0
2008-11-03 16:20:00,1.9105,1.91065,1.9047,1.90555,1496700000.0
2008-11-03 16:25:00,1.9056,1.9069,1.90545,1.90595,1611200000.0
2008-11-03 16:30:00,1.906,1.9061,1.89935,1.8998,2047500000.0
2008-11-03 16:35:00,1.8999,1.90245,1.8958,1.9016,2834899999.0
2008-11-03 16:40:00,1.9017,1.902,1.8989,1.89975,3388999999.0
2008-11-03 16:45:00,1.8996,1.90025,1.898,1.8995,2175999999.0
2008-11-03 16:50:00,1.8995,1.9039,1.8981,1.9021,2925800000.0
2008-11-03 16:55:00,1.9021,1.90525,1.90075,1.90525,1050100000.0
2008-11-03 17:00:00,1.905,1.90905,1.90475,1.9069,2258200000.0
2008-11-03 17:05:00,1.9069,1.9069,1.89785,1.89885,2780200000.0
2008-11-03 17:10:00,1.89895,1.89965,1.8963,1.8978,2035199999.0
2008-11-03 17:15:00,1.89775,1.90045,1.8958,1.9002,2544700000.0
2008-11-03 17:20:00,1.9002,1.90175,1.898,1.89905,1501600000.0
2008-11-03 17:25:00,1.8991,1.90165,1.89905,1.90015,1938400000.0
2008-11-03 17:30:00,1.8998,1.90005,1.89425,1.89655,2483900000.0
2008-11-03 17:35:00,1.89655,1.89995,1.89205,1.8921,2005700000.0
2008-11-03 17:40:00,1.8921,1.8945,1.8891,1.89035,1532500000.0
2008-11-03 17:45:00,1.8905,1.8905,1.8821,1.8867,2171100000.0
2008-11-03 17:50:00,1.88665,1.8869,1.8783,1.88335,1646400000.0
2008-11-03 17:55:00,1.8835,1.88695,1.87715,1.87795,2430099999.0
2008-11-03 18:00:00,1.87795,1.88095,1.87545,1.88095,1927799999.0
2008-11-03 18:05:00,1.88095,1.8816,1.8772,1.87935,1653000000.0
2008-11-03 18:10:00,1.879,1.87975,1.8736,1.87745,3077500000.0
2008-11-03 18:15:00,1.87735,1.87925,1.875,1.8768,2984099999.0
2008-11-03 18:20:00,1.8768,1.88135,1.8767,1.8809,1836800000.0
2008-11-03 18:25:00,1.88095,1.88495,1.8808,1.8849,1602100000.0
2008-11-03 18:30:00,1.88495,1.8855,1.8802,1.8819,2435199996.0
2008-11-03 18:35:00,1.88175,1.88225,1.8734,1.8738,2424300001.0
2008-11-03 18:40:00,1.8738,1.875,1.87165,1.87335,2304599999.0
2008-11-03 18:45:00,1.87335,1.87375,1.87035,1.8714,1280300000.0
2008-11-03 18:50:00,1.8713,1.87185,1.86565,1.8657,1070300001.0
2008-11-03 18:55:00,1.8657,1.86645,1.86275,1.86415,1552700000.0
2008-11-03 19:00:00,1.8642,1.86605,1.8635,1.86565,1282000000.0
2008-11-03 19:05:00,1.86555,1.86955,1.8647,1.86885,888200000.0
2008-11-03 19:10:00,1.86885,1.8724,1.86375,1.8652,2615699994.0
2008-11-03 19:15:00,1.86515,1.86725,1.8636,1.8644,2202700005.0
2008-11-03 19:20:00,1.86485,1.86675,1.8622,1.86415,2720300000.0
2008-11-03 19:25:00,1.864,1.8655,1.8635,1.86475,2012400001.0
2008-11-03 19:30:00,1.86485,1.865,1.8615,1.863,1250700001.0
2008-11-03 19:35:00,1.8633,1.8647,1.86265,1.8641,2508600000.0
2008-11-03 19:40:00,1.86415,1.86485,1.86305,1.8648,1178800000.0
2008-11-03 19:45:00,1.86475,1.8656,1.8615,1.86345,2555600001.0
2008-11-03 19:50:00,1.86345,1.86735,1.86345,1.867,1431400000.0
2008-11-03 19:55:00,1.867,1.86725,1.86195,1.8627,759100000.0
2008-11-03 20:00:00,1.86265,1.86395,1.8619,1.8623,1634500000.0
2008-11-03 20:05:00,1.86235,1.86345,1.8617,1.863,1748600000.0
2008-11-03 20:10:00,1.86365,1.86395,1.85785,1.86025,2310100001.0
2008-11-03 20:15:00,1.8603,1.863,1.86,1.86235,1075800001.0
2008-11-03 20:20:00,1.86225,1.86805,1.85905,1.8637,1315400000.0
2008-11-03 20:25:00,1.864,1.86635,1.8638,1.8659,1711500000.0
2008-11-03 20:30:00,1.8659,1.86775,1.8658,1.8673,517700000.0
2008-11-03 20:35:00,1.8672,1.8674,1.86315,1.8651,1411600000.0
2008-11-03 20:40:00,1.8644,1.86545,1.86345,1.86455,835400000.0
2008-11-03 20:45:00,1.8648,1.86635,1.8621,1.86585,1229800000.0
2008-11-03 20:50:00,1.86575,1.86935,1.8632,1.86885,718800000.0
2008-11-03 20:55:00,1.86885,1.8765,1.8687,1.87365,1169900000.0
2008-11-03 21:00:00,1.8736,1.8736,1.8693,1.8714,635900000.0
2008-11-03 21:05:00,1.8714,1.8714,1.8667,1.8678,803400000.0
2008-11-03 21:10:00,1.8677,1.8677,1.8639,1.86415,670700000.0
2008-11-03 21:15:00,1.86455,1.86535,1.86285,1.864,694500000.0
2008-11-03 21:20:00,1.864,1.8651,1.8638,1.86395,1230100000.0
2008-11-03 21:25:00,1.86405,1.86655,1.86395,1.865,1036400000.0
2008-11-03 21:30:00,1.865,1.8652,1.8637,1.8643,694700002.0
2008-11-03 21:35:00,1.8643,1.86485,1.8624,1.8634,2281400000.0
2008-11-03 21:40:00,1.8634,1.8634,1.8587,1.8593,1315000000.0
2008-11-03 21:45:00,1.85935,1.8599,1.85465,1.8577,1050200000.0
2008-11-03 21:50:00,1.8577,1.8587,1.85655,1.8574,881100000.0
2008-11-03 21:55:00,1.8574,1.85815,1.85395,1.85425,782100000.0
2008-11-03 22:00:00,1.8542,1.8591,1.8542,1.8591,1095700000.0
2008-11-03 22:05:00,1.85915,1.85925,1.85755,1.8583,757700000.0
2008-11-03 22:10:00,1.8583,1.85875,1.8565,1.8567,830100001.0
2008-11-03 22:15:00,1.8567,1.85835,1.85515,1.8557,1028100000.0
2008-11-03 22:20:00,1.8557,1.85665,1.8544,1.8556,805400000.0
2008-11-03 22:25:00,1.8556,1.85795,1.8556,1.85755,412100000.0
2008-11-03 22:30:00,1.85755,1.85895,1.8573,1.85895,1669000000.0
2008-11-03 22:35:00,1.85905,1.8603,1.85865,1.8597,609100000.0
2008-11-03 22:40:00,1.8597,1.85995,1.8576,1.8584,399800000.0
2008-11-03 22:45:00,1.8584,1.85845,1.85475,1.8553,339300000.0
2008-11-03 22:50:00,1.8553,1.85825,1.855,1.8571,867500000.0
2008-11-03 22:55:00,1.8572,1.85885,1.85705,1.85825,761100000.0
2008-11-03 23:00:00,1.85825,1.86255,1.8579,1.862,304600000.0
2008-11-03 23:05:00,1.8609,1.86395,1.86045,1.86395,106700000.0
2008-11-03 23:10:00,1.8638,1.8641,1.8626,1.8637,314000000.0
2008-11-03 23:15:00,1.86395,1.86465,1.8635,1.8637,225800000.0
2008-11-03 23:20:00,1.8637,1.8648,1.8634,1.86395,302300000.0
2008-11-03 23:25:00,1.8636,1.86495,1.86345,1.8644,86000000.0
2008-11-03 23:30:00,1.8644,1.8682,1.8644,1.86725,732899997.0
2008-11-03 23:35:00,1.86665,1.8704,1.86545,1.8687,932900001.0
2008-11-03 23:40:00,1.869,1.869,1.867,1.868,617200000.0
2008-11-03 23:45:00,1.86785,1.869,1.8664,1.8666,544600000.0
2008-11-03 23:50:00,1.86645,1.8692,1.8662,1.86825,608800000.0
2008-11-03 23:55:00,1.86825,1.86905,1.86675,1.86865,226900000.0
2008-11-04 00:00:00,1.86855,1.86915,1.86815,1.86835,127000000.0
2008-11-04 00:05:00,1.86685,1.86735,1.8649,1.86515,262300000.0
2008-11-04 00:10:00,1.86515,1.86515,1.86305,1.8636,220300000.0
2008-11-04 00:15:00,1.8636,1.8638,1.8586,1.8629,232200000.0
2008-11-04 00:20:00,1.8629,1.863,1.86195,1.86285,135700000.0
2008-11-04 00:25:00,1.863,1.8633,1.8627,1.86305,104900000.0
2008-11-04 00:30:00,1.86325,1.86535,1.86295,1.8639,499900000.0
2008-11-04 00:35:00,1.8641,1.8653,1.86355,1.8649,312400000.0
2008-11-04 00:40:00,1.865,1.86655,1.86435,1.8645,230700000.0
2008-11-04 00:45:00,1.8645,1.86655,1.86445,1.86555,465700000.0
2008-11-04 00:50:00,1.86555,1.86775,1.8625,1.8667,763300000.0
2008-11-04 00:55:00,1.86725,1.869,1.8636,1.86525,873300000.0
2008-11-04 01:00:00,1.8655,1.8655,1.8631,1.86345,209900000.0
2008-11-04 01:05:00,1.86365,1.86515,1.8635,1.8645,396900000.0
2008-11-04 01:10:00,1.8645,1.86485,1.8632,1.8646,130300000.0
2008-11-04 01:15:00,1.86465,1.86595,1.8637,1.8657,239100000.0
2008-11-04 01:20:00,1.8657,1.8674,1.8657,1.867,526700000.0
2008-11-04 01:25:00,1.867,1.86815,1.867,1.86815,101500000.0
2008-11-04 01:30:00,1.8683,1.8703,1.8675,1.8691,287000000.0
2008-11-04 01:35:00,1.8691,1.87325,1.8691,1.871,515000000.0
2008-11-04 01:40:00,1.871,1.87295,1.871,1.872,394000000.0
2008-11-04 01:45:00,1.872,1.872,1.86735,1.8692,716800000.0
2008-11-04 01:50:00,1.8692,1.8692,1.8663,1.8669,238800000.0
2008-11-04 01:55:00,1.86695,1.8677,1.86665,1.8668,153500000.0
2008-11-04 02:00:00,1.8668,1.86895,1.866,1.8682,499400000.0
2008-11-04 02:05:00,1.8682,1.86995,1.8682,1.8694,353800000.0
2008-11-04 02:10:00,1.8694,1.87015,1.86725,1.8679,236200000.0
2008-11-04 02:15:00,1.8679,1.86845,1.86575,1.86575,232400000.0
2008-11-04 02:20:00,1.86575,1.8674,1.86575,1.8674,218500000.0
2008-11-04 02:25:00,1.8672,1.86985,1.8672,1.86835,539800000.0
2008-11-04 02:30:00,1.86835,1.871,1.8683,1.8704,297900000.0
2008-11-04 02:35:00,1.8705,1.87315,1.8702,1.8721,274400000.0
2008-11-04 02:40:00,1.8727,1.8775,1.8727,1.8771,328200000.0
2008-11-04 02:45:00,1.8771,1.8787,1.87555,1.8772,350600000.0
2008-11-04 02:50:00,1.8772,1.87725,1.87285,1.8738,465600000.0
2008-11-04 02:55:00,1.8738,1.8738,1.87075,1.87145,401700000.0
2008-11-04 03:00:00,1.87175,1.87455,1.86995,1.8729,672900000.0
2008-11-04 03:05:00,1.8729,1.87725,1.8705,1.8771,634600000.0
2008-11-04 03:10:00,1.8771,1.8814,1.8761,1.878,678300000.0
2008-11-04 03:15:00,1.878,1.8811,1.8766,1.8805,654100002.0
2008-11-04 03:20:00,1.8806,1.8807,1.8762,1.87805,719400000.0
2008-11-04 03:25:00,1.8782,1.87855,1.8761,1.87735,459900000.0
2008-11-04 03:30:00,1.8774,1.88005,1.87675,1.8785,721300000.0
2008-11-04 03:35:00,1.87865,1.8801,1.8753,1.878,397400000.0
2008-11-04 03:40:00,1.878,1.878,1.876,1.8767,180600000.0
2008-11-04 03:45:00,1.87685,1.87905,1.876,1.8786,956400003.0
2008-11-04 03:50:00,1.8786,1.8786,1.87685,1.8779,256800000.0
2008-11-04 03:55:00,1.8779,1.87935,1.87735,1.8786,422700000.0
2008-11-04 04:00:00,1.8786,1.8798,1.8771,1.87915,810900002.0
2008-11-04 04:05:00,1.87915,1.88055,1.87795,1.8788,308400000.0
2008-11-04 04:10:00,1.8788,1.8813,1.8785,1.8786,153200000.0
2008-11-04 04:15:00,1.8786,1.8807,1.8781,1.8801,450300000.0
2008-11-04 04:20:00,1.8801,1.88175,1.8784,1.8793,312000000.0
2008-11-04 04:25:00,1.87905,1.883,1.87865,1.8817,289900000.0
2008-11-04 04:30:00,1.8818,1.88325,1.87925,1.8797,328400000.0
2008-11-04 04:35:00,1.8795,1.88045,1.8786,1.8796,270800000.0
2008-11-04 04:40:00,1.8796,1.88135,1.8787,1.8793,191300000.0
2008-11-04 04:45:00,1.8793,1.88075,1.879,1.879,465600000.0
2008-11-04 04:50:00,1.87885,1.8815,1.8785,1.8813,424700000.0
2008-11-04 04:55:00,1.8813,1.8813,1.8798,1.8799,202000000.0
2008-11-04 05:00:00,1.8799,1.88195,1.8799,1.8815,400200000.0
2008-11-04 05:05:00,1.8815,1.88425,1.8806,1.88135,241200000.0
2008-11-04 05:10:00,1.88145,1.8816,1.8787,1.87925,233600000.0
2008-11-04 05:15:00,1.8791,1.88035,1.8763,1.8776,375800000.0
2008-11-04 05:20:00,1.8777,1.87825,1.86925,1.8713,586900000.0
2008-11-04 05:25:00,1.8715,1.8733,1.86885,1.87,751000000.0
2008-11-04 05:30:00,1.8698,1.88635,1.8698,1.88595,842300000.0
2008-11-04 05:35:00,1.88615,1.8892,1.8784,1.88065,1862000000.0
2008-11-04 05:40:00,1.8805,1.8856,1.87965,1.8851,1349000000.0
2008-11-04 05:45:00,1.88395,1.88665,1.881,1.88475,651700001.0
2008-11-04 05:50:00,1.8847,1.88785,1.8835,1.8864,1452700000.0
2008-11-04 05:55:00,1.88655,1.88895,1.88625,1.88775,1067300000.0
2008-11-04 06:00:00,1.88815,1.8935,1.88795,1.892,677500000.0
2008-11-04 06:05:00,1.892,1.89445,1.8898,1.89335,304700000.0
2008-11-04 06:10:00,1.8932,1.8977,1.8923,1.8977,723600000.0
2008-11-04 06:15:00,1.8977,1.89915,1.8941,1.89475,550900000.0
2008-11-04 06:20:00,1.89425,1.89775,1.89425,1.8961,683200000.0
2008-11-04 06:25:00,1.8961,1.89685,1.893,1.8934,838800000.0
2008-11-04 06:30:00,1.8934,1.89365,1.88995,1.8911,189300000.0
2008-11-04 06:35:00,1.8911,1.89475,1.8899,1.8943,370500000.0
2008-11-04 06:40:00,1.8943,1.8955,1.8929,1.895,415000000.0
2008-11-04 06:45:00,1.89505,1.8955,1.8924,1.8931,140600000.0
2008-11-04 06:50:00,1.89315,1.89445,1.8916,1.8944,457100000.0
2008-11-04 06:55:00,1.8944,1.8944,1.8928,1.89295,264800000.0
2008-11-04 07:00:00,1.89315,1.8948,1.8907,1.8915,906100000.0
2008-11-04 07:05:00,1.8916,1.89315,1.8914,1.8928,365700000.0
2008-11-04 07:10:00,1.89285,1.89475,1.8917,1.8935,713100000.0
2008-11-04 07:15:00,1.8935,1.8957,1.8931,1.8957,394800000.0
2008-11-04 07:20:00,1.89565,1.8963,1.89225,1.8944,1028900000.0
2008-11-04 07:25:00,1.8944,1.89485,1.8922,1.89345,297800000.0
2008-11-04 07:30:00,1.8905,1.898,1.8899,1.898,207900000.0
2008-11-04 07:35:00,1.89775,1.90115,1.89745,1.90115,617000000.0
2008-11-04 07:40:00,1.90115,1.90485,1.9004,1.90345,585300000.0
2008-11-04 07:45:00,1.90375,1.9045,1.9022,1.903,184600000.0
2008-11-04 07:50:00,1.90315,1.9037,1.89725,1.8984,603000000.0
2008-11-04 07:55:00,1.89865,1.9015,1.8969,1.8973,557000000.0
2008-11-04 08:00:00,1.89755,1.8998,1.8973,1.89855,798700000.0
2008-11-04 08:05:00,1.8985,1.89975,1.89755,1.898,245500000.0
2008-11-04 08:10:00,1.89805,1.8997,1.8978,1.8978,152200000.0
2008-11-04 08:15:00,1.8978,1.8978,1.8938,1.89435,263500000.0
2008-11-04 08:20:00,1.89435,1.8946,1.8911,1.89165,366400000.0
2008-11-04 08:25:00,1.8916,1.89455,1.8898,1.8912,599400000.0
2008-11-04 08:30:00,1.891,1.8912,1.88915,1.89055,686100000.0
2008-11-04 08:35:00,1.8905,1.89065,1.88745,1.88835,335800000.0
2008-11-04 08:40:00,1.88835,1.89185,1.88835,1.8914,357200000.0
2008-11-04 08:45:00,1.8914,1.8916,1.889,1.8906,778200000.0
2008-11-04 08:50:00,1.89055,1.8918,1.8895,1.89165,551800000.0
2008-11-04 08:55:00,1.89175,1.89185,1.8893,1.89055,367200000.0
2008-11-04 09:00:00,1.8907,1.8927,1.89065,1.89195,2433300000.0
2008-11-04 09:05:00,1.8919,1.8926,1.89085,1.89185,1063800000.0
2008-11-04 09:10:00,1.89185,1.89335,1.8911,1.8924,1163000000.0
2008-11-04 09:15:00,1.8914,1.8935,1.8908,1.89105,1703700000.0
2008-11-04 09:20:00,1.891,1.8918,1.8895,1.8911,1674300000.0
2008-11-04 09:25:00,1.8911,1.8911,1.8823,1.8847,2001700000.0
2008-11-04 09:30:00,1.8846,1.88875,1.8843,1.8881,2051700000.0
2008-11-04 09:35:00,1.88825,1.88925,1.88405,1.8841,1237100001.0
2008-11-04 09:40:00,1.8843,1.88575,1.88325,1.8846,1204399994.0
2008-11-04 09:45:00,1.8846,1.8904,1.88445,1.8887,1186799997.0
2008-11-04 09:50:00,1.88755,1.8908,1.8875,1.8899,1134600000.0
2008-11-04 09:55:00,1.8897,1.8948,1.8897,1.8942,1498000000.0
2008-11-04 10:00:00,1.8942,1.8944,1.89115,1.89205,1323400000.0
2008-11-04 10:05:00,1.89195,1.8922,1.8895,1.8902,1626500000.0
2008-11-04 10:10:00,1.8902,1.891,1.8885,1.88945,1843700000.0
2008-11-04 10:15:00,1.88945,1.8907,1.88745,1.8907,1138600000.0
2008-11-04 10:20:00,1.8907,1.8917,1.8876,1.8904,2196300000.0
2008-11-04 10:25:00,1.89035,1.8914,1.8864,1.8869,1730900000.0
2008-11-04 10:30:00,1.8869,1.88895,1.8863,1.8882,2373100000.0
2008-11-04 10:35:00,1.8882,1.889,1.88545,1.88615,1557700000.0
2008-11-04 10:40:00,1.8863,1.8885,1.8841,1.88455,2623299978.0
2008-11-04 10:45:00,1.88455,1.88575,1.87685,1.8779,1600200000.0
2008-11-04 10:50:00,1.8779,1.87895,1.87555,1.8787,1598899998.0
2008-11-04 10:55:00,1.8787,1.87965,1.87725,1.87875,2033000000.0
2008-11-04 11:00:00,1.87885,1.87885,1.8748,1.8766,2012400000.0
2008-11-04 11:05:00,1.8766,1.87875,1.87455,1.877,1170699998.0
2008-11-04 11:10:00,1.877,1.87915,1.8766,1.8777,1073200000.0
2008-11-04 11:15:00,1.87785,1.88105,1.87775,1.8801,1535100000.0
2008-11-04 11:20:00,1.88015,1.88075,1.87895,1.88055,1197099999.0
2008-11-04 11:25:00,1.88055,1.88175,1.8791,1.8816,1541600001.0
2008-11-04 11:30:00,1.8816,1.88285,1.88095,1.8819,778800000.0
2008-11-04 11:35:00,1.8819,1.8822,1.87965,1.8804,1344300000.0
2008-11-04 11:40:00,1.8804,1.882,1.8801,1.8813,1401900000.0
2008-11-04 11:45:00,1.8813,1.88405,1.8813,1.8835,1122700000.0
2008-11-04 11:50:00,1.8835,1.88625,1.8834,1.8857,1101200000.0
2008-11-04 11:55:00,1.8857,1.88585,1.8815,1.8851,2306600001.0
2008-11-04 12:00:00,1.8851,1.8851,1.8819,1.88325,2129699998.0
2008-11-04 12:05:00,1.88335,1.8845,1.8815,1.8834,1379400000.0
2008-11-04 12:10:00,1.88345,1.88655,1.8825,1.8862,2845100000.0
2008-11-04 12:15:00,1.8862,1.8863,1.87605,1.8766,2193300000.0
2008-11-04 12:20:00,1.8766,1.8768,1.86985,1.8707,1631899997.0
2008-11-04 12:25:00,1.87075,1.8754,1.87005,1.8747,1998499999.0
2008-11-04 12:30:00,1.87465,1.8774,1.8742,1.87725,1312100000.0
2008-11-04 12:35:00,1.8774,1.87865,1.8756,1.876,2824500000.0
2008-11-04 12:40:00,1.876,1.8768,1.8746,1.87565,823600000.0
2008-11-04 12:45:00,1.8758,1.8762,1.87465,1.8756,1048300000.0
2008-11-04 12:50:00,1.87565,1.87725,1.87565,1.8759,620000000.0
2008-11-04 12:55:00,1.87595,1.87675,1.87175,1.8722,1160099996.0
2008-11-04 13:00:00,1.8722,1.87335,1.87085,1.8731,1488099999.0
2008-11-04 13:05:00,1.87335,1.87395,1.8709,1.8731,1146600000.0
2008-11-04 13:10:00,1.8732,1.87425,1.87125,1.87125,1709300000.0
2008-11-04 13:15:00,1.87125,1.87355,1.8656,1.87065,662000001.0
2008-11-04 13:20:00,1.87065,1.8733,1.87055,1.8731,944400000.0
2008-11-04 13:25:00,1.8731,1.87405,1.8713,1.8713,719400000.0
2008-11-04 13:30:00,1.8713,1.87355,1.87005,1.872,943900000.0
2008-11-04 13:35:00,1.87195,1.87355,1.8717,1.8728,561500000.0
2008-11-04 13:40:00,1.8728,1.873,1.8714,1.87235,716300000.0
2008-11-04 13:45:00,1.87235,1.8745,1.8677,1.8687,2553700000.0
2008-11-04 13:50:00,1.8687,1.8702,1.8677,1.8684,913800000.0
2008-11-04 13:55:00,1.8683,1.86985,1.8683,1.86885,676500000.0
2008-11-04 14:00:00,1.86885,1.86975,1.8679,1.86855,661000000.0
2008-11-04 14:05:00,1.8686,1.8692,1.8674,1.8676,1063600000.0
2008-11-04 14:10:00,1.8676,1.8684,1.85775,1.86065,1476800000.0
2008-11-04 14:15:00,1.8606,1.86135,1.8588,1.8611,906700000.0
2008-11-04 14:20:00,1.86155,1.86395,1.8614,1.8628,1317000000.0
2008-11-04 14:25:00,1.86275,1.863,1.85845,1.85845,813700000.0
2008-11-04 14:30:00,1.85875,1.85935,1.8505,1.8532,1424000000.0
2008-11-04 14:35:00,1.8532,1.855,1.85235,1.8548,656900000.0
2008-11-04 14:40:00,1.8548,1.85515,1.84955,1.8512,1086600000.0
2008-11-04 14:45:00,1.8512,1.85315,1.8497,1.852,1632900000.0
2008-11-04 14:50:00,1.852,1.85765,1.852,1.8563,865099999.0
2008-11-04 14:55:00,1.85625,1.8578,1.8521,1.8544,1731900000.0
2008-11-04 15:00:00,1.8544,1.85535,1.851,1.8551,1853900000.0
2008-11-04 15:05:00,1.8551,1.8551,1.85225,1.85425,1204200000.0
2008-11-04 15:10:00,1.85435,1.85565,1.8526,1.8552,1118600002.0
2008-11-04 15:15:00,1.85535,1.85545,1.85295,1.8541,1049199991.0
2008-11-04 15:20:00,1.8541,1.8553,1.85105,1.8527,2010500000.0
2008-11-04 15:25:00,1.8527,1.85485,1.8508,1.8545,1849300000.0
2008-11-04 15:30:00,1.85445,1.85615,1.85215,1.8556,1971300000.0
2008-11-04 15:35:00,1.85555,1.857,1.85355,1.8561,813800000.0
2008-11-04 15:40:00,1.85625,1.8595,1.85565,1.8591,1201700000.0
2008-11-04 15:45:00,1.8579,1.85875,1.8559,1.8583,2346800002.0
2008-11-04 15:50:00,1.85835,1.86085,1.8573,1.85935,1388499998.0
2008-11-04 15:55:00,1.8593,1.86075,1.8557,1.8559,1171900001.0
2008-11-04 16:00:00,1.8559,1.856,1.85085,1.8549,1777700000.0
2008-11-04 16:05:00,1.8549,1.86035,1.85415,1.8595,1553399999.0
2008-11-04 16:10:00,1.8591,1.8607,1.85775,1.8596,871500000.0
2008-11-04 16:15:00,1.85955,1.86085,1.85855,1.86005,1195400001.0
2008-11-04 16:20:00,1.85985,1.86,1.85765,1.8594,1455700000.0
2008-11-04 16:25:00,1.85965,1.8606,1.85805,1.86035,1728599999.0
2008-11-04 16:30:00,1.8603,1.86225,1.85915,1.8604,1612300000.0
2008-11-04 16:35:00,1.8603,1.86065,1.85545,1.8568,1250400000.0
2008-11-04 16:40:00,1.8568,1.8618,1.8559,1.8594,1694400000.0
2008-11-04 16:45:00,1.85925,1.86225,1.85865,1.86165,2576100002.0
2008-11-04 16:50:00,1.86165,1.86405,1.86135,1.8632,2270199997.0
2008-11-04 16:55:00,1.8632,1.86675,1.862,1.8651,1749199998.0
2008-11-04 17:00:00,1.86505,1.8669,1.86175,1.86225,2026700000.0
2008-11-04 17:05:00,1.8623,1.86315,1.8596,1.86175,1237600000.0
2008-11-04 17:10:00,1.86185,1.86295,1.8609,1.8626,1205500001.0
2008-11-04 17:15:00,1.8626,1.86275,1.8588,1.8588,1190000000.0
2008-11-04 17:20:00,1.8588,1.86,1.85655,1.8584,1145700000.0
2008-11-04 17:25:00,1.8584,1.8591,1.8567,1.85725,801800000.0
2008-11-04 17:30:00,1.8575,1.85775,1.85215,1.85665,1401300000.0
2008-11-04 17:35:00,1.85675,1.85835,1.8548,1.8578,1186500000.0
2008-11-04 17:40:00,1.8578,1.8599,1.85705,1.8575,2085200000.0
2008-11-04 17:45:00,1.8579,1.86185,1.85775,1.86185,1837800000.0
2008-11-04 17:50:00,1.8617,1.8628,1.86015,1.86135,1762500000.0
2008-11-04 17:55:00,1.86145,1.86315,1.8582,1.85865,1537100001.0
2008-11-04 18:00:00,1.8588,1.8604,1.8567,1.859,1336300000.0
2008-11-04 18:05:00,1.859,1.85975,1.8575,1.8584,968000001.0
2008-11-04 18:10:00,1.8584,1.8593,1.8553,1.8573,1150400000.0
2008-11-04 18:15:00,1.8573,1.8605,1.8568,1.86045,888400000.0
2008-11-04 18:20:00,1.8603,1.86225,1.85845,1.8598,2074200000.0
2008-11-04 18:25:00,1.8598,1.86145,1.859,1.8601,1481600000.0
2008-11-04 18:30:00,1.8603,1.8604,1.85645,1.85655,1994400000.0
2008-11-04 18:35:00,1.85655,1.8621,1.8565,1.85855,2026800000.0
2008-11-04 18:40:00,1.8587,1.861,1.8565,1.8573,1750400000.0
2008-11-04 18:45:00,1.8573,1.8574,1.8547,1.8574,1581300000.0
2008-11-04 18:50:00,1.8574,1.8584,1.85605,1.85785,2219800000.0
2008-11-04 18:55:00,1.8579,1.8592,1.8572,1.8587,1927400000.0
2008-11-04 19:00:00,1.8587,1.8609,1.8572,1.8609,1516000000.0
2008-11-04 19:05:00,1.8607,1.86195,1.85675,1.8591,1692000000.0
2008-11-04 19:10:00,1.85865,1.8609,1.8579,1.85985,1974400000.0
2008-11-04 19:15:00,1.8599,1.8606,1.8566,1.8598,1761800000.0
2008-11-04 19:20:00,1.86,1.86135,1.85805,1.85985,1174800000.0
2008-11-04 19:25:00,1.85965,1.86235,1.85925,1.8622,1028100000.0
2008-11-04 19:30:00,1.86225,1.86235,1.86015,1.8607,703600000.0
2008-11-04 19:35:00,1.8607,1.86135,1.8562,1.8572,1122400000.0
2008-11-04 19:40:00,1.85725,1.86095,1.85585,1.8609,1372000000.0
2008-11-04 19:45:00,1.86095,1.86155,1.86005,1.8601,1004200000.0
2008-11-04 19:50:00,1.86005,1.8619,1.8599,1.86095,732400000.0
2008-11-04 19:55:00,1.86095,1.86105,1.8605,1.8605,763400000.0
2008-11-04 20:00:00,1.8605,1.86105,1.8593,1.85975,934800000.0
2008-11-04 20:05:00,1.85975,1.86075,1.8594,1.86045,798400000.0
2008-11-04 20:10:00,1.8605,1.86165,1.8605,1.86125,1151399997.0
2008-11-04 20:15:00,1.8611,1.86125,1.85785,1.8588,2324799985.0
2008-11-04 20:20:00,1.85875,1.85915,1.8578,1.8584,985600000.0
2008-11-04 20:25:00,1.85835,1.86025,1.8582,1.86025,1016500000.0
2008-11-04 20:30:00,1.86035,1.86405,1.85975,1.8618,1463800000.0
2008-11-04 20:35:00,1.8618,1.8618,1.85785,1.85875,1352500000.0
2008-11-04 20:40:00,1.85885,1.85985,1.8562,1.85955,1409000000.0
2008-11-04 20:45:00,1.8597,1.8609,1.8596,1.8607,786800002.0
2008-11-04 20:50:00,1.8609,1.86435,1.86085,1.86405,1160400000.0
2008-11-04 20:55:00,1.86405,1.8653,1.86365,1.8641,1067700000.0
2008-11-04 21:00:00,1.86405,1.86625,1.8639,1.8657,1100000000.0
2008-11-04 21:05:00,1.8657,1.8675,1.8648,1.8667,1101200000.0
2008-11-04 21:10:00,1.8667,1.8678,1.866,1.86695,920400000.0
2008-11-04 21:15:00,1.867,1.869,1.8645,1.8646,1000400000.0
2008-11-04 21:20:00,1.8646,1.8671,1.8646,1.8664,829200000.0
2008-11-04 21:25:00,1.8664,1.8664,1.8629,1.863,911700000.0
2008-11-04 21:30:00,1.86245,1.86365,1.86125,1.8626,1079400000.0
2008-11-04 21:35:00,1.8625,1.86485,1.8625,1.86385,1223600000.0
2008-11-04 21:40:00,1.8639,1.8645,1.8612,1.8613,772800000.0
2008-11-04 21:45:00,1.8613,1.86355,1.8613,1.86265,1093800000.0
2008-11-04 21:50:00,1.86265,1.86315,1.8603,1.8612,1468600000.0
2008-11-04 21:55:00,1.86125,1.862,1.85885,1.8597,1433200000.0
2008-11-04 22:00:00,1.8597,1.8628,1.8588,1.8613,1140400000.0
2008-11-04 22:05:00,1.8613,1.8635,1.861,1.863,1026200000.0
2008-11-04 22:10:00,1.86345,1.86405,1.86195,1.86355,947800000.0
2008-11-04 22:15:00,1.8635,1.86445,1.86285,1.8635,1302200000.0
2008-11-04 22:20:00,1.8637,1.8657,1.8635,1.86535,514100000.0
2008-11-04 22:25:00,1.86535,1.8656,1.86115,1.8627,842500000.0
2008-11-04 22:30:00,1.8627,1.86465,1.85955,1.8616,1022400000.0
2008-11-04 22:35:00,1.86165,1.86165,1.86055,1.861,1052200000.0
2008-11-04 22:40:00,1.86085,1.86175,1.86085,1.8612,191000000.0
2008-11-04 22:45:00,1.8612,1.8615,1.85805,1.85885,997000000.0
2008-11-04 22:50:00,1.8589,1.8594,1.8571,1.8589,729200000.0
2008-11-04 22:55:00,1.85885,1.86035,1.8581,1.8598,962600000.0
2008-11-04 23:00:00,1.8598,1.86115,1.85685,1.85785,728600000.0
2008-11-04 23:05:00,1.85785,1.8592,1.85725,1.859,620199998.0
2008-11-04 23:10:00,1.8589,1.8597,1.8589,1.8594,257600000.0
2008-11-04 23:15:00,1.8594,1.86035,1.85785,1.86005,917600000.0
2008-11-04 23:20:00,1.86015,1.86195,1.8598,1.8614,515300000.0
2008-11-04 23:25:00,1.86125,1.8613,1.858,1.85875,709000000.0
2008-11-04 23:30:00,1.85885,1.86055,1.8571,1.8576,1206100000.0
2008-11-04 23:35:00,1.8577,1.86155,1.8572,1.8601,932600000.0
2008-11-04 23:40:00,1.86015,1.86065,1.85725,1.8578,958600000.0
2008-11-04 23:45:00,1.8578,1.8614,1.8571,1.8596,577500000.0
2008-11-04 23:50:00,1.8596,1.85995,1.8596,1.8596,136500000.0
2008-11-04 23:55:00,1.8596,1.85965,1.8568,1.85715,452999995.0
2008-11-05 00:00:00,1.8629,1.864,1.8558,1.85675,100000000.0
2008-11-05 00:05:00,1.8561,1.858,1.8544,1.85535,150800000.0
2008-11-05 00:10:00,1.8554,1.85705,1.8554,1.8565,137400000.0
2008-11-05 00:15:00,1.85645,1.8624,1.85645,1.86205,453200000.0
2008-11-05 00:20:00,1.8623,1.8623,1.8613,1.8618,127600000.0
2008-11-05 00:25:00,1.8618,1.86265,1.8605,1.8623,328000000.0
2008-11-05 00:30:00,1.86255,1.86305,1.8617,1.8629,453600000.0
2008-11-05 00:35:00,1.8629,1.8633,1.8618,1.8631,208200000.0
2008-11-05 00:40:00,1.86295,1.8657,1.8629,1.8649,304400000.0
2008-11-05 00:45:00,1.8651,1.8653,1.8648,1.8649,307000000.0
2008-11-05 00:50:00,1.8649,1.8649,1.86395,1.8642,330600000.0
2008-11-05 00:55:00,1.8642,1.8642,1.86005,1.8627,345400000.0
2008-11-05 01:00:00,1.86285,1.86375,1.86175,1.8622,276400000.0
2008-11-05 01:05:00,1.8622,1.8629,1.8603,1.8606,540200000.0
2008-11-05 01:10:00,1.8606,1.86155,1.85845,1.8587,416000000.0
2008-11-05 01:15:00,1.85885,1.86155,1.85865,1.86155,361600000.0
2008-11-05 01:20:00,1.8616,1.86415,1.8612,1.8616,230600000.0
2008-11-05 01:25:00,1.8616,1.86375,1.86065,1.8609,365600000.0
2008-11-05 01:30:00,1.861,1.86425,1.8608,1.8622,564700000.0
2008-11-05 01:35:00,1.8622,1.8622,1.8591,1.86055,467400000.0
2008-11-05 01:40:00,1.8608,1.8634,1.8597,1.8634,820400000.0
2008-11-05 01:45:00,1.8636,1.8637,1.8611,1.8618,537400000.0
2008-11-05 01:50:00,1.8618,1.8638,1.8609,1.8611,382600000.0
2008-11-05 01:55:00,1.8611,1.8611,1.8588,1.8595,231600000.0
2008-11-05 02:00:00,1.8595,1.8603,1.8588,1.8597,771000000.0
2008-11-05 02:05:00,1.8597,1.8601,1.8586,1.8591,679000000.0
2008-11-05 02:10:00,1.8592,1.8598,1.85765,1.85885,848600000.0
2008-11-05 02:15:00,1.85935,1.8619,1.8585,1.8617,387500000.0
2008-11-05 02:20:00,1.86165,1.86305,1.86,1.8627,922000000.0
2008-11-05 02:25:00,1.8627,1.8675,1.8627,1.8661,1090100000.0
2008-11-05 02:30:00,1.86545,1.8671,1.86345,1.866,877000000.0
2008-11-05 02:35:00,1.8661,1.8671,1.8629,1.86435,921000000.0
2008-11-05 02:40:00,1.86445,1.86445,1.85875,1.86095,1433200000.0
2008-11-05 02:45:00,1.8609,1.8622,1.85955,1.861,1215600000.0
2008-11-05 02:50:00,1.86105,1.86425,1.8606,1.86155,1450800000.0
2008-11-05 02:55:00,1.86135,1.8644,1.86135,1.8638,1057800000.0
2008-11-05 03:00:00,1.8637,1.8637,1.8615,1.86165,1047800000.0
2008-11-05 03:05:00,1.8616,1.86465,1.86135,1.863,542600000.0
2008-11-05 03:10:00,1.86335,1.8688,1.8632,1.8676,1031800000.0
2008-11-05 03:15:00,1.8676,1.8688,1.86605,1.86825,978200000.0
2008-11-05 03:20:00,1.86845,1.8711,1.86535,1.8689,818400000.0
2008-11-05 03:25:00,1.8689,1.8698,1.8655,1.8671,866900000.0
2008-11-05 03:30:00,1.8671,1.87145,1.8671,1.87025,797800000.0
2008-11-05 03:35:00,1.8702,1.87235,1.8702,1.8716,1216800000.0
2008-11-05 03:40:00,1.8716,1.8716,1.8679,1.8685,605400000.0
2008-11-05 03:45:00,1.8686,1.87095,1.8681,1.87025,891200000.0
2008-11-05 03:50:00,1.8703,1.8707,1.8677,1.8694,935300000.0
2008-11-05 03:55:00,1.8694,1.8699,1.8669,1.8679,592100000.0
2008-11-05 04:00:00,1.8679,1.8679,1.86585,1.8677,756800000.0
2008-11-05 04:05:00,1.8677,1.87345,1.8676,1.8728,1102600000.0
2008-11-05 04:10:00,1.87285,1.8781,1.87275,1.87795,1279700000.0
2008-11-05 04:15:00,1.87795,1.88065,1.8684,1.87165,1331200000.0
2008-11-05 04:20:00,1.8718,1.8718,1.8675,1.8697,599500000.0
2008-11-05 04:25:00,1.8697,1.8722,1.8674,1.8674,994100000.0
2008-11-05 04:30:00,1.8677,1.8715,1.8677,1.8707,892200000.0
2008-11-05 04:35:00,1.8707,1.8729,1.8703,1.8718,1486200000.0
2008-11-05 04:40:00,1.8718,1.8722,1.8702,1.87185,907500000.0
2008-11-05 04:45:00,1.8717,1.8738,1.86845,1.8693,1035600000.0
2008-11-05 04:50:00,1.8694,1.8721,1.86905,1.8697,1394600000.0
2008-11-05 04:55:00,1.86975,1.8703,1.8686,1.8693,593600000.0
2008-11-05 05:00:00,1.86925,1.87075,1.8668,1.8675,970200000.0
2008-11-05 05:05:00,1.8675,1.86825,1.8673,1.8676,502800000.0
2008-11-05 05:10:00,1.8676,1.8676,1.86335,1.8655,921200000.0
2008-11-05 05:15:00,1.86565,1.86805,1.8643,1.8666,1321300000.0
2008-11-05 05:20:00,1.8665,1.8677,1.8665,1.8674,256000000.0
2008-11-05 05:25:00,1.86745,1.86935,1.86725,1.86855,501400000.0
2008-11-05 05:30:00,1.8684,1.8687,1.8676,1.8682,257400000.0
2008-11-05 05:35:00,1.868,1.868,1.8657,1.867,333600000.0
2008-11-05 05:40:00,1.867,1.8683,1.867,1.868,157200000.0
2008-11-05 05:45:00,1.868,1.868,1.8668,1.8677,289400000.0
2008-11-05 05:50:00,1.86785,1.8682,1.86725,1.8677,215600000.0
2008-11-05 05:55:00,1.8677,1.8686,1.86635,1.8674,649200000.0
2008-11-05 06:00:00,1.8673,1.87005,1.8673,1.8694,361200000.0
2008-11-05 06:05:00,1.8692,1.8741,1.8683,1.8741,871400000.0
2008-11-05 06:10:00,1.8746,1.87515,1.8658,1.8687,1311700000.0
2008-11-05 06:15:00,1.86755,1.87315,1.86565,1.86775,1206000000.0
2008-11-05 06:20:00,1.86765,1.87085,1.8665,1.8701,1004600000.0
2008-11-05 06:25:00,1.8702,1.8711,1.86685,1.8683,1296600000.0
2008-11-05 06:30:00,1.86835,1.8697,1.8658,1.8685,683000000.0
2008-11-05 06:35:00,1.8685,1.8746,1.86575,1.8708,1463300000.0
2008-11-05 06:40:00,1.871,1.87115,1.86305,1.86755,1232000000.0
2008-11-05 06:45:00,1.86835,1.86835,1.86105,1.8643,1165700000.0
2008-11-05 06:50:00,1.8643,1.86495,1.8619,1.8643,626400000.0
2008-11-05 06:55:00,1.8643,1.867,1.8639,1.8668,551300000.0
2008-11-05 07:00:00,1.86685,1.86855,1.86445,1.8665,787000000.0
2008-11-05 07:05:00,1.8667,1.86725,1.86075,1.86185,984900000.0
2008-11-05 07:10:00,1.86185,1.86225,1.8606,1.8611,447200000.0
2008-11-05 07:15:00,1.8611,1.86135,1.85705,1.8593,1477900000.0
2008-11-05 07:20:00,1.8593,1.86125,1.85545,1.8606,899600000.0
2008-11-05 07:25:00,1.8606,1.8657,1.8606,1.865,859800000.0
2008-11-05 07:30:00,1.865,1.8686,1.8631,1.8658,1013400000.0
2008-11-05 07:35:00,1.86575,1.86755,1.8648,1.86545,1234300000.0
2008-11-05 07:40:00,1.86545,1.8675,1.86535,1.8672,659300000.0
2008-11-05 07:45:00,1.8672,1.8689,1.8632,1.86395,1418400000.0
2008-11-05 07:50:00,1.8639,1.86505,1.8619,1.8627,1014200000.0
2008-11-05 07:55:00,1.8626,1.8646,1.8605,1.86115,578500000.0
2008-11-05 08:00:00,1.86165,1.8624,1.85575,1.8607,873500000.0
2008-11-05 08:05:00,1.8613,1.8688,1.86025,1.8649,739500000.0
2008-11-05 08:10:00,1.8649,1.86505,1.8627,1.8639,331800000.0
2008-11-05 08:15:00,1.864,1.8642,1.86125,1.86175,261400000.0
2008-11-05 08:20:00,1.8614,1.8639,1.8574,1.8619,896400000.0
2008-11-05 08:25:00,1.8618,1.86275,1.859,1.8592,651000000.0
2008-11-05 08:30:00,1.8592,1.86015,1.8576,1.8593,534400000.0
2008-11-05 08:35:00,1.8593,1.8608,1.8563,1.8563,386600000.0
2008-11-05 08:40:00,1.8563,1.85815,1.85605,1.8565,629600000.0
2008-11-05 08:45:00,1.8565,1.85875,1.8565,1.8581,427800000.0
2008-11-05 08:50:00,1.8581,1.85945,1.8571,1.8579,276700000.0
2008-11-05 08:55:00,1.8579,1.86455,1.85645,1.8617,404600000.0
2008-11-05 09:00:00,1.8617,1.86505,1.85995,1.86395,1484700000.0
2008-11-05 09:05:00,1.86405,1.86525,1.8591,1.8608,1896000000.0
2008-11-05 09:10:00,1.861,1.864,1.85995,1.8618,1697400000.0
2008-11-05 09:15:00,1.8618,1.8641,1.86075,1.86375,2347600000.0
2008-11-05 09:20:00,1.86365,1.86535,1.86225,1.8646,1904400000.0
2008-11-05 09:25:00,1.86455,1.8661,1.864,1.8655,1814300000.0
2008-11-05 09:30:00,1.8654,1.86695,1.86355,1.8662,1862900000.0
2008-11-05 09:35:00,1.8663,1.8666,1.86225,1.8641,1992300000.0
2008-11-05 09:40:00,1.86405,1.86675,1.863,1.86475,1765600000.0
2008-11-05 09:45:00,1.8647,1.868,1.8641,1.8654,1524200000.0
2008-11-05 09:50:00,1.8654,1.8675,1.86455,1.86505,1791400000.0
2008-11-05 09:55:00,1.86515,1.87085,1.865,1.8708,2032700000.0
2008-11-05 10:00:00,1.8708,1.87115,1.8676,1.8682,1923800000.0
2008-11-05 10:05:00,1.8682,1.86915,1.8664,1.86645,1606000000.0
2008-11-05 10:10:00,1.86645,1.8677,1.8648,1.86595,1902300000.0
2008-11-05 10:15:00,1.86585,1.86925,1.86395,1.8649,2267200000.0
2008-11-05 10:20:00,1.86485,1.86775,1.8648,1.8665,1718300000.0
2008-11-05 10:25:00,1.8665,1.86965,1.86525,1.86705,2154200000.0
2008-11-05 10:30:00,1.8672,1.86875,1.8621,1.865,2121300000.0
2008-11-05 10:35:00,1.8652,1.8679,1.864,1.8674,1456100001.0
2008-11-05 10:40:00,1.86755,1.87095,1.86755,1.8697,1600100000.0
2008-11-05 10:45:00,1.8697,1.8699,1.863,1.8645,2190200000.0
2008-11-05 10:50:00,1.8644,1.8692,1.86435,1.86825,1511500000.0
2008-11-05 10:55:00,1.8683,1.8718,1.8683,1.8706,2050600000.0
2008-11-05 11:00:00,1.8706,1.8706,1.8667,1.86685,1444800000.0
2008-11-05 11:05:00,1.8668,1.87065,1.8665,1.8677,1804500000.0
2008-11-05 11:10:00,1.86775,1.8698,1.8642,1.8689,1865300000.0
2008-11-05 11:15:00,1.8692,1.8716,1.8686,1.87085,1745900000.0
2008-11-05 11:20:00,1.8708,1.8708,1.8671,1.8681,1660900001.0
2008-11-05 11:25:00,1.8674,1.86845,1.86235,1.86385,1736099999.0
2008-11-05 11:30:00,1.86385,1.86495,1.8636,1.8637,718900000.0
2008-11-05 11:35:00,1.8637,1.8658,1.86275,1.8652,1296400000.0
2008-11-05 11:40:00,1.8652,1.87085,1.86465,1.8652,1872300001.0
2008-11-05 11:45:00,1.8653,1.87,1.865,1.8699,1473000000.0
2008-11-05 11:50:00,1.87,1.87135,1.8685,1.86945,1131500000.0
2008-11-05 11:55:00,1.8694,1.87165,1.8681,1.86875,1435700000.0
2008-11-05 12:00:00,1.86875,1.87145,1.86755,1.8694,1437100000.0
2008-11-05 12:05:00,1.8694,1.8701,1.8669,1.868,2061900006.0
2008-11-05 12:10:00,1.8676,1.868,1.8651,1.866,859000000.0
2008-11-05 12:15:00,1.866,1.8672,1.8643,1.86685,992100000.0
2008-11-05 12:20:00,1.86685,1.86735,1.86565,1.8663,1409000000.0
2008-11-05 12:25:00,1.8663,1.8663,1.8624,1.8647,1816800000.0
2008-11-05 12:30:00,1.8647,1.86635,1.86425,1.8651,817400000.0
2008-11-05 12:35:00,1.8652,1.8666,1.8623,1.86525,1790400000.0
2008-11-05 12:40:00,1.8652,1.86815,1.863,1.8636,2308900000.0
2008-11-05 12:45:00,1.8636,1.86495,1.8615,1.86195,2209100000.0
2008-11-05 12:50:00,1.86195,1.8632,1.8605,1.8617,1717100000.0
2008-11-05 12:55:00,1.8617,1.8623,1.86045,1.8611,1582900000.0
2008-11-05 13:00:00,1.86115,1.8616,1.8562,1.8591,1797100000.0
2008-11-05 13:05:00,1.8591,1.8595,1.85605,1.8572,1393500000.0
2008-11-05 13:10:00,1.8572,1.8585,1.85625,1.85715,1255500000.0
2008-11-05 13:15:00,1.85715,1.85745,1.8556,1.8568,1156200000.0
2008-11-05 13:20:00,1.8568,1.857,1.85395,1.8562,1396700000.0
2008-11-05 13:25:00,1.8562,1.86255,1.8551,1.8623,1593600000.0
2008-11-05 13:30:00,1.8623,1.86305,1.8596,1.8596,1836400002.0
2008-11-05 13:35:00,1.8596,1.8614,1.8596,1.8609,1259600000.0
2008-11-05 13:40:00,1.86075,1.8608,1.85625,1.8584,1774600000.0
2008-11-05 13:45:00,1.8584,1.8587,1.85225,1.8547,2230600000.0
2008-11-05 13:50:00,1.85475,1.85985,1.8526,1.85865,2655700000.0
2008-11-05 13:55:00,1.8586,1.861,1.8551,1.85705,2476500000.0
2008-11-05 14:00:00,1.85695,1.8596,1.8555,1.8571,1736000000.0
2008-11-05 14:05:00,1.8569,1.86015,1.8569,1.85725,1997500000.0
2008-11-05 14:10:00,1.85735,1.859,1.85445,1.8556,1803599999.0
2008-11-05 14:15:00,1.8557,1.86,1.8557,1.8583,1891000000.0
2008-11-05 14:20:00,1.85835,1.85845,1.85605,1.8568,1633300000.0
2008-11-05 14:25:00,1.85685,1.8586,1.85675,1.8584,1193500000.0
2008-11-05 14:30:00,1.8584,1.8612,1.8565,1.86115,1857600000.0
2008-11-05 14:35:00,1.8612,1.8615,1.85675,1.8577,1716800000.0
2008-11-05 14:40:00,1.85735,1.86015,1.85455,1.86005,2016500000.0
2008-11-05 14:45:00,1.8602,1.86275,1.86,1.8608,1628800000.0
2008-11-05 14:50:00,1.8608,1.86405,1.85895,1.8629,1444300000.0
2008-11-05 14:55:00,1.86285,1.86515,1.86245,1.8633,2242199999.0
2008-11-05 15:00:00,1.8633,1.86365,1.8606,1.8607,1380799999.0
2008-11-05 15:05:00,1.86075,1.8621,1.8587,1.8616,1914600000.0
2008-11-05 15:10:00,1.86155,1.86375,1.8601,1.8614,1616900000.0
2008-11-05 15:15:00,1.8614,1.86615,1.8611,1.863,2126800000.0
2008-11-05 15:20:00,1.86305,1.86395,1.86195,1.86325,2299700000.0
2008-11-05 15:25:00,1.8634,1.8666,1.8631,1.86465,1915400000.0
2008-11-05 15:30:00,1.86465,1.86555,1.85885,1.86125,2191500000.0
2008-11-05 15:35:00,1.86125,1.86525,1.861,1.8641,1623000000.0
2008-11-05 15:40:00,1.8641,1.86425,1.86185,1.8628,1587500000.0
2008-11-05 15:45:00,1.86285,1.86375,1.8596,1.8605,2071200000.0
2008-11-05 15:50:00,1.86035,1.86265,1.8577,1.86265,1901400000.0
2008-11-05 15:55:00,1.86275,1.8636,1.85725,1.859,2094300000.0
2008-11-05 16:00:00,1.859,1.86165,1.8582,1.86135,1946500000.0
2008-11-05 16:05:00,1.8612,1.8626,1.85915,1.8616,1792800000.0
2008-11-05 16:10:00,1.8616,1.8644,1.8605,1.86315,1550500000.0
2008-11-05 16:15:00,1.8633,1.8649,1.86285,1.8635,1386100000.0
2008-11-05 16:20:00,1.8635,1.8677,1.8635,1.86605,1872100000.0
2008-11-05 16:25:00,1.8661,1.8702,1.86565,1.8691,2256500000.0
2008-11-05 16:30:00,1.86915,1.87055,1.86725,1.86965,1975500000.0
2008-11-05 16:35:00,1.86975,1.8759,1.869,1.8738,1909700000.0
2008-11-05 16:40:00,1.8738,1.8784,1.8719,1.8784,2174300000.0
2008-11-05 16:45:00,1.8785,1.8806,1.87565,1.876,1760500000.0
2008-11-05 16:50:00,1.876,1.876,1.8724,1.87335,1859000000.0
2008-11-05 16:55:00,1.87335,1.8734,1.86375,1.8672,1977200000.0
2008-11-05 17:00:00,1.8672,1.87115,1.8666,1.8671,2189200000.0
2008-11-05 17:05:00,1.867,1.87305,1.86695,1.87065,2278700000.0
2008-11-05 17:10:00,1.872,1.87685,1.8704,1.8761,2460000000.0
2008-11-05 17:15:00,1.8761,1.88155,1.8735,1.8738,2456300000.0
2008-11-05 17:20:00,1.8738,1.87605,1.8719,1.8745,2655500000.0
2008-11-05 17:25:00,1.8745,1.8752,1.8726,1.8732,2045800000.0
2008-11-05 17:30:00,1.8732,1.87555,1.87035,1.8735,2338200000.0
2008-11-05 17:35:00,1.87355,1.88085,1.8734,1.8776,2451400000.0
2008-11-05 17:40:00,1.8776,1.87885,1.87545,1.87675,2362000000.0
2008-11-05 17:45:00,1.87685,1.88335,1.87575,1.8763,2417600000.0
2008-11-05 17:50:00,1.87645,1.88035,1.8702,1.87205,2490800000.0
2008-11-05 17:55:00,1.87195,1.8728,1.8617,1.86335,2109200000.0
2008-11-05 18:00:00,1.86345,1.8682,1.86295,1.86785,1849900000.0
2008-11-05 18:05:00,1.86765,1.87035,1.8666,1.86885,1901500000.0
2008-11-05 18:10:00,1.86885,1.87065,1.86725,1.8695,1919500000.0
2008-11-05 18:15:00,1.86945,1.87085,1.8666,1.8666,1904800000.0
2008-11-05 18:20:00,1.8666,1.8713,1.8666,1.8698,2170900000.0
2008-11-05 18:25:00,1.86995,1.87235,1.86915,1.86945,1520100000.0
2008-11-05 18:30:00,1.8697,1.8719,1.86905,1.8698,1720900000.0
2008-11-05 18:35:00,1.86925,1.8704,1.86835,1.86925,1885100000.0
2008-11-05 18:40:00,1.86925,1.871,1.8689,1.87015,1846800000.0
2008-11-05 18:45:00,1.8703,1.87275,1.8676,1.8682,2100900000.0
2008-11-05 18:50:00,1.86805,1.87125,1.86505,1.86945,2253800000.0
2008-11-05 18:55:00,1.8695,1.87215,1.86735,1.8707,1879500000.0
2008-11-05 19:00:00,1.87065,1.87235,1.86875,1.8701,2093600000.0
2008-11-05 19:05:00,1.8694,1.8708,1.86855,1.8702,1486400000.0
2008-11-05 19:10:00,1.8702,1.8723,1.86835,1.87225,1309900000.0
2008-11-05 19:15:00,1.8722,1.87315,1.8679,1.871,1721700000.0
2008-11-05 19:20:00,1.871,1.8736,1.86985,1.8717,1501400000.0
2008-11-05 19:25:00,1.8717,1.8717,1.8672,1.86785,1611100000.0
2008-11-05 19:30:00,1.8679,1.87205,1.8679,1.8704,1635400000.0
2008-11-05 19:35:00,1.8706,1.8815,1.8703,1.8795,1892200000.0
2008-11-05 19:40:00,1.8795,1.88185,1.8772,1.8775,1755699999.0
2008-11-05 19:45:00,1.87735,1.87835,1.87175,1.8727,2561400007.0
2008-11-05 19:50:00,1.87285,1.8762,1.86945,1.8716,2409500005.0
2008-11-05 19:55:00,1.87165,1.8754,1.8698,1.8726,1639000000.0
2008-11-05 20:00:00,1.87265,1.8749,1.8718,1.8745,1466600000.0
2008-11-05 20:05:00,1.8745,1.8757,1.87225,1.8741,986800000.0
2008-11-05 20:10:00,1.8741,1.87845,1.8726,1.8773,1620000000.0
2008-11-05 20:15:00,1.87775,1.87915,1.87385,1.8739,1240100000.0
2008-11-05 20:20:00,1.8739,1.8749,1.87295,1.8742,1159800000.0
2008-11-05 20:25:00,1.8742,1.8743,1.86955,1.8703,1121000000.0
2008-11-05 20:30:00,1.87015,1.8735,1.87005,1.87195,1183600000.0
2008-11-05 20:35:00,1.8719,1.87405,1.8712,1.87315,1194800001.0
2008-11-05 20:40:00,1.8732,1.87505,1.8731,1.8736,1154000000.0
2008-11-05 20:45:00,1.8737,1.87535,1.8724,1.87465,953700000.0
2008-11-05 20:50:00,1.8748,1.87545,1.8715,1.8715,945500000.0
2008-11-05 20:55:00,1.8715,1.8748,1.8715,1.87365,673400000.0
2008-11-05 21:00:00,1.8734,1.87445,1.8715,1.8719,773300000.0
2008-11-05 21:05:00,1.8719,1.8757,1.8719,1.87475,794700000.0
2008-11-05 21:10:00,1.87475,1.8762,1.87395,1.87455,1418300000.0
2008-11-05 21:15:00,1.8744,1.8747,1.8728,1.87435,779800004.0
2008-11-05 21:20:00,1.87435,1.8785,1.87385,1.8773,1660200000.0
2008-11-05 21:25:00,1.87725,1.8795,1.877,1.87935,1179800000.0
2008-11-05 21:30:00,1.87945,1.8796,1.87645,1.8772,1480000000.0
2008-11-05 21:35:00,1.87715,1.8783,1.87495,1.878,898600000.0
2008-11-05 21:40:00,1.878,1.878,1.8715,1.87275,1152700000.0
2008-11-05 21:45:00,1.8726,1.8757,1.8726,1.87545,588600000.0
2008-11-05 21:50:00,1.87545,1.8779,1.8754,1.8772,786000000.0
2008-11-05 21:55:00,1.8772,1.8772,1.87415,1.87595,1341100000.0
2008-11-05 22:00:00,1.87585,1.87645,1.87435,1.8751,1007100000.0
2008-11-05 22:05:00,1.8751,1.8764,1.8744,1.8744,1078000000.0
2008-11-05 22:10:00,1.8744,1.87795,1.8738,1.8767,1059400000.0
2008-11-05 22:15:00,1.87685,1.87935,1.87525,1.8775,1058600000.0
2008-11-05 22:20:00,1.8777,1.8777,1.87395,1.87575,1422700000.0
2008-11-05 22:25:00,1.8757,1.87755,1.87445,1.8763,841200000.0
2008-11-05 22:30:00,1.8763,1.8786,1.87575,1.878,827400000.0
2008-11-05 22:35:00,1.8778,1.8824,1.8763,1.8805,939700000.0
2008-11-05 22:40:00,1.8805,1.8847,1.87725,1.8786,1214700000.0
2008-11-05 22:45:00,1.87875,1.88015,1.87645,1.87815,1719900000.0
2008-11-05 22:50:00,1.87805,1.8828,1.8767,1.88185,1217800000.0
2008-11-05 22:55:00,1.88185,1.8886,1.88155,1.8884,1273900000.0
2008-11-05 23:00:00,1.88855,1.8927,1.8885,1.88945,986200000.0
2008-11-05 23:05:00,1.8896,1.89075,1.8893,1.8901,782700000.0
2008-11-05 23:10:00,1.8901,1.8917,1.888,1.89105,1558200000.0
2008-11-05 23:15:00,1.8911,1.89115,1.88765,1.89,638400000.0
2008-11-05 23:20:00,1.88995,1.89175,1.8896,1.89095,811300000.0
2008-11-05 23:25:00,1.89085,1.89255,1.88995,1.8922,757400000.0
2008-11-05 23:30:00,1.8925,1.8965,1.8916,1.8963,953700000.0
2008-11-05 23:35:00,1.8963,1.8999,1.8959,1.8994,655300000.0
2008-11-05 23:40:00,1.8994,1.89985,1.8976,1.8982,596000000.0
2008-11-05 23:45:00,1.8982,1.8984,1.89295,1.894,537600000.0
2008-11-05 23:50:00,1.894,1.8953,1.89325,1.89515,539299999.0
2008-11-05 23:55:00,1.8956,1.90335,1.8953,1.9014,906400000.0
2008-11-06 00:00:00,1.9014,1.9026,1.9005,1.901,187200000.0
2008-11-06 00:05:00,1.90105,1.90195,1.89965,1.90195,400000000.0
2008-11-06 00:10:00,1.9027,1.9048,1.90045,1.903,386300000.0
2008-11-06 00:15:00,1.90295,1.90365,1.90115,1.9015,170800000.0
2008-11-06 00:20:00,1.9015,1.9027,1.9,1.9022,325200000.0
2008-11-06 00:25:00,1.90235,1.9025,1.9018,1.9018,254000000.0
2008-11-06 00:30:00,1.9018,1.9055,1.9018,1.90445,323700000.0
2008-11-06 00:35:00,1.9044,1.90685,1.90425,1.90625,169800000.0
2008-11-06 00:40:00,1.90665,1.90815,1.9057,1.9059,230600000.0
2008-11-06 00:45:00,1.90595,1.90675,1.9044,1.9062,176400000.0
2008-11-06 00:50:00,1.9064,1.90705,1.90615,1.9063,111600000.0
2008-11-06 00:55:00,1.9063,1.90995,1.9063,1.9096,94000000.0
2008-11-06 01:00:00,1.9096,1.9096,1.907,1.90785,179600000.0
2008-11-06 01:05:00,1.9074,1.90895,1.9069,1.9083,228600000.0
2008-11-06 01:10:00,1.90825,1.9109,1.9079,1.9098,79800000.0
2008-11-06 01:15:00,1.90975,1.9098,1.90755,1.9077,147600000.0
2008-11-06 01:20:00,1.9077,1.9077,1.90515,1.90595,580200000.0
2008-11-06 01:25:00,1.9062,1.90945,1.90565,1.9079,645800000.0
2008-11-06 01:30:00,1.9079,1.9079,1.90395,1.9048,404000000.0
2008-11-06 01:35:00,1.9048,1.9054,1.9031,1.9031,238000000.0
2008-11-06 01:40:00,1.9031,1.90365,1.9016,1.9034,367700000.0
2008-11-06 01:45:00,1.9035,1.90455,1.9028,1.903,381100000.0
2008-11-06 01:50:00,1.903,1.90385,1.8979,1.8981,510500000.0
2008-11-06 01:55:00,1.8981,1.90245,1.8979,1.89965,735000000.0
2008-11-06 02:00:00,1.89895,1.9017,1.8978,1.9017,595600000.0
2008-11-06 02:05:00,1.90145,1.9028,1.901,1.9012,337800000.0
2008-11-06 02:10:00,1.9012,1.90225,1.9011,1.9019,360000000.0
2008-11-06 02:15:00,1.90185,1.9036,1.9017,1.90345,502500000.0
2008-11-06 02:20:00,1.90345,1.904,1.9026,1.9032,458500000.0
2008-11-06 02:25:00,1.9032,1.90815,1.9022,1.90745,611100000.0
2008-11-06 02:30:00,1.90745,1.90745,1.8937,1.8996,1050000000.0
2008-11-06 02:35:00,1.8996,1.9029,1.897,1.9022,861400000.0
2008-11-06 02:40:00,1.9025,1.9048,1.90235,1.90445,658500000.0
2008-11-06 02:45:00,1.9043,1.9056,1.9025,1.90365,414000000.0
2008-11-06 02:50:00,1.9036,1.905,1.9027,1.904,420200000.0
2008-11-06 02:55:00,1.9028,1.9058,1.9028,1.9036,266800000.0
2008-11-06 03:00:00,1.9036,1.90685,1.90275,1.90515,1170800000.0
2008-11-06 03:05:00,1.90505,1.9059,1.90235,1.9049,1205600000.0
2008-11-06 03:10:00,1.90505,1.90625,1.9039,1.9053,646400000.0
2008-11-06 03:15:00,1.9058,1.9074,1.9037,1.90595,1129000000.0
2008-11-06 03:20:00,1.90605,1.90665,1.90525,1.9057,535400000.0
2008-11-06 03:25:00,1.9057,1.90645,1.9054,1.9057,158200000.0
2008-11-06 03:30:00,1.9057,1.9057,1.9012,1.9012,275000000.0
2008-11-06 03:35:00,1.9012,1.9012,1.8982,1.9006,652500000.0
2008-11-06 03:40:00,1.9006,1.9006,1.89905,1.8997,542000000.0
2008-11-06 03:45:00,1.8997,1.9006,1.89925,1.8994,320000000.0
2008-11-06 03:50:00,1.89935,1.9028,1.8993,1.9018,648200000.0
2008-11-06 03:55:00,1.9018,1.9018,1.9004,1.90125,158100000.0
2008-11-06 04:00:00,1.90135,1.90235,1.90115,1.9019,276600000.0
2008-11-06 04:05:00,1.90195,1.90195,1.8989,1.9002,119800000.0
2008-11-06 04:10:00,1.9002,1.9021,1.89955,1.9004,660800000.0
2008-11-06 04:15:00,1.9004,1.90175,1.9003,1.9016,408000000.0
2008-11-06 04:20:00,1.9016,1.90265,1.90115,1.9022,440600000.0
2008-11-06 04:25:00,1.9022,1.9037,1.9022,1.9035,216600000.0
2008-11-06 04:30:00,1.9035,1.90505,1.9012,1.9046,537400000.0
2008-11-06 04:35:00,1.9046,1.90975,1.9046,1.90905,608400000.0
2008-11-06 04:40:00,1.9089,1.9113,1.9067,1.9106,483000000.0
2008-11-06 04:45:00,1.9106,1.9108,1.9075,1.9086,351900000.0
2008-11-06 04:50:00,1.90865,1.9093,1.90645,1.9079,503400000.0
2008-11-06 04:55:00,1.9079,1.9083,1.9078,1.9081,185600000.0
2008-11-06 05:00:00,1.9081,1.9149,1.9073,1.90735,276400000.0
2008-11-06 05:05:00,1.90765,1.9107,1.9073,1.9107,631700000.0
2008-11-06 05:10:00,1.91085,1.91595,1.91045,1.913,843800000.0
2008-11-06 05:15:00,1.9136,1.91435,1.9125,1.9136,544300000.0
2008-11-06 05:20:00,1.9136,1.91505,1.91175,1.91315,665400000.0
2008-11-06 05:25:00,1.9131,1.91995,1.9126,1.91955,989900000.0
2008-11-06 05:30:00,1.91945,1.92065,1.91435,1.9185,903400000.0
2008-11-06 05:35:00,1.9184,1.9196,1.9151,1.9151,529600000.0
2008-11-06 05:40:00,1.9151,1.91735,1.91495,1.916,668100000.0
2008-11-06 05:45:00,1.916,1.9179,1.9148,1.91715,520300000.0
2008-11-06 05:50:00,1.9172,1.91805,1.9141,1.9144,526600000.0
2008-11-06 05:55:00,1.9144,1.9153,1.90925,1.9106,756800000.0
2008-11-06 06:00:00,1.9106,1.9148,1.9106,1.9137,641800000.0
2008-11-06 06:05:00,1.9137,1.91505,1.91175,1.91405,810200000.0
2008-11-06 06:10:00,1.91405,1.9143,1.9122,1.91295,772200000.0
2008-11-06 06:15:00,1.91325,1.91505,1.9105,1.9118,407000000.0
2008-11-06 06:20:00,1.9118,1.91545,1.9087,1.915,236800000.0
2008-11-06 06:25:00,1.915,1.91675,1.9126,1.91345,568700000.0
2008-11-06 06:30:00,1.9134,1.9136,1.9105,1.9117,704000000.0
2008-11-06 06:35:00,1.9117,1.9121,1.9114,1.9115,175400000.0
2008-11-06 06:40:00,1.9115,1.9133,1.91055,1.912,483600000.0
2008-11-06 06:45:00,1.912,1.9124,1.9107,1.91175,556600000.0
2008-11-06 06:50:00,1.91195,1.91295,1.9116,1.9121,427400000.0
2008-11-06 06:55:00,1.9128,1.91395,1.91155,1.91255,331400000.0
2008-11-06 07:00:00,1.91255,1.91765,1.91165,1.91715,994000000.0
2008-11-06 07:05:00,1.9171,1.91725,1.91185,1.9137,697500000.0
2008-11-06 07:10:00,1.9136,1.9138,1.91045,1.9124,536000000.0
2008-11-06 07:15:00,1.9124,1.9124,1.90995,1.9114,456400000.0
2008-11-06 07:20:00,1.9114,1.9117,1.9092,1.9092,390600000.0
2008-11-06 07:25:00,1.90955,1.9108,1.9082,1.90935,535300000.0
2008-11-06 07:30:00,1.9095,1.9105,1.9073,1.9103,778000000.0
2008-11-06 07:35:00,1.91025,1.9138,1.90945,1.91365,1062600000.0
2008-11-06 07:40:00,1.91365,1.9138,1.90965,1.91145,232500000.0
2008-11-06 07:45:00,1.91175,1.91195,1.911,1.91165,206200000.0
2008-11-06 07:50:00,1.91145,1.9148,1.911,1.91445,738400000.0
2008-11-06 07:55:00,1.91445,1.9158,1.9124,1.9146,932000000.0
2008-11-06 08:00:00,1.9146,1.9146,1.9105,1.9117,937200000.0
2008-11-06 08:05:00,1.9117,1.9147,1.9103,1.9105,825000000.0
2008-11-06 08:10:00,1.9107,1.9113,1.90945,1.9105,257800000.0
2008-11-06 08:15:00,1.91035,1.91135,1.9087,1.9095,228200000.0
2008-11-06 08:20:00,1.90955,1.9106,1.9072,1.90815,423000000.0
2008-11-06 08:25:00,1.90825,1.9097,1.9065,1.90875,508400000.0
2008-11-06 08:30:00,1.90885,1.90975,1.9081,1.90965,259900000.0
2008-11-06 08:35:00,1.9097,1.9107,1.90815,1.9101,982100000.0
2008-11-06 08:40:00,1.9101,1.9105,1.91,1.9101,320200000.0
2008-11-06 08:45:00,1.9101,1.91015,1.9065,1.90855,533000000.0
2008-11-06 08:50:00,1.90845,1.9088,1.9075,1.9079,500200000.0
2008-11-06 08:55:00,1.9079,1.9079,1.9033,1.9044,1033300000.0
2008-11-06 09:00:00,1.9044,1.9055,1.90345,1.9038,1203800000.0
2008-11-06 09:05:00,1.9037,1.90445,1.8992,1.9001,1341200000.0
2008-11-06 09:10:00,1.9001,1.9018,1.89735,1.9011,1775400000.0
2008-11-06 09:15:00,1.9011,1.90205,1.89935,1.9007,2254300000.0
2008-11-06 09:20:00,1.9006,1.90135,1.8978,1.89945,2180600000.0
2008-11-06 09:25:00,1.8996,1.90125,1.89785,1.89985,1815100000.0
2008-11-06 09:30:00,1.8998,1.901,1.8992,1.8998,1140200000.0
2008-11-06 09:35:00,1.8998,1.9016,1.89935,1.90005,1183400000.0
2008-11-06 09:40:00,1.9,1.9,1.89675,1.897,1570700000.0
2008-11-06 09:45:00,1.89725,1.89835,1.89495,1.8955,1311700000.0
2008-11-06 09:50:00,1.8955,1.8967,1.895,1.8954,1172300000.0
2008-11-06 09:55:00,1.8954,1.89685,1.895,1.8958,1974200001.0
2008-11-06 10:00:00,1.8958,1.89845,1.8956,1.8972,1991000000.0
2008-11-06 10:05:00,1.89715,1.8986,1.8966,1.89785,1331500000.0
2008-11-06 10:10:00,1.89785,1.8999,1.89765,1.8992,2100800000.0
2008-11-06 10:15:00,1.89915,1.8997,1.89765,1.8982,2934200005.0
2008-11-06 10:20:00,1.8982,1.8983,1.89395,1.8969,1765400000.0
2008-11-06 10:25:00,1.8969,1.89795,1.8945,1.8946,2128100000.0
2008-11-06 10:30:00,1.8946,1.8964,1.8937,1.8959,2246500003.0
2008-11-06 10:35:00,1.8959,1.9016,1.8958,1.9015,1724900000.0
2008-11-06 10:40:00,1.9015,1.90235,1.8992,1.8998,1365600000.0
2008-11-06 10:45:00,1.8998,1.90035,1.896,1.89675,1710800000.0
2008-11-06 10:50:00,1.89665,1.9003,1.89665,1.8996,1885100000.0
2008-11-06 10:55:00,1.8996,1.9015,1.89925,1.9004,1340700000.0
2008-11-06 11:00:00,1.9004,1.90125,1.899,1.9003,1622900000.0
2008-11-06 11:05:00,1.9004,1.9004,1.8989,1.90005,1218000000.0
2008-11-06 11:10:00,1.90005,1.9007,1.89885,1.90035,1900600000.0
2008-11-06 11:15:00,1.90035,1.9004,1.8988,1.89955,913800000.0
2008-11-06 11:20:00,1.8994,1.90235,1.8993,1.9021,1464100000.0
2008-11-06 11:25:00,1.9021,1.9086,1.902,1.9083,1743000000.0
2008-11-06 11:30:00,1.90825,1.90825,1.90525,1.90525,1333700002.0
2008-11-06 11:35:00,1.9053,1.9077,1.9032,1.90745,1313100000.0
2008-11-06 11:40:00,1.9073,1.9075,1.9041,1.9042,824100000.0
2008-11-06 11:45:00,1.9042,1.90455,1.90025,1.9003,1234600000.0
2008-11-06 11:50:00,1.9003,1.90125,1.89985,1.901,1122400000.0
2008-11-06 11:55:00,1.901,1.90345,1.89945,1.8995,1251600000.0
2008-11-06 12:00:00,1.8995,1.9009,1.89745,1.9003,1776600001.0
2008-11-06 12:05:00,1.90005,1.9053,1.89995,1.9046,1098000000.0
2008-11-06 12:10:00,1.90475,1.90645,1.90265,1.9036,1449500000.0
2008-11-06 12:15:00,1.9038,1.9054,1.9018,1.903,1690800000.0
2008-11-06 12:20:00,1.903,1.9051,1.90125,1.9024,1802300000.0
2008-11-06 12:25:00,1.9025,1.90405,1.8989,1.8991,1762100000.0
2008-11-06 12:30:00,1.8991,1.90085,1.8985,1.8996,1388200001.0
2008-11-06 12:35:00,1.89965,1.90025,1.89695,1.89755,1555400000.0
2008-11-06 12:40:00,1.8974,1.898,1.89595,1.89795,1497200000.0
2008-11-06 12:45:00,1.89785,1.89945,1.89535,1.8961,1383000000.0
2008-11-06 12:50:00,1.8961,1.8972,1.8942,1.8957,2400299999.0
2008-11-06 12:55:00,1.8957,1.8987,1.89475,1.8985,1734000000.0
2008-11-06 13:00:00,1.8985,1.9044,1.89745,1.90345,1985400001.0
2008-11-06 13:05:00,1.9035,1.9035,1.8953,1.8966,2188400000.0
2008-11-06 13:10:00,1.8966,1.9016,1.89655,1.89985,1360500001.0
2008-11-06 13:15:00,1.8992,1.9026,1.89895,1.90135,1615600003.0
2008-11-06 13:20:00,1.90125,1.9015,1.9006,1.90115,1592600000.0
2008-11-06 13:25:00,1.9014,1.9014,1.89685,1.90105,1612300000.0
2008-11-06 13:30:00,1.90125,1.9031,1.8985,1.9018,1535500000.0
2008-11-06 13:35:00,1.9012,1.90255,1.8992,1.9016,1486500000.0
2008-11-06 13:40:00,1.9017,1.9017,1.89735,1.8984,1537300000.0
2008-11-06 13:45:00,1.8984,1.89895,1.89685,1.8978,1869000000.0
2008-11-06 13:50:00,1.8978,1.8979,1.8945,1.8949,1519700000.0
2008-11-06 13:55:00,1.8945,1.89865,1.89425,1.897,1444100000.0
2008-11-06 14:00:00,1.89705,1.89705,1.86405,1.8698,2352600000.0
2008-11-06 14:05:00,1.86935,1.8873,1.86805,1.886,2378500000.0
2008-11-06 14:10:00,1.88605,1.88605,1.8809,1.88265,2582000000.0
2008-11-06 14:15:00,1.8814,1.88175,1.87275,1.8733,2325300000.0
2008-11-06 14:20:00,1.87345,1.87395,1.86735,1.86745,1698400000.0
2008-11-06 14:25:00,1.8683,1.87535,1.8672,1.87195,2654700000.0
2008-11-06 14:30:00,1.872,1.873,1.8673,1.86895,2759300000.0
2008-11-06 14:35:00,1.86895,1.87255,1.86815,1.8708,2591400000.0
2008-11-06 14:40:00,1.871,1.8757,1.87045,1.87355,1706400000.0
2008-11-06 14:45:00,1.87385,1.8756,1.86795,1.8695,1755100000.0
2008-11-06 14:50:00,1.8695,1.876,1.8687,1.8752,3038200000.0
2008-11-06 14:55:00,1.8752,1.88235,1.87405,1.8747,2408300000.0
2008-11-06 15:00:00,1.87485,1.8808,1.8734,1.8793,2417000000.0
2008-11-06 15:05:00,1.8793,1.8793,1.87115,1.8743,2786499999.0
2008-11-06 15:10:00,1.87445,1.87725,1.87365,1.87515,2109400000.0
2008-11-06 15:15:00,1.8753,1.8779,1.8753,1.87675,2391099998.0
2008-11-06 15:20:00,1.8766,1.87735,1.8701,1.87025,2716100000.0
2008-11-06 15:25:00,1.8703,1.87245,1.8689,1.8702,1899300000.0
2008-11-06 15:30:00,1.8703,1.87085,1.8667,1.86695,1771000000.0
2008-11-06 15:35:00,1.86715,1.86985,1.86585,1.86705,2500900000.0
2008-11-06 15:40:00,1.8669,1.868,1.86285,1.86725,2428500000.0
2008-11-06 15:45:00,1.8669,1.8706,1.86605,1.8681,2331000002.0
2008-11-06 15:50:00,1.8681,1.8687,1.86295,1.8636,2095800003.0
2008-11-06 15:55:00,1.8636,1.8642,1.8586,1.8608,1648300000.0
2008-11-06 16:00:00,1.86105,1.86295,1.85975,1.8623,1906900000.0
2008-11-06 16:05:00,1.86265,1.8669,1.8612,1.8669,2068900000.0
2008-11-06 16:10:00,1.86665,1.87385,1.8646,1.87365,1545200000.0
2008-11-06 16:15:00,1.87365,1.87565,1.87095,1.87355,2073400000.0
2008-11-06 16:20:00,1.8735,1.8781,1.8735,1.8778,1489900000.0
2008-11-06 16:25:00,1.8778,1.8792,1.8718,1.8734,1785700000.0
2008-11-06 16:30:00,1.8732,1.8761,1.8718,1.8744,1724200000.0
2008-11-06 16:35:00,1.8744,1.87725,1.8731,1.8751,2534199999.0
2008-11-06 16:40:00,1.87515,1.8759,1.87275,1.8731,2471800001.0
2008-11-06 16:45:00,1.87325,1.8756,1.87175,1.875,2178500000.0
2008-11-06 16:50:00,1.87515,1.8768,1.8727,1.8739,2316700000.0
2008-11-06 16:55:00,1.8738,1.8742,1.86755,1.8714,2147500000.0
2008-11-06 17:00:00,1.87125,1.8739,1.86975,1.8714,2287300000.0
2008-11-06 17:05:00,1.8714,1.8741,1.86915,1.8693,2270100000.0
2008-11-06 17:10:00,1.8693,1.8708,1.86705,1.86755,2384900000.0
2008-11-06 17:15:00,1.86765,1.8687,1.86325,1.8655,2378700000.0
2008-11-06 17:20:00,1.8655,1.8715,1.8648,1.8707,2759000000.0
2008-11-06 17:25:00,1.8707,1.87145,1.86705,1.86835,2205500000.0
2008-11-06 17:30:00,1.86835,1.87465,1.8681,1.8726,2258700000.0
2008-11-06 17:35:00,1.8718,1.87785,1.8692,1.87765,2683800000.0
2008-11-06 17:40:00,1.87755,1.8853,1.87695,1.8844,2379900000.0
2008-11-06 17:45:00,1.8843,1.88665,1.883,1.88395,2215100000.0
2008-11-06 17:50:00,1.8841,1.88635,1.88275,1.88495,1719800000.0
2008-11-06 17:55:00,1.88525,1.8874,1.88205,1.8863,1658800000.0
2008-11-06 18:00:00,1.88625,1.8865,1.8783,1.8798,1680500000.0
2008-11-06 18:05:00,1.8798,1.88465,1.87925,1.88445,2019300000.0
2008-11-06 18:10:00,1.8841,1.89095,1.88385,1.8861,1793500000.0
2008-11-06 18:15:00,1.8862,1.8887,1.8827,1.883,1856300000.0
2008-11-06 18:20:00,1.88315,1.8897,1.88245,1.8892,2129300000.0
2008-11-06 18:25:00,1.8892,1.8921,1.8862,1.88885,2067800000.0
2008-11-06 18:30:00,1.88885,1.88925,1.885,1.885,2080200000.0
2008-11-06 18:35:00,1.8853,1.8876,1.8801,1.88025,1959300000.0
2008-11-06 18:40:00,1.88025,1.88225,1.8765,1.8804,2110300000.0
2008-11-06 18:45:00,1.88045,1.88095,1.8698,1.8738,2597400000.0
2008-11-06 18:50:00,1.8738,1.8813,1.8717,1.8787,2531700000.0
2008-11-06 18:55:00,1.8787,1.8795,1.8775,1.8788,1509200000.0
2008-11-06 19:00:00,1.8788,1.8831,1.8772,1.87935,1628300000.0
2008-11-06 19:05:00,1.8792,1.88135,1.8759,1.8785,2252199998.0
2008-11-06 19:10:00,1.87845,1.88115,1.8767,1.88035,1776000000.0
2008-11-06 19:15:00,1.88035,1.8856,1.88015,1.8851,1696000000.0
2008-11-06 19:20:00,1.88505,1.8889,1.88465,1.8862,1798999999.0
2008-11-06 19:25:00,1.8862,1.88975,1.886,1.88805,988000000.0
2008-11-06 19:30:00,1.8881,1.89255,1.8881,1.8907,1263000000.0
2008-11-06 19:35:00,1.8901,1.8902,1.8869,1.88805,1199200000.0
2008-11-06 19:40:00,1.88805,1.88935,1.88745,1.888,1085600000.0
2008-11-06 19:45:00,1.88795,1.88805,1.88355,1.8854,1213700000.0
2008-11-06 19:50:00,1.88545,1.88825,1.8836,1.8862,1949600011.0
2008-11-06 19:55:00,1.8862,1.89035,1.8857,1.8883,1457400000.0
2008-11-06 20:00:00,1.88835,1.893,1.88805,1.8912,1493500000.0
2008-11-06 20:05:00,1.8912,1.8973,1.8912,1.89255,1682000000.0
2008-11-06 20:10:00,1.89245,1.89695,1.89205,1.89575,1459800000.0
2008-11-06 20:15:00,1.89555,1.89725,1.89425,1.897,1133600000.0
2008-11-06 20:20:00,1.8969,1.89775,1.89365,1.89365,1782800000.0
2008-11-06 20:25:00,1.8939,1.8986,1.89375,1.89555,1694800000.0
2008-11-06 20:30:00,1.89565,1.8981,1.895,1.8976,1498800000.0
2008-11-06 20:35:00,1.8976,1.8985,1.8955,1.89645,1238000000.0
2008-11-06 20:40:00,1.8963,1.8979,1.89465,1.89555,1899400000.0
2008-11-06 20:45:00,1.8951,1.8963,1.89245,1.894,1245900000.0
2008-11-06 20:50:00,1.8936,1.8947,1.88515,1.894,1416200000.0
2008-11-06 20:55:00,1.89405,1.8947,1.89105,1.8922,1507200000.0
2008-11-06 21:00:00,1.89215,1.89535,1.88985,1.89515,1241500000.0
2008-11-06 21:05:00,1.89515,1.8959,1.8915,1.89345,1341200000.0
2008-11-06 21:10:00,1.89355,1.8947,1.8917,1.8947,1171800000.0
2008-11-06 21:15:00,1.8954,1.8977,1.8932,1.8939,1063600000.0
2008-11-06 21:20:00,1.894,1.89505,1.89245,1.8934,1340800000.0
2008-11-06 21:25:00,1.8934,1.8971,1.89215,1.89675,1566800000.0
2008-11-06 21:30:00,1.8968,1.897,1.89205,1.8924,1237000000.0
2008-11-06 21:35:00,1.8924,1.89475,1.88975,1.89185,1762600000.0
2008-11-06 21:40:00,1.89185,1.89395,1.89155,1.8938,1416100000.0
2008-11-06 21:45:00,1.8938,1.8977,1.89355,1.8971,1655000000.0
2008-11-06 21:50:00,1.8971,1.89835,1.8948,1.8971,1783600000.0
2008-11-06 21:55:00,1.897,1.9008,1.8963,1.8996,1726000000.0
2008-11-06 22:00:00,1.8996,1.8996,1.89625,1.897,1000600000.0
2008-11-06 22:05:00,1.89715,1.90195,1.8969,1.9017,1679100000.0
2008-11-06 22:10:00,1.9016,1.9036,1.9006,1.9033,1243000000.0
2008-11-06 22:15:00,1.9033,1.9038,1.90205,1.90315,1315800000.0
2008-11-06 22:20:00,1.90335,1.9038,1.90185,1.9034,1102600000.0
2008-11-06 22:25:00,1.9035,1.9105,1.90205,1.90955,1143000000.0
2008-11-06 22:30:00,1.9096,1.911,1.9046,1.9063,1672100000.0
2008-11-06 22:35:00,1.90595,1.90815,1.90505,1.90715,1518900000.0
2008-11-06 22:40:00,1.90745,1.9097,1.90645,1.90895,1275100000.0
2008-11-06 22:45:00,1.90895,1.9114,1.9073,1.9104,920400000.0
2008-11-06 22:50:00,1.9104,1.9104,1.90805,1.9101,904400000.0
2008-11-06 22:55:00,1.9101,1.9101,1.90715,1.9073,475400000.0
2008-11-06 23:00:00,1.9073,1.9095,1.9069,1.9093,647400000.0
2008-11-06 23:05:00,1.90945,1.911,1.9071,1.90955,615400000.0
2008-11-06 23:10:00,1.9097,1.913,1.90905,1.91025,720200000.0
2008-11-06 23:15:00,1.9102,1.91055,1.9089,1.9094,215400000.0
2008-11-06 23:20:00,1.9094,1.9099,1.90695,1.9083,981900000.0
2008-11-06 23:25:00,1.9083,1.9102,1.90765,1.9098,622800000.0
2008-11-06 23:30:00,1.9098,1.912,1.909,1.9097,1429699999.0
2008-11-06 23:35:00,1.9096,1.91005,1.90665,1.9099,1070599998.0
2008-11-06 23:40:00,1.9095,1.91115,1.9072,1.9109,493500000.0
2008-11-06 23:45:00,1.9103,1.9111,1.91025,1.91055,439300000.0
2008-11-06 23:50:00,1.9105,1.911,1.90995,1.9104,330200000.0
2008-11-06 23:55:00,1.9104,1.91165,1.9095,1.9096,436200000.0
2008-11-07 00:00:00,1.9096,1.9127,1.9091,1.91255,216000000.0
2008-11-07 00:05:00,1.91255,1.91455,1.91175,1.91385,236000000.0
2008-11-07 00:10:00,1.91395,1.9146,1.91325,1.9133,147400000.0
2008-11-07 00:15:00,1.9133,1.9137,1.9133,1.91345,59600000.0
2008-11-07 00:20:00,1.9137,1.91815,1.9137,1.9168,493200000.0
2008-11-07 00:25:00,1.9169,1.9172,1.9112,1.9168,65600000.0
2008-11-07 00:30:00,1.915,1.91535,1.91375,1.9144,109400000.0
2008-11-07 00:35:00,1.9144,1.9144,1.9094,1.91,270000000.0
2008-11-07 00:40:00,1.91005,1.9108,1.9088,1.9106,132400000.0
2008-11-07 00:45:00,1.91065,1.91065,1.90555,1.907,175700000.0
2008-11-07 00:50:00,1.90695,1.9086,1.90665,1.90745,221400000.0
2008-11-07 00:55:00,1.90735,1.90905,1.9069,1.9087,171000000.0
2008-11-07 01:00:00,1.9087,1.91095,1.9087,1.9107,131600000.0
2008-11-07 01:05:00,1.9107,1.91095,1.90885,1.909,84400000.0
2008-11-07 01:10:00,1.909,1.90945,1.9065,1.9073,135600000.0
2008-11-07 01:15:00,1.90745,1.91005,1.90745,1.90975,210800000.0
2008-11-07 01:20:00,1.90975,1.91275,1.9096,1.9116,899800000.0
2008-11-07 01:25:00,1.9116,1.91255,1.9089,1.9096,798600000.0
2008-11-07 01:30:00,1.9096,1.9096,1.907,1.9091,138600000.0
2008-11-07 01:35:00,1.9091,1.9103,1.9072,1.9091,872600000.0
2008-11-07 01:40:00,1.9094,1.9101,1.9092,1.90965,218200000.0
2008-11-07 01:45:00,1.90965,1.9114,1.9095,1.90975,232600000.0
2008-11-07 01:50:00,1.9097,1.9102,1.9095,1.9095,249000000.0
2008-11-07 01:55:00,1.90955,1.90985,1.9057,1.90595,447200000.0
2008-11-07 02:00:00,1.9062,1.90705,1.90235,1.9055,861200000.0
2008-11-07 02:05:00,1.90585,1.9066,1.9056,1.90645,455200000.0
2008-11-07 02:10:00,1.9063,1.91025,1.9061,1.90955,565100000.0
2008-11-07 02:15:00,1.90965,1.9099,1.9078,1.90795,420200000.0
2008-11-07 02:20:00,1.90775,1.9093,1.9065,1.90885,1150900000.0
2008-11-07 02:25:00,1.90885,1.9095,1.9083,1.909,374400000.0
2008-11-07 02:30:00,1.9091,1.9096,1.90835,1.9093,208200000.0
2008-11-07 02:35:00,1.90935,1.91125,1.90895,1.9109,691600000.0
2008-11-07 02:40:00,1.9108,1.9115,1.9094,1.9096,473100000.0
2008-11-07 02:45:00,1.9098,1.91215,1.9098,1.91045,901000000.0
2008-11-07 02:50:00,1.9106,1.91265,1.90995,1.91175,517600000.0
2008-11-07 02:55:00,1.91175,1.9129,1.9114,1.91245,409400000.0
2008-11-07 03:00:00,1.91245,1.91335,1.9109,1.91275,351800000.0
2008-11-07 03:05:00,1.9129,1.913,1.91155,1.9124,790000000.0
2008-11-07 03:10:00,1.9124,1.91825,1.9124,1.91825,818400000.0
2008-11-07 03:15:00,1.91805,1.9211,1.9155,1.9211,653500000.0
2008-11-07 03:20:00,1.9211,1.93275,1.9211,1.9262,1216100000.0
2008-11-07 03:25:00,1.9262,1.9267,1.92375,1.9253,1127000000.0
2008-11-07 03:30:00,1.9253,1.9274,1.9252,1.9264,899000000.0
2008-11-07 03:35:00,1.9258,1.9269,1.9245,1.925,844600000.0
2008-11-07 03:40:00,1.925,1.925,1.9233,1.9236,241600000.0
2008-11-07 03:45:00,1.9236,1.92515,1.92305,1.9243,822400000.0
2008-11-07 03:50:00,1.9243,1.9243,1.9149,1.9164,784000000.0
2008-11-07 03:55:00,1.9164,1.9223,1.9151,1.9181,658200000.0
2008-11-07 04:00:00,1.9181,1.92045,1.91645,1.9171,686400000.0
2008-11-07 04:05:00,1.9171,1.9178,1.9146,1.9148,321400000.0
2008-11-07 04:10:00,1.9148,1.91485,1.9103,1.9105,263300000.0
2008-11-07 04:15:00,1.9105,1.9133,1.91035,1.9123,336200000.0
2008-11-07 04:20:00,1.9123,1.9143,1.9114,1.9122,660000000.0
2008-11-07 04:25:00,1.9122,1.9145,1.90995,1.9142,676600000.0
2008-11-07 04:30:00,1.9142,1.91645,1.91315,1.9145,588100000.0
2008-11-07 04:35:00,1.91445,1.9158,1.91415,1.9158,570400000.0
2008-11-07 04:40:00,1.9163,1.91695,1.9153,1.91585,305400000.0
2008-11-07 04:45:00,1.91595,1.9177,1.91525,1.91645,487900000.0
2008-11-07 04:50:00,1.91655,1.91795,1.91315,1.9171,492800000.0
2008-11-07 04:55:00,1.91725,1.91795,1.9156,1.91795,230000000.0
2008-11-07 05:00:00,1.9178,1.91885,1.9165,1.9176,263200000.0
2008-11-07 05:05:00,1.9098,1.9176,1.9092,1.9163,112200000.0
2008-11-07 05:10:00,1.9163,1.91805,1.9161,1.9173,465000000.0
2008-11-07 05:15:00,1.9173,1.92005,1.9173,1.9184,577100000.0
2008-11-07 05:20:00,1.9184,1.91955,1.9183,1.9192,252200000.0
2008-11-07 05:25:00,1.91935,1.9202,1.91795,1.91985,286200000.0
2008-11-07 05:30:00,1.91995,1.92045,1.9197,1.9202,241600000.0
2008-11-07 05:35:00,1.92015,1.9203,1.91735,1.9185,611200000.0
2008-11-07 05:40:00,1.91885,1.9194,1.9168,1.9169,483600000.0
2008-11-07 05:45:00,1.9169,1.9169,1.91355,1.914,400000000.0
2008-11-07 05:50:00,1.914,1.915,1.9106,1.9117,592400000.0
2008-11-07 05:55:00,1.9117,1.9117,1.90665,1.9108,347300000.0
2008-11-07 06:00:00,1.9108,1.9108,1.9087,1.91005,580000000.0
2008-11-07 06:05:00,1.9101,1.9135,1.90925,1.9131,561400000.0
2008-11-07 06:10:00,1.91335,1.9135,1.90795,1.90865,723800000.0
2008-11-07 06:15:00,1.9086,1.90985,1.9073,1.9081,371000000.0
2008-11-07 06:20:00,1.9082,1.9082,1.9069,1.907,388200000.0
2008-11-07 06:25:00,1.907,1.907,1.90465,1.9049,642600000.0
2008-11-07 06:30:00,1.9049,1.9073,1.89755,1.8997,1872800000.0
2008-11-07 06:35:00,1.8997,1.90115,1.89765,1.8991,976800000.0
2008-11-07 06:40:00,1.8992,1.89945,1.8939,1.8987,931600000.0
2008-11-07 06:45:00,1.89855,1.90205,1.8982,1.8999,948300000.0
2008-11-07 06:50:00,1.8999,1.90105,1.8987,1.9007,341600000.0
2008-11-07 06:55:00,1.9007,1.90085,1.89535,1.8978,658400000.0
2008-11-07 07:00:00,1.8972,1.8988,1.89355,1.8954,880900000.0
2008-11-07 07:05:00,1.89545,1.89835,1.8954,1.8969,573400000.0
2008-11-07 07:10:00,1.8959,1.8968,1.8932,1.8949,302400000.0
2008-11-07 07:15:00,1.8951,1.89785,1.89395,1.8969,1123400000.0
2008-11-07 07:20:00,1.89705,1.9005,1.89695,1.8986,767600000.0
2008-11-07 07:25:00,1.8986,1.90055,1.8979,1.8986,279300000.0
2008-11-07 07:30:00,1.8986,1.8986,1.89425,1.89525,551000000.0
2008-11-07 07:35:00,1.8951,1.8955,1.8932,1.89435,424000000.0
2008-11-07 07:40:00,1.89455,1.89985,1.89455,1.89755,372600000.0
2008-11-07 07:45:00,1.8982,1.8998,1.8951,1.89825,989000000.0
2008-11-07 07:50:00,1.8982,1.8991,1.8964,1.8977,577600000.0
2008-11-07 07:55:00,1.8977,1.89925,1.89615,1.89885,284400000.0
2008-11-07 08:00:00,1.89885,1.9003,1.8986,1.8991,408600000.0
2008-11-07 08:05:00,1.8991,1.90125,1.8991,1.9003,447800000.0
2008-11-07 08:10:00,1.9003,1.90495,1.89855,1.9026,650500000.0
2008-11-07 08:15:00,1.9028,1.90505,1.9025,1.9041,616000000.0
2008-11-07 08:20:00,1.9041,1.90455,1.90245,1.903,285600000.0
2008-11-07 08:25:00,1.903,1.9034,1.9016,1.9016,155200000.0
2008-11-07 08:30:00,1.9017,1.90445,1.9017,1.90355,542900000.0
2008-11-07 08:35:00,1.9035,1.90625,1.90185,1.90625,534600000.0
2008-11-07 08:40:00,1.90625,1.9101,1.9036,1.90425,573100000.0
2008-11-07 08:45:00,1.90445,1.90785,1.903,1.9056,697100000.0
2008-11-07 08:50:00,1.90555,1.9114,1.90545,1.9101,777000000.0
2008-11-07 08:55:00,1.9101,1.9129,1.91,1.91265,496600000.0
2008-11-07 09:00:00,1.9126,1.91665,1.91245,1.91525,1337500000.0
2008-11-07 09:05:00,1.9148,1.91625,1.9121,1.91565,1444200000.0
2008-11-07 09:10:00,1.9157,1.91575,1.9128,1.913,637800000.0
2008-11-07 09:15:00,1.913,1.9157,1.91215,1.91375,1846200000.0
2008-11-07 09:20:00,1.91385,1.91415,1.91175,1.9122,1347000000.0
2008-11-07 09:25:00,1.9121,1.9138,1.91175,1.9125,1122700000.0
2008-11-07 09:30:00,1.91255,1.914,1.91105,1.9124,1262500000.0
2008-11-07 09:35:00,1.9124,1.91345,1.9114,1.91275,1661900000.0
2008-11-07 09:40:00,1.91285,1.9164,1.9121,1.9158,1517100000.0
2008-11-07 09:45:00,1.9158,1.92075,1.9158,1.9196,1461500000.0
2008-11-07 09:50:00,1.9196,1.9196,1.91615,1.9171,1618799998.0
2008-11-07 09:55:00,1.9171,1.91815,1.91385,1.91525,1424399998.0
2008-11-07 10:00:00,1.91545,1.9194,1.91525,1.9164,1040700000.0
2008-11-07 10:05:00,1.9164,1.9176,1.91575,1.9166,806400000.0
2008-11-07 10:10:00,1.9166,1.9173,1.91175,1.9126,1905900000.0
2008-11-07 10:15:00,1.9126,1.91295,1.90875,1.9101,1634500000.0
2008-11-07 10:20:00,1.91025,1.9112,1.9088,1.9099,2008900001.0
2008-11-07 10:25:00,1.9101,1.9118,1.9095,1.9118,2209000000.0
2008-11-07 10:30:00,1.9118,1.9139,1.91135,1.91335,1088400000.0
2008-11-07 10:35:00,1.91315,1.9153,1.913,1.9151,1576399997.0
2008-11-07 10:40:00,1.915,1.9179,1.9149,1.9177,1946500000.0
2008-11-07 10:45:00,1.91785,1.9182,1.9159,1.91775,1624000000.0
2008-11-07 10:50:00,1.9177,1.9188,1.9158,1.91775,1365700000.0
2008-11-07 10:55:00,1.9178,1.91935,1.917,1.9193,1414600000.0
2008-11-07 11:00:00,1.9192,1.91995,1.9125,1.9128,1523600000.0
2008-11-07 11:05:00,1.9128,1.9157,1.9109,1.9116,1706200000.0
2008-11-07 11:10:00,1.91185,1.91385,1.91015,1.91225,1728200000.0
2008-11-07 11:15:00,1.9122,1.91405,1.91145,1.9136,1534300000.0
2008-11-07 11:20:00,1.9136,1.9136,1.9115,1.91295,968600000.0
2008-11-07 11:25:00,1.9129,1.9136,1.90965,1.911,1440100000.0
2008-11-07 11:30:00,1.91115,1.914,1.9103,1.9121,1427900000.0
2008-11-07 11:35:00,1.91205,1.9135,1.91205,1.913,702300000.0
2008-11-07 11:40:00,1.913,1.91395,1.9119,1.91265,1451400000.0
2008-11-07 11:45:00,1.91285,1.9135,1.91205,1.9132,1249900000.0
2008-11-07 11:50:00,1.9132,1.91325,1.9105,1.9105,981600000.0
2008-11-07 11:55:00,1.9105,1.91235,1.9105,1.9111,2622800000.0
2008-11-07 12:00:00,1.9111,1.9123,1.90775,1.9085,1552800000.0
2008-11-07 12:05:00,1.9085,1.91135,1.9076,1.9108,1205800000.0
2008-11-07 12:10:00,1.90995,1.9109,1.90735,1.90785,1501100000.0
2008-11-07 12:15:00,1.9083,1.90955,1.90725,1.90955,2188900000.0
2008-11-07 12:20:00,1.90965,1.9108,1.90955,1.9101,1340800000.0
2008-11-07 12:25:00,1.9101,1.9101,1.9064,1.90695,1485200000.0
2008-11-07 12:30:00,1.90705,1.90715,1.90525,1.90635,825100000.0
2008-11-07 12:35:00,1.90665,1.90785,1.9062,1.90675,1041500000.0
2008-11-07 12:40:00,1.90675,1.90795,1.90635,1.9076,1902800001.0
2008-11-07 12:45:00,1.9078,1.90865,1.9075,1.9077,1576900000.0
2008-11-07 12:50:00,1.9077,1.9077,1.9065,1.9073,1231900000.0
2008-11-07 12:55:00,1.9073,1.90745,1.9041,1.9053,890300000.0
2008-11-07 13:00:00,1.9053,1.906,1.90405,1.906,1001600000.0
2008-11-07 13:05:00,1.90595,1.9087,1.9046,1.9059,1395600005.0
2008-11-07 13:10:00,1.9058,1.90625,1.90505,1.9052,848200000.0
2008-11-07 13:15:00,1.9052,1.9063,1.905,1.90625,901900000.0
2008-11-07 13:20:00,1.90625,1.9064,1.90505,1.90615,967800000.0
2008-11-07 13:25:00,1.90625,1.90665,1.9054,1.9061,1725900000.0
2008-11-07 13:30:00,1.9061,1.90665,1.905,1.9053,1030800000.0
2008-11-07 13:35:00,1.90535,1.9066,1.905,1.9051,967300000.0
2008-11-07 13:40:00,1.9051,1.9063,1.9048,1.9049,1119500000.0
2008-11-07 13:45:00,1.9049,1.905,1.9022,1.90375,1071900000.0
2008-11-07 13:50:00,1.90375,1.90515,1.9037,1.9042,777300000.0
2008-11-07 13:55:00,1.9042,1.9065,1.90185,1.90645,1908500000.0
2008-11-07 14:00:00,1.90655,1.9079,1.9054,1.90745,1814200000.0
2008-11-07 14:05:00,1.90745,1.90765,1.9062,1.9063,1116100000.0
2008-11-07 14:10:00,1.9063,1.90635,1.90445,1.9061,784000000.0
2008-11-07 14:15:00,1.9061,1.90685,1.90525,1.90595,1048100000.0
2008-11-07 14:20:00,1.90595,1.9084,1.9051,1.9082,1488500000.0
2008-11-07 14:25:00,1.90815,1.9126,1.9081,1.9098,1116000000.0
2008-11-07 14:30:00,1.90975,1.91075,1.9089,1.9098,1208300000.0
2008-11-07 14:35:00,1.9097,1.9115,1.9088,1.90935,738800000.0
2008-11-07 14:40:00,1.90925,1.91065,1.90725,1.9102,1434500000.0
2008-11-07 14:45:00,1.9102,1.9115,1.90955,1.9115,929700000.0
2008-11-07 14:50:00,1.91095,1.9139,1.91025,1.9103,722600000.0
2008-11-07 14:55:00,1.9103,1.9103,1.90815,1.90815,698700000.0
2008-11-07 15:00:00,1.90815,1.9096,1.90775,1.90955,1435600000.0
2008-11-07 15:05:00,1.9096,1.91085,1.9091,1.9105,917200000.0
2008-11-07 15:10:00,1.9105,1.91095,1.90785,1.90845,1567800000.0
2008-11-07 15:15:00,1.908,1.9114,1.908,1.91065,2009400000.0
2008-11-07 15:20:00,1.9102,1.91085,1.9063,1.90705,2008200000.0
2008-11-07 15:25:00,1.907,1.91335,1.9054,1.9088,1818700000.0
2008-11-07 15:30:00,1.9089,1.9174,1.9058,1.9122,1813500000.0
2008-11-07 15:35:00,1.9122,1.9129,1.8989,1.9004,1760650000.0
2008-11-07 15:40:00,1.9004,1.90335,1.8932,1.8948,1929700000.0
2008-11-07 15:45:00,1.8948,1.90015,1.8948,1.8998,1893400001.0
2008-11-07 15:50:00,1.89985,1.9044,1.89925,1.90135,1842300000.0
2008-11-07 15:55:00,1.90125,1.90565,1.90015,1.9044,2102700000.0
2008-11-07 16:00:00,1.9044,1.9072,1.9028,1.90485,1283100000.0
2008-11-07 16:05:00,1.90485,1.90525,1.90035,1.9012,998300000.0
2008-11-07 16:10:00,1.9012,1.904,1.8982,1.9033,838100000.0
2008-11-07 16:15:00,1.9026,1.9042,1.9008,1.9021,585400000.0
2008-11-07 16:20:00,1.90225,1.90525,1.90225,1.905,572300000.0
2008-11-07 16:25:00,1.90495,1.90705,1.9021,1.9024,1013200000.0
2008-11-07 16:30:00,1.9024,1.90405,1.9011,1.9039,793500000.0
2008-11-07 16:35:00,1.9039,1.904,1.9001,1.9018,940400000.0
2008-11-07 16:40:00,1.90195,1.90445,1.90145,1.9035,755000000.0
2008-11-07 16:45:00,1.9035,1.90485,1.9007,1.9016,697800000.0
2008-11-07 16:50:00,1.9016,1.90315,1.8997,1.90115,679000000.0
2008-11-07 16:55:00,1.9011,1.90405,1.89945,1.902,459500000.0
2008-11-07 17:00:00,1.902,1.902,1.89795,1.8987,1087300000.0
2008-11-07 17:05:00,1.89835,1.90085,1.89485,1.8951,811500000.0
2008-11-07 17:10:00,1.89545,1.8986,1.89325,1.89555,671000000.0
2008-11-07 17:15:00,1.89495,1.8993,1.89405,1.8982,603900000.0
2008-11-07 17:20:00,1.8983,1.9004,1.89475,1.8949,809100000.0
2008-11-07 17:25:00,1.89495,1.89865,1.8921,1.8983,727500000.0
2008-11-07 17:30:00,1.89825,1.89825,1.8947,1.89735,665800000.0
2008-11-07 17:35:00,1.8973,1.89815,1.89595,1.8965,479500000.0
2008-11-07 17:40:00,1.89645,1.89925,1.8958,1.8974,558900000.0
2008-11-07 17:45:00,1.89745,1.9048,1.8971,1.9047,494900000.0
2008-11-07 17:50:00,1.90465,1.9048,1.89785,1.8997,688500000.0
2008-11-07 17:55:00,1.8997,1.90165,1.8992,1.9006,733700000.0
2008-11-07 18:00:00,1.9006,1.90095,1.8957,1.8996,994499999.0
2008-11-07 18:05:00,1.8996,1.90415,1.89815,1.90415,653100000.0
2008-11-07 18:10:00,1.90395,1.90695,1.89985,1.9006,545500000.0
2008-11-07 18:15:00,1.9006,1.90655,1.89915,1.90185,636700000.0
2008-11-07 18:20:00,1.90195,1.90345,1.89865,1.9007,657000000.0
2008-11-07 18:25:00,1.9011,1.90485,1.9006,1.90145,635300000.0
2008-11-07 18:30:00,1.9008,1.9032,1.89905,1.8998,613200000.0
2008-11-07 18:35:00,1.89985,1.90235,1.8948,1.8981,545100000.0
2008-11-07 18:40:00,1.89815,1.9031,1.89565,1.8958,537700000.0
2008-11-07 18:45:00,1.8958,1.89935,1.8944,1.8992,516700000.0
2008-11-07 18:50:00,1.899,1.90525,1.8984,1.90375,562800000.0
2008-11-07 18:55:00,1.90385,1.90435,1.89755,1.8991,577900000.0
2008-11-07 19:00:00,1.89925,1.90315,1.89885,1.8989,487400000.0
2008-11-07 19:05:00,1.8989,1.8992,1.89555,1.8957,283200000.0
2008-11-07 19:10:00,1.89575,1.898,1.89575,1.8967,590500000.0
2008-11-07 19:15:00,1.8967,1.8987,1.8951,1.89755,482600000.0
2008-11-07 19:20:00,1.8976,1.9008,1.8976,1.9001,518400000.0
2008-11-07 19:25:00,1.90015,1.9018,1.8961,1.89975,546900000.0
2008-11-07 19:30:00,1.8985,1.8998,1.8964,1.8982,460900000.0
2008-11-07 19:35:00,1.8982,1.9,1.8964,1.8991,408399999.0
2008-11-07 19:40:00,1.8992,1.89955,1.8965,1.89715,336000000.0
2008-11-07 19:45:00,1.8972,1.8994,1.8971,1.8989,149300000.0
2008-11-07 19:50:00,1.89875,1.9023,1.89735,1.9002,582000000.0
2008-11-07 19:55:00,1.8992,1.9002,1.8975,1.8988,401400000.0
2008-11-07 20:00:00,1.89875,1.9005,1.8983,1.8994,348100000.0
2008-11-07 20:05:00,1.8994,1.90055,1.8994,1.9004,195400000.0
2008-11-07 20:10:00,1.9005,1.90185,1.89925,1.90055,629000000.0
2008-11-07 20:15:00,1.90055,1.90175,1.89875,1.9006,432100000.0
2008-11-07 20:20:00,1.9005,1.90105,1.89835,1.89945,324100000.0
2008-11-07 20:25:00,1.89945,1.9008,1.8989,1.90055,324000000.0
2008-11-07 20:30:00,1.9008,1.90105,1.8965,1.89705,370400000.0
2008-11-07 20:35:00,1.8971,1.89755,1.8938,1.8949,348200000.0
2008-11-07 20:40:00,1.89455,1.89735,1.89375,1.89385,386800000.0
2008-11-07 20:45:00,1.8939,1.89615,1.89245,1.8931,380100000.0
2008-11-07 20:50:00,1.893,1.8948,1.8927,1.8942,273700000.0
2008-11-07 20:55:00,1.89425,1.8944,1.88625,1.88725,415100000.0
2008-11-07 21:00:00,1.88715,1.888,1.8847,1.88765,446299999.0
2008-11-07 21:05:00,1.8878,1.8878,1.8857,1.8872,350100000.0
2008-11-07 21:10:00,1.8872,1.88825,1.8871,1.8875,217400000.0
2008-11-07 21:15:00,1.8875,1.88845,1.8871,1.888,132600000.0
2008-11-07 21:20:00,1.8879,1.8879,1.88625,1.88755,251700000.0
2008-11-07 21:25:00,1.8874,1.89065,1.887,1.8904,254200000.0
2008-11-07 21:30:00,1.8907,1.89095,1.8884,1.8905,324300000.0
2008-11-07 21:35:00,1.8904,1.89105,1.88775,1.8882,315700000.0
2008-11-07 21:40:00,1.8884,1.8885,1.8779,1.88365,1147100000.0
2008-11-07 21:45:00,1.88345,1.88605,1.8824,1.88545,293600000.0
2008-11-07 21:50:00,1.8854,1.8876,1.885,1.88735,305500000.0
2008-11-07 21:55:00,1.88805,1.89125,1.8874,1.88995,447000000.0
2008-11-07 22:00:00,1.8899,1.8926,1.88865,1.8912,529400000.0
2008-11-07 22:05:00,1.89135,1.8929,1.8903,1.89115,703400000.0
2008-11-07 22:10:00,1.89125,1.8922,1.891,1.8911,217900000.0
2008-11-07 22:15:00,1.8911,1.8911,1.8909,1.8911,154800000.0
2008-11-07 22:20:00,1.8911,1.89295,1.89045,1.89285,275800000.0
2008-11-07 22:25:00,1.8928,1.8941,1.8918,1.89195,281100000.0
2008-11-07 22:30:00,1.89195,1.89285,1.8898,1.89075,312900000.0
2008-11-07 22:35:00,1.89095,1.89145,1.8906,1.89145,351500000.0
2008-11-07 22:40:00,1.89165,1.89165,1.8887,1.8891,1984600000.0
2008-11-07 22:45:00,1.8891,1.88935,1.8863,1.8883,736000000.0
2008-11-07 22:50:00,1.8883,1.8889,1.8879,1.88885,57600000.0
2008-11-07 22:55:00,1.88885,1.88905,1.88635,1.8865,217200000.0
2008-11-07 23:00:00,1.8865,1.8869,1.88515,1.8855,361500000.0
2008-11-07 23:05:00,1.8855,1.88565,1.88315,1.8832,210600000.0
2008-11-07 23:10:00,1.8832,1.88385,1.8832,1.8838,116300000.0
2008-11-07 23:15:00,1.88395,1.8857,1.8837,1.8846,135400000.0
2008-11-07 23:20:00,1.88455,1.88485,1.88365,1.8847,183800000.0
2008-11-07 23:25:00,1.8846,1.88735,1.88295,1.8866,134900000.0
2008-11-07 23:30:00,1.8864,1.8864,1.8834,1.8837,353199999.0
2008-11-07 23:35:00,1.885,1.88645,1.88165,1.8859,273300000.0
2008-11-07 23:40:00,1.8859,1.88905,1.8859,1.8889,164600000.0
2008-11-07 23:45:00,1.8889,1.8892,1.8863,1.887,216800000.0
2008-11-07 23:50:00,1.887,1.887,1.8821,1.88565,327199996.0
2008-11-07 23:55:00,1.88555,1.8863,1.88555,1.8859,106800000.0
2008-11-10 00:00:00,1.8598,1.8706,1.8595,1.8688,175200000.0
2008-11-10 00:05:00,1.8684,1.8706,1.8679,1.8698,124600000.0
2008-11-10 00:10:00,1.86975,1.87105,1.8684,1.8704,100200000.0
2008-11-10 00:15:00,1.8708,1.8709,1.86875,1.8692,77800000.0
2008-11-10 00:20:00,1.8692,1.8692,1.86755,1.8692,107500000.0
2008-11-10 00:25:00,1.8692,1.8694,1.869,1.8691,44000000.0
2008-11-10 00:30:00,1.8639,1.87165,1.8636,1.8694,328200000.0
2008-11-10 00:35:00,1.8694,1.8694,1.8653,1.86615,167800000.0
2008-11-10 00:40:00,1.8663,1.8663,1.86065,1.863,227900000.0
2008-11-10 00:45:00,1.8631,1.86365,1.8607,1.86305,162500000.0
2008-11-10 00:50:00,1.8634,1.8634,1.8587,1.86105,132100000.0
2008-11-10 00:55:00,1.8612,1.8612,1.8586,1.8592,115600000.0
2008-11-10 01:00:00,1.85935,1.87535,1.85905,1.8639,319000000.0
2008-11-10 01:05:00,1.8639,1.86695,1.8639,1.8657,151800000.0
2008-11-10 01:10:00,1.8657,1.8685,1.8634,1.8684,267700000.0
2008-11-10 01:15:00,1.8684,1.869,1.8671,1.8672,127100000.0
2008-11-10 01:20:00,1.8672,1.868,1.8646,1.86575,273200000.0
2008-11-10 01:25:00,1.86575,1.86655,1.86345,1.86405,236400000.0
2008-11-10 01:30:00,1.8642,1.8676,1.8637,1.8675,282600000.0
2008-11-10 01:35:00,1.8675,1.8686,1.86505,1.8679,411600000.0
2008-11-10 01:40:00,1.8679,1.8707,1.8679,1.8695,312000000.0
2008-11-10 01:45:00,1.8695,1.8723,1.86785,1.8711,605900000.0
2008-11-10 01:50:00,1.87125,1.8714,1.86425,1.8648,321900000.0
2008-11-10 01:55:00,1.86485,1.8665,1.86215,1.86215,248900000.0
2008-11-10 02:00:00,1.86235,1.86465,1.86235,1.8642,247900000.0
2008-11-10 02:05:00,1.8642,1.86475,1.86105,1.86105,443700000.0
2008-11-10 02:10:00,1.86115,1.8657,1.86115,1.8657,329900000.0
2008-11-10 02:15:00,1.86555,1.8689,1.8655,1.8674,503900000.0
2008-11-10 02:20:00,1.8674,1.86755,1.8656,1.86685,284200000.0
2008-11-10 02:25:00,1.8669,1.86885,1.86575,1.8668,479400000.0
2008-11-10 02:30:00,1.8668,1.8709,1.8668,1.86795,334400000.0
2008-11-10 02:35:00,1.868,1.8684,1.8583,1.8617,415200000.0
2008-11-10 02:40:00,1.8618,1.8655,1.8611,1.8645,381800000.0
2008-11-10 02:45:00,1.86455,1.86555,1.86415,1.8645,259300000.0
2008-11-10 02:50:00,1.86465,1.8661,1.8614,1.8614,285200000.0
2008-11-10 02:55:00,1.8614,1.86525,1.8613,1.86525,274400000.0
2008-11-10 03:00:00,1.8651,1.86695,1.8649,1.866,137000000.0
2008-11-10 03:05:00,1.866,1.86655,1.8644,1.8663,154100000.0
2008-11-10 03:10:00,1.8663,1.8679,1.86455,1.8674,267400000.0
2008-11-10 03:15:00,1.86725,1.87125,1.8672,1.87095,152600000.0
2008-11-10 03:20:00,1.87095,1.8726,1.87065,1.872,144300000.0
2008-11-10 03:25:00,1.87205,1.87355,1.8684,1.87115,245600000.0
2008-11-10 03:30:00,1.871,1.87455,1.871,1.8738,234300000.0
2008-11-10 03:35:00,1.8738,1.8749,1.8716,1.8716,270400000.0
2008-11-10 03:40:00,1.87235,1.8737,1.8721,1.8737,180800000.0
2008-11-10 03:45:00,1.87345,1.87515,1.8734,1.8749,210800000.0
2008-11-10 03:50:00,1.8749,1.8762,1.8749,1.8757,200800000.0
2008-11-10 03:55:00,1.8757,1.8757,1.8741,1.8752,67700000.0
2008-11-10 04:00:00,1.8752,1.87565,1.87385,1.8752,216000000.0
2008-11-10 04:05:00,1.8755,1.87895,1.8755,1.8764,322500000.0
2008-11-10 04:10:00,1.8764,1.8764,1.8724,1.8747,172500000.0
2008-11-10 04:15:00,1.87455,1.8747,1.87245,1.87285,106900000.0
2008-11-10 04:20:00,1.87285,1.87285,1.8686,1.8689,183500000.0
2008-11-10 04:25:00,1.8688,1.86995,1.8687,1.8696,207800000.0
2008-11-10 04:30:00,1.8696,1.8696,1.8674,1.8688,268700000.0
2008-11-10 04:35:00,1.8688,1.87075,1.8672,1.87005,205400000.0
2008-11-10 04:40:00,1.87,1.87015,1.8699,1.87,46300000.0
2008-11-10 04:45:00,1.87,1.87,1.86655,1.86765,109900000.0
2008-11-10 04:50:00,1.86795,1.86875,1.8673,1.8675,83300000.0
2008-11-10 04:55:00,1.8675,1.8707,1.8675,1.8703,155200000.0
2008-11-10 05:00:00,1.8705,1.8734,1.8703,1.873,206800000.0
2008-11-10 05:05:00,1.873,1.8733,1.8717,1.8731,139600000.0
2008-11-10 05:10:00,1.87275,1.873,1.87175,1.87225,78900000.0
2008-11-10 05:15:00,1.87225,1.8725,1.871,1.8713,122800000.0
2008-11-10 05:20:00,1.8713,1.87285,1.87045,1.8719,243600000.0
2008-11-10 05:25:00,1.8719,1.8741,1.87005,1.87345,315800000.0
2008-11-10 05:30:00,1.8735,1.87625,1.8734,1.8757,353100000.0
2008-11-10 05:35:00,1.8757,1.87665,1.87455,1.8761,135300000.0
2008-11-10 05:40:00,1.8761,1.8762,1.87435,1.87435,125400000.0
2008-11-10 05:45:00,1.87445,1.87465,1.8728,1.873,104100000.0
2008-11-10 05:50:00,1.87315,1.877,1.8725,1.87685,176800000.0
2008-11-10 05:55:00,1.8768,1.88105,1.8765,1.8798,273600000.0
2008-11-10 06:00:00,1.8798,1.8823,1.8791,1.8797,260200000.0
2008-11-10 06:05:00,1.8797,1.8797,1.8782,1.8783,121300000.0
2008-11-10 06:10:00,1.8783,1.8783,1.8759,1.8762,120900000.0
2008-11-10 06:15:00,1.8761,1.8813,1.8761,1.8789,360000000.0
2008-11-10 06:20:00,1.8789,1.87925,1.87605,1.87865,208400000.0
2008-11-10 06:25:00,1.8786,1.87905,1.87645,1.87785,254900000.0
2008-11-10 06:30:00,1.87765,1.87935,1.87695,1.8776,255200000.0
2008-11-10 06:35:00,1.8776,1.8782,1.87585,1.876,256600000.0
2008-11-10 06:40:00,1.876,1.8764,1.8754,1.8762,277000000.0
2008-11-10 06:45:00,1.8758,1.8788,1.8757,1.87705,476500000.0
2008-11-10 06:50:00,1.87705,1.8776,1.8749,1.87565,155400000.0
2008-11-10 06:55:00,1.8756,1.8761,1.8754,1.87565,58400000.0
2008-11-10 07:00:00,1.8758,1.87815,1.8758,1.8775,207600000.0
2008-11-10 07:05:00,1.8775,1.8775,1.8745,1.8748,160400000.0
2008-11-10 07:10:00,1.8748,1.87575,1.8746,1.87535,128500000.0
2008-11-10 07:15:00,1.87535,1.87585,1.8753,1.87545,121100000.0
2008-11-10 07:20:00,1.8754,1.8769,1.8748,1.8767,251100000.0
2008-11-10 07:25:00,1.8768,1.8768,1.874,1.8742,215700000.0
2008-11-10 07:30:00,1.8742,1.87495,1.87285,1.87415,245500000.0
2008-11-10 07:35:00,1.8742,1.87465,1.87225,1.8738,267100000.0
2008-11-10 07:40:00,1.8738,1.87635,1.87355,1.8736,264000000.0
2008-11-10 07:45:00,1.87365,1.8762,1.8736,1.8751,213100000.0
2008-11-10 07:50:00,1.8751,1.8777,1.8738,1.8773,248400000.0
2008-11-10 07:55:00,1.8773,1.87945,1.8754,1.8769,335500000.0
2008-11-10 08:00:00,1.8769,1.87955,1.87545,1.8781,480000000.0
2008-11-10 08:05:00,1.8781,1.87935,1.8758,1.8784,422200000.0
2008-11-10 08:10:00,1.8784,1.8792,1.8766,1.877,247000000.0
2008-11-10 08:15:00,1.877,1.8773,1.8761,1.8771,172200000.0
2008-11-10 08:20:00,1.87725,1.87915,1.87685,1.8784,232600000.0
2008-11-10 08:25:00,1.8784,1.8791,1.87695,1.877,347000000.0
2008-11-10 08:30:00,1.87725,1.8796,1.87665,1.8769,459200000.0
2008-11-10 08:35:00,1.8769,1.877,1.87065,1.8713,269400000.0
2008-11-10 08:40:00,1.87145,1.87445,1.87105,1.8727,346900000.0
2008-11-10 08:45:00,1.8727,1.87495,1.8721,1.87325,153600000.0
2008-11-10 08:50:00,1.8731,1.87455,1.87105,1.8741,306600000.0
2008-11-10 08:55:00,1.87415,1.8754,1.8737,1.87455,223000000.0
2008-11-10 09:00:00,1.8745,1.87495,1.8722,1.8722,355900000.0
2008-11-10 09:05:00,1.8724,1.87485,1.87065,1.87235,444600000.0
2008-11-10 09:10:00,1.8724,1.8758,1.8721,1.8758,272100000.0
2008-11-10 09:15:00,1.87565,1.8771,1.8752,1.87705,292100000.0
2008-11-10 09:20:00,1.8767,1.8769,1.87075,1.87075,477400000.0
2008-11-10 09:25:00,1.87095,1.87145,1.8662,1.86655,433400000.0
2008-11-10 09:30:00,1.8666,1.86885,1.8663,1.8686,434600000.0
2008-11-10 09:35:00,1.86855,1.8711,1.8662,1.86775,629800000.0
2008-11-10 09:40:00,1.8678,1.8688,1.86495,1.86645,694100000.0
2008-11-10 09:45:00,1.8665,1.8674,1.8661,1.86655,499700000.0
2008-11-10 09:50:00,1.86655,1.8671,1.8638,1.8651,303800000.0
2008-11-10 09:55:00,1.8651,1.8653,1.86345,1.8646,434000000.0
2008-11-10 10:00:00,1.8645,1.86595,1.86345,1.8648,655000000.0
2008-11-10 10:05:00,1.86495,1.86695,1.86315,1.8666,681500000.0
2008-11-10 10:10:00,1.86665,1.86665,1.86435,1.8649,386600000.0
2008-11-10 10:15:00,1.8649,1.8649,1.8636,1.8641,544100000.0
2008-11-10 10:20:00,1.8641,1.8674,1.86275,1.8671,726800000.0
2008-11-10 10:25:00,1.8671,1.86875,1.8656,1.86845,785200000.0
2008-11-10 10:30:00,1.8683,1.8688,1.86685,1.8679,1100599991.0
2008-11-10 10:35:00,1.8679,1.86885,1.86695,1.8686,483600000.0
2008-11-10 10:40:00,1.8676,1.8698,1.8676,1.869,774300000.0
2008-11-10 10:45:00,1.869,1.87155,1.8676,1.8704,795700000.0
2008-11-10 10:50:00,1.8703,1.87205,1.8701,1.87185,714800000.0
2008-11-10 10:55:00,1.87185,1.8722,1.8681,1.8701,888400000.0
2008-11-10 11:00:00,1.8702,1.87065,1.8684,1.8692,1297400000.0
2008-11-10 11:05:00,1.8692,1.86955,1.86725,1.86955,864400000.0
2008-11-10 11:10:00,1.8696,1.86995,1.8688,1.8696,744900000.0
2008-11-10 11:15:00,1.8697,1.8714,1.8696,1.87135,452800000.0
2008-11-10 11:20:00,1.8713,1.87155,1.86915,1.8715,620200000.0
2008-11-10 11:25:00,1.8715,1.87225,1.8685,1.8701,530800000.0
2008-11-10 11:30:00,1.8701,1.87035,1.8673,1.8676,611400000.0
2008-11-10 11:35:00,1.8676,1.86925,1.8672,1.8683,741400000.0
2008-11-10 11:40:00,1.8683,1.86945,1.86505,1.8655,984200000.0
2008-11-10 11:45:00,1.8655,1.86565,1.86335,1.8635,753200000.0
2008-11-10 11:50:00,1.8635,1.8646,1.86205,1.86325,979899999.0
2008-11-10 11:55:00,1.86325,1.86345,1.8609,1.861,858100000.0
2008-11-10 12:00:00,1.861,1.86415,1.85925,1.8635,944200000.0
2008-11-10 12:05:00,1.8634,1.8639,1.86255,1.8627,818100000.0
2008-11-10 12:10:00,1.8627,1.86315,1.8601,1.8603,504600000.0
2008-11-10 12:15:00,1.86035,1.86035,1.85715,1.85835,631400000.0
2008-11-10 12:20:00,1.85835,1.8586,1.85465,1.85565,619900000.0
2008-11-10 12:25:00,1.8558,1.85865,1.85565,1.858,456100000.0
2008-11-10 12:30:00,1.8581,1.8593,1.8568,1.8589,561700000.0
2008-11-10 12:35:00,1.8589,1.8612,1.8582,1.8604,763600000.0
2008-11-10 12:40:00,1.86045,1.86055,1.8575,1.8581,1220000000.0
2008-11-10 12:45:00,1.8581,1.85815,1.8528,1.8537,1218300000.0
2008-11-10 12:50:00,1.85405,1.85605,1.85045,1.8536,901700000.0
2008-11-10 12:55:00,1.8538,1.85705,1.8536,1.8561,765600000.0
2008-11-10 13:00:00,1.8561,1.8564,1.8535,1.85455,446600000.0
2008-11-10 13:05:00,1.85465,1.85725,1.8545,1.8567,667300000.0
2008-11-10 13:10:00,1.8567,1.8582,1.85595,1.857,391500000.0
2008-11-10 13:15:00,1.857,1.85715,1.8556,1.8565,515900000.0
2008-11-10 13:20:00,1.8565,1.85675,1.8551,1.85625,703900000.0
2008-11-10 13:25:00,1.85625,1.8566,1.8554,1.8554,844400000.0
2008-11-10 13:30:00,1.85555,1.8565,1.8533,1.8549,741300000.0
2008-11-10 13:35:00,1.85485,1.85645,1.8492,1.85125,931700000.0
2008-11-10 13:40:00,1.85115,1.8577,1.851,1.8572,825200000.0
2008-11-10 13:45:00,1.8572,1.86095,1.85545,1.8607,830600000.0
2008-11-10 13:50:00,1.8607,1.8607,1.8551,1.8552,890700000.0
2008-11-10 13:55:00,1.8552,1.8563,1.85315,1.85375,722000000.0
2008-11-10 14:00:00,1.8537,1.85595,1.8537,1.8558,602300000.0
2008-11-10 14:05:00,1.8558,1.85655,1.85375,1.85385,510300000.0
2008-11-10 14:10:00,1.85395,1.8542,1.8537,1.8537,528600000.0
2008-11-10 14:15:00,1.8537,1.85425,1.85285,1.85345,880100000.0
2008-11-10 14:20:00,1.85375,1.8592,1.85375,1.8589,964800000.0
2008-11-10 14:25:00,1.8589,1.86075,1.85785,1.8607,601801500.0
2008-11-10 14:30:00,1.86065,1.86295,1.8599,1.86165,865500000.0
2008-11-10 14:35:00,1.86175,1.86365,1.8612,1.8612,783400000.0
2008-11-10 14:40:00,1.8612,1.8614,1.85735,1.8586,586100000.0
2008-11-10 14:45:00,1.8586,1.8586,1.8567,1.8571,502700000.0
2008-11-10 14:50:00,1.8571,1.8571,1.8549,1.8569,1134900000.0
2008-11-10 14:55:00,1.8569,1.86025,1.8569,1.86,524800000.0
2008-11-10 15:00:00,1.86025,1.8604,1.858,1.86005,435000000.0
2008-11-10 15:05:00,1.8601,1.8608,1.8597,1.86065,308500000.0
2008-11-10 15:10:00,1.8607,1.8642,1.85815,1.86405,547100000.0
2008-11-10 15:15:00,1.864,1.864,1.86055,1.86245,766000000.0
2008-11-10 15:20:00,1.86245,1.86445,1.86115,1.8641,714600000.0
2008-11-10 15:25:00,1.8641,1.8643,1.8626,1.8628,997800000.0
2008-11-10 15:30:00,1.86285,1.8633,1.8614,1.8627,794900004.0
2008-11-10 15:35:00,1.8615,1.86395,1.8615,1.8636,618500000.0
2008-11-10 15:40:00,1.8636,1.8643,1.8626,1.8626,533000000.0
2008-11-10 15:45:00,1.8626,1.86265,1.8598,1.86005,536200000.0
2008-11-10 15:50:00,1.8599,1.86115,1.85935,1.8595,787000000.0
2008-11-10 15:55:00,1.8595,1.85995,1.85475,1.8558,1025500000.0
2008-11-10 16:00:00,1.8557,1.8567,1.85465,1.8567,537600000.0
2008-11-10 16:05:00,1.8566,1.8581,1.8559,1.8569,769700000.0
2008-11-10 16:10:00,1.85675,1.86065,1.85605,1.859,1148200000.0
2008-11-10 16:15:00,1.8591,1.85985,1.8533,1.8552,889800000.0
2008-11-10 16:20:00,1.8552,1.85735,1.8541,1.8563,666100000.0
2008-11-10 16:25:00,1.8563,1.86185,1.85615,1.8594,703200000.0
2008-11-10 16:30:00,1.8594,1.85965,1.85565,1.8568,761000000.0
2008-11-10 16:35:00,1.8568,1.85945,1.8555,1.8578,886500000.0
2008-11-10 16:40:00,1.8576,1.8615,1.85555,1.8564,858700000.0
2008-11-10 16:45:00,1.8564,1.8629,1.85595,1.8621,850800000.0
2008-11-10 16:50:00,1.86215,1.8652,1.86045,1.8623,798000000.0
2008-11-10 16:55:00,1.8623,1.86655,1.85965,1.86115,922300000.0
2008-11-10 17:00:00,1.86115,1.8621,1.8597,1.8613,844300000.0
2008-11-10 17:05:00,1.86145,1.86375,1.8589,1.8599,784600000.0
2008-11-10 17:10:00,1.8599,1.86085,1.8578,1.8587,537500000.0
2008-11-10 17:15:00,1.8587,1.86255,1.8577,1.8621,487700000.0
2008-11-10 17:20:00,1.8621,1.86495,1.8614,1.86395,726800000.0
2008-11-10 17:25:00,1.86385,1.86465,1.8606,1.8624,611000000.0
2008-11-10 17:30:00,1.8624,1.86565,1.86025,1.8654,668500000.0
2008-11-10 17:35:00,1.8654,1.8661,1.8643,1.8649,561200000.0
2008-11-10 17:40:00,1.86455,1.8648,1.85655,1.85715,1259300000.0
2008-11-10 17:45:00,1.8573,1.85975,1.8565,1.8582,727600000.0
2008-11-10 17:50:00,1.8582,1.8657,1.8582,1.8655,912800000.0
2008-11-10 17:55:00,1.8655,1.8681,1.8618,1.8618,874600000.0
2008-11-10 18:00:00,1.8618,1.8657,1.8612,1.86365,1135399995.0
2008-11-10 18:05:00,1.86375,1.86755,1.8635,1.8666,664700000.0
2008-11-10 18:10:00,1.8666,1.86885,1.86445,1.86655,920500000.0
2008-11-10 18:15:00,1.8666,1.8683,1.8647,1.8648,904400000.0
2008-11-10 18:20:00,1.8648,1.8691,1.86395,1.8651,777600000.0
2008-11-10 18:25:00,1.8651,1.86795,1.8623,1.86795,627300000.0
2008-11-10 18:30:00,1.86775,1.87385,1.867,1.8709,599800000.0
2008-11-10 18:35:00,1.8709,1.8731,1.8669,1.869,826700000.0
2008-11-10 18:40:00,1.869,1.8717,1.8681,1.87085,800100000.0
2008-11-10 18:45:00,1.87095,1.8785,1.87085,1.8744,718800000.0
2008-11-10 18:50:00,1.8744,1.88765,1.8731,1.88705,935700000.0
2008-11-10 18:55:00,1.8871,1.88935,1.885,1.8888,679600000.0
2008-11-10 19:00:00,1.88875,1.8916,1.886,1.8874,501800000.0
2008-11-10 19:05:00,1.88695,1.88795,1.8835,1.8845,564200000.0
2008-11-10 19:10:00,1.88435,1.8845,1.88125,1.8828,600700000.0
2008-11-10 19:15:00,1.88295,1.88515,1.87975,1.8842,703300002.0
2008-11-10 19:20:00,1.8842,1.8894,1.8842,1.8884,500200000.0
2008-11-10 19:25:00,1.8884,1.89265,1.8877,1.892,578900000.0
2008-11-10 19:30:00,1.892,1.8925,1.8904,1.89175,512700000.0
2008-11-10 19:35:00,1.892,1.90015,1.8918,1.90005,557500000.0
2008-11-10 19:40:00,1.8999,1.91205,1.8987,1.90815,993600000.0
2008-11-10 19:45:00,1.90795,1.908,1.9046,1.9068,505800000.0
2008-11-10 19:50:00,1.9068,1.90715,1.9045,1.90475,440700000.0
2008-11-10 19:55:00,1.90485,1.90765,1.90385,1.9048,496900000.0
2008-11-10 20:00:00,1.90515,1.9098,1.9049,1.9088,435700000.0
2008-11-10 20:05:00,1.9088,1.9106,1.9058,1.90785,519700000.0
2008-11-10 20:10:00,1.9077,1.9081,1.9052,1.90615,393000000.0
2008-11-10 20:15:00,1.9062,1.909,1.9051,1.9076,436000000.0
2008-11-10 20:20:00,1.9077,1.90855,1.90455,1.90845,370200000.0
2008-11-10 20:25:00,1.9086,1.91045,1.9059,1.90775,533100000.0
2008-11-10 20:30:00,1.90795,1.91,1.9059,1.90635,464100000.0
2008-11-10 20:35:00,1.9065,1.90845,1.9029,1.90305,496700000.0
2008-11-10 20:40:00,1.9032,1.90515,1.9026,1.9041,739600000.0
2008-11-10 20:45:00,1.9041,1.9063,1.9032,1.9056,332700000.0
2008-11-10 20:50:00,1.90555,1.90615,1.903,1.9043,267200000.0
2008-11-10 20:55:00,1.9045,1.9046,1.9018,1.9021,283900000.0
2008-11-10 21:00:00,1.9024,1.90405,1.9022,1.90265,375800000.0
2008-11-10 21:05:00,1.9026,1.90475,1.9006,1.9014,304300000.0
2008-11-10 21:10:00,1.9014,1.90195,1.9005,1.9009,297100000.0
2008-11-10 21:15:00,1.90095,1.90275,1.90035,1.90075,292300000.0
2008-11-10 21:20:00,1.9008,1.90095,1.8971,1.8975,389300000.0
2008-11-10 21:25:00,1.8975,1.9032,1.8975,1.9031,392600000.0
2008-11-10 21:30:00,1.90315,1.90675,1.90315,1.90585,270200000.0
2008-11-10 21:35:00,1.90595,1.90655,1.90135,1.90205,176200000.0
2008-11-10 21:40:00,1.9022,1.9057,1.9006,1.9057,351400000.0
2008-11-10 21:45:00,1.90575,1.9101,1.90555,1.9101,396000000.0
2008-11-10 21:50:00,1.9102,1.9106,1.90795,1.90835,368700000.0
2008-11-10 21:55:00,1.90855,1.9102,1.9085,1.9097,257400000.0
2008-11-10 22:00:00,1.9096,1.91215,1.90915,1.91215,340100000.0
2008-11-10 22:05:00,1.9121,1.91275,1.90855,1.91015,381600000.0
2008-11-10 22:10:00,1.91015,1.9111,1.908,1.9096,301600000.0
2008-11-10 22:15:00,1.9097,1.91015,1.908,1.9082,248000000.0
2008-11-10 22:20:00,1.9082,1.9105,1.9082,1.9099,307700000.0
2008-11-10 22:25:00,1.9099,1.9143,1.9089,1.912,524100000.0
2008-11-10 22:30:00,1.9121,1.9124,1.91005,1.9114,290600000.0
2008-11-10 22:35:00,1.91145,1.9126,1.9112,1.9117,417700000.0
2008-11-10 22:40:00,1.91145,1.91155,1.90715,1.90785,453500000.0
2008-11-10 22:45:00,1.90795,1.9096,1.90665,1.9091,174400000.0
2008-11-10 22:50:00,1.9092,1.9092,1.9036,1.9082,436300000.0
2008-11-10 22:55:00,1.9087,1.90965,1.9064,1.9067,224800000.0
2008-11-10 23:00:00,1.9067,1.90705,1.9052,1.9057,140600000.0
2008-11-10 23:05:00,1.90595,1.9062,1.90425,1.905,138500000.0
2008-11-10 23:10:00,1.9049,1.9052,1.90385,1.904,121300000.0
2008-11-10 23:15:00,1.9042,1.9042,1.9022,1.90265,75200000.0
2008-11-10 23:20:00,1.9028,1.9036,1.9025,1.9031,67100000.0
2008-11-10 23:25:00,1.9031,1.90465,1.903,1.9044,120400000.0
2008-11-10 23:30:00,1.9044,1.90575,1.90245,1.9033,223300000.0
2008-11-10 23:35:00,1.9033,1.9059,1.9033,1.90455,102800000.0
2008-11-10 23:40:00,1.9039,1.9051,1.90365,1.9049,159300000.0
2008-11-10 23:45:00,1.9049,1.9049,1.90315,1.904,129300000.0
2008-11-10 23:50:00,1.904,1.90415,1.9025,1.9036,152200000.0
2008-11-10 23:55:00,1.90375,1.90405,1.90335,1.9038,68500000.0
2008-11-11 00:00:00,1.8967,1.90355,1.8956,1.9034,93000000.0
2008-11-11 00:05:00,1.9039,1.9039,1.903,1.9034,179200000.0
2008-11-11 00:10:00,1.90305,1.9038,1.8975,1.9035,93000000.0
2008-11-11 00:15:00,1.9035,1.9035,1.9033,1.9035,45800000.0
2008-11-11 00:20:00,1.9035,1.9035,1.89725,1.8997,183200000.0
2008-11-11 00:25:00,1.89955,1.89965,1.89645,1.89685,129800000.0
2008-11-11 00:30:00,1.897,1.89765,1.89515,1.8974,176400000.0
2008-11-11 00:35:00,1.8975,1.90045,1.8973,1.89945,230200000.0
2008-11-11 00:40:00,1.89955,1.8997,1.8975,1.8977,142700000.0
2008-11-11 00:45:00,1.89795,1.898,1.89635,1.89765,198800000.0
2008-11-11 00:50:00,1.8976,1.8987,1.8975,1.8975,192800000.0
2008-11-11 00:55:00,1.8975,1.8975,1.89595,1.89655,79900000.0
2008-11-11 01:00:00,1.89665,1.8993,1.8963,1.8978,107800000.0
2008-11-11 01:05:00,1.8967,1.8983,1.89625,1.89645,74100000.0
2008-11-11 01:10:00,1.8966,1.89835,1.89615,1.8982,170000000.0
2008-11-11 01:15:00,1.8982,1.8982,1.89705,1.8972,96200000.0
2008-11-11 01:20:00,1.8972,1.8976,1.8962,1.89625,148700000.0
2008-11-11 01:25:00,1.8964,1.8964,1.8962,1.8962,91700000.0
2008-11-11 01:30:00,1.8962,1.8981,1.8962,1.89785,165500000.0
2008-11-11 01:35:00,1.8978,1.9061,1.8978,1.89875,140000000.0
2008-11-11 01:40:00,1.89875,1.9021,1.89825,1.89945,274900000.0
2008-11-11 01:45:00,1.89925,1.89925,1.89655,1.8972,165500000.0
2008-11-11 01:50:00,1.8974,1.89935,1.8971,1.8982,117700000.0
2008-11-11 01:55:00,1.8982,1.8982,1.8969,1.8977,63500000.0
2008-11-11 02:00:00,1.898,1.89895,1.89725,1.89755,136400000.0
2008-11-11 02:05:00,1.89815,1.8988,1.8975,1.89855,117600000.0
2008-11-11 02:10:00,1.8986,1.90085,1.89815,1.9003,169400000.0
2008-11-11 02:15:00,1.9003,1.9032,1.9003,1.9026,162000000.0
2008-11-11 02:20:00,1.9026,1.9026,1.90075,1.902,196500000.0
2008-11-11 02:25:00,1.902,1.9032,1.90135,1.9018,131700000.0
2008-11-11 02:30:00,1.90195,1.9081,1.90165,1.9075,370300000.0
2008-11-11 02:35:00,1.90755,1.9095,1.905,1.9085,417500000.0
2008-11-11 02:40:00,1.90855,1.9091,1.9047,1.9072,491800000.0
2008-11-11 02:45:00,1.90725,1.9081,1.9016,1.9073,92200000.0
2008-11-11 02:50:00,1.9073,1.9086,1.9069,1.9071,182700000.0
2008-11-11 02:55:00,1.9072,1.9087,1.9061,1.9074,278300000.0
2008-11-11 03:00:00,1.90745,1.90775,1.90545,1.9063,231800000.0
2008-11-11 03:05:00,1.9063,1.90635,1.90455,1.9057,301200000.0
2008-11-11 03:10:00,1.9057,1.9057,1.90335,1.9041,189000000.0
2008-11-11 03:15:00,1.9041,1.9043,1.9022,1.9038,211300000.0
2008-11-11 03:20:00,1.9038,1.9039,1.9012,1.9038,237300000.0
2008-11-11 03:25:00,1.9038,1.9038,1.90125,1.9029,239200000.0
2008-11-11 03:30:00,1.90295,1.90375,1.9019,1.9021,164500000.0
2008-11-11 03:35:00,1.90215,1.90255,1.8972,1.90255,88200000.0
2008-11-11 03:40:00,1.9025,1.90315,1.901,1.90315,151600000.0
2008-11-11 03:45:00,1.90315,1.9045,1.9009,1.90105,190100000.0
2008-11-11 03:50:00,1.90105,1.9016,1.8955,1.9015,68800000.0
2008-11-11 03:55:00,1.90145,1.9032,1.9013,1.9031,143700000.0
2008-11-11 04:00:00,1.9031,1.9036,1.902,1.9021,87200000.0
2008-11-11 04:05:00,1.9021,1.90265,1.9013,1.9023,166500000.0
2008-11-11 04:10:00,1.9023,1.90425,1.8998,1.9001,598400000.0
2008-11-11 04:15:00,1.9001,1.90135,1.89915,1.89965,293700000.0
2008-11-11 04:20:00,1.8997,1.9002,1.8981,1.899,334600000.0
2008-11-11 04:25:00,1.89905,1.8996,1.8967,1.89745,411200000.0
2008-11-11 04:30:00,1.89745,1.8984,1.89555,1.89655,348800000.0
2008-11-11 04:35:00,1.8961,1.89855,1.8961,1.8984,344200000.0
2008-11-11 04:40:00,1.89845,1.89985,1.898,1.89955,328500000.0
2008-11-11 04:45:00,1.89955,1.89985,1.89625,1.89625,190800000.0
2008-11-11 04:50:00,1.8967,1.89785,1.89475,1.8951,370400000.0
2008-11-11 04:55:00,1.8951,1.8961,1.89265,1.8961,288800000.0
2008-11-11 05:00:00,1.89605,1.89715,1.8946,1.89525,383400000.0
2008-11-11 05:05:00,1.8951,1.89625,1.8888,1.8956,215600000.0
2008-11-11 05:10:00,1.8957,1.8966,1.89475,1.8959,435300000.0
2008-11-11 05:15:00,1.8959,1.8968,1.89545,1.8963,110000000.0
2008-11-11 05:20:00,1.8963,1.897,1.8952,1.89555,356800000.0
2008-11-11 05:25:00,1.8954,1.89735,1.8943,1.8947,245500000.0
2008-11-11 05:30:00,1.8947,1.89705,1.8947,1.8958,169800000.0
2008-11-11 05:35:00,1.8958,1.896,1.8956,1.89565,112300000.0
2008-11-11 05:40:00,1.89565,1.8968,1.8951,1.89615,215300000.0
2008-11-11 05:45:00,1.8961,1.89895,1.8961,1.898,412000000.0
2008-11-11 05:50:00,1.898,1.8999,1.8963,1.89645,570000000.0
2008-11-11 05:55:00,1.8966,1.8969,1.89525,1.8956,188000000.0
2008-11-11 06:00:00,1.8956,1.8964,1.8928,1.89295,394100000.0
2008-11-11 06:05:00,1.8929,1.8929,1.8877,1.8907,562700000.0
2008-11-11 06:10:00,1.8907,1.8946,1.8907,1.893,348500000.0
2008-11-11 06:15:00,1.893,1.8931,1.89165,1.8926,204500000.0
2008-11-11 06:20:00,1.8926,1.8929,1.8908,1.8922,375100000.0
2008-11-11 06:25:00,1.8922,1.8949,1.8914,1.8945,396500000.0
2008-11-11 06:30:00,1.8945,1.8945,1.89215,1.8922,305000000.0
2008-11-11 06:35:00,1.8925,1.89325,1.8905,1.89265,202500000.0
2008-11-11 06:40:00,1.89245,1.8932,1.8902,1.8913,258000000.0
2008-11-11 06:45:00,1.89135,1.8929,1.89075,1.892,242600000.0
2008-11-11 06:50:00,1.89205,1.89205,1.8904,1.8904,208200000.0
2008-11-11 06:55:00,1.8904,1.8929,1.8893,1.89245,254100000.0
2008-11-11 07:00:00,1.8925,1.8927,1.8906,1.8914,214400000.0
2008-11-11 07:05:00,1.8918,1.89475,1.89145,1.8928,257600000.0
2008-11-11 07:10:00,1.8929,1.8938,1.8917,1.8937,191000000.0
2008-11-11 07:15:00,1.8937,1.8944,1.89355,1.8938,107200000.0
2008-11-11 07:20:00,1.8938,1.89395,1.8934,1.8938,60800000.0
2008-11-11 07:25:00,1.8938,1.89545,1.8938,1.89525,332600000.0
2008-11-11 07:30:00,1.89525,1.90035,1.89475,1.8993,646000000.0
2008-11-11 07:35:00,1.8993,1.90005,1.89675,1.89835,325000000.0
2008-11-11 07:40:00,1.898,1.9018,1.898,1.90035,465100000.0
2008-11-11 07:45:00,1.9002,1.90025,1.8985,1.8995,212300000.0
2008-11-11 07:50:00,1.8995,1.8995,1.89615,1.89685,283600000.0
2008-11-11 07:55:00,1.8969,1.8973,1.89525,1.8967,393600000.0
2008-11-11 08:00:00,1.89675,1.8974,1.8942,1.8948,349700000.0
2008-11-11 08:05:00,1.8948,1.8961,1.8947,1.89565,371500000.0
2008-11-11 08:10:00,1.8957,1.8957,1.89425,1.89475,106100000.0
2008-11-11 08:15:00,1.8947,1.89475,1.8911,1.89355,255100000.0
2008-11-11 08:20:00,1.8938,1.89425,1.8915,1.8936,188800000.0
2008-11-11 08:25:00,1.8937,1.8937,1.89245,1.8935,177100000.0
2008-11-11 08:30:00,1.8935,1.8935,1.89035,1.8918,322400000.0
2008-11-11 08:35:00,1.8918,1.8918,1.8908,1.8914,115900000.0
2008-11-11 08:40:00,1.8914,1.8925,1.89055,1.8925,180000000.0
2008-11-11 08:45:00,1.8925,1.8943,1.89115,1.8932,229600000.0
2008-11-11 08:50:00,1.8932,1.8965,1.8932,1.8962,408100000.0
2008-11-11 08:55:00,1.8962,1.89985,1.896,1.8968,319800000.0
2008-11-11 09:00:00,1.8968,1.90325,1.8967,1.90275,310400000.0
2008-11-11 09:05:00,1.90285,1.90285,1.8998,1.90135,406700000.0
2008-11-11 09:10:00,1.9013,1.90645,1.9012,1.90465,547600000.0
2008-11-11 09:15:00,1.90475,1.9063,1.9036,1.90425,313200000.0
2008-11-11 09:20:00,1.9043,1.90625,1.9028,1.90575,470100000.0
2008-11-11 09:25:00,1.9058,1.9061,1.9033,1.9049,411200000.0
2008-11-11 09:30:00,1.9048,1.9055,1.9036,1.90495,376900000.0
2008-11-11 09:35:00,1.90505,1.9057,1.90275,1.9033,314600000.0
2008-11-11 09:40:00,1.90335,1.9039,1.90225,1.9034,398500000.0
2008-11-11 09:45:00,1.9034,1.90755,1.9021,1.9067,486500000.0
2008-11-11 09:50:00,1.9068,1.9075,1.9042,1.9055,491199999.0
2008-11-11 09:55:00,1.9055,1.9088,1.90535,1.9077,487300000.0
2008-11-11 10:00:00,1.9079,1.91365,1.9068,1.9128,682900000.0
2008-11-11 10:05:00,1.9126,1.91275,1.90985,1.912,493400000.0
2008-11-11 10:10:00,1.9116,1.9128,1.90715,1.9087,550300000.0
2008-11-11 10:15:00,1.9089,1.90955,1.90605,1.9061,637299996.0
2008-11-11 10:20:00,1.9062,1.90785,1.90555,1.90705,728500000.0
2008-11-11 10:25:00,1.9072,1.9131,1.90615,1.91235,514100000.0
2008-11-11 10:30:00,1.9124,1.92055,1.9115,1.92055,675400000.0
2008-11-11 10:35:00,1.92055,1.9208,1.91755,1.91945,391200000.0
2008-11-11 10:40:00,1.9196,1.92035,1.91715,1.9173,553600002.0
2008-11-11 10:45:00,1.9173,1.91795,1.91545,1.9159,366700000.0
2008-11-11 10:50:00,1.91575,1.9164,1.91515,1.9157,466500002.0
2008-11-11 10:55:00,1.9159,1.91625,1.9135,1.9155,592499994.0
2008-11-11 11:00:00,1.91555,1.9159,1.9096,1.9106,739100001.0
2008-11-11 11:05:00,1.9106,1.9125,1.91005,1.9114,504700000.0
2008-11-11 11:10:00,1.9114,1.9122,1.90915,1.90985,435300000.0
2008-11-11 11:15:00,1.9099,1.9118,1.9074,1.9112,515000000.0
2008-11-11 11:20:00,1.9112,1.91145,1.9075,1.90875,578800000.0
2008-11-11 11:25:00,1.90875,1.91245,1.9076,1.91055,444500000.0
2008-11-11 11:30:00,1.9106,1.91355,1.90985,1.91205,362800000.0
2008-11-11 11:35:00,1.91205,1.91265,1.9087,1.9112,542400000.0
2008-11-11 11:40:00,1.91135,1.91355,1.91065,1.9113,330500000.0
2008-11-11 11:45:00,1.9113,1.91225,1.91005,1.9119,317000000.0
2008-11-11 11:50:00,1.91175,1.91195,1.9098,1.9103,565599999.0
2008-11-11 11:55:00,1.91025,1.9117,1.9092,1.91135,339200000.0
2008-11-11 12:00:00,1.9115,1.91455,1.9077,1.9119,543900000.0
2008-11-11 12:05:00,1.912,1.91225,1.9089,1.91225,509800000.0
2008-11-11 12:10:00,1.9124,1.9136,1.9109,1.91295,458300000.0
2008-11-11 12:15:00,1.91285,1.91375,1.91205,1.9131,363800000.0
2008-11-11 12:20:00,1.91225,1.91265,1.9106,1.91135,437900000.0
2008-11-11 12:25:00,1.9112,1.91235,1.9103,1.9115,257700000.0
2008-11-11 12:30:00,1.91155,1.9124,1.90925,1.91115,321500000.0
2008-11-11 12:35:00,1.9114,1.91255,1.90915,1.91055,410500000.0
2008-11-11 12:40:00,1.91095,1.91475,1.9101,1.9115,454600000.0
2008-11-11 12:45:00,1.9116,1.9122,1.9095,1.90985,407100000.0
2008-11-11 12:50:00,1.91,1.9106,1.90615,1.9087,437900000.0
2008-11-11 12:55:00,1.90855,1.9088,1.9052,1.9071,388400000.0
2008-11-11 13:00:00,1.9071,1.9129,1.90685,1.9117,495500000.0
2008-11-11 13:05:00,1.9119,1.91375,1.91015,1.9105,298500000.0
2008-11-11 13:10:00,1.91055,1.91095,1.90655,1.9101,366900000.0
2008-11-11 13:15:00,1.9101,1.9101,1.909,1.9092,173800000.0
2008-11-11 13:20:00,1.9093,1.91115,1.9091,1.9093,192500000.0
2008-11-11 13:25:00,1.9093,1.90995,1.90875,1.9093,158100000.0
2008-11-11 13:30:00,1.9093,1.91,1.9075,1.9095,485200000.0
2008-11-11 13:35:00,1.9096,1.91115,1.90955,1.911,257000000.0
2008-11-11 13:40:00,1.9111,1.91245,1.91055,1.9124,344500000.0
2008-11-11 13:45:00,1.9124,1.91315,1.9104,1.9111,335200000.0
2008-11-11 13:50:00,1.9109,1.91365,1.9108,1.91315,229600000.0
2008-11-11 13:55:00,1.9131,1.9131,1.90675,1.9071,525500000.0
2008-11-11 14:00:00,1.9071,1.90775,1.905,1.90635,457300000.0
2008-11-11 14:05:00,1.9065,1.90945,1.90485,1.9049,372700000.0
2008-11-11 14:10:00,1.9047,1.9061,1.9038,1.9061,193400000.0
2008-11-11 14:15:00,1.90585,1.90585,1.9013,1.9052,436000000.0
2008-11-11 14:20:00,1.9052,1.90715,1.9042,1.9055,365300000.0
2008-11-11 14:25:00,1.9055,1.9073,1.90445,1.9064,377600000.0
2008-11-11 14:30:00,1.9064,1.9064,1.9031,1.9048,417000000.0
2008-11-11 14:35:00,1.90495,1.90535,1.90345,1.9047,572000000.0
2008-11-11 14:40:00,1.9047,1.9047,1.9018,1.9025,432200000.0
2008-11-11 14:45:00,1.9026,1.9053,1.9025,1.90485,320000000.0
2008-11-11 14:50:00,1.9049,1.90585,1.9027,1.9034,627699999.0
2008-11-11 14:55:00,1.9034,1.906,1.9021,1.9041,505200000.0
2008-11-11 15:00:00,1.9041,1.9064,1.90395,1.90555,225400000.0
2008-11-11 15:05:00,1.90545,1.90545,1.902,1.90365,574000000.0
2008-11-11 15:10:00,1.90375,1.90455,1.9013,1.9026,355500000.0
2008-11-11 15:15:00,1.9026,1.90265,1.9001,1.9017,289300000.0
2008-11-11 15:20:00,1.90175,1.90405,1.89995,1.9033,413800000.0
2008-11-11 15:25:00,1.90345,1.9055,1.90345,1.9054,465700000.0
2008-11-11 15:30:00,1.9054,1.90705,1.90275,1.90355,421600000.0
2008-11-11 15:35:00,1.90355,1.9054,1.9019,1.905,314900000.0
2008-11-11 15:40:00,1.905,1.90575,1.895,1.8969,674700000.0
2008-11-11 15:45:00,1.89685,1.9012,1.8953,1.8997,676100000.0
2008-11-11 15:50:00,1.8998,1.90115,1.896,1.898,650800000.0
2008-11-11 15:55:00,1.898,1.89925,1.8954,1.8963,483000000.0
2008-11-11 16:00:00,1.89635,1.89925,1.89635,1.8981,489000000.0
2008-11-11 16:05:00,1.8981,1.90125,1.898,1.90085,438600000.0
2008-11-11 16:10:00,1.90115,1.90115,1.89505,1.8987,489800000.0
2008-11-11 16:15:00,1.8987,1.90015,1.8965,1.899,477999998.0
2008-11-11 16:20:00,1.8991,1.8998,1.8977,1.899,745500000.0
2008-11-11 16:25:00,1.89905,1.9015,1.89845,1.90145,423400000.0
2008-11-11 16:30:00,1.9016,1.9047,1.89925,1.90405,451500000.0
2008-11-11 16:35:00,1.904,1.9047,1.901,1.9012,613000000.0
2008-11-11 16:40:00,1.9012,1.90335,1.9001,1.90035,687900000.0
2008-11-11 16:45:00,1.90035,1.9021,1.8959,1.8983,668500000.0
2008-11-11 16:50:00,1.89825,1.9023,1.8972,1.9009,866300000.0
2008-11-11 16:55:00,1.9009,1.9128,1.89915,1.9082,705700000.0
2008-11-11 17:00:00,1.9082,1.9084,1.9058,1.9067,942100000.0
2008-11-11 17:05:00,1.9067,1.9092,1.90505,1.9078,700900000.0
2008-11-11 17:10:00,1.9078,1.91105,1.90525,1.91065,640900000.0
2008-11-11 17:15:00,1.9108,1.9141,1.9105,1.9129,596100001.0
2008-11-11 17:20:00,1.9129,1.91345,1.90815,1.9085,743000000.0
2008-11-11 17:25:00,1.9087,1.91135,1.90795,1.9084,519300000.0
2008-11-11 17:30:00,1.9084,1.9137,1.9083,1.9101,582300000.0
2008-11-11 17:35:00,1.91005,1.9154,1.9099,1.9143,971100000.0
2008-11-11 17:40:00,1.9145,1.92235,1.9144,1.9164,968000000.0
2008-11-11 17:45:00,1.9164,1.91845,1.9164,1.9175,894200000.0
2008-11-11 17:50:00,1.9175,1.91775,1.9091,1.9154,724400000.0
2008-11-11 17:55:00,1.915,1.9234,1.915,1.9199,870400000.0
2008-11-11 18:00:00,1.92,1.9273,1.91875,1.92595,871600000.0
2008-11-11 18:05:00,1.92565,1.93485,1.9235,1.9333,1232100000.0
2008-11-11 18:10:00,1.9336,1.93555,1.9265,1.92665,796500000.0
2008-11-11 18:15:00,1.92655,1.92675,1.9225,1.92495,699500000.0
2008-11-11 18:20:00,1.92495,1.925,1.92145,1.9231,822300000.0
2008-11-11 18:25:00,1.9231,1.92675,1.92245,1.92655,605200000.0
2008-11-11 18:30:00,1.92645,1.93555,1.92575,1.9332,688600000.0
2008-11-11 18:35:00,1.9333,1.9333,1.92765,1.92925,816400000.0
2008-11-11 18:40:00,1.9291,1.92975,1.9224,1.9252,964900000.0
2008-11-11 18:45:00,1.92525,1.92525,1.9183,1.9193,704400000.0
2008-11-11 18:50:00,1.9193,1.9234,1.91795,1.923,626200000.0
2008-11-11 18:55:00,1.92305,1.9248,1.9204,1.9204,569900000.0
2008-11-11 19:00:00,1.9203,1.92355,1.91965,1.9223,420100000.0
2008-11-11 19:05:00,1.9223,1.92435,1.9195,1.9236,641000000.0
2008-11-11 19:10:00,1.9236,1.92815,1.92255,1.9276,538299999.0
2008-11-11 19:15:00,1.9276,1.92765,1.9252,1.9261,351200000.0
2008-11-11 19:20:00,1.926,1.9293,1.92455,1.92885,412700000.0
2008-11-11 19:25:00,1.92885,1.92985,1.92495,1.9272,727100000.0
2008-11-11 19:30:00,1.9272,1.9282,1.9245,1.9258,291100000.0
2008-11-11 19:35:00,1.92565,1.9261,1.92035,1.92335,254400000.0
2008-11-11 19:40:00,1.92325,1.9242,1.92235,1.9226,346600000.0
2008-11-11 19:45:00,1.9226,1.9245,1.92155,1.9226,323100000.0
2008-11-11 19:50:00,1.92255,1.9241,1.92045,1.9222,504599997.0
2008-11-11 19:55:00,1.92215,1.9235,1.9199,1.92095,208500000.0
2008-11-11 20:00:00,1.9207,1.92105,1.9178,1.9181,984799998.0
2008-11-11 20:05:00,1.9179,1.91925,1.9155,1.916,381900001.0
2008-11-11 20:10:00,1.91605,1.9163,1.9104,1.912,660600000.0
2008-11-11 20:15:00,1.912,1.91265,1.9088,1.90895,411000000.0
2008-11-11 20:20:00,1.90925,1.9111,1.90825,1.91015,571600000.0
2008-11-11 20:25:00,1.9104,1.9166,1.9104,1.9152,853100001.0
2008-11-11 20:30:00,1.9152,1.9172,1.9152,1.9167,635000000.0
2008-11-11 20:35:00,1.9168,1.9183,1.9166,1.918,265700000.0
2008-11-11 20:40:00,1.918,1.9186,1.918,1.9182,203600000.0
2008-11-11 20:45:00,1.9182,1.9186,1.8967,1.9153,367800000.0
2008-11-11 20:50:00,1.9154,1.91715,1.91095,1.9127,356000000.0
2008-11-11 20:55:00,1.9129,1.9135,1.90725,1.90815,492800000.0
2008-11-11 21:00:00,1.9082,1.9082,1.8993,1.9023,896599998.0
2008-11-11 21:05:00,1.9023,1.9075,1.90205,1.90705,365500000.0
2008-11-11 21:10:00,1.9067,1.9074,1.9031,1.90405,481700000.0
2008-11-11 21:15:00,1.90405,1.9055,1.89825,1.90315,708400000.0
2008-11-11 21:20:00,1.9027,1.9036,1.8983,1.90175,789800000.0
2008-11-11 21:25:00,1.9017,1.90255,1.8917,1.8953,653600001.0
2008-11-11 21:30:00,1.8953,1.8986,1.8949,1.8954,757300000.0
2008-11-11 21:35:00,1.8954,1.899,1.8954,1.89775,604700000.0
2008-11-11 21:40:00,1.89785,1.89835,1.8931,1.8983,565300000.0
2008-11-11 21:45:00,1.89835,1.89905,1.89595,1.8977,671200000.0
2008-11-11 21:50:00,1.8977,1.90745,1.8956,1.90745,585800000.0
2008-11-11 21:55:00,1.9074,1.9076,1.9018,1.9022,414599999.0
2008-11-11 22:00:00,1.90225,1.9056,1.90225,1.9029,1338400000.0
2008-11-11 22:05:00,1.9029,1.9049,1.9013,1.9021,464000000.0
2008-11-11 22:10:00,1.9021,1.90625,1.90205,1.9055,454800000.0
2008-11-11 22:15:00,1.9055,1.9055,1.903,1.904,234400000.0
2008-11-11 22:20:00,1.904,1.90435,1.9017,1.9025,238400000.0
2008-11-11 22:25:00,1.9025,1.90375,1.90205,1.903,177600000.0
2008-11-11 22:30:00,1.903,1.9038,1.90265,1.9031,188400000.0
2008-11-11 22:35:00,1.9031,1.9073,1.9031,1.9072,242100000.0
2008-11-11 22:40:00,1.9073,1.9073,1.9049,1.9056,398100009.0
2008-11-11 22:45:00,1.90555,1.906,1.901,1.90245,269900000.0
2008-11-11 22:50:00,1.90245,1.90415,1.9016,1.9027,312300000.0
2008-11-11 22:55:00,1.90275,1.90355,1.90195,1.90195,114700000.0
2008-11-11 23:00:00,1.90185,1.9029,1.9011,1.9015,103400000.0
2008-11-11 23:05:00,1.9015,1.9089,1.9015,1.9026,62200000.0
2008-11-11 23:10:00,1.90255,1.90365,1.9025,1.9035,89600000.0
2008-11-11 23:15:00,1.9035,1.9072,1.9016,1.9042,94400000.0
2008-11-11 23:20:00,1.9038,1.90455,1.9025,1.90335,309300000.0
2008-11-11 23:25:00,1.90355,1.9062,1.90295,1.9058,164100000.0
2008-11-11 23:30:00,1.9058,1.9073,1.90385,1.9062,76700000.0
2008-11-11 23:35:00,1.9061,1.9065,1.9045,1.9049,30000000.0
2008-11-11 23:40:00,1.9049,1.90515,1.9048,1.9049,70100000.0
2008-11-11 23:45:00,1.9049,1.905,1.9049,1.905,73200000.0
2008-11-11 23:50:00,1.90515,1.90655,1.9049,1.9064,70700000.0
2008-11-11 23:55:00,1.9064,1.9064,1.9037,1.9051,206199999.0
2008-11-12 00:00:00,1.9061,1.9085,1.9052,1.9052,19200000.0
2008-11-12 00:05:00,1.9073,1.9089,1.9054,1.9061,208400000.0
2008-11-12 00:10:00,1.90595,1.90845,1.9059,1.90715,217200000.0
2008-11-12 00:15:00,1.90755,1.90755,1.9057,1.9062,97800000.0
2008-11-12 00:20:00,1.9062,1.90645,1.9046,1.9047,123900000.0
2008-11-12 00:25:00,1.9047,1.9063,1.9046,1.9048,167100000.0
2008-11-12 00:30:00,1.90495,1.90745,1.9046,1.9066,137800000.0
2008-11-12 00:35:00,1.9066,1.907,1.9048,1.907,115200000.0
2008-11-12 00:40:00,1.9071,1.90735,1.9069,1.907,86800000.0
2008-11-12 00:45:00,1.9069,1.9073,1.904,1.9071,184200000.0
2008-11-12 00:50:00,1.9065,1.90685,1.90495,1.9064,105000000.0
2008-11-12 00:55:00,1.9064,1.9077,1.906,1.9072,129000000.0
2008-11-12 01:00:00,1.9068,1.90835,1.9061,1.9066,252600000.0
2008-11-12 01:05:00,1.9067,1.9078,1.9064,1.9077,100200000.0
2008-11-12 01:10:00,1.9076,1.9079,1.9038,1.9039,288000000.0
2008-11-12 01:15:00,1.9072,1.9072,1.90555,1.906,137900000.0
2008-11-12 01:20:00,1.906,1.9066,1.906,1.9062,150000000.0
2008-11-12 01:25:00,1.9064,1.9064,1.9048,1.9048,78700000.0
2008-11-12 01:30:00,1.9055,1.9069,1.90455,1.9066,307000000.0
2008-11-12 01:35:00,1.90525,1.90685,1.90525,1.9067,309200000.0
2008-11-12 01:40:00,1.9067,1.9067,1.9036,1.9047,311600000.0
2008-11-12 01:45:00,1.9046,1.90715,1.90435,1.907,548000000.0
2008-11-12 01:50:00,1.907,1.90725,1.9037,1.9056,470200000.0
2008-11-12 01:55:00,1.9056,1.9068,1.9046,1.9061,175000000.0
2008-11-12 02:00:00,1.90615,1.90725,1.9049,1.9069,318600000.0
2008-11-12 02:05:00,1.9069,1.9091,1.90655,1.9074,278400000.0
2008-11-12 02:10:00,1.9074,1.9076,1.9037,1.9039,306600000.0
2008-11-12 02:15:00,1.9039,1.9043,1.90155,1.9028,160800000.0
2008-11-12 02:20:00,1.90215,1.9048,1.90205,1.90345,339000000.0
2008-11-12 02:25:00,1.9034,1.90365,1.90085,1.903,271000000.0
2008-11-12 02:30:00,1.903,1.903,1.90115,1.9023,233600000.0
2008-11-12 02:35:00,1.9023,1.9036,1.901,1.901,166400000.0
2008-11-12 02:40:00,1.90125,1.9028,1.9006,1.9012,231800000.0
2008-11-12 02:45:00,1.90095,1.90205,1.8997,1.9011,170400000.0
2008-11-12 02:50:00,1.9011,1.90495,1.9011,1.90495,233800000.0
2008-11-12 02:55:00,1.90505,1.9052,1.9017,1.9038,299000000.0
2008-11-12 03:00:00,1.9039,1.904,1.902,1.9024,194200000.0
2008-11-12 03:05:00,1.9024,1.9042,1.9024,1.9036,187600000.0
2008-11-12 03:10:00,1.9036,1.9047,1.90355,1.90465,198800000.0
2008-11-12 03:15:00,1.9046,1.9046,1.9015,1.9018,256200000.0
2008-11-12 03:20:00,1.9018,1.90235,1.90065,1.9017,178400000.0
2008-11-12 03:25:00,1.9017,1.9017,1.8996,1.901,138000000.0
2008-11-12 03:30:00,1.901,1.901,1.8988,1.90005,188700000.0
2008-11-12 03:35:00,1.9005,1.9005,1.89725,1.89885,257600000.0
2008-11-12 03:40:00,1.89875,1.8999,1.8974,1.899,229200000.0
2008-11-12 03:45:00,1.899,1.89945,1.89745,1.8994,191400000.0
2008-11-12 03:50:00,1.8994,1.8996,1.89725,1.8987,133200000.0
2008-11-12 03:55:00,1.8989,1.89915,1.89765,1.8977,169200000.0
2008-11-12 04:00:00,1.8978,1.8998,1.8971,1.89975,227700000.0
2008-11-12 04:05:00,1.8997,1.90095,1.8986,1.89905,298800000.0
2008-11-12 04:10:00,1.8992,1.9013,1.89895,1.9009,337400000.0
2008-11-12 04:15:00,1.9009,1.90245,1.89975,1.90175,465900000.0
2008-11-12 04:20:00,1.90185,1.90185,1.8989,1.90005,317500000.0
2008-11-12 04:25:00,1.9,1.9012,1.8991,1.9011,306900000.0
2008-11-12 04:30:00,1.9011,1.9011,1.89925,1.90005,173900000.0
2008-11-12 04:35:00,1.90005,1.90015,1.89755,1.8985,118200000.0
2008-11-12 04:40:00,1.89855,1.89955,1.89845,1.8988,205000000.0
2008-11-12 04:45:00,1.89895,1.89935,1.89785,1.8985,181100000.0
2008-11-12 04:50:00,1.8986,1.8991,1.8984,1.8989,149800000.0
2008-11-12 04:55:00,1.8989,1.89935,1.8979,1.8991,173500000.0
2008-11-12 05:00:00,1.8991,1.89985,1.8968,1.8974,199500000.0
2008-11-12 05:05:00,1.8974,1.8984,1.8961,1.89665,253400000.0
2008-11-12 05:10:00,1.89665,1.8972,1.89495,1.8969,147700000.0
2008-11-12 05:15:00,1.8969,1.8986,1.8968,1.8986,265200000.0
2008-11-12 05:20:00,1.8986,1.89955,1.89765,1.899,211900000.0
2008-11-12 05:25:00,1.899,1.90035,1.8967,1.89805,271400000.0
2008-11-12 05:30:00,1.89835,1.90025,1.89685,1.8983,497600000.0
2008-11-12 05:35:00,1.8983,1.8991,1.8983,1.89885,251300000.0
2008-11-12 05:40:00,1.89895,1.90035,1.89865,1.9,273600000.0
2008-11-12 05:45:00,1.9,1.9006,1.8979,1.9002,272500000.0
2008-11-12 05:50:00,1.9002,1.90115,1.8985,1.90115,177900000.0
2008-11-12 05:55:00,1.9016,1.90535,1.9016,1.9044,289400000.0
2008-11-12 06:00:00,1.9044,1.9046,1.9026,1.9037,185500000.0
2008-11-12 06:05:00,1.9037,1.90375,1.9022,1.9032,117600000.0
2008-11-12 06:10:00,1.9031,1.90545,1.9031,1.9052,169000000.0
2008-11-12 06:15:00,1.9052,1.9065,1.9031,1.90495,454800000.0
2008-11-12 06:20:00,1.90495,1.9052,1.903,1.904,142900000.0
2008-11-12 06:25:00,1.904,1.904,1.9018,1.9036,252900000.0
2008-11-12 06:30:00,1.9036,1.9055,1.9021,1.9051,171300000.0
2008-11-12 06:35:00,1.9051,1.9054,1.90355,1.9039,143300000.0
2008-11-12 06:40:00,1.9039,1.9044,1.90375,1.9041,264900000.0
2008-11-12 06:45:00,1.9041,1.9042,1.9031,1.9037,88200000.0
2008-11-12 06:50:00,1.9037,1.905,1.9036,1.9046,166000000.0
2008-11-12 06:55:00,1.9046,1.90575,1.9038,1.90575,185000000.0
2008-11-12 07:00:00,1.906,1.906,1.9042,1.905,243900000.0
2008-11-12 07:05:00,1.905,1.905,1.9026,1.9037,388200000.0
2008-11-12 07:10:00,1.9037,1.90375,1.90265,1.9035,377100000.0
2008-11-12 07:15:00,1.9035,1.9035,1.90135,1.90245,265500000.0
2008-11-12 07:20:00,1.9024,1.9024,1.9021,1.9023,73000000.0
2008-11-12 07:25:00,1.9023,1.90275,1.8952,1.9023,172400000.0
2008-11-12 07:30:00,1.90235,1.90555,1.9023,1.905,335500000.0
2008-11-12 07:35:00,1.905,1.90635,1.9041,1.9043,304500000.0
2008-11-12 07:40:00,1.9043,1.90455,1.9004,1.9043,335500000.0
2008-11-12 07:45:00,1.9048,1.9061,1.9045,1.9047,314300000.0
2008-11-12 07:50:00,1.9047,1.9047,1.90385,1.904,320100000.0
2008-11-12 07:55:00,1.904,1.90465,1.9024,1.9028,303800000.0
2008-11-12 08:00:00,1.9028,1.9033,1.90095,1.9019,303500000.0
2008-11-12 08:05:00,1.9017,1.9024,1.90035,1.9017,399500000.0
2008-11-12 08:10:00,1.90175,1.90255,1.90075,1.9012,347200000.0
2008-11-12 08:15:00,1.90135,1.9014,1.8978,1.89915,334200000.0
2008-11-12 08:20:00,1.8991,1.89995,1.89675,1.89675,326600000.0
2008-11-12 08:25:00,1.89695,1.89825,1.8952,1.89745,616200000.0
2008-11-12 08:30:00,1.89735,1.8995,1.89735,1.8981,408700000.0
2008-11-12 08:35:00,1.89815,1.89985,1.8977,1.8997,530500000.0
2008-11-12 08:40:00,1.8997,1.90135,1.8994,1.9009,408400000.0
2008-11-12 08:45:00,1.9008,1.903,1.8997,1.9013,359700000.0
2008-11-12 08:50:00,1.90115,1.9018,1.8998,1.90045,313400000.0
2008-11-12 08:55:00,1.90045,1.90405,1.89975,1.9035,348900000.0
2008-11-12 09:00:00,1.9035,1.9051,1.90175,1.9025,393200000.0
2008-11-12 09:05:00,1.9024,1.9048,1.90145,1.9034,352800000.0
2008-11-12 09:10:00,1.9034,1.9045,1.9019,1.90435,485800000.0
2008-11-12 09:15:00,1.90435,1.9046,1.89955,1.9002,606000000.0
2008-11-12 09:20:00,1.9003,1.90245,1.8974,1.89825,731000000.0
2008-11-12 09:25:00,1.8984,1.8989,1.89475,1.8984,864800000.0
2008-11-12 09:30:00,1.89845,1.8988,1.89715,1.8985,589600000.0
2008-11-12 09:35:00,1.89855,1.8987,1.89425,1.8951,693500000.0
2008-11-12 09:40:00,1.8951,1.8972,1.89475,1.8968,599500000.0
2008-11-12 09:45:00,1.8967,1.8993,1.8956,1.8993,694500000.0
2008-11-12 09:50:00,1.8993,1.9008,1.8981,1.9002,605700000.0
2008-11-12 09:55:00,1.90025,1.9016,1.8977,1.8982,730700000.0
2008-11-12 10:00:00,1.8982,1.90015,1.8969,1.89815,888299999.0
2008-11-12 10:05:00,1.8982,1.9033,1.89815,1.90195,589600000.0
2008-11-12 10:10:00,1.9019,1.9043,1.9004,1.9039,761200000.0
2008-11-12 10:15:00,1.9039,1.90425,1.89955,1.9013,901400000.0
2008-11-12 10:20:00,1.9013,1.9021,1.89855,1.8986,693500000.0
2008-11-12 10:25:00,1.8986,1.90155,1.89845,1.90115,653100000.0
2008-11-12 10:30:00,1.9011,1.90135,1.899,1.901,762100000.0
2008-11-12 10:35:00,1.901,1.9024,1.8998,1.9018,542200000.0
2008-11-12 10:40:00,1.90195,1.90675,1.9015,1.9048,744400000.0
2008-11-12 10:45:00,1.9048,1.91305,1.90325,1.91065,732800000.0
2008-11-12 10:50:00,1.9106,1.91635,1.9106,1.9159,910200000.0
2008-11-12 10:55:00,1.916,1.9164,1.9121,1.9141,734200000.0
2008-11-12 11:00:00,1.9141,1.9171,1.91225,1.9164,820100000.0
2008-11-12 11:05:00,1.9164,1.91735,1.91395,1.9141,864600000.0
2008-11-12 11:10:00,1.9141,1.9141,1.91115,1.9118,549400000.0
2008-11-12 11:15:00,1.9117,1.91195,1.91055,1.9109,467900000.0
2008-11-12 11:20:00,1.9109,1.91165,1.9071,1.9079,499800000.0
2008-11-12 11:25:00,1.90795,1.90825,1.90615,1.9075,519300000.0
2008-11-12 11:30:00,1.9075,1.9075,1.90555,1.9072,303400000.0
2008-11-12 11:35:00,1.9072,1.90935,1.9071,1.9085,527700000.0
2008-11-12 11:40:00,1.9085,1.91025,1.90835,1.91,523300000.0
2008-11-12 11:45:00,1.91,1.9111,1.90875,1.9092,645300003.0
2008-11-12 11:50:00,1.9092,1.9111,1.9082,1.9106,836200000.0
2008-11-12 11:55:00,1.91045,1.91215,1.9097,1.9112,547800000.0
2008-11-12 12:00:00,1.9112,1.91245,1.90905,1.90975,608300000.0
2008-11-12 12:05:00,1.9099,1.9102,1.9076,1.9097,658400000.0
2008-11-12 12:10:00,1.9097,1.91315,1.908,1.9104,550200000.0
2008-11-12 12:15:00,1.9104,1.911,1.9083,1.9101,544600000.0
2008-11-12 12:20:00,1.9101,1.9103,1.9085,1.9097,401600000.0
2008-11-12 12:25:00,1.9097,1.90995,1.902,1.90295,990000000.0
2008-11-12 12:30:00,1.90305,1.9065,1.90305,1.9056,602300000.0
2008-11-12 12:35:00,1.90565,1.9062,1.9038,1.9059,675600000.0
2008-11-12 12:40:00,1.9059,1.9059,1.90265,1.9044,572300000.0
2008-11-12 12:45:00,1.9045,1.906,1.90305,1.9058,481500000.0
2008-11-12 12:50:00,1.90575,1.90665,1.90485,1.9065,576700000.0
2008-11-12 12:55:00,1.9066,1.90745,1.9056,1.9074,333600000.0
2008-11-12 13:00:00,1.9076,1.9094,1.906,1.9081,869700000.0
2008-11-12 13:05:00,1.9081,1.90995,1.9058,1.90715,953800000.0
2008-11-12 13:10:00,1.90725,1.9111,1.90675,1.9074,536500000.0
2008-11-12 13:15:00,1.90755,1.90905,1.9062,1.9071,779700000.0
2008-11-12 13:20:00,1.9071,1.9071,1.90175,1.902,626900000.0
2008-11-12 13:25:00,1.9024,1.90245,1.89825,1.8995,587400000.0
2008-11-12 13:30:00,1.8995,1.9,1.89515,1.89675,546600000.0
2008-11-12 13:35:00,1.89715,1.90005,1.8949,1.8953,442000000.0
2008-11-12 13:40:00,1.8954,1.8989,1.8954,1.89875,368900000.0
2008-11-12 13:45:00,1.89875,1.9022,1.89845,1.89955,640600000.0
2008-11-12 13:50:00,1.89945,1.90015,1.89655,1.89745,552200000.0
2008-11-12 13:55:00,1.89735,1.89745,1.8932,1.89455,664600000.0
2008-11-12 14:00:00,1.89455,1.89585,1.89165,1.89345,745700000.0
2008-11-12 14:05:00,1.8936,1.8976,1.8936,1.8963,640000000.0
2008-11-12 14:10:00,1.89635,1.9001,1.8956,1.89895,619200000.0
2008-11-12 14:15:00,1.89895,1.9002,1.8974,1.8987,691000000.0
2008-11-12 14:20:00,1.8987,1.90275,1.8976,1.90275,826700000.0
2008-11-12 14:25:00,1.9028,1.9051,1.8995,1.90465,850900000.0
2008-11-12 14:30:00,1.90465,1.9062,1.903,1.905,759700000.0
2008-11-12 14:35:00,1.905,1.9066,1.9025,1.9039,645300000.0
2008-11-12 14:40:00,1.9038,1.9044,1.9015,1.90295,773100000.0
2008-11-12 14:45:00,1.90295,1.9033,1.8996,1.90105,992800000.0
2008-11-12 14:50:00,1.90115,1.9016,1.8977,1.89945,644300000.0
2008-11-12 14:55:00,1.8994,1.90085,1.8965,1.8985,963000000.0
2008-11-12 15:00:00,1.8985,1.90185,1.8979,1.8987,852200000.0
2008-11-12 15:05:00,1.8987,1.90315,1.8987,1.8999,579400000.0
2008-11-12 15:10:00,1.8999,1.90105,1.8964,1.8984,1279200000.0
2008-11-12 15:15:00,1.89855,1.9014,1.8979,1.9009,778500000.0
2008-11-12 15:20:00,1.9009,1.90105,1.89525,1.8962,578000000.0
2008-11-12 15:25:00,1.89625,1.8982,1.89575,1.89625,612400000.0
2008-11-12 15:30:00,1.89615,1.8988,1.89605,1.8975,607100000.0
2008-11-12 15:35:00,1.8975,1.9003,1.897,1.8992,654000000.0
2008-11-12 15:40:00,1.8992,1.8996,1.89705,1.8993,888300000.0
2008-11-12 15:45:00,1.89945,1.902,1.8975,1.90115,778900000.0
2008-11-12 15:50:00,1.90105,1.9017,1.89815,1.9009,750200000.0
2008-11-12 15:55:00,1.9009,1.9076,1.89905,1.90715,664500000.0
2008-11-12 16:00:00,1.9072,1.91025,1.90565,1.90655,814200000.0
2008-11-12 16:05:00,1.9072,1.91845,1.90685,1.9174,1050300000.0
2008-11-12 16:10:00,1.9174,1.91985,1.91185,1.912,766900000.0
2008-11-12 16:15:00,1.9121,1.9121,1.8999,1.9042,912000000.0
2008-11-12 16:20:00,1.9042,1.909,1.9037,1.908,1043200000.0
2008-11-12 16:25:00,1.90815,1.90995,1.90725,1.90935,631700000.0
2008-11-12 16:30:00,1.9092,1.91695,1.90785,1.91105,836700000.0
2008-11-12 16:35:00,1.9113,1.9124,1.9055,1.9094,912400000.0
2008-11-12 16:40:00,1.9093,1.9137,1.90845,1.91215,839300000.0
2008-11-12 16:45:00,1.91185,1.91325,1.90955,1.91135,652800000.0
2008-11-12 16:50:00,1.9113,1.91195,1.9058,1.908,814200000.0
2008-11-12 16:55:00,1.908,1.91945,1.9073,1.918,803300000.0
2008-11-12 17:00:00,1.9181,1.9181,1.90855,1.911,811600000.0
2008-11-12 17:05:00,1.91125,1.91485,1.91015,1.9127,1025700000.0
2008-11-12 17:10:00,1.9127,1.9169,1.9099,1.91675,839400000.0
2008-11-12 17:15:00,1.91675,1.92445,1.91625,1.9206,829700000.0
2008-11-12 17:20:00,1.9205,1.9209,1.91725,1.9209,851000000.0
2008-11-12 17:25:00,1.9209,1.9272,1.9185,1.9249,741500000.0
2008-11-12 17:30:00,1.9249,1.93295,1.92285,1.9302,875600000.0
2008-11-12 17:35:00,1.93,1.94325,1.92865,1.9432,894200000.0
2008-11-12 17:40:00,1.94295,1.94455,1.9385,1.94025,982500000.0
2008-11-12 17:45:00,1.94035,1.94045,1.9361,1.9379,919100000.0
2008-11-12 17:50:00,1.9378,1.94455,1.9356,1.9441,935100000.0
2008-11-12 17:55:00,1.9442,1.9485,1.94235,1.9431,960500000.0
2008-11-12 18:00:00,1.94305,1.9474,1.94205,1.947,1352200000.0
2008-11-12 18:05:00,1.9472,1.9644,1.94635,1.96335,1116400000.0
2008-11-12 18:10:00,1.9633,1.96875,1.9605,1.96165,1041500000.0
2008-11-12 18:15:00,1.96165,1.9617,1.9514,1.95575,905300000.0
2008-11-12 18:20:00,1.95615,1.958,1.9517,1.9544,933700000.0
2008-11-12 18:25:00,1.9544,1.95675,1.94865,1.95365,765700000.0
2008-11-12 18:30:00,1.9537,1.9588,1.95085,1.9546,889800000.0
2008-11-12 18:35:00,1.9547,1.9567,1.9477,1.9515,772900000.0
2008-11-12 18:40:00,1.95145,1.9549,1.95135,1.9548,854000000.0
2008-11-12 18:45:00,1.9549,1.95495,1.94995,1.9542,726200000.0
2008-11-12 18:50:00,1.95405,1.9553,1.948,1.94855,670599999.0
2008-11-12 18:55:00,1.9485,1.94905,1.9432,1.9487,1098500009.0
2008-11-12 19:00:00,1.9487,1.94885,1.9454,1.9477,816599997.0
2008-11-12 19:05:00,1.9477,1.9504,1.94575,1.9489,700300000.0
2008-11-12 19:10:00,1.94875,1.9497,1.9454,1.9462,523200000.0
2008-11-12 19:15:00,1.9472,1.9482,1.9461,1.9466,587600000.0
2008-11-12 19:20:00,1.94655,1.95005,1.94615,1.9472,644600001.0
2008-11-12 19:25:00,1.9472,1.94765,1.9433,1.9472,536900000.0
2008-11-12 19:30:00,1.9472,1.94895,1.94465,1.94615,553700000.0
2008-11-12 19:35:00,1.94615,1.9481,1.9447,1.9481,705300000.0
2008-11-12 19:40:00,1.948,1.9481,1.9455,1.9455,557600000.0
2008-11-12 19:45:00,1.9455,1.94805,1.9455,1.947,493800000.0
2008-11-12 19:50:00,1.94705,1.9483,1.94565,1.9472,738900000.0
2008-11-12 19:55:00,1.9473,1.9492,1.94595,1.94735,629200000.0
2008-11-12 20:00:00,1.9474,1.94795,1.94585,1.94775,466600000.0
2008-11-12 20:05:00,1.94785,1.94855,1.94635,1.947,512300000.0
2008-11-12 20:10:00,1.94695,1.94905,1.94675,1.94855,313300000.0
2008-11-12 20:15:00,1.94855,1.9515,1.94815,1.9508,387400000.0
2008-11-12 20:20:00,1.9508,1.9557,1.9484,1.9543,1482899999.0
2008-11-12 20:25:00,1.9543,1.9549,1.9521,1.95245,1103000000.0
2008-11-12 20:30:00,1.95255,1.95485,1.9522,1.95485,494500000.0
2008-11-12 20:35:00,1.9549,1.9566,1.95415,1.9557,710800000.0
2008-11-12 20:40:00,1.9557,1.9557,1.9514,1.95275,626400000.0
2008-11-12 20:45:00,1.95275,1.954,1.9524,1.95315,440800000.0
2008-11-12 20:50:00,1.9531,1.95535,1.9527,1.9542,366100000.0
2008-11-12 20:55:00,1.9542,1.95755,1.954,1.9575,670600000.0
2008-11-12 21:00:00,1.95755,1.95945,1.9573,1.95905,518800000.0
2008-11-12 21:05:00,1.95895,1.96075,1.9581,1.9601,751200000.0
2008-11-12 21:10:00,1.9601,1.9601,1.9516,1.9523,748200000.0
2008-11-12 21:15:00,1.9523,1.95365,1.9493,1.94975,642700000.0
2008-11-12 21:20:00,1.94965,1.95175,1.9495,1.95165,373099997.0
2008-11-12 21:25:00,1.9518,1.95325,1.9486,1.952,394600000.0
2008-11-12 21:30:00,1.9523,1.9535,1.94785,1.9492,459100000.0
2008-11-12 21:35:00,1.94915,1.9546,1.949,1.95345,471200000.0
2008-11-12 21:40:00,1.9542,1.95455,1.9518,1.9536,330300000.0
2008-11-12 21:45:00,1.9536,1.9536,1.9499,1.94995,454100000.0
2008-11-12 21:50:00,1.95,1.9521,1.94975,1.951,448100000.0
2008-11-12 21:55:00,1.951,1.9586,1.95045,1.9586,437600000.0
2008-11-12 22:00:00,1.95855,1.96095,1.95605,1.9595,657200000.0
2008-11-12 22:05:00,1.95975,1.96105,1.9572,1.959,329500000.0
2008-11-12 22:10:00,1.95895,1.96445,1.9588,1.9642,523900000.0
2008-11-12 22:15:00,1.9644,1.96505,1.9559,1.95895,434900000.0
2008-11-12 22:20:00,1.95895,1.9594,1.9557,1.95925,641600000.0
2008-11-12 22:25:00,1.9593,1.96195,1.95895,1.96185,475500000.0
2008-11-12 22:30:00,1.96185,1.9622,1.9579,1.9588,482400000.0
2008-11-12 22:35:00,1.9586,1.96325,1.9585,1.9626,827600000.0
2008-11-12 22:40:00,1.9626,1.96495,1.96185,1.9634,623400000.0
2008-11-12 22:45:00,1.9635,1.9653,1.96265,1.9639,581400000.0
2008-11-12 22:50:00,1.9639,1.96525,1.9632,1.9643,535800000.0
2008-11-12 22:55:00,1.9642,1.9661,1.96045,1.9623,504400000.0
2008-11-12 23:00:00,1.96225,1.9623,1.9583,1.9587,365500000.0
2008-11-12 23:05:00,1.9587,1.9605,1.95785,1.95785,286200000.0
2008-11-12 23:10:00,1.9579,1.9584,1.9566,1.9575,371300000.0
2008-11-12 23:15:00,1.9575,1.9575,1.9562,1.9566,435200000.0
2008-11-12 23:20:00,1.9566,1.9573,1.9566,1.9573,201600000.0
2008-11-12 23:25:00,1.95735,1.9593,1.9573,1.95845,523700000.0
2008-11-12 23:30:00,1.95865,1.95875,1.95755,1.9578,228800000.0
2008-11-12 23:35:00,1.9578,1.95835,1.95525,1.9554,291500000.0
2008-11-12 23:40:00,1.9554,1.95735,1.95465,1.9565,315800000.0
2008-11-12 23:45:00,1.95655,1.95725,1.9554,1.9554,552000000.0
2008-11-12 23:50:00,1.9554,1.95545,1.9542,1.9551,82800000.0
2008-11-12 23:55:00,1.9552,1.9557,1.9497,1.9522,170600000.0
2008-11-13 00:00:00,1.95205,1.95765,1.9519,1.95665,125400000.0
2008-11-13 00:05:00,1.9571,1.9597,1.95365,1.95585,449200000.0
2008-11-13 00:10:00,1.956,1.956,1.9482,1.9509,302600000.0
2008-11-13 00:15:00,1.95095,1.95355,1.95085,1.951,245300000.0
2008-11-13 00:20:00,1.9513,1.95305,1.9509,1.95125,112000000.0
2008-11-13 00:25:00,1.9512,1.9516,1.951,1.9516,37600000.0
2008-11-13 00:30:00,1.9514,1.95175,1.9511,1.9512,53800000.0
2008-11-13 00:35:00,1.9512,1.9526,1.9505,1.95175,99100000.0
2008-11-13 00:40:00,1.95195,1.9533,1.95175,1.9528,68600000.0
2008-11-13 00:45:00,1.95285,1.95655,1.95285,1.9562,145700000.0
2008-11-13 00:50:00,1.9562,1.9562,1.9529,1.9533,239000000.0
2008-11-13 00:55:00,1.9533,1.9544,1.9496,1.9541,401200000.0
2008-11-13 01:00:00,1.9541,1.9544,1.95185,1.95395,219100000.0
2008-11-13 01:05:00,1.9541,1.9541,1.95,1.9533,151500000.0
2008-11-13 01:10:00,1.95345,1.9539,1.9524,1.9529,119400000.0
2008-11-13 01:15:00,1.9529,1.9552,1.9528,1.95475,154500000.0
2008-11-13 01:20:00,1.9549,1.95565,1.9541,1.9552,235200000.0
2008-11-13 01:25:00,1.9553,1.95565,1.9551,1.9552,183800000.0
2008-11-13 01:30:00,1.9552,1.95595,1.95395,1.9556,242700000.0
2008-11-13 01:35:00,1.9557,1.9557,1.95065,1.9534,325000000.0
2008-11-13 01:40:00,1.9535,1.9539,1.953,1.9532,174800000.0
2008-11-13 01:45:00,1.9532,1.95435,1.95205,1.9522,184100000.0
2008-11-13 01:50:00,1.9522,1.95555,1.9522,1.9551,379400000.0
2008-11-13 01:55:00,1.9551,1.9553,1.9522,1.9533,236300000.0
2008-11-13 02:00:00,1.9533,1.95475,1.9513,1.95325,246400000.0
2008-11-13 02:05:00,1.95355,1.9536,1.94765,1.9521,409900000.0
2008-11-13 02:10:00,1.9521,1.95355,1.9494,1.9521,314500000.0
2008-11-13 02:15:00,1.9521,1.9521,1.9458,1.94725,292700000.0
2008-11-13 02:20:00,1.9473,1.95075,1.9472,1.9506,146300000.0
2008-11-13 02:25:00,1.95065,1.95215,1.95065,1.952,142100000.0
2008-11-13 02:30:00,1.952,1.9528,1.94925,1.9498,187800000.0
2008-11-13 02:35:00,1.94985,1.9505,1.94755,1.94915,225100000.0
2008-11-13 02:40:00,1.9493,1.9493,1.94635,1.9472,250400000.0
2008-11-13 02:45:00,1.9472,1.9472,1.9436,1.945,273300000.0
2008-11-13 02:50:00,1.94495,1.94545,1.9412,1.9431,313700000.0
2008-11-13 02:55:00,1.9431,1.94555,1.94155,1.9434,373300000.0
2008-11-13 03:00:00,1.9434,1.94415,1.9418,1.94345,244200000.0
2008-11-13 03:05:00,1.9431,1.945,1.9421,1.9439,205100000.0
2008-11-13 03:10:00,1.9439,1.9439,1.93915,1.9422,413000000.0
2008-11-13 03:15:00,1.94245,1.94525,1.94205,1.9443,303400000.0
2008-11-13 03:20:00,1.9443,1.94565,1.94385,1.9453,159700000.0
2008-11-13 03:25:00,1.9453,1.9453,1.94025,1.9429,143000000.0
2008-11-13 03:30:00,1.9429,1.94365,1.9412,1.9422,189700000.0
2008-11-13 03:35:00,1.9422,1.9422,1.9394,1.94075,223500000.0
2008-11-13 03:40:00,1.94075,1.9424,1.94015,1.9415,223700000.0
2008-11-13 03:45:00,1.9415,1.9418,1.9393,1.9415,298500000.0
2008-11-13 03:50:00,1.9415,1.9424,1.9414,1.9423,134500000.0
2008-11-13 03:55:00,1.9423,1.9423,1.93945,1.93945,290200000.0
2008-11-13 04:00:00,1.93945,1.9418,1.939,1.9406,194500000.0
2008-11-13 04:05:00,1.9406,1.9409,1.9392,1.9396,216300000.0
2008-11-13 04:10:00,1.93955,1.9408,1.9393,1.9398,188900000.0
2008-11-13 04:15:00,1.9402,1.941,1.9391,1.9405,250900000.0
2008-11-13 04:20:00,1.9405,1.9449,1.9405,1.94355,366900000.0
2008-11-13 04:25:00,1.9436,1.9437,1.9412,1.9428,345700000.0
2008-11-13 04:30:00,1.94285,1.94355,1.94215,1.9433,364500000.0
2008-11-13 04:35:00,1.9433,1.947,1.9433,1.9453,403800000.0
2008-11-13 04:40:00,1.9453,1.9455,1.9439,1.9439,136400000.0
2008-11-13 04:45:00,1.9439,1.9439,1.9425,1.9426,127200000.0
2008-11-13 04:50:00,1.9426,1.9444,1.94195,1.94375,296700000.0
2008-11-13 04:55:00,1.94375,1.9442,1.9419,1.9427,168600000.0
2008-11-13 05:00:00,1.94285,1.94285,1.94185,1.94225,223700000.0
2008-11-13 05:05:00,1.9424,1.946,1.94105,1.9413,123000000.0
2008-11-13 05:10:00,1.94135,1.9425,1.94135,1.9424,157200000.0
2008-11-13 05:15:00,1.9424,1.94245,1.9392,1.9403,178500000.0
2008-11-13 05:20:00,1.94045,1.94115,1.9381,1.9394,420500000.0
2008-11-13 05:25:00,1.9394,1.9401,1.93885,1.9393,222400000.0
2008-11-13 05:30:00,1.9394,1.9394,1.93725,1.9387,256700000.0
2008-11-13 05:35:00,1.9387,1.93975,1.93725,1.9395,389100000.0
2008-11-13 05:40:00,1.93965,1.9495,1.93815,1.939,237800000.0
2008-11-13 05:45:00,1.93895,1.94135,1.93885,1.941,306800000.0
2008-11-13 05:50:00,1.941,1.94525,1.94085,1.9428,298000000.0
2008-11-13 05:55:00,1.94275,1.9448,1.9421,1.9427,363600000.0
2008-11-13 06:00:00,1.9427,1.9455,1.9426,1.943,423700000.0
2008-11-13 06:05:00,1.943,1.9453,1.94095,1.9444,386500000.0
2008-11-13 06:10:00,1.9444,1.9474,1.94395,1.94625,448100000.0
2008-11-13 06:15:00,1.94615,1.9482,1.94405,1.9468,435500000.0
2008-11-13 06:20:00,1.9468,1.9477,1.9443,1.94545,279900000.0
2008-11-13 06:25:00,1.94545,1.9461,1.94415,1.9445,225900000.0
2008-11-13 06:30:00,1.9445,1.9461,1.9433,1.9456,368100000.0
2008-11-13 06:35:00,1.9456,1.94805,1.9444,1.94785,658000000.0
2008-11-13 06:40:00,1.9478,1.94965,1.94705,1.94845,662300000.0
2008-11-13 06:45:00,1.9486,1.95,1.9481,1.9493,559500000.0
2008-11-13 06:50:00,1.9493,1.9505,1.9474,1.9481,386900000.0
2008-11-13 06:55:00,1.9482,1.949,1.9466,1.94855,207100000.0
2008-11-13 07:00:00,1.94855,1.95055,1.9478,1.94885,444400000.0
2008-11-13 07:05:00,1.94875,1.9501,1.9487,1.9497,177900000.0
2008-11-13 07:10:00,1.9497,1.9497,1.94775,1.948,183100000.0
2008-11-13 07:15:00,1.9482,1.94925,1.94805,1.9486,226700000.0
2008-11-13 07:20:00,1.94865,1.94985,1.9486,1.94925,163200000.0
2008-11-13 07:25:00,1.94945,1.9502,1.944,1.9447,326600000.0
2008-11-13 07:30:00,1.9447,1.9447,1.94,1.9432,428400000.0
2008-11-13 07:35:00,1.9433,1.94395,1.9393,1.941,521900000.0
2008-11-13 07:40:00,1.941,1.9422,1.9405,1.9412,271600000.0
2008-11-13 07:45:00,1.9412,1.94175,1.9384,1.9391,311200000.0
2008-11-13 07:50:00,1.93925,1.93955,1.938,1.93895,362700000.0
2008-11-13 07:55:00,1.9388,1.9416,1.9383,1.94105,500300000.0
2008-11-13 08:00:00,1.94115,1.94285,1.9398,1.9419,643800000.0
2008-11-13 08:05:00,1.9418,1.94245,1.93785,1.938,569700000.0
2008-11-13 08:10:00,1.938,1.9393,1.9365,1.9389,350100000.0
2008-11-13 08:15:00,1.93895,1.93905,1.93575,1.9378,426000000.0
2008-11-13 08:20:00,1.9379,1.9388,1.9368,1.9388,261500000.0
2008-11-13 08:25:00,1.9388,1.9388,1.93545,1.93645,330300000.0
2008-11-13 08:30:00,1.9364,1.93865,1.9362,1.93805,506700000.0
2008-11-13 08:35:00,1.93815,1.9385,1.9369,1.93795,1220200000.0
2008-11-13 08:40:00,1.93785,1.94095,1.9374,1.94045,456800000.0
2008-11-13 08:45:00,1.94055,1.9413,1.9395,1.9403,613700000.0
2008-11-13 08:50:00,1.9403,1.94425,1.939,1.93995,655700000.0
2008-11-13 08:55:00,1.93975,1.9401,1.93835,1.939,466100000.0
2008-11-13 09:00:00,1.93935,1.94035,1.93715,1.93895,819000000.0
2008-11-13 09:05:00,1.93905,1.93925,1.93685,1.938,667700000.0
2008-11-13 09:10:00,1.938,1.9385,1.936,1.9379,579100000.0
2008-11-13 09:15:00,1.9379,1.9388,1.9363,1.93845,807300000.0
2008-11-13 09:20:00,1.9385,1.9389,1.93485,1.93515,750200000.0
2008-11-13 09:25:00,1.93515,1.9372,1.93455,1.9348,876800000.0
2008-11-13 09:30:00,1.9346,1.9374,1.9327,1.93545,942000000.0
2008-11-13 09:35:00,1.93565,1.93715,1.9351,1.93575,884100000.0
2008-11-13 09:40:00,1.9357,1.9396,1.93525,1.9374,1055300000.0
2008-11-13 09:45:00,1.93735,1.9385,1.93645,1.93755,699900000.0
2008-11-13 09:50:00,1.9375,1.93805,1.93375,1.9356,904600000.0
2008-11-13 09:55:00,1.9356,1.93615,1.93275,1.9332,1028900000.0
2008-11-13 10:00:00,1.9328,1.93445,1.9321,1.9331,1315499999.0
2008-11-13 10:05:00,1.9331,1.9366,1.9331,1.9353,968300000.0
2008-11-13 10:10:00,1.9353,1.93825,1.9342,1.9372,865700000.0
2008-11-13 10:15:00,1.93715,1.9394,1.93625,1.93815,812800000.0
2008-11-13 10:20:00,1.93815,1.94025,1.9381,1.94015,1082500000.0
2008-11-13 10:25:00,1.94025,1.94355,1.9398,1.9416,1151299999.0
2008-11-13 10:30:00,1.9416,1.94405,1.94045,1.94395,965400000.0
2008-11-13 10:35:00,1.944,1.9448,1.94105,1.94415,1090600000.0
2008-11-13 10:40:00,1.94425,1.9498,1.94365,1.94935,949800000.0
2008-11-13 10:45:00,1.94935,1.951,1.94785,1.9502,907800000.0
2008-11-13 10:50:00,1.9502,1.951,1.9478,1.9501,774599998.0
2008-11-13 10:55:00,1.9501,1.9525,1.95005,1.9524,724500000.0
2008-11-13 11:00:00,1.9524,1.9545,1.94995,1.94995,1115500000.0
2008-11-13 11:05:00,1.94995,1.9504,1.94735,1.9498,1009400000.0
2008-11-13 11:10:00,1.94985,1.9505,1.9476,1.94945,1157200000.0
2008-11-13 11:15:00,1.94945,1.9508,1.94645,1.9467,1385200000.0
2008-11-13 11:20:00,1.9467,1.9499,1.94545,1.9479,954400000.0
2008-11-13 11:25:00,1.9481,1.9502,1.9469,1.9489,948800000.0
2008-11-13 11:30:00,1.9489,1.9511,1.94805,1.9507,1019200000.0
2008-11-13 11:35:00,1.9507,1.9507,1.9487,1.9498,1170400000.0
2008-11-13 11:40:00,1.9498,1.9506,1.9469,1.9492,1118300000.0
2008-11-13 11:45:00,1.94925,1.95055,1.948,1.9494,849900000.0
2008-11-13 11:50:00,1.9494,1.94975,1.947,1.94805,797300000.0
2008-11-13 11:55:00,1.94815,1.9497,1.94595,1.9476,1642099996.0
2008-11-13 12:00:00,1.9476,1.94985,1.94705,1.94775,1189400000.0
2008-11-13 12:05:00,1.948,1.95035,1.94725,1.94925,1222800000.0
2008-11-13 12:10:00,1.94925,1.95015,1.94865,1.95,726700000.0
2008-11-13 12:15:00,1.94995,1.95225,1.94915,1.9506,934700000.0
2008-11-13 12:20:00,1.9506,1.9544,1.9497,1.95375,947200000.0
2008-11-13 12:25:00,1.95375,1.9566,1.9536,1.95585,1017400000.0
2008-11-13 12:30:00,1.9559,1.95745,1.9546,1.95495,1413000000.0
2008-11-13 12:35:00,1.95495,1.9572,1.9545,1.9567,845100000.0
2008-11-13 12:40:00,1.95665,1.96295,1.95645,1.96225,817400000.0
2008-11-13 12:45:00,1.96195,1.96195,1.95715,1.9595,1212900000.0
2008-11-13 12:50:00,1.9595,1.961,1.9583,1.9583,958800000.0
2008-11-13 12:55:00,1.9585,1.9595,1.9562,1.95745,674700000.0
2008-11-13 13:00:00,1.95755,1.961,1.95685,1.9608,950700000.0
2008-11-13 13:05:00,1.9608,1.96185,1.9577,1.9583,856200000.0
2008-11-13 13:10:00,1.9583,1.96185,1.957,1.9613,979500000.0
2008-11-13 13:15:00,1.96145,1.96155,1.95345,1.9542,886900000.0
2008-11-13 13:20:00,1.95425,1.9552,1.9498,1.9542,1241300000.0
2008-11-13 13:25:00,1.9542,1.9569,1.9538,1.9553,1369600000.0
2008-11-13 13:30:00,1.9552,1.9553,1.95235,1.95425,730500000.0
2008-11-13 13:35:00,1.9543,1.95485,1.95205,1.95425,767300000.0
2008-11-13 13:40:00,1.95415,1.9559,1.9536,1.9555,882800000.0
2008-11-13 13:45:00,1.9556,1.95615,1.95335,1.9553,1487000001.0
2008-11-13 13:50:00,1.9553,1.96115,1.9553,1.96115,1216899999.0
2008-11-13 13:55:00,1.9611,1.96125,1.95645,1.9569,635100000.0
2008-11-13 14:00:00,1.957,1.95945,1.95455,1.9551,1176699998.0
2008-11-13 14:05:00,1.9551,1.9572,1.9536,1.95565,861100000.0
2008-11-13 14:10:00,1.95565,1.9641,1.95565,1.96285,1023300000.0
2008-11-13 14:15:00,1.9629,1.9649,1.95965,1.9603,899400000.0
2008-11-13 14:20:00,1.9603,1.9641,1.9601,1.9607,684000000.0
2008-11-13 14:25:00,1.9608,1.96365,1.95705,1.9604,1050200000.0
2008-11-13 14:30:00,1.9604,1.9652,1.9579,1.9617,799999999.0
2008-11-13 14:35:00,1.9617,1.9641,1.9595,1.9613,717800000.0
2008-11-13 14:40:00,1.96115,1.9663,1.9595,1.96215,968000000.0
2008-11-13 14:45:00,1.9624,1.96315,1.9592,1.9597,674000000.0
2008-11-13 14:50:00,1.9597,1.96055,1.95715,1.9601,611500000.0
2008-11-13 14:55:00,1.9601,1.96265,1.9584,1.9601,825900000.0
2008-11-13 15:00:00,1.9601,1.96345,1.95935,1.961,895900000.0
2008-11-13 15:05:00,1.961,1.9615,1.95965,1.9602,628400000.0
2008-11-13 15:10:00,1.9602,1.9606,1.9557,1.95965,811800000.0
2008-11-13 15:15:00,1.9594,1.9611,1.95695,1.9607,819900000.0
2008-11-13 15:20:00,1.9607,1.9619,1.9588,1.95995,803500000.0
2008-11-13 15:25:00,1.96,1.96335,1.95835,1.96085,561600000.0
2008-11-13 15:30:00,1.96035,1.96505,1.95725,1.959,726400000.0
2008-11-13 15:35:00,1.95825,1.9606,1.9565,1.95685,755400000.0
2008-11-13 15:40:00,1.95695,1.9613,1.9564,1.96075,630900000.0
2008-11-13 15:45:00,1.9608,1.9608,1.9583,1.9585,577100000.0
2008-11-13 15:50:00,1.9585,1.9595,1.95495,1.9569,753100000.0
2008-11-13 15:55:00,1.9569,1.9598,1.9558,1.9591,1067400000.0
2008-11-13 16:00:00,1.9591,1.95985,1.95545,1.9559,1112300000.0
2008-11-13 16:05:00,1.9559,1.9565,1.94805,1.951,907400000.0
2008-11-13 16:10:00,1.951,1.95225,1.94785,1.9495,855100000.0
2008-11-13 16:15:00,1.94955,1.95045,1.94645,1.94855,971300000.0
2008-11-13 16:20:00,1.9487,1.9493,1.9458,1.9461,666700000.0
2008-11-13 16:25:00,1.946,1.94875,1.946,1.94825,792200000.0
2008-11-13 16:30:00,1.94835,1.94965,1.93955,1.94155,974200000.0
2008-11-13 16:35:00,1.94165,1.9485,1.94055,1.94845,1009900000.0
2008-11-13 16:40:00,1.94845,1.9521,1.9438,1.9483,926600000.0
2008-11-13 16:45:00,1.94815,1.9527,1.9477,1.95005,925500000.0
2008-11-13 16:50:00,1.95005,1.95095,1.94585,1.9489,1312600000.0
2008-11-13 16:55:00,1.9489,1.9501,1.94615,1.9465,1016200000.0
2008-11-13 17:00:00,1.9465,1.94755,1.94325,1.9459,982400000.0
2008-11-13 17:05:00,1.9459,1.94715,1.94115,1.9467,822800000.0
2008-11-13 17:10:00,1.94675,1.9469,1.94155,1.9443,937200000.0
2008-11-13 17:15:00,1.94415,1.94485,1.9367,1.9403,1276000000.0
2008-11-13 17:20:00,1.9411,1.9411,1.9345,1.939,1031500000.0
2008-11-13 17:25:00,1.9388,1.94485,1.93875,1.94435,1054300000.0
2008-11-13 17:30:00,1.94435,1.94435,1.93975,1.9432,938100000.0
2008-11-13 17:35:00,1.94325,1.946,1.941,1.9435,1055100000.0
2008-11-13 17:40:00,1.9435,1.95135,1.9401,1.94975,898800000.0
2008-11-13 17:45:00,1.9494,1.9562,1.9489,1.95615,1094300000.0
2008-11-13 17:50:00,1.95655,1.95725,1.95205,1.9549,1046400000.0
2008-11-13 17:55:00,1.95505,1.96025,1.9548,1.9599,1137400000.0
2008-11-13 18:00:00,1.9599,1.96025,1.9527,1.9544,1170200000.0
2008-11-13 18:05:00,1.9544,1.95895,1.95335,1.95815,1041800000.0
2008-11-13 18:10:00,1.9578,1.9609,1.95345,1.95345,983000000.0
2008-11-13 18:15:00,1.9533,1.9621,1.95225,1.96095,1468400000.0
2008-11-13 18:20:00,1.96115,1.9617,1.95165,1.9531,1391700000.0
2008-11-13 18:25:00,1.95315,1.95595,1.95075,1.9536,1141600000.0
2008-11-13 18:30:00,1.9536,1.95485,1.94995,1.9524,1139400000.0
2008-11-13 18:35:00,1.95285,1.95745,1.95015,1.9572,1452600000.0
2008-11-13 18:40:00,1.9572,1.95745,1.95145,1.95395,1334900000.0
2008-11-13 18:45:00,1.9541,1.95525,1.94885,1.953,1316400000.0
2008-11-13 18:50:00,1.95305,1.95375,1.9495,1.95375,1186600000.0
2008-11-13 18:55:00,1.9539,1.9568,1.95025,1.9568,1385500000.0
2008-11-13 19:00:00,1.95675,1.9588,1.9542,1.95585,1287300000.0
2008-11-13 19:05:00,1.9559,1.9569,1.9532,1.95395,1267800000.0
2008-11-13 19:10:00,1.9539,1.95645,1.9536,1.9555,1041500000.0
2008-11-13 19:15:00,1.9555,1.95795,1.9505,1.9549,1341000000.0
2008-11-13 19:20:00,1.9549,1.9564,1.9539,1.9541,891400000.0
2008-11-13 19:25:00,1.9541,1.9569,1.9541,1.9553,910500000.0
2008-11-13 19:30:00,1.95535,1.95625,1.9527,1.9547,957700000.0
2008-11-13 19:35:00,1.9547,1.95635,1.9527,1.9555,1182700000.0
2008-11-13 19:40:00,1.9555,1.957,1.95175,1.9549,1363800000.0
2008-11-13 19:45:00,1.9542,1.95575,1.9528,1.95315,1345600000.0
2008-11-13 19:50:00,1.9531,1.96255,1.9531,1.9601,1533200000.0
2008-11-13 19:55:00,1.9601,1.96645,1.9601,1.9627,1592900001.0
2008-11-13 20:00:00,1.96265,1.96455,1.9617,1.96215,1155500000.0
2008-11-13 20:05:00,1.96215,1.96425,1.9583,1.9587,1209500000.0
2008-11-13 20:10:00,1.9587,1.96255,1.9583,1.95945,1249100000.0
2008-11-13 20:15:00,1.9594,1.9594,1.95285,1.95425,1383900000.0
2008-11-13 20:20:00,1.95485,1.9579,1.95485,1.9566,965600000.0
2008-11-13 20:25:00,1.9566,1.96095,1.9564,1.9589,921000005.0
2008-11-13 20:30:00,1.9591,1.95945,1.95435,1.95435,831500000.0
2008-11-13 20:35:00,1.9545,1.958,1.9531,1.9543,1006100000.0
2008-11-13 20:40:00,1.95425,1.9584,1.95065,1.95065,1030600000.0
2008-11-13 20:45:00,1.95135,1.95165,1.9453,1.9484,1069200000.0
2008-11-13 20:50:00,1.94845,1.95155,1.9465,1.9472,839600000.0
2008-11-13 20:55:00,1.9472,1.95335,1.9471,1.9511,942100000.0
2008-11-13 21:00:00,1.95125,1.9546,1.94695,1.95285,765500000.0
2008-11-13 21:05:00,1.95435,1.95435,1.94935,1.9519,751300000.0
2008-11-13 21:10:00,1.9519,1.95275,1.9494,1.95085,517500000.0
2008-11-13 21:15:00,1.951,1.9529,1.94865,1.95165,527600000.0
2008-11-13 21:20:00,1.9515,1.95255,1.9475,1.94815,662500000.0
2008-11-13 21:25:00,1.94815,1.951,1.94465,1.94775,893900000.0
2008-11-13 21:30:00,1.94805,1.94975,1.9443,1.94525,856400000.0
2008-11-13 21:35:00,1.94515,1.94755,1.9315,1.9324,1073600000.0
2008-11-13 21:40:00,1.9324,1.9458,1.9319,1.94565,1187300000.0
2008-11-13 21:45:00,1.94555,1.94655,1.9375,1.9389,873800000.0
2008-11-13 21:50:00,1.939,1.94765,1.9389,1.94465,727500000.0
2008-11-13 21:55:00,1.9445,1.94965,1.9443,1.94695,761600000.0
2008-11-13 22:00:00,1.9473,1.95465,1.946,1.9532,1438500000.0
2008-11-13 22:05:00,1.9526,1.95625,1.95225,1.9533,997900000.0
2008-11-13 22:10:00,1.9533,1.9562,1.94705,1.94845,931000000.0
2008-11-13 22:15:00,1.94805,1.9496,1.9396,1.9411,562000000.0
2008-11-13 22:20:00,1.9407,1.9432,1.93875,1.93965,666300000.0
2008-11-13 22:25:00,1.9398,1.9407,1.93565,1.93775,997500000.0
2008-11-13 22:30:00,1.93775,1.93775,1.9301,1.9325,975500000.0
2008-11-13 22:35:00,1.93245,1.93385,1.93025,1.9311,535400000.0
2008-11-13 22:40:00,1.9311,1.93165,1.92865,1.9296,532500001.0
2008-11-13 22:45:00,1.92965,1.9302,1.92245,1.92555,641300000.0
2008-11-13 22:50:00,1.92565,1.93265,1.92535,1.9308,634500000.0
2008-11-13 22:55:00,1.93095,1.9317,1.92445,1.92805,944000000.0
2008-11-13 23:00:00,1.92795,1.9298,1.92185,1.9238,675400000.0
2008-11-13 23:05:00,1.92425,1.9252,1.9187,1.9216,773000000.0
2008-11-13 23:10:00,1.92185,1.92725,1.9217,1.9271,346300000.0
2008-11-13 23:15:00,1.9271,1.92765,1.9163,1.91875,464300000.0
2008-11-13 23:20:00,1.91885,1.92095,1.9185,1.9206,359700000.0
2008-11-13 23:25:00,1.9206,1.9206,1.9164,1.91745,228200000.0
2008-11-13 23:30:00,1.91705,1.9232,1.91605,1.9227,393100000.0
2008-11-13 23:35:00,1.9227,1.92305,1.9197,1.92045,333900000.0
2008-11-13 23:40:00,1.9206,1.92075,1.9187,1.9188,95400000.0
2008-11-13 23:45:00,1.9188,1.9223,1.9188,1.9212,221100000.0
2008-11-13 23:50:00,1.9212,1.9212,1.91835,1.91845,136500000.0
2008-11-13 23:55:00,1.9184,1.9251,1.91655,1.91655,129400000.0
2008-11-14 00:00:00,1.91655,1.9244,1.91655,1.9241,230600000.0
2008-11-14 00:05:00,1.91355,1.9141,1.90975,1.9103,239800000.0
2008-11-14 00:10:00,1.9106,1.9151,1.90985,1.91455,212200000.0
2008-11-14 00:15:00,1.9146,1.9172,1.9145,1.916,135600000.0
2008-11-14 00:20:00,1.916,1.919,1.91485,1.91675,270000001.0
2008-11-14 00:25:00,1.91665,1.9195,1.9149,1.91785,523900000.0
2008-11-14 00:30:00,1.91725,1.9199,1.91645,1.9191,359900000.0
2008-11-14 00:35:00,1.9191,1.92165,1.91845,1.92055,516100000.0
2008-11-14 00:40:00,1.92095,1.923,1.9191,1.9226,340800000.0
2008-11-14 00:45:00,1.9229,1.9266,1.92245,1.92315,130700000.0
2008-11-14 00:50:00,1.92315,1.92595,1.92235,1.9232,286500000.0
2008-11-14 00:55:00,1.9232,1.9261,1.9231,1.9246,135300000.0
2008-11-14 01:00:00,1.9246,1.9246,1.9209,1.924,287500000.0
2008-11-14 01:05:00,1.924,1.9243,1.91635,1.9187,410500000.0
2008-11-14 01:10:00,1.9187,1.9206,1.91645,1.9175,195700000.0
2008-11-14 01:15:00,1.91775,1.9186,1.91725,1.91795,221700000.0
2008-11-14 01:20:00,1.9179,1.9214,1.9178,1.921,564400000.0
2008-11-14 01:25:00,1.921,1.921,1.9175,1.91885,297600000.0
2008-11-14 01:30:00,1.91885,1.919,1.91555,1.9169,435000000.0
2008-11-14 01:35:00,1.9169,1.91695,1.9137,1.9167,392400000.0
2008-11-14 01:40:00,1.9168,1.9168,1.91475,1.9164,187000000.0
2008-11-14 01:45:00,1.9164,1.9224,1.9161,1.9212,510900000.0
2008-11-14 01:50:00,1.9212,1.9212,1.9186,1.9193,329300000.0
2008-11-14 01:55:00,1.91805,1.9208,1.91765,1.92,496000000.0
2008-11-14 02:00:00,1.9202,1.9223,1.9187,1.9222,1292400000.0
2008-11-14 02:05:00,1.9222,1.92225,1.9203,1.9208,695000000.0
2008-11-14 02:10:00,1.9208,1.9208,1.91765,1.919,778400000.0
2008-11-14 02:15:00,1.919,1.919,1.9164,1.91735,264300000.0
2008-11-14 02:20:00,1.91765,1.9236,1.91765,1.92345,479900000.0
2008-11-14 02:25:00,1.92345,1.9271,1.9231,1.927,728500000.0
2008-11-14 02:30:00,1.927,1.9287,1.927,1.9283,862000000.0
2008-11-14 02:35:00,1.9282,1.92915,1.92595,1.9266,352200000.0
2008-11-14 02:40:00,1.9266,1.9294,1.9266,1.9292,197900000.0
2008-11-14 02:45:00,1.9292,1.9328,1.9292,1.9328,432300000.0
2008-11-14 02:50:00,1.93315,1.93545,1.92955,1.93105,595900000.0
2008-11-14 02:55:00,1.9316,1.933,1.9261,1.9296,614100000.0
2008-11-14 03:00:00,1.9296,1.93035,1.9273,1.9295,736200000.0
2008-11-14 03:05:00,1.9295,1.9303,1.9279,1.9285,1023400000.0
2008-11-14 03:10:00,1.92845,1.92915,1.9279,1.9279,722400000.0
2008-11-14 03:15:00,1.9279,1.92885,1.926,1.9269,563100000.0
2008-11-14 03:20:00,1.9269,1.92775,1.9246,1.92515,235200000.0
2008-11-14 03:25:00,1.9253,1.9258,1.92235,1.924,241000000.0
2008-11-14 03:30:00,1.92405,1.92475,1.9227,1.9238,442000000.0
2008-11-14 03:35:00,1.9239,1.92475,1.92235,1.9236,1086600000.0
2008-11-14 03:40:00,1.9234,1.92915,1.9232,1.92905,1053200000.0
2008-11-14 03:45:00,1.9287,1.93145,1.9286,1.9296,379200000.0
2008-11-14 03:50:00,1.92975,1.9336,1.92975,1.93305,599700000.0
2008-11-14 03:55:00,1.933,1.9337,1.93065,1.9335,517700000.0
2008-11-14 04:00:00,1.9335,1.93395,1.93065,1.933,456200000.0
2008-11-14 04:05:00,1.933,1.93565,1.9329,1.935,95900000.0
2008-11-14 04:10:00,1.935,1.9375,1.935,1.93735,418600000.0
2008-11-14 04:15:00,1.9374,1.93775,1.9322,1.93345,359700000.0
2008-11-14 04:20:00,1.9337,1.93505,1.9334,1.9337,333100000.0
2008-11-14 04:25:00,1.9337,1.9347,1.93295,1.93335,173700000.0
2008-11-14 04:30:00,1.93345,1.93365,1.92885,1.92985,174000000.0
2008-11-14 04:35:00,1.93025,1.93155,1.92865,1.92895,258900000.0
2008-11-14 04:40:00,1.929,1.931,1.9273,1.92975,471100000.0
2008-11-14 04:45:00,1.92965,1.93295,1.92865,1.9309,401700000.0
2008-11-14 04:50:00,1.9309,1.93335,1.9309,1.93255,340200000.0
2008-11-14 04:55:00,1.9327,1.9337,1.93215,1.9335,269400000.0
2008-11-14 05:00:00,1.93355,1.93455,1.93245,1.9344,333400000.0
2008-11-14 05:05:00,1.93435,1.9355,1.93325,1.9341,271900000.0
2008-11-14 05:10:00,1.9341,1.93455,1.9332,1.93445,289000000.0
2008-11-14 05:15:00,1.9344,1.9349,1.93315,1.9343,315600000.0
2008-11-14 05:20:00,1.9343,1.93475,1.93235,1.9328,156600000.0
2008-11-14 05:25:00,1.93275,1.93415,1.93275,1.934,265300000.0
2008-11-14 05:30:00,1.934,1.93645,1.93355,1.9336,349600000.0
2008-11-14 05:35:00,1.93355,1.93535,1.9326,1.9353,425100000.0
2008-11-14 05:40:00,1.9353,1.9362,1.93445,1.9354,369200000.0
2008-11-14 05:45:00,1.9354,1.9363,1.9336,1.9356,399800000.0
2008-11-14 05:50:00,1.9356,1.93765,1.9356,1.9366,392600000.0
2008-11-14 05:55:00,1.9366,1.93745,1.9355,1.9355,281500000.0
2008-11-14 06:00:00,1.9356,1.9367,1.93405,1.93405,218500000.0
2008-11-14 06:05:00,1.93415,1.93455,1.93365,1.9343,138200000.0
2008-11-14 06:10:00,1.9343,1.93465,1.9332,1.9346,147200000.0
2008-11-14 06:15:00,1.9345,1.9345,1.9316,1.9316,207900000.0
2008-11-14 06:20:00,1.9316,1.9345,1.93125,1.9316,652000000.0
2008-11-14 06:25:00,1.9317,1.9324,1.92805,1.9304,407600000.0
2008-11-14 06:30:00,1.9304,1.931,1.92845,1.9298,370800000.0
2008-11-14 06:35:00,1.92985,1.9365,1.92985,1.93615,443100000.0
2008-11-14 06:40:00,1.9364,1.9379,1.93435,1.9375,391600000.0
2008-11-14 06:45:00,1.9375,1.94055,1.93745,1.94,386400000.0
2008-11-14 06:50:00,1.94,1.9413,1.93775,1.9393,418200000.0
2008-11-14 06:55:00,1.9393,1.9393,1.9372,1.93735,144000000.0
2008-11-14 07:00:00,1.9374,1.93845,1.93575,1.93705,340900000.0
2008-11-14 07:05:00,1.9372,1.9399,1.93665,1.9399,249400000.0
2008-11-14 07:10:00,1.9397,1.94115,1.9383,1.939,218200000.0
2008-11-14 07:15:00,1.939,1.94075,1.939,1.9394,162400000.0
2008-11-14 07:20:00,1.9395,1.93995,1.9379,1.939,280100000.0
2008-11-14 07:25:00,1.939,1.94145,1.939,1.9408,277300000.0
2008-11-14 07:30:00,1.94095,1.9423,1.94035,1.9408,172600000.0
2008-11-14 07:35:00,1.9408,1.9417,1.939,1.9417,80800000.0
2008-11-14 07:40:00,1.94175,1.944,1.9408,1.9428,294000000.0
2008-11-14 07:45:00,1.94295,1.9442,1.9415,1.94255,233700000.0
2008-11-14 07:50:00,1.9427,1.94435,1.94265,1.9437,320000000.0
2008-11-14 07:55:00,1.9437,1.94375,1.94085,1.9426,378300000.0
2008-11-14 08:00:00,1.9433,1.9449,1.94225,1.944,628400000.0
2008-11-14 08:05:00,1.944,1.9454,1.9438,1.9448,339100000.0
2008-11-14 08:10:00,1.9448,1.947,1.94345,1.9457,275500000.0
2008-11-14 08:15:00,1.9458,1.9486,1.94385,1.94435,565800000.0
2008-11-14 08:20:00,1.9445,1.9462,1.9413,1.9438,492600000.0
2008-11-14 08:25:00,1.9438,1.9438,1.94095,1.94115,356900000.0
2008-11-14 08:30:00,1.94115,1.94225,1.9383,1.9402,486500000.0
2008-11-14 08:35:00,1.9402,1.94045,1.9387,1.94,161900000.0
2008-11-14 08:40:00,1.94,1.94015,1.9374,1.94015,243300000.0
2008-11-14 08:45:00,1.9402,1.9442,1.9399,1.9434,427400000.0
2008-11-14 08:50:00,1.9434,1.9434,1.9389,1.9415,569100000.0
2008-11-14 08:55:00,1.9426,1.94485,1.94215,1.9437,372800000.0
2008-11-14 09:00:00,1.9434,1.9446,1.9424,1.9433,375400000.0
2008-11-14 09:05:00,1.9433,1.94625,1.9433,1.9448,636500000.0
2008-11-14 09:10:00,1.945,1.94515,1.94295,1.9436,480900000.0
2008-11-14 09:15:00,1.94365,1.94655,1.94315,1.94555,698800000.0
2008-11-14 09:20:00,1.94565,1.94565,1.94085,1.941,490300000.0
2008-11-14 09:25:00,1.941,1.9432,1.94,1.942,764300000.0
2008-11-14 09:30:00,1.942,1.94215,1.9392,1.9405,397500000.0
2008-11-14 09:35:00,1.9405,1.94195,1.93865,1.94125,637600000.0
2008-11-14 09:40:00,1.94135,1.9446,1.93965,1.9442,400000000.0
2008-11-14 09:45:00,1.9442,1.9496,1.9442,1.94875,594600000.0
2008-11-14 09:50:00,1.94895,1.95015,1.9457,1.94595,622900000.0
2008-11-14 09:55:00,1.94595,1.9496,1.9436,1.94805,548200000.0
2008-11-14 10:00:00,1.94825,1.9505,1.9441,1.94595,615500000.0
2008-11-14 10:05:00,1.9461,1.9487,1.9453,1.9484,501200000.0
2008-11-14 10:10:00,1.94885,1.94915,1.94455,1.94785,550200000.0
2008-11-14 10:15:00,1.9479,1.948,1.9446,1.9464,476400000.0
2008-11-14 10:20:00,1.9464,1.9472,1.94115,1.946,645100000.0
2008-11-14 10:25:00,1.946,1.94735,1.94475,1.94585,367400000.0
2008-11-14 10:30:00,1.94575,1.94625,1.9423,1.9436,526200000.0
2008-11-14 10:35:00,1.9435,1.9441,1.9412,1.9415,372400000.0
2008-11-14 10:40:00,1.9415,1.94225,1.94055,1.9421,317200000.0
2008-11-14 10:45:00,1.9421,1.94285,1.9415,1.9422,216100000.0
2008-11-14 10:50:00,1.94215,1.9435,1.9421,1.943,342200000.0
2008-11-14 10:55:00,1.943,1.943,1.94075,1.94215,316600000.0
2008-11-14 11:00:00,1.94215,1.9443,1.94065,1.9424,497800000.0
2008-11-14 11:05:00,1.9424,1.94295,1.94025,1.94225,366600000.0
2008-11-14 11:10:00,1.9423,1.94355,1.9393,1.941,562900000.0
2008-11-14 11:15:00,1.9404,1.9429,1.94,1.941,352900000.0
2008-11-14 11:20:00,1.941,1.9413,1.93945,1.9407,222300000.0
2008-11-14 11:25:00,1.9407,1.94155,1.93975,1.9409,297100000.0
2008-11-14 11:30:00,1.9409,1.9414,1.93875,1.93915,283300000.0
2008-11-14 11:35:00,1.93925,1.9403,1.93885,1.9398,314600000.0
2008-11-14 11:40:00,1.9398,1.93985,1.9383,1.9395,242500000.0
2008-11-14 11:45:00,1.93965,1.9422,1.93965,1.94175,300500000.0
2008-11-14 11:50:00,1.9417,1.9417,1.93825,1.9394,329500000.0
2008-11-14 11:55:00,1.93925,1.93945,1.9383,1.9392,260100000.0
2008-11-14 12:00:00,1.9392,1.9417,1.9376,1.93965,384800000.0
2008-11-14 12:05:00,1.9396,1.94085,1.9387,1.9402,333000000.0
2008-11-14 12:10:00,1.9402,1.9403,1.93755,1.93945,416600000.0
2008-11-14 12:15:00,1.9396,1.9409,1.9385,1.9407,563500000.0
2008-11-14 12:20:00,1.9407,1.94075,1.939,1.9403,744000000.0
2008-11-14 12:25:00,1.9403,1.9459,1.9401,1.9416,615100000.0
2008-11-14 12:30:00,1.94165,1.942,1.94015,1.94115,335300000.0
2008-11-14 12:35:00,1.94115,1.94125,1.9371,1.9391,395700000.0
2008-11-14 12:40:00,1.9391,1.9428,1.93875,1.94275,454100000.0
2008-11-14 12:45:00,1.94275,1.94285,1.93965,1.9399,317100000.0
2008-11-14 12:50:00,1.9399,1.93995,1.93665,1.9391,634600000.0
2008-11-14 12:55:00,1.9391,1.9418,1.938,1.9407,330300000.0
2008-11-14 13:00:00,1.94095,1.94545,1.9408,1.9451,511000000.0
2008-11-14 13:05:00,1.9453,1.94875,1.94295,1.94455,579100000.0
2008-11-14 13:10:00,1.9445,1.9445,1.93905,1.9402,354700000.0
2008-11-14 13:15:00,1.94005,1.94515,1.93915,1.94415,536300000.0
2008-11-14 13:20:00,1.94445,1.94445,1.94215,1.9439,280600000.0
2008-11-14 13:25:00,1.9441,1.94595,1.94295,1.9443,433900000.0
2008-11-14 13:30:00,1.9444,1.9446,1.94105,1.94165,355400000.0
2008-11-14 13:35:00,1.9415,1.9468,1.94145,1.9455,391900000.0
2008-11-14 13:40:00,1.9455,1.94565,1.9437,1.9447,240800000.0
2008-11-14 13:45:00,1.9447,1.9453,1.93965,1.94005,366000000.0
2008-11-14 13:50:00,1.9396,1.9414,1.9331,1.93665,618100000.0
2008-11-14 13:55:00,1.9366,1.93915,1.9365,1.9378,449500000.0
2008-11-14 14:00:00,1.9378,1.93925,1.93405,1.93485,434900000.0
2008-11-14 14:05:00,1.93475,1.9359,1.92905,1.93255,610400000.0
2008-11-14 14:10:00,1.9321,1.93375,1.9302,1.9308,484400000.0
2008-11-14 14:15:00,1.9308,1.9337,1.9304,1.9315,665100000.0
2008-11-14 14:20:00,1.93175,1.93265,1.9268,1.9291,687800000.0
2008-11-14 14:25:00,1.92895,1.9295,1.9261,1.92935,512500000.0
2008-11-14 14:30:00,1.92935,1.93035,1.92785,1.9287,377200000.0
2008-11-14 14:35:00,1.9287,1.9308,1.9284,1.9297,323700000.0
2008-11-14 14:40:00,1.9297,1.93185,1.92495,1.9303,639100000.0
2008-11-14 14:45:00,1.93025,1.93025,1.9241,1.9267,611000000.0
2008-11-14 14:50:00,1.92665,1.92975,1.9266,1.9287,597400000.0
2008-11-14 14:55:00,1.9289,1.93345,1.9286,1.9333,403600000.0
2008-11-14 15:00:00,1.9332,1.9359,1.93235,1.935,456200000.0
2008-11-14 15:05:00,1.9351,1.93545,1.93255,1.934,454000000.0
2008-11-14 15:10:00,1.93405,1.93435,1.92915,1.9303,553400000.0
2008-11-14 15:15:00,1.9303,1.93495,1.92945,1.9305,625800000.0
2008-11-14 15:20:00,1.93055,1.93275,1.92865,1.9318,606000000.0
2008-11-14 15:25:00,1.9318,1.9318,1.9289,1.9303,559600000.0
2008-11-14 15:30:00,1.9305,1.9311,1.9234,1.9245,849100000.0
2008-11-14 15:35:00,1.9245,1.9287,1.9245,1.9267,579000000.0
2008-11-14 15:40:00,1.9265,1.9293,1.925,1.9264,639700000.0
2008-11-14 15:45:00,1.9264,1.9288,1.9245,1.926,592600000.0
2008-11-14 15:50:00,1.92605,1.9271,1.92465,1.9253,558000000.0
2008-11-14 15:55:00,1.9253,1.9253,1.91935,1.92165,609500000.0
2008-11-14 16:00:00,1.9216,1.92985,1.9216,1.9273,733000000.0
2008-11-14 16:05:00,1.9273,1.92765,1.9249,1.92605,647100000.0
2008-11-14 16:10:00,1.926,1.92975,1.9258,1.92915,588800000.0
2008-11-14 16:15:00,1.9292,1.9306,1.9248,1.9273,447800000.0
2008-11-14 16:20:00,1.9273,1.92845,1.92595,1.92675,435900000.0
2008-11-14 16:25:00,1.9267,1.92815,1.9259,1.9279,259800000.0
2008-11-14 16:30:00,1.92775,1.9283,1.92315,1.9233,649900000.0
2008-11-14 16:35:00,1.9233,1.9241,1.92215,1.9225,737100000.0
2008-11-14 16:40:00,1.92235,1.92275,1.91755,1.9208,640400000.0
2008-11-14 16:45:00,1.9209,1.921,1.91605,1.9189,785700000.0
2008-11-14 16:50:00,1.9188,1.9189,1.91545,1.9172,666600000.0
2008-11-14 16:55:00,1.9172,1.9229,1.9111,1.9229,844700000.0
2008-11-14 17:00:00,1.9229,1.9233,1.91385,1.91625,675500000.0
2008-11-14 17:05:00,1.91625,1.9211,1.91555,1.9196,798100000.0
2008-11-14 17:10:00,1.91975,1.92085,1.9152,1.91645,653700000.0
2008-11-14 17:15:00,1.9162,1.9203,1.9152,1.9197,651200000.0
2008-11-14 17:20:00,1.9196,1.9231,1.9156,1.9208,838900000.0
2008-11-14 17:25:00,1.9208,1.9224,1.9176,1.9192,711500000.0
2008-11-14 17:30:00,1.92,1.92185,1.9173,1.91965,645000000.0
2008-11-14 17:35:00,1.9192,1.92145,1.91275,1.9203,744000000.0
2008-11-14 17:40:00,1.9203,1.92355,1.9181,1.92225,688500000.0
2008-11-14 17:45:00,1.92225,1.9246,1.91985,1.9219,653900000.0
2008-11-14 17:50:00,1.92205,1.9236,1.9201,1.9226,728100000.0
2008-11-14 17:55:00,1.922,1.9255,1.92085,1.92475,702700000.0
2008-11-14 18:00:00,1.9249,1.9257,1.92315,1.9245,699900000.0
2008-11-14 18:05:00,1.9245,1.92525,1.9217,1.9224,857100000.0
2008-11-14 18:10:00,1.92245,1.92375,1.9185,1.9198,727800000.0
2008-11-14 18:15:00,1.9198,1.9202,1.91435,1.9159,605600000.0
2008-11-14 18:20:00,1.9158,1.91985,1.91545,1.91935,740000000.0
2008-11-14 18:25:00,1.91925,1.92095,1.91645,1.9203,722500000.0
2008-11-14 18:30:00,1.92055,1.9216,1.91575,1.9174,606600000.0
2008-11-14 18:35:00,1.9172,1.9175,1.91355,1.9154,913900000.0
2008-11-14 18:40:00,1.91535,1.9224,1.91395,1.91835,884800000.0
2008-11-14 18:45:00,1.91815,1.92105,1.91735,1.92055,593000000.0
2008-11-14 18:50:00,1.9204,1.923,1.91935,1.9203,684200000.0
2008-11-14 18:55:00,1.9204,1.9241,1.9188,1.92125,797600000.0
2008-11-14 19:00:00,1.9212,1.9258,1.9212,1.9232,648600000.0
2008-11-14 19:05:00,1.92335,1.9245,1.9185,1.92105,974899999.0
2008-11-14 19:10:00,1.92105,1.92265,1.9171,1.92,714000000.0
2008-11-14 19:15:00,1.9198,1.934,1.9196,1.9336,581400000.0
2008-11-14 19:20:00,1.9337,1.93765,1.93255,1.9375,555400000.0
2008-11-14 19:25:00,1.93755,1.9382,1.9345,1.93575,1154800000.0
2008-11-14 19:30:00,1.9358,1.9372,1.93325,1.9361,640800000.0
2008-11-14 19:35:00,1.9361,1.93625,1.93255,1.93325,773300000.0
2008-11-14 19:40:00,1.93325,1.9371,1.933,1.9367,529400000.0
2008-11-14 19:45:00,1.9367,1.9378,1.9351,1.9362,901199998.0
2008-11-14 19:50:00,1.9362,1.9433,1.9361,1.9402,825799995.0
2008-11-14 19:55:00,1.9401,1.9416,1.93655,1.9388,659500000.0
2008-11-14 20:00:00,1.9389,1.94025,1.9378,1.93925,885800000.0
2008-11-14 20:05:00,1.9392,1.94105,1.93865,1.9398,657000000.0
2008-11-14 20:10:00,1.9398,1.9478,1.93815,1.94775,792000000.0
2008-11-14 20:15:00,1.9476,1.9485,1.9424,1.94325,819200001.0
2008-11-14 20:20:00,1.9432,1.9452,1.942,1.9424,402200000.0
2008-11-14 20:25:00,1.94255,1.9431,1.9387,1.9402,337000000.0
2008-11-14 20:30:00,1.94025,1.94155,1.93945,1.9405,542000000.0
2008-11-14 20:35:00,1.9404,1.94465,1.9369,1.9378,734300000.0
2008-11-14 20:40:00,1.9378,1.9425,1.9378,1.9387,479600000.0
2008-11-14 20:45:00,1.9387,1.9433,1.93775,1.9388,602000000.0
2008-11-14 20:50:00,1.9388,1.9393,1.9339,1.93405,971700000.0
2008-11-14 20:55:00,1.9341,1.93705,1.93165,1.93645,698400000.0
2008-11-14 21:00:00,1.93635,1.93635,1.933,1.93335,416700000.0
2008-11-14 21:05:00,1.93345,1.93465,1.92905,1.9301,576800000.0
2008-11-14 21:10:00,1.9301,1.933,1.92945,1.93165,487900000.0
2008-11-14 21:15:00,1.9316,1.93285,1.92385,1.92385,447700000.0
2008-11-14 21:20:00,1.92425,1.92925,1.9242,1.9248,728100000.0
2008-11-14 21:25:00,1.92505,1.92645,1.92075,1.92445,888900000.0
2008-11-14 21:30:00,1.9246,1.932,1.9237,1.9286,651100000.0
2008-11-14 21:35:00,1.9286,1.9294,1.92405,1.92695,551000000.0
2008-11-14 21:40:00,1.9269,1.92805,1.92335,1.92445,592200000.0
2008-11-14 21:45:00,1.9246,1.9277,1.9221,1.92235,764600000.0
2008-11-14 21:50:00,1.9223,1.9261,1.92225,1.9244,389300000.0
2008-11-14 21:55:00,1.92255,1.9237,1.91935,1.92175,444300001.0
2008-11-14 22:00:00,1.9221,1.9254,1.9209,1.9249,674000000.0
2008-11-14 22:05:00,1.9251,1.93095,1.92465,1.9277,568300000.0
2008-11-14 22:10:00,1.9276,1.93035,1.92565,1.9288,545400000.0
2008-11-14 22:15:00,1.9288,1.93035,1.92705,1.93005,1097899996.0
2008-11-14 22:20:00,1.93,1.9342,1.9297,1.9336,356500000.0
2008-11-14 22:25:00,1.9336,1.93415,1.93055,1.9335,706200000.0
2008-11-14 22:30:00,1.9335,1.93775,1.9325,1.93675,859300000.0
2008-11-14 22:35:00,1.9371,1.93805,1.9336,1.93465,543700000.0
2008-11-14 22:40:00,1.93475,1.93955,1.93355,1.9371,614100000.0
2008-11-14 22:45:00,1.9375,1.9375,1.932,1.9321,491200000.0
2008-11-14 22:50:00,1.9321,1.9397,1.9312,1.9393,579300000.0
2008-11-14 22:55:00,1.9393,1.9429,1.93915,1.9409,674100000.0
2008-11-14 23:00:00,1.9412,1.95435,1.9408,1.95435,948399997.0
2008-11-14 23:05:00,1.95445,1.96005,1.95265,1.9555,1191700000.0
2008-11-14 23:10:00,1.9555,1.9566,1.948,1.95045,384300000.0
2008-11-14 23:15:00,1.95055,1.9547,1.94755,1.9491,742200000.0
2008-11-14 23:20:00,1.9491,1.9491,1.93925,1.9396,1130000000.0
2008-11-14 23:25:00,1.9396,1.94475,1.9392,1.94155,398600000.0
2008-11-14 23:30:00,1.94145,1.94255,1.94025,1.942,348100000.0
2008-11-14 23:35:00,1.942,1.94335,1.93935,1.9422,257800001.0
2008-11-14 23:40:00,1.94225,1.94295,1.9383,1.94235,189200000.0
2008-11-14 23:45:00,1.94255,1.94255,1.93385,1.93405,123300000.0
2008-11-14 23:50:00,1.9344,1.94685,1.93405,1.9429,179400000.0
2008-11-14 23:55:00,1.94335,1.94595,1.94205,1.944,408700000.0
2008-11-17 00:00:00,1.9609,1.9609,1.9563,1.9565,169000000.0
2008-11-17 00:05:00,1.9564,1.9628,1.953,1.9604,167200000.0
2008-11-17 00:10:00,1.95945,1.96005,1.9566,1.95835,82100000.0
2008-11-17 00:15:00,1.9585,1.959,1.955,1.9551,67300000.0
2008-11-17 00:20:00,1.9551,1.95545,1.949,1.9493,170700000.0
2008-11-17 00:25:00,1.94915,1.9525,1.9459,1.94695,286400000.0
2008-11-17 00:30:00,1.94655,1.9494,1.9453,1.9491,116600000.0
2008-11-17 00:35:00,1.9491,1.94965,1.949,1.9491,66800000.0
2008-11-17 00:40:00,1.9494,1.95205,1.9493,1.9516,195400000.0
2008-11-17 00:45:00,1.9516,1.9555,1.9516,1.9548,137500000.0
2008-11-17 00:50:00,1.9548,1.9591,1.9548,1.957,135100000.0
2008-11-17 00:55:00,1.957,1.9597,1.957,1.9597,162100000.0
2008-11-17 01:00:00,1.9601,1.96025,1.95555,1.9575,263700000.0
2008-11-17 01:05:00,1.95565,1.95855,1.9526,1.95605,293600000.0
2008-11-17 01:10:00,1.95595,1.95785,1.95545,1.9565,425900000.0
2008-11-17 01:15:00,1.9565,1.95665,1.95285,1.954,332800000.0
2008-11-17 01:20:00,1.954,1.96045,1.95385,1.958,1023300000.0
2008-11-17 01:25:00,1.958,1.9594,1.9562,1.95855,690300000.0
2008-11-17 01:30:00,1.9586,1.9603,1.9537,1.95415,775200000.0
2008-11-17 01:35:00,1.95415,1.9571,1.9512,1.95665,841500000.0
2008-11-17 01:40:00,1.9568,1.96065,1.9548,1.96015,1179700000.0
2008-11-17 01:45:00,1.9604,1.9632,1.9586,1.9616,790200000.0
2008-11-17 01:50:00,1.9619,1.96315,1.96105,1.96305,609800000.0
2008-11-17 01:55:00,1.9629,1.9632,1.9603,1.9619,1162500000.0
2008-11-17 02:00:00,1.96205,1.9622,1.9581,1.9583,920800000.0
2008-11-17 02:05:00,1.9583,1.95865,1.9568,1.95865,366500000.0
2008-11-17 02:10:00,1.9588,1.96035,1.9572,1.9586,437200000.0
2008-11-17 02:15:00,1.9586,1.9591,1.9555,1.9564,425100000.0
2008-11-17 02:20:00,1.9564,1.9573,1.9534,1.9559,814900000.0
2008-11-17 02:25:00,1.9559,1.9595,1.9545,1.9579,1353100000.0
2008-11-17 02:30:00,1.95835,1.96275,1.95835,1.9613,672300000.0
2008-11-17 02:35:00,1.9613,1.96135,1.95665,1.9599,411900000.0
2008-11-17 02:40:00,1.9599,1.9599,1.95765,1.95895,145900000.0
2008-11-17 02:45:00,1.9588,1.959,1.95665,1.9572,269300000.0
2008-11-17 02:50:00,1.9572,1.9572,1.953,1.9543,485800000.0
2008-11-17 02:55:00,1.9545,1.95675,1.9544,1.95675,584900000.0
2008-11-17 03:00:00,1.9567,1.9567,1.95435,1.95615,391900000.0
2008-11-17 03:05:00,1.95625,1.9564,1.9546,1.9558,445300000.0
2008-11-17 03:10:00,1.9558,1.956,1.9543,1.9545,117800000.0
2008-11-17 03:15:00,1.9544,1.95595,1.95235,1.9551,1055100000.0
2008-11-17 03:20:00,1.9552,1.9565,1.9544,1.95505,709400000.0
2008-11-17 03:25:00,1.9553,1.95585,1.95325,1.9543,641800000.0
2008-11-17 03:30:00,1.9548,1.9553,1.95405,1.955,364600000.0
2008-11-17 03:35:00,1.955,1.95515,1.943,1.95025,854700002.0
2008-11-17 03:40:00,1.95025,1.9509,1.9492,1.9504,404800000.0
2008-11-17 03:45:00,1.9506,1.95225,1.94935,1.9499,397700000.0
2008-11-17 03:50:00,1.9499,1.9499,1.94215,1.9433,611100000.0
2008-11-17 03:55:00,1.94325,1.9469,1.94195,1.945,765800000.0
2008-11-17 04:00:00,1.945,1.945,1.9419,1.9435,455700000.0
2008-11-17 04:05:00,1.9438,1.94625,1.94335,1.9452,629500000.0
2008-11-17 04:10:00,1.94575,1.9491,1.94505,1.9456,754200000.0
2008-11-17 04:15:00,1.9456,1.9456,1.9428,1.9438,607700000.0
2008-11-17 04:20:00,1.9438,1.94405,1.93925,1.9414,498100000.0
2008-11-17 04:25:00,1.9415,1.94415,1.94045,1.9441,372600000.0
2008-11-17 04:30:00,1.94405,1.9452,1.9415,1.9423,898400000.0
2008-11-17 04:35:00,1.9424,1.9438,1.94045,1.941,320700000.0
2008-11-17 04:40:00,1.94095,1.9482,1.94095,1.9469,521700000.0
2008-11-17 04:45:00,1.9471,1.94995,1.94675,1.9497,456200000.0
2008-11-17 04:50:00,1.94955,1.9512,1.9491,1.9505,430000000.0
2008-11-17 04:55:00,1.9505,1.9514,1.9488,1.9488,428700000.0
2008-11-17 05:00:00,1.9488,1.9488,1.9457,1.9461,247100000.0
2008-11-17 05:05:00,1.9461,1.94615,1.9431,1.9434,408500000.0
2008-11-17 05:10:00,1.945,1.94515,1.94215,1.94215,403000000.0
2008-11-17 05:15:00,1.9423,1.9443,1.9417,1.9425,311700000.0
2008-11-17 05:20:00,1.9425,1.94325,1.9411,1.9411,153500000.0
2008-11-17 05:25:00,1.9412,1.94385,1.9412,1.942,398800000.0
2008-11-17 05:30:00,1.9419,1.9426,1.9403,1.94205,545600000.0
2008-11-17 05:35:00,1.942,1.9432,1.94125,1.9428,654900000.0
2008-11-17 05:40:00,1.9428,1.9432,1.9426,1.943,197100000.0
2008-11-17 05:45:00,1.9432,1.94375,1.94185,1.942,415700000.0
2008-11-17 05:50:00,1.9421,1.94265,1.94015,1.94125,572500000.0
2008-11-17 05:55:00,1.9412,1.94155,1.9412,1.9413,372600000.0
2008-11-17 06:00:00,1.9414,1.94285,1.94125,1.9427,364800000.0
2008-11-17 06:05:00,1.94265,1.9442,1.9426,1.9436,380600000.0
2008-11-17 06:10:00,1.9436,1.94585,1.9436,1.94495,356400000.0
2008-11-17 06:15:00,1.9449,1.9453,1.94265,1.9438,294400000.0
2008-11-17 06:20:00,1.9438,1.94585,1.9432,1.9452,668500000.0
2008-11-17 06:25:00,1.9452,1.9494,1.945,1.9492,460000000.0
2008-11-17 06:30:00,1.9492,1.9492,1.94495,1.9452,561700000.0
2008-11-17 06:35:00,1.9452,1.9456,1.94195,1.9423,367300000.0
2008-11-17 06:40:00,1.9423,1.9428,1.9423,1.9425,101000000.0
2008-11-17 06:45:00,1.9417,1.94245,1.9406,1.9416,152100000.0
2008-11-17 06:50:00,1.94175,1.94175,1.9394,1.94035,302700000.0
2008-11-17 06:55:00,1.94045,1.9415,1.94005,1.9412,241600000.0
2008-11-17 07:00:00,1.9412,1.94205,1.94105,1.94105,353000000.0
2008-11-17 07:05:00,1.94115,1.94235,1.9392,1.94195,574200000.0
2008-11-17 07:10:00,1.94135,1.9434,1.9412,1.9434,425700000.0
2008-11-17 07:15:00,1.94225,1.9443,1.94055,1.9427,700700000.0
2008-11-17 07:20:00,1.9428,1.9463,1.9414,1.9437,588300000.0
2008-11-17 07:25:00,1.9437,1.94445,1.9403,1.9423,434700000.0
2008-11-17 07:30:00,1.9424,1.9439,1.9406,1.94155,274200000.0
2008-11-17 07:35:00,1.9417,1.9448,1.9412,1.9437,607300000.0
2008-11-17 07:40:00,1.9437,1.94615,1.9422,1.94365,701600000.0
2008-11-17 07:45:00,1.9438,1.94475,1.94205,1.9432,287200000.0
2008-11-17 07:50:00,1.9432,1.94745,1.9432,1.9467,279300000.0
2008-11-17 07:55:00,1.9467,1.94725,1.9452,1.9465,219900000.0
2008-11-17 08:00:00,1.9465,1.948,1.94525,1.9459,261000000.0
2008-11-17 08:05:00,1.9459,1.94595,1.9435,1.94435,722400000.0
2008-11-17 08:10:00,1.94435,1.946,1.9443,1.9448,204000000.0
2008-11-17 08:15:00,1.9448,1.94495,1.94035,1.9409,475800000.0
2008-11-17 08:20:00,1.941,1.94235,1.93985,1.94045,228000000.0
2008-11-17 08:25:00,1.9406,1.94075,1.9376,1.94055,579900000.0
2008-11-17 08:30:00,1.9405,1.94135,1.93955,1.9404,264100000.0
2008-11-17 08:35:00,1.94025,1.94035,1.9374,1.9385,297400000.0
2008-11-17 08:40:00,1.93855,1.939,1.937,1.9387,207500000.0
2008-11-17 08:45:00,1.93885,1.9396,1.93885,1.93945,250200000.0
2008-11-17 08:50:00,1.93965,1.94125,1.93835,1.9388,494900000.0
2008-11-17 08:55:00,1.93905,1.94025,1.93755,1.9381,244300000.0
2008-11-17 09:00:00,1.9382,1.93875,1.9359,1.9361,445700000.0
2008-11-17 09:05:00,1.9361,1.93825,1.9354,1.9374,452700000.0
2008-11-17 09:10:00,1.9372,1.93765,1.936,1.9368,391400000.0
2008-11-17 09:15:00,1.9368,1.9395,1.9367,1.9387,512700000.0
2008-11-17 09:20:00,1.9387,1.93885,1.93595,1.9367,594600000.0
2008-11-17 09:25:00,1.93655,1.9403,1.9363,1.9397,522500000.0
2008-11-17 09:30:00,1.9397,1.94075,1.9368,1.93925,675000000.0
2008-11-17 09:35:00,1.9395,1.94175,1.9394,1.9405,638000000.0
2008-11-17 09:40:00,1.9405,1.94175,1.93905,1.94035,405900000.0
2008-11-17 09:45:00,1.94025,1.9432,1.939,1.9395,661500000.0
2008-11-17 09:50:00,1.93965,1.94035,1.93795,1.939,786400000.0
2008-11-17 09:55:00,1.9391,1.94075,1.93715,1.9398,839999992.0
2008-11-17 10:00:00,1.9398,1.94245,1.9391,1.93975,613200000.0
2008-11-17 10:05:00,1.93975,1.94115,1.9387,1.9399,591600000.0
2008-11-17 10:10:00,1.93995,1.94235,1.9386,1.9423,620000000.0
2008-11-17 10:15:00,1.94235,1.94285,1.9407,1.94135,998800000.0
2008-11-17 10:20:00,1.9414,1.9439,1.9409,1.943,527200000.0
2008-11-17 10:25:00,1.94295,1.94365,1.9419,1.94245,492400000.0
2008-11-17 10:30:00,1.9424,1.9434,1.9409,1.9422,669400000.0
2008-11-17 10:35:00,1.9422,1.94255,1.9404,1.94165,649000000.0
2008-11-17 10:40:00,1.9417,1.94185,1.9357,1.9364,749600000.0
2008-11-17 10:45:00,1.9364,1.93685,1.93505,1.93605,484800000.0
2008-11-17 10:50:00,1.93605,1.93755,1.93465,1.9356,551500000.0
2008-11-17 10:55:00,1.9358,1.93905,1.9358,1.9361,854600000.0
2008-11-17 11:00:00,1.9361,1.9384,1.9344,1.9358,861900000.0
2008-11-17 11:05:00,1.9358,1.93965,1.93395,1.9389,819100000.0
2008-11-17 11:10:00,1.9386,1.9398,1.93455,1.9351,830100000.0
2008-11-17 11:15:00,1.93535,1.936,1.9325,1.93275,709500000.0
2008-11-17 11:20:00,1.9328,1.93685,1.9326,1.9367,567500000.0
2008-11-17 11:25:00,1.9367,1.9375,1.93485,1.9365,1003700000.0
2008-11-17 11:30:00,1.9364,1.93735,1.9355,1.9369,828700000.0
2008-11-17 11:35:00,1.9369,1.93765,1.9342,1.9354,740600000.0
2008-11-17 11:40:00,1.9354,1.9383,1.9343,1.9361,651800000.0
2008-11-17 11:45:00,1.9361,1.9374,1.9347,1.93635,497300000.0
2008-11-17 11:50:00,1.9365,1.9407,1.9365,1.9407,431900000.0
2008-11-17 11:55:00,1.94065,1.9453,1.94065,1.943,760900000.0
2008-11-17 12:00:00,1.943,1.943,1.93885,1.9416,579100000.0
2008-11-17 12:05:00,1.9415,1.94345,1.9411,1.9433,547400000.0
2008-11-17 12:10:00,1.9433,1.94805,1.94295,1.9474,688200000.0
2008-11-17 12:15:00,1.94745,1.94965,1.945,1.9482,751600000.0
2008-11-17 12:20:00,1.9483,1.94975,1.9473,1.9483,391500000.0
2008-11-17 12:25:00,1.9484,1.9484,1.9452,1.9458,366300000.0
2008-11-17 12:30:00,1.9458,1.9458,1.9414,1.9439,728900000.0
2008-11-17 12:35:00,1.9439,1.94435,1.94215,1.9425,257000000.0
2008-11-17 12:40:00,1.9425,1.9457,1.9424,1.9456,399900000.0
2008-11-17 12:45:00,1.94565,1.9466,1.9431,1.94365,563500000.0
2008-11-17 12:50:00,1.9437,1.9437,1.9423,1.9426,571600000.0
2008-11-17 12:55:00,1.9426,1.94275,1.9411,1.94275,452300000.0
2008-11-17 13:00:00,1.9429,1.9456,1.9425,1.945,747200000.0
2008-11-17 13:05:00,1.945,1.95465,1.94465,1.9523,889700000.0
2008-11-17 13:10:00,1.95225,1.9531,1.94905,1.9511,621400000.0
2008-11-17 13:15:00,1.9511,1.9511,1.9461,1.95045,549100000.0
2008-11-17 13:20:00,1.95045,1.95055,1.9481,1.95015,339200000.0
2008-11-17 13:25:00,1.9503,1.9529,1.9497,1.9502,1072100001.0
2008-11-17 13:30:00,1.95,1.9505,1.9489,1.9504,342700000.0
2008-11-17 13:35:00,1.95045,1.9512,1.9471,1.9509,397400000.0
2008-11-17 13:40:00,1.95125,1.9531,1.9501,1.95285,379300000.0
2008-11-17 13:45:00,1.95285,1.95415,1.95095,1.95105,574100000.0
2008-11-17 13:50:00,1.9512,1.95245,1.95035,1.9512,341600000.0
2008-11-17 13:55:00,1.9513,1.9526,1.94995,1.9526,568100000.0
2008-11-17 14:00:00,1.9525,1.95255,1.95,1.9516,437200000.0
2008-11-17 14:05:00,1.9512,1.9516,1.9491,1.95,446000000.0
2008-11-17 14:10:00,1.95,1.9503,1.94865,1.9492,667500000.0
2008-11-17 14:15:00,1.94935,1.95005,1.94715,1.94815,466300000.0
2008-11-17 14:20:00,1.94815,1.95005,1.94595,1.9494,494100000.0
2008-11-17 14:25:00,1.9494,1.9504,1.9492,1.9502,427900000.0
2008-11-17 14:30:00,1.9503,1.95195,1.94775,1.95085,546500000.0
2008-11-17 14:35:00,1.95095,1.9516,1.9506,1.95145,396700000.0
2008-11-17 14:40:00,1.9515,1.95165,1.9498,1.9515,257700000.0
2008-11-17 14:45:00,1.9513,1.9522,1.95045,1.9508,642600000.0
2008-11-17 14:50:00,1.9508,1.9519,1.9495,1.9507,629800000.0
2008-11-17 14:55:00,1.9507,1.9509,1.94785,1.9495,236500000.0
2008-11-17 15:00:00,1.94965,1.95035,1.94935,1.95,369600000.0
2008-11-17 15:05:00,1.9501,1.9502,1.944,1.9491,711200000.0
2008-11-17 15:10:00,1.9488,1.95075,1.94175,1.94175,662900000.0
2008-11-17 15:15:00,1.943,1.9492,1.94285,1.9485,1383800000.0
2008-11-17 15:20:00,1.9485,1.9502,1.9465,1.94905,893200000.0
2008-11-17 15:25:00,1.94965,1.95025,1.9484,1.95005,317200000.0
2008-11-17 15:30:00,1.94995,1.952,1.9495,1.95185,494300000.0
2008-11-17 15:35:00,1.95195,1.9568,1.95195,1.9565,748600000.0
2008-11-17 15:40:00,1.956,1.9573,1.9546,1.95605,696400000.0
2008-11-17 15:45:00,1.95605,1.9574,1.95345,1.95375,645400002.0
2008-11-17 15:50:00,1.95375,1.95585,1.9536,1.9558,470200000.0
2008-11-17 15:55:00,1.95575,1.9558,1.9523,1.9525,755000000.0
2008-11-17 16:00:00,1.9526,1.95455,1.95205,1.9528,593500000.0
2008-11-17 16:05:00,1.9528,1.9539,1.95175,1.9521,771100000.0
2008-11-17 16:10:00,1.9521,1.9521,1.9442,1.9459,810200000.0
2008-11-17 16:15:00,1.94665,1.9482,1.9411,1.94605,735300000.0
2008-11-17 16:20:00,1.946,1.9471,1.9438,1.9441,609400000.0
2008-11-17 16:25:00,1.94415,1.94625,1.94045,1.9454,579600000.0
2008-11-17 16:30:00,1.94505,1.94735,1.9414,1.9454,907700000.0
2008-11-17 16:35:00,1.94535,1.94605,1.9375,1.9419,1031100000.0
2008-11-17 16:40:00,1.94185,1.94655,1.9398,1.9416,1005700000.0
2008-11-17 16:45:00,1.94175,1.94825,1.94015,1.9463,795500000.0
2008-11-17 16:50:00,1.9463,1.94795,1.9424,1.9424,727500000.0
2008-11-17 16:55:00,1.9424,1.94655,1.9414,1.9419,700900000.0
2008-11-17 17:00:00,1.9425,1.94605,1.94105,1.9444,747900000.0
2008-11-17 17:05:00,1.9444,1.94585,1.9432,1.9446,621900000.0
2008-11-17 17:10:00,1.94465,1.94655,1.94375,1.9448,585800000.0
2008-11-17 17:15:00,1.945,1.9492,1.9448,1.94915,527900000.0
2008-11-17 17:20:00,1.9491,1.94945,1.947,1.9475,1001300000.0
2008-11-17 17:25:00,1.9471,1.9485,1.94375,1.9438,1573600000.0
2008-11-17 17:30:00,1.94405,1.94615,1.94275,1.9454,715300000.0
2008-11-17 17:35:00,1.9454,1.9466,1.9442,1.94465,852100000.0
2008-11-17 17:40:00,1.9446,1.9475,1.9442,1.94505,586800000.0
2008-11-17 17:45:00,1.94525,1.9474,1.945,1.9464,1520899939.0
2008-11-17 17:50:00,1.9466,1.94715,1.94545,1.94715,584600000.0
2008-11-17 17:55:00,1.9473,1.9485,1.9453,1.9461,668000000.0
2008-11-17 18:00:00,1.9461,1.9483,1.9455,1.9472,853100000.0
2008-11-17 18:05:00,1.9471,1.94755,1.9438,1.94615,719200000.0
2008-11-17 18:10:00,1.94615,1.94635,1.94255,1.9455,780100000.0
2008-11-17 18:15:00,1.9455,1.9491,1.944,1.94715,901100000.0
2008-11-17 18:20:00,1.9471,1.9495,1.9465,1.94765,621000000.0
2008-11-17 18:25:00,1.9476,1.9505,1.9476,1.9495,616700000.0
2008-11-17 18:30:00,1.94965,1.9498,1.9445,1.94705,611600000.0
2008-11-17 18:35:00,1.94695,1.94745,1.9417,1.9447,897600000.0
2008-11-17 18:40:00,1.9448,1.9454,1.94145,1.9451,855100000.0
2008-11-17 18:45:00,1.9451,1.9451,1.94145,1.94215,637600000.0
2008-11-17 18:50:00,1.94215,1.9438,1.9388,1.94075,906100000.0
2008-11-17 18:55:00,1.94065,1.9421,1.9374,1.9392,829400000.0
2008-11-17 19:00:00,1.9392,1.9432,1.9355,1.94,1180600000.0
2008-11-17 19:05:00,1.94005,1.9419,1.93615,1.9393,1214800000.0
2008-11-17 19:10:00,1.93935,1.94145,1.93375,1.9345,1039300000.0
2008-11-17 19:15:00,1.9345,1.9375,1.9302,1.9323,943600000.0
2008-11-17 19:20:00,1.93235,1.93435,1.93055,1.9333,631600000.0
2008-11-17 19:25:00,1.9335,1.93915,1.93345,1.9364,1200300000.0
2008-11-17 19:30:00,1.93645,1.93645,1.9311,1.9316,554800000.0
2008-11-17 19:35:00,1.9316,1.936,1.9305,1.93575,707499999.0
2008-11-17 19:40:00,1.93605,1.93825,1.9339,1.9373,452500000.0
2008-11-17 19:45:00,1.93735,1.939,1.9361,1.93755,696000000.0
2008-11-17 19:50:00,1.9375,1.9392,1.9373,1.93795,492300000.0
2008-11-17 19:55:00,1.938,1.9401,1.9369,1.9377,775900005.0
2008-11-17 20:00:00,1.9377,1.94005,1.937,1.93855,524200000.0
2008-11-17 20:05:00,1.93855,1.94,1.9381,1.93935,378300000.0
2008-11-17 20:10:00,1.9394,1.94095,1.9388,1.9398,237800000.0
2008-11-17 20:15:00,1.93965,1.94085,1.9387,1.9408,588300000.0
2008-11-17 20:20:00,1.94015,1.9406,1.9376,1.93855,568000000.0
2008-11-17 20:25:00,1.93875,1.93915,1.93685,1.9369,360200000.0
2008-11-17 20:30:00,1.93715,1.9373,1.9344,1.9371,380000000.0
2008-11-17 20:35:00,1.93715,1.94035,1.93665,1.93815,465700000.0
2008-11-17 20:40:00,1.9381,1.93965,1.93755,1.9383,296500000.0
2008-11-17 20:45:00,1.9383,1.9393,1.93435,1.93835,375800000.0
2008-11-17 20:50:00,1.9385,1.93945,1.9353,1.9373,544000000.0
2008-11-17 20:55:00,1.9373,1.93805,1.9357,1.9359,512800000.0
2008-11-17 21:00:00,1.93595,1.93775,1.93545,1.9371,441500000.0
2008-11-17 21:05:00,1.9371,1.9374,1.93545,1.9357,353100000.0
2008-11-17 21:10:00,1.93565,1.93815,1.9356,1.93645,397700000.0
2008-11-17 21:15:00,1.9361,1.93715,1.93485,1.9362,319700000.0
2008-11-17 21:20:00,1.9361,1.93685,1.93305,1.93485,487000000.0
2008-11-17 21:25:00,1.9346,1.93715,1.934,1.93695,483300000.0
2008-11-17 21:30:00,1.9371,1.9422,1.93625,1.941,615900000.0
2008-11-17 21:35:00,1.94105,1.94345,1.9393,1.9393,368100000.0
2008-11-17 21:40:00,1.93945,1.93985,1.9327,1.93455,666700000.0
2008-11-17 21:45:00,1.9345,1.93645,1.9326,1.9326,703300000.0
2008-11-17 21:50:00,1.9326,1.9337,1.93145,1.9328,462600000.0
2008-11-17 21:55:00,1.9329,1.93475,1.932,1.9339,390000000.0
2008-11-17 22:00:00,1.93355,1.93615,1.9328,1.9337,611800000.0
2008-11-17 22:05:00,1.9338,1.9347,1.9328,1.9332,1168200000.0
2008-11-17 22:10:00,1.93325,1.9352,1.9319,1.93425,389100000.0
2008-11-17 22:15:00,1.9341,1.9349,1.93145,1.9315,298300000.0
2008-11-17 22:20:00,1.93135,1.9333,1.9312,1.93285,234800000.0
2008-11-17 22:25:00,1.9328,1.93435,1.9307,1.9312,505000000.0
2008-11-17 22:30:00,1.9312,1.934,1.9311,1.9332,467700000.0
2008-11-17 22:35:00,1.9332,1.93825,1.93275,1.9369,610800000.0
2008-11-17 22:40:00,1.93705,1.93795,1.9346,1.9348,401300000.0
2008-11-17 22:45:00,1.9348,1.93825,1.93435,1.93825,373200000.0
2008-11-17 22:50:00,1.93745,1.93825,1.9353,1.93705,397300000.0
2008-11-17 22:55:00,1.9371,1.9412,1.9356,1.9412,732900000.0
2008-11-17 23:00:00,1.9412,1.9435,1.9406,1.9434,463800000.0
2008-11-17 23:05:00,1.9435,1.94795,1.9429,1.94785,446900000.0
2008-11-17 23:10:00,1.94815,1.94815,1.94445,1.9456,221800000.0
2008-11-17 23:15:00,1.94565,1.94785,1.94555,1.94685,241100000.0
2008-11-17 23:20:00,1.9469,1.9489,1.9459,1.9478,341000000.0
2008-11-17 23:25:00,1.9478,1.9496,1.94725,1.9479,326500000.0
2008-11-17 23:30:00,1.9478,1.948,1.94615,1.9472,255500000.0
2008-11-17 23:35:00,1.9472,1.9472,1.9436,1.94615,287500000.0
2008-11-17 23:40:00,1.9462,1.94705,1.94575,1.9468,80500000.0
2008-11-17 23:45:00,1.94695,1.94745,1.9444,1.9452,236100000.0
2008-11-17 23:50:00,1.9451,1.94815,1.9451,1.94755,414100000.0
2008-11-17 23:55:00,1.94755,1.9493,1.9475,1.94885,252400000.0
2008-11-18 00:00:00,1.9547,1.9562,1.9512,1.953,186000000.0
2008-11-18 00:05:00,1.9528,1.9528,1.94725,1.9474,157000000.0
2008-11-18 00:10:00,1.9474,1.94785,1.94725,1.9474,113500000.0
2008-11-18 00:15:00,1.9474,1.9526,1.9473,1.94865,257500000.0
2008-11-18 00:20:00,1.9488,1.9488,1.94565,1.9479,164700000.0
2008-11-18 00:25:00,1.9479,1.9481,1.9477,1.9481,95200000.0
2008-11-18 00:30:00,1.9481,1.9489,1.94775,1.94775,65100000.0
2008-11-18 00:35:00,1.94835,1.9485,1.94645,1.94645,91300000.0
2008-11-18 00:40:00,1.9464,1.9466,1.9462,1.9462,32400000.0
2008-11-18 00:45:00,1.9462,1.9498,1.9462,1.9491,222400000.0
2008-11-18 00:50:00,1.94915,1.95435,1.949,1.9535,538100000.0
2008-11-18 00:55:00,1.9535,1.95515,1.9523,1.9544,418600000.0
2008-11-18 01:00:00,1.9545,1.9562,1.952,1.9531,551700000.0
2008-11-18 01:05:00,1.9531,1.9531,1.9466,1.9473,131200000.0
2008-11-18 01:10:00,1.9523,1.9533,1.9523,1.953,123200000.0
2008-11-18 01:15:00,1.9529,1.953,1.9518,1.9518,248100000.0
2008-11-18 01:20:00,1.9523,1.9523,1.951,1.9522,164000000.0
2008-11-18 01:25:00,1.9521,1.95235,1.951,1.9514,131400000.0
2008-11-18 01:30:00,1.9516,1.95325,1.95135,1.95245,316600000.0
2008-11-18 01:35:00,1.95245,1.95415,1.95235,1.9532,371700000.0
2008-11-18 01:40:00,1.9532,1.9532,1.94985,1.9506,267900000.0
2008-11-18 01:45:00,1.9506,1.95115,1.9505,1.9507,279000000.0
2008-11-18 01:50:00,1.95075,1.9584,1.9497,1.9501,132400000.0
2008-11-18 01:55:00,1.9501,1.95065,1.94975,1.94975,56200000.0
2008-11-18 02:00:00,1.94995,1.9508,1.9496,1.9498,92900000.0
2008-11-18 02:05:00,1.9499,1.9502,1.94655,1.9476,278600000.0
2008-11-18 02:10:00,1.9476,1.9496,1.9473,1.9489,207900000.0
2008-11-18 02:15:00,1.9489,1.94975,1.94845,1.94915,162900000.0
2008-11-18 02:20:00,1.94945,1.95255,1.94945,1.9513,812400000.0
2008-11-18 02:25:00,1.9513,1.9513,1.94905,1.951,233200000.0
2008-11-18 02:30:00,1.9506,1.95625,1.95025,1.95625,833900000.0
2008-11-18 02:35:00,1.95665,1.9613,1.9536,1.9544,1312400000.0
2008-11-18 02:40:00,1.95445,1.95595,1.9544,1.9559,330000000.0
2008-11-18 02:45:00,1.95585,1.95765,1.95535,1.95765,510300000.0
2008-11-18 02:50:00,1.9573,1.9596,1.9561,1.9589,321800000.0
2008-11-18 02:55:00,1.95935,1.95955,1.9564,1.95825,642000000.0
2008-11-18 03:00:00,1.9583,1.95895,1.95585,1.95755,845300000.0
2008-11-18 03:05:00,1.9577,1.9595,1.9573,1.958,438900000.0
2008-11-18 03:10:00,1.958,1.958,1.955,1.9554,209500000.0
2008-11-18 03:15:00,1.9554,1.9557,1.9534,1.9547,152100000.0
2008-11-18 03:20:00,1.9547,1.95555,1.95365,1.9541,144000000.0
2008-11-18 03:25:00,1.95395,1.9541,1.9528,1.9533,208300000.0
2008-11-18 03:30:00,1.9533,1.95485,1.95245,1.9536,310300000.0
2008-11-18 03:35:00,1.9536,1.9536,1.9511,1.95175,342400000.0
2008-11-18 03:40:00,1.95195,1.95355,1.95105,1.9526,398000000.0
2008-11-18 03:45:00,1.9526,1.9551,1.9512,1.9544,365500000.0
2008-11-18 03:50:00,1.9544,1.9544,1.952,1.9529,196400000.0
2008-11-18 03:55:00,1.9529,1.95605,1.9526,1.9548,252500000.0
2008-11-18 04:00:00,1.9548,1.9559,1.9529,1.9543,230600000.0
2008-11-18 04:05:00,1.9543,1.9565,1.9529,1.9539,375700000.0
2008-11-18 04:10:00,1.9539,1.9555,1.9539,1.9548,174600000.0
2008-11-18 04:15:00,1.9546,1.95695,1.9532,1.956,365000000.0
2008-11-18 04:20:00,1.956,1.95665,1.9544,1.95565,200900000.0
2008-11-18 04:25:00,1.9556,1.95625,1.9552,1.956,162800000.0
2008-11-18 04:30:00,1.956,1.956,1.95425,1.9546,77800000.0
2008-11-18 04:35:00,1.9546,1.9549,1.9546,1.9548,80800000.0
2008-11-18 04:40:00,1.95475,1.9556,1.9534,1.9548,162500000.0
2008-11-18 04:45:00,1.9548,1.95495,1.95395,1.9541,96000000.0
2008-11-18 04:50:00,1.9541,1.9541,1.9508,1.95125,159800000.0
2008-11-18 04:55:00,1.9514,1.953,1.951,1.9522,143900000.0
2008-11-18 05:00:00,1.9522,1.9522,1.95085,1.9515,122600000.0
2008-11-18 05:05:00,1.9515,1.9518,1.95015,1.9516,206800000.0
2008-11-18 05:10:00,1.9516,1.9517,1.9498,1.9506,257700000.0
2008-11-18 05:15:00,1.9506,1.9512,1.9506,1.951,102500000.0
2008-11-18 05:20:00,1.95105,1.9519,1.95085,1.9514,138900000.0
2008-11-18 05:25:00,1.9513,1.9525,1.9512,1.9523,81200000.0
2008-11-18 05:30:00,1.9523,1.9523,1.95015,1.95065,139600000.0
2008-11-18 05:35:00,1.9506,1.95145,1.94935,1.9512,258700000.0
2008-11-18 05:40:00,1.9512,1.95135,1.95045,1.95135,88500000.0
2008-11-18 05:45:00,1.9513,1.95175,1.951,1.9515,124600000.0
2008-11-18 05:50:00,1.95145,1.95245,1.9513,1.9521,206900000.0
2008-11-18 05:55:00,1.9521,1.95385,1.9521,1.9536,191400000.0
2008-11-18 06:00:00,1.9536,1.9542,1.9526,1.9526,173100000.0
2008-11-18 06:05:00,1.9526,1.95455,1.952,1.954,155500000.0
2008-11-18 06:10:00,1.954,1.9547,1.95285,1.9531,167900000.0
2008-11-18 06:15:00,1.95315,1.9535,1.95215,1.95265,192900000.0
2008-11-18 06:20:00,1.9528,1.95365,1.95265,1.9535,216000000.0
2008-11-18 06:25:00,1.95365,1.95495,1.95365,1.9544,230500000.0
2008-11-18 06:30:00,1.9544,1.95475,1.9535,1.9541,124800000.0
2008-11-18 06:35:00,1.9541,1.9541,1.9523,1.9533,226300000.0
2008-11-18 06:40:00,1.9533,1.9533,1.95225,1.95275,63100000.0
2008-11-18 06:45:00,1.9526,1.95265,1.9522,1.9524,49200000.0
2008-11-18 06:50:00,1.9524,1.95265,1.9511,1.9517,274900000.0
2008-11-18 06:55:00,1.95185,1.9522,1.9516,1.95205,113000000.0
2008-11-18 07:00:00,1.9521,1.9522,1.95025,1.95065,118300000.0
2008-11-18 07:05:00,1.9507,1.95095,1.94965,1.9503,111000000.0
2008-11-18 07:10:00,1.9503,1.95115,1.9503,1.9507,124300000.0
2008-11-18 07:15:00,1.9508,1.9527,1.9508,1.9523,121100000.0
2008-11-18 07:20:00,1.9523,1.958,1.95145,1.9573,153900000.0
2008-11-18 07:25:00,1.9533,1.9533,1.9526,1.9527,95800000.0
2008-11-18 07:30:00,1.95265,1.9533,1.9518,1.953,220400000.0
2008-11-18 07:35:00,1.9532,1.95365,1.9528,1.9528,224100000.0
2008-11-18 07:40:00,1.9528,1.953,1.9526,1.9527,141500000.0
2008-11-18 07:45:00,1.9527,1.9527,1.95185,1.9523,132700000.0
2008-11-18 07:50:00,1.96,1.9614,1.95245,1.953,72000000.0
2008-11-18 07:55:00,1.953,1.95355,1.953,1.95355,50000000.0
2008-11-18 08:00:00,1.95355,1.95395,1.95325,1.9536,89000000.0
2008-11-18 08:05:00,1.9536,1.95545,1.9522,1.9533,341800000.0
2008-11-18 08:10:00,1.95325,1.9569,1.9514,1.95465,716500000.0
2008-11-18 08:15:00,1.95465,1.95965,1.9543,1.9584,490300000.0
2008-11-18 08:20:00,1.9584,1.96135,1.95695,1.9579,560600000.0
2008-11-18 08:25:00,1.9579,1.96125,1.9577,1.9584,579600000.0
2008-11-18 08:30:00,1.9584,1.9594,1.95745,1.9583,293900000.0
2008-11-18 08:35:00,1.9583,1.95915,1.9569,1.9579,301600000.0
2008-11-18 08:40:00,1.9579,1.959,1.9569,1.959,520800000.0
2008-11-18 08:45:00,1.959,1.96045,1.9572,1.96025,258600000.0
2008-11-18 08:50:00,1.9602,1.96365,1.96,1.9615,477200000.0
2008-11-18 08:55:00,1.9615,1.9646,1.9615,1.96425,501700000.0
2008-11-18 09:00:00,1.9642,1.96445,1.9628,1.9639,288100000.0
2008-11-18 09:05:00,1.9639,1.96435,1.9623,1.96315,274000000.0
2008-11-18 09:10:00,1.963,1.9633,1.96235,1.963,296500000.0
2008-11-18 09:15:00,1.963,1.9634,1.96095,1.9616,492500000.0
2008-11-18 09:20:00,1.9616,1.9635,1.9608,1.9616,567000000.0
2008-11-18 09:25:00,1.9616,1.9632,1.9603,1.9617,670300000.0
2008-11-18 09:30:00,1.9616,1.9616,1.957,1.9614,616800000.0
2008-11-18 09:35:00,1.9614,1.9621,1.9584,1.95895,438300000.0
2008-11-18 09:40:00,1.959,1.9613,1.95745,1.9594,505800000.0
2008-11-18 09:45:00,1.95965,1.962,1.9583,1.9614,385300000.0
2008-11-18 09:50:00,1.9614,1.9636,1.9597,1.9628,383100000.0
2008-11-18 09:55:00,1.9628,1.9628,1.9603,1.961,424100000.0
2008-11-18 10:00:00,1.961,1.9616,1.95605,1.9568,459400000.0
2008-11-18 10:05:00,1.9568,1.9596,1.9558,1.95635,639700000.0
2008-11-18 10:10:00,1.9563,1.9567,1.953,1.9546,713100000.0
2008-11-18 10:15:00,1.9546,1.9556,1.9521,1.9555,661500000.0
2008-11-18 10:20:00,1.9556,1.9563,1.9542,1.955,499600000.0
2008-11-18 10:25:00,1.9551,1.95795,1.95455,1.9559,390700000.0
2008-11-18 10:30:00,1.9558,1.9575,1.9553,1.95715,406500000.0
2008-11-18 10:35:00,1.95735,1.9581,1.9558,1.9563,427100000.0
2008-11-18 10:40:00,1.9562,1.9582,1.9551,1.9572,656100000.0
2008-11-18 10:45:00,1.95745,1.9593,1.95655,1.9587,654300000.0
2008-11-18 10:50:00,1.9588,1.9609,1.9577,1.9604,519700000.0
2008-11-18 10:55:00,1.9604,1.9618,1.9535,1.9597,876600000.0
2008-11-18 11:00:00,1.9601,1.9602,1.9564,1.9564,688800000.0
2008-11-18 11:05:00,1.9564,1.95815,1.95505,1.95765,595000000.0
2008-11-18 11:10:00,1.9576,1.9592,1.95665,1.95695,462500000.0
2008-11-18 11:15:00,1.95715,1.96025,1.95715,1.9581,504800000.0
2008-11-18 11:20:00,1.95805,1.9593,1.9567,1.9593,302200000.0
2008-11-18 11:25:00,1.95925,1.96035,1.9584,1.9601,355700000.0
2008-11-18 11:30:00,1.9601,1.9608,1.9576,1.9581,511100000.0
2008-11-18 11:35:00,1.9581,1.96015,1.9544,1.95615,599800000.0
2008-11-18 11:40:00,1.9563,1.9601,1.9563,1.9581,571200000.0
2008-11-18 11:45:00,1.9579,1.9587,1.95645,1.9587,401900000.0
2008-11-18 11:50:00,1.9588,1.9594,1.95755,1.9585,488500000.0
2008-11-18 11:55:00,1.9585,1.9585,1.9547,1.95615,454100000.0
2008-11-18 12:00:00,1.9561,1.9581,1.9561,1.95695,286300000.0
2008-11-18 12:05:00,1.957,1.9577,1.9533,1.9542,451600000.0
2008-11-18 12:10:00,1.9542,1.9549,1.95065,1.9531,532900000.0
2008-11-18 12:15:00,1.9531,1.95485,1.9512,1.95175,406100000.0
2008-11-18 12:20:00,1.9518,1.9539,1.95155,1.9523,569800000.0
2008-11-18 12:25:00,1.9523,1.9545,1.95035,1.9543,307300000.0
2008-11-18 12:30:00,1.9535,1.9555,1.9528,1.9537,445300000.0
2008-11-18 12:35:00,1.9537,1.9539,1.95245,1.9527,221700000.0
2008-11-18 12:40:00,1.9527,1.953,1.9515,1.9521,249700000.0
2008-11-18 12:45:00,1.9521,1.95225,1.9482,1.94945,245000000.0
2008-11-18 12:50:00,1.9495,1.9519,1.94865,1.9513,251700000.0
2008-11-18 12:55:00,1.9513,1.95175,1.9491,1.9511,196100000.0
2008-11-18 13:00:00,1.9511,1.95305,1.95,1.9509,424700000.0
2008-11-18 13:05:00,1.9509,1.95195,1.9453,1.947,466000000.0
2008-11-18 13:10:00,1.947,1.9483,1.94595,1.94665,327400000.0
2008-11-18 13:15:00,1.9467,1.9472,1.94385,1.94475,441900000.0
2008-11-18 13:20:00,1.94485,1.9483,1.94475,1.9483,272300000.0
2008-11-18 13:25:00,1.9483,1.94925,1.94785,1.9492,165400000.0
2008-11-18 13:30:00,1.949,1.94925,1.9482,1.949,125400000.0
2008-11-18 13:35:00,1.94895,1.9517,1.94895,1.95005,468700000.0
2008-11-18 13:40:00,1.95015,1.95125,1.9493,1.9509,363100000.0
2008-11-18 13:45:00,1.95095,1.95425,1.9509,1.95415,476300000.0
2008-11-18 13:50:00,1.9541,1.95435,1.9519,1.95205,634800000.0
2008-11-18 13:55:00,1.9521,1.95235,1.95045,1.95155,265500000.0
2008-11-18 14:00:00,1.95145,1.95335,1.9512,1.9526,338700000.0
2008-11-18 14:05:00,1.9528,1.95565,1.9525,1.95355,392500000.0
2008-11-18 14:10:00,1.95355,1.954,1.9512,1.9529,320300000.0
2008-11-18 14:15:00,1.9529,1.95685,1.9529,1.9553,277900000.0
2008-11-18 14:20:00,1.95535,1.95535,1.95355,1.9546,204600000.0
2008-11-18 14:25:00,1.9547,1.95575,1.95205,1.9556,463400000.0
2008-11-18 14:30:00,1.9556,1.9563,1.9542,1.9558,306200000.0
2008-11-18 14:35:00,1.95575,1.95605,1.95305,1.9549,527300000.0
2008-11-18 14:40:00,1.9549,1.9561,1.9549,1.9557,163600000.0
2008-11-18 14:45:00,1.9557,1.9557,1.9549,1.9553,253000000.0
2008-11-18 14:50:00,1.9553,1.95565,1.9544,1.9545,433200000.0
2008-11-18 14:55:00,1.9547,1.9548,1.9523,1.9532,313700000.0
2008-11-18 15:00:00,1.95345,1.9558,1.95185,1.9531,588600000.0
2008-11-18 15:05:00,1.9531,1.95615,1.94975,1.9512,610300000.0
2008-11-18 15:10:00,1.95105,1.95105,1.9489,1.95075,494900000.0
2008-11-18 15:15:00,1.95075,1.95235,1.9493,1.9512,681800000.0
2008-11-18 15:20:00,1.95115,1.95155,1.95,1.9511,315700000.0
2008-11-18 15:25:00,1.9511,1.95345,1.95095,1.95245,524000000.0
2008-11-18 15:30:00,1.9524,1.95385,1.9513,1.9521,423600000.0
2008-11-18 15:35:00,1.95205,1.954,1.95,1.9529,489700000.0
2008-11-18 15:40:00,1.9529,1.95395,1.94825,1.9503,742300000.0
2008-11-18 15:45:00,1.9503,1.9516,1.9484,1.9506,520200000.0
2008-11-18 15:50:00,1.9504,1.9523,1.9503,1.9512,436100000.0
2008-11-18 15:55:00,1.95125,1.9542,1.95125,1.95245,640400000.0
2008-11-18 16:00:00,1.9524,1.95495,1.9524,1.95315,821100000.0
2008-11-18 16:05:00,1.95315,1.95575,1.95225,1.95335,546600000.0
2008-11-18 16:10:00,1.95365,1.9544,1.9513,1.95255,398600000.0
2008-11-18 16:15:00,1.9525,1.95255,1.9466,1.94755,535700000.0
2008-11-18 16:20:00,1.9475,1.95135,1.9467,1.9503,486700000.0
2008-11-18 16:25:00,1.95025,1.95085,1.94915,1.9503,228000000.0
2008-11-18 16:30:00,1.9503,1.95315,1.9489,1.95005,725300000.0
2008-11-18 16:35:00,1.94995,1.9505,1.9451,1.9461,942599999.0
2008-11-18 16:40:00,1.946,1.9466,1.94095,1.9434,761000000.0
2008-11-18 16:45:00,1.9436,1.94625,1.94265,1.94365,1111700000.0
2008-11-18 16:50:00,1.9435,1.94555,1.94215,1.9453,624900000.0
2008-11-18 16:55:00,1.9453,1.9475,1.9439,1.9445,744000000.0
2008-11-18 17:00:00,1.9445,1.9467,1.9415,1.9456,776900000.0
2008-11-18 17:05:00,1.94555,1.9476,1.9437,1.9448,830000000.0
2008-11-18 17:10:00,1.9448,1.94695,1.94205,1.94295,709200000.0
2008-11-18 17:15:00,1.94285,1.9437,1.934,1.9375,870300000.0
2008-11-18 17:20:00,1.9375,1.93765,1.9337,1.93655,887700000.0
2008-11-18 17:25:00,1.93645,1.9384,1.93445,1.936,955500000.0
2008-11-18 17:30:00,1.936,1.9368,1.9345,1.9346,451500000.0
2008-11-18 17:35:00,1.93465,1.93685,1.93375,1.9338,592000000.0
2008-11-18 17:40:00,1.9338,1.93675,1.9328,1.93555,757900000.0
2008-11-18 17:45:00,1.9356,1.93745,1.93295,1.9337,760499998.0
2008-11-18 17:50:00,1.9337,1.93655,1.9332,1.9339,674900000.0
2008-11-18 17:55:00,1.9339,1.9355,1.9312,1.9349,801700000.0
2008-11-18 18:00:00,1.93465,1.93595,1.9332,1.93595,948300000.0
2008-11-18 18:05:00,1.93595,1.93645,1.93345,1.93405,535600000.0
2008-11-18 18:10:00,1.93395,1.9365,1.9326,1.9346,714000000.0
2008-11-18 18:15:00,1.9346,1.9347,1.93105,1.9311,778800000.0
2008-11-18 18:20:00,1.9311,1.93255,1.9295,1.93075,666000000.0
2008-11-18 18:25:00,1.93085,1.93575,1.93055,1.93255,494300000.0
2008-11-18 18:30:00,1.9326,1.93445,1.93195,1.9325,581700000.0
2008-11-18 18:35:00,1.93245,1.93415,1.9311,1.9327,745200000.0
2008-11-18 18:40:00,1.9326,1.93535,1.9313,1.9313,784600000.0
2008-11-18 18:45:00,1.9313,1.9338,1.9311,1.9326,775500000.0
2008-11-18 18:50:00,1.93255,1.9336,1.9302,1.9334,645100000.0
2008-11-18 18:55:00,1.93355,1.93375,1.9296,1.9298,545300000.0
2008-11-18 19:00:00,1.9299,1.9324,1.9299,1.93105,1049099980.0
2008-11-18 19:05:00,1.93095,1.9318,1.9298,1.9309,597300000.0
2008-11-18 19:10:00,1.93085,1.93125,1.9294,1.931,459800000.0
2008-11-18 19:15:00,1.9309,1.93435,1.93005,1.9342,650600000.0
2008-11-18 19:20:00,1.9345,1.9345,1.9304,1.93215,724800000.0
2008-11-18 19:25:00,1.9323,1.9353,1.93175,1.9337,620900000.0
2008-11-18 19:30:00,1.9337,1.9341,1.92915,1.9294,971900000.0
2008-11-18 19:35:00,1.9295,1.9324,1.9288,1.93105,619800000.0
2008-11-18 19:40:00,1.93105,1.9316,1.93025,1.93105,459800000.0
2008-11-18 19:45:00,1.9309,1.93465,1.93035,1.9341,687300000.0
2008-11-18 19:50:00,1.9341,1.93835,1.9334,1.93795,503500000.0
2008-11-18 19:55:00,1.9378,1.9395,1.935,1.9354,384100000.0
2008-11-18 20:00:00,1.93565,1.94465,1.93555,1.9432,695200000.0
2008-11-18 20:05:00,1.9432,1.94355,1.94025,1.94235,550800000.0
2008-11-18 20:10:00,1.9422,1.94345,1.94005,1.9432,477600000.0
2008-11-18 20:15:00,1.9434,1.94375,1.94075,1.94355,662100000.0
2008-11-18 20:20:00,1.9436,1.94385,1.9392,1.93935,665700000.0
2008-11-18 20:25:00,1.9394,1.94035,1.9377,1.9397,602100000.0
2008-11-18 20:30:00,1.9399,1.9399,1.9373,1.93785,1038400000.0
2008-11-18 20:35:00,1.9376,1.94425,1.9374,1.9425,982400000.0
2008-11-18 20:40:00,1.94255,1.94315,1.9397,1.9409,604200000.0
2008-11-18 20:45:00,1.9409,1.94345,1.9396,1.9416,778700000.0
2008-11-18 20:50:00,1.9417,1.9435,1.94,1.9412,674700000.0
2008-11-18 20:55:00,1.94125,1.9443,1.9385,1.94385,643900000.0
2008-11-18 21:00:00,1.944,1.9441,1.9391,1.9419,625900000.0
2008-11-18 21:05:00,1.94195,1.9449,1.94185,1.94265,610200000.0
2008-11-18 21:10:00,1.94265,1.94355,1.94005,1.9416,772900000.0
2008-11-18 21:15:00,1.94145,1.9426,1.94005,1.9422,465000000.0
2008-11-18 21:20:00,1.9421,1.9448,1.9412,1.94225,513700000.0
2008-11-18 21:25:00,1.94235,1.9453,1.9406,1.94445,419000000.0
2008-11-18 21:30:00,1.94465,1.9486,1.9437,1.9473,1198200000.0
2008-11-18 21:35:00,1.9472,1.94785,1.94515,1.947,675100000.0
2008-11-18 21:40:00,1.94725,1.94815,1.94525,1.9464,513200000.0
2008-11-18 21:45:00,1.94625,1.95245,1.94475,1.9524,935000000.0
2008-11-18 21:50:00,1.9522,1.9539,1.95155,1.9523,556400000.0
2008-11-18 21:55:00,1.95245,1.9543,1.95155,1.95235,392800000.0
2008-11-18 22:00:00,1.9525,1.9533,1.9492,1.95065,840700000.0
2008-11-18 22:05:00,1.9501,1.95225,1.9484,1.94855,830700000.0
2008-11-18 22:10:00,1.9483,1.94875,1.94505,1.94705,996000000.0
2008-11-18 22:15:00,1.9471,1.9487,1.9439,1.9468,700400000.0
2008-11-18 22:20:00,1.9468,1.94895,1.9441,1.94885,706500000.0
2008-11-18 22:25:00,1.94875,1.95155,1.9474,1.948,1026399989.0
2008-11-18 22:30:00,1.9479,1.95,1.94545,1.9499,1068800000.0
2008-11-18 22:35:00,1.9499,1.95225,1.94805,1.95035,1058400000.0
2008-11-18 22:40:00,1.95025,1.95105,1.94245,1.9439,1039600000.0
2008-11-18 22:45:00,1.94445,1.94605,1.94155,1.9434,974300000.0
2008-11-18 22:50:00,1.9434,1.9435,1.9398,1.9405,732600000.0
2008-11-18 22:55:00,1.9404,1.9404,1.93675,1.9387,695500000.0
2008-11-18 23:00:00,1.9387,1.9403,1.93835,1.9395,443100000.0
2008-11-18 23:05:00,1.93975,1.94,1.93535,1.93655,427600000.0
2008-11-18 23:10:00,1.93645,1.9367,1.93565,1.9362,211600000.0
2008-11-18 23:15:00,1.9362,1.9377,1.93565,1.9365,660100001.0
2008-11-18 23:20:00,1.9365,1.9372,1.9351,1.9355,385700000.0
2008-11-18 23:25:00,1.9355,1.93725,1.9346,1.9348,255100000.0
2008-11-18 23:30:00,1.9347,1.935,1.93255,1.93315,245000000.0
2008-11-18 23:35:00,1.9332,1.9338,1.9331,1.93345,54400000.0
2008-11-18 23:40:00,1.9335,1.9339,1.9302,1.93335,265399998.0
2008-11-18 23:45:00,1.9329,1.9336,1.9329,1.9332,198300000.0
2008-11-18 23:50:00,1.93325,1.93495,1.9316,1.93225,327000000.0
2008-11-18 23:55:00,1.9323,1.9338,1.93225,1.93305,116900000.0
2008-11-19 00:00:00,1.9419,1.9431,1.93435,1.93465,111400000.0
2008-11-19 00:05:00,1.93475,1.9366,1.9345,1.936,139600000.0
2008-11-19 00:10:00,1.936,1.939,1.93585,1.9369,243200000.0
2008-11-19 00:15:00,1.93685,1.9382,1.9358,1.9379,380500000.0
2008-11-19 00:20:00,1.93825,1.9389,1.9359,1.9377,344900000.0
2008-11-19 00:25:00,1.9377,1.9387,1.93585,1.9387,587700000.0
2008-11-19 00:30:00,1.9383,1.93925,1.93645,1.9389,287000000.0
2008-11-19 00:35:00,1.9389,1.9389,1.9389,1.9389,23000000.0
2008-11-19 00:40:00,1.9389,1.9456,1.9375,1.93805,52800000.0
2008-11-19 00:45:00,1.938,1.9426,1.9379,1.93825,110300000.0
2008-11-19 00:50:00,1.9384,1.939,1.9371,1.938,316900000.0
2008-11-19 00:55:00,1.938,1.94225,1.9366,1.94225,361500000.0
2008-11-19 01:00:00,1.9422,1.9429,1.94085,1.94115,477100000.0
2008-11-19 01:05:00,1.9413,1.943,1.93935,1.9428,380400000.0
2008-11-19 01:10:00,1.9428,1.94365,1.9419,1.9421,329500000.0
2008-11-19 01:15:00,1.9421,1.9421,1.9397,1.9411,400600000.0
2008-11-19 01:20:00,1.94125,1.9414,1.94065,1.94125,101800000.0
2008-11-19 01:25:00,1.94145,1.94255,1.94125,1.9422,117500000.0
2008-11-19 01:30:00,1.9421,1.94265,1.9419,1.9424,269000000.0
2008-11-19 01:35:00,1.9425,1.9425,1.9409,1.94175,315000000.0
2008-11-19 01:40:00,1.9418,1.9461,1.941,1.94395,816000000.0
2008-11-19 01:45:00,1.94425,1.9445,1.9427,1.94415,473600000.0
2008-11-19 01:50:00,1.9442,1.94445,1.9425,1.9426,166600000.0
2008-11-19 01:55:00,1.9425,1.94395,1.94235,1.9435,500500000.0
2008-11-19 02:00:00,1.9436,1.94525,1.94295,1.9431,800600000.0
2008-11-19 02:05:00,1.9431,1.9443,1.9427,1.94415,732200000.0
2008-11-19 02:10:00,1.9443,1.9451,1.9443,1.94475,431300000.0
2008-11-19 02:15:00,1.94475,1.945,1.94415,1.94465,284700000.0
2008-11-19 02:20:00,1.94465,1.9481,1.9442,1.94585,830100000.0
2008-11-19 02:25:00,1.94575,1.9478,1.9457,1.9475,1096800000.0
2008-11-19 02:30:00,1.94765,1.95035,1.94675,1.9498,1375700000.0
2008-11-19 02:35:00,1.9499,1.9519,1.9489,1.94965,1569800000.0
2008-11-19 02:40:00,1.9496,1.9514,1.9483,1.9509,802500000.0
2008-11-19 02:45:00,1.9509,1.9521,1.9508,1.9519,913100000.0
2008-11-19 02:50:00,1.95205,1.9617,1.951,1.9617,1483700000.0
2008-11-19 02:55:00,1.9592,1.9596,1.9538,1.9547,1583300000.0
2008-11-19 03:00:00,1.95475,1.95485,1.9514,1.9524,765300000.0
2008-11-19 03:05:00,1.95245,1.9528,1.9504,1.9521,1139300000.0
2008-11-19 03:10:00,1.9522,1.9554,1.95205,1.9554,985500000.0
2008-11-19 03:15:00,1.95565,1.9558,1.9526,1.9527,833900000.0
2008-11-19 03:20:00,1.9527,1.9527,1.9504,1.9512,643200000.0
2008-11-19 03:25:00,1.9512,1.95345,1.9508,1.9531,1209400000.0
2008-11-19 03:30:00,1.95315,1.95315,1.95185,1.95255,325500000.0
2008-11-19 03:35:00,1.9524,1.95265,1.95135,1.9521,252000000.0
2008-11-19 03:40:00,1.95135,1.9516,1.94565,1.9488,1318200000.0
2008-11-19 03:45:00,1.94865,1.95045,1.948,1.95035,863600000.0
2008-11-19 03:50:00,1.95035,1.9506,1.94955,1.95025,182800000.0
2008-11-19 03:55:00,1.95035,1.9519,1.9495,1.95145,538500000.0
2008-11-19 04:00:00,1.95165,1.95225,1.95125,1.9514,300600000.0
2008-11-19 04:05:00,1.9511,1.95235,1.9509,1.9521,388000000.0
2008-11-19 04:10:00,1.9522,1.95255,1.9508,1.9512,592900000.0
2008-11-19 04:15:00,1.9515,1.95175,1.95,1.951,424000000.0
2008-11-19 04:20:00,1.9509,1.95195,1.9494,1.94945,529900000.0
2008-11-19 04:25:00,1.94945,1.9498,1.9485,1.9494,513800000.0
2008-11-19 04:30:00,1.9494,1.9498,1.9487,1.94915,292700000.0
2008-11-19 04:35:00,1.9494,1.95005,1.94895,1.9496,200800000.0
2008-11-19 04:40:00,1.9497,1.9511,1.9497,1.9509,293700000.0
2008-11-19 04:45:00,1.95105,1.95105,1.95,1.9506,323100000.0
2008-11-19 04:50:00,1.9506,1.9506,1.94855,1.94915,501400000.0
2008-11-19 04:55:00,1.94915,1.94985,1.9484,1.94965,345600000.0
2008-11-19 05:00:00,1.94985,1.9511,1.9496,1.9509,335000000.0
2008-11-19 05:05:00,1.95105,1.9532,1.9506,1.95245,672500000.0
2008-11-19 05:10:00,1.95245,1.95315,1.9517,1.952,547200000.0
2008-11-19 05:15:00,1.95205,1.9533,1.95185,1.95275,499700000.0
2008-11-19 05:20:00,1.9528,1.9557,1.9527,1.95435,732500000.0
2008-11-19 05:25:00,1.95425,1.95635,1.95355,1.9548,620100000.0
2008-11-19 05:30:00,1.9549,1.9575,1.9545,1.9548,708300000.0
2008-11-19 05:35:00,1.9548,1.957,1.95405,1.9551,679000000.0
2008-11-19 05:40:00,1.95525,1.95565,1.95385,1.9549,637100000.0
2008-11-19 05:45:00,1.95495,1.9553,1.9545,1.9549,247100000.0
2008-11-19 05:50:00,1.9549,1.95635,1.9533,1.95345,235800000.0
2008-11-19 05:55:00,1.95365,1.955,1.95285,1.9533,281300000.0
2008-11-19 06:00:00,1.9533,1.954,1.952,1.9532,266500000.0
2008-11-19 06:05:00,1.9534,1.9546,1.9533,1.9538,148000000.0
2008-11-19 06:10:00,1.95375,1.9542,1.9524,1.9535,210900000.0
2008-11-19 06:15:00,1.9539,1.95475,1.95235,1.9547,248300000.0
2008-11-19 06:20:00,1.95465,1.95555,1.95465,1.9554,107900000.0
2008-11-19 06:25:00,1.9553,1.95795,1.9551,1.9576,341200000.0
2008-11-19 06:30:00,1.9576,1.9594,1.95685,1.9593,162100000.0
2008-11-19 06:35:00,1.95935,1.9595,1.95725,1.9578,288900000.0
2008-11-19 06:40:00,1.9579,1.95835,1.955,1.95655,149300000.0
2008-11-19 06:45:00,1.95665,1.95895,1.9565,1.9584,203300000.0
2008-11-19 06:50:00,1.9584,1.9587,1.95715,1.958,197400000.0
2008-11-19 06:55:00,1.958,1.9592,1.958,1.959,79000000.0
2008-11-19 07:00:00,1.9589,1.95895,1.95785,1.9586,133100000.0
2008-11-19 07:05:00,1.9586,1.9593,1.9582,1.9589,105800000.0
2008-11-19 07:10:00,1.9589,1.95915,1.9579,1.95805,67900000.0
2008-11-19 07:15:00,1.95815,1.95885,1.958,1.9585,98400000.0
2008-11-19 07:20:00,1.9585,1.95915,1.95745,1.9586,144000000.0
2008-11-19 07:25:00,1.9586,1.962,1.9586,1.96195,188800000.0
2008-11-19 07:30:00,1.96195,1.96245,1.95935,1.9609,359300000.0
2008-11-19 07:35:00,1.9609,1.9609,1.9599,1.9607,127100000.0
2008-11-19 07:40:00,1.9605,1.9606,1.9562,1.9581,313000000.0
2008-11-19 07:45:00,1.95805,1.95805,1.95625,1.9571,253800000.0
2008-11-19 07:50:00,1.9572,1.9583,1.9566,1.9571,171000000.0
2008-11-19 07:55:00,1.9571,1.95805,1.95655,1.95805,76300000.0
2008-11-19 08:00:00,1.9579,1.95915,1.95735,1.95785,120400000.0
2008-11-19 08:05:00,1.95785,1.95895,1.9571,1.9586,178100000.0
2008-11-19 08:10:00,1.9586,1.9586,1.9566,1.95815,156200000.0
2008-11-19 08:15:00,1.95805,1.95895,1.95785,1.9589,155000000.0
2008-11-19 08:20:00,1.95895,1.95895,1.9566,1.9581,116000000.0
2008-11-19 08:25:00,1.95805,1.9582,1.9573,1.9576,219700000.0
2008-11-19 08:30:00,1.9576,1.9576,1.9541,1.9543,347300000.0
2008-11-19 08:35:00,1.9543,1.95655,1.9541,1.95655,227900000.0
2008-11-19 08:40:00,1.95675,1.95675,1.95465,1.95565,263700000.0
2008-11-19 08:45:00,1.9556,1.956,1.9531,1.9555,402200000.0
2008-11-19 08:50:00,1.9556,1.9564,1.9552,1.95595,150400000.0
2008-11-19 08:55:00,1.9558,1.956,1.9533,1.9544,315800000.0
2008-11-19 09:00:00,1.95455,1.95505,1.95265,1.9531,373700000.0
2008-11-19 09:05:00,1.95315,1.9539,1.9526,1.95365,177100000.0
2008-11-19 09:10:00,1.9537,1.9537,1.9522,1.9523,132300000.0
2008-11-19 09:15:00,1.9523,1.9541,1.95205,1.95375,256100000.0
2008-11-19 09:20:00,1.9537,1.95475,1.9531,1.954,228400000.0
2008-11-19 09:25:00,1.954,1.95405,1.9527,1.9527,91000000.0
2008-11-19 09:30:00,1.95275,1.9533,1.9521,1.9528,185600000.0
2008-11-19 09:35:00,1.9528,1.95355,1.9522,1.9527,316900000.0
2008-11-19 09:40:00,1.9526,1.9542,1.95045,1.95045,456800000.0
2008-11-19 09:45:00,1.9504,1.9508,1.9462,1.9489,486900000.0
2008-11-19 09:50:00,1.9485,1.9507,1.9479,1.95035,414300000.0
2008-11-19 09:55:00,1.9504,1.953,1.9503,1.953,496300000.0
2008-11-19 10:00:00,1.95315,1.95335,1.95185,1.9527,669600000.0
2008-11-19 10:05:00,1.9528,1.9532,1.9518,1.9528,427200000.0
2008-11-19 10:10:00,1.9528,1.9535,1.9509,1.9509,450200000.0
2008-11-19 10:15:00,1.9509,1.95385,1.9509,1.9525,464900000.0
2008-11-19 10:20:00,1.95265,1.95535,1.9524,1.9551,273300000.0
2008-11-19 10:25:00,1.9551,1.9551,1.9522,1.953,502100000.0
2008-11-19 10:30:00,1.9533,1.9543,1.9521,1.9532,212900000.0
2008-11-19 10:35:00,1.9532,1.9535,1.9515,1.95205,753000000.0
2008-11-19 10:40:00,1.9521,1.95275,1.95085,1.9524,321200000.0
2008-11-19 10:45:00,1.9524,1.9529,1.9507,1.95205,413100000.0
2008-11-19 10:50:00,1.9522,1.95695,1.9522,1.95695,698000000.0
2008-11-19 10:55:00,1.95675,1.9579,1.9552,1.9569,502200000.0
2008-11-19 11:00:00,1.9569,1.9572,1.9547,1.9559,773300000.0
2008-11-19 11:05:00,1.9558,1.95685,1.9552,1.9558,569400000.0
2008-11-19 11:10:00,1.9558,1.95635,1.95375,1.9548,591900000.0
2008-11-19 11:15:00,1.9548,1.9551,1.95265,1.9531,552600000.0
2008-11-19 11:20:00,1.95305,1.95365,1.94945,1.9511,801400000.0
2008-11-19 11:25:00,1.9511,1.9534,1.95075,1.95115,546500000.0
2008-11-19 11:30:00,1.95125,1.95395,1.95085,1.9519,783700000.0
2008-11-19 11:35:00,1.9519,1.95645,1.9516,1.9538,699900000.0
2008-11-19 11:40:00,1.95375,1.95435,1.9494,1.951,765500000.0
2008-11-19 11:45:00,1.95115,1.95295,1.95115,1.9523,425400000.0
2008-11-19 11:50:00,1.9523,1.95245,1.9514,1.9519,659900000.0
2008-11-19 11:55:00,1.9519,1.952,1.951,1.9519,942500000.0
2008-11-19 12:00:00,1.9519,1.9526,1.9514,1.9526,560300000.0
2008-11-19 12:05:00,1.95255,1.95355,1.9519,1.95355,594900000.0
2008-11-19 12:10:00,1.9536,1.9565,1.9517,1.95645,533700000.0
2008-11-19 12:15:00,1.95645,1.9565,1.95355,1.9555,543800000.0
2008-11-19 12:20:00,1.95545,1.9555,1.953,1.9531,651900000.0
2008-11-19 12:25:00,1.95325,1.954,1.95235,1.9525,429300000.0
2008-11-19 12:30:00,1.9525,1.95345,1.9522,1.9527,483800000.0
2008-11-19 12:35:00,1.95265,1.9531,1.9487,1.9512,434100000.0
2008-11-19 12:40:00,1.95125,1.95195,1.9502,1.9508,536000000.0
2008-11-19 12:45:00,1.95075,1.9528,1.9503,1.9524,467000000.0
2008-11-19 12:50:00,1.9516,1.95255,1.9503,1.9505,537700000.0
2008-11-19 12:55:00,1.95045,1.95045,1.9477,1.9502,342500000.0
2008-11-19 13:00:00,1.9502,1.9507,1.9468,1.9484,438800000.0
2008-11-19 13:05:00,1.94825,1.95,1.9477,1.94975,337400000.0
2008-11-19 13:10:00,1.9497,1.9499,1.94585,1.9465,507900000.0
2008-11-19 13:15:00,1.9465,1.9502,1.94575,1.95005,486400000.0
2008-11-19 13:20:00,1.95005,1.9508,1.9479,1.9506,513500000.0
2008-11-19 13:25:00,1.95065,1.95105,1.9498,1.9499,420400000.0
2008-11-19 13:30:00,1.9499,1.95045,1.94895,1.9503,260500000.0
2008-11-19 13:35:00,1.9501,1.9501,1.9479,1.94865,231200000.0
2008-11-19 13:40:00,1.9487,1.95,1.9465,1.9483,756100000.0
2008-11-19 13:45:00,1.9483,1.94975,1.9483,1.9494,281900000.0
2008-11-19 13:50:00,1.9494,1.95075,1.9491,1.9504,613900000.0
2008-11-19 13:55:00,1.9505,1.951,1.948,1.948,772500002.0
2008-11-19 14:00:00,1.94745,1.9497,1.9465,1.94925,598100000.0
2008-11-19 14:05:00,1.9492,1.951,1.9491,1.95095,489700000.0
2008-11-19 14:10:00,1.951,1.9525,1.95025,1.9505,239500000.0
2008-11-19 14:15:00,1.9505,1.95215,1.9489,1.9513,501200000.0
2008-11-19 14:20:00,1.9513,1.9515,1.9502,1.9512,732800000.0
2008-11-19 14:25:00,1.95125,1.9519,1.95045,1.95165,483900000.0
2008-11-19 14:30:00,1.95165,1.9521,1.9511,1.9516,556800000.0
2008-11-19 14:35:00,1.95165,1.95235,1.95155,1.9521,408900000.0
2008-11-19 14:40:00,1.95195,1.95215,1.951,1.95115,359600000.0
2008-11-19 14:45:00,1.9511,1.95255,1.95105,1.9518,494500000.0
2008-11-19 14:50:00,1.9518,1.9527,1.95105,1.9514,335900000.0
2008-11-19 14:55:00,1.9512,1.9525,1.95115,1.9524,274900000.0
2008-11-19 15:00:00,1.9524,1.95315,1.9511,1.9529,457800000.0
2008-11-19 15:05:00,1.9529,1.9538,1.9527,1.95335,426000000.0
2008-11-19 15:10:00,1.9533,1.9541,1.95275,1.9541,363500000.0
2008-11-19 15:15:00,1.95375,1.95395,1.9522,1.95315,391200000.0
2008-11-19 15:20:00,1.9531,1.95315,1.9517,1.9517,356800000.0
2008-11-19 15:25:00,1.9517,1.9528,1.95095,1.95165,346500000.0
2008-11-19 15:30:00,1.9517,1.95315,1.9509,1.9522,602400000.0
2008-11-19 15:35:00,1.9522,1.9529,1.95115,1.9514,532600000.0
2008-11-19 15:40:00,1.9514,1.9514,1.9492,1.9505,779100000.0
2008-11-19 15:45:00,1.9505,1.9509,1.94705,1.9494,819600000.0
2008-11-19 15:50:00,1.9495,1.9524,1.94915,1.9493,709800000.0
2008-11-19 15:55:00,1.9493,1.95195,1.94865,1.9517,491400000.0
2008-11-19 16:00:00,1.9517,1.95335,1.9501,1.9507,636600000.0
2008-11-19 16:05:00,1.9507,1.951,1.9483,1.94935,739400000.0
2008-11-19 16:10:00,1.94925,1.95135,1.94705,1.95075,1061600000.0
2008-11-19 16:15:00,1.95085,1.95295,1.94645,1.9497,875900000.0
2008-11-19 16:20:00,1.94985,1.95205,1.9486,1.9501,923900000.0
2008-11-19 16:25:00,1.9502,1.9509,1.9475,1.9501,633500000.0
2008-11-19 16:30:00,1.9501,1.95235,1.9493,1.9514,861800000.0
2008-11-19 16:35:00,1.9516,1.9536,1.9459,1.9473,1029300000.0
2008-11-19 16:40:00,1.9473,1.95085,1.94495,1.94975,1228000000.0
2008-11-19 16:45:00,1.94985,1.9536,1.9477,1.948,851200000.0
2008-11-19 16:50:00,1.9479,1.9526,1.9474,1.9519,806500000.0
2008-11-19 16:55:00,1.9519,1.95655,1.95105,1.95515,903400000.0
2008-11-19 17:00:00,1.95525,1.95545,1.9484,1.949,1223400000.0
2008-11-19 17:05:00,1.94905,1.95085,1.9466,1.9471,896800000.0
2008-11-19 17:10:00,1.9471,1.9486,1.9436,1.9436,914000000.0
2008-11-19 17:15:00,1.9435,1.94495,1.94035,1.9418,1141000000.0
2008-11-19 17:20:00,1.94175,1.944,1.9394,1.9422,1694100000.0
2008-11-19 17:25:00,1.942,1.9473,1.9409,1.9416,1564600000.0
2008-11-19 17:30:00,1.9416,1.9438,1.93965,1.94145,1047800000.0
2008-11-19 17:35:00,1.9415,1.946,1.93945,1.9439,1094200000.0
2008-11-19 17:40:00,1.94385,1.94415,1.9404,1.94115,1004000000.0
2008-11-19 17:45:00,1.94105,1.9436,1.9398,1.9428,1085200000.0
2008-11-19 17:50:00,1.9427,1.9433,1.93915,1.9405,1040700000.0
2008-11-19 17:55:00,1.9405,1.94695,1.93905,1.9395,932600000.0
2008-11-19 18:00:00,1.9394,1.9402,1.93755,1.93845,949800000.0
2008-11-19 18:05:00,1.93855,1.9394,1.9346,1.9357,893000000.0
2008-11-19 18:10:00,1.9357,1.9373,1.9323,1.93675,893800000.0
2008-11-19 18:15:00,1.93675,1.93745,1.932,1.9324,745100000.0
2008-11-19 18:20:00,1.93245,1.9345,1.9305,1.9327,1500100000.0
2008-11-19 18:25:00,1.9331,1.9373,1.93295,1.9345,1314300000.0
2008-11-19 18:30:00,1.93355,1.9389,1.93085,1.9386,1093600000.0
2008-11-19 18:35:00,1.93855,1.9389,1.936,1.93685,775500000.0
2008-11-19 18:40:00,1.93685,1.93905,1.9354,1.93645,823200000.0
2008-11-19 18:45:00,1.9365,1.9396,1.9355,1.93765,1133700000.0
2008-11-19 18:50:00,1.9376,1.93845,1.93475,1.9358,566600000.0
2008-11-19 18:55:00,1.93575,1.9381,1.9347,1.9371,738000000.0
2008-11-19 19:00:00,1.93715,1.93775,1.93485,1.9369,1529200000.0
2008-11-19 19:05:00,1.9372,1.93805,1.9347,1.93625,1022500000.0
2008-11-19 19:10:00,1.93625,1.93785,1.9353,1.93785,990900000.0
2008-11-19 19:15:00,1.9378,1.9411,1.93595,1.93995,734500000.0
2008-11-19 19:20:00,1.94005,1.94585,1.94005,1.94225,1021600000.0
2008-11-19 19:25:00,1.94235,1.94545,1.9411,1.94405,997800000.0
2008-11-19 19:30:00,1.94405,1.94495,1.94,1.9449,928800000.0
2008-11-19 19:35:00,1.9448,1.9469,1.94105,1.946,1052800000.0
2008-11-19 19:40:00,1.946,1.9461,1.942,1.9423,611400000.0
2008-11-19 19:45:00,1.9423,1.9423,1.938,1.9403,775500000.0
2008-11-19 19:50:00,1.9404,1.9427,1.93715,1.942,705300000.0
2008-11-19 19:55:00,1.942,1.94365,1.93975,1.94045,639400000.0
2008-11-19 20:00:00,1.94055,1.9431,1.93585,1.93695,1023900000.0
2008-11-19 20:05:00,1.9369,1.94,1.93535,1.93965,868500000.0
2008-11-19 20:10:00,1.9397,1.9414,1.9384,1.94075,787600000.0
2008-11-19 20:15:00,1.94075,1.94535,1.93935,1.94535,787800000.0
2008-11-19 20:20:00,1.94545,1.94835,1.9445,1.94795,836000000.0
2008-11-19 20:25:00,1.94805,1.9485,1.9449,1.94765,1397200001.0
2008-11-19 20:30:00,1.9477,1.9481,1.9435,1.94725,1170900000.0
2008-11-19 20:35:00,1.9473,1.94815,1.9416,1.9427,1785800000.0
2008-11-19 20:40:00,1.9427,1.94555,1.9391,1.9416,1129600000.0
2008-11-19 20:45:00,1.9414,1.9428,1.9403,1.9408,1029500000.0
2008-11-19 20:50:00,1.9408,1.94265,1.93865,1.94115,646000000.0
2008-11-19 20:55:00,1.9412,1.9427,1.9399,1.9409,981999996.0
2008-11-19 21:00:00,1.94085,1.94435,1.93985,1.94435,1032700000.0
2008-11-19 21:05:00,1.94435,1.9472,1.9416,1.943,1207800000.0
2008-11-19 21:10:00,1.943,1.94345,1.9357,1.9376,1655500000.0
2008-11-19 21:15:00,1.93755,1.94335,1.9373,1.9428,1201600000.0
2008-11-19 21:20:00,1.943,1.9438,1.93975,1.9403,900500000.0
2008-11-19 21:25:00,1.9403,1.9441,1.938,1.9441,1181900000.0
2008-11-19 21:30:00,1.94405,1.9448,1.941,1.9441,727600000.0
2008-11-19 21:35:00,1.9441,1.9466,1.9406,1.9406,1654800000.0
2008-11-19 21:40:00,1.9406,1.9466,1.9406,1.94515,1741000000.0
2008-11-19 21:45:00,1.94515,1.94825,1.94375,1.947,1929899999.0
2008-11-19 21:50:00,1.94705,1.9513,1.94615,1.9498,1813300000.0
2008-11-19 21:55:00,1.9496,1.9524,1.9484,1.9519,1512000000.0
2008-11-19 22:00:00,1.9519,1.9528,1.9495,1.9515,1831300000.0
2008-11-19 22:05:00,1.95165,1.95215,1.94715,1.94905,1567200000.0
2008-11-19 22:10:00,1.94905,1.94905,1.9447,1.94685,1239300000.0
2008-11-19 22:15:00,1.94685,1.9552,1.9454,1.9515,1209200000.0
2008-11-19 22:20:00,1.95155,1.95695,1.9485,1.95,1995100000.0
2008-11-19 22:25:00,1.95,1.95365,1.94795,1.94995,1842800000.0
2008-11-19 22:30:00,1.94955,1.95135,1.9488,1.9493,847300000.0
2008-11-19 22:35:00,1.94935,1.9535,1.9479,1.95295,1336300000.0
2008-11-19 22:40:00,1.95295,1.95605,1.94855,1.95485,1365900000.0
2008-11-19 22:45:00,1.95485,1.95915,1.9539,1.9578,1332500000.0
2008-11-19 22:50:00,1.9579,1.95905,1.9536,1.9578,824900000.0
2008-11-19 22:55:00,1.9578,1.96255,1.95615,1.962,970700000.0
2008-11-19 23:00:00,1.962,1.962,1.95975,1.9608,1198100000.0
2008-11-19 23:05:00,1.9608,1.9675,1.96065,1.963,872200000.0
2008-11-19 23:10:00,1.9633,1.9633,1.96075,1.9625,549100000.0
2008-11-19 23:15:00,1.9625,1.9627,1.9612,1.96235,512100002.0
2008-11-19 23:20:00,1.9623,1.9652,1.96225,1.9649,506300000.0
2008-11-19 23:25:00,1.9649,1.96605,1.9642,1.9655,511600000.0
2008-11-19 23:30:00,1.9655,1.9658,1.96265,1.96425,569100000.0
2008-11-19 23:35:00,1.96415,1.9644,1.96375,1.9641,357500000.0
2008-11-19 23:40:00,1.9641,1.9659,1.96315,1.9633,558600000.0
2008-11-19 23:45:00,1.9636,1.96375,1.9619,1.9621,351100000.0
2008-11-19 23:50:00,1.9621,1.96245,1.9598,1.9614,1223100000.0
2008-11-19 23:55:00,1.9614,1.96285,1.9605,1.9616,837400000.0
2008-11-20 00:00:00,1.9615,1.9623,1.9568,1.9608,456000000.0
2008-11-20 00:05:00,1.95915,1.9596,1.95745,1.95915,407500000.0
2008-11-20 00:10:00,1.9591,1.9596,1.9558,1.9565,194600000.0
2008-11-20 00:15:00,1.9565,1.9565,1.9532,1.9557,114500000.0
2008-11-20 00:20:00,1.9559,1.95705,1.9554,1.9556,482600000.0
2008-11-20 00:25:00,1.95575,1.9562,1.95415,1.9555,435400000.0
2008-11-20 00:30:00,1.9555,1.9574,1.954,1.957,381500000.0
2008-11-20 00:35:00,1.9571,1.9571,1.9552,1.95555,152600000.0
2008-11-20 00:40:00,1.95585,1.961,1.95585,1.9589,500400000.0
2008-11-20 00:45:00,1.9589,1.95995,1.9589,1.9593,369800000.0
2008-11-20 00:50:00,1.95945,1.9613,1.9593,1.9596,318800000.0
2008-11-20 00:55:00,1.9596,1.9624,1.9596,1.9618,181900000.0
2008-11-20 01:00:00,1.96185,1.96185,1.9564,1.961,451300000.0
2008-11-20 01:05:00,1.961,1.963,1.95745,1.95955,351100000.0
2008-11-20 01:10:00,1.95955,1.9616,1.9594,1.9611,292400000.0
2008-11-20 01:15:00,1.9611,1.9611,1.95825,1.9599,343500000.0
2008-11-20 01:20:00,1.9585,1.9585,1.9547,1.957,430400000.0
2008-11-20 01:25:00,1.95715,1.9586,1.9571,1.9582,463000000.0
2008-11-20 01:30:00,1.9582,1.9593,1.9565,1.957,531500000.0
2008-11-20 01:35:00,1.95725,1.95765,1.9553,1.9562,420000000.0
2008-11-20 01:40:00,1.9564,1.9582,1.9548,1.95745,691000000.0
2008-11-20 01:45:00,1.95745,1.9589,1.9539,1.9574,474900000.0
2008-11-20 01:50:00,1.9574,1.96015,1.9561,1.9585,328700000.0
2008-11-20 01:55:00,1.9585,1.95975,1.95825,1.9584,380900000.0
2008-11-20 02:00:00,1.9584,1.9584,1.9528,1.9556,521900000.0
2008-11-20 02:05:00,1.95575,1.9569,1.9544,1.9556,713900000.0
2008-11-20 02:10:00,1.9556,1.95585,1.9545,1.9553,333100000.0
2008-11-20 02:15:00,1.95525,1.95585,1.9541,1.95435,202300000.0
2008-11-20 02:20:00,1.9544,1.95725,1.95305,1.95625,289200000.0
2008-11-20 02:25:00,1.9562,1.95835,1.9557,1.95705,225600000.0
2008-11-20 02:30:00,1.9572,1.9631,1.9572,1.9617,312900000.0
2008-11-20 02:35:00,1.9617,1.96205,1.95835,1.95975,193700000.0
2008-11-20 02:40:00,1.95965,1.95995,1.951,1.9533,390200000.0
2008-11-20 02:45:00,1.9533,1.9561,1.95325,1.95605,211700000.0
2008-11-20 02:50:00,1.95625,1.9578,1.9551,1.9575,191100000.0
2008-11-20 02:55:00,1.9562,1.9569,1.955,1.95555,324300000.0
2008-11-20 03:00:00,1.95565,1.95585,1.95415,1.9549,171100000.0
2008-11-20 03:05:00,1.9549,1.95545,1.9549,1.9554,93300000.0
2008-11-20 03:10:00,1.9554,1.95565,1.9535,1.95495,153200000.0
2008-11-20 03:15:00,1.95565,1.95655,1.95495,1.9561,87900000.0
2008-11-20 03:20:00,1.95615,1.9563,1.9549,1.956,87900000.0
2008-11-20 03:25:00,1.95605,1.95665,1.95595,1.9566,142300000.0
2008-11-20 03:30:00,1.9566,1.958,1.9546,1.95775,233400000.0
2008-11-20 03:35:00,1.9583,1.9592,1.95705,1.9589,166100000.0
2008-11-20 03:40:00,1.9589,1.9592,1.9556,1.9558,113000000.0
2008-11-20 03:45:00,1.9558,1.9574,1.9558,1.956,125000000.0
2008-11-20 03:50:00,1.956,1.9564,1.9539,1.9551,172200000.0
2008-11-20 03:55:00,1.9551,1.95665,1.9551,1.9566,109300000.0
2008-11-20 04:00:00,1.95685,1.95685,1.95535,1.9558,167000000.0
2008-11-20 04:05:00,1.9558,1.9568,1.9558,1.9566,166700000.0
2008-11-20 04:10:00,1.95665,1.957,1.9562,1.9563,135100000.0
2008-11-20 04:15:00,1.9563,1.95765,1.95625,1.9569,246800000.0
2008-11-20 04:20:00,1.9569,1.9594,1.9552,1.9594,168000000.0
2008-11-20 04:25:00,1.9553,1.95535,1.9527,1.9534,235300000.0
2008-11-20 04:30:00,1.9534,1.956,1.9534,1.956,175200000.0
2008-11-20 04:35:00,1.95595,1.9569,1.9555,1.9556,90400000.0
2008-11-20 04:40:00,1.9556,1.9568,1.9555,1.9566,100900000.0
2008-11-20 04:45:00,1.95665,1.9572,1.95595,1.9564,55000000.0
2008-11-20 04:50:00,1.9564,1.95675,1.9546,1.9548,123200000.0
2008-11-20 04:55:00,1.9548,1.9564,1.95365,1.9552,212500000.0
2008-11-20 05:00:00,1.9553,1.95755,1.9553,1.9566,129800000.0
2008-11-20 05:05:00,1.9608,1.961,1.9568,1.95805,102900000.0
2008-11-20 05:10:00,1.9581,1.9622,1.958,1.95935,259200000.0
2008-11-20 05:15:00,1.95945,1.9605,1.9588,1.9593,169600000.0
2008-11-20 05:20:00,1.95925,1.9613,1.95885,1.95945,219900000.0
2008-11-20 05:25:00,1.9593,1.9598,1.9592,1.9593,159000000.0
2008-11-20 05:30:00,1.9593,1.9593,1.95845,1.9587,107800000.0
2008-11-20 05:35:00,1.9587,1.9587,1.9586,1.9587,71000000.0
2008-11-20 05:40:00,1.9587,1.9587,1.956,1.95765,88800000.0
2008-11-20 05:45:00,1.9576,1.95915,1.9574,1.95905,132900000.0
2008-11-20 05:50:00,1.95915,1.95995,1.95885,1.9599,261700000.0
2008-11-20 05:55:00,1.9598,1.9616,1.9598,1.9613,129400000.0
2008-11-20 06:00:00,1.9613,1.96205,1.9607,1.9616,163400000.0
2008-11-20 06:05:00,1.9616,1.9616,1.9595,1.96045,189800000.0
2008-11-20 06:10:00,1.96035,1.9608,1.9583,1.9608,327200000.0
2008-11-20 06:15:00,1.9608,1.9634,1.9594,1.96315,431100000.0
2008-11-20 06:20:00,1.9632,1.96755,1.96285,1.96345,478500000.0
2008-11-20 06:25:00,1.96345,1.96705,1.9602,1.9619,441200000.0
2008-11-20 06:30:00,1.96185,1.9644,1.9618,1.96305,217400000.0
2008-11-20 06:35:00,1.963,1.9663,1.96115,1.9663,320200000.0
2008-11-20 06:40:00,1.9662,1.96745,1.96475,1.96525,193400000.0
2008-11-20 06:45:00,1.96545,1.96745,1.96495,1.9663,429500000.0
2008-11-20 06:50:00,1.96625,1.9685,1.96425,1.9657,369800000.0
2008-11-20 06:55:00,1.9657,1.967,1.964,1.9664,317000000.0
2008-11-20 07:00:00,1.9664,1.9664,1.9642,1.9651,250000000.0
2008-11-20 07:05:00,1.96515,1.96795,1.96515,1.9676,242400000.0
2008-11-20 07:10:00,1.96765,1.9731,1.9676,1.973,395300000.0
2008-11-20 07:15:00,1.9729,1.9729,1.9691,1.9707,612600000.0
2008-11-20 07:20:00,1.9707,1.97105,1.96765,1.9685,353100000.0
2008-11-20 07:25:00,1.9685,1.9701,1.96765,1.96965,188100000.0
2008-11-20 07:30:00,1.96975,1.96985,1.9683,1.96915,332200000.0
2008-11-20 07:35:00,1.96905,1.97085,1.96805,1.9701,358000000.0
2008-11-20 07:40:00,1.9701,1.97015,1.9681,1.9687,303800000.0
2008-11-20 07:45:00,1.96875,1.9701,1.9682,1.9699,231500000.0
2008-11-20 07:50:00,1.97,1.97045,1.9686,1.9695,222800000.0
2008-11-20 07:55:00,1.9686,1.96995,1.96775,1.968,291500000.0
2008-11-20 08:00:00,1.968,1.96925,1.96765,1.9679,133300000.0
2008-11-20 08:05:00,1.96775,1.96965,1.9663,1.96855,246500000.0
2008-11-20 08:10:00,1.9685,1.9701,1.96845,1.9687,155000000.0
2008-11-20 08:15:00,1.96875,1.96945,1.96845,1.9685,164700000.0
2008-11-20 08:20:00,1.9685,1.96945,1.9674,1.96935,160300000.0
2008-11-20 08:25:00,1.9693,1.9697,1.9686,1.9691,142900000.0
2008-11-20 08:30:00,1.96915,1.9699,1.9691,1.9693,206500000.0
2008-11-20 08:35:00,1.9693,1.97005,1.9672,1.96855,209000000.0
2008-11-20 08:40:00,1.96845,1.9692,1.96785,1.9687,193800000.0
2008-11-20 08:45:00,1.9687,1.97065,1.9676,1.9686,250900000.0
2008-11-20 08:50:00,1.96865,1.97,1.96715,1.9688,388400000.0
2008-11-20 08:55:00,1.9689,1.97205,1.96725,1.97115,374200000.0
2008-11-20 09:00:00,1.97115,1.97115,1.9691,1.96995,426900000.0
2008-11-20 09:05:00,1.96995,1.9711,1.9697,1.9711,346400000.0
2008-11-20 09:10:00,1.97095,1.9746,1.97015,1.9729,459100000.0
2008-11-20 09:15:00,1.9729,1.9731,1.97035,1.9719,361300000.0
2008-11-20 09:20:00,1.9718,1.97315,1.9715,1.97315,252700000.0
2008-11-20 09:25:00,1.9731,1.97315,1.97155,1.97165,326500000.0
2008-11-20 09:30:00,1.97165,1.97525,1.9713,1.9744,378200000.0
2008-11-20 09:35:00,1.97445,1.9747,1.97275,1.97345,316200000.0
2008-11-20 09:40:00,1.97335,1.97425,1.97205,1.97285,370100000.0
2008-11-20 09:45:00,1.973,1.97435,1.972,1.9733,513800000.0
2008-11-20 09:50:00,1.97345,1.97395,1.9717,1.973,436100000.0
2008-11-20 09:55:00,1.973,1.98815,1.9718,1.98815,881200000.0
2008-11-20 10:00:00,1.988,1.99865,1.98255,1.99715,950700000.0
2008-11-20 10:05:00,1.9971,1.9982,1.98925,1.9914,1168400000.0
2008-11-20 10:10:00,1.99155,1.99695,1.9911,1.99695,727100000.0
2008-11-20 10:15:00,1.9973,1.9973,1.9874,1.9891,874100000.0
2008-11-20 10:20:00,1.9891,1.99245,1.9887,1.99055,842400000.0
2008-11-20 10:25:00,1.9905,1.99085,1.9871,1.98805,590800000.0
2008-11-20 10:30:00,1.988,1.9905,1.988,1.9892,678000000.0
2008-11-20 10:35:00,1.9892,1.99105,1.9886,1.99085,475800000.0
2008-11-20 10:40:00,1.9909,1.9934,1.99055,1.99265,582900000.0
2008-11-20 10:45:00,1.99265,1.99275,1.99005,1.9915,641600000.0
2008-11-20 10:50:00,1.9915,1.993,1.98985,1.99105,491800000.0
2008-11-20 10:55:00,1.99095,1.9938,1.9904,1.9931,719300000.0
2008-11-20 11:00:00,1.9931,1.9931,1.9883,1.99225,806700000.0
2008-11-20 11:05:00,1.99225,1.99265,1.9892,1.9923,540500000.0
2008-11-20 11:10:00,1.9923,1.9939,1.99215,1.9924,354800000.0
2008-11-20 11:15:00,1.99255,1.99405,1.9923,1.994,250900000.0
2008-11-20 11:20:00,1.994,1.9957,1.9913,1.9928,548100000.0
2008-11-20 11:25:00,1.99285,1.9959,1.99285,1.9938,872500000.0
2008-11-20 11:30:00,1.9938,1.9956,1.9938,1.99555,612500000.0
2008-11-20 11:35:00,1.9955,1.9965,1.99445,1.99505,490900000.0
2008-11-20 11:40:00,1.99505,1.99535,1.99245,1.99245,240200000.0
2008-11-20 11:45:00,1.9926,1.9948,1.99175,1.994,384400000.0
2008-11-20 11:50:00,1.994,1.9969,1.9935,1.9937,610700000.0
2008-11-20 11:55:00,1.9937,1.99435,1.99335,1.994,376600000.0
2008-11-20 12:00:00,1.994,1.9955,1.99345,1.9952,427200000.0
2008-11-20 12:05:00,1.9953,1.9968,1.9952,1.99645,493300000.0
2008-11-20 12:10:00,1.9964,1.99675,1.99535,1.9962,455800000.0
2008-11-20 12:15:00,1.9962,1.99695,1.9958,1.9969,379500000.0
2008-11-20 12:20:00,1.9969,1.9975,1.99565,1.99695,411700000.0
2008-11-20 12:25:00,1.9969,1.9995,1.9952,1.99755,534900000.0
2008-11-20 12:30:00,1.99745,1.9985,1.99655,1.9967,378900000.0
2008-11-20 12:35:00,1.99695,1.99795,1.9949,1.99595,535800000.0
2008-11-20 12:40:00,1.996,1.99755,1.99555,1.99655,617500000.0
2008-11-20 12:45:00,1.9966,2.00195,1.9962,2.00155,678800000.0
2008-11-20 12:50:00,2.00145,2.00145,1.99845,1.99915,614800000.0
2008-11-20 12:55:00,1.9992,1.99965,1.99635,1.9976,632600000.0
2008-11-20 13:00:00,1.99755,1.99845,1.9943,1.99435,894799998.0
2008-11-20 13:05:00,1.99435,1.99595,1.9916,1.9959,536800000.0
2008-11-20 13:10:00,1.9959,2.0013,1.99505,2.0007,848300000.0
2008-11-20 13:15:00,2.0009,2.00435,1.9985,2.0015,739200000.0
2008-11-20 13:20:00,2.00155,2.0022,1.9985,1.99915,355400000.0
2008-11-20 13:25:00,1.9989,1.9989,1.99625,1.9979,446100000.0
2008-11-20 13:30:00,1.99785,1.99785,1.9957,1.99755,170200000.0
2008-11-20 13:35:00,1.9977,1.99965,1.9976,1.9994,155600000.0
2008-11-20 13:40:00,1.9995,1.99965,1.99555,1.99595,342400000.0
2008-11-20 13:45:00,1.99585,1.9964,1.99475,1.99615,239800000.0
2008-11-20 13:50:00,1.9958,2.0013,1.9958,2.0003,508800000.0
2008-11-20 13:55:00,2.0003,2.0003,1.99215,1.99215,486100000.0
2008-11-20 14:00:00,1.9921,1.99615,1.98755,1.9938,866200000.0
2008-11-20 14:05:00,1.99395,1.99865,1.991,1.99835,690500000.0
2008-11-20 14:10:00,1.9984,1.9988,1.9933,1.9935,712700000.0
2008-11-20 14:15:00,1.9934,1.99585,1.991,1.99115,660300000.0
2008-11-20 14:20:00,1.99125,1.99435,1.99025,1.991,440000000.0
2008-11-20 14:25:00,1.991,1.9912,1.9881,1.9887,442500000.0
2008-11-20 14:30:00,1.989,1.9927,1.9876,1.9911,493900000.0
2008-11-20 14:35:00,1.9911,1.99155,1.9883,1.9915,360400000.0
2008-11-20 14:40:00,1.9915,1.99505,1.9915,1.9943,444500000.0
2008-11-20 14:45:00,1.9943,1.99445,1.9902,1.99275,574200000.0
2008-11-20 14:50:00,1.9927,1.99565,1.991,1.993,516900000.0
2008-11-20 14:55:00,1.993,1.99525,1.9928,1.994,427100000.0
2008-11-20 15:00:00,1.99395,1.99725,1.9928,1.9953,445100000.0
2008-11-20 15:05:00,1.9953,1.9953,1.9926,1.9934,319100000.0
2008-11-20 15:10:00,1.9934,1.9938,1.99025,1.99195,378900000.0
2008-11-20 15:15:00,1.992,1.99235,1.9897,1.9899,323600000.0
2008-11-20 15:20:00,1.9901,1.99175,1.9875,1.98875,382300000.0
2008-11-20 15:25:00,1.98875,1.9904,1.9871,1.9898,571700000.0
2008-11-20 15:30:00,1.9898,1.9955,1.9898,1.99385,828400000.0
2008-11-20 15:35:00,1.9939,1.9939,1.98875,1.99085,651300000.0
2008-11-20 15:40:00,1.99075,1.99335,1.9891,1.9917,556400000.0
2008-11-20 15:45:00,1.99195,1.9939,1.9869,1.98875,793000000.0
2008-11-20 15:50:00,1.9888,1.9989,1.9888,1.9964,628200000.0
2008-11-20 15:55:00,1.9965,1.9982,1.9932,1.9977,723200000.0
2008-11-20 16:00:00,1.9979,1.999,1.99535,1.9958,372700000.0
2008-11-20 16:05:00,1.996,2.001,1.99545,1.9993,595900000.0
2008-11-20 16:10:00,1.9993,2.0018,1.9989,2.00165,567100000.0
2008-11-20 16:15:00,2.0018,2.0019,1.999,2.00055,360000000.0
2008-11-20 16:20:00,2.0006,2.00655,2.0006,2.00555,531300000.0
2008-11-20 16:25:00,2.00565,2.00625,2.00445,2.00605,391100000.0
2008-11-20 16:30:00,2.00605,2.0066,1.99935,2.00095,635300000.0
2008-11-20 16:35:00,2.00085,2.0046,1.9957,2.0002,858300000.0
2008-11-20 16:40:00,2.00035,2.0169,2.0003,2.0167,1321600000.0
2008-11-20 16:45:00,2.0169,2.01865,2.0147,2.0151,750800000.0
2008-11-20 16:50:00,2.0151,2.01595,2.0099,2.01505,744500000.0
2008-11-20 16:55:00,2.0153,2.01835,2.01135,2.01805,552000000.0
2008-11-20 17:00:00,2.0184,2.01955,2.015,2.0161,703800000.0
2008-11-20 17:05:00,2.016,2.0188,2.0131,2.01645,963800000.0
2008-11-20 17:10:00,2.01635,2.0245,2.01535,2.0234,826500000.0
2008-11-20 17:15:00,2.0234,2.02425,2.0184,2.02235,814400000.0
2008-11-20 17:20:00,2.0225,2.0235,2.0165,2.0202,799000000.0
2008-11-20 17:25:00,2.0204,2.024,2.01755,2.01915,1034700000.0
2008-11-20 17:30:00,2.0187,2.0228,2.01535,2.0223,842600000.0
2008-11-20 17:35:00,2.0223,2.02335,2.0191,2.02265,748100000.0
2008-11-20 17:40:00,2.02275,2.0266,2.01895,2.021,1007500000.0
2008-11-20 17:45:00,2.021,2.02405,2.01595,2.0197,970500000.0
2008-11-20 17:50:00,2.0197,2.0291,2.0196,2.0263,848500000.0
2008-11-20 17:55:00,2.0263,2.0327,2.0255,2.03105,801100000.0
2008-11-20 18:00:00,2.03095,2.03225,2.0238,2.0238,1102700000.0
2008-11-20 18:05:00,2.0243,2.0301,2.0221,2.02985,784100000.0
2008-11-20 18:10:00,2.0289,2.03055,2.0208,2.02195,728000000.0
2008-11-20 18:15:00,2.02205,2.0275,2.0205,2.0233,700800000.0
2008-11-20 18:20:00,2.0232,2.0251,2.0226,2.0232,663900000.0
2008-11-20 18:25:00,2.02335,2.02505,2.02105,2.0239,773400000.0
2008-11-20 18:30:00,2.0235,2.0262,2.0223,2.0234,615100000.0
2008-11-20 18:35:00,2.0234,2.02975,2.02145,2.02445,790900000.0
2008-11-20 18:40:00,2.02425,2.0293,2.02385,2.0248,607900000.0
2008-11-20 18:45:00,2.0248,2.0249,2.01885,2.0216,686300000.0
2008-11-20 18:50:00,2.02165,2.0244,2.0201,2.02125,525800000.0
2008-11-20 18:55:00,2.0214,2.0249,2.0203,2.0242,514000000.0
2008-11-20 19:00:00,2.0242,2.03165,2.02335,2.0263,555500000.0
2008-11-20 19:05:00,2.02615,2.0302,2.0242,2.02805,804900000.0
2008-11-20 19:10:00,2.0283,2.02915,2.02095,2.02265,841800000.0
2008-11-20 19:15:00,2.02275,2.02655,2.0198,2.0256,960800000.0
2008-11-20 19:20:00,2.0254,2.0258,2.0152,2.0157,984900006.0
2008-11-20 19:25:00,2.016,2.0186,2.012,2.01495,809700000.0
2008-11-20 19:30:00,2.015,2.01565,2.0094,2.0129,712200000.0
2008-11-20 19:35:00,2.01335,2.0178,2.01155,2.0149,649400000.0
2008-11-20 19:40:00,2.01495,2.01845,2.01235,2.01245,1490800004.0
2008-11-20 19:45:00,2.0127,2.0129,2.0038,2.00565,603800000.0
2008-11-20 19:50:00,2.00575,2.0191,2.00485,2.0156,752800000.0
2008-11-20 19:55:00,2.0156,2.01795,2.0154,2.01745,477500000.0
2008-11-20 20:00:00,2.01735,2.0259,2.0171,2.0258,848500000.0
2008-11-20 20:05:00,2.0259,2.026,2.01825,2.021,687400000.0
2008-11-20 20:10:00,2.02105,2.026,2.0184,2.0214,567200000.0
2008-11-20 20:15:00,2.02125,2.023,2.01545,2.02285,685400000.0
2008-11-20 20:20:00,2.02295,2.02645,2.0188,2.0233,1006100000.0
2008-11-20 20:25:00,2.0234,2.0256,2.02175,2.0245,711400000.0
2008-11-20 20:30:00,2.0245,2.0253,2.0225,2.0234,821000000.0
2008-11-20 20:35:00,2.02355,2.02725,2.02255,2.0251,848000000.0
2008-11-20 20:40:00,2.0251,2.02875,2.02365,2.0248,754100000.0
2008-11-20 20:45:00,2.02455,2.02755,2.02145,2.0238,800900000.0
2008-11-20 20:50:00,2.0238,2.02585,2.0225,2.02445,533100000.0
2008-11-20 20:55:00,2.02515,2.0267,2.0221,2.0232,609800000.0
2008-11-20 21:00:00,2.023,2.02745,2.0229,2.0264,578100000.0
2008-11-20 21:05:00,2.0264,2.02705,2.0249,2.0266,435200000.0
2008-11-20 21:10:00,2.0268,2.0274,2.0219,2.02725,413900000.0
2008-11-20 21:15:00,2.02675,2.02755,2.02505,2.0266,633400000.0
2008-11-20 21:20:00,2.02645,2.0284,2.0245,2.02775,607400000.0
2008-11-20 21:25:00,2.0276,2.03215,2.02725,2.03215,500100000.0
2008-11-20 21:30:00,2.0322,2.03615,2.0314,2.03615,535800000.0
2008-11-20 21:35:00,2.0364,2.03855,2.0328,2.03805,820699983.0
2008-11-20 21:40:00,2.0381,2.039,2.03455,2.03765,745300000.0
2008-11-20 21:45:00,2.0378,2.03825,2.03085,2.0349,701700000.0
2008-11-20 21:50:00,2.03475,2.0373,2.03305,2.03715,783000000.0
2008-11-20 21:55:00,2.0373,2.0402,2.03485,2.0394,1144599999.0
2008-11-20 22:00:00,2.0394,2.0403,2.03685,2.03695,947699990.0
2008-11-20 22:05:00,2.0372,2.04025,2.03575,2.0393,477500000.0
2008-11-20 22:10:00,2.0393,2.0422,2.03705,2.0413,445300000.0
2008-11-20 22:15:00,2.0413,2.044,2.03995,2.0438,346400000.0
2008-11-20 22:20:00,2.0438,2.0447,2.0414,2.0434,449500000.0
2008-11-20 22:25:00,2.04335,2.05455,2.0421,2.0444,649200001.0
2008-11-20 22:30:00,2.04435,2.05355,2.0419,2.05355,547100000.0
2008-11-20 22:35:00,2.0537,2.05615,2.0511,2.05355,467100000.0
2008-11-20 22:40:00,2.05355,2.0557,2.0529,2.0532,762400000.0
2008-11-20 22:45:00,2.0532,2.0547,2.0509,2.051,329100000.0
2008-11-20 22:50:00,2.051,2.0517,2.04865,2.0497,638800000.0
2008-11-20 22:55:00,2.0499,2.05095,2.0457,2.0465,607700000.0
2008-11-20 23:00:00,2.04655,2.0485,2.0442,2.04575,320100000.0
2008-11-20 23:05:00,2.0457,2.0457,2.0443,2.0449,112300000.0
2008-11-20 23:10:00,2.0453,2.0477,2.04455,2.04585,204200000.0
2008-11-20 23:15:00,2.04615,2.04665,2.045,2.0459,238200000.0
2008-11-20 23:20:00,2.0459,2.04705,2.04515,2.0465,223300000.0
2008-11-20 23:25:00,2.0465,2.04825,2.04015,2.0475,311400000.0
2008-11-20 23:30:00,2.0475,2.04795,2.0437,2.0453,325900000.0
2008-11-20 23:35:00,2.0455,2.0465,2.0434,2.0444,393000000.0
2008-11-20 23:40:00,2.0444,2.04665,2.0443,2.0453,216900000.0
2008-11-20 23:45:00,2.0453,2.0453,2.0391,2.0395,278700000.0
2008-11-20 23:50:00,2.03965,2.0424,2.0393,2.04015,316700000.0
2008-11-20 23:55:00,2.04005,2.0403,2.0367,2.03795,408700003.0
2008-11-21 00:00:00,2.0378,2.0386,2.0361,2.03805,54000000.0
2008-11-21 00:05:00,2.03805,2.041,2.03585,2.03715,175900000.0
2008-11-21 00:10:00,2.0375,2.0381,2.0358,2.0377,81200000.0
2008-11-21 00:15:00,2.0379,2.0386,2.0356,2.0381,130900000.0
2008-11-21 00:20:00,2.0381,2.0388,2.0338,2.0341,56700000.0
2008-11-21 00:25:00,2.0386,2.0386,2.0361,2.0381,93700000.0
2008-11-21 00:30:00,2.038,2.03935,2.0378,2.0388,104600000.0
2008-11-21 00:35:00,2.0388,2.0405,2.03845,2.039,139400000.0
2008-11-21 00:40:00,2.039,2.041,2.039,2.041,186400000.0
2008-11-21 00:45:00,2.041,2.041,2.0408,2.041,66900000.0
2008-11-21 00:50:00,2.0409,2.0409,2.0388,2.0394,76400000.0
2008-11-21 00:55:00,2.0394,2.0394,2.03545,2.03685,178800000.0
2008-11-21 01:00:00,2.0373,2.0396,2.03645,2.0378,158200000.0
2008-11-21 01:05:00,2.0379,2.0379,2.03485,2.037,265200000.0
2008-11-21 01:10:00,2.0369,2.03695,2.03375,2.0346,143700000.0
2008-11-21 01:15:00,2.0347,2.0352,2.03455,2.0347,35800000.0
2008-11-21 01:20:00,2.0347,2.0347,2.0347,2.0347,59000000.0
2008-11-21 01:25:00,2.0347,2.03785,2.0329,2.03745,246400000.0
2008-11-21 01:30:00,2.0373,2.04265,2.0372,2.0417,265500000.0
2008-11-21 01:35:00,2.0418,2.0454,2.0418,2.0431,179700000.0
2008-11-21 01:40:00,2.0433,2.0462,2.0418,2.0446,441600000.0
2008-11-21 01:45:00,2.0446,2.0452,2.03985,2.0438,434800000.0
2008-11-21 01:50:00,2.0438,2.04555,2.03905,2.03975,358100000.0
2008-11-21 01:55:00,2.0397,2.0408,2.034,2.0395,223300000.0
2008-11-21 02:00:00,2.0395,2.0417,2.0374,2.0379,229000000.0
2008-11-21 02:05:00,2.0379,2.0379,2.0348,2.0356,309000000.0
2008-11-21 02:10:00,2.0356,2.0373,2.034,2.0373,243900000.0
2008-11-21 02:15:00,2.03715,2.03785,2.0352,2.0373,292000000.0
2008-11-21 02:20:00,2.03595,2.0381,2.0356,2.0381,158100000.0
2008-11-21 02:25:00,2.0382,2.0401,2.0382,2.0392,187700000.0
2008-11-21 02:30:00,2.0392,2.03935,2.03695,2.0381,119100000.0
2008-11-21 02:35:00,2.0381,2.03955,2.0376,2.0376,226500000.0
2008-11-21 02:40:00,2.0376,2.03795,2.0302,2.0369,556300000.0
2008-11-21 02:45:00,2.0371,2.0384,2.03635,2.0371,290400000.0
2008-11-21 02:50:00,2.037,2.0376,2.0345,2.035,157700000.0
2008-11-21 02:55:00,2.035,2.0382,2.03455,2.0382,254400000.0
2008-11-21 03:00:00,2.0384,2.0388,2.03425,2.0354,295100000.0
2008-11-21 03:05:00,2.03545,2.0356,2.0331,2.03475,188400000.0
2008-11-21 03:10:00,2.0349,2.0383,2.0349,2.0383,127200000.0
2008-11-21 03:15:00,2.0386,2.0386,2.03565,2.0366,318100000.0
2008-11-21 03:20:00,2.0366,2.037,2.03625,2.0364,84100000.0
2008-11-21 03:25:00,2.0364,2.0364,2.03415,2.0346,72500000.0
2008-11-21 03:30:00,2.0346,2.0346,2.03215,2.0334,190200000.0
2008-11-21 03:35:00,2.0334,2.03345,2.0304,2.03125,194500000.0
2008-11-21 03:40:00,2.03125,2.0317,2.0297,2.0311,192100000.0
2008-11-21 03:45:00,2.0311,2.0319,2.0303,2.03185,110800000.0
2008-11-21 03:50:00,2.0319,2.0344,2.0317,2.0339,271000000.0
2008-11-21 03:55:00,2.0339,2.0352,2.03145,2.0316,213000000.0
2008-11-21 04:00:00,2.0316,2.03165,2.0304,2.0314,89100000.0
2008-11-21 04:05:00,2.03145,2.032,2.03105,2.0314,146400000.0
2008-11-21 04:10:00,2.0314,2.03295,2.0313,2.03155,230400000.0
2008-11-21 04:15:00,2.0315,2.0319,2.029,2.02945,403100000.0
2008-11-21 04:20:00,2.0295,2.0303,2.0271,2.0274,168800000.0
2008-11-21 04:25:00,2.0274,2.0296,2.0176,2.0292,119500000.0
2008-11-21 04:30:00,2.0292,2.03155,2.02775,2.031,203500000.0
2008-11-21 04:35:00,2.0309,2.03095,2.02915,2.03005,138900000.0
2008-11-21 04:40:00,2.0301,2.0309,2.029,2.0304,174000000.0
2008-11-21 04:45:00,2.0304,2.0322,2.0304,2.0322,269400000.0
2008-11-21 04:50:00,2.0322,2.0326,2.0291,2.02995,132200000.0
2008-11-21 04:55:00,2.02995,2.02995,2.0279,2.0291,163700000.0
2008-11-21 05:00:00,2.0291,2.0296,2.0276,2.0284,156700000.0
2008-11-21 05:05:00,2.0284,2.0284,2.0254,2.0263,88900000.0
2008-11-21 05:10:00,2.0263,2.0263,2.022,2.0221,185000000.0
2008-11-21 05:15:00,2.0221,2.02375,2.0221,2.0222,166100000.0
2008-11-21 05:20:00,2.0222,2.0222,2.0177,2.0181,276800000.0
2008-11-21 05:25:00,2.0181,2.0219,2.01555,2.0212,373600000.0
2008-11-21 05:30:00,2.0212,2.02595,2.0211,2.0254,561400000.0
2008-11-21 05:35:00,2.0254,2.026,2.0238,2.02595,215900000.0
2008-11-21 05:40:00,2.026,2.026,2.02345,2.02445,169800000.0
2008-11-21 05:45:00,2.02445,2.0258,2.0234,2.0258,348900000.0
2008-11-21 05:50:00,2.0258,2.02595,2.0212,2.0212,319500000.0
2008-11-21 05:55:00,2.0213,2.0221,2.0176,2.0177,352700000.0
2008-11-21 06:00:00,2.0177,2.0189,2.015,2.0164,356400000.0
2008-11-21 06:05:00,2.0164,2.0189,2.01525,2.0189,265500000.0
2008-11-21 06:10:00,2.0189,2.019,2.0163,2.0169,207500000.0
2008-11-21 06:15:00,2.01695,2.0178,2.014,2.0143,465600000.0
2008-11-21 06:20:00,2.0143,2.0163,2.0121,2.01415,1026500000.0
2008-11-21 06:25:00,2.0143,2.01545,2.01165,2.0141,1266200000.0
2008-11-21 06:30:00,2.0141,2.01925,2.0127,2.01905,971500000.0
2008-11-21 06:35:00,2.019,2.0194,2.0169,2.0177,583400000.0
2008-11-21 06:40:00,2.0177,2.0199,2.01475,2.01975,557900000.0
2008-11-21 06:45:00,2.01975,2.0236,2.0167,2.0216,673200000.0
2008-11-21 06:50:00,2.02155,2.023,2.01955,2.0229,1021200000.0
2008-11-21 06:55:00,2.023,2.0232,2.0179,2.0179,716000000.0
2008-11-21 07:00:00,2.0179,2.0189,2.0135,2.01685,601400000.0
2008-11-21 07:05:00,2.01695,2.0219,2.01575,2.0187,717900000.0
2008-11-21 07:10:00,2.0189,2.02075,2.0181,2.0181,709400000.0
2008-11-21 07:15:00,2.0181,2.01925,2.0155,2.01665,695700000.0
2008-11-21 07:20:00,2.01665,2.01665,2.01535,2.0156,355500000.0
2008-11-21 07:25:00,2.0156,2.0156,2.0123,2.0143,606100000.0
2008-11-21 07:30:00,2.0142,2.0144,2.00745,2.00855,1124800000.0
2008-11-21 07:35:00,2.0087,2.01045,2.0063,2.0067,655300000.0
2008-11-21 07:40:00,2.0069,2.00805,2.0034,2.00485,920500000.0
2008-11-21 07:45:00,2.00465,2.0076,2.00395,2.00715,1268600000.0
2008-11-21 07:50:00,2.0071,2.0154,2.00675,2.0111,924300000.0
2008-11-21 07:55:00,2.01135,2.0137,2.01135,2.01265,697800000.0
2008-11-21 08:00:00,2.01265,2.01505,2.0125,2.0141,609400000.0
2008-11-21 08:05:00,2.01415,2.01505,2.0119,2.01475,451800000.0
2008-11-21 08:10:00,2.01535,2.018,2.0139,2.01775,644700000.0
2008-11-21 08:15:00,2.0179,2.0204,2.01605,2.0196,489300000.0
2008-11-21 08:20:00,2.01965,2.0246,2.0167,2.0175,809000000.0
2008-11-21 08:25:00,2.0175,2.0175,2.0126,2.0153,761300000.0
2008-11-21 08:30:00,2.0153,2.016,2.014,2.0152,367700000.0
2008-11-21 08:35:00,2.0152,2.0164,2.01255,2.0131,693500000.0
2008-11-21 08:40:00,2.01315,2.0136,2.0058,2.00645,727200000.0
2008-11-21 08:45:00,2.00665,2.0083,2.00665,2.00815,747500000.0
2008-11-21 08:50:00,2.00805,2.01015,2.0077,2.00875,510600000.0
2008-11-21 08:55:00,2.0089,2.0127,2.0082,2.0118,811800000.0
2008-11-21 09:00:00,2.012,2.0142,2.0106,2.0121,435800000.0
2008-11-21 09:05:00,2.0121,2.01295,2.00885,2.0105,487400000.0
2008-11-21 09:10:00,2.01045,2.0119,2.0102,2.01155,148200000.0
2008-11-21 09:15:00,2.0115,2.01235,2.01055,2.01195,196400000.0
2008-11-21 09:20:00,2.01205,2.013,2.0117,2.01185,257200000.0
2008-11-21 09:25:00,2.01195,2.0133,2.00855,2.0096,242600000.0
2008-11-21 09:30:00,2.0097,2.0128,2.00865,2.0125,290800000.0
2008-11-21 09:35:00,2.0124,2.01555,2.0123,2.0127,330000000.0
2008-11-21 09:40:00,2.01265,2.01605,2.012,2.01575,729000001.0
2008-11-21 09:45:00,2.01585,2.0165,2.00855,2.0086,698900000.0
2008-11-21 09:50:00,2.0089,2.0089,2.00425,2.00655,832000000.0
2008-11-21 09:55:00,2.0065,2.0075,2.00455,2.00565,539500000.0
2008-11-21 10:00:00,2.0055,2.00625,2.00275,2.0029,661600000.0
2008-11-21 10:05:00,2.0029,2.00475,2.0022,2.0037,560500000.0
2008-11-21 10:10:00,2.0037,2.0091,2.0036,2.00845,736800000.0
2008-11-21 10:15:00,2.00825,2.00845,2.0066,2.0078,527900000.0
2008-11-21 10:20:00,2.0078,2.01135,2.00675,2.011,506900000.0
2008-11-21 10:25:00,2.0109,2.01395,2.0107,2.01225,1144500000.0
2008-11-21 10:30:00,2.01215,2.0136,2.01075,2.01255,631300000.0
2008-11-21 10:35:00,2.01255,2.0136,2.007,2.00705,1147500000.0
2008-11-21 10:40:00,2.0071,2.0105,2.00695,2.00915,596400000.0
2008-11-21 10:45:00,2.00915,2.00945,2.00885,2.0092,362700000.0
2008-11-21 10:50:00,2.0092,2.00935,2.0072,2.0082,452400000.0
2008-11-21 10:55:00,2.0082,2.0088,2.00625,2.0074,530600000.0
2008-11-21 11:00:00,2.0076,2.0096,2.00615,2.0092,451500000.0
2008-11-21 11:05:00,2.0092,2.01,2.0079,2.0092,482300000.0
2008-11-21 11:10:00,2.0092,2.0105,2.00835,2.0094,499800000.0
2008-11-21 11:15:00,2.0094,2.0102,2.00825,2.0095,616600000.0
2008-11-21 11:20:00,2.00975,2.01175,2.0082,2.0084,483500000.0
2008-11-21 11:25:00,2.0084,2.00955,2.00745,2.00815,365100000.0
2008-11-21 11:30:00,2.00855,2.0109,2.00835,2.0108,539400000.0
2008-11-21 11:35:00,2.0108,2.01325,2.0108,2.0117,506800000.0
2008-11-21 11:40:00,2.0117,2.01185,2.006,2.0087,853500000.0
2008-11-21 11:45:00,2.0087,2.01355,2.0079,2.0128,742900000.0
2008-11-21 11:50:00,2.01285,2.0138,2.0109,2.01215,816200000.0
2008-11-21 11:55:00,2.0122,2.0148,2.0098,2.0126,906500000.0
2008-11-21 12:00:00,2.0126,2.0149,2.01045,2.0111,1226100000.0
2008-11-21 12:05:00,2.011,2.012,2.0094,2.01075,455200000.0
2008-11-21 12:10:00,2.01075,2.0116,2.00935,2.01,529500000.0
2008-11-21 12:15:00,2.01,2.01065,2.0069,2.009,649900000.0
2008-11-21 12:20:00,2.009,2.01205,2.009,2.0115,473500000.0
2008-11-21 12:25:00,2.0116,2.01215,2.00755,2.0083,644700000.0
2008-11-21 12:30:00,2.0085,2.01145,2.0082,2.01005,566400000.0
2008-11-21 12:35:00,2.01005,2.0101,2.00775,2.0085,425000000.0
2008-11-21 12:40:00,2.0085,2.0087,2.0073,2.00855,329500000.0
2008-11-21 12:45:00,2.0084,2.0124,2.0082,2.0123,478600000.0
2008-11-21 12:50:00,2.0122,2.01655,2.0121,2.0135,477300000.0
2008-11-21 12:55:00,2.01355,2.01435,2.01115,2.01395,572900000.0
2008-11-21 13:00:00,2.0139,2.0166,2.01385,2.0161,547800000.0
2008-11-21 13:05:00,2.0161,2.02075,2.01485,2.0206,764300000.0
2008-11-21 13:10:00,2.0206,2.0206,2.0154,2.0173,670400000.0
2008-11-21 13:15:00,2.01745,2.0205,2.01305,2.01415,701800000.0
2008-11-21 13:20:00,2.01415,2.0166,2.01405,2.01585,511900000.0
2008-11-21 13:25:00,2.01595,2.0186,2.0154,2.01725,1029300000.0
2008-11-21 13:30:00,2.0174,2.02045,2.01725,2.01995,600600000.0
2008-11-21 13:35:00,2.02,2.02175,2.01945,2.0206,607400000.0
2008-11-21 13:40:00,2.02055,2.0223,2.0192,2.0205,622600000.0
2008-11-21 13:45:00,2.0205,2.022,2.01855,2.01855,724800000.0
2008-11-21 13:50:00,2.0186,2.0194,2.0184,2.019,369500000.0
2008-11-21 13:55:00,2.019,2.01955,2.0184,2.0184,313500000.0
2008-11-21 14:00:00,2.0184,2.0231,2.0167,2.02035,819000000.0
2008-11-21 14:05:00,2.0203,2.02185,2.0194,2.02085,590900000.0
2008-11-21 14:10:00,2.02085,2.0226,2.02075,2.0224,265600000.0
2008-11-21 14:15:00,2.0224,2.0242,2.0214,2.024,430900000.0
2008-11-21 14:20:00,2.024,2.0247,2.02275,2.02455,379000000.0
2008-11-21 14:25:00,2.0247,2.027,2.0228,2.0239,541600000.0
2008-11-21 14:30:00,2.0239,2.02405,2.0189,2.02025,723000000.0
2008-11-21 14:35:00,2.02025,2.0205,2.0181,2.0185,628300000.0
2008-11-21 14:40:00,2.0185,2.02145,2.0172,2.02045,639700000.0
2008-11-21 14:45:00,2.02045,2.0227,2.01965,2.0206,536800000.0
2008-11-21 14:50:00,2.02055,2.0225,2.01955,2.02075,532000000.0
2008-11-21 14:55:00,2.02065,2.0226,2.02065,2.0222,330100000.0
2008-11-21 15:00:00,2.02235,2.0241,2.02065,2.0239,543000000.0
2008-11-21 15:05:00,2.02395,2.0247,2.02225,2.024,463200000.0
2008-11-21 15:10:00,2.02405,2.02715,2.0214,2.02715,699400000.0
2008-11-21 15:15:00,2.0272,2.02935,2.0268,2.02795,646200000.0
2008-11-21 15:20:00,2.02795,2.0308,2.02765,2.03065,355900000.0
2008-11-21 15:25:00,2.0306,2.0306,2.0265,2.02695,905900000.0
2008-11-21 15:30:00,2.0271,2.03105,2.0249,2.0286,898700000.0
2008-11-21 15:35:00,2.0287,2.0288,2.0241,2.02595,1108600001.0
2008-11-21 15:40:00,2.025,2.02515,2.0217,2.0249,898400000.0
2008-11-21 15:45:00,2.02495,2.02525,2.02075,2.02215,673000000.0
2008-11-21 15:50:00,2.02245,2.02255,2.01775,2.0201,1339800000.0
2008-11-21 15:55:00,2.0204,2.02145,2.0166,2.0194,1210000000.0
2008-11-21 16:00:00,2.0194,2.0195,2.0156,2.0168,1011600000.0
2008-11-21 16:05:00,2.01675,2.0205,2.0156,2.01965,717000000.0
2008-11-21 16:10:00,2.01965,2.02305,2.0191,2.02155,921000000.0
2008-11-21 16:15:00,2.0216,2.0238,2.02055,2.0229,1049800001.0
2008-11-21 16:20:00,2.02285,2.0243,2.02085,2.02085,1006799999.0
2008-11-21 16:25:00,2.02085,2.02335,2.02085,2.02165,816600000.0
2008-11-21 16:30:00,2.02165,2.0227,2.0181,2.0186,855200000.0
2008-11-21 16:35:00,2.01735,2.02165,2.01625,2.0204,986600000.0
2008-11-21 16:40:00,2.0204,2.022,2.01875,2.0193,994000000.0
2008-11-21 16:45:00,2.0193,2.0193,2.01635,2.0191,787000000.0
2008-11-21 16:50:00,2.01925,2.0252,2.0173,2.0252,1091199999.0
2008-11-21 16:55:00,2.0252,2.02985,2.0229,2.02725,1274400000.0
2008-11-21 17:00:00,2.02665,2.03275,2.0248,2.0267,1282600000.0
2008-11-21 17:05:00,2.0268,2.02725,2.02285,2.02375,1064600000.0
2008-11-21 17:10:00,2.0237,2.02955,2.0232,2.02845,890000000.0
2008-11-21 17:15:00,2.0283,2.03015,2.0247,2.02695,1376400022.0
2008-11-21 17:20:00,2.02705,2.0291,2.023,2.02475,1078000000.0
2008-11-21 17:25:00,2.0247,2.0247,2.01775,2.0181,1333599999.0
2008-11-21 17:30:00,2.01825,2.01885,2.0128,2.0169,1264000000.0
2008-11-21 17:35:00,2.0172,2.01815,2.0142,2.0152,1085800000.0
2008-11-21 17:40:00,2.0152,2.0159,2.0126,2.0132,932600000.0
2008-11-21 17:45:00,2.01325,2.01345,2.00495,2.0056,1200200000.0
2008-11-21 17:50:00,2.00555,2.0087,2.0047,2.00705,2067600000.0
2008-11-21 17:55:00,2.00715,2.0253,2.00685,2.02145,1453800000.0
2008-11-21 18:00:00,2.0214,2.02275,2.01335,2.0157,1402600000.0
2008-11-21 18:05:00,2.0157,2.01595,2.00565,2.0088,1350399999.0
2008-11-21 18:10:00,2.00885,2.0106,1.99975,2.0017,1376400000.0
2008-11-21 18:15:00,2.0017,2.0046,1.99965,2.00165,1453200000.0
2008-11-21 18:20:00,2.0018,2.0044,1.999,1.99915,1415800000.0
2008-11-21 18:25:00,1.9992,2.0138,1.99895,2.01205,1217599994.0
2008-11-21 18:30:00,2.0121,2.0161,2.00975,2.0122,1486400000.0
2008-11-21 18:35:00,2.0126,2.01535,2.0036,2.0077,1795600004.0
2008-11-21 18:40:00,2.0077,2.0083,2.00155,2.0039,901000000.0
2008-11-21 18:45:00,2.0039,2.0054,2.00185,2.003,724000000.0
2008-11-21 18:50:00,2.003,2.0063,2.0018,2.0056,610600000.0
2008-11-21 18:55:00,2.0056,2.00605,2.00295,2.00355,967400000.0
2008-11-21 19:00:00,2.0036,2.0109,2.00305,2.0039,1067200000.0
2008-11-21 19:05:00,2.0039,2.0043,2.00045,2.0017,1066200000.0
2008-11-21 19:10:00,2.00175,2.00185,1.99765,2.0004,1296600002.0
2008-11-21 19:15:00,2.0004,2.0008,1.99715,1.998,743200000.0
2008-11-21 19:20:00,1.998,1.9997,1.9952,1.99665,477200000.0
2008-11-21 19:25:00,1.9967,1.9987,1.9939,1.9973,414800000.0
2008-11-21 19:30:00,1.99745,1.99785,1.99335,1.9938,504200000.0
2008-11-21 19:35:00,1.99385,1.9968,1.99375,1.9943,1047800011.0
2008-11-21 19:40:00,1.9935,1.9953,1.99295,1.9942,428000000.0
2008-11-21 19:45:00,1.9943,1.9971,1.99365,1.99665,527400000.0
2008-11-21 19:50:00,1.99665,1.99915,1.9941,1.9957,696199999.0
2008-11-21 19:55:00,1.9957,1.99645,1.9932,1.9932,803599993.0
2008-11-21 20:00:00,1.99325,1.9972,1.99295,1.9972,1138799972.0
2008-11-21 20:05:00,1.9973,2.00355,1.9958,2.00185,547200000.0
2008-11-21 20:10:00,2.002,2.0031,2.0004,2.003,684000000.0
2008-11-21 20:15:00,2.0031,2.0035,2.00075,2.0014,686600000.0
2008-11-21 20:20:00,2.0012,2.00715,1.9996,2.0052,477000000.0
2008-11-21 20:25:00,2.0052,2.0072,2.00455,2.0054,468400000.0
2008-11-21 20:30:00,2.0053,2.01015,2.00525,2.00835,416200000.0
2008-11-21 20:35:00,2.0086,2.0158,2.00775,2.0124,1522399987.0
2008-11-21 20:40:00,2.01235,2.0155,2.00965,2.01225,572200000.0
2008-11-21 20:45:00,2.01205,2.01235,2.011,2.0117,1207400001.0
2008-11-21 20:50:00,2.0113,2.0113,2.00895,2.0091,417399999.0
2008-11-21 20:55:00,2.0092,2.0153,2.00825,2.0149,903300000.0
2008-11-21 21:00:00,2.01505,2.0197,2.01395,2.01445,575000001.0
2008-11-21 21:05:00,2.0145,2.015,2.0115,2.0145,736000000.0
2008-11-21 21:10:00,2.0141,2.01705,2.0128,2.0165,432200000.0
2008-11-21 21:15:00,2.01675,2.0184,2.01345,2.0141,996100006.0
2008-11-21 21:20:00,2.01385,2.01455,2.0078,2.0119,679400000.0
2008-11-21 21:25:00,2.01205,2.0163,2.0102,2.0133,569600000.0
2008-11-21 21:30:00,2.01345,2.0169,2.0127,2.0152,644000000.0
2008-11-21 21:35:00,2.0151,2.02095,2.0132,2.0208,841400004.0
2008-11-21 21:40:00,2.02075,2.02855,2.02025,2.0254,1069300002.0
2008-11-21 21:45:00,2.0255,2.02665,2.0208,2.0213,918099997.0
2008-11-21 21:50:00,2.0213,2.02245,2.0159,2.0207,674600000.0
2008-11-21 21:55:00,2.0207,2.0245,2.0171,2.0238,815800000.0
2008-11-21 22:00:00,2.0232,2.02535,2.0124,2.013,756300000.0
2008-11-21 22:05:00,2.013,2.018,2.01045,2.01275,894800000.0
2008-11-21 22:10:00,2.01215,2.0161,2.00945,2.0096,922400000.0
2008-11-21 22:15:00,2.0096,2.01345,2.00685,2.0085,847900000.0
2008-11-21 22:20:00,2.0085,2.00875,2.0031,2.007,862200001.0
2008-11-21 22:25:00,2.0066,2.0096,2.00505,2.0063,658400000.0
2008-11-21 22:30:00,2.0063,2.0068,2.0025,2.0026,567800000.0
2008-11-21 22:35:00,2.0026,2.0026,1.99645,1.99725,623400000.0
2008-11-21 22:40:00,1.99715,1.9995,1.9947,1.99485,867799995.0
2008-11-21 22:45:00,1.99475,1.99995,1.9912,1.9977,1402600000.0
2008-11-21 22:50:00,1.9977,1.99915,1.99255,1.9958,773200000.0
2008-11-21 22:55:00,1.9958,1.9971,1.9934,1.99535,273200000.0
2008-11-21 23:00:00,1.9951,1.99585,1.9898,1.99325,382200000.0
2008-11-21 23:05:00,1.9947,2.0001,1.9907,1.99455,375600000.0
2008-11-21 23:10:00,1.9944,2.00065,1.9937,2.0,160800000.0
2008-11-21 23:15:00,2.00005,2.0002,1.9942,1.99775,254600000.0
2008-11-21 23:20:00,1.99765,1.9992,1.99065,1.9917,378600000.0
2008-11-21 23:25:00,1.9918,1.992,1.98925,1.98975,129400000.0
2008-11-21 23:30:00,1.9892,1.9898,1.9889,1.98945,720000008.0
2008-11-21 23:35:00,1.98885,1.98945,1.98885,1.98935,1369799974.0
2008-11-21 23:40:00,1.9895,1.99875,1.98935,1.9977,191000000.0
2008-11-21 23:45:00,1.9977,1.9977,1.98865,1.99395,176400000.0
2008-11-21 23:50:00,1.9942,1.9942,1.98985,1.9923,159200000.0
2008-11-21 23:55:00,1.9923,1.9924,1.9891,1.991,184800000.0
2008-11-24 00:00:00,1.9814,1.9861,1.9813,1.9861,8000000.0
2008-11-24 00:05:00,1.9833,1.98815,1.9833,1.98625,48000000.0
2008-11-24 00:10:00,1.98605,1.98665,1.98325,1.98665,89600000.0
2008-11-24 00:15:00,1.98695,1.9872,1.98635,1.9865,40400000.0
2008-11-24 00:20:00,1.9865,1.9868,1.9833,1.9834,55000000.0
2008-11-24 00:25:00,1.9834,1.9837,1.98325,1.9834,59200000.0
2008-11-24 00:30:00,1.9834,1.9834,1.97945,1.97955,117100000.0
2008-11-24 00:35:00,1.9796,1.9824,1.9796,1.9824,74000000.0
2008-11-24 00:40:00,1.9824,1.9836,1.9817,1.9821,121000000.0
2008-11-24 00:45:00,1.9821,1.9832,1.98195,1.9832,107000000.0
2008-11-24 00:50:00,1.9832,1.9906,1.98305,1.9839,50800000.0
2008-11-24 00:55:00,1.9839,1.9919,1.98015,1.9917,100400000.0
2008-11-24 01:00:00,1.9821,1.9855,1.98205,1.9846,275800000.0
2008-11-24 01:05:00,1.9846,1.9861,1.9846,1.98575,195600000.0
2008-11-24 01:10:00,1.98595,1.9878,1.98575,1.9875,168800000.0
2008-11-24 01:15:00,1.9875,1.998,1.9875,1.9875,41400000.0
2008-11-24 01:20:00,1.98755,1.98915,1.98715,1.9876,385200000.0
2008-11-24 01:25:00,1.9876,1.9881,1.9829,1.9838,330000000.0
2008-11-24 01:30:00,1.98395,1.9844,1.9792,1.9837,640400000.0
2008-11-24 01:35:00,1.9837,1.9861,1.98355,1.9858,372500000.0
2008-11-24 01:40:00,1.9858,1.9895,1.9855,1.98725,564900000.0
2008-11-24 01:45:00,1.98725,1.9917,1.9871,1.9917,392000000.0
2008-11-24 01:50:00,1.99175,1.99175,1.98965,1.9908,313000000.0
2008-11-24 01:55:00,1.9908,2.0087,1.9908,1.9916,209200000.0
2008-11-24 02:00:00,1.9916,1.99505,1.9916,1.99505,235600000.0
2008-11-24 02:05:00,1.995,1.999,1.995,1.9974,289000000.0
2008-11-24 02:10:00,1.9974,2.00035,1.9939,1.99605,635400000.0
2008-11-24 02:15:00,1.99595,1.99825,1.9959,1.99695,212000000.0
2008-11-24 02:20:00,1.99695,1.99995,1.99635,1.9996,239400000.0
2008-11-24 02:25:00,1.9995,2.006,1.99895,2.006,314100000.0
2008-11-24 02:30:00,2.0057,2.00595,2.0035,2.0047,363400000.0
2008-11-24 02:35:00,2.0047,2.0047,2.00125,2.0031,199400000.0
2008-11-24 02:40:00,2.0032,2.0046,2.00215,2.0023,112800000.0
2008-11-24 02:45:00,2.0023,2.00535,2.0019,2.0044,256600000.0
2008-11-24 02:50:00,2.0042,2.0058,2.0039,2.0054,216000000.0
2008-11-24 02:55:00,2.00545,2.01375,2.00545,2.0131,221600000.0
2008-11-24 03:00:00,2.01295,2.01295,2.0087,2.0122,369600000.0
2008-11-24 03:05:00,2.0122,2.01385,2.0106,2.0129,269800000.0
2008-11-24 03:10:00,2.0129,2.0187,2.0114,2.0187,590600000.0
2008-11-24 03:15:00,2.0184,2.01895,2.01625,2.0171,296400000.0
2008-11-24 03:20:00,2.017,2.01815,2.0151,2.0163,342600000.0
2008-11-24 03:25:00,2.0164,2.0167,2.01295,2.0133,283200000.0
2008-11-24 03:30:00,2.0133,2.0137,2.00985,2.0112,217200000.0
2008-11-24 03:35:00,2.0112,2.0148,2.0112,2.0145,197600000.0
2008-11-24 03:40:00,2.01465,2.01485,2.01385,2.014,59800000.0
2008-11-24 03:45:00,2.014,2.0156,2.01235,2.015,232600000.0
2008-11-24 03:50:00,2.01505,2.0168,2.0145,2.01645,248200000.0
2008-11-24 03:55:00,2.0166,2.0178,2.0159,2.0177,288200000.0
2008-11-24 04:00:00,2.0177,2.0177,2.0154,2.0161,167600000.0
2008-11-24 04:05:00,2.0161,2.0165,2.015,2.0156,106200000.0
2008-11-24 04:10:00,2.0157,2.01665,2.01525,2.0156,189000000.0
2008-11-24 04:15:00,2.0153,2.016,2.01185,2.0124,285200000.0
2008-11-24 04:20:00,2.0124,2.013,2.0108,2.0127,334600000.0
2008-11-24 04:25:00,2.01275,2.01525,2.0127,2.01425,360200000.0
2008-11-24 04:30:00,2.0143,2.01555,2.00335,2.0052,473600000.0
2008-11-24 04:35:00,2.0055,2.01625,2.00405,2.0132,619000000.0
2008-11-24 04:40:00,2.01325,2.01325,2.0097,2.01085,526400000.0
2008-11-24 04:45:00,2.01075,2.01205,2.0085,2.0095,495900000.0
2008-11-24 04:50:00,2.0095,2.0095,2.00575,2.00655,436800000.0
2008-11-24 04:55:00,2.00645,2.0093,2.006,2.0093,489400000.0
2008-11-24 05:00:00,2.00935,2.01345,2.00935,2.0125,561800000.0
2008-11-24 05:05:00,2.0125,2.01295,2.0096,2.0099,233000000.0
2008-11-24 05:10:00,2.00905,2.0119,2.0089,2.0112,300400000.0
2008-11-24 05:15:00,2.0112,2.01855,2.01085,2.0171,723600000.0
2008-11-24 05:20:00,2.0166,2.02,2.0166,2.01705,563600000.0
2008-11-24 05:25:00,2.01725,2.02015,2.017,2.01875,578800000.0
2008-11-24 05:30:00,2.0186,2.01975,2.01845,2.0196,185200000.0
2008-11-24 05:35:00,2.0196,2.0196,2.0132,2.01365,257500000.0
2008-11-24 05:40:00,2.0135,2.01535,2.0131,2.0148,205800000.0
2008-11-24 05:45:00,2.01465,2.0153,2.014,2.0147,223200000.0
2008-11-24 05:50:00,2.0147,2.0147,2.0113,2.01145,252000000.0
2008-11-24 05:55:00,2.0115,2.01325,2.0115,2.013,378800000.0
2008-11-24 06:00:00,2.013,2.014,2.0124,2.0133,227800000.0
2008-11-24 06:05:00,2.0133,2.0134,2.0021,2.0133,144600000.0
2008-11-24 06:10:00,2.0133,2.0133,2.01165,2.012,110000000.0
2008-11-24 06:15:00,2.012,2.012,2.00925,2.0107,182400000.0
2008-11-24 06:20:00,2.0107,2.0107,2.0079,2.0087,114000000.0
2008-11-24 06:25:00,2.0087,2.011,2.0072,2.0103,339800000.0
2008-11-24 06:30:00,2.00965,2.0098,2.0027,2.0036,473900000.0
2008-11-24 06:35:00,2.0034,2.00725,2.00245,2.00565,735800000.0
2008-11-24 06:40:00,2.0055,2.00555,2.00165,2.00475,724400000.0
2008-11-24 06:45:00,2.0049,2.0067,2.00455,2.0061,582400000.0
2008-11-24 06:50:00,2.0061,2.00665,2.0012,2.0013,710600000.0
2008-11-24 06:55:00,2.0013,2.00445,2.0012,2.00295,522800000.0
2008-11-24 07:00:00,2.0033,2.0033,2.0023,2.0028,157800000.0
2008-11-24 07:05:00,2.0028,2.0058,2.001,2.0039,470600000.0
2008-11-24 07:10:00,2.0039,2.0063,2.00245,2.00625,533600000.0
2008-11-24 07:15:00,2.00625,2.0074,2.0055,2.0069,353200000.0
2008-11-24 07:20:00,2.007,2.0077,2.0026,2.0052,426000000.0
2008-11-24 07:25:00,2.0051,2.00585,2.0051,2.0055,187000000.0
2008-11-24 07:30:00,2.0055,2.0078,2.0055,2.006,262800000.0
2008-11-24 07:35:00,2.006,2.0101,2.00415,2.00915,390600000.0
2008-11-24 07:40:00,2.0093,2.0093,2.00555,2.00735,188000000.0
2008-11-24 07:45:00,2.00735,2.01215,2.0071,2.00955,534800000.0
2008-11-24 07:50:00,2.01,2.01055,2.0083,2.0098,401100000.0
2008-11-24 07:55:00,2.0098,2.0098,2.0073,2.0077,415200000.0
2008-11-24 08:00:00,2.00775,2.0097,2.0075,2.009,551000000.0
2008-11-24 08:05:00,2.0092,2.00935,2.008,2.00865,435000000.0
2008-11-24 08:10:00,2.00865,2.00995,2.0084,2.0098,330800000.0
2008-11-24 08:15:00,2.0099,2.0114,2.0086,2.0094,617800000.0
2008-11-24 08:20:00,2.0094,2.0114,2.0082,2.0097,705600000.0
2008-11-24 08:25:00,2.0097,2.00995,2.00815,2.00875,468000000.0
2008-11-24 08:30:00,2.0087,2.0095,2.00865,2.0094,185600000.0
2008-11-24 08:35:00,2.00945,2.01085,2.0093,2.0107,388600000.0
2008-11-24 08:40:00,2.0107,2.0107,2.00815,2.0086,320400000.0
2008-11-24 08:45:00,2.0086,2.00935,2.00705,2.00745,380400000.0
2008-11-24 08:50:00,2.0075,2.01,2.0075,2.0096,463600000.0
2008-11-24 08:55:00,2.0096,2.00995,2.00825,2.00995,313800000.0
2008-11-24 09:00:00,2.00985,2.0101,2.00845,2.00955,223400000.0
2008-11-24 09:05:00,2.00945,2.0109,2.0078,2.00905,737300000.0
2008-11-24 09:10:00,2.0091,2.01035,2.00865,2.00965,485600000.0
2008-11-24 09:15:00,2.00965,2.01095,2.00875,2.01075,582000000.0
2008-11-24 09:20:00,2.01065,2.01365,2.00985,2.01355,1012800000.0
2008-11-24 09:25:00,2.01355,2.01515,2.0116,2.0149,606200000.0
2008-11-24 09:30:00,2.0149,2.0154,2.01155,2.0131,655200000.0
2008-11-24 09:35:00,2.01325,2.0146,2.0118,2.0118,687200000.0
2008-11-24 09:40:00,2.0121,2.0122,2.009,2.0117,902600000.0
2008-11-24 09:45:00,2.0117,2.0118,2.00595,2.00775,734600000.0
2008-11-24 09:50:00,2.0074,2.0108,2.00565,2.01065,704000000.0
2008-11-24 09:55:00,2.01065,2.01195,2.00705,2.0101,1048400000.0
2008-11-24 10:00:00,2.0101,2.0131,2.0087,2.0129,682800000.0
2008-11-24 10:05:00,2.01305,2.01305,2.0103,2.0111,489200000.0
2008-11-24 10:10:00,2.0111,2.0111,2.0086,2.0092,858000000.0
2008-11-24 10:15:00,2.0092,2.0099,2.0053,2.0085,1023000000.0
2008-11-24 10:20:00,2.0085,2.00895,2.00755,2.0085,707600000.0
2008-11-24 10:25:00,2.0085,2.0097,2.0067,2.0093,925300000.0
2008-11-24 10:30:00,2.0093,2.013,2.0091,2.00935,809200000.0
2008-11-24 10:35:00,2.0095,2.01085,2.00945,2.0097,897000000.0
2008-11-24 10:40:00,2.0096,2.01085,2.008,2.00875,971800000.0
2008-11-24 10:45:00,2.00875,2.00895,2.0051,2.006,997800000.0
2008-11-24 10:50:00,2.00605,2.0082,2.0057,2.0068,1276000015.0
2008-11-24 10:55:00,2.0068,2.00895,2.0055,2.0088,786200000.0
2008-11-24 11:00:00,2.0084,2.01,2.00435,2.00705,1384200000.0
2008-11-24 11:05:00,2.0066,2.0082,2.00655,2.0071,644600000.0
2008-11-24 11:10:00,2.0071,2.008,2.0048,2.0048,1189800000.0
2008-11-24 11:15:00,2.00485,2.00675,2.0048,2.0061,784600000.0
2008-11-24 11:20:00,2.006,2.0088,2.005,2.006,1267600002.0
2008-11-24 11:25:00,2.006,2.00805,2.00295,2.00475,1166400000.0
2008-11-24 11:30:00,2.0048,2.00525,2.0018,2.0021,986800000.0
2008-11-24 11:35:00,2.00215,2.003,2.0006,2.0026,920600000.0
2008-11-24 11:40:00,2.0026,2.0059,2.0026,2.0048,701400000.0
2008-11-24 11:45:00,2.0048,2.00485,2.00235,2.0026,815600000.0
2008-11-24 11:50:00,2.0026,2.0059,2.0012,2.00535,1281600000.0
2008-11-24 11:55:00,2.00535,2.00805,2.0052,2.0074,1459200000.0
2008-11-24 12:00:00,2.0074,2.0079,2.0059,2.0063,854000000.0
2008-11-24 12:05:00,2.0063,2.0077,2.0055,2.0077,933200000.0
2008-11-24 12:10:00,2.0077,2.00935,2.00715,2.0083,1091000000.0
2008-11-24 12:15:00,2.00845,2.01035,2.00755,2.0076,1053000000.0
2008-11-24 12:20:00,2.00765,2.0103,2.00765,2.00925,1068400000.0
2008-11-24 12:25:00,2.0092,2.0095,2.0077,2.00935,748600000.0
2008-11-24 12:30:00,2.0094,2.0112,2.00865,2.0088,736800000.0
2008-11-24 12:35:00,2.0088,2.0109,2.00855,2.0107,729600000.0
2008-11-24 12:40:00,2.0107,2.01165,2.0064,2.0094,697400000.0
2008-11-24 12:45:00,2.00895,2.01025,2.0079,2.0094,609800000.0
2008-11-24 12:50:00,2.0094,2.0102,2.008,2.0085,781800000.0
2008-11-24 12:55:00,2.00855,2.01225,2.00855,2.0115,628400000.0
2008-11-24 13:00:00,2.01195,2.01215,2.00725,2.009,1182400001.0
2008-11-24 13:05:00,2.01,2.01,2.00485,2.0087,1446500002.0
2008-11-24 13:10:00,2.0088,2.0088,2.0066,2.0067,823400000.0
2008-11-24 13:15:00,2.0067,2.0067,2.0039,2.005,974000000.0
2008-11-24 13:20:00,2.005,2.0064,2.00165,2.00335,1173000000.0
2008-11-24 13:25:00,2.0034,2.00345,1.9978,2.0015,1614199992.0
2008-11-24 13:30:00,2.0015,2.002,1.99915,2.0015,1156200000.0
2008-11-24 13:35:00,2.0015,2.0027,2.0015,2.0024,556000000.0
2008-11-24 13:40:00,2.0024,2.00465,2.00095,2.0042,1082000000.0
2008-11-24 13:45:00,2.0042,2.0053,2.0024,2.0045,1062200000.0
2008-11-24 13:50:00,2.0045,2.0051,2.0004,2.0015,1176200000.0
2008-11-24 13:55:00,2.0015,2.00225,2.0,2.0004,938000000.0
2008-11-24 14:00:00,2.0004,2.00155,1.99875,2.0005,1126400002.0
2008-11-24 14:05:00,1.9997,2.00035,1.9955,1.9968,1279400000.0
2008-11-24 14:10:00,1.9969,1.99755,1.99415,1.99665,1121600000.0
2008-11-24 14:15:00,1.99675,1.9979,1.9953,1.99695,853600000.0
2008-11-24 14:20:00,1.99695,1.9976,1.99465,1.99575,785000000.0
2008-11-24 14:25:00,1.99605,1.997,1.9943,1.9968,964000000.0
2008-11-24 14:30:00,1.9968,1.99775,1.9954,1.99665,897200000.0
2008-11-24 14:35:00,1.9968,1.9995,1.99495,1.9954,1044800000.0
2008-11-24 14:40:00,1.99535,1.99725,1.99265,1.99475,1263900000.0
2008-11-24 14:45:00,1.9948,1.997,1.99325,1.9959,938200000.0
2008-11-24 14:50:00,1.996,1.99895,1.9949,1.9982,1261600000.0
2008-11-24 14:55:00,1.9982,2.00085,1.9974,2.0005,1598200000.0
2008-11-24 15:00:00,2.0005,2.00175,1.9969,1.99795,1130600000.0
2008-11-24 15:05:00,1.99795,1.99815,1.9946,1.9954,1273000000.0
2008-11-24 15:10:00,1.9955,1.9955,1.9927,1.9932,1210000000.0
2008-11-24 15:15:00,1.9932,1.99425,1.99115,1.9925,1007600000.0
2008-11-24 15:20:00,1.9925,1.99515,1.9924,1.9941,1094800000.0
2008-11-24 15:25:00,1.9942,1.99665,1.9941,1.9952,798000000.0
2008-11-24 15:30:00,1.9952,2.003,1.9945,2.00255,1006000000.0
2008-11-24 15:35:00,2.00235,2.004,2.001,2.00225,918800000.0
2008-11-24 15:40:00,2.00225,2.00485,2.002,2.0038,1152200000.0
2008-11-24 15:45:00,2.0038,2.006,2.0026,2.00375,1317400000.0
2008-11-24 15:50:00,2.00385,2.00585,2.00295,2.0048,1112400000.0
2008-11-24 15:55:00,2.00465,2.005,2.00265,2.0036,1042800000.0
2008-11-24 16:00:00,2.00355,2.0073,2.0018,2.0056,1011400000.0
2008-11-24 16:05:00,2.0056,2.00765,2.0056,2.0062,903400000.0
2008-11-24 16:10:00,2.0062,2.00725,2.00315,2.0047,1722400000.0
2008-11-24 16:15:00,2.00455,2.00675,2.00145,2.0016,1346400000.0
2008-11-24 16:20:00,2.0016,2.00285,2.0004,2.00165,1046000000.0
2008-11-24 16:25:00,2.0012,2.00215,2.0,2.0003,831600000.0
2008-11-24 16:30:00,2.0003,2.0008,1.9968,1.9983,1029800000.0
2008-11-24 16:35:00,1.9983,2.00115,1.9957,1.9983,1618799994.0
2008-11-24 16:40:00,1.9983,2.0019,1.9973,1.99915,1465400000.0
2008-11-24 16:45:00,1.99915,2.00055,1.9971,1.9998,1379200002.0
2008-11-24 16:50:00,1.9998,1.9998,1.9958,1.9968,1363200000.0
2008-11-24 16:55:00,1.9969,1.9984,1.9945,1.99655,893000000.0
2008-11-24 17:00:00,1.9969,1.99735,1.9923,1.9931,1330000000.0
2008-11-24 17:05:00,1.9931,1.99515,1.99215,1.9932,1531200000.0
2008-11-24 17:10:00,1.9932,1.9955,1.99165,1.9955,1125000000.0
2008-11-24 17:15:00,1.9955,1.99745,1.99425,1.99525,1417400000.0
2008-11-24 17:20:00,1.99525,1.99885,1.99445,1.995,1408800000.0
2008-11-24 17:25:00,1.99505,1.99705,1.9912,1.99405,1423000000.0
2008-11-24 17:30:00,1.9938,1.9938,1.98795,1.9902,1336600000.0
2008-11-24 17:35:00,1.99025,1.99085,1.98565,1.98625,1507800000.0
2008-11-24 17:40:00,1.98625,1.9876,1.9815,1.98215,1414600000.0
2008-11-24 17:45:00,1.9823,1.98485,1.9798,1.9827,1429200000.0
2008-11-24 17:50:00,1.9827,1.98585,1.98195,1.9856,1214000000.0
2008-11-24 17:55:00,1.9854,1.9856,1.9733,1.97425,1171200000.0
2008-11-24 18:00:00,1.9745,1.97665,1.97295,1.9739,1045000000.0
2008-11-24 18:05:00,1.97395,1.9775,1.97355,1.97605,1034000000.0
2008-11-24 18:10:00,1.9761,1.97675,1.97335,1.97375,1162400000.0
2008-11-24 18:15:00,1.97375,1.97515,1.9727,1.9742,1325200000.0
2008-11-24 18:20:00,1.97435,1.97815,1.97435,1.9761,1219200000.0
2008-11-24 18:25:00,1.9761,1.97835,1.9755,1.97835,1001400000.0
2008-11-24 18:30:00,1.9784,1.979,1.9752,1.9774,1460200000.0
2008-11-24 18:35:00,1.977,1.97995,1.9758,1.9797,1265200000.0
2008-11-24 18:40:00,1.9797,1.98045,1.97815,1.97935,1057800000.0
2008-11-24 18:45:00,1.97935,1.98165,1.9786,1.98115,941600000.0
2008-11-24 18:50:00,1.9812,1.9835,1.98055,1.9827,949800000.0
2008-11-24 18:55:00,1.9827,1.9846,1.98105,1.9829,1128600000.0
2008-11-24 19:00:00,1.98295,1.9862,1.982,1.98445,1109800000.0
2008-11-24 19:05:00,1.9847,1.98655,1.9828,1.98525,1125800000.0
2008-11-24 19:10:00,1.98525,1.98675,1.98375,1.98465,1213400000.0
2008-11-24 19:15:00,1.9846,1.9895,1.9834,1.9875,1331000000.0
2008-11-24 19:20:00,1.98745,1.99255,1.98655,1.9911,1522000000.0
2008-11-24 19:25:00,1.99115,1.99315,1.9877,1.98815,1110800000.0
2008-11-24 19:30:00,1.98815,1.9893,1.98455,1.9865,1223400000.0
2008-11-24 19:35:00,1.9865,1.9897,1.9859,1.98945,1136000000.0
2008-11-24 19:40:00,1.9896,1.991,1.98555,1.98565,1179200000.0
2008-11-24 19:45:00,1.98555,1.98785,1.9846,1.9878,933000000.0
2008-11-24 19:50:00,1.98795,1.9892,1.9825,1.9834,1118800000.0
2008-11-24 19:55:00,1.9835,1.98585,1.981,1.9856,508800000.0
2008-11-24 20:00:00,1.98575,1.9864,1.98285,1.98535,384000000.0
2008-11-24 20:05:00,1.9854,1.9883,1.9854,1.98755,350000000.0
2008-11-24 20:10:00,1.98765,1.9904,1.9863,1.98925,331000000.0
2008-11-24 20:15:00,1.98935,1.9927,1.9875,1.9897,449000000.0
2008-11-24 20:20:00,1.98965,1.99015,1.98765,1.9882,356400000.0
2008-11-24 20:25:00,1.9882,1.99005,1.98675,1.9872,334000000.0
2008-11-24 20:30:00,1.9873,1.98815,1.98505,1.986,225800000.0
2008-11-24 20:35:00,1.9859,1.9875,1.9847,1.9872,239200000.0
2008-11-24 20:40:00,1.98685,1.99055,1.98685,1.9904,299000000.0
2008-11-24 20:45:00,1.99035,1.99105,1.98915,1.9902,317400000.0
2008-11-24 20:50:00,1.99025,1.99035,1.98735,1.9881,245800000.0
2008-11-24 20:55:00,1.98805,1.98825,1.9847,1.9857,437400000.0
2008-11-24 21:00:00,1.9857,1.9902,1.9838,1.9891,666000001.0
2008-11-24 21:05:00,1.98905,1.99265,1.98835,1.99145,455800000.0
2008-11-24 21:10:00,1.99135,1.996,1.9907,1.9918,733000000.0
2008-11-24 21:15:00,1.9919,1.9946,1.99115,1.9914,508400000.0
2008-11-24 21:20:00,1.9913,1.99205,1.98745,1.9889,1022000000.0
2008-11-24 21:25:00,1.98905,1.9933,1.989,1.9908,571200000.0
2008-11-24 21:30:00,1.9909,1.9915,1.9869,1.98865,832600000.0
2008-11-24 21:35:00,1.98845,1.9894,1.98735,1.98835,311200000.0
2008-11-24 21:40:00,1.98835,1.992,1.987,1.9907,329800000.0
2008-11-24 21:45:00,1.9907,1.9916,1.9836,1.9864,563800000.0
2008-11-24 21:50:00,1.98645,1.9875,1.9853,1.9861,1655200027.0
2008-11-24 21:55:00,1.9861,1.9884,1.9861,1.9875,897800000.0
2008-11-24 22:00:00,1.9877,1.9887,1.9824,1.9869,647000000.0
2008-11-24 22:05:00,1.9866,1.98745,1.9843,1.9859,734000000.0
2008-11-24 22:10:00,1.98615,1.988,1.98435,1.9854,1034200000.0
2008-11-24 22:15:00,1.9854,1.9875,1.9841,1.98435,599600000.0
2008-11-24 22:20:00,1.9843,1.98615,1.9836,1.98445,378000000.0
2008-11-24 22:25:00,1.9844,1.98635,1.9786,1.98,573400000.0
2008-11-24 22:30:00,1.98,1.98385,1.9797,1.9833,503800000.0
2008-11-24 22:35:00,1.9834,1.984,1.98185,1.98285,294000000.0
2008-11-24 22:40:00,1.9828,1.9828,1.9771,1.9777,751400000.0
2008-11-24 22:45:00,1.9777,1.9799,1.9767,1.9777,561400000.0
2008-11-24 22:50:00,1.9779,1.98225,1.97615,1.9812,724200000.0
2008-11-24 22:55:00,1.98085,1.9831,1.9796,1.983,484000000.0
2008-11-24 23:00:00,1.983,1.9839,1.98175,1.98295,363400000.0
2008-11-24 23:05:00,1.98225,1.9831,1.9804,1.9813,488200000.0
2008-11-24 23:10:00,1.9813,1.9815,1.9781,1.9789,300300000.0
2008-11-24 23:15:00,1.97905,1.97925,1.9757,1.9769,357200000.0
2008-11-24 23:20:00,1.9769,1.9778,1.97645,1.97755,405400000.0
2008-11-24 23:25:00,1.9776,1.98005,1.9776,1.979,171600000.0
2008-11-24 23:30:00,1.9791,1.9804,1.97795,1.97965,282000001.0
2008-11-24 23:35:00,1.97955,1.98055,1.9791,1.9791,100800000.0
2008-11-24 23:40:00,1.9791,1.9797,1.9791,1.9795,179600000.0
2008-11-24 23:45:00,1.9795,1.9809,1.97925,1.98035,344000000.0
2008-11-24 23:50:00,1.9802,1.98065,1.97855,1.9793,327200000.0
2008-11-24 23:55:00,1.9794,1.981,1.97875,1.9794,618000000.0
2008-11-25 00:00:00,1.9794,1.98045,1.9759,1.98015,477600000.0
2008-11-25 00:05:00,1.9801,1.9814,1.97895,1.97955,392800000.0
2008-11-25 00:10:00,1.9797,1.98045,1.97955,1.98,277600000.0
2008-11-25 00:15:00,1.9801,1.9832,1.98,1.9832,318600000.0
2008-11-25 00:20:00,1.98305,1.9835,1.98095,1.98125,128800000.0
2008-11-25 00:25:00,1.98155,1.9823,1.9774,1.97835,210400000.0
2008-11-25 00:30:00,1.9782,1.9803,1.9782,1.97965,271400000.0
2008-11-25 00:35:00,1.97955,1.98125,1.9783,1.9792,296200000.0
2008-11-25 00:40:00,1.9797,1.9804,1.97845,1.9799,275600000.0
2008-11-25 00:45:00,1.98005,1.9804,1.9785,1.9787,185600000.0
2008-11-25 00:50:00,1.9787,1.9787,1.9774,1.9785,201000000.0
2008-11-25 00:55:00,1.9785,1.97865,1.97425,1.9763,339400000.0
2008-11-25 01:00:00,1.97615,1.9797,1.9753,1.979,369800000.0
2008-11-25 01:05:00,1.9791,1.98195,1.9772,1.9773,255200000.0
2008-11-25 01:10:00,1.97745,1.9813,1.97745,1.98105,340400000.0
2008-11-25 01:15:00,1.98115,1.98325,1.9801,1.98305,229800000.0
2008-11-25 01:20:00,1.98295,1.98395,1.98225,1.98355,180000000.0
2008-11-25 01:25:00,1.9838,1.9872,1.9838,1.987,235600000.0
2008-11-25 01:30:00,1.987,1.9877,1.9855,1.9877,326600000.0
2008-11-25 01:35:00,1.9876,1.98975,1.98725,1.9877,348800000.0
2008-11-25 01:40:00,1.988,1.98805,1.98705,1.9873,82800000.0
2008-11-25 01:45:00,1.9873,1.9877,1.9872,1.9874,128400000.0
2008-11-25 01:50:00,1.9874,1.9874,1.98465,1.9854,226000000.0
2008-11-25 01:55:00,1.98535,1.98785,1.98455,1.9875,184600000.0
2008-11-25 02:00:00,1.9875,1.9879,1.98595,1.9879,161800000.0
2008-11-25 02:05:00,1.98795,1.9913,1.98765,1.9913,287200000.0
2008-11-25 02:10:00,1.9913,1.99475,1.98975,1.99245,419200000.0
2008-11-25 02:15:00,1.99235,1.99285,1.9875,1.9886,453400000.0
2008-11-25 02:20:00,1.9886,1.9891,1.9862,1.987,220200000.0
2008-11-25 02:25:00,1.987,1.9885,1.9854,1.9871,271200000.0
2008-11-25 02:30:00,1.98725,1.9893,1.98725,1.989,165200000.0
2008-11-25 02:35:00,1.9892,1.991,1.98855,1.991,153800000.0
2008-11-25 02:40:00,1.99105,1.9947,1.99045,1.9941,213200000.0
2008-11-25 02:45:00,1.9943,1.99485,1.9928,1.9936,203400000.0
2008-11-25 02:50:00,1.99325,1.99365,1.99125,1.9919,257600000.0
2008-11-25 02:55:00,1.9919,1.99215,1.98755,1.9891,241200000.0
2008-11-25 03:00:00,1.9892,1.99005,1.98785,1.9892,276600000.0
2008-11-25 03:05:00,1.98935,1.99355,1.9892,1.99345,297600000.0
2008-11-25 03:10:00,1.99335,1.9952,1.9929,1.9949,220400000.0
2008-11-25 03:15:00,1.9949,1.9959,1.9921,1.9936,363200000.0
2008-11-25 03:20:00,1.99325,1.994,1.99195,1.9929,339600000.0
2008-11-25 03:25:00,1.9929,1.9929,1.9901,1.9906,207400000.0
2008-11-25 03:30:00,1.99065,1.99335,1.9905,1.9931,252200000.0
2008-11-25 03:35:00,1.9933,1.9937,1.9911,1.9922,234200000.0
2008-11-25 03:40:00,1.9922,1.9922,1.9904,1.99195,227600000.0
2008-11-25 03:45:00,1.9917,1.99285,1.99155,1.9926,247600000.0
2008-11-25 03:50:00,1.9926,1.9926,1.99105,1.9914,479600000.0
2008-11-25 03:55:00,1.9914,1.9926,1.9897,1.9925,343400000.0
2008-11-25 04:00:00,1.99255,1.9928,1.99015,1.9912,503200000.0
2008-11-25 04:05:00,1.9912,1.99145,1.9869,1.98815,473400000.0
2008-11-25 04:10:00,1.9884,1.9892,1.98665,1.98665,435600000.0
2008-11-25 04:15:00,1.9868,1.9877,1.9855,1.98695,608000000.0
2008-11-25 04:20:00,1.9872,1.98835,1.9866,1.9875,336600000.0
2008-11-25 04:25:00,1.9877,1.98875,1.9876,1.98835,177400000.0
2008-11-25 04:30:00,1.9883,1.9884,1.9872,1.98735,305800000.0
2008-11-25 04:35:00,1.98715,1.99,1.9871,1.9899,363200000.0
2008-11-25 04:40:00,1.9899,1.99065,1.9891,1.9891,639600000.0
2008-11-25 04:45:00,1.98935,1.9919,1.9891,1.99145,419800000.0
2008-11-25 04:50:00,1.9915,1.99165,1.99045,1.9909,555400000.0
2008-11-25 04:55:00,1.9911,1.99215,1.9909,1.9914,318200000.0
2008-11-25 05:00:00,1.99145,1.9919,1.9899,1.9916,284600000.0
2008-11-25 05:05:00,1.99165,1.9952,1.99145,1.9919,420400000.0
2008-11-25 05:10:00,1.9919,1.9945,1.9919,1.99435,254000000.0
2008-11-25 05:15:00,1.9942,1.99515,1.9939,1.99515,364200000.0
2008-11-25 05:20:00,1.99515,1.99555,1.9932,1.99465,517800000.0
2008-11-25 05:25:00,1.99465,1.99915,1.9942,1.9973,827000000.0
2008-11-25 05:30:00,1.9973,2.0034,1.9973,2.00095,951200000.0
2008-11-25 05:35:00,2.0011,2.00135,1.9991,1.9996,495000000.0
2008-11-25 05:40:00,1.9996,2.00395,1.99865,2.0029,746700000.0
2008-11-25 05:45:00,2.0029,2.003,2.0004,2.0008,571000000.0
2008-11-25 05:50:00,2.0007,2.0049,2.0007,2.0041,903400000.0
2008-11-25 05:55:00,2.0041,2.0078,2.0025,2.006,685000000.0
2008-11-25 06:00:00,2.006,2.0087,2.00195,2.0021,990200000.0
2008-11-25 06:05:00,2.0021,2.00275,2.00095,2.00135,885400000.0
2008-11-25 06:10:00,2.0013,2.00385,1.9999,2.00285,515500000.0
2008-11-25 06:15:00,2.003,2.0035,2.00115,2.0032,296600000.0
2008-11-25 06:20:00,2.0032,2.0032,2.0,2.00035,266400000.0
2008-11-25 06:25:00,2.00045,2.00125,1.9994,2.0,413800000.0
2008-11-25 06:30:00,2.00025,2.0014,1.9991,2.0001,557400000.0
2008-11-25 06:35:00,2.0001,2.0007,1.99775,1.9985,258400000.0
2008-11-25 06:40:00,1.99855,1.99915,1.99805,1.9987,466000000.0
2008-11-25 06:45:00,1.99885,1.9994,1.9964,1.99775,416800000.0
2008-11-25 06:50:00,1.99765,1.99875,1.9965,1.9973,431400000.0
2008-11-25 06:55:00,1.9973,1.9989,1.99655,1.9986,349600000.0
2008-11-25 07:00:00,1.9984,2.00055,1.99825,1.9999,185800000.0
2008-11-25 07:05:00,2.0001,2.00015,1.99765,1.99875,347100000.0
2008-11-25 07:10:00,1.9987,2.00105,1.9978,1.9991,547800000.0
2008-11-25 07:15:00,1.99915,1.99975,1.9981,1.9994,601800000.0
2008-11-25 07:20:00,1.9996,2.0001,1.99895,1.9999,516000000.0
2008-11-25 07:25:00,1.9999,2.00225,1.9991,1.9996,560800000.0
2008-11-25 07:30:00,1.9996,2.0,1.99765,1.99865,542000000.0
2008-11-25 07:35:00,1.9988,1.9989,1.99625,1.9985,276600000.0
2008-11-25 07:40:00,1.9985,1.9995,1.99425,1.9949,701800000.0
2008-11-25 07:45:00,1.99525,1.99535,1.99375,1.995,548600000.0
2008-11-25 07:50:00,1.99495,1.9986,1.99465,1.9973,668000000.0
2008-11-25 07:55:00,1.9973,1.99795,1.99475,1.9955,351400000.0
2008-11-25 08:00:00,1.9958,1.9958,1.99345,1.9941,682200000.0
2008-11-25 08:05:00,1.9941,1.99425,1.99265,1.99345,598600000.0
2008-11-25 08:10:00,1.9937,1.99415,1.9904,1.992,739200000.0
2008-11-25 08:15:00,1.992,1.9939,1.992,1.9933,585000000.0
2008-11-25 08:20:00,1.9932,1.99555,1.9931,1.9947,678600000.0
2008-11-25 08:25:00,1.99475,1.9989,1.99335,1.99805,831400000.0
2008-11-25 08:30:00,1.9983,1.9991,1.9967,1.99715,417600000.0
2008-11-25 08:35:00,1.9972,1.9979,1.99555,1.99775,512400000.0
2008-11-25 08:40:00,1.9979,1.99835,1.9959,1.99795,411200000.0
2008-11-25 08:45:00,1.99815,1.999,1.99545,1.9988,606600000.0
2008-11-25 08:50:00,1.9988,2.00005,1.99665,1.9996,666000000.0
2008-11-25 08:55:00,1.9998,2.0023,1.9994,2.0015,549600000.0
2008-11-25 09:00:00,2.00135,2.0057,2.00125,2.0043,931500000.0
2008-11-25 09:05:00,2.0043,2.00495,2.0009,2.00305,880800000.0
2008-11-25 09:10:00,2.003,2.0055,1.9994,2.00075,1228600000.0
2008-11-25 09:15:00,2.0008,2.00445,2.0001,2.0043,918800000.0
2008-11-25 09:20:00,2.0043,2.00585,2.0017,2.00515,895600000.0
2008-11-25 09:25:00,2.00625,2.008,2.00425,2.00695,942000000.0
2008-11-25 09:30:00,2.00695,2.00695,2.0041,2.0052,703200000.0
2008-11-25 09:35:00,2.0052,2.0054,2.00045,2.0018,919000000.0
2008-11-25 09:40:00,2.0018,2.00305,1.9994,2.00125,1197400000.0
2008-11-25 09:45:00,2.0013,2.0035,1.9997,2.00255,1106199999.0
2008-11-25 09:50:00,2.00285,2.00325,2.0006,2.0008,640600000.0
2008-11-25 09:55:00,2.00105,2.00375,2.00105,2.00325,550200000.0
2008-11-25 10:00:00,2.0032,2.0038,2.00195,2.00295,960800000.0
2008-11-25 10:05:00,2.00305,2.00425,2.00265,2.00335,744600000.0
2008-11-25 10:10:00,2.0033,2.00665,2.00255,2.0054,778800000.0
2008-11-25 10:15:00,2.0054,2.00595,2.00465,2.00505,806000000.0
2008-11-25 10:20:00,2.00505,2.00625,2.0038,2.0045,762200000.0
2008-11-25 10:25:00,2.0046,2.00665,2.0039,2.0055,678000000.0
2008-11-25 10:30:00,2.0055,2.007,2.00445,2.0067,751000000.0
2008-11-25 10:35:00,2.00675,2.0069,2.0049,2.0059,1121600000.0
2008-11-25 10:40:00,2.006,2.0077,2.00475,2.0074,837400000.0
2008-11-25 10:45:00,2.0074,2.01,2.00575,2.00845,888800000.0
2008-11-25 10:50:00,2.00835,2.00925,2.0073,2.0083,927000000.0
2008-11-25 10:55:00,2.00825,2.01895,2.00755,2.0178,1170800000.0
2008-11-25 11:00:00,2.0179,2.01905,2.01575,2.0189,870800000.0
2008-11-25 11:05:00,2.0189,2.0195,2.0171,2.01745,634400000.0
2008-11-25 11:10:00,2.0176,2.0199,2.01675,2.0194,794200000.0
2008-11-25 11:15:00,2.01905,2.0246,2.01865,2.024,853200000.0
2008-11-25 11:20:00,2.0241,2.02855,2.0241,2.0254,1397000000.0
2008-11-25 11:25:00,2.0254,2.02565,2.02365,2.02405,1034799999.0
2008-11-25 11:30:00,2.02415,2.0245,2.02055,2.02245,1001400000.0
2008-11-25 11:35:00,2.02245,2.0232,2.0194,2.0194,1004800000.0
2008-11-25 11:40:00,2.0194,2.0194,2.0164,2.01655,978600000.0
2008-11-25 11:45:00,2.01665,2.0186,2.0147,2.0162,802200000.0
2008-11-25 11:50:00,2.0162,2.0185,2.01515,2.0175,695000000.0
2008-11-25 11:55:00,2.0175,2.01885,2.01605,2.01655,748000000.0
2008-11-25 12:00:00,2.0166,2.0178,2.0159,2.0175,390000000.0
2008-11-25 12:05:00,2.01755,2.01795,2.01285,2.0149,1040400000.0
2008-11-25 12:10:00,2.0149,2.017,2.014,2.01695,759200000.0
2008-11-25 12:15:00,2.0169,2.01945,2.01595,2.0166,768800000.0
2008-11-25 12:20:00,2.0166,2.01665,2.0109,2.0139,898800000.0
2008-11-25 12:25:00,2.014,2.01505,2.01155,2.0127,1033200000.0
2008-11-25 12:30:00,2.0127,2.01325,2.0101,2.0127,787400000.0
2008-11-25 12:35:00,2.01295,2.01695,2.0126,2.0138,659600000.0
2008-11-25 12:40:00,2.0138,2.0147,2.01225,2.01415,929200000.0
2008-11-25 12:45:00,2.014,2.01515,2.01325,2.01375,676600000.0
2008-11-25 12:50:00,2.01375,2.0156,2.01375,2.0147,855000000.0
2008-11-25 12:55:00,2.01475,2.01665,2.0145,2.0153,683600000.0
2008-11-25 13:00:00,2.0154,2.02,2.0131,2.01835,604800000.0
2008-11-25 13:05:00,2.0184,2.0251,2.017,2.0229,953600000.0
2008-11-25 13:10:00,2.0229,2.0229,2.0182,2.0185,653000000.0
2008-11-25 13:15:00,2.0185,2.01915,2.01755,2.0181,476000000.0
2008-11-25 13:20:00,2.0181,2.01895,2.0161,2.0161,433600000.0
2008-11-25 13:25:00,2.0161,2.0162,2.01295,2.01445,788800000.0
2008-11-25 13:30:00,2.0144,2.0145,2.00835,2.00975,769800000.0
2008-11-25 13:35:00,2.0102,2.01175,2.01,2.0105,647600000.0
2008-11-25 13:40:00,2.01045,2.0106,1.9987,2.0008,814400000.0
2008-11-25 13:45:00,2.0008,2.0067,2.0004,2.0051,1283200000.0
2008-11-25 13:50:00,2.0053,2.00885,2.004,2.00695,530800000.0
2008-11-25 13:55:00,2.0071,2.0076,2.0026,2.0027,696800000.0
2008-11-25 14:00:00,2.0027,2.00505,2.0005,2.003,721600000.0
2008-11-25 14:05:00,2.0031,2.0074,2.00265,2.0059,608800000.0
2008-11-25 14:10:00,2.0058,2.0059,2.0026,2.0054,710200000.0
2008-11-25 14:15:00,2.00545,2.0076,2.0031,2.00535,655600000.0
2008-11-25 14:20:00,2.0053,2.0074,2.0046,2.0057,462800000.0
2008-11-25 14:25:00,2.0063,2.00675,2.005,2.00605,709600000.0
2008-11-25 14:30:00,2.00595,2.00835,2.00595,2.0064,569800000.0
2008-11-25 14:35:00,2.00655,2.007,2.00455,2.0053,408800000.0
2008-11-25 14:40:00,2.0054,2.00815,2.00285,2.00675,691600000.0
2008-11-25 14:45:00,2.0068,2.0146,2.00375,2.0109,1042600000.0
2008-11-25 14:50:00,2.01105,2.01285,2.0104,2.01115,935800000.0
2008-11-25 14:55:00,2.0111,2.0117,2.0085,2.0085,796800000.0
2008-11-25 15:00:00,2.0087,2.0108,2.0065,2.0103,1196400000.0
2008-11-25 15:05:00,2.01005,2.013,2.0091,2.01035,1015000000.0
2008-11-25 15:10:00,2.01095,2.01135,2.0064,2.00855,676400000.0
2008-11-25 15:15:00,2.00805,2.0085,1.9985,2.00245,1196200000.0
2008-11-25 15:20:00,2.0025,2.006,2.0001,2.00245,1269000000.0
2008-11-25 15:25:00,2.00235,2.00285,1.9987,2.0014,1113400000.0
2008-11-25 15:30:00,2.00145,2.00285,1.99855,2.00265,910200000.0
2008-11-25 15:35:00,2.0025,2.0065,2.0017,2.00275,1084000000.0
2008-11-25 15:40:00,2.00295,2.0054,2.0005,2.0027,1158600000.0
2008-11-25 15:45:00,2.00285,2.0052,1.99935,2.0026,1099600000.0
2008-11-25 15:50:00,2.0026,2.0032,1.9989,2.00085,866000000.0
2008-11-25 15:55:00,2.00085,2.0063,1.9987,2.00365,965400000.0
2008-11-25 16:00:00,2.0035,2.007,1.9978,1.9994,1025200000.0
2008-11-25 16:05:00,1.99935,1.9995,1.992,1.9935,1195000000.0
2008-11-25 16:10:00,1.99365,1.9951,1.985,1.98525,1128200000.0
2008-11-25 16:15:00,1.9852,1.9862,1.97595,1.97895,1085200000.0
2008-11-25 16:20:00,1.9791,1.98695,1.9791,1.9845,2054600000.0
2008-11-25 16:25:00,1.9845,1.9856,1.9809,1.98475,1137200000.0
2008-11-25 16:30:00,1.98475,1.994,1.9837,1.9923,1444800000.0
2008-11-25 16:35:00,1.99245,2.002,1.9913,1.99745,1073600000.0
2008-11-25 16:40:00,1.99765,1.99985,1.99335,1.99875,1116800000.0
2008-11-25 16:45:00,1.9986,2.00315,1.99625,1.99665,1103000000.0
2008-11-25 16:50:00,1.9967,1.99855,1.99465,1.99545,833600000.0
2008-11-25 16:55:00,1.9955,2.0119,1.99545,2.00965,1251000000.0
2008-11-25 17:00:00,2.00995,2.01145,2.00055,2.00655,1440800000.0
2008-11-25 17:05:00,2.00645,2.0069,1.9952,1.9954,1365700000.0
2008-11-25 17:10:00,1.9954,1.99965,1.9951,1.9989,766200000.0
2008-11-25 17:15:00,1.9989,2.00485,1.99875,2.00035,943000000.0
2008-11-25 17:20:00,2.0,2.00305,1.9953,2.00155,1022200000.0
2008-11-25 17:25:00,2.00145,2.00195,1.99445,1.99885,785200000.0
2008-11-25 17:30:00,1.99875,2.0032,1.99695,1.99735,826000000.0
2008-11-25 17:35:00,1.99735,2.0048,1.9969,1.9999,839400000.0
2008-11-25 17:40:00,1.9998,2.003,1.9992,2.003,831800000.0
2008-11-25 17:45:00,2.00235,2.00915,2.00205,2.0089,967000000.0
2008-11-25 17:50:00,2.00895,2.0114,2.00835,2.0106,778600000.0
2008-11-25 17:55:00,2.0105,2.01225,2.0051,2.0113,833400000.0
2008-11-25 18:00:00,2.0113,2.0113,2.006,2.00925,1025600000.0
2008-11-25 18:05:00,2.0091,2.0145,2.0065,2.01325,1312000000.0
2008-11-25 18:10:00,2.0135,2.0137,2.00945,2.0112,685600000.0
2008-11-25 18:15:00,2.0112,2.01585,2.00925,2.01565,826600000.0
2008-11-25 18:20:00,2.0155,2.01635,2.01095,2.0117,767400000.0
2008-11-25 18:25:00,2.01175,2.01175,2.0075,2.0098,776200000.0
2008-11-25 18:30:00,2.0096,2.0114,2.0055,2.0073,1301800000.0
2008-11-25 18:35:00,2.00705,2.0118,2.0058,2.0102,1120000000.0
2008-11-25 18:40:00,2.01015,2.01095,2.0057,2.00585,1228999994.0
2008-11-25 18:45:00,2.0061,2.0085,2.0035,2.00835,984400000.0
2008-11-25 18:50:00,2.00845,2.0114,2.0046,2.00735,904600000.0
2008-11-25 18:55:00,2.00745,2.0084,2.00555,2.00825,1317600000.0
2008-11-25 19:00:00,2.0083,2.01105,2.006,2.01075,1422600015.0
2008-11-25 19:05:00,2.01075,2.0179,2.01065,2.0144,1038600000.0
2008-11-25 19:10:00,2.0145,2.01535,2.01235,2.0132,1219799987.0
2008-11-25 19:15:00,2.0132,2.01475,2.0131,2.0142,486800000.0
2008-11-25 19:20:00,2.0142,2.01685,2.0121,2.0166,574000000.0
2008-11-25 19:25:00,2.01595,2.0189,2.0142,2.0173,889000000.0
2008-11-25 19:30:00,2.0173,2.0176,2.01255,2.0174,898400000.0
2008-11-25 19:35:00,2.0175,2.01825,2.0134,2.0153,882000007.0
2008-11-25 19:40:00,2.01535,2.01615,2.01135,2.0125,1484800040.0
2008-11-25 19:45:00,2.0124,2.01565,2.0123,2.01455,641800000.0
2008-11-25 19:50:00,2.01435,2.0146,2.01045,2.01425,1231800000.0
2008-11-25 19:55:00,2.0142,2.01705,2.01265,2.01495,2298199968.0
2008-11-25 20:00:00,2.0149,2.01825,2.01415,2.0181,2746000002.0
2008-11-25 20:05:00,2.0182,2.0211,2.01625,2.01875,1221399982.0
2008-11-25 20:10:00,2.01865,2.01975,2.01505,2.0191,1734400044.0
2008-11-25 20:15:00,2.0192,2.0217,2.0158,2.0159,808399994.0
2008-11-25 20:20:00,2.0159,2.0178,2.0124,2.0141,562000000.0
2008-11-25 20:25:00,2.0141,2.01745,2.01165,2.0131,946200000.0
2008-11-25 20:30:00,2.0131,2.0151,2.0108,2.01505,869200000.0
2008-11-25 20:35:00,2.01495,2.01495,2.01055,2.0115,1358000005.0
2008-11-25 20:40:00,2.0115,2.0115,2.00515,2.0073,1069000000.0
2008-11-25 20:45:00,2.0073,2.00865,2.0036,2.00755,646000000.0
2008-11-25 20:50:00,2.0079,2.00865,2.00625,2.0075,1145800001.0
2008-11-25 20:55:00,2.0075,2.00995,2.00645,2.00945,556800000.0
2008-11-25 21:00:00,2.0094,2.01115,2.0079,2.0092,593200007.0
2008-11-25 21:05:00,2.0092,2.01435,2.00665,2.01365,682000000.0
2008-11-25 21:10:00,2.01415,2.0212,2.0137,2.0209,1105600000.0
2008-11-25 21:15:00,2.021,2.02565,2.0203,2.0217,1964599989.0
2008-11-25 21:20:00,2.0217,2.0246,2.0217,2.02285,1969399971.0
2008-11-25 21:25:00,2.0229,2.0237,2.0216,2.0232,3451600090.0
2008-11-25 21:30:00,2.02335,2.0263,2.02225,2.02265,582800000.0
2008-11-25 21:35:00,2.02285,2.0229,2.01915,2.0201,826999996.0
2008-11-25 21:40:00,2.0201,2.0226,2.0197,2.02015,623000002.0
2008-11-25 21:45:00,2.02015,2.02105,2.01995,2.02075,425000000.0
2008-11-25 21:50:00,2.02095,2.02455,2.02,2.02,539000002.0
2008-11-25 21:55:00,2.0201,2.0201,2.0111,2.01435,1253800000.0
2008-11-25 22:00:00,2.0154,2.01765,2.01055,2.0124,597000000.0
2008-11-25 22:05:00,2.01255,2.0133,2.00765,2.0121,537600000.0
2008-11-25 22:10:00,2.01205,2.0143,2.0087,2.0126,907300000.0
2008-11-25 22:15:00,2.01255,2.01315,2.008,2.0087,1084000000.0
2008-11-25 22:20:00,2.0087,2.01515,2.0082,2.0141,599600000.0
2008-11-25 22:25:00,2.0141,2.01445,2.00775,2.00775,1445200000.0
2008-11-25 22:30:00,2.00815,2.0086,2.0015,2.0043,734100000.0
2008-11-25 22:35:00,2.0043,2.00575,2.00055,2.00205,724200000.0
2008-11-25 22:40:00,2.00215,2.00255,1.99625,1.9967,640800000.0
2008-11-25 22:45:00,1.9967,2.0018,1.9967,2.0007,425200000.0
2008-11-25 22:50:00,2.0007,2.0014,1.9998,2.0002,195200000.0
2008-11-25 22:55:00,2.0004,2.0061,2.0001,2.0054,318800000.0
2008-11-25 23:00:00,2.0054,2.008,2.00515,2.0073,289800000.0
2008-11-25 23:05:00,2.0073,2.00765,2.00665,2.00675,140800000.0
2008-11-25 23:10:00,2.00685,2.0075,2.0063,2.00735,747200002.0
2008-11-25 23:15:00,2.0073,2.008,2.0061,2.00795,672400021.0
2008-11-25 23:20:00,2.00785,2.01125,2.0077,2.01095,160800000.0
2008-11-25 23:25:00,2.0111,2.01245,2.01005,2.01245,173400000.0
2008-11-25 23:30:00,2.0124,2.016,2.0111,2.0111,275600000.0
2008-11-25 23:35:00,2.0113,2.01205,2.01125,2.0114,123800000.0
2008-11-25 23:40:00,2.0114,2.0114,2.00985,2.0101,200000000.0
2008-11-25 23:45:00,2.0102,2.0105,2.00955,2.00985,112800000.0
2008-11-25 23:50:00,2.00975,2.01035,2.0092,2.00975,422599997.0
2008-11-25 23:55:00,2.00985,2.01185,2.00985,2.0115,123200000.0
2008-11-26 00:00:00,2.0116,2.01275,2.0111,2.01275,119600000.0
2008-11-26 00:05:00,2.0127,2.0127,2.0121,2.0121,78800000.0
2008-11-26 00:10:00,2.0121,2.0133,2.0096,2.0113,111400000.0
2008-11-26 00:15:00,2.0113,2.0114,2.00895,2.0114,126000000.0
2008-11-26 00:20:00,2.01145,2.0119,2.01095,2.0111,76400000.0
2008-11-26 00:25:00,2.0111,2.0115,2.0081,2.0115,56600000.0
2008-11-26 00:30:00,2.0115,2.0115,2.0076,2.0076,8400000.0
2008-11-26 00:35:00,2.0078,2.01165,2.0076,2.0105,43200000.0
2008-11-26 00:40:00,2.0105,2.0105,2.0086,2.009,165000000.0
2008-11-26 00:45:00,2.009,2.00965,2.009,2.0094,50400000.0
2008-11-26 00:50:00,2.0094,2.0099,2.00825,2.0094,164400000.0
2008-11-26 00:55:00,2.0094,2.0094,2.00335,2.00745,109400000.0
2008-11-26 01:00:00,2.0073,2.0078,2.0054,2.0076,206000000.0
2008-11-26 01:05:00,2.0076,2.0076,2.0053,2.00625,218000000.0
2008-11-26 01:10:00,2.0059,2.00755,2.0052,2.00755,292400000.0
2008-11-26 01:15:00,2.0074,2.00885,2.00675,2.0081,141800000.0
2008-11-26 01:20:00,2.0081,2.0088,2.00805,2.00835,172200000.0
2008-11-26 01:25:00,2.00825,2.0088,2.0082,2.0088,289200000.0
2008-11-26 01:30:00,2.00875,2.0091,2.0079,2.0079,172200000.0
2008-11-26 01:35:00,2.00805,2.00895,2.00645,2.0071,189200000.0
2008-11-26 01:40:00,2.00695,2.00805,2.0063,2.00645,226400000.0
2008-11-26 01:45:00,2.00635,2.0067,2.005,2.0054,179600000.0
2008-11-26 01:50:00,2.0056,2.00765,2.0056,2.0065,233000000.0
2008-11-26 01:55:00,2.0063,2.00865,2.0063,2.0084,650200000.0
2008-11-26 02:00:00,2.0084,2.00965,2.007,2.0078,504800000.0
2008-11-26 02:05:00,2.0078,2.00905,2.0077,2.0086,178700000.0
2008-11-26 02:10:00,2.00875,2.0096,2.0065,2.0076,410200000.0
2008-11-26 02:15:00,2.0076,2.01105,2.0076,2.0101,671700000.0
2008-11-26 02:20:00,2.0101,2.01255,2.00905,2.0117,1056600000.0
2008-11-26 02:25:00,2.0119,2.01505,2.01105,2.0143,671800000.0
2008-11-26 02:30:00,2.0143,2.0143,2.0106,2.0124,914800000.0
2008-11-26 02:35:00,2.0124,2.0135,2.0096,2.0107,604900000.0
2008-11-26 02:40:00,2.0109,2.0121,2.00835,2.0118,576800000.0
2008-11-26 02:45:00,2.0118,2.01305,2.0107,2.0117,603600000.0
2008-11-26 02:50:00,2.01185,2.01305,2.0107,2.0112,272600000.0
2008-11-26 02:55:00,2.0111,2.0121,2.0072,2.008,722400000.0
2008-11-26 03:00:00,2.008,2.0125,2.0074,2.0078,152800000.0
2008-11-26 03:05:00,2.0078,2.0088,2.0071,2.0081,279800000.0
2008-11-26 03:10:00,2.0077,2.0095,2.0077,2.0093,134600000.0
2008-11-26 03:15:00,2.0091,2.0093,2.0077,2.00925,213000000.0
2008-11-26 03:20:00,2.0092,2.01055,2.00875,2.0098,206200000.0
2008-11-26 03:25:00,2.0098,2.01085,2.00855,2.0099,187600000.0
2008-11-26 03:30:00,2.0099,2.0114,2.0091,2.0111,175800000.0
2008-11-26 03:35:00,2.011,2.011,2.00815,2.0107,319400000.0
2008-11-26 03:40:00,2.01055,2.01065,2.0087,2.0098,283200000.0
2008-11-26 03:45:00,2.00985,2.0107,2.008,2.0092,252800000.0
2008-11-26 03:50:00,2.00915,2.0106,2.00875,2.01,288000000.0
2008-11-26 03:55:00,2.0099,2.0119,2.00865,2.0119,265900000.0
2008-11-26 04:00:00,2.01195,2.01285,2.01135,2.01275,228400000.0
2008-11-26 04:05:00,2.0128,2.01385,2.0105,2.0122,372200000.0
2008-11-26 04:10:00,2.0124,2.01345,2.01195,2.0129,196600000.0
2008-11-26 04:15:00,2.0129,2.01545,2.0129,2.0148,313000000.0
2008-11-26 04:20:00,2.0148,2.01585,2.0135,2.0141,304800000.0
2008-11-26 04:25:00,2.0141,2.0146,2.01245,2.0133,405200000.0
2008-11-26 04:30:00,2.01325,2.0142,2.01275,2.01405,368400000.0
2008-11-26 04:35:00,2.01415,2.0142,2.01225,2.0129,271400000.0
2008-11-26 04:40:00,2.0129,2.01295,2.0129,2.0129,54200000.0
2008-11-26 04:45:00,2.0129,2.0145,2.01195,2.013,161000000.0
2008-11-26 04:50:00,2.01295,2.01365,2.0126,2.0131,257300000.0
2008-11-26 04:55:00,2.0131,2.0144,2.01185,2.01405,229700000.0
2008-11-26 05:00:00,2.01405,2.0144,2.0133,2.0135,239200000.0
2008-11-26 05:05:00,2.0135,2.0139,2.0119,2.0124,368200000.0
2008-11-26 05:10:00,2.0124,2.01275,2.01055,2.01185,379000000.0
2008-11-26 05:15:00,2.012,2.0134,2.0101,2.0131,502900000.0
2008-11-26 05:20:00,2.01315,2.01355,2.01035,2.0111,546000000.0
2008-11-26 05:25:00,2.011,2.0113,2.00985,2.011,324400000.0
2008-11-26 05:30:00,2.0111,2.0118,2.00915,2.0102,376600000.0
2008-11-26 05:35:00,2.01025,2.01085,2.00995,2.0106,155000000.0
2008-11-26 05:40:00,2.01055,2.0132,2.00995,2.0116,385500000.0
2008-11-26 05:45:00,2.0116,2.0125,2.01045,2.0115,369500000.0
2008-11-26 05:50:00,2.01135,2.01295,2.01025,2.0114,346000000.0
2008-11-26 05:55:00,2.011,2.01185,2.01025,2.0112,333400000.0
2008-11-26 06:00:00,2.01145,2.01365,2.01125,2.01335,288400000.0
2008-11-26 06:05:00,2.01295,2.0133,2.01115,2.0123,174000000.0
2008-11-26 06:10:00,2.0123,2.01235,2.01005,2.01185,246300000.0
2008-11-26 06:15:00,2.0117,2.0121,2.0106,2.0118,184500000.0
2008-11-26 06:20:00,2.0118,2.0121,2.0104,2.0114,344800000.0
2008-11-26 06:25:00,2.0114,2.0124,2.01045,2.01165,420000000.0
2008-11-26 06:30:00,2.0113,2.01225,2.00985,2.0108,289400000.0
2008-11-26 06:35:00,2.01075,2.0112,2.0095,2.0102,254800000.0
2008-11-26 06:40:00,2.0102,2.01175,2.00925,2.0099,303800000.0
2008-11-26 06:45:00,2.0098,2.0109,2.0096,2.01075,170000000.0
2008-11-26 06:50:00,2.0106,2.01085,2.01,2.0105,467000000.0
2008-11-26 06:55:00,2.01035,2.01045,2.00905,2.0092,293800000.0
2008-11-26 07:00:00,2.0092,2.0102,2.009,2.0097,489400000.0
2008-11-26 07:05:00,2.0097,2.0101,2.0088,2.0096,122600000.0
2008-11-26 07:10:00,2.0096,2.00975,2.0084,2.0084,375800000.0
2008-11-26 07:15:00,2.0084,2.0094,2.0073,2.0084,640000000.0
2008-11-26 07:20:00,2.0085,2.0099,2.0082,2.0087,214600000.0
2008-11-26 07:25:00,2.0087,2.00985,2.00775,2.00985,303000000.0
2008-11-26 07:30:00,2.00895,2.0117,2.00875,2.0093,275700000.0
2008-11-26 07:35:00,2.0095,2.01085,2.0095,2.0103,161700000.0
2008-11-26 07:40:00,2.0103,2.012,2.0102,2.01185,148400000.0
2008-11-26 07:45:00,2.01195,2.0127,2.0115,2.0121,147400000.0
2008-11-26 07:50:00,2.012,2.01215,2.01095,2.0118,158800000.0
2008-11-26 07:55:00,2.012,2.0122,2.0068,2.0074,338700000.0
2008-11-26 08:00:00,2.00735,2.00905,2.0069,2.0087,271000000.0
2008-11-26 08:05:00,2.00875,2.01215,2.0087,2.0115,399600000.0
2008-11-26 08:10:00,2.0115,2.0116,2.0098,2.0111,274400000.0
2008-11-26 08:15:00,2.0111,2.0111,2.0093,2.00985,303200000.0
2008-11-26 08:20:00,2.0098,2.0109,2.0098,2.01065,105800000.0
2008-11-26 08:25:00,2.0102,2.0105,2.00915,2.01,290600000.0
2008-11-26 08:30:00,2.01005,2.01195,2.00835,2.01175,650000000.0
2008-11-26 08:35:00,2.01175,2.0137,2.01095,2.01255,606800000.0
2008-11-26 08:40:00,2.0126,2.014,2.0123,2.01295,599000000.0
2008-11-26 08:45:00,2.01305,2.01445,2.0129,2.01355,465400000.0
2008-11-26 08:50:00,2.0133,2.0153,2.0125,2.0139,368400000.0
2008-11-26 08:55:00,2.0139,2.01465,2.01305,2.01355,400800000.0
2008-11-26 09:00:00,2.0137,2.0137,2.00935,2.0105,397800000.0
2008-11-26 09:05:00,2.01045,2.0132,2.0104,2.01095,501600000.0
2008-11-26 09:10:00,2.011,2.01325,2.01095,2.01165,655900000.0
2008-11-26 09:15:00,2.0116,2.01255,2.01085,2.012,422200000.0
2008-11-26 09:20:00,2.01195,2.01295,2.0109,2.0121,566200000.0
2008-11-26 09:25:00,2.0122,2.0131,2.011,2.01265,824200000.0
2008-11-26 09:30:00,2.0127,2.01305,2.0057,2.0111,343600000.0
2008-11-26 09:35:00,2.0111,2.0122,2.00895,2.01115,731000000.0
2008-11-26 09:40:00,2.011,2.0115,2.00955,2.0112,688600000.0
2008-11-26 09:45:00,2.0113,2.012,2.0093,2.0101,687000000.0
2008-11-26 09:50:00,2.01005,2.01165,2.00885,2.00885,874800000.0
2008-11-26 09:55:00,2.00985,2.0137,2.0088,2.01125,855600000.0
2008-11-26 10:00:00,2.01125,2.01395,2.0106,2.0117,793000000.0
2008-11-26 10:05:00,2.0117,2.0117,2.00445,2.0055,855000000.0
2008-11-26 10:10:00,2.0055,2.00885,2.0055,2.008,1047200000.0
2008-11-26 10:15:00,2.008,2.00925,2.0068,2.00895,677200000.0
2008-11-26 10:20:00,2.009,2.009,2.0042,2.00535,1310800000.0
2008-11-26 10:25:00,2.00545,2.00755,2.00505,2.00735,805400000.0
2008-11-26 10:30:00,2.00745,2.00845,2.00495,2.00665,739400000.0
2008-11-26 10:35:00,2.00665,2.007,2.00145,2.00335,798000000.0
2008-11-26 10:40:00,2.0033,2.0041,2.00135,2.00135,477000000.0
2008-11-26 10:45:00,2.00145,2.0028,1.99485,2.0,1105200000.0
2008-11-26 10:50:00,1.9999,2.0015,1.9989,2.00065,1112600000.0
2008-11-26 10:55:00,2.00075,2.0039,1.9994,2.0,1054200000.0
2008-11-26 11:00:00,1.9998,2.00195,1.9981,2.0008,1134500000.0
2008-11-26 11:05:00,2.0008,2.00135,1.99925,2.0008,1048000000.0
2008-11-26 11:10:00,2.0008,2.0015,1.9991,1.9996,1071800000.0
2008-11-26 11:15:00,1.99965,2.0006,1.9976,2.0001,1259800000.0
2008-11-26 11:20:00,2.0,2.0017,1.99925,1.9998,664600000.0
2008-11-26 11:25:00,1.99975,2.00275,1.99875,2.00125,542400000.0
2008-11-26 11:30:00,2.00135,2.0015,1.99755,1.9989,947600000.0
2008-11-26 11:35:00,1.9989,1.9989,1.9958,1.99755,1084400000.0
2008-11-26 11:40:00,1.9976,2.00125,1.99665,2.00075,962400000.0
2008-11-26 11:45:00,2.0008,2.00095,1.9972,2.0005,979200000.0
2008-11-26 11:50:00,2.00065,2.0007,1.9985,1.9997,601400000.0
2008-11-26 11:55:00,2.0,2.0028,1.99775,2.00035,1045900000.0
2008-11-26 12:00:00,2.0006,2.00365,1.99855,2.0018,1060200000.0
2008-11-26 12:05:00,2.0018,2.004,2.0,2.0039,1073600000.0
2008-11-26 12:10:00,2.0039,2.00505,1.9997,2.0007,1270800000.0
2008-11-26 12:15:00,2.0007,2.00245,1.99815,2.0012,1098000000.0
2008-11-26 12:20:00,2.0012,2.0019,1.99675,1.998,960200000.0
2008-11-26 12:25:00,1.9983,2.0007,1.9983,2.00025,1093600000.0
2008-11-26 12:30:00,2.00025,2.0013,1.99725,1.9994,791800000.0
2008-11-26 12:35:00,1.99945,2.00145,1.9988,1.99965,744000000.0
2008-11-26 12:40:00,1.9997,2.0033,1.9991,2.002,600400000.0
2008-11-26 12:45:00,2.002,2.00395,2.0009,2.0035,615200000.0
2008-11-26 12:50:00,2.00355,2.0041,2.00115,2.0015,815800000.0
2008-11-26 12:55:00,2.0015,2.0046,2.00125,2.00305,1194600000.0
2008-11-26 13:00:00,2.00315,2.0049,2.0017,2.0018,1003200009.0
2008-11-26 13:05:00,2.00185,2.0039,2.0014,2.0026,906200000.0
2008-11-26 13:10:00,2.0025,2.0044,2.0002,2.0008,923600000.0
2008-11-26 13:15:00,2.0008,2.0012,2.00035,2.0011,581200000.0
2008-11-26 13:20:00,2.0012,2.0047,2.0,2.0033,724000000.0
2008-11-26 13:25:00,2.0033,2.00335,2.0005,2.0008,725200000.0
2008-11-26 13:30:00,2.0007,2.00135,1.9996,2.00065,598800000.0
2008-11-26 13:35:00,2.00065,2.00345,1.99765,2.0016,1045600000.0
2008-11-26 13:40:00,2.0016,2.0021,1.99965,2.0002,693400000.0
2008-11-26 13:45:00,2.0002,2.00095,1.9983,1.99845,744600000.0
2008-11-26 13:50:00,1.99845,1.9988,1.9962,1.9979,894600000.0
2008-11-26 13:55:00,1.9979,1.9979,1.9942,1.99735,794800000.0
2008-11-26 14:00:00,1.9978,1.9988,1.9943,1.9983,601200000.0
2008-11-26 14:05:00,1.99835,2.0023,1.99835,2.00005,671000000.0
2008-11-26 14:10:00,1.99995,2.0015,1.9982,1.9987,959400000.0
2008-11-26 14:15:00,1.9989,1.9999,1.99765,1.99835,358800000.0
2008-11-26 14:20:00,1.99845,1.99885,1.9969,1.9988,515400000.0
2008-11-26 14:25:00,1.99885,1.9993,1.9978,1.9978,862600018.0
2008-11-26 14:30:00,1.9978,1.99985,1.99725,1.99945,1746400065.0
2008-11-26 14:35:00,1.9994,2.00025,1.9961,1.9978,859200000.0
2008-11-26 14:40:00,1.99795,1.9998,1.9974,1.9981,903200000.0
2008-11-26 14:45:00,1.9981,1.99885,1.9961,1.998,980800000.0
2008-11-26 14:50:00,1.998,1.99875,1.99645,1.9971,848800000.0
2008-11-26 14:55:00,1.9971,1.9989,1.9958,1.9972,892600000.0
2008-11-26 15:00:00,1.9972,1.99975,1.99355,1.9993,1068200000.0
2008-11-26 15:05:00,1.9992,2.0011,1.99685,1.9991,1224400000.0
2008-11-26 15:10:00,1.99905,2.0014,1.99895,1.9992,689000000.0
2008-11-26 15:15:00,1.99935,2.00305,1.9976,2.0016,1109000000.0
2008-11-26 15:20:00,2.0016,2.0034,1.99525,1.9965,1262000000.0
2008-11-26 15:25:00,1.99655,2.00075,1.9962,2.00075,967600000.0
2008-11-26 15:30:00,2.00065,2.00555,1.9984,2.00505,1303200000.0
2008-11-26 15:35:00,2.00525,2.00545,2.00155,2.0043,1094200000.0
2008-11-26 15:40:00,2.0044,2.0047,2.00075,2.00285,989000000.0
2008-11-26 15:45:00,2.00295,2.0037,2.0005,2.0018,890400000.0
2008-11-26 15:50:00,2.0018,2.0037,2.00095,2.0036,779000000.0
2008-11-26 15:55:00,2.0036,2.0038,1.9983,1.99875,947000000.0
2008-11-26 16:00:00,1.99875,2.00075,1.99725,1.9984,970800000.0
2008-11-26 16:05:00,1.99855,1.99985,1.99715,1.9979,945000000.0
2008-11-26 16:10:00,1.998,1.9987,1.9965,1.998,613000000.0
2008-11-26 16:15:00,1.9979,1.99905,1.99645,1.99815,799000000.0
2008-11-26 16:20:00,1.9982,2.0015,1.9963,1.999,1129200000.0
2008-11-26 16:25:00,1.999,2.00145,1.99745,1.99755,786800000.0
2008-11-26 16:30:00,1.99755,1.9993,1.99675,1.99915,846800000.0
2008-11-26 16:35:00,1.9991,2.00025,1.99685,1.9983,1240800000.0
2008-11-26 16:40:00,1.9983,2.00175,1.99745,2.00025,1294600000.0
2008-11-26 16:45:00,2.0004,2.00095,1.9973,1.99765,1177000002.0
2008-11-26 16:50:00,1.9976,2.00005,1.9952,1.9961,1258000000.0
2008-11-26 16:55:00,1.9961,2.00305,1.9953,2.0019,1089300000.0
2008-11-26 17:00:00,2.0019,2.00285,1.9992,1.9993,967300000.0
2008-11-26 17:05:00,1.9992,1.99945,1.99475,1.9989,780400000.0
2008-11-26 17:10:00,1.999,1.9999,1.99585,1.99845,882800000.0
2008-11-26 17:15:00,1.99845,1.99915,1.9943,1.99685,1216600000.0
2008-11-26 17:20:00,1.99685,2.00065,1.9956,1.9971,1231600000.0
2008-11-26 17:25:00,1.99725,1.99815,1.99445,1.9961,1381200005.0
2008-11-26 17:30:00,1.9961,1.9973,1.9946,1.99475,665200000.0
2008-11-26 17:35:00,1.99475,1.99775,1.99275,1.9954,1107200000.0
2008-11-26 17:40:00,1.99605,1.9982,1.9951,1.9958,1238200000.0
2008-11-26 17:45:00,1.99595,1.99615,1.99355,1.9951,1431000000.0
2008-11-26 17:50:00,1.9948,1.9966,1.98975,1.9928,1043599999.0
2008-11-26 17:55:00,1.993,1.9935,1.98595,1.9878,1257400000.0
2008-11-26 18:00:00,1.98785,1.98785,1.98045,1.98245,1154200000.0
2008-11-26 18:05:00,1.98255,1.9845,1.9813,1.98285,948000000.0
2008-11-26 18:10:00,1.98255,1.98315,1.9796,1.9796,971600000.0
2008-11-26 18:15:00,1.9796,1.9807,1.9776,1.9778,775200000.0
2008-11-26 18:20:00,1.9778,1.9791,1.97525,1.9783,1135000000.0
2008-11-26 18:25:00,1.97845,1.9843,1.9777,1.98395,1103800000.0
2008-11-26 18:30:00,1.98395,1.9857,1.98035,1.9841,912400000.0
2008-11-26 18:35:00,1.98405,1.9855,1.9819,1.98215,1108600000.0
2008-11-26 18:40:00,1.98215,1.9831,1.97965,1.98125,846800000.0
2008-11-26 18:45:00,1.98115,1.9835,1.9796,1.98,782400000.0
2008-11-26 18:50:00,1.9799,1.98145,1.9778,1.98005,657200000.0
2008-11-26 18:55:00,1.97985,1.98315,1.97925,1.9828,677400000.0
2008-11-26 19:00:00,1.9827,1.98355,1.97955,1.98205,685800000.0
2008-11-26 19:05:00,1.98185,1.98215,1.97855,1.97945,1123800000.0
2008-11-26 19:10:00,1.97955,1.98135,1.97815,1.98135,577200000.0
2008-11-26 19:15:00,1.9813,1.98145,1.97695,1.9787,685000000.0
2008-11-26 19:20:00,1.97865,1.9787,1.9706,1.9735,877000000.0
2008-11-26 19:25:00,1.97295,1.97295,1.9687,1.9713,636000000.0
2008-11-26 19:30:00,1.97125,1.9737,1.97075,1.9736,680799999.0
2008-11-26 19:35:00,1.97355,1.9743,1.97125,1.9723,546200000.0
2008-11-26 19:40:00,1.9724,1.9736,1.9722,1.9734,395200000.0
2008-11-26 19:45:00,1.97325,1.97735,1.97305,1.97715,565200000.0
2008-11-26 19:50:00,1.97705,1.9777,1.97495,1.9757,518000000.0
2008-11-26 19:55:00,1.9758,1.977,1.9754,1.9755,285200000.0
2008-11-26 20:00:00,1.97555,1.9763,1.97365,1.9749,350000001.0
2008-11-26 20:05:00,1.97485,1.97585,1.9727,1.9752,490200000.0
2008-11-26 20:10:00,1.9752,1.97535,1.97275,1.97475,267000000.0
2008-11-26 20:15:00,1.9747,1.9762,1.9746,1.9756,185800000.0
2008-11-26 20:20:00,1.97565,1.9784,1.97355,1.97745,5454800009.0
2008-11-26 20:25:00,1.97735,1.97955,1.9739,1.9784,1131200000.0
2008-11-26 20:30:00,1.9784,1.9787,1.9773,1.9784,3653999998.0
2008-11-26 20:35:00,1.9784,1.9784,1.97535,1.9764,6809399998.0
2008-11-26 20:40:00,1.9765,1.9777,1.9743,1.97715,272000000.0
2008-11-26 20:45:00,1.9771,1.97925,1.9758,1.9772,357200000.0
2008-11-26 20:50:00,1.9772,1.9772,1.97425,1.9744,213800000.0
2008-11-26 20:55:00,1.9743,1.97925,1.97425,1.979,255600000.0
2008-11-26 21:00:00,1.979,1.98395,1.979,1.98225,618600000.0
2008-11-26 21:05:00,1.9822,1.9824,1.9804,1.98205,309600000.0
2008-11-26 21:10:00,1.9822,1.98355,1.98105,1.98175,243000000.0
2008-11-26 21:15:00,1.98155,1.9821,1.9763,1.9775,367600000.0
2008-11-26 21:20:00,1.9777,1.9781,1.97645,1.9773,522800000.0
2008-11-26 21:25:00,1.9773,1.97855,1.97715,1.97825,219200000.0
2008-11-26 21:30:00,1.97815,1.9783,1.9734,1.9745,540400000.0
2008-11-26 21:35:00,1.9745,1.9745,1.9727,1.9742,361400000.0
2008-11-26 21:40:00,1.97425,1.97565,1.97375,1.97485,318000000.0
2008-11-26 21:45:00,1.9749,1.976,1.97455,1.97555,269600000.0
2008-11-26 21:50:00,1.9756,1.97565,1.9744,1.97545,296800000.0
2008-11-26 21:55:00,1.9754,1.97665,1.9742,1.9746,770800004.0
2008-11-26 22:00:00,1.9746,1.97505,1.97295,1.9748,494400000.0
2008-11-26 22:05:00,1.9748,1.9748,1.9732,1.9737,279200000.0
2008-11-26 22:10:00,1.9737,1.9763,1.9737,1.97585,441000000.0
2008-11-26 22:15:00,1.97575,1.9758,1.9726,1.9728,350000000.0
2008-11-26 22:20:00,1.9728,1.9728,1.97,1.9705,541600000.0
2008-11-26 22:25:00,1.97075,1.972,1.9701,1.97115,360600000.0
2008-11-26 22:30:00,1.9711,1.97345,1.96995,1.9729,470400000.0
2008-11-26 22:35:00,1.9729,1.9732,1.9709,1.9717,427800000.0
2008-11-26 22:40:00,1.9716,1.97275,1.9712,1.97125,420400000.0
2008-11-26 22:45:00,1.97115,1.9731,1.97035,1.9729,841600000.0
2008-11-26 22:50:00,1.973,1.9748,1.973,1.97375,389600000.0
2008-11-26 22:55:00,1.97385,1.9746,1.97285,1.973,482000000.0
2008-11-26 23:00:00,1.9731,1.974,1.972,1.972,614600000.0
2008-11-26 23:05:00,1.97185,1.9721,1.97125,1.9713,760599997.0
2008-11-26 23:10:00,1.9713,1.9716,1.97065,1.9712,4064599908.0
2008-11-26 23:15:00,1.9712,1.9719,1.9701,1.9701,413400000.0
2008-11-26 23:20:00,1.9701,1.97055,1.96825,1.9684,247200000.0
2008-11-26 23:25:00,1.9684,1.96855,1.9684,1.9684,174400000.0
2008-11-26 23:30:00,1.9684,1.96925,1.9681,1.96925,274600000.0
2008-11-26 23:35:00,1.96945,1.9699,1.96875,1.9699,162400000.0
2008-11-26 23:40:00,1.97035,1.97475,1.96955,1.97475,530000000.0
2008-11-26 23:45:00,1.97395,1.9831,1.9735,1.9745,199000000.0
2008-11-26 23:50:00,1.9747,1.97655,1.97375,1.9739,224200000.0
2008-11-26 23:55:00,1.97405,1.9753,1.9737,1.9744,190800000.0
2008-11-27 00:00:00,1.97445,1.9839,1.9739,1.97525,90200000.0
2008-11-27 00:05:00,1.9754,1.9754,1.9731,1.97425,45400000.0
2008-11-27 00:10:00,1.974,1.9763,1.97365,1.9763,77800000.0
2008-11-27 00:15:00,1.9772,1.9772,1.9763,1.97665,20200000.0
2008-11-27 00:20:00,1.9768,1.9838,1.9768,1.9769,24800000.0
2008-11-27 00:25:00,1.9769,1.9769,1.9755,1.9757,56600000.0
2008-11-27 00:30:00,1.97545,1.9793,1.97545,1.9765,21800000.0
2008-11-27 00:35:00,1.97665,1.9771,1.9762,1.9769,68600000.0
2008-11-27 00:40:00,1.9769,1.98175,1.9769,1.98105,184400000.0
2008-11-27 00:45:00,1.9811,1.9824,1.9801,1.98185,165100000.0
2008-11-27 00:50:00,1.98185,1.98265,1.98135,1.98205,149200000.0
2008-11-27 00:55:00,1.98195,1.9829,1.9819,1.9827,177200000.0
2008-11-27 01:00:00,1.98285,1.984,1.9822,1.9825,94600000.0
2008-11-27 01:05:00,1.9825,1.9825,1.9825,1.9825,41000000.0
2008-11-27 01:10:00,1.9825,1.9845,1.9825,1.9841,147400000.0
2008-11-27 01:15:00,1.98425,1.9846,1.9757,1.9846,44600000.0
2008-11-27 01:20:00,1.9846,1.9846,1.9828,1.9836,144600000.0
2008-11-27 01:25:00,1.9836,1.98365,1.98085,1.9811,149200000.0
2008-11-27 01:30:00,1.981,1.9812,1.9789,1.9793,128000000.0
2008-11-27 01:35:00,1.97955,1.9803,1.97955,1.9798,134800000.0
2008-11-27 01:40:00,1.9798,1.9798,1.97495,1.9762,285400000.0
2008-11-27 01:45:00,1.9758,1.97695,1.9743,1.9749,258200000.0
2008-11-27 01:50:00,1.97495,1.9758,1.9741,1.9751,371000000.0
2008-11-27 01:55:00,1.97475,1.9757,1.9713,1.9722,939200000.0
2008-11-27 02:00:00,1.9722,1.97325,1.9722,1.97305,151000000.0
2008-11-27 02:05:00,1.973,1.97385,1.9728,1.97385,170200000.0
2008-11-27 02:10:00,1.9737,1.9755,1.97335,1.9755,178400000.0
2008-11-27 02:15:00,1.97505,1.97655,1.975,1.9762,376000000.0
2008-11-27 02:20:00,1.97625,1.977,1.97565,1.9768,321000000.0
2008-11-27 02:25:00,1.9783,1.9788,1.9746,1.97675,203200000.0
2008-11-27 02:30:00,1.97675,1.97815,1.9758,1.97785,334300000.0
2008-11-27 02:35:00,1.97785,1.9798,1.97745,1.978,499800000.0
2008-11-27 02:40:00,1.978,1.9781,1.97595,1.97745,469600000.0
2008-11-27 02:45:00,1.9773,1.97885,1.97685,1.9774,198000000.0
2008-11-27 02:50:00,1.97735,1.97895,1.97655,1.97735,268000000.0
2008-11-27 02:55:00,1.9772,1.97985,1.97595,1.979,446100000.0
2008-11-27 03:00:00,1.97925,1.97995,1.97815,1.97975,532600000.0
2008-11-27 03:05:00,1.9797,1.9799,1.97845,1.97935,138600000.0
2008-11-27 03:10:00,1.9793,1.98045,1.9789,1.9797,221200000.0
2008-11-27 03:15:00,1.9799,1.9803,1.979,1.9792,175800000.0
2008-11-27 03:20:00,1.9792,1.97975,1.97805,1.9786,126800000.0
2008-11-27 03:25:00,1.9786,1.9792,1.9786,1.979,71400000.0
2008-11-27 03:30:00,1.979,1.979,1.9772,1.97785,209200000.0
2008-11-27 03:35:00,1.978,1.9788,1.9773,1.9775,186600000.0
2008-11-27 03:40:00,1.9775,1.9795,1.97645,1.9793,310000000.0
2008-11-27 03:45:00,1.97915,1.98045,1.9791,1.9798,322400000.0
2008-11-27 03:50:00,1.97995,1.9813,1.97965,1.9807,500200000.0
2008-11-27 03:55:00,1.9807,1.9809,1.9807,1.9807,48800000.0
2008-11-27 04:00:00,1.9807,1.9814,1.97895,1.98125,227400000.0
2008-11-27 04:05:00,1.9811,1.98295,1.9811,1.98265,164600000.0
2008-11-27 04:10:00,1.98265,1.983,1.9826,1.9826,63200000.0
2008-11-27 04:15:00,1.9827,1.983,1.98185,1.9826,135800000.0
2008-11-27 04:20:00,1.9826,1.9828,1.9813,1.98135,100800000.0
2008-11-27 04:25:00,1.9813,1.9819,1.9812,1.9813,257000000.0
2008-11-27 04:30:00,1.9813,1.9815,1.9799,1.9806,265600000.0
2008-11-27 04:35:00,1.9806,1.9806,1.97875,1.9792,182200000.0
2008-11-27 04:40:00,1.9792,1.98025,1.9792,1.98025,124400000.0
2008-11-27 04:45:00,1.9801,1.98145,1.98,1.9806,169600000.0
2008-11-27 04:50:00,1.98075,1.98075,1.9806,1.9806,30800000.0
2008-11-27 04:55:00,1.9806,1.98195,1.98045,1.98195,61000000.0
2008-11-27 05:00:00,1.9819,1.9832,1.9815,1.983,191200000.0
2008-11-27 05:05:00,1.983,1.9832,1.982,1.9826,131400000.0
2008-11-27 05:10:00,1.991,1.9911,1.9826,1.9899,82400000.0
2008-11-27 05:15:00,1.99,1.9903,1.98155,1.9818,175200000.0
2008-11-27 05:20:00,1.9818,1.98345,1.98115,1.9827,210600000.0
2008-11-27 05:25:00,1.9827,1.9839,1.9826,1.9833,237800000.0
2008-11-27 05:30:00,1.98315,1.9862,1.98305,1.9858,282200000.0
2008-11-27 05:35:00,1.9858,1.9858,1.9839,1.9851,244400000.0
2008-11-27 05:40:00,1.9853,1.99,1.98465,1.9878,590600000.0
2008-11-27 05:45:00,1.98785,1.99145,1.9878,1.991,412000000.0
2008-11-27 05:50:00,1.991,1.99205,1.98915,1.9899,395700000.0
2008-11-27 05:55:00,1.99005,1.9924,1.9894,1.99075,471200000.0
2008-11-27 06:00:00,1.9907,1.9913,1.9898,1.9911,376000000.0
2008-11-27 06:05:00,1.99125,1.99215,1.98985,1.9912,325200000.0
2008-11-27 06:10:00,1.9912,1.9912,1.9904,1.9905,212600000.0
2008-11-27 06:15:00,1.9905,1.9905,1.9883,1.98935,155000000.0
2008-11-27 06:20:00,1.98945,1.9898,1.9887,1.9897,280000000.0
2008-11-27 06:25:00,1.9897,1.99155,1.98865,1.9913,264200000.0
2008-11-27 06:30:00,1.9913,1.9913,1.9876,1.9882,190000000.0
2008-11-27 06:35:00,1.98815,1.9883,1.98735,1.98805,285200000.0
2008-11-27 06:40:00,1.98825,1.98925,1.98785,1.9884,157000000.0
2008-11-27 06:45:00,1.9884,1.9889,1.9874,1.9878,322000000.0
2008-11-27 06:50:00,1.9879,1.9879,1.98605,1.9867,224400000.0
2008-11-27 06:55:00,1.9867,1.9882,1.9864,1.9865,207000000.0
2008-11-27 07:00:00,1.9865,1.98785,1.9853,1.98645,359200000.0
2008-11-27 07:05:00,1.9867,1.98765,1.9862,1.9874,218200000.0
2008-11-27 07:10:00,1.9874,1.9882,1.9864,1.98705,245200000.0
2008-11-27 07:15:00,1.98705,1.98775,1.98585,1.9862,94400000.0
2008-11-27 07:20:00,1.9862,1.987,1.9862,1.9867,108200000.0
2008-11-27 07:25:00,1.9867,1.9867,1.9856,1.9858,182400000.0
2008-11-27 07:30:00,1.9858,1.98635,1.9858,1.9862,76000000.0
2008-11-27 07:35:00,1.9862,1.9866,1.98605,1.9862,127200000.0
2008-11-27 07:40:00,1.98625,1.98665,1.9862,1.9862,60400000.0
2008-11-27 07:45:00,1.9862,1.98665,1.985,1.9864,280600000.0
2008-11-27 07:50:00,1.98635,1.98685,1.98565,1.98615,245400000.0
2008-11-27 07:55:00,1.9861,1.987,1.9859,1.9865,119800000.0
2008-11-27 08:00:00,1.9865,1.98655,1.9849,1.9858,176000000.0
2008-11-27 08:05:00,1.9858,1.9859,1.9837,1.98385,219800000.0
2008-11-27 08:10:00,1.9847,1.98495,1.98165,1.98355,486500000.0
2008-11-27 08:15:00,1.9836,1.9839,1.98155,1.9833,599500000.0
2008-11-27 08:20:00,1.98325,1.9835,1.9826,1.9831,594000000.0
2008-11-27 08:25:00,1.9831,1.9831,1.9785,1.9785,1275000000.0
2008-11-27 08:30:00,1.9789,1.9801,1.97795,1.97845,360800000.0
2008-11-27 08:35:00,1.97845,1.97975,1.97595,1.9774,597600000.0
2008-11-27 08:40:00,1.97765,1.97915,1.9776,1.97885,253000000.0
2008-11-27 08:45:00,1.9787,1.9801,1.9779,1.9786,321800000.0
2008-11-27 08:50:00,1.9787,1.9793,1.97615,1.97745,374600000.0
2008-11-27 08:55:00,1.97745,1.9783,1.9767,1.97745,286000000.0
2008-11-27 09:00:00,1.9774,1.979,1.97705,1.97865,217800000.0
2008-11-27 09:05:00,1.9786,1.9794,1.9778,1.9786,295800000.0
2008-11-27 09:10:00,1.9786,1.97925,1.9764,1.9786,379200000.0
2008-11-27 09:15:00,1.9786,1.97905,1.97775,1.97805,194600000.0
2008-11-27 09:20:00,1.9782,1.98,1.97655,1.9794,289800000.0
2008-11-27 09:25:00,1.9795,1.9812,1.9777,1.9806,552000000.0
2008-11-27 09:30:00,1.9806,1.9806,1.9779,1.98005,511400000.0
2008-11-27 09:35:00,1.9801,1.98065,1.97745,1.9792,675200000.0
2008-11-27 09:40:00,1.97925,1.98155,1.97925,1.981,596400000.0
2008-11-27 09:45:00,1.981,1.98305,1.9804,1.9816,906200000.0
2008-11-27 09:50:00,1.9817,1.98235,1.9803,1.9823,585400000.0
2008-11-27 09:55:00,1.9823,1.98245,1.9792,1.98015,1196400000.0
2008-11-27 10:00:00,1.97975,1.9831,1.97975,1.9831,931600000.0
2008-11-27 10:05:00,1.98305,1.98515,1.98145,1.9845,645000000.0
2008-11-27 10:10:00,1.9845,1.9845,1.9808,1.98315,1089400000.0
2008-11-27 10:15:00,1.98315,1.9836,1.9789,1.97935,1005900000.0
2008-11-27 10:20:00,1.97955,1.98135,1.9791,1.9797,401800000.0
2008-11-27 10:25:00,1.9796,1.9824,1.9791,1.98095,470500000.0
2008-11-27 10:30:00,1.98115,1.9824,1.98035,1.98145,876200000.0
2008-11-27 10:35:00,1.98155,1.98195,1.9805,1.9814,964200000.0
2008-11-27 10:40:00,1.9816,1.9835,1.98115,1.98185,672200000.0
2008-11-27 10:45:00,1.98185,1.98305,1.9817,1.9828,924600000.0
2008-11-27 10:50:00,1.9829,1.9836,1.9824,1.9828,557200000.0
2008-11-27 10:55:00,1.98305,1.9832,1.9792,1.9795,692600000.0
2008-11-27 11:00:00,1.97965,1.9811,1.97905,1.9796,801200000.0
2008-11-27 11:05:00,1.9796,1.9797,1.9779,1.97915,1261800000.0
2008-11-27 11:10:00,1.9791,1.98015,1.9779,1.97795,1027200000.0
2008-11-27 11:15:00,1.978,1.9791,1.9766,1.9775,680400000.0
2008-11-27 11:20:00,1.9775,1.97835,1.9772,1.9772,572600000.0
2008-11-27 11:25:00,1.97725,1.9785,1.977,1.9775,348000000.0
2008-11-27 11:30:00,1.97745,1.9788,1.9772,1.97805,543200000.0
2008-11-27 11:35:00,1.9782,1.97875,1.97565,1.9757,735800000.0
2008-11-27 11:40:00,1.9757,1.9767,1.97275,1.9737,1257200000.0
2008-11-27 11:45:00,1.9736,1.9741,1.96995,1.97135,1428799979.0
2008-11-27 11:50:00,1.97145,1.9718,1.96905,1.9707,1626000000.0
2008-11-27 11:55:00,1.9707,1.97235,1.9665,1.9672,1154799999.0
2008-11-27 12:00:00,1.9673,1.9696,1.9669,1.9689,802800000.0
2008-11-27 12:05:00,1.96875,1.9688,1.96695,1.9678,717800000.0
2008-11-27 12:10:00,1.9678,1.96965,1.9676,1.96895,681200000.0
2008-11-27 12:15:00,1.96895,1.9716,1.9687,1.9702,1518000000.0
2008-11-27 12:20:00,1.9702,1.97205,1.97005,1.9719,1284200000.0
2008-11-27 12:25:00,1.9719,1.9732,1.9713,1.9722,863800000.0
2008-11-27 12:30:00,1.9722,1.97445,1.9715,1.97425,698600000.0
2008-11-27 12:35:00,1.9742,1.9767,1.9737,1.976,539000000.0
2008-11-27 12:40:00,1.9754,1.9754,1.97245,1.97245,752800000.0
2008-11-27 12:45:00,1.9726,1.97555,1.97255,1.97545,292200000.0
2008-11-27 12:50:00,1.97545,1.9756,1.9728,1.9728,599000000.0
2008-11-27 12:55:00,1.97285,1.9734,1.971,1.9712,274400000.0
2008-11-27 13:00:00,1.97135,1.97135,1.9686,1.9689,727400000.0
2008-11-27 13:05:00,1.9689,1.97,1.96755,1.96905,486400000.0
2008-11-27 13:10:00,1.969,1.97195,1.9675,1.9714,631200000.0
2008-11-27 13:15:00,1.9715,1.97165,1.9679,1.96925,613700000.0
2008-11-27 13:20:00,1.9692,1.97235,1.96785,1.969,1574600000.0
2008-11-27 13:25:00,1.969,1.97095,1.96825,1.96945,831000000.0
2008-11-27 13:30:00,1.96945,1.9706,1.96845,1.96965,752800000.0
2008-11-27 13:35:00,1.9696,1.97,1.96665,1.96775,778199999.0
2008-11-27 13:40:00,1.96775,1.96775,1.9654,1.9664,832200000.0
2008-11-27 13:45:00,1.9664,1.96645,1.96215,1.9643,735200000.0
2008-11-27 13:50:00,1.9643,1.9667,1.9636,1.9667,470800000.0
2008-11-27 13:55:00,1.9667,1.96695,1.9627,1.9633,595600000.0
2008-11-27 14:00:00,1.96335,1.96385,1.96015,1.96015,1191600002.0
2008-11-27 14:05:00,1.9604,1.96375,1.9603,1.9626,744800000.0
2008-11-27 14:10:00,1.9626,1.9643,1.96255,1.9643,350400000.0
2008-11-27 14:15:00,1.96435,1.9654,1.96345,1.9641,459600000.0
2008-11-27 14:20:00,1.9641,1.9641,1.96145,1.9625,484200000.0
2008-11-27 14:25:00,1.96275,1.96475,1.96235,1.9647,334000000.0
2008-11-27 14:30:00,1.9646,1.9658,1.96375,1.96405,356800000.0
2008-11-27 14:35:00,1.96395,1.96515,1.96355,1.96515,390400000.0
2008-11-27 14:40:00,1.96525,1.96525,1.9642,1.96445,164600000.0
2008-11-27 14:45:00,1.9645,1.965,1.9641,1.9649,185600000.0
2008-11-27 14:50:00,1.965,1.9653,1.96465,1.9652,235200000.0
2008-11-27 14:55:00,1.9652,1.96535,1.96425,1.9645,236600000.0
2008-11-27 15:00:00,1.9645,1.96565,1.96395,1.96535,276800000.0
2008-11-27 15:05:00,1.9655,1.9677,1.96515,1.9677,617200000.0
2008-11-27 15:10:00,1.9679,1.969,1.96595,1.968,626400000.0
2008-11-27 15:15:00,1.968,1.97235,1.968,1.97015,768900000.0
2008-11-27 15:20:00,1.97025,1.9703,1.9686,1.9689,267800000.0
2008-11-27 15:25:00,1.9689,1.969,1.96675,1.9674,866400000.0
2008-11-27 15:30:00,1.9674,1.969,1.9665,1.9666,929000000.0
2008-11-27 15:35:00,1.9666,1.9692,1.9651,1.969,842400000.0
2008-11-27 15:40:00,1.969,1.97075,1.96775,1.96785,1820599983.0
2008-11-27 15:45:00,1.96785,1.9698,1.9655,1.9693,676600000.0
2008-11-27 15:50:00,1.9693,1.97075,1.969,1.9699,609800000.0
2008-11-27 15:55:00,1.9699,1.97075,1.96915,1.9695,398600000.0
2008-11-27 16:00:00,1.96955,1.9711,1.9691,1.97075,378000000.0
2008-11-27 16:05:00,1.97115,1.9738,1.97115,1.9727,563600000.0
2008-11-27 16:10:00,1.97265,1.97415,1.9716,1.9722,540800000.0
2008-11-27 16:15:00,1.97185,1.9732,1.971,1.97235,536200000.0
2008-11-27 16:20:00,1.9724,1.97325,1.9699,1.97105,675800000.0
2008-11-27 16:25:00,1.97105,1.97205,1.9698,1.97055,737000000.0
2008-11-27 16:30:00,1.9706,1.9722,1.9706,1.97135,321400000.0
2008-11-27 16:35:00,1.9713,1.97155,1.9675,1.9694,909800000.0
2008-11-27 16:40:00,1.9694,1.9704,1.9694,1.97015,569000000.0
2008-11-27 16:45:00,1.97005,1.97005,1.96755,1.9679,487800000.0
2008-11-27 16:50:00,1.9679,1.9679,1.9655,1.9658,430600000.0
2008-11-27 16:55:00,1.966,1.96655,1.96385,1.9647,687600000.0
2008-11-27 17:00:00,1.9647,1.9664,1.9645,1.96575,473600000.0
2008-11-27 17:05:00,1.9658,1.96605,1.9643,1.96515,760000000.0
2008-11-27 17:10:00,1.96525,1.9659,1.96455,1.96485,581800000.0
2008-11-27 17:15:00,1.965,1.96515,1.96085,1.9609,727400000.0
2008-11-27 17:20:00,1.9608,1.9617,1.95605,1.9585,658000000.0
2008-11-27 17:25:00,1.95865,1.9624,1.95825,1.9609,782600000.0
2008-11-27 17:30:00,1.96085,1.96255,1.9599,1.9611,860600000.0
2008-11-27 17:35:00,1.9612,1.96195,1.9573,1.95755,984400000.0
2008-11-27 17:40:00,1.95775,1.96005,1.95715,1.95835,840000000.0
2008-11-27 17:45:00,1.9585,1.95865,1.9567,1.9578,359800000.0
2008-11-27 17:50:00,1.9579,1.9586,1.95685,1.9581,448400000.0
2008-11-27 17:55:00,1.958,1.959,1.9518,1.9518,2041400025.0
2008-11-27 18:00:00,1.95195,1.95805,1.95195,1.9547,764200000.0
2008-11-27 18:05:00,1.9547,1.95515,1.95265,1.9544,658400000.0
2008-11-27 18:10:00,1.95445,1.95445,1.9528,1.9532,480000000.0
2008-11-27 18:15:00,1.9532,1.95465,1.9519,1.95265,580600000.0
2008-11-27 18:20:00,1.9527,1.9527,1.9496,1.951,638000000.0
2008-11-27 18:25:00,1.951,1.9518,1.94945,1.95155,456400000.0
2008-11-27 18:30:00,1.95155,1.9526,1.9505,1.9523,296200000.0
2008-11-27 18:35:00,1.9523,1.9531,1.9507,1.951,229000000.0
2008-11-27 18:40:00,1.951,1.95215,1.951,1.95205,212200000.0
2008-11-27 18:45:00,1.952,1.9531,1.9508,1.9508,194200000.0
2008-11-27 18:50:00,1.95085,1.9521,1.9508,1.9521,288600000.0
2008-11-27 18:55:00,1.95225,1.9527,1.95165,1.95235,230600000.0
2008-11-27 19:00:00,1.9524,1.95605,1.9522,1.9553,383300000.0
2008-11-27 19:05:00,1.95535,1.9556,1.9538,1.9539,206400000.0
2008-11-27 19:10:00,1.9539,1.95425,1.95255,1.95255,210400000.0
2008-11-27 19:15:00,1.9526,1.9534,1.9508,1.951,238200000.0
2008-11-27 19:20:00,1.9511,1.9532,1.951,1.95215,351200000.0
2008-11-27 19:25:00,1.95245,1.9529,1.9519,1.9523,157000000.0
2008-11-27 19:30:00,1.95235,1.9557,1.9523,1.9552,305400000.0
2008-11-27 19:35:00,1.9553,1.95535,1.95265,1.9535,91400000.0
2008-11-27 19:40:00,1.9535,1.9535,1.9521,1.9521,22200000.0
2008-11-27 19:45:00,1.95215,1.9538,1.95215,1.9538,137200000.0
2008-11-27 19:50:00,1.95385,1.95565,1.9538,1.95455,185800000.0
2008-11-27 19:55:00,1.95455,1.95525,1.9533,1.955,207600000.0
2008-11-27 20:00:00,1.955,1.955,1.955,1.955,126400000.0
2008-11-27 20:05:00,1.955,1.955,1.955,1.955,17600000.0
2008-11-27 20:10:00,1.955,1.955,1.95295,1.95315,203200000.0
2008-11-27 20:15:00,1.95315,1.9535,1.95275,1.9528,74200000.0
2008-11-27 20:20:00,1.9528,1.9533,1.9508,1.9528,82400000.0
2008-11-27 20:25:00,1.9536,1.954,1.95285,1.95305,127000000.0
2008-11-27 20:30:00,1.953,1.953,1.95235,1.95235,79600000.0
2008-11-27 20:35:00,1.95235,1.9536,1.95185,1.9536,207000000.0
2008-11-27 20:40:00,1.9536,1.9593,1.9536,1.9584,157000000.0
2008-11-27 20:45:00,1.9584,1.9586,1.95675,1.9574,72600000.0
2008-11-27 20:50:00,1.9574,1.9574,1.95215,1.95215,63100000.0
2008-11-27 20:55:00,1.95295,1.9547,1.95295,1.9535,78800000.0
2008-11-27 21:00:00,1.9576,1.9578,1.9523,1.9535,131700000.0
2008-11-27 21:05:00,1.9539,1.95415,1.9527,1.9529,217000000.0
2008-11-27 21:10:00,1.9529,1.95465,1.9529,1.9537,414200000.0
2008-11-27 21:15:00,1.9537,1.9537,1.952,1.95225,299200000.0
2008-11-27 21:20:00,1.9523,1.9538,1.95185,1.9534,324400000.0
2008-11-27 21:25:00,1.95355,1.9588,1.95335,1.9586,126800000.0
2008-11-27 21:30:00,1.9587,1.9588,1.95295,1.95325,139800000.0
2008-11-27 21:35:00,1.9532,1.95395,1.9532,1.95365,254800000.0
2008-11-27 21:40:00,1.9536,1.9547,1.9536,1.9547,135200000.0
2008-11-27 21:45:00,1.9587,1.9593,1.95465,1.95535,72800000.0
2008-11-27 21:50:00,1.95545,1.9566,1.95545,1.9564,1715600000.0
2008-11-27 21:55:00,1.95635,1.95815,1.9563,1.9577,448000000.0
2008-11-27 22:00:00,1.9577,1.95855,1.95755,1.95825,269400000.0
2008-11-27 22:05:00,1.95825,1.95825,1.95575,1.9573,199400000.0
2008-11-27 22:10:00,1.95725,1.95775,1.9572,1.9573,42000000.0
2008-11-27 22:15:00,1.95725,1.95755,1.9569,1.9574,158400000.0
2008-11-27 22:20:00,1.9575,1.95755,1.95645,1.957,171400000.0
2008-11-27 22:25:00,1.9569,1.9587,1.9568,1.95865,179400000.0
2008-11-27 22:30:00,1.9586,1.9587,1.9576,1.9576,242200000.0
2008-11-27 22:35:00,1.95775,1.95795,1.9561,1.9561,122400000.0
2008-11-27 22:40:00,1.9563,1.95855,1.95605,1.95855,393400000.0
2008-11-27 22:45:00,1.9587,1.96065,1.95795,1.9594,490100000.0
2008-11-27 22:50:00,1.95935,1.9612,1.9593,1.9601,296200000.0
2008-11-27 22:55:00,1.9602,1.96125,1.9601,1.96055,224600000.0
2008-11-27 23:00:00,1.9605,1.9605,1.9604,1.9605,35600000.0
2008-11-27 23:05:00,1.96045,1.9608,1.96025,1.9604,72400000.0
2008-11-27 23:10:00,1.9604,1.9604,1.9604,1.9604,15000000.0
2008-11-27 23:15:00,1.9604,1.96215,1.9596,1.9604,132000000.0
2008-11-27 23:20:00,1.9604,1.96195,1.96025,1.96055,172600000.0
2008-11-27 23:25:00,1.9606,1.96305,1.9606,1.96285,254700000.0
2008-11-27 23:30:00,1.96275,1.96385,1.9623,1.9625,92000000.0
2008-11-27 23:35:00,1.9625,1.9629,1.9608,1.9625,35000000.0
2008-11-27 23:40:00,1.9625,1.9633,1.9624,1.9625,15600000.0
2008-11-27 23:45:00,1.9625,1.9636,1.9624,1.9624,189000000.0
2008-11-27 23:50:00,1.9625,1.96465,1.9625,1.9642,217200000.0
2008-11-27 23:55:00,1.9643,1.9673,1.9642,1.96435,54600000.0
2008-11-28 00:00:00,1.9645,1.9693,1.96265,1.96265,24000000.0
2008-11-28 00:05:00,1.96175,1.9627,1.96125,1.96215,34600000.0
2008-11-28 00:10:00,1.96175,1.9652,1.9613,1.9622,34200000.0
2008-11-28 00:15:00,1.96215,1.96235,1.9619,1.96205,50200000.0
2008-11-28 00:20:00,1.96205,1.96225,1.96195,1.962,156000000.0
2008-11-28 00:25:00,1.9616,1.962,1.96,1.9617,270200000.0
2008-11-28 00:30:00,1.96185,1.96205,1.9603,1.9618,135800000.0
2008-11-28 00:35:00,1.9615,1.9627,1.96105,1.96235,208000000.0
2008-11-28 00:40:00,1.96225,1.9651,1.96225,1.96475,94400000.0
2008-11-28 00:45:00,1.9649,1.9671,1.96415,1.9671,126600000.0
2008-11-28 00:50:00,1.9671,1.96815,1.9659,1.9659,56200000.0
2008-11-28 00:55:00,1.9677,1.9677,1.9647,1.9648,26000000.0
2008-11-28 01:00:00,1.9646,1.9692,1.9631,1.9672,190200000.0
2008-11-28 01:05:00,1.9672,1.9677,1.9649,1.9653,291200000.0
2008-11-28 01:10:00,1.9653,1.9653,1.9609,1.9635,83100000.0
2008-11-28 01:15:00,1.9635,1.964,1.96255,1.9631,171200000.0
2008-11-28 01:20:00,1.9628,1.9633,1.96245,1.9626,83200000.0
2008-11-28 01:25:00,1.9626,1.96415,1.9612,1.9639,173800000.0
2008-11-28 01:30:00,1.9639,1.96455,1.9632,1.9639,218800000.0
2008-11-28 01:35:00,1.9639,1.9641,1.9639,1.9641,44600000.0
2008-11-28 01:40:00,1.96405,1.966,1.9639,1.965,195000000.0
2008-11-28 01:45:00,1.965,1.9689,1.96465,1.9683,395200000.0
2008-11-28 01:50:00,1.9683,1.9683,1.9664,1.9667,106200000.0
2008-11-28 01:55:00,1.9667,1.9667,1.9646,1.96485,154600000.0
2008-11-28 02:00:00,1.965,1.96575,1.96295,1.965,371800000.0
2008-11-28 02:05:00,1.96485,1.966,1.9646,1.96595,196400000.0
2008-11-28 02:10:00,1.9658,1.96605,1.9652,1.9652,249600000.0
2008-11-28 02:15:00,1.9653,1.9653,1.9627,1.9635,276600000.0
2008-11-28 02:20:00,1.9638,1.96545,1.9636,1.96545,245200000.0
2008-11-28 02:25:00,1.9652,1.96645,1.9652,1.9662,254000000.0
2008-11-28 02:30:00,1.9662,1.96635,1.96515,1.9656,227200000.0
2008-11-28 02:35:00,1.96555,1.9657,1.96435,1.965,239600000.0
2008-11-28 02:40:00,1.965,1.9653,1.9649,1.965,72200000.0
2008-11-28 02:45:00,1.965,1.965,1.9602,1.96395,433200000.0
2008-11-28 02:50:00,1.9635,1.96375,1.9611,1.96225,627600000.0
2008-11-28 02:55:00,1.9622,1.96425,1.9621,1.9639,523400000.0
2008-11-28 03:00:00,1.96395,1.96465,1.9638,1.9638,212800000.0
2008-11-28 03:05:00,1.9638,1.9639,1.9638,1.9638,140200000.0
2008-11-28 03:10:00,1.96385,1.96615,1.9638,1.9653,390400000.0
2008-11-28 03:15:00,1.96485,1.9667,1.9646,1.9658,493600000.0
2008-11-28 03:20:00,1.9658,1.9658,1.96365,1.96495,900800000.0
2008-11-28 03:25:00,1.96495,1.96645,1.9638,1.9664,1543400000.0
2008-11-28 03:30:00,1.96645,1.9667,1.96535,1.9662,335000000.0
2008-11-28 03:35:00,1.9662,1.96745,1.96595,1.9674,278600000.0
2008-11-28 03:40:00,1.9674,1.96745,1.9667,1.967,410600000.0
2008-11-28 03:45:00,1.96705,1.96885,1.967,1.96875,1175800000.0
2008-11-28 03:50:00,1.9687,1.9697,1.9681,1.9683,275200000.0
2008-11-28 03:55:00,1.9683,1.9688,1.9672,1.968,760200000.0
2008-11-28 04:00:00,1.968,1.9694,1.96785,1.9694,309800000.0
2008-11-28 04:05:00,1.96935,1.9698,1.969,1.9696,322000000.0
2008-11-28 04:10:00,1.96955,1.97045,1.96955,1.97,303200000.0
2008-11-28 04:15:00,1.97,1.9708,1.969,1.96995,341000000.0
2008-11-28 04:20:00,1.9699,1.9709,1.9696,1.9704,518200000.0
2008-11-28 04:25:00,1.9704,1.9714,1.9704,1.9709,454000000.0
2008-11-28 04:30:00,1.9709,1.97245,1.9682,1.97035,1311600000.0
2008-11-28 04:35:00,1.97035,1.97075,1.9695,1.97075,821400000.0
2008-11-28 04:40:00,1.9708,1.9718,1.9706,1.97095,558600000.0
2008-11-28 04:45:00,1.9709,1.9709,1.9676,1.9692,1164000000.0
2008-11-28 04:50:00,1.9692,1.9696,1.9677,1.9678,609400000.0
2008-11-28 04:55:00,1.9678,1.9682,1.9654,1.966,184000000.0
2008-11-28 05:00:00,1.9679,1.968,1.9667,1.9675,248000000.0
2008-11-28 05:05:00,1.9675,1.96785,1.9673,1.96765,266200000.0
2008-11-28 05:10:00,1.9677,1.96815,1.9667,1.9676,265600000.0
2008-11-28 05:15:00,1.9677,1.96785,1.9676,1.96785,122600000.0
2008-11-28 05:20:00,1.96785,1.968,1.9677,1.96795,371400000.0
2008-11-28 05:25:00,1.9679,1.96805,1.96755,1.96765,283400000.0
2008-11-28 05:30:00,1.96765,1.9678,1.9676,1.9676,373999999.0
2008-11-28 05:35:00,1.9676,1.96775,1.96705,1.9672,472199999.0
2008-11-28 05:40:00,1.9672,1.96815,1.9671,1.9676,388400000.0
2008-11-28 05:45:00,1.9676,1.9676,1.9669,1.9669,173200000.0
2008-11-28 05:50:00,1.9669,1.9672,1.9647,1.9655,359000000.0
2008-11-28 05:55:00,1.96595,1.96735,1.9655,1.96555,288000000.0
2008-11-28 06:00:00,1.9658,1.9662,1.9621,1.96305,473200000.0
2008-11-28 06:05:00,1.96285,1.9651,1.96285,1.9646,307200000.0
2008-11-28 06:10:00,1.9646,1.9648,1.964,1.96445,220000000.0
2008-11-28 06:15:00,1.96435,1.96435,1.96155,1.96215,327200000.0
2008-11-28 06:20:00,1.9621,1.96575,1.96185,1.9657,243200000.0
2008-11-28 06:25:00,1.9656,1.9656,1.9636,1.96415,109600000.0
2008-11-28 06:30:00,1.96345,1.9645,1.96215,1.9631,422200000.0
2008-11-28 06:35:00,1.963,1.9631,1.962,1.96235,179000000.0
2008-11-28 06:40:00,1.96265,1.96385,1.96265,1.96375,232600000.0
2008-11-28 06:45:00,1.96385,1.96585,1.9633,1.9642,309100000.0
2008-11-28 06:50:00,1.9642,1.96455,1.9622,1.9625,349200000.0
2008-11-28 06:55:00,1.9625,1.9635,1.9617,1.9631,241000000.0
2008-11-28 07:00:00,1.96345,1.9647,1.96315,1.9645,241400000.0
2008-11-28 07:05:00,1.9644,1.96495,1.9641,1.96495,123000000.0
2008-11-28 07:10:00,1.96495,1.9663,1.9645,1.9656,369000000.0
2008-11-28 07:15:00,1.9657,1.96705,1.9652,1.96595,393800000.0
2008-11-28 07:20:00,1.9661,1.96615,1.9633,1.9641,472300000.0
2008-11-28 07:25:00,1.96425,1.96525,1.96255,1.9627,280000000.0
2008-11-28 07:30:00,1.9621,1.96415,1.96125,1.964,441400000.0
2008-11-28 07:35:00,1.96415,1.9642,1.96255,1.9633,214600000.0
2008-11-28 07:40:00,1.9633,1.96345,1.96185,1.96265,311400000.0
2008-11-28 07:45:00,1.9627,1.9662,1.9625,1.96525,276000000.0
2008-11-28 07:50:00,1.96525,1.9667,1.9627,1.96605,647600000.0
2008-11-28 07:55:00,1.96615,1.96775,1.96585,1.9673,207400000.0
2008-11-28 08:00:00,1.9671,1.96855,1.96575,1.96605,481800000.0
2008-11-28 08:05:00,1.96625,1.9672,1.9653,1.9656,318600000.0
2008-11-28 08:10:00,1.9656,1.96605,1.96485,1.96585,233800000.0
2008-11-28 08:15:00,1.9658,1.96645,1.96505,1.96585,383200000.0
2008-11-28 08:20:00,1.96585,1.966,1.96445,1.965,194200000.0
2008-11-28 08:25:00,1.965,1.9656,1.9636,1.96455,286000000.0
2008-11-28 08:30:00,1.9648,1.966,1.96415,1.9657,347000000.0
2008-11-28 08:35:00,1.9658,1.96655,1.96525,1.9664,564800000.0
2008-11-28 08:40:00,1.9664,1.96665,1.9652,1.96565,550400000.0
2008-11-28 08:45:00,1.96565,1.96625,1.96455,1.96555,254400000.0
2008-11-28 08:50:00,1.9656,1.967,1.9656,1.9668,274800000.0
2008-11-28 08:55:00,1.96685,1.96755,1.96655,1.9671,404200000.0
2008-11-28 09:00:00,1.9671,1.96765,1.96495,1.96525,1250200000.0
2008-11-28 09:05:00,1.9653,1.9663,1.96455,1.9649,1015500000.0
2008-11-28 09:10:00,1.96495,1.9669,1.9649,1.9656,1520800000.0
2008-11-28 09:15:00,1.9656,1.9688,1.9653,1.9676,1053400000.0
2008-11-28 09:20:00,1.9676,1.96895,1.96715,1.9687,370200000.0
2008-11-28 09:25:00,1.9687,1.96965,1.96595,1.96685,649000000.0
2008-11-28 09:30:00,1.96705,1.96705,1.9643,1.96455,1260900000.0
2008-11-28 09:35:00,1.96445,1.96575,1.96345,1.9645,623200000.0
2008-11-28 09:40:00,1.96455,1.96555,1.9638,1.9647,689200000.0
2008-11-28 09:45:00,1.96465,1.9669,1.96455,1.9664,972800000.0
2008-11-28 09:50:00,1.96655,1.96675,1.964,1.96495,835600000.0
2008-11-28 09:55:00,1.9648,1.96595,1.96225,1.96305,1153600000.0
2008-11-28 10:00:00,1.96305,1.96465,1.9608,1.9636,949200000.0
2008-11-28 10:05:00,1.9635,1.96585,1.96305,1.96395,1311600000.0
2008-11-28 10:10:00,1.9641,1.9662,1.96265,1.965,1148600000.0
2008-11-28 10:15:00,1.9649,1.96705,1.9646,1.9666,841600000.0
2008-11-28 10:20:00,1.9666,1.96675,1.9656,1.9662,745600000.0
2008-11-28 10:25:00,1.9662,1.96775,1.9662,1.9673,1037200000.0
2008-11-28 10:30:00,1.9673,1.9673,1.96515,1.966,721600000.0
2008-11-28 10:35:00,1.9659,1.966,1.9623,1.9635,1489000000.0
2008-11-28 10:40:00,1.9635,1.9635,1.96095,1.9622,1170400000.0
2008-11-28 10:45:00,1.96225,1.96365,1.9614,1.96235,967200000.0
2008-11-28 10:50:00,1.9623,1.96345,1.96115,1.9616,835400000.0
2008-11-28 10:55:00,1.9617,1.9619,1.9596,1.9605,772400000.0
2008-11-28 11:00:00,1.96065,1.96165,1.9598,1.96115,444000000.0
2008-11-28 11:05:00,1.96105,1.96235,1.9589,1.95895,972700000.0
2008-11-28 11:10:00,1.95895,1.96005,1.95635,1.9592,1327000000.0
2008-11-28 11:15:00,1.9593,1.9595,1.95385,1.95605,1594200000.0
2008-11-28 11:20:00,1.9561,1.9571,1.95515,1.95605,1379200000.0
2008-11-28 11:25:00,1.95595,1.9561,1.952,1.954,1370000000.0
2008-11-28 11:30:00,1.95405,1.95625,1.95295,1.9545,1267000000.0
2008-11-28 11:35:00,1.9545,1.955,1.9538,1.9544,1265200000.0
2008-11-28 11:40:00,1.95445,1.95505,1.95365,1.95365,1021200000.0
2008-11-28 11:45:00,1.95365,1.9551,1.9521,1.95285,1574100003.0
2008-11-28 11:50:00,1.95285,1.9553,1.9525,1.955,667000000.0
2008-11-28 11:55:00,1.955,1.956,1.95495,1.95525,506000000.0
2008-11-28 12:00:00,1.9551,1.9586,1.95495,1.958,601600000.0
2008-11-28 12:05:00,1.958,1.95905,1.95665,1.9587,741000000.0
2008-11-28 12:10:00,1.9587,1.9593,1.95585,1.9575,824200000.0
2008-11-28 12:15:00,1.9575,1.95855,1.9553,1.9561,1477200000.0
2008-11-28 12:20:00,1.95615,1.95675,1.95515,1.9554,557800000.0
2008-11-28 12:25:00,1.95535,1.95535,1.95285,1.9531,1074000000.0
2008-11-28 12:30:00,1.9531,1.95605,1.9529,1.9549,1247000000.0
2008-11-28 12:35:00,1.9549,1.95655,1.95435,1.95555,985800000.0
2008-11-28 12:40:00,1.9555,1.9581,1.9554,1.95795,1103200000.0
2008-11-28 12:45:00,1.95795,1.9585,1.95625,1.9574,991400000.0
2008-11-28 12:50:00,1.9574,1.95785,1.9567,1.9574,409000000.0
2008-11-28 12:55:00,1.9574,1.95785,1.9558,1.95585,751800000.0
2008-11-28 13:00:00,1.9558,1.9568,1.955,1.9552,710600000.0
2008-11-28 13:05:00,1.9552,1.95665,1.954,1.95445,869400000.0
2008-11-28 13:10:00,1.9544,1.9555,1.95295,1.9544,1392800000.0
2008-11-28 13:15:00,1.9544,1.95495,1.95205,1.9532,883600000.0
2008-11-28 13:20:00,1.95325,1.95385,1.9511,1.95355,1062400000.0
2008-11-28 13:25:00,1.9537,1.95775,1.9534,1.95715,785800000.0
2008-11-28 13:30:00,1.95715,1.9586,1.9556,1.95775,1071800000.0
2008-11-28 13:35:00,1.9573,1.9596,1.95545,1.9556,1023999999.0
2008-11-28 13:40:00,1.9555,1.9577,1.95535,1.9572,1141400000.0
2008-11-28 13:45:00,1.9572,1.9578,1.955,1.9552,744800000.0
2008-11-28 13:50:00,1.9552,1.9567,1.95205,1.9566,1200300000.0
2008-11-28 13:55:00,1.95675,1.95815,1.95455,1.9552,1321800000.0
2008-11-28 14:00:00,1.9552,1.9562,1.95285,1.9559,1913400000.0
2008-11-28 14:05:00,1.9557,1.9591,1.95525,1.9556,1869400000.0
2008-11-28 14:10:00,1.95545,1.9579,1.9548,1.95695,1149400000.0
2008-11-28 14:15:00,1.9569,1.95745,1.9538,1.9566,1366700000.0
2008-11-28 14:20:00,1.9567,1.95685,1.95415,1.9558,1334000000.0
2008-11-28 14:25:00,1.956,1.95935,1.95375,1.9587,1071000000.0
2008-11-28 14:30:00,1.9587,1.9587,1.95335,1.9541,1285400000.0
2008-11-28 14:35:00,1.95435,1.9548,1.95235,1.9535,1320600000.0
2008-11-28 14:40:00,1.9535,1.9569,1.95255,1.9547,1037000000.0
2008-11-28 14:45:00,1.9547,1.95975,1.95315,1.95845,1632900003.0
2008-11-28 14:50:00,1.95845,1.95995,1.95565,1.9571,1071800000.0
2008-11-28 14:55:00,1.9579,1.95805,1.9526,1.9536,1620100000.0
2008-11-28 15:00:00,1.9536,1.95465,1.952,1.9535,1276700000.0
2008-11-28 15:05:00,1.9535,1.9552,1.9509,1.9512,1473000000.0
2008-11-28 15:10:00,1.95095,1.9542,1.9506,1.9525,1441000000.0
2008-11-28 15:15:00,1.9525,1.95405,1.94915,1.9534,1416700000.0
2008-11-28 15:20:00,1.9534,1.9547,1.9525,1.9538,965800000.0
2008-11-28 15:25:00,1.9537,1.95475,1.9532,1.95445,868800000.0
2008-11-28 15:30:00,1.95445,1.95585,1.95225,1.95425,1285600000.0
2008-11-28 15:35:00,1.9544,1.9554,1.9517,1.9517,1103100000.0
2008-11-28 15:40:00,1.9517,1.9546,1.95165,1.9542,1398400000.0
2008-11-28 15:45:00,1.9542,1.95495,1.95275,1.9547,1140800000.0
2008-11-28 15:50:00,1.95475,1.95515,1.95075,1.9508,1372200000.0
2008-11-28 15:55:00,1.95075,1.95155,1.94805,1.9481,1230199995.0
2008-11-28 16:00:00,1.9481,1.95205,1.948,1.95105,979000000.0
2008-11-28 16:05:00,1.95125,1.9519,1.95105,1.9515,553200000.0
2008-11-28 16:10:00,1.9515,1.95375,1.951,1.95105,1001000000.0
2008-11-28 16:15:00,1.95105,1.9535,1.95035,1.9517,2379000066.0
2008-11-28 16:20:00,1.95165,1.95685,1.9501,1.9555,1624800000.0
2008-11-28 16:25:00,1.9555,1.9575,1.9543,1.957,1277200000.0
2008-11-28 16:30:00,1.9574,1.961,1.9561,1.9608,1687600000.0
2008-11-28 16:35:00,1.9607,1.9611,1.955,1.9557,1495600000.0
2008-11-28 16:40:00,1.95575,1.95765,1.95485,1.9558,1037700000.0
2008-11-28 16:45:00,1.9558,1.9559,1.9509,1.9515,1079100000.0
2008-11-28 16:50:00,1.9515,1.95235,1.94765,1.9483,1645000000.0
2008-11-28 16:55:00,1.9483,1.9499,1.94525,1.9459,1736200000.0
2008-11-28 17:00:00,1.9459,1.951,1.9459,1.9506,1274000000.0
2008-11-28 17:05:00,1.9508,1.95205,1.94865,1.9505,1549800000.0
2008-11-28 17:10:00,1.9505,1.95205,1.94885,1.9506,1565600000.0
2008-11-28 17:15:00,1.95055,1.9545,1.95035,1.95175,1373800000.0
2008-11-28 17:20:00,1.95185,1.95185,1.9483,1.9494,1449800014.0
2008-11-28 17:25:00,1.9494,1.9527,1.9487,1.95155,1275000000.0
2008-11-28 17:30:00,1.9517,1.9555,1.9517,1.9548,1113500000.0
2008-11-28 17:35:00,1.9548,1.95565,1.9523,1.95395,1326400000.0
2008-11-28 17:40:00,1.9539,1.9543,1.9485,1.949,1533400000.0
2008-11-28 17:45:00,1.949,1.95425,1.94775,1.9533,1522300000.0
2008-11-28 17:50:00,1.9533,1.9533,1.9485,1.95085,1672800000.0
2008-11-28 17:55:00,1.95115,1.9517,1.94585,1.9492,1810800000.0
2008-11-28 18:00:00,1.9491,1.94975,1.9396,1.94225,1420000000.0
2008-11-28 18:05:00,1.9423,1.9448,1.94035,1.94295,1662800000.0
2008-11-28 18:10:00,1.9425,1.94365,1.93785,1.9388,1535799999.0
2008-11-28 18:15:00,1.93825,1.94135,1.937,1.9396,1625600000.0
2008-11-28 18:20:00,1.9396,1.94535,1.93935,1.944,1365000000.0
2008-11-28 18:25:00,1.94365,1.9448,1.9424,1.9438,1177000000.0
2008-11-28 18:30:00,1.9438,1.9438,1.93845,1.9394,1497199999.0
2008-11-28 18:35:00,1.9393,1.94115,1.9376,1.94115,1039200000.0
2008-11-28 18:40:00,1.94125,1.9433,1.93965,1.94265,1346800000.0
2008-11-28 18:45:00,1.94265,1.94425,1.9408,1.94185,964400000.0
2008-11-28 18:50:00,1.94185,1.9445,1.9411,1.9439,1437000000.0
2008-11-28 18:55:00,1.94355,1.9446,1.9397,1.9398,1266400000.0
2008-11-28 19:00:00,1.9398,1.943,1.93965,1.9419,908600000.0
2008-11-28 19:05:00,1.9419,1.94265,1.93995,1.942,859700004.0
2008-11-28 19:10:00,1.942,1.9435,1.94,1.94175,1363800001.0
2008-11-28 19:15:00,1.94175,1.94315,1.941,1.9421,1489599948.0
2008-11-28 19:20:00,1.9417,1.9444,1.94125,1.9423,1093600000.0
2008-11-28 19:25:00,1.9424,1.94255,1.93845,1.9391,4915999920.0
2008-11-28 19:30:00,1.93915,1.9399,1.9389,1.9394,249200000.0
2008-11-28 19:35:00,1.9394,1.94075,1.9382,1.94065,887100000.0
2008-11-28 19:40:00,1.94075,1.9425,1.9405,1.9407,596200000.0
2008-11-28 19:45:00,1.9405,1.9413,1.9393,1.94005,856400000.0
2008-11-28 19:50:00,1.93995,1.9405,1.937,1.93835,654000000.0
2008-11-28 19:55:00,1.93855,1.93965,1.9366,1.9373,1048000000.0
2008-11-28 20:00:00,1.937,1.9431,1.937,1.94025,1251000000.0
2008-11-28 20:05:00,1.9403,1.9408,1.93975,1.93985,741400000.0
2008-11-28 20:10:00,1.94005,1.94045,1.93945,1.94015,741000000.0
2008-11-28 20:15:00,1.94025,1.9407,1.9398,1.9399,566600000.0
2008-11-28 20:20:00,1.9399,1.94365,1.9388,1.94045,620000002.0
2008-11-28 20:25:00,1.94025,1.94115,1.93855,1.9406,713800000.0
2008-11-28 20:30:00,1.94055,1.941,1.9394,1.9404,237800000.0
2008-11-28 20:35:00,1.9404,1.94055,1.93765,1.9391,1286500041.0
2008-11-28 20:40:00,1.939,1.9392,1.93745,1.9385,279200000.0
2008-11-28 20:45:00,1.9385,1.93885,1.9379,1.9381,121400000.0
2008-11-28 20:50:00,1.9381,1.9381,1.93585,1.9368,241200000.0
2008-11-28 20:55:00,1.9368,1.937,1.93505,1.93595,257800000.0
2008-11-28 21:00:00,1.9358,1.9373,1.9358,1.9368,180600000.0
2008-11-28 21:05:00,1.93665,1.93665,1.9344,1.93625,293600000.0
2008-11-28 21:10:00,1.93625,1.9373,1.93575,1.9371,275600000.0
2008-11-28 21:15:00,1.9371,1.9376,1.9364,1.9368,612000000.0
2008-11-28 21:20:00,1.9368,1.93695,1.93425,1.93435,166200000.0
2008-11-28 21:25:00,1.9345,1.9372,1.93325,1.9368,302600000.0
2008-11-28 21:30:00,1.93695,1.93985,1.9367,1.93965,342400000.0
2008-11-28 21:35:00,1.9395,1.94395,1.939,1.9407,518000000.0
2008-11-28 21:40:00,1.94105,1.94125,1.9383,1.93965,353200000.0
2008-11-28 21:45:00,1.93975,1.94505,1.93975,1.9436,277800000.0
2008-11-28 21:50:00,1.9439,1.9449,1.9433,1.94345,587600000.0
2008-11-28 21:55:00,1.94345,1.94345,1.94115,1.94115,447199998.0
2008-11-28 22:00:00,1.9411,1.94145,1.94035,1.94135,211800000.0
2008-11-28 22:05:00,1.941,1.9416,1.93995,1.9404,173600002.0
2008-11-28 22:10:00,1.9405,1.9413,1.9386,1.9397,251400000.0
2008-11-28 22:15:00,1.9398,1.94075,1.93965,1.9402,51600000.0
2008-11-28 22:20:00,1.9402,1.94295,1.93825,1.94215,227000000.0
2008-11-28 22:25:00,1.9423,1.94265,1.94155,1.9423,231800000.0
2008-11-28 22:30:00,1.94235,1.943,1.94205,1.94265,239200000.0
2008-11-28 22:35:00,1.94275,1.94385,1.94185,1.94365,370400000.0
2008-11-28 22:40:00,1.94385,1.9451,1.9435,1.944,298600000.0
2008-11-28 22:45:00,1.944,1.94425,1.94245,1.9433,333400001.0
2008-11-28 22:50:00,1.9437,1.9437,1.93665,1.9385,159800000.0
2008-11-28 22:55:00,1.9385,1.9391,1.9385,1.9387,90000000.0
2008-11-28 23:00:00,1.9387,1.94225,1.9385,1.94195,631600000.0
2008-11-28 23:05:00,1.94185,1.9421,1.94045,1.94085,153400000.0
2008-11-28 23:10:00,1.94085,1.94225,1.94045,1.9409,125200000.0
2008-11-28 23:15:00,1.9409,1.9411,1.9377,1.93915,404199999.0
2008-11-28 23:20:00,1.9391,1.9405,1.9376,1.93845,266700000.0
2008-11-28 23:25:00,1.93905,1.93945,1.93805,1.9388,121800000.0
2008-11-28 23:30:00,1.93905,1.9393,1.93845,1.9388,142900000.0
2008-11-28 23:35:00,1.93885,1.94015,1.93865,1.9392,238400000.0
2008-11-28 23:40:00,1.9392,1.9392,1.937,1.9376,120800000.0
2008-11-28 23:45:00,1.9377,1.93825,1.9375,1.93805,103600000.0
2008-11-28 23:50:00,1.938,1.94235,1.9375,1.9389,209500000.0
2008-11-28 23:55:00,1.938,1.94045,1.9367,1.9378,159200000.0
2008-12-01 00:00:00,1.9467,1.9479,1.94485,1.94595,35200000.0
2008-12-01 00:05:00,1.94605,1.94715,1.946,1.94645,75000000.0
2008-12-01 00:10:00,1.94635,1.94835,1.94585,1.9474,85000000.0
2008-12-01 00:15:00,1.94755,1.94835,1.9475,1.9477,146800000.0
2008-12-01 00:20:00,1.9477,1.9477,1.94585,1.9475,78400000.0
2008-12-01 00:25:00,1.9475,1.9477,1.9441,1.9441,60000000.0
2008-12-01 00:30:00,1.9439,1.9475,1.9428,1.9468,78000000.0
2008-12-01 00:35:00,1.9467,1.94795,1.9426,1.94795,60000000.0
2008-12-01 00:40:00,1.94785,1.9492,1.94735,1.9482,100800000.0
2008-12-01 00:45:00,1.9482,1.94845,1.9481,1.9482,51000000.0
2008-12-01 00:50:00,1.9482,1.9482,1.9455,1.9482,34000000.0
2008-12-01 00:55:00,1.9464,1.94865,1.9462,1.94635,137800000.0
2008-12-01 01:00:00,1.9465,1.9488,1.94625,1.9476,120200000.0
2008-12-01 01:05:00,1.9476,1.9477,1.9462,1.9471,163200000.0
2008-12-01 01:10:00,1.9471,1.9471,1.94355,1.94495,172000000.0
2008-12-01 01:15:00,1.9449,1.9452,1.9447,1.9447,127200000.0
2008-12-01 01:20:00,1.9447,1.9447,1.9429,1.9435,258000000.0
2008-12-01 01:25:00,1.9435,1.9458,1.9435,1.9446,183800000.0
2008-12-01 01:30:00,1.9446,1.9446,1.9427,1.94355,131400000.0
2008-12-01 01:35:00,1.9435,1.9439,1.9432,1.94375,140400000.0
2008-12-01 01:40:00,1.94385,1.94505,1.9431,1.94425,81800000.0
2008-12-01 01:45:00,1.9443,1.9469,1.94405,1.9459,304400000.0
2008-12-01 01:50:00,1.9461,1.94715,1.94455,1.9468,243400000.0
2008-12-01 01:55:00,1.9468,1.94705,1.94295,1.94355,283200000.0
2008-12-01 02:00:00,1.9439,1.94785,1.94385,1.9451,641600000.0
2008-12-01 02:05:00,1.9452,1.9452,1.94155,1.94285,212000000.0
2008-12-01 02:10:00,1.943,1.94425,1.94115,1.9431,365200000.0
2008-12-01 02:15:00,1.94305,1.9442,1.94255,1.9439,307600000.0
2008-12-01 02:20:00,1.943,1.94605,1.943,1.9447,471200000.0
2008-12-01 02:25:00,1.9447,1.9483,1.9444,1.9473,742400000.0
2008-12-01 02:30:00,1.9473,1.94785,1.94595,1.94765,261200000.0
2008-12-01 02:35:00,1.94775,1.948,1.9445,1.94595,496600000.0
2008-12-01 02:40:00,1.94605,1.9472,1.94475,1.94625,622600000.0
2008-12-01 02:45:00,1.9461,1.9473,1.9461,1.94715,166000000.0
2008-12-01 02:50:00,1.94695,1.9472,1.9449,1.9451,165000000.0
2008-12-01 02:55:00,1.9451,1.947,1.945,1.9464,394600000.0
2008-12-01 03:00:00,1.9464,1.94935,1.9461,1.949,238600000.0
2008-12-01 03:05:00,1.9489,1.95095,1.9478,1.95055,396800000.0
2008-12-01 03:10:00,1.95045,1.95345,1.95035,1.95305,342800000.0
2008-12-01 03:15:00,1.9532,1.95665,1.9528,1.95535,1045800000.0
2008-12-01 03:20:00,1.9553,1.95935,1.95485,1.9559,979800000.0
2008-12-01 03:25:00,1.956,1.9574,1.9554,1.9555,510600000.0
2008-12-01 03:30:00,1.9555,1.95655,1.9545,1.95595,125000000.0
2008-12-01 03:35:00,1.95605,1.95795,1.9553,1.9571,430000000.0
2008-12-01 03:40:00,1.95735,1.9578,1.9553,1.95755,710600000.0
2008-12-01 03:45:00,1.95755,1.9583,1.95685,1.9571,343200000.0
2008-12-01 03:50:00,1.9571,1.95905,1.9571,1.9577,499000000.0
2008-12-01 03:55:00,1.95755,1.9596,1.9574,1.9576,432000000.0
2008-12-01 04:00:00,1.9576,1.9603,1.9567,1.9603,368000000.0
2008-12-01 04:05:00,1.9603,1.9605,1.95705,1.9573,443000000.0
2008-12-01 04:10:00,1.9575,1.95755,1.9561,1.9565,360400000.0
2008-12-01 04:15:00,1.9565,1.9565,1.9547,1.9553,230400000.0
2008-12-01 04:20:00,1.95525,1.9568,1.95525,1.95655,215000000.0
2008-12-01 04:25:00,1.95635,1.95645,1.9548,1.9564,163600000.0
2008-12-01 04:30:00,1.95625,1.95675,1.9542,1.9553,316400000.0
2008-12-01 04:35:00,1.9553,1.95675,1.9552,1.95675,183600000.0
2008-12-01 04:40:00,1.9567,1.95825,1.9561,1.95705,538600000.0
2008-12-01 04:45:00,1.95695,1.95775,1.9555,1.9555,316600000.0
2008-12-01 04:50:00,1.9555,1.95595,1.95455,1.955,185200000.0
2008-12-01 04:55:00,1.95495,1.95595,1.95445,1.95515,193400000.0
2008-12-01 05:00:00,1.9554,1.95605,1.9544,1.9554,166400000.0
2008-12-01 05:05:00,1.95555,1.9561,1.9553,1.9555,254000000.0
2008-12-01 05:10:00,1.95555,1.9564,1.95555,1.9561,150800000.0
2008-12-01 05:15:00,1.9561,1.9561,1.95315,1.95395,192800000.0
2008-12-01 05:20:00,1.95395,1.954,1.9538,1.9538,89400000.0
2008-12-01 05:25:00,1.9538,1.9539,1.953,1.9532,116200000.0
2008-12-01 05:30:00,1.95325,1.9537,1.95225,1.95255,100600000.0
2008-12-01 05:35:00,1.95255,1.95595,1.9524,1.9549,309800000.0
2008-12-01 05:40:00,1.9549,1.9549,1.95245,1.95385,575500000.0
2008-12-01 05:45:00,1.9539,1.95455,1.95325,1.9544,115000000.0
2008-12-01 05:50:00,1.95435,1.95435,1.9541,1.9541,54000000.0
2008-12-01 05:55:00,1.954,1.95415,1.95295,1.9541,49600000.0
2008-12-01 06:00:00,1.9541,1.95615,1.9541,1.95495,248200000.0
2008-12-01 06:05:00,1.95515,1.9582,1.95515,1.95575,374800000.0
2008-12-01 06:10:00,1.95575,1.95715,1.95575,1.95675,103400000.0
2008-12-01 06:15:00,1.9568,1.9574,1.9565,1.9567,119000000.0
2008-12-01 06:20:00,1.9568,1.95835,1.9556,1.9582,220400000.0
2008-12-01 06:25:00,1.9582,1.95835,1.9566,1.9582,139800000.0
2008-12-01 06:30:00,1.9581,1.9587,1.9579,1.9587,112000000.0
2008-12-01 06:35:00,1.9585,1.95955,1.95735,1.9585,299800000.0
2008-12-01 06:40:00,1.9585,1.959,1.95665,1.9573,461200000.0
2008-12-01 06:45:00,1.95725,1.95785,1.95715,1.9575,374200000.0
2008-12-01 06:50:00,1.9575,1.9581,1.9556,1.9561,439400000.0
2008-12-01 06:55:00,1.9562,1.95735,1.9556,1.9566,172600000.0
2008-12-01 07:00:00,1.9566,1.9586,1.9566,1.95705,188700000.0
2008-12-01 07:05:00,1.9571,1.95765,1.9561,1.9566,247200000.0
2008-12-01 07:10:00,1.9565,1.9565,1.9553,1.9557,125000000.0
2008-12-01 07:15:00,1.95565,1.9564,1.95495,1.9561,123000000.0
2008-12-01 07:20:00,1.95625,1.9575,1.95595,1.9567,290200000.0
2008-12-01 07:25:00,1.9565,1.95825,1.9565,1.958,308400000.0
2008-12-01 07:30:00,1.9572,1.95805,1.9564,1.9571,523400000.0
2008-12-01 07:35:00,1.9573,1.9584,1.95535,1.95815,453600000.0
2008-12-01 07:40:00,1.9581,1.9586,1.9581,1.9581,111200000.0
2008-12-01 07:45:00,1.9581,1.95855,1.958,1.95855,121400000.0
2008-12-01 07:50:00,1.9587,1.96065,1.9583,1.9605,486600000.0
2008-12-01 07:55:00,1.9605,1.9629,1.95935,1.9628,318000000.0
2008-12-01 08:00:00,1.96285,1.96285,1.95895,1.96075,604700000.0
2008-12-01 08:05:00,1.9609,1.96135,1.9594,1.9601,498000000.0
2008-12-01 08:10:00,1.9601,1.96055,1.9588,1.9594,570600000.0
2008-12-01 08:15:00,1.95945,1.961,1.9589,1.96015,641800000.0
2008-12-01 08:20:00,1.96005,1.9605,1.9594,1.9594,246400000.0
2008-12-01 08:25:00,1.9595,1.96005,1.9584,1.9589,170400000.0
2008-12-01 08:30:00,1.9589,1.9592,1.95765,1.95825,273400000.0
2008-12-01 08:35:00,1.95835,1.95885,1.9572,1.9586,271600000.0
2008-12-01 08:40:00,1.95855,1.95945,1.95795,1.9588,373600000.0
2008-12-01 08:45:00,1.959,1.9595,1.95825,1.9592,257600000.0
2008-12-01 08:50:00,1.9592,1.95945,1.95765,1.9583,205200000.0
2008-12-01 08:55:00,1.9584,1.96205,1.9581,1.96195,310800000.0
2008-12-01 09:00:00,1.96185,1.96235,1.9602,1.961,324600000.0
2008-12-01 09:05:00,1.96095,1.9618,1.9605,1.96105,397200000.0
2008-12-01 09:10:00,1.96115,1.96445,1.9611,1.96285,316000000.0
2008-12-01 09:15:00,1.96305,1.9631,1.95975,1.96095,347600000.0
2008-12-01 09:20:00,1.96055,1.9608,1.95845,1.9587,347600000.0
2008-12-01 09:25:00,1.9587,1.96235,1.9578,1.96155,346600000.0
2008-12-01 09:30:00,1.9616,1.96165,1.9584,1.9601,396800000.0
2008-12-01 09:35:00,1.9601,1.96155,1.9592,1.9608,320400000.0
2008-12-01 09:40:00,1.9608,1.9634,1.96025,1.9634,665400000.0
2008-12-01 09:45:00,1.96335,1.9663,1.96255,1.9653,567800000.0
2008-12-01 09:50:00,1.96545,1.96715,1.96375,1.96665,735000000.0
2008-12-01 09:55:00,1.96665,1.972,1.96665,1.9696,643600000.0
2008-12-01 10:00:00,1.9694,1.97055,1.9671,1.9682,591400000.0
2008-12-01 10:05:00,1.9683,1.96985,1.96685,1.9696,709400000.0
2008-12-01 10:10:00,1.97005,1.9725,1.9694,1.9706,595400000.0
2008-12-01 10:15:00,1.9707,1.97245,1.9694,1.97015,710800000.0
2008-12-01 10:20:00,1.97015,1.97125,1.96835,1.9697,901900000.0
2008-12-01 10:25:00,1.9698,1.97075,1.96845,1.9691,793200000.0
2008-12-01 10:30:00,1.96905,1.97175,1.9687,1.96995,953200000.0
2008-12-01 10:35:00,1.9699,1.97175,1.96935,1.96965,578600000.0
2008-12-01 10:40:00,1.9695,1.9705,1.96795,1.969,573500000.0
2008-12-01 10:45:00,1.969,1.9705,1.9669,1.96985,709600000.0
2008-12-01 10:50:00,1.9697,1.97065,1.9684,1.9685,274600000.0
2008-12-01 10:55:00,1.9685,1.97,1.968,1.9696,545200000.0
2008-12-01 11:00:00,1.9697,1.97065,1.96845,1.9692,865400000.0
2008-12-01 11:05:00,1.9692,1.9717,1.96885,1.97115,737400000.0
2008-12-01 11:10:00,1.97115,1.9723,1.97015,1.97125,544800000.0
2008-12-01 11:15:00,1.9711,1.97215,1.9687,1.96925,651800000.0
2008-12-01 11:20:00,1.96945,1.97465,1.9692,1.9735,788400000.0
2008-12-01 11:25:00,1.9735,1.97375,1.9676,1.96805,607200000.0
2008-12-01 11:30:00,1.968,1.9707,1.9673,1.9705,456000000.0
2008-12-01 11:35:00,1.9706,1.97175,1.9699,1.9708,689200000.0
2008-12-01 11:40:00,1.9709,1.97185,1.97,1.97135,597600000.0
2008-12-01 11:45:00,1.9713,1.974,1.9706,1.97295,718200000.0
2008-12-01 11:50:00,1.9729,1.9742,1.97125,1.97365,522800000.0
2008-12-01 11:55:00,1.9737,1.9744,1.97225,1.97255,267000000.0
2008-12-01 12:00:00,1.97245,1.97375,1.9715,1.9728,487600000.0
2008-12-01 12:05:00,1.97315,1.9774,1.97265,1.9774,427000000.0
2008-12-01 12:10:00,1.9774,1.9774,1.97465,1.97675,718600000.0
2008-12-01 12:15:00,1.97675,1.978,1.97415,1.976,973099999.0
2008-12-01 12:20:00,1.97605,1.9781,1.9752,1.9754,713800000.0
2008-12-01 12:25:00,1.97535,1.97645,1.9697,1.9717,784400000.0
2008-12-01 12:30:00,1.97155,1.97325,1.9711,1.9714,548600000.0
2008-12-01 12:35:00,1.9713,1.97505,1.9713,1.97505,591800000.0
2008-12-01 12:40:00,1.97505,1.9767,1.974,1.976,507000000.0
2008-12-01 12:45:00,1.9759,1.9769,1.97445,1.97455,1236600000.0
2008-12-01 12:50:00,1.97465,1.97565,1.9738,1.97385,452800000.0
2008-12-01 12:55:00,1.9738,1.975,1.9735,1.9743,530600000.0
2008-12-01 13:00:00,1.9743,1.97465,1.9709,1.9727,929400000.0
2008-12-01 13:05:00,1.9727,1.97285,1.97035,1.97055,902800000.0
2008-12-01 13:10:00,1.97055,1.972,1.968,1.96815,583800000.0
2008-12-01 13:15:00,1.96825,1.97095,1.96775,1.9705,545600000.0
2008-12-01 13:20:00,1.9706,1.9719,1.968,1.9691,646600000.0
2008-12-01 13:25:00,1.9691,1.9701,1.96895,1.9699,258000000.0
2008-12-01 13:30:00,1.96995,1.9701,1.969,1.96935,533400000.0
2008-12-01 13:35:00,1.96945,1.97075,1.96745,1.9682,1040600000.0
2008-12-01 13:40:00,1.9681,1.97275,1.96805,1.972,335800000.0
2008-12-01 13:45:00,1.9716,1.9733,1.9716,1.97285,232200000.0
2008-12-01 13:50:00,1.97275,1.9753,1.9722,1.9731,374300000.0
2008-12-01 13:55:00,1.9731,1.9733,1.97045,1.97195,528500000.0
2008-12-01 14:00:00,1.9721,1.9738,1.9721,1.97315,430400000.0
2008-12-01 14:05:00,1.9733,1.9734,1.97165,1.9725,249600000.0
2008-12-01 14:10:00,1.9725,1.97255,1.971,1.97125,307000000.0
2008-12-01 14:15:00,1.9713,1.97245,1.9695,1.97095,859600000.0
2008-12-01 14:20:00,1.9712,1.9729,1.96985,1.97095,1549200000.0
2008-12-01 14:25:00,1.9709,1.9711,1.96885,1.9697,951400000.0
2008-12-01 14:30:00,1.96975,1.9714,1.9687,1.96895,1126000000.0
2008-12-01 14:35:00,1.9689,1.9701,1.9681,1.9692,962000000.0
2008-12-01 14:40:00,1.9692,1.9703,1.9672,1.9692,860600000.0
2008-12-01 14:45:00,1.9693,1.9706,1.9681,1.97055,390000000.0
2008-12-01 14:50:00,1.9706,1.97095,1.96935,1.9697,538200000.0
2008-12-01 14:55:00,1.9697,1.9706,1.96605,1.96725,811500000.0
2008-12-01 15:00:00,1.9672,1.9697,1.9665,1.9683,576400000.0
2008-12-01 15:05:00,1.96835,1.96945,1.96405,1.96465,566400000.0
2008-12-01 15:10:00,1.9646,1.96575,1.96385,1.9643,552400000.0
2008-12-01 15:15:00,1.9643,1.9666,1.9643,1.9661,777700000.0
2008-12-01 15:20:00,1.96625,1.96915,1.96535,1.96615,885800000.0
2008-12-01 15:25:00,1.966,1.97045,1.96575,1.96935,676800000.0
2008-12-01 15:30:00,1.96935,1.97125,1.9672,1.9675,556800000.0
2008-12-01 15:35:00,1.96745,1.9697,1.9664,1.96855,564600000.0
2008-12-01 15:40:00,1.9687,1.9726,1.9686,1.96985,676800000.0
2008-12-01 15:45:00,1.9699,1.97355,1.96905,1.9724,1027800000.0
2008-12-01 15:50:00,1.9723,1.9725,1.9685,1.96865,786200000.0
2008-12-01 15:55:00,1.9686,1.971,1.9646,1.9677,918199999.0
2008-12-01 16:00:00,1.9678,1.96875,1.9648,1.96505,723200000.0
2008-12-01 16:05:00,1.9651,1.9667,1.96445,1.96525,728200000.0
2008-12-01 16:10:00,1.9654,1.96585,1.9626,1.96345,687600000.0
2008-12-01 16:15:00,1.9636,1.96485,1.96315,1.96375,755400000.0
2008-12-01 16:20:00,1.96365,1.965,1.9621,1.9645,919600000.0
2008-12-01 16:25:00,1.96465,1.96505,1.96265,1.963,664600000.0
2008-12-01 16:30:00,1.963,1.9642,1.9598,1.9613,888600003.0
2008-12-01 16:35:00,1.9613,1.96455,1.9613,1.96425,704200000.0
2008-12-01 16:40:00,1.96425,1.96715,1.96385,1.9659,812000000.0
2008-12-01 16:45:00,1.9659,1.9677,1.9658,1.96655,739200000.0
2008-12-01 16:50:00,1.96655,1.9679,1.965,1.9659,1099599999.0
2008-12-01 16:55:00,1.96595,1.9662,1.9643,1.96585,987800000.0
2008-12-01 17:00:00,1.9659,1.96765,1.96455,1.9655,922000001.0
2008-12-01 17:05:00,1.9654,1.96615,1.9626,1.9646,1236400000.0
2008-12-01 17:10:00,1.9646,1.9649,1.962,1.9634,814800000.0
2008-12-01 17:15:00,1.9634,1.96625,1.9622,1.96625,624000000.0
2008-12-01 17:20:00,1.9662,1.96725,1.9643,1.9667,732800000.0
2008-12-01 17:25:00,1.9667,1.96725,1.96395,1.9669,1011800000.0
2008-12-01 17:30:00,1.96715,1.97105,1.96575,1.96905,1082000000.0
2008-12-01 17:35:00,1.9689,1.97075,1.9656,1.9664,792600000.0
2008-12-01 17:40:00,1.9664,1.9667,1.9621,1.9631,1017200014.0
2008-12-01 17:45:00,1.96335,1.96555,1.9621,1.9627,690800000.0
2008-12-01 17:50:00,1.96295,1.9634,1.95895,1.9611,730600000.0
2008-12-01 17:55:00,1.9611,1.9627,1.9533,1.9546,828800000.0
2008-12-01 18:00:00,1.9546,1.96075,1.9542,1.9603,833800000.0
2008-12-01 18:05:00,1.96015,1.96115,1.95715,1.9597,867400000.0
2008-12-01 18:10:00,1.95965,1.9597,1.95625,1.95695,604000000.0
2008-12-01 18:15:00,1.957,1.95875,1.9564,1.95735,691400000.0
2008-12-01 18:20:00,1.9573,1.9576,1.95425,1.957,946600000.0
2008-12-01 18:25:00,1.9574,1.9595,1.9563,1.9593,674400000.0
2008-12-01 18:30:00,1.9592,1.96005,1.95625,1.9577,918200000.0
2008-12-01 18:35:00,1.9577,1.95925,1.95675,1.957,1078000000.0
2008-12-01 18:40:00,1.9568,1.95845,1.95595,1.95635,809600001.0
2008-12-01 18:45:00,1.95625,1.95645,1.95375,1.95565,817799999.0
2008-12-01 18:50:00,1.95565,1.95995,1.95565,1.9581,639800000.0
2008-12-01 18:55:00,1.9585,1.9597,1.9574,1.9594,455600000.0
2008-12-01 19:00:00,1.9596,1.96325,1.95935,1.9608,1016600000.0
2008-12-01 19:05:00,1.9606,1.9608,1.955,1.956,2146400027.0
2008-12-01 19:10:00,1.956,1.9571,1.95295,1.9542,1148200007.0
2008-12-01 19:15:00,1.95415,1.95575,1.95395,1.95505,426000000.0
2008-12-01 19:20:00,1.9554,1.9569,1.95435,1.9562,744200000.0
2008-12-01 19:25:00,1.95615,1.95895,1.95535,1.9559,560800000.0
2008-12-01 19:30:00,1.95595,1.95855,1.95365,1.9537,840600000.0
2008-12-01 19:35:00,1.95405,1.9571,1.9533,1.9563,542800000.0
2008-12-01 19:40:00,1.95625,1.9588,1.95575,1.95685,508400000.0
2008-12-01 19:45:00,1.95695,1.95755,1.95485,1.95605,562200000.0
2008-12-01 19:50:00,1.9561,1.9561,1.9533,1.9552,674000000.0
2008-12-01 19:55:00,1.95515,1.95605,1.9541,1.9551,638000000.0
2008-12-01 20:00:00,1.9551,1.95565,1.95275,1.95305,580600000.0
2008-12-01 20:05:00,1.9531,1.9549,1.9531,1.9546,413200000.0
2008-12-01 20:10:00,1.95455,1.9551,1.95225,1.95475,720400000.0
2008-12-01 20:15:00,1.9547,1.95485,1.953,1.95335,644400005.0
2008-12-01 20:20:00,1.95335,1.95375,1.95205,1.9525,352800000.0
2008-12-01 20:25:00,1.9525,1.9536,1.95175,1.9529,371600000.0
2008-12-01 20:30:00,1.9529,1.9535,1.9518,1.95215,472400000.0
2008-12-01 20:35:00,1.9522,1.9543,1.95185,1.95345,495800000.0
2008-12-01 20:40:00,1.95335,1.9538,1.95275,1.95325,294400000.0
2008-12-01 20:45:00,1.95325,1.95485,1.9513,1.95325,1035800000.0
2008-12-01 20:50:00,1.95385,1.95645,1.95285,1.95335,709400000.0
2008-12-01 20:55:00,1.95335,1.9572,1.9531,1.9566,777000000.0
2008-12-01 21:00:00,1.9566,1.9566,1.95305,1.9537,487400000.0
2008-12-01 21:05:00,1.9535,1.9561,1.9525,1.9543,743000000.0
2008-12-01 21:10:00,1.9543,1.95485,1.9524,1.95335,765800000.0
2008-12-01 21:15:00,1.95345,1.9575,1.95315,1.95695,646300000.0
2008-12-01 21:20:00,1.95705,1.96,1.95405,1.95435,852600000.0
2008-12-01 21:25:00,1.95445,1.95675,1.9542,1.95635,855000000.0
2008-12-01 21:30:00,1.9564,1.95685,1.95325,1.9538,710500000.0
2008-12-01 21:35:00,1.95415,1.95665,1.9539,1.9562,742600000.0
2008-12-01 21:40:00,1.9561,1.95995,1.955,1.9591,790600000.0
2008-12-01 21:45:00,1.9591,1.96055,1.95525,1.9566,794200000.0
2008-12-01 21:50:00,1.9566,1.95855,1.95655,1.95795,631000000.0
2008-12-01 21:55:00,1.9578,1.963,1.95745,1.9626,877400000.0
2008-12-01 22:00:00,1.96255,1.96565,1.9621,1.96465,653600000.0
2008-12-01 22:05:00,1.96475,1.96815,1.9639,1.966,734800000.0
2008-12-01 22:10:00,1.96615,1.9666,1.9655,1.9656,274600000.0
2008-12-01 22:15:00,1.9656,1.9663,1.9656,1.9662,286400000.0
2008-12-01 22:20:00,1.96605,1.96935,1.96555,1.9679,441600000.0
2008-12-01 22:25:00,1.9679,1.96985,1.9664,1.9669,564000000.0
2008-12-01 22:30:00,1.9669,1.9698,1.9664,1.9691,496400000.0
2008-12-01 22:35:00,1.9691,1.97025,1.9687,1.9689,553700000.0
2008-12-01 22:40:00,1.9689,1.97635,1.9689,1.97635,868700000.0
2008-12-01 22:45:00,1.97635,1.98155,1.97295,1.9744,1281400000.0
2008-12-01 22:50:00,1.9744,1.97575,1.9734,1.9739,557400000.0
2008-12-01 22:55:00,1.9739,1.97485,1.97065,1.9721,530800000.0
2008-12-01 23:00:00,1.9721,1.9732,1.9683,1.9719,811200001.0
2008-12-01 23:05:00,1.9719,1.9737,1.97,1.97035,444000000.0
2008-12-01 23:10:00,1.97035,1.9718,1.9688,1.9707,328400000.0
2008-12-01 23:15:00,1.9706,1.9723,1.9706,1.9717,149800000.0
2008-12-01 23:20:00,1.9718,1.97375,1.9711,1.9721,749800000.0
2008-12-01 23:25:00,1.972,1.97405,1.97145,1.97325,433800000.0
2008-12-01 23:30:00,1.97335,1.9735,1.9703,1.9705,499600000.0
2008-12-01 23:35:00,1.9705,1.9729,1.9704,1.97085,412800000.0
2008-12-01 23:40:00,1.9709,1.97155,1.9709,1.9714,77600000.0
2008-12-01 23:45:00,1.97135,1.97185,1.9699,1.9714,423200000.0
2008-12-01 23:50:00,1.97105,1.97175,1.9668,1.96685,258000000.0
2008-12-01 23:55:00,1.96685,1.9694,1.96685,1.96935,221200000.0
2008-12-02 00:00:00,1.969,1.969,1.96845,1.9687,92000000.0
2008-12-02 00:05:00,1.9686,1.97185,1.9677,1.9703,216800000.0
2008-12-02 00:10:00,1.9704,1.97125,1.97,1.9708,205200000.0
2008-12-02 00:15:00,1.9708,1.9745,1.9708,1.9737,312400000.0
2008-12-02 00:20:00,1.9737,1.97415,1.9737,1.9737,149200000.0
2008-12-02 00:25:00,1.9737,1.9746,1.9737,1.9738,249200000.0
2008-12-02 00:30:00,1.97425,1.977,1.9737,1.9746,329400000.0
2008-12-02 00:35:00,1.9746,1.9746,1.9724,1.9731,293000000.0
2008-12-02 00:40:00,1.97325,1.9739,1.9709,1.97235,264700000.0
2008-12-02 00:45:00,1.97175,1.9734,1.9709,1.9727,134400000.0
2008-12-02 00:50:00,1.97285,1.9732,1.97215,1.9724,68000000.0
2008-12-02 00:55:00,1.9724,1.976,1.97155,1.9758,160800000.0
2008-12-02 01:00:00,1.9754,1.9772,1.9746,1.97515,186600000.0
2008-12-02 01:05:00,1.97475,1.9762,1.97335,1.97485,163300000.0
2008-12-02 01:10:00,1.97475,1.97475,1.9744,1.9744,156400000.0
2008-12-02 01:15:00,1.9744,1.9747,1.97315,1.97375,295400000.0
2008-12-02 01:20:00,1.9737,1.9771,1.9737,1.9761,342000000.0
2008-12-02 01:25:00,1.976,1.97715,1.9748,1.97545,393600000.0
2008-12-02 01:30:00,1.97545,1.98045,1.975,1.9801,491200000.0
2008-12-02 01:35:00,1.9801,1.98035,1.9785,1.9798,325800000.0
2008-12-02 01:40:00,1.97995,1.98525,1.9786,1.9842,691400000.0
2008-12-02 01:45:00,1.9843,1.98625,1.9824,1.9825,532600000.0
2008-12-02 01:50:00,1.98315,1.98385,1.9806,1.9825,443100000.0
2008-12-02 01:55:00,1.9824,1.98435,1.98045,1.9842,710200000.0
2008-12-02 02:00:00,1.9842,1.98435,1.98175,1.984,274000000.0
2008-12-02 02:05:00,1.984,1.9844,1.98195,1.9841,463200000.0
2008-12-02 02:10:00,1.9841,1.98465,1.9816,1.9831,707600000.0
2008-12-02 02:15:00,1.9831,1.9831,1.98015,1.98015,541400000.0
2008-12-02 02:20:00,1.9803,1.9849,1.9792,1.9846,300900000.0
2008-12-02 02:25:00,1.9846,1.9871,1.9844,1.9854,134700000.0
2008-12-02 02:30:00,1.9854,1.9854,1.97645,1.97645,316200000.0
2008-12-02 02:35:00,1.97645,1.9806,1.97645,1.9786,544000000.0
2008-12-02 02:40:00,1.97855,1.98045,1.97785,1.9801,646400000.0
2008-12-02 02:45:00,1.98005,1.9804,1.97845,1.97935,316200000.0
2008-12-02 02:50:00,1.97935,1.9814,1.97765,1.9814,341400000.0
2008-12-02 02:55:00,1.9809,1.9816,1.9793,1.9811,219200000.0
2008-12-02 03:00:00,1.98125,1.98145,1.9789,1.9806,217800000.0
2008-12-02 03:05:00,1.9806,1.9806,1.97865,1.9788,277600000.0
2008-12-02 03:10:00,1.9788,1.9791,1.97715,1.97885,342200000.0
2008-12-02 03:15:00,1.9789,1.97975,1.97785,1.9789,271200000.0
2008-12-02 03:20:00,1.9789,1.97985,1.9765,1.9772,312600000.0
2008-12-02 03:25:00,1.9773,1.97865,1.9755,1.97855,134300000.0
2008-12-02 03:30:00,1.9784,1.97845,1.9768,1.977,120000000.0
2008-12-02 03:35:00,1.977,1.9774,1.9767,1.9769,223000000.0
2008-12-02 03:40:00,1.9769,1.9775,1.9753,1.97725,228600000.0
2008-12-02 03:45:00,1.9772,1.97955,1.9768,1.9787,214400000.0
2008-12-02 03:50:00,1.9787,1.97925,1.9776,1.9784,415400000.0
2008-12-02 03:55:00,1.9783,1.9795,1.9772,1.97905,267600000.0
2008-12-02 04:00:00,1.97895,1.98175,1.9786,1.98035,292200000.0
2008-12-02 04:05:00,1.98035,1.98075,1.9799,1.98055,257200000.0
2008-12-02 04:10:00,1.98065,1.9808,1.979,1.9805,159600000.0
2008-12-02 04:15:00,1.9807,1.9808,1.9789,1.97965,205600000.0
2008-12-02 04:20:00,1.9796,1.9804,1.9796,1.9804,44600000.0
2008-12-02 04:25:00,1.9804,1.9813,1.97975,1.9807,233200000.0
2008-12-02 04:30:00,1.9807,1.98145,1.98055,1.98135,133000000.0
2008-12-02 04:35:00,1.9813,1.9817,1.98095,1.98125,133600000.0
2008-12-02 04:40:00,1.98125,1.9814,1.981,1.9811,98800000.0
2008-12-02 04:45:00,1.9811,1.9811,1.97935,1.9794,131200000.0
2008-12-02 04:50:00,1.9796,1.98095,1.9783,1.97865,286100000.0
2008-12-02 04:55:00,1.97855,1.97915,1.97835,1.979,81800000.0
2008-12-02 05:00:00,1.9789,1.97925,1.97845,1.97865,115800000.0
2008-12-02 05:05:00,1.97885,1.9794,1.97845,1.9786,233200000.0
2008-12-02 05:10:00,1.9786,1.9794,1.9766,1.9792,181800000.0
2008-12-02 05:15:00,1.9739,1.9814,1.9727,1.98055,192000000.0
2008-12-02 05:20:00,1.9805,1.9837,1.9805,1.98175,241300000.0
2008-12-02 05:25:00,1.98175,1.9833,1.98025,1.98205,402500000.0
2008-12-02 05:30:00,1.98265,1.9883,1.9708,1.9711,628300000.0
2008-12-02 05:35:00,1.9711,1.9738,1.971,1.9729,317000000.0
2008-12-02 05:40:00,1.9731,1.9742,1.9712,1.9739,163000000.0
2008-12-02 05:45:00,1.97385,1.97575,1.9722,1.974,301500000.0
2008-12-02 05:50:00,1.9741,1.97765,1.97355,1.97395,274200000.0
2008-12-02 05:55:00,1.97395,1.9749,1.97215,1.97365,155400000.0
2008-12-02 06:00:00,1.97405,1.97565,1.9738,1.9751,200000000.0
2008-12-02 06:05:00,1.9751,1.9751,1.9738,1.9743,161400000.0
2008-12-02 06:10:00,1.97425,1.97425,1.97285,1.9738,86600000.0
2008-12-02 06:15:00,1.974,1.97425,1.9735,1.9736,150000000.0
2008-12-02 06:20:00,1.97365,1.9737,1.96985,1.97015,148600000.0
2008-12-02 06:25:00,1.9701,1.97145,1.96975,1.9709,183600000.0
2008-12-02 06:30:00,1.9709,1.9726,1.97075,1.9724,81900000.0
2008-12-02 06:35:00,1.97235,1.97265,1.971,1.9719,204400000.0
2008-12-02 06:40:00,1.9719,1.9752,1.9719,1.97435,270600000.0
2008-12-02 06:45:00,1.97465,1.97465,1.9726,1.973,137000000.0
2008-12-02 06:50:00,1.973,1.97325,1.9723,1.97305,197400000.0
2008-12-02 06:55:00,1.97275,1.9734,1.97215,1.97335,211800000.0
2008-12-02 07:00:00,1.97325,1.9738,1.9732,1.97335,234200000.0
2008-12-02 07:05:00,1.97335,1.97505,1.9733,1.9745,93800000.0
2008-12-02 07:10:00,1.9745,1.9763,1.9744,1.9763,173800000.0
2008-12-02 07:15:00,1.97595,1.97645,1.9746,1.97495,132600000.0
2008-12-02 07:20:00,1.97495,1.9753,1.9743,1.9748,132800000.0
2008-12-02 07:25:00,1.9749,1.9777,1.9744,1.9763,372000000.0
2008-12-02 07:30:00,1.9763,1.97875,1.97565,1.977,187600000.0
2008-12-02 07:35:00,1.97705,1.97915,1.97705,1.9784,172400000.0
2008-12-02 07:40:00,1.9782,1.98185,1.9782,1.98025,348000000.0
2008-12-02 07:45:00,1.98025,1.98025,1.9769,1.97775,698800000.0
2008-12-02 07:50:00,1.9779,1.9821,1.9756,1.981,550200000.0
2008-12-02 07:55:00,1.98135,1.98485,1.98,1.98,647200000.0
2008-12-02 08:00:00,1.9806,1.982,1.97675,1.97825,453200000.0
2008-12-02 08:05:00,1.97825,1.97855,1.97665,1.9775,307200000.0
2008-12-02 08:10:00,1.9775,1.98255,1.97735,1.9817,531400000.0
2008-12-02 08:15:00,1.9811,1.9838,1.98095,1.9824,339400000.0
2008-12-02 08:20:00,1.9824,1.9825,1.9802,1.9812,389000000.0
2008-12-02 08:25:00,1.98135,1.9829,1.98135,1.9817,238600000.0
2008-12-02 08:30:00,1.9817,1.98325,1.9817,1.9821,335800000.0
2008-12-02 08:35:00,1.98275,1.9867,1.9824,1.9835,639000000.0
2008-12-02 08:40:00,1.98325,1.9847,1.9826,1.9845,291800000.0
2008-12-02 08:45:00,1.9844,1.9864,1.98345,1.9851,443000000.0
2008-12-02 08:50:00,1.98505,1.98785,1.98485,1.98675,311200000.0
2008-12-02 08:55:00,1.98675,1.9875,1.9863,1.98705,233600000.0
2008-12-02 09:00:00,1.98705,1.98765,1.9836,1.98385,234400000.0
2008-12-02 09:05:00,1.98315,1.98395,1.98175,1.9821,459400000.0
2008-12-02 09:10:00,1.9821,1.9889,1.98145,1.986,664800000.0
2008-12-02 09:15:00,1.9862,1.98715,1.9852,1.98645,359000000.0
2008-12-02 09:20:00,1.98645,1.98655,1.98235,1.9835,391700000.0
2008-12-02 09:25:00,1.9836,1.98485,1.9821,1.983,576000000.0
2008-12-02 09:30:00,1.983,1.9832,1.9808,1.98125,479500000.0
2008-12-02 09:35:00,1.98135,1.98275,1.9794,1.9809,481800000.0
2008-12-02 09:40:00,1.98075,1.9815,1.97905,1.9808,374600000.0
2008-12-02 09:45:00,1.9808,1.9822,1.97985,1.98015,415400000.0
2008-12-02 09:50:00,1.9803,1.9811,1.9792,1.98075,564800000.0
2008-12-02 09:55:00,1.98065,1.98065,1.9764,1.97725,580000000.0
2008-12-02 10:00:00,1.97665,1.97845,1.9745,1.9779,630000000.0
2008-12-02 10:05:00,1.9779,1.97995,1.9767,1.9787,711600000.0
2008-12-02 10:10:00,1.9787,1.9799,1.97665,1.97855,612300000.0
2008-12-02 10:15:00,1.97865,1.98015,1.9763,1.9789,841000000.0
2008-12-02 10:20:00,1.9791,1.9801,1.97655,1.9766,752800000.0
2008-12-02 10:25:00,1.9768,1.98005,1.97645,1.98,951200000.0
2008-12-02 10:30:00,1.98025,1.98025,1.9746,1.97615,1025600000.0
2008-12-02 10:35:00,1.9763,1.97735,1.9737,1.97395,1006200000.0
2008-12-02 10:40:00,1.97395,1.97595,1.9734,1.974,768400000.0
2008-12-02 10:45:00,1.974,1.9744,1.9716,1.973,651200000.0
2008-12-02 10:50:00,1.9729,1.9735,1.971,1.97185,775200000.0
2008-12-02 10:55:00,1.97185,1.97255,1.9713,1.97165,531600000.0
2008-12-02 11:00:00,1.97165,1.97275,1.97085,1.9712,944800000.0
2008-12-02 11:05:00,1.97125,1.9731,1.9691,1.9696,1205400000.0
2008-12-02 11:10:00,1.9696,1.9696,1.9665,1.96845,716000000.0
2008-12-02 11:15:00,1.96835,1.9695,1.9663,1.9679,830800000.0
2008-12-02 11:20:00,1.9679,1.9699,1.96765,1.96805,772100000.0
2008-12-02 11:25:00,1.96775,1.9688,1.9616,1.9642,1251000000.0
2008-12-02 11:30:00,1.9642,1.96715,1.9625,1.96645,574400000.0
2008-12-02 11:35:00,1.9668,1.9692,1.96595,1.9692,448000000.0
2008-12-02 11:40:00,1.9693,1.9702,1.967,1.9679,548600000.0
2008-12-02 11:45:00,1.9678,1.97055,1.9676,1.9696,669600000.0
2008-12-02 11:50:00,1.96965,1.9709,1.96905,1.96945,618800000.0
2008-12-02 11:55:00,1.96935,1.97065,1.9661,1.9687,565800000.0
2008-12-02 12:00:00,1.96945,1.97345,1.9673,1.9706,2029000000.0
2008-12-02 12:05:00,1.9706,1.97265,1.96815,1.9687,1171800000.0
2008-12-02 12:10:00,1.96885,1.97115,1.96885,1.9708,803200000.0
2008-12-02 12:15:00,1.97045,1.97055,1.9667,1.9676,1073400000.0
2008-12-02 12:20:00,1.9676,1.96825,1.9641,1.9664,726000000.0
2008-12-02 12:25:00,1.9663,1.9672,1.95935,1.96065,1029799999.0
2008-12-02 12:30:00,1.96065,1.96195,1.95825,1.96195,1101000000.0
2008-12-02 12:35:00,1.96205,1.96485,1.9613,1.9621,1022000000.0
2008-12-02 12:40:00,1.9621,1.96445,1.9618,1.9621,626599999.0
2008-12-02 12:45:00,1.96205,1.9637,1.9616,1.9618,919400000.0
2008-12-02 12:50:00,1.9618,1.96215,1.96,1.9601,604200000.0
2008-12-02 12:55:00,1.9601,1.9607,1.9592,1.95945,673600000.0
2008-12-02 13:00:00,1.9595,1.96545,1.95945,1.9646,788500000.0
2008-12-02 13:05:00,1.9645,1.96565,1.96005,1.9625,1168600000.0
2008-12-02 13:10:00,1.96245,1.9629,1.95855,1.96115,682000000.0
2008-12-02 13:15:00,1.96125,1.96365,1.9608,1.9632,767600000.0
2008-12-02 13:20:00,1.9634,1.9655,1.96315,1.9645,722800000.0
2008-12-02 13:25:00,1.9645,1.96455,1.96245,1.9637,606400000.0
2008-12-02 13:30:00,1.96365,1.9648,1.9622,1.9642,550000000.0
2008-12-02 13:35:00,1.96415,1.96595,1.9609,1.9654,724800000.0
2008-12-02 13:40:00,1.9654,1.9673,1.96495,1.9665,675700000.0
2008-12-02 13:45:00,1.9666,1.96685,1.9654,1.96585,390400001.0
2008-12-02 13:50:00,1.9658,1.96695,1.9642,1.9665,484600000.0
2008-12-02 13:55:00,1.9664,1.9668,1.96605,1.96645,332000000.0
2008-12-02 14:00:00,1.96645,1.9683,1.9661,1.96675,564000000.0
2008-12-02 14:05:00,1.96675,1.9681,1.9641,1.9641,601600000.0
2008-12-02 14:10:00,1.96425,1.9653,1.96045,1.9618,608600000.0
2008-12-02 14:15:00,1.96195,1.9645,1.95855,1.95975,959200000.0
2008-12-02 14:20:00,1.9596,1.9606,1.9479,1.9528,1063700000.0
2008-12-02 14:25:00,1.9527,1.95775,1.9527,1.95515,1094000000.0
2008-12-02 14:30:00,1.9558,1.95685,1.9546,1.95645,789400001.0
2008-12-02 14:35:00,1.9565,1.9588,1.95585,1.9571,902000000.0
2008-12-02 14:40:00,1.9571,1.9585,1.95655,1.95725,791600000.0
2008-12-02 14:45:00,1.9572,1.96085,1.957,1.95965,739800000.0
2008-12-02 14:50:00,1.95995,1.963,1.9595,1.9621,1127000000.0
2008-12-02 14:55:00,1.9621,1.96235,1.95855,1.95955,1211200000.0
2008-12-02 15:00:00,1.95955,1.9619,1.9579,1.9615,871000000.0
2008-12-02 15:05:00,1.9615,1.963,1.96035,1.9614,1133000000.0
2008-12-02 15:10:00,1.96155,1.96275,1.95885,1.9602,1226100000.0
2008-12-02 15:15:00,1.96025,1.96395,1.96,1.96345,903400000.0
2008-12-02 15:20:00,1.96355,1.96435,1.9615,1.96305,1020700000.0
2008-12-02 15:25:00,1.96315,1.9657,1.9627,1.96515,861650000.0
2008-12-02 15:30:00,1.96525,1.9679,1.9637,1.96765,816000000.0
2008-12-02 15:35:00,1.96775,1.9694,1.9661,1.96655,1171600000.0
2008-12-02 15:40:00,1.96665,1.97005,1.9666,1.9695,780000000.0
2008-12-02 15:45:00,1.96965,1.97045,1.9677,1.9698,701800000.0
2008-12-02 15:50:00,1.9697,1.9707,1.9689,1.9707,749300000.0
2008-12-02 15:55:00,1.97075,1.97145,1.9691,1.9703,859600000.0
2008-12-02 16:00:00,1.9702,1.97235,1.96935,1.97235,706200000.0
2008-12-02 16:05:00,1.97245,1.9774,1.9723,1.9767,831800000.0
2008-12-02 16:10:00,1.97605,1.97785,1.9717,1.97235,1066600000.0
2008-12-02 16:15:00,1.97225,1.97405,1.9719,1.97365,970800000.0
2008-12-02 16:20:00,1.97355,1.9773,1.9735,1.9766,748600000.0
2008-12-02 16:25:00,1.9766,1.9772,1.9751,1.9759,956900000.0
2008-12-02 16:30:00,1.9759,1.97915,1.9756,1.97915,756800000.0
2008-12-02 16:35:00,1.97915,1.97965,1.9716,1.9732,1114500000.0
2008-12-02 16:40:00,1.97305,1.9779,1.97305,1.9772,1143200000.0
2008-12-02 16:45:00,1.9772,1.9796,1.9747,1.97895,1311400002.0
2008-12-02 16:50:00,1.9788,1.9791,1.97545,1.9778,1057900000.0
2008-12-02 16:55:00,1.9776,1.97965,1.97605,1.97605,1113500000.0
2008-12-02 17:00:00,1.976,1.9766,1.97135,1.97415,1157900000.0
2008-12-02 17:05:00,1.97415,1.97665,1.9722,1.9751,1122400000.0
2008-12-02 17:10:00,1.9751,1.97605,1.9709,1.97195,861400000.0
2008-12-02 17:15:00,1.972,1.9753,1.97095,1.9726,1002800000.0
2008-12-02 17:20:00,1.9726,1.97445,1.9707,1.9731,1141300000.0
2008-12-02 17:25:00,1.973,1.97495,1.9715,1.9715,1029800000.0
2008-12-02 17:30:00,1.97155,1.9726,1.9684,1.9723,1010800000.0
2008-12-02 17:35:00,1.9723,1.9723,1.96915,1.96975,1009800000.0
2008-12-02 17:40:00,1.96975,1.9719,1.96905,1.9713,728800000.0
2008-12-02 17:45:00,1.97135,1.97695,1.9712,1.9744,1117200000.0
2008-12-02 17:50:00,1.97435,1.97665,1.9738,1.97575,863000000.0
2008-12-02 17:55:00,1.97575,1.97995,1.97355,1.97995,857000000.0
2008-12-02 18:00:00,1.97945,1.98075,1.97745,1.9803,866400000.0
2008-12-02 18:05:00,1.98035,1.98115,1.9785,1.9787,939700000.0
2008-12-02 18:10:00,1.9787,1.9787,1.97645,1.97725,1005200000.0
2008-12-02 18:15:00,1.977,1.97915,1.97505,1.9753,1056800000.0
2008-12-02 18:20:00,1.97535,1.97655,1.97265,1.97605,1017700000.0
2008-12-02 18:25:00,1.976,1.9788,1.9729,1.97665,1222799998.0
2008-12-02 18:30:00,1.9766,1.97795,1.9741,1.97555,1086000000.0
2008-12-02 18:35:00,1.9756,1.9776,1.97545,1.9765,892400000.0
2008-12-02 18:40:00,1.9765,1.97785,1.97475,1.97595,771400000.0
2008-12-02 18:45:00,1.97595,1.9778,1.97235,1.9724,839199999.0
2008-12-02 18:50:00,1.9724,1.9747,1.97035,1.97465,927000000.0
2008-12-02 18:55:00,1.9747,1.9763,1.97315,1.9749,1566600000.0
2008-12-02 19:00:00,1.975,1.9782,1.9747,1.97725,761400000.0
2008-12-02 19:05:00,1.9772,1.9781,1.97565,1.97635,1409600001.0
2008-12-02 19:10:00,1.97635,1.97745,1.97445,1.9748,1079600000.0
2008-12-02 19:15:00,1.97495,1.9764,1.97435,1.9762,812200000.0
2008-12-02 19:20:00,1.9762,1.9765,1.97315,1.97395,848600000.0
2008-12-02 19:25:00,1.97395,1.9743,1.9719,1.972,1099200006.0
2008-12-02 19:30:00,1.97205,1.9753,1.97,1.97525,817800000.0
2008-12-02 19:35:00,1.9754,1.9758,1.9716,1.9743,921600000.0
2008-12-02 19:40:00,1.9743,1.9752,1.9741,1.97495,483000000.0
2008-12-02 19:45:00,1.9751,1.97685,1.9742,1.9747,652000000.0
2008-12-02 19:50:00,1.9747,1.9776,1.9747,1.9769,506600000.0
2008-12-02 19:55:00,1.97695,1.9773,1.97275,1.9745,1113800000.0
2008-12-02 20:00:00,1.97475,1.9758,1.97165,1.97295,913000000.0
2008-12-02 20:05:00,1.9729,1.97495,1.97215,1.9747,901600000.0
2008-12-02 20:10:00,1.97475,1.9748,1.97015,1.972,959800000.0
2008-12-02 20:15:00,1.9722,1.9753,1.97195,1.97455,577000000.0
2008-12-02 20:20:00,1.97445,1.9751,1.97185,1.97255,682200000.0
2008-12-02 20:25:00,1.9724,1.97385,1.9717,1.9733,762600000.0
2008-12-02 20:30:00,1.9732,1.9772,1.9723,1.9744,806000000.0
2008-12-02 20:35:00,1.97455,1.9759,1.97295,1.9752,764400000.0
2008-12-02 20:40:00,1.9751,1.97685,1.9746,1.97615,675400000.0
2008-12-02 20:45:00,1.97615,1.97765,1.9751,1.97735,926400001.0
2008-12-02 20:50:00,1.9775,1.9811,1.9758,1.9811,1006400002.0
2008-12-02 20:55:00,1.98105,1.9814,1.9797,1.9806,399200000.0
2008-12-02 21:00:00,1.98065,1.98575,1.9801,1.98575,749000000.0
2008-12-02 21:05:00,1.98605,1.9884,1.9852,1.98695,882800000.0
2008-12-02 21:10:00,1.98695,1.9878,1.9851,1.9857,669800000.0
2008-12-02 21:15:00,1.9858,1.98695,1.9841,1.98505,1490200000.0
2008-12-02 21:20:00,1.9852,1.9863,1.98385,1.9858,1334000000.0
2008-12-02 21:25:00,1.9858,1.98805,1.9847,1.98795,635800000.0
2008-12-02 21:30:00,1.988,1.9885,1.986,1.9866,2335199931.0
2008-12-02 21:35:00,1.9866,1.9875,1.9841,1.98455,972400000.0
2008-12-02 21:40:00,1.98465,1.98795,1.98435,1.98645,792400000.0
2008-12-02 21:45:00,1.9867,1.9877,1.98535,1.98655,671600000.0
2008-12-02 21:50:00,1.98655,1.98655,1.9822,1.98465,1215600000.0
2008-12-02 21:55:00,1.98455,1.98615,1.98355,1.98495,509800000.0
2008-12-02 22:00:00,1.98505,1.9855,1.983,1.984,309200000.0
2008-12-02 22:05:00,1.984,1.9861,1.984,1.98545,258400000.0
2008-12-02 22:10:00,1.9853,1.9863,1.98495,1.98585,255600000.0
2008-12-02 22:15:00,1.98585,1.9874,1.98375,1.984,819300000.0
2008-12-02 22:20:00,1.984,1.9843,1.981,1.9821,533600000.0
2008-12-02 22:25:00,1.9821,1.9831,1.97925,1.9795,505000000.0
2008-12-02 22:30:00,1.9794,1.9812,1.97895,1.9794,491800000.0
2008-12-02 22:35:00,1.9794,1.98035,1.9773,1.9787,403800000.0
2008-12-02 22:40:00,1.9787,1.9795,1.9754,1.9788,561200000.0
2008-12-02 22:45:00,1.9788,1.97975,1.9772,1.97955,438000000.0
2008-12-02 22:50:00,1.97965,1.9806,1.97825,1.9783,514600000.0
2008-12-02 22:55:00,1.9783,1.9783,1.97315,1.97475,735400000.0
2008-12-02 23:00:00,1.97455,1.97485,1.9722,1.97385,186600000.0
2008-12-02 23:05:00,1.9738,1.9738,1.9704,1.9704,391600000.0
2008-12-02 23:10:00,1.97015,1.971,1.9677,1.96955,633000000.0
2008-12-02 23:15:00,1.96955,1.9712,1.9681,1.96985,389400000.0
2008-12-02 23:20:00,1.9698,1.9719,1.9697,1.97145,120000000.0
2008-12-02 23:25:00,1.97135,1.97165,1.9695,1.96965,335000000.0
2008-12-02 23:30:00,1.96965,1.97275,1.96955,1.9726,159800000.0
2008-12-02 23:35:00,1.97275,1.9738,1.9716,1.97315,249600000.0
2008-12-02 23:40:00,1.97315,1.9756,1.97315,1.97365,160600000.0
2008-12-02 23:45:00,1.97365,1.97535,1.9735,1.97485,56800000.0
2008-12-02 23:50:00,1.97485,1.9758,1.97445,1.97555,289600000.0
2008-12-02 23:55:00,1.97565,1.9802,1.97525,1.9774,475400000.0
2008-12-03 00:00:00,1.9736,1.9778,1.9735,1.97435,75400000.0
2008-12-03 00:05:00,1.97435,1.9752,1.9733,1.9748,53200000.0
2008-12-03 00:10:00,1.97475,1.97565,1.9738,1.97415,100600000.0
2008-12-03 00:15:00,1.9742,1.9742,1.97095,1.97115,93200000.0
2008-12-03 00:20:00,1.97125,1.9722,1.9701,1.9703,144600000.0
2008-12-03 00:25:00,1.9703,1.9719,1.97015,1.9713,59600000.0
2008-12-03 00:30:00,1.9711,1.97235,1.9709,1.9717,159600000.0
2008-12-03 00:35:00,1.9717,1.97395,1.9717,1.9726,169000000.0
2008-12-03 00:40:00,1.97255,1.9734,1.9722,1.9727,100600000.0
2008-12-03 00:45:00,1.97275,1.9735,1.9726,1.9732,101000000.0
2008-12-03 00:50:00,1.9739,1.97545,1.97325,1.9744,145000000.0
2008-12-03 00:55:00,1.9744,1.977,1.9734,1.9746,206500000.0
2008-12-03 01:00:00,1.9746,1.97805,1.97425,1.97445,355900000.0
2008-12-03 01:05:00,1.9744,1.9784,1.97375,1.9779,374500000.0
2008-12-03 01:10:00,1.9779,1.9779,1.9763,1.97675,137900000.0
2008-12-03 01:15:00,1.97685,1.9771,1.9765,1.9769,51200000.0
2008-12-03 01:20:00,1.9769,1.97825,1.97585,1.97625,407700000.0
2008-12-03 01:25:00,1.97625,1.97645,1.9747,1.97605,230600000.0
2008-12-03 01:30:00,1.9761,1.97785,1.9757,1.9765,214200000.0
2008-12-03 01:35:00,1.97645,1.97665,1.9746,1.97485,225000000.0
2008-12-03 01:40:00,1.97485,1.9755,1.9728,1.97375,543000000.0
2008-12-03 01:45:00,1.97355,1.9746,1.9729,1.97415,204100000.0
2008-12-03 01:50:00,1.97405,1.97445,1.9725,1.97375,286400000.0
2008-12-03 01:55:00,1.9738,1.97805,1.9736,1.9763,549000000.0
2008-12-03 02:00:00,1.9763,1.9763,1.9743,1.9748,137200000.0
2008-12-03 02:05:00,1.97505,1.97505,1.97235,1.97285,359400000.0
2008-12-03 02:10:00,1.97285,1.9729,1.972,1.9722,84200000.0
2008-12-03 02:15:00,1.9724,1.9735,1.97195,1.97275,159600000.0
2008-12-03 02:20:00,1.97265,1.97465,1.9726,1.9738,318200000.0
2008-12-03 02:25:00,1.9738,1.9759,1.9737,1.9746,862400000.0
2008-12-03 02:30:00,1.97475,1.9791,1.97475,1.9757,408800000.0
2008-12-03 02:35:00,1.9757,1.9764,1.9742,1.9761,368000000.0
2008-12-03 02:40:00,1.97625,1.9765,1.9759,1.9761,62200000.0
2008-12-03 02:45:00,1.9761,1.9763,1.9729,1.9729,805200000.0
2008-12-03 02:50:00,1.97315,1.9745,1.97195,1.9723,791000000.0
2008-12-03 02:55:00,1.9721,1.9748,1.9721,1.9737,297800000.0
2008-12-03 03:00:00,1.9737,1.9768,1.9737,1.9763,260800000.0
2008-12-03 03:05:00,1.9763,1.9763,1.97395,1.9749,229600000.0
2008-12-03 03:10:00,1.9749,1.9788,1.97475,1.97875,180200000.0
2008-12-03 03:15:00,1.97875,1.9788,1.9755,1.9759,440400000.0
2008-12-03 03:20:00,1.97595,1.97715,1.9757,1.9766,130400000.0
2008-12-03 03:25:00,1.9766,1.97725,1.97415,1.9766,914000000.0
2008-12-03 03:30:00,1.9766,1.9766,1.9739,1.9746,481000000.0
2008-12-03 03:35:00,1.9746,1.9748,1.97015,1.9716,1007900000.0
2008-12-03 03:40:00,1.97155,1.972,1.9703,1.9705,1184000000.0
2008-12-03 03:45:00,1.9704,1.97205,1.97035,1.9709,1354600000.0
2008-12-03 03:50:00,1.9709,1.972,1.9709,1.9717,632400000.0
2008-12-03 03:55:00,1.97175,1.9721,1.9699,1.9699,587100000.0
2008-12-03 04:00:00,1.9699,1.9714,1.96975,1.9708,229400000.0
2008-12-03 04:05:00,1.9708,1.97235,1.9701,1.9721,382000000.0
2008-12-03 04:10:00,1.972,1.9725,1.9703,1.97125,540400000.0
2008-12-03 04:15:00,1.97125,1.9732,1.97095,1.9726,794400000.0
2008-12-03 04:20:00,1.9726,1.97295,1.972,1.9728,234600000.0
2008-12-03 04:25:00,1.97295,1.9736,1.9719,1.9727,228200000.0
2008-12-03 04:30:00,1.97285,1.9737,1.9719,1.97235,135200000.0
2008-12-03 04:35:00,1.9724,1.97395,1.9721,1.9733,310800000.0
2008-12-03 04:40:00,1.9733,1.9739,1.9721,1.9721,166200000.0
2008-12-03 04:45:00,1.97225,1.97255,1.97185,1.97225,221600000.0
2008-12-03 04:50:00,1.9722,1.97235,1.9707,1.9712,196000000.0
2008-12-03 04:55:00,1.97135,1.97175,1.9692,1.9695,489200000.0
2008-12-03 05:00:00,1.9695,1.9709,1.96905,1.9704,362400000.0
2008-12-03 05:05:00,1.9704,1.97145,1.9698,1.9713,220800000.0
2008-12-03 05:10:00,1.9715,1.9717,1.9695,1.9699,166400000.0
2008-12-03 05:15:00,1.9697,1.97145,1.9696,1.9705,237600000.0
2008-12-03 05:20:00,1.9706,1.971,1.9696,1.97025,130400000.0
2008-12-03 05:25:00,1.9702,1.9708,1.96845,1.9695,277200000.0
2008-12-03 05:30:00,1.96965,1.9703,1.96845,1.9689,292000000.0
2008-12-03 05:35:00,1.96885,1.9694,1.9667,1.9675,139900000.0
2008-12-03 05:40:00,1.96765,1.9686,1.9667,1.9674,320400000.0
2008-12-03 05:45:00,1.9676,1.97015,1.96745,1.9696,239000000.0
2008-12-03 05:50:00,1.9697,1.9709,1.9677,1.96855,811400000.0
2008-12-03 05:55:00,1.9684,1.9698,1.9675,1.9678,391000000.0
2008-12-03 06:00:00,1.96785,1.96925,1.96685,1.96825,348200000.0
2008-12-03 06:05:00,1.96835,1.96985,1.967,1.96775,523800000.0
2008-12-03 06:10:00,1.96755,1.9688,1.96665,1.96865,429600000.0
2008-12-03 06:15:00,1.96875,1.96945,1.9675,1.9679,302600000.0
2008-12-03 06:20:00,1.9679,1.96885,1.96735,1.96815,312600000.0
2008-12-03 06:25:00,1.9683,1.9689,1.96785,1.9681,199400000.0
2008-12-03 06:30:00,1.96825,1.96955,1.967,1.9687,410600000.0
2008-12-03 06:35:00,1.9683,1.9699,1.967,1.967,429800000.0
2008-12-03 06:40:00,1.96665,1.96795,1.966,1.9674,481400000.0
2008-12-03 06:45:00,1.9679,1.96805,1.9653,1.96605,249200000.0
2008-12-03 06:50:00,1.96605,1.9681,1.9658,1.9679,398400000.0
2008-12-03 06:55:00,1.9677,1.9679,1.9662,1.96745,366800000.0
2008-12-03 07:00:00,1.96755,1.96875,1.96655,1.9685,252000000.0
2008-12-03 07:05:00,1.9682,1.96835,1.9666,1.9675,171600000.0
2008-12-03 07:10:00,1.9675,1.96925,1.9671,1.969,204200000.0
2008-12-03 07:15:00,1.96895,1.9704,1.9689,1.9702,209600000.0
2008-12-03 07:20:00,1.9699,1.9703,1.9699,1.9701,70400000.0
2008-12-03 07:25:00,1.9701,1.97045,1.9691,1.97,202200000.0
2008-12-03 07:30:00,1.97,1.9703,1.9693,1.96985,190600000.0
2008-12-03 07:35:00,1.9699,1.97165,1.9699,1.9712,146200000.0
2008-12-03 07:40:00,1.971,1.9731,1.971,1.9718,190800000.0
2008-12-03 07:45:00,1.9718,1.9735,1.9711,1.9728,267000000.0
2008-12-03 07:50:00,1.97275,1.97435,1.972,1.9727,219200000.0
2008-12-03 07:55:00,1.97275,1.97275,1.97015,1.9703,281800000.0
2008-12-03 08:00:00,1.9703,1.971,1.96895,1.9705,529400000.0
2008-12-03 08:05:00,1.9705,1.97155,1.9704,1.9708,419600000.0
2008-12-03 08:10:00,1.9709,1.9728,1.9708,1.9723,316000000.0
2008-12-03 08:15:00,1.97235,1.97235,1.9713,1.97145,82400000.0
2008-12-03 08:20:00,1.97155,1.97315,1.9713,1.97155,415400000.0
2008-12-03 08:25:00,1.9717,1.97265,1.97075,1.9719,433600000.0
2008-12-03 08:30:00,1.97205,1.97385,1.97105,1.9734,401800000.0
2008-12-03 08:35:00,1.9734,1.97435,1.9713,1.9737,298000000.0
2008-12-03 08:40:00,1.9737,1.9737,1.9715,1.97185,329600000.0
2008-12-03 08:45:00,1.9719,1.9723,1.9705,1.97135,403200000.0
2008-12-03 08:50:00,1.97145,1.97255,1.9696,1.972,385200000.0
2008-12-03 08:55:00,1.9722,1.9724,1.9708,1.9709,172800000.0
2008-12-03 09:00:00,1.9709,1.9709,1.96905,1.9701,381900000.0
2008-12-03 09:05:00,1.97015,1.97085,1.9687,1.97035,270000000.0
2008-12-03 09:10:00,1.9704,1.971,1.96905,1.97085,621800000.0
2008-12-03 09:15:00,1.9705,1.9709,1.9691,1.96945,236400000.0
2008-12-03 09:20:00,1.96955,1.96965,1.9686,1.96935,506200000.0
2008-12-03 09:25:00,1.9693,1.97055,1.969,1.9701,651200000.0
2008-12-03 09:30:00,1.9702,1.9709,1.96945,1.9698,478000000.0
2008-12-03 09:35:00,1.96985,1.9723,1.96965,1.9719,303200000.0
2008-12-03 09:40:00,1.9719,1.97485,1.9714,1.9727,479400000.0
2008-12-03 09:45:00,1.97285,1.9753,1.9726,1.9737,509200000.0
2008-12-03 09:50:00,1.9737,1.9739,1.9698,1.9713,689200000.0
2008-12-03 09:55:00,1.97125,1.9724,1.9705,1.9717,582400000.0
2008-12-03 10:00:00,1.9717,1.9726,1.9696,1.9719,487700000.0
2008-12-03 10:05:00,1.97175,1.97335,1.97175,1.9727,325800000.0
2008-12-03 10:10:00,1.9727,1.9734,1.97125,1.97185,490200000.0
2008-12-03 10:15:00,1.97185,1.97285,1.96995,1.9707,535000000.0
2008-12-03 10:20:00,1.9707,1.97565,1.9707,1.97535,724600000.0
2008-12-03 10:25:00,1.97525,1.97605,1.97215,1.97295,605400000.0
2008-12-03 10:30:00,1.9729,1.97625,1.97225,1.9758,974200000.0
2008-12-03 10:35:00,1.9757,1.9765,1.9717,1.9739,708400000.0
2008-12-03 10:40:00,1.97405,1.97475,1.9722,1.97335,653200000.0
2008-12-03 10:45:00,1.9733,1.97585,1.9727,1.9751,535800000.0
2008-12-03 10:50:00,1.975,1.9752,1.9727,1.97415,630400000.0
2008-12-03 10:55:00,1.97415,1.97525,1.97085,1.9723,1140700000.0
2008-12-03 11:00:00,1.9723,1.97235,1.96875,1.96935,480800000.0
2008-12-03 11:05:00,1.96935,1.9703,1.9673,1.96825,561400000.0
2008-12-03 11:10:00,1.9684,1.9707,1.96785,1.9707,446600000.0
2008-12-03 11:15:00,1.9706,1.97215,1.9699,1.9703,748000000.0
2008-12-03 11:20:00,1.9703,1.9723,1.9683,1.9692,818600000.0
2008-12-03 11:25:00,1.9692,1.97035,1.96785,1.96865,550200000.0
2008-12-03 11:30:00,1.9687,1.96985,1.9677,1.96855,681800000.0
2008-12-03 11:35:00,1.96855,1.9694,1.96675,1.9677,877600000.0
2008-12-03 11:40:00,1.9677,1.97195,1.9677,1.97135,553300000.0
2008-12-03 11:45:00,1.97145,1.9718,1.9702,1.9709,768600000.0
2008-12-03 11:50:00,1.9709,1.97155,1.9698,1.9699,542800000.0
2008-12-03 11:55:00,1.97,1.97005,1.9676,1.968,539200000.0
2008-12-03 12:00:00,1.96795,1.971,1.9675,1.9709,378800000.0
2008-12-03 12:05:00,1.971,1.9716,1.9692,1.96995,367000000.0
2008-12-03 12:10:00,1.9701,1.97105,1.9689,1.9695,385800000.0
2008-12-03 12:15:00,1.9695,1.97,1.96885,1.96985,366000000.0
2008-12-03 12:20:00,1.9698,1.9723,1.9693,1.96995,653400000.0
2008-12-03 12:25:00,1.96995,1.97035,1.9686,1.96965,426200000.0
2008-12-03 12:30:00,1.9696,1.9697,1.967,1.96905,429700000.0
2008-12-03 12:35:00,1.9689,1.96995,1.96785,1.9693,433600000.0
2008-12-03 12:40:00,1.9693,1.9712,1.9688,1.9696,801200000.0
2008-12-03 12:45:00,1.9696,1.9696,1.9667,1.9689,446600000.0
2008-12-03 12:50:00,1.96885,1.9692,1.9662,1.9682,774600000.0
2008-12-03 12:55:00,1.96815,1.97145,1.9681,1.97125,759000000.0
2008-12-03 13:00:00,1.97115,1.97125,1.97,1.971,296200000.0
2008-12-03 13:05:00,1.97065,1.9728,1.97015,1.9707,510800000.0
2008-12-03 13:10:00,1.97075,1.97185,1.96895,1.9709,476600000.0
2008-12-03 13:15:00,1.971,1.97165,1.96925,1.9707,424800000.0
2008-12-03 13:20:00,1.9706,1.97225,1.9698,1.97095,455700000.0
2008-12-03 13:25:00,1.97105,1.97205,1.9708,1.9716,300600000.0
2008-12-03 13:30:00,1.9716,1.97275,1.97015,1.9707,554000000.0
2008-12-03 13:35:00,1.97065,1.97225,1.9697,1.9698,408800000.0
2008-12-03 13:40:00,1.97,1.9705,1.9666,1.967,520200000.0
2008-12-03 13:45:00,1.967,1.96755,1.9657,1.9668,402900000.0
2008-12-03 13:50:00,1.96675,1.96835,1.96635,1.9679,365400000.0
2008-12-03 13:55:00,1.9679,1.96805,1.9653,1.9659,411800000.0
2008-12-03 14:00:00,1.966,1.9661,1.9632,1.96475,676600000.0
2008-12-03 14:05:00,1.96465,1.9684,1.96435,1.9667,643300000.0
2008-12-03 14:10:00,1.9668,1.96725,1.96495,1.96595,403400000.0
2008-12-03 14:15:00,1.9661,1.96775,1.9647,1.96635,595000000.0
2008-12-03 14:20:00,1.96635,1.96665,1.96325,1.96625,499400000.0
2008-12-03 14:25:00,1.9662,1.96665,1.9639,1.9648,581800000.0
2008-12-03 14:30:00,1.96465,1.96945,1.96365,1.9667,434400000.0
2008-12-03 14:35:00,1.9668,1.9679,1.96645,1.9676,420600000.0
2008-12-03 14:40:00,1.9676,1.97025,1.96645,1.97,783200000.0
2008-12-03 14:45:00,1.9702,1.972,1.96735,1.968,663300000.0
2008-12-03 14:50:00,1.96805,1.9691,1.9653,1.96555,604600000.0
2008-12-03 14:55:00,1.96555,1.9667,1.96385,1.96435,568400000.0
2008-12-03 15:00:00,1.96435,1.96515,1.9632,1.96455,453400000.0
2008-12-03 15:05:00,1.96445,1.9655,1.9618,1.9633,516000000.0
2008-12-03 15:10:00,1.96345,1.9658,1.9614,1.96175,517200000.0
2008-12-03 15:15:00,1.9616,1.96655,1.9605,1.9651,739500000.0
2008-12-03 15:20:00,1.96545,1.9669,1.9646,1.9655,637600000.0
2008-12-03 15:25:00,1.9655,1.9672,1.9646,1.9655,638800000.0
2008-12-03 15:30:00,1.9655,1.96715,1.96465,1.9655,611500000.0
2008-12-03 15:35:00,1.9654,1.9667,1.9633,1.96395,586800000.0
2008-12-03 15:40:00,1.9639,1.96745,1.96355,1.9662,744400000.0
2008-12-03 15:45:00,1.9661,1.9664,1.9628,1.9638,584600000.0
2008-12-03 15:50:00,1.96375,1.96625,1.96305,1.9661,600600000.0
2008-12-03 15:55:00,1.9662,1.9682,1.96585,1.96705,637600000.0
2008-12-03 16:00:00,1.96705,1.9694,1.967,1.9683,613400000.0
2008-12-03 16:05:00,1.9683,1.96945,1.96435,1.96615,684600000.0
2008-12-03 16:10:00,1.9663,1.9674,1.9647,1.96565,875800000.0
2008-12-03 16:15:00,1.9656,1.967,1.9652,1.9655,409200000.0
2008-12-03 16:20:00,1.96565,1.96765,1.96305,1.96355,588000000.0
2008-12-03 16:25:00,1.9638,1.96465,1.96255,1.9632,501400000.0
2008-12-03 16:30:00,1.96325,1.9636,1.9598,1.96135,963400000.0
2008-12-03 16:35:00,1.9616,1.9639,1.96115,1.9626,854200000.0
2008-12-03 16:40:00,1.9625,1.9667,1.962,1.96335,891900001.0
2008-12-03 16:45:00,1.9634,1.96635,1.96295,1.9656,898200000.0
2008-12-03 16:50:00,1.96555,1.96595,1.9628,1.96475,920400000.0
2008-12-03 16:55:00,1.96455,1.96585,1.96325,1.9647,803799999.0
2008-12-03 17:00:00,1.9647,1.9668,1.96365,1.9656,923100000.0
2008-12-03 17:05:00,1.96565,1.96565,1.96245,1.96355,1065200000.0
2008-12-03 17:10:00,1.9634,1.96485,1.9617,1.9623,968500000.0
2008-12-03 17:15:00,1.9623,1.9623,1.9601,1.9608,758200000.0
2008-12-03 17:20:00,1.96095,1.96135,1.9573,1.96,959200000.0
2008-12-03 17:25:00,1.96005,1.9602,1.95545,1.95685,801000000.0
2008-12-03 17:30:00,1.9568,1.9571,1.95455,1.9556,766600000.0
2008-12-03 17:35:00,1.9554,1.95835,1.9546,1.95655,786900000.0
2008-12-03 17:40:00,1.9565,1.9579,1.95515,1.95645,779000000.0
2008-12-03 17:45:00,1.95645,1.9598,1.956,1.9586,1063900000.0
2008-12-03 17:50:00,1.9586,1.9599,1.95745,1.95775,833600000.0
2008-12-03 17:55:00,1.95765,1.96025,1.9565,1.96015,921800000.0
2008-12-03 18:00:00,1.9597,1.96165,1.9591,1.9599,803700000.0
2008-12-03 18:05:00,1.95995,1.9632,1.95905,1.9626,1111000000.0
2008-12-03 18:10:00,1.9627,1.96275,1.9564,1.95675,1122100011.0
2008-12-03 18:15:00,1.9569,1.95945,1.9542,1.95645,912000000.0
2008-12-03 18:20:00,1.95645,1.95835,1.9561,1.9577,735300000.0
2008-12-03 18:25:00,1.95735,1.9578,1.9537,1.95525,692600000.0
2008-12-03 18:30:00,1.9554,1.95755,1.9538,1.955,1042000000.0
2008-12-03 18:35:00,1.955,1.95835,1.95425,1.95745,634000000.0
2008-12-03 18:40:00,1.9571,1.95855,1.9542,1.9542,877200000.0
2008-12-03 18:45:00,1.9542,1.9579,1.9537,1.9556,802800000.0
2008-12-03 18:50:00,1.95565,1.9569,1.95445,1.9548,721800000.0
2008-12-03 18:55:00,1.955,1.9571,1.9543,1.95485,575200000.0
2008-12-03 19:00:00,1.95485,1.9586,1.95455,1.9586,709000000.0
2008-12-03 19:05:00,1.95865,1.95865,1.9556,1.9559,672200002.0
2008-12-03 19:10:00,1.95535,1.95625,1.95365,1.95585,520100000.0
2008-12-03 19:15:00,1.95605,1.96105,1.9558,1.96065,810000000.0
2008-12-03 19:20:00,1.96075,1.96385,1.96045,1.9622,737200000.0
2008-12-03 19:25:00,1.9622,1.96275,1.95985,1.9609,848600000.0
2008-12-03 19:30:00,1.9609,1.9626,1.95915,1.96195,762000000.0
2008-12-03 19:35:00,1.96205,1.96295,1.96005,1.9626,803200000.0
2008-12-03 19:40:00,1.9626,1.96335,1.9604,1.963,706600000.0
2008-12-03 19:45:00,1.96305,1.9633,1.9593,1.96,1144800000.0
2008-12-03 19:50:00,1.96005,1.9614,1.9586,1.9601,917000000.0
2008-12-03 19:55:00,1.9602,1.9641,1.9594,1.9628,740200000.0
2008-12-03 20:00:00,1.9629,1.96335,1.96215,1.96275,236000000.0
2008-12-03 20:05:00,1.96275,1.9637,1.9614,1.9632,312600000.0
2008-12-03 20:10:00,1.96345,1.9661,1.96265,1.96485,898100000.0
2008-12-03 20:15:00,1.9648,1.96535,1.96405,1.96445,937699998.0
2008-12-03 20:20:00,1.9643,1.96905,1.9643,1.96735,584700000.0
2008-12-03 20:25:00,1.96735,1.9698,1.9673,1.9689,600799997.0
2008-12-03 20:30:00,1.96885,1.97315,1.96835,1.97315,601800000.0
2008-12-03 20:35:00,1.97315,1.9764,1.973,1.9751,639800000.0
2008-12-03 20:40:00,1.97505,1.97605,1.97165,1.97205,2195200005.0
2008-12-03 20:45:00,1.97205,1.9742,1.9712,1.973,1051400000.0
2008-12-03 20:50:00,1.9729,1.97405,1.97205,1.9734,641200000.0
2008-12-03 20:55:00,1.97345,1.97395,1.9716,1.9717,423200000.0
2008-12-03 21:00:00,1.9717,1.9722,1.97065,1.9716,642000002.0
2008-12-03 21:05:00,1.9716,1.9742,1.9715,1.9733,750800000.0
2008-12-03 21:10:00,1.9733,1.9733,1.96715,1.96925,840600000.0
2008-12-03 21:15:00,1.9692,1.97045,1.96805,1.9698,649200000.0
2008-12-03 21:20:00,1.96905,1.97005,1.9683,1.96925,566800000.0
2008-12-03 21:25:00,1.9691,1.97,1.96615,1.9699,564400000.0
2008-12-03 21:30:00,1.96995,1.97,1.96735,1.96845,750800000.0
2008-12-03 21:35:00,1.9686,1.9719,1.96765,1.9719,623200000.0
2008-12-03 21:40:00,1.97075,1.971,1.9669,1.96735,1130400000.0
2008-12-03 21:45:00,1.96725,1.96885,1.96625,1.96685,694800000.0
2008-12-03 21:50:00,1.96705,1.96765,1.96585,1.9662,491800000.0
2008-12-03 21:55:00,1.9662,1.9695,1.9649,1.9695,1848000000.0
2008-12-03 22:00:00,1.9695,1.97065,1.9663,1.96825,1285900000.0
2008-12-03 22:05:00,1.9686,1.9728,1.96795,1.9709,921200000.0
2008-12-03 22:10:00,1.9709,1.9714,1.9688,1.971,768600000.0
2008-12-03 22:15:00,1.9709,1.9717,1.97,1.9709,398800000.0
2008-12-03 22:20:00,1.9709,1.97135,1.97045,1.9709,253000000.0
2008-12-03 22:25:00,1.97105,1.9726,1.9678,1.96895,874599986.0
2008-12-03 22:30:00,1.96875,1.96915,1.9647,1.9649,706600000.0
2008-12-03 22:35:00,1.96525,1.9654,1.9622,1.9628,939800000.0
2008-12-03 22:40:00,1.9628,1.9631,1.95755,1.9577,718799999.0
2008-12-03 22:45:00,1.958,1.95975,1.9576,1.9586,669200000.0
2008-12-03 22:50:00,1.9585,1.95925,1.9566,1.95775,584800000.0
2008-12-03 22:55:00,1.9578,1.96005,1.9565,1.9596,544200000.0
2008-12-03 23:00:00,1.9595,1.96215,1.9589,1.96175,937600000.0
2008-12-03 23:05:00,1.9617,1.9644,1.9613,1.9625,616800000.0
2008-12-03 23:10:00,1.96255,1.9633,1.9619,1.96285,547000000.0
2008-12-03 23:15:00,1.96285,1.9632,1.962,1.9625,425400000.0
2008-12-03 23:20:00,1.9625,1.96265,1.9616,1.9616,532000000.0
2008-12-03 23:25:00,1.9616,1.9616,1.96035,1.96035,324600000.0
2008-12-03 23:30:00,1.9608,1.96105,1.9603,1.96035,536400000.0
2008-12-03 23:35:00,1.9603,1.9607,1.95785,1.95955,444000000.0
2008-12-03 23:40:00,1.9598,1.9603,1.9589,1.95935,291000000.0
2008-12-03 23:45:00,1.9593,1.96,1.95775,1.96,374800000.0
2008-12-03 23:50:00,1.96,1.9602,1.9587,1.9593,490800000.0
2008-12-03 23:55:00,1.9595,1.96075,1.9589,1.95895,1900199997.0
2008-12-04 00:00:00,1.95905,1.9597,1.9563,1.95655,184900000.0
2008-12-04 00:05:00,1.9567,1.9567,1.95305,1.95595,267200000.0
2008-12-04 00:10:00,1.95615,1.9564,1.9528,1.95565,278000000.0
2008-12-04 00:15:00,1.95585,1.956,1.9533,1.9537,257200000.0
2008-12-04 00:20:00,1.9536,1.9548,1.9536,1.9542,119600000.0
2008-12-04 00:25:00,1.9542,1.95515,1.954,1.95495,88200000.0
2008-12-04 00:30:00,1.9547,1.95575,1.9546,1.95545,76600000.0
2008-12-04 00:35:00,1.95545,1.956,1.9548,1.9552,146600000.0
2008-12-04 00:40:00,1.95405,1.95605,1.95405,1.9556,121000000.0
2008-12-04 00:45:00,1.9556,1.957,1.9553,1.9569,119600000.0
2008-12-04 00:50:00,1.95705,1.95705,1.9561,1.9563,53600000.0
2008-12-04 00:55:00,1.95615,1.9567,1.95425,1.95505,104500000.0
2008-12-04 01:00:00,1.95515,1.9552,1.9545,1.9546,89200000.0
2008-12-04 01:05:00,1.9546,1.95525,1.9546,1.955,47600000.0
2008-12-04 01:10:00,1.95505,1.9557,1.95215,1.9551,226200000.0
2008-12-04 01:15:00,1.9551,1.95595,1.95495,1.9551,94800000.0
2008-12-04 01:20:00,1.9551,1.95585,1.9549,1.9555,194800000.0
2008-12-04 01:25:00,1.95565,1.9582,1.9553,1.9573,150600000.0
2008-12-04 01:30:00,1.9577,1.95795,1.957,1.95775,96800000.0
2008-12-04 01:35:00,1.95775,1.9593,1.95755,1.9587,105600000.0
2008-12-04 01:40:00,1.95875,1.961,1.95835,1.96075,335900000.0
2008-12-04 01:45:00,1.96085,1.961,1.9593,1.9596,158600000.0
2008-12-04 01:50:00,1.9597,1.9598,1.95925,1.95955,54200000.0
2008-12-04 01:55:00,1.9594,1.96105,1.9594,1.9606,106400000.0
2008-12-04 02:00:00,1.9607,1.9637,1.9606,1.9625,571000000.0
2008-12-04 02:05:00,1.9627,1.9627,1.95965,1.95965,215300000.0
2008-12-04 02:10:00,1.96,1.96085,1.9582,1.9586,477500000.0
2008-12-04 02:15:00,1.9586,1.9603,1.95855,1.9589,244600000.0
2008-12-04 02:20:00,1.95895,1.95975,1.9585,1.95925,356000000.0
2008-12-04 02:25:00,1.9593,1.9599,1.95795,1.9595,218200000.0
2008-12-04 02:30:00,1.9595,1.9624,1.9584,1.9622,272400000.0
2008-12-04 02:35:00,1.9622,1.9622,1.96145,1.9616,66400000.0
2008-12-04 02:40:00,1.9616,1.96255,1.9604,1.96095,292600000.0
2008-12-04 02:45:00,1.96095,1.96225,1.9605,1.9621,110400000.0
2008-12-04 02:50:00,1.9622,1.96285,1.96055,1.9619,462000000.0
2008-12-04 02:55:00,1.9619,1.9619,1.9603,1.96105,185600000.0
2008-12-04 03:00:00,1.961,1.96105,1.9584,1.95875,130200000.0
2008-12-04 03:05:00,1.95885,1.95935,1.95845,1.95875,120000000.0
2008-12-04 03:10:00,1.9587,1.9609,1.9576,1.9609,258400000.0
2008-12-04 03:15:00,1.96035,1.96075,1.9574,1.9577,471700000.0
2008-12-04 03:20:00,1.9577,1.9591,1.9576,1.95865,131800000.0
2008-12-04 03:25:00,1.95875,1.9594,1.95845,1.9586,329400000.0
2008-12-04 03:30:00,1.9586,1.96005,1.9586,1.9589,56200000.0
2008-12-04 03:35:00,1.95895,1.9596,1.9575,1.95885,502400000.0
2008-12-04 03:40:00,1.95875,1.9592,1.95715,1.9574,451600000.0
2008-12-04 03:45:00,1.95745,1.95745,1.9549,1.95705,691200000.0
2008-12-04 03:50:00,1.95715,1.9584,1.95615,1.95645,260500000.0
2008-12-04 03:55:00,1.9563,1.95805,1.9563,1.9577,204400000.0
2008-12-04 04:00:00,1.9576,1.9607,1.9573,1.9584,890200000.0
2008-12-04 04:05:00,1.9586,1.9602,1.95825,1.95955,234600000.0
2008-12-04 04:10:00,1.95955,1.96045,1.95875,1.9589,66800000.0
2008-12-04 04:15:00,1.9589,1.95975,1.9588,1.9594,119600000.0
2008-12-04 04:20:00,1.9594,1.96005,1.95935,1.9594,87400000.0
2008-12-04 04:25:00,1.9594,1.96065,1.9587,1.9603,101400000.0
2008-12-04 04:30:00,1.96045,1.9616,1.96045,1.96115,94800000.0
2008-12-04 04:35:00,1.9611,1.9626,1.9601,1.9619,255300000.0
2008-12-04 04:40:00,1.9619,1.96225,1.95865,1.959,344500000.0
2008-12-04 04:45:00,1.95925,1.9614,1.9587,1.9606,180200000.0
2008-12-04 04:50:00,1.96055,1.96085,1.95925,1.9595,104600000.0
2008-12-04 04:55:00,1.95945,1.96265,1.95945,1.962,257000000.0
2008-12-04 05:00:00,1.9621,1.9629,1.96125,1.9616,161200000.0
2008-12-04 05:05:00,1.9617,1.96295,1.9617,1.96265,58600000.0
2008-12-04 05:10:00,1.96265,1.96275,1.9617,1.96175,57200000.0
2008-12-04 05:15:00,1.9618,1.96285,1.9602,1.9618,343000000.0
2008-12-04 05:20:00,1.96205,1.96255,1.96205,1.96245,150200000.0
2008-12-04 05:25:00,1.96245,1.96355,1.96245,1.9632,344800000.0
2008-12-04 05:30:00,1.9632,1.9635,1.9617,1.9622,300200000.0
2008-12-04 05:35:00,1.96225,1.9635,1.96205,1.9635,134900000.0
2008-12-04 05:40:00,1.9636,1.9636,1.9628,1.9629,72000000.0
2008-12-04 05:45:00,1.9629,1.9655,1.96225,1.9654,98400000.0
2008-12-04 05:50:00,1.9651,1.9658,1.9635,1.9635,5000000.0
2008-12-04 05:55:00,1.9634,1.966,1.9624,1.966,5000000.0
2008-12-04 06:00:00,1.9661,1.9677,1.9651,1.9675,5000000.0
2008-12-04 06:05:00,1.9673,1.9686,1.9664,1.9679,5000000.0
2008-12-04 06:10:00,1.9678,1.968,1.9662,1.967,5000000.0
2008-12-04 06:15:00,1.9669,1.9672,1.9646,1.9651,5000000.0
2008-12-04 06:20:00,1.9652,1.9669,1.965,1.9659,5000000.0
2008-12-04 06:25:00,1.966,1.9662,1.9655,1.9662,5000000.0
2008-12-04 06:30:00,1.9661,1.9662,1.9652,1.9655,5000000.0
2008-12-04 06:35:00,1.9656,1.9661,1.9642,1.9652,5000000.0
2008-12-04 06:40:00,1.9654,1.9655,1.9639,1.9641,5000000.0
2008-12-04 06:45:00,1.9639,1.9665,1.9635,1.966,5000000.0
2008-12-04 06:50:00,1.9659,1.9661,1.9651,1.9655,5000000.0
2008-12-04 06:55:00,1.9652,1.9659,1.9647,1.9656,5000000.0
2008-12-04 07:00:00,1.9652,1.9671,1.9651,1.9666,5000000.0
2008-12-04 07:05:00,1.9667,1.9673,1.9644,1.9646,5000000.0
2008-12-04 07:10:00,1.9644,1.9655,1.964,1.965,5000000.0
2008-12-04 07:15:00,1.9651,1.9669,1.9646,1.9663,5000000.0
2008-12-04 07:20:00,1.9664,1.9669,1.9646,1.9668,5000000.0
2008-12-04 07:25:00,1.9667,1.9667,1.9644,1.96605,8600000.0
2008-12-04 07:30:00,1.9645,1.966,1.9634,1.9634,47200000.0
2008-12-04 07:35:00,1.9633,1.9661,1.9632,1.9648,96200000.0
2008-12-04 07:40:00,1.9651,1.9663,1.9646,1.96525,159000000.0
2008-12-04 07:45:00,1.96525,1.9687,1.9632,1.9682,456000000.0
2008-12-04 07:50:00,1.966,1.96605,1.9649,1.9655,319000000.0
2008-12-04 07:55:00,1.9654,1.96605,1.96455,1.9657,292200000.0
2008-12-04 08:00:00,1.9657,1.9672,1.9657,1.9666,302000000.0
2008-12-04 08:05:00,1.96665,1.96735,1.96435,1.9645,276600000.0
2008-12-04 08:10:00,1.96425,1.9654,1.9642,1.9651,452000000.0
2008-12-04 08:15:00,1.96515,1.96685,1.9646,1.96635,369200000.0
2008-12-04 08:20:00,1.9664,1.967,1.9645,1.96685,445000000.0
2008-12-04 08:25:00,1.9666,1.96725,1.96395,1.9646,298400000.0
2008-12-04 08:30:00,1.96455,1.9652,1.9642,1.9642,296200000.0
2008-12-04 08:35:00,1.9633,1.9651,1.9633,1.9649,463200000.0
2008-12-04 08:40:00,1.96525,1.9663,1.96365,1.96555,731400000.0
2008-12-04 08:45:00,1.9657,1.9686,1.9655,1.9683,528200000.0
2008-12-04 08:50:00,1.96825,1.97075,1.96795,1.97075,596600000.0
2008-12-04 08:55:00,1.971,1.97175,1.96885,1.971,687700000.0
2008-12-04 09:00:00,1.971,1.97445,1.9709,1.97425,394800000.0
2008-12-04 09:05:00,1.9743,1.9747,1.97205,1.9735,511000000.0
2008-12-04 09:10:00,1.97305,1.975,1.96975,1.9703,484000000.0
2008-12-04 09:15:00,1.9704,1.9734,1.96945,1.97145,416200000.0
2008-12-04 09:20:00,1.9716,1.97315,1.97135,1.97195,205200000.0
2008-12-04 09:25:00,1.972,1.9731,1.9716,1.97255,248800000.0
2008-12-04 09:30:00,1.9726,1.9728,1.97045,1.9712,407200000.0
2008-12-04 09:35:00,1.97115,1.97165,1.9704,1.9714,351400000.0
2008-12-04 09:40:00,1.97155,1.9722,1.9682,1.9682,876400001.0
2008-12-04 09:45:00,1.96805,1.9693,1.9671,1.9675,518800000.0
2008-12-04 09:50:00,1.9675,1.9676,1.9663,1.9675,252200000.0
2008-12-04 09:55:00,1.9675,1.96985,1.9664,1.96985,647800000.0
2008-12-04 10:00:00,1.96985,1.971,1.9698,1.9704,717400000.0
2008-12-04 10:05:00,1.97045,1.97275,1.97045,1.9723,498200000.0
2008-12-04 10:10:00,1.97245,1.97315,1.9716,1.9724,660800000.0
2008-12-04 10:15:00,1.9725,1.97315,1.9714,1.9722,665000000.0
2008-12-04 10:20:00,1.9722,1.9722,1.96845,1.96895,1009000000.0
2008-12-04 10:25:00,1.96895,1.9701,1.9675,1.9681,1175000000.0
2008-12-04 10:30:00,1.9681,1.9692,1.96565,1.96635,1320200000.0
2008-12-04 10:35:00,1.96635,1.96705,1.9647,1.9664,928400000.0
2008-12-04 10:40:00,1.9664,1.96645,1.96075,1.96445,1428600000.0
2008-12-04 10:45:00,1.96445,1.9665,1.96265,1.96515,1210200000.0
2008-12-04 10:50:00,1.9653,1.9661,1.9642,1.9651,1044800000.0
2008-12-04 10:55:00,1.9651,1.9651,1.96165,1.963,1234200000.0
2008-12-04 11:00:00,1.9629,1.9635,1.96,1.9625,1908400001.0
2008-12-04 11:05:00,1.9625,1.96405,1.96095,1.96115,1295800000.0
2008-12-04 11:10:00,1.9613,1.9621,1.9598,1.96165,1434600000.0
2008-12-04 11:15:00,1.96145,1.96145,1.9577,1.958,1369400000.0
2008-12-04 11:20:00,1.95805,1.9587,1.9562,1.9577,1287800000.0
2008-12-04 11:25:00,1.9577,1.95885,1.95685,1.9581,539400000.0
2008-12-04 11:30:00,1.9583,1.95965,1.9566,1.95945,468100000.0
2008-12-04 11:35:00,1.95885,1.9602,1.95695,1.9577,634100000.0
2008-12-04 11:40:00,1.9577,1.95845,1.9562,1.9579,577600000.0
2008-12-04 11:45:00,1.958,1.95885,1.9514,1.9528,1214400000.0
2008-12-04 11:50:00,1.95275,1.95805,1.95265,1.9569,728999999.0
2008-12-04 11:55:00,1.9569,1.95815,1.95095,1.95375,745800000.0
2008-12-04 12:00:00,1.95435,1.957,1.9541,1.9562,701500000.0
2008-12-04 12:05:00,1.9561,1.9583,1.9546,1.9573,576000000.0
2008-12-04 12:10:00,1.9574,1.958,1.9546,1.9562,840000000.0
2008-12-04 12:15:00,1.9563,1.9564,1.9549,1.9564,840000000.0
2008-12-04 12:20:00,1.9565,1.9583,1.9565,1.9579,840000000.0
2008-12-04 12:25:00,1.9577,1.9577,1.9505,1.9525,840000000.0
2008-12-04 12:30:00,1.9523,1.9535,1.9505,1.9505,840000000.0
2008-12-04 12:35:00,1.9504,1.9529,1.9504,1.9519,840000000.0
2008-12-04 12:40:00,1.952,1.9534,1.9516,1.9534,840000000.0
2008-12-04 12:45:00,1.957,1.957,1.9531,1.9543,717600000.0
2008-12-04 12:50:00,1.9544,1.9553,1.9529,1.9549,487000000.0
2008-12-04 12:55:00,1.955,1.9557,1.9531,1.9531,487000000.0
2008-12-04 13:00:00,1.9527,1.956,1.9527,1.9556,618200000.0
2008-12-04 13:05:00,1.95565,1.9585,1.95555,1.9582,1266200002.0
2008-12-04 13:10:00,1.9582,1.9582,1.9545,1.95655,1129800000.0
2008-12-04 13:15:00,1.95655,1.9567,1.955,1.9567,556000000.0
2008-12-04 13:20:00,1.95675,1.95845,1.9565,1.9579,762400000.0
2008-12-04 13:25:00,1.95795,1.95815,1.9506,1.9529,1288800000.0
2008-12-04 13:30:00,1.953,1.95405,1.95055,1.95055,952200000.0
2008-12-04 13:35:00,1.95055,1.9533,1.95055,1.95245,654000000.0
2008-12-04 13:40:00,1.95235,1.9541,1.95195,1.95385,444400000.0
2008-12-04 13:45:00,1.954,1.95555,1.9529,1.9549,422199996.0
2008-12-04 13:50:00,1.9549,1.95565,1.95315,1.95565,438600000.0
2008-12-04 13:55:00,1.95565,1.95645,1.95235,1.9533,317000000.0
2008-12-04 14:00:00,1.9534,1.96005,1.95255,1.9587,1108899999.0
2008-12-04 14:05:00,1.95925,1.96085,1.95575,1.95895,1595800000.0
2008-12-04 14:10:00,1.9595,1.9642,1.9587,1.96085,1223000000.0
2008-12-04 14:15:00,1.961,1.9615,1.95715,1.95815,1024600000.0
2008-12-04 14:20:00,1.9583,1.9598,1.9583,1.959,649000000.0
2008-12-04 14:25:00,1.95895,1.9601,1.9584,1.96,708200000.0
2008-12-04 14:30:00,1.96,1.96155,1.9574,1.95775,949600000.0
2008-12-04 14:35:00,1.9579,1.95945,1.9576,1.95885,985200000.0
2008-12-04 14:40:00,1.959,1.9605,1.9582,1.9594,867400000.0
2008-12-04 14:45:00,1.95975,1.96255,1.9573,1.9598,1339600000.0
2008-12-04 14:50:00,1.9599,1.96365,1.959,1.9605,1378500000.0
2008-12-04 14:55:00,1.9605,1.9612,1.9582,1.9589,931200000.0
2008-12-04 15:00:00,1.9588,1.9623,1.9587,1.96025,574600000.0
2008-12-04 15:05:00,1.9603,1.9627,1.9591,1.9626,771000000.0
2008-12-04 15:10:00,1.96255,1.9643,1.96005,1.963,773800000.0
2008-12-04 15:15:00,1.963,1.9636,1.96,1.96075,1007400000.0
2008-12-04 15:20:00,1.9607,1.96535,1.96015,1.964,593800000.0
2008-12-04 15:25:00,1.964,1.964,1.95925,1.96205,870400000.0
2008-12-04 15:30:00,1.96145,1.9624,1.959,1.95985,903400000.0
2008-12-04 15:35:00,1.9599,1.96115,1.9593,1.9599,786400000.0
2008-12-04 15:40:00,1.95995,1.96325,1.95975,1.9632,661800000.0
2008-12-04 15:45:00,1.96315,1.96555,1.96165,1.96245,1283800000.0
2008-12-04 15:50:00,1.9626,1.96415,1.96185,1.9624,1372800000.0
2008-12-04 15:55:00,1.9624,1.96395,1.96075,1.9639,1080800000.0
2008-12-04 16:00:00,1.9639,1.9641,1.9623,1.96275,697000000.0
2008-12-04 16:05:00,1.9627,1.96295,1.95945,1.96055,693000000.0
2008-12-04 16:10:00,1.96065,1.9644,1.96015,1.963,1143600000.0
2008-12-04 16:15:00,1.96305,1.9661,1.96305,1.9654,623600000.0
2008-12-04 16:20:00,1.96535,1.9692,1.9643,1.9671,1062800000.0
2008-12-04 16:25:00,1.967,1.96935,1.9667,1.9677,621000000.0
2008-12-04 16:30:00,1.9677,1.9678,1.9621,1.9666,1639900000.0
2008-12-04 16:35:00,1.9666,1.96695,1.96395,1.96435,784600000.0
2008-12-04 16:40:00,1.96425,1.96765,1.9617,1.96565,904000000.0
2008-12-04 16:45:00,1.96575,1.96655,1.96165,1.9634,1084500000.0
2008-12-04 16:50:00,1.96355,1.96425,1.9593,1.9608,1338300000.0
2008-12-04 16:55:00,1.96085,1.9626,1.96015,1.961,682600000.0
2008-12-04 17:00:00,1.96105,1.96295,1.96,1.9622,1048000000.0
2008-12-04 17:05:00,1.96215,1.9628,1.96005,1.9601,1025800000.0
2008-12-04 17:10:00,1.9601,1.96405,1.9599,1.9612,1159000000.0
2008-12-04 17:15:00,1.9615,1.96335,1.95975,1.96225,1330700000.0
2008-12-04 17:20:00,1.96225,1.96315,1.95825,1.9598,973700000.0
2008-12-04 17:25:00,1.9598,1.96165,1.95885,1.96075,757800000.0
2008-12-04 17:30:00,1.96135,1.9618,1.9591,1.9603,478800000.0
2008-12-04 17:35:00,1.9604,1.963,1.95935,1.963,778300000.0
2008-12-04 17:40:00,1.9631,1.9631,1.95845,1.96015,1077100000.0
2008-12-04 17:45:00,1.96025,1.9633,1.9589,1.96135,1154300000.0
2008-12-04 17:50:00,1.96125,1.9646,1.9608,1.96275,990700000.0
2008-12-04 17:55:00,1.96265,1.9648,1.9603,1.9616,978400000.0
2008-12-04 18:00:00,1.9615,1.9631,1.96055,1.96155,921600000.0
2008-12-04 18:05:00,1.9613,1.96315,1.95985,1.9627,550700000.0
2008-12-04 18:10:00,1.9626,1.9635,1.95855,1.9596,729000000.0
2008-12-04 18:15:00,1.95975,1.96395,1.9589,1.9625,1010700000.0
2008-12-04 18:20:00,1.9624,1.9635,1.95915,1.96205,1077500000.0
2008-12-04 18:25:00,1.9621,1.96625,1.9604,1.96565,1464000000.0
2008-12-04 18:30:00,1.9659,1.9691,1.96515,1.9674,1821400000.0
2008-12-04 18:35:00,1.9676,1.96915,1.9625,1.9685,1421200000.0
2008-12-04 18:40:00,1.9685,1.97035,1.9653,1.9701,1053800000.0
2008-12-04 18:45:00,1.9701,1.97285,1.9681,1.9682,1183700000.0
2008-12-04 18:50:00,1.9682,1.9689,1.96585,1.9666,961600000.0
2008-12-04 18:55:00,1.9666,1.96725,1.9642,1.96705,789400000.0
2008-12-04 19:00:00,1.96705,1.96855,1.96645,1.9681,982600000.0
2008-12-04 19:05:00,1.9682,1.9707,1.9682,1.96945,779100000.0
2008-12-04 19:10:00,1.96965,1.97,1.96795,1.96825,524000000.0
2008-12-04 19:15:00,1.96825,1.97225,1.96815,1.9718,743000000.0
2008-12-04 19:20:00,1.9718,1.9744,1.9717,1.97355,884600000.0
2008-12-04 19:25:00,1.97355,1.9746,1.97175,1.9741,1121600027.0
2008-12-04 19:30:00,1.97415,1.97435,1.97195,1.97295,662400001.0
2008-12-04 19:35:00,1.97295,1.97465,1.97115,1.9712,924000000.0
2008-12-04 19:40:00,1.9712,1.97245,1.971,1.9724,1121799999.0
2008-12-04 19:45:00,1.9725,1.9726,1.9693,1.9705,938200000.0
2008-12-04 19:50:00,1.9705,1.9715,1.9699,1.9708,1032399996.0
2008-12-04 19:55:00,1.97075,1.97385,1.9706,1.9728,460900000.0
2008-12-04 20:00:00,1.9728,1.97445,1.9684,1.9691,1240600000.0
2008-12-04 20:05:00,1.96905,1.972,1.9685,1.9711,811200000.0
2008-12-04 20:10:00,1.97105,1.97565,1.9705,1.975,732500000.0
2008-12-04 20:15:00,1.975,1.9789,1.9749,1.97795,870400000.0
2008-12-04 20:20:00,1.9781,1.98065,1.9775,1.97915,892200000.0
2008-12-04 20:25:00,1.9791,1.98295,1.979,1.9827,800400000.0
2008-12-04 20:30:00,1.9827,1.9882,1.9826,1.9861,596400000.0
2008-12-04 20:35:00,1.9856,1.9861,1.9827,1.984,756600000.0
2008-12-04 20:40:00,1.9836,1.9847,1.9827,1.9836,526500000.0
2008-12-04 20:45:00,1.9838,1.98495,1.9809,1.981,527800000.0
2008-12-04 20:50:00,1.9809,1.9817,1.97885,1.98155,901800000.0
2008-12-04 20:55:00,1.98155,1.98615,1.98085,1.98525,903800000.0
2008-12-04 21:00:00,1.98535,1.98925,1.98315,1.9833,827200000.0
2008-12-04 21:05:00,1.9833,1.9836,1.9791,1.9799,1765600000.0
2008-12-04 21:10:00,1.97985,1.9806,1.9777,1.9796,1245100000.0
2008-12-04 21:15:00,1.97955,1.98425,1.97785,1.98335,742400000.0
2008-12-04 21:20:00,1.98345,1.984,1.9798,1.98205,965600000.0
2008-12-04 21:25:00,1.98195,1.98575,1.9767,1.9817,1230700002.0
2008-12-04 21:30:00,1.9817,1.9832,1.97745,1.9797,821100000.0
2008-12-04 21:35:00,1.9797,1.9805,1.97845,1.9805,710400000.0
2008-12-04 21:40:00,1.98055,1.9824,1.97965,1.98,690000000.0
2008-12-04 21:45:00,1.98,1.98165,1.9786,1.97995,1060600000.0
2008-12-04 21:50:00,1.97995,1.9812,1.9779,1.9794,832200001.0
2008-12-04 21:55:00,1.9795,1.98155,1.9781,1.98065,696200000.0
2008-12-04 22:00:00,1.98055,1.98265,1.97925,1.9821,817900000.0
2008-12-04 22:05:00,1.982,1.98925,1.9811,1.98925,948000000.0
2008-12-04 22:10:00,1.98915,1.98915,1.9856,1.98575,1166600000.0
2008-12-04 22:15:00,1.98595,1.98895,1.9853,1.98795,1308200000.0
2008-12-04 22:20:00,1.98785,1.9918,1.98705,1.9906,882800000.0
2008-12-04 22:25:00,1.9906,1.9933,1.9899,1.99145,1132200000.0
2008-12-04 22:30:00,1.99135,1.9933,1.99035,1.9912,730600000.0
2008-12-04 22:35:00,1.9911,1.99175,1.98975,1.99045,1206999991.0
2008-12-04 22:40:00,1.99045,1.99235,1.9897,1.99105,949000000.0
2008-12-04 22:45:00,1.99105,1.99105,1.988,1.99075,862200000.0
2008-12-04 22:50:00,1.99085,1.99095,1.98815,1.99015,818200000.0
2008-12-04 22:55:00,1.99015,1.99115,1.98765,1.98945,593600000.0
2008-12-04 23:00:00,1.98955,1.9897,1.97895,1.9793,1030300000.0
2008-12-04 23:05:00,1.9794,1.98235,1.9794,1.98075,323100000.0
2008-12-04 23:10:00,1.9807,1.98195,1.97965,1.98055,515200003.0
2008-12-04 23:15:00,1.9807,1.9821,1.97825,1.9815,355800000.0
2008-12-04 23:20:00,1.9815,1.9815,1.97965,1.98015,480600000.0
2008-12-04 23:25:00,1.98025,1.9812,1.9783,1.9804,435000000.0
2008-12-04 23:30:00,1.98065,1.9829,1.9796,1.98275,318000000.0
2008-12-04 23:35:00,1.98305,1.984,1.98235,1.983,274000000.0
2008-12-04 23:40:00,1.98315,1.9833,1.9824,1.9832,95800000.0
2008-12-04 23:45:00,1.9832,1.9839,1.98295,1.9831,229600000.0
2008-12-04 23:50:00,1.98325,1.98435,1.98325,1.98375,90200000.0
2008-12-04 23:55:00,1.98385,1.98555,1.982,1.982,367600000.0
2008-12-05 00:00:00,1.982,1.9837,1.9818,1.9826,213400000.0
2008-12-05 00:05:00,1.9832,1.98465,1.9827,1.9841,249600000.0
2008-12-05 00:10:00,1.9841,1.9841,1.9822,1.983,91800000.0
2008-12-05 00:15:00,1.983,1.9853,1.98235,1.9832,426200000.0
2008-12-05 00:20:00,1.9832,1.9844,1.98205,1.9825,361200000.0
2008-12-05 00:25:00,1.9825,1.9825,1.98005,1.98145,152200000.0
2008-12-05 00:30:00,1.9816,1.9877,1.98075,1.9867,587200000.0
2008-12-05 00:35:00,1.9852,1.9873,1.985,1.9873,309000000.0
2008-12-05 00:40:00,1.9874,1.98795,1.98655,1.9876,262600000.0
2008-12-05 00:45:00,1.98775,1.9884,1.9875,1.9879,137000000.0
2008-12-05 00:50:00,1.9879,1.98935,1.98735,1.9879,230400000.0
2008-12-05 00:55:00,1.9881,1.9881,1.9845,1.98585,254600000.0
2008-12-05 01:00:00,1.98585,1.98645,1.98305,1.98335,416000000.0
2008-12-05 01:05:00,1.9834,1.9855,1.9833,1.9846,341600000.0
2008-12-05 01:10:00,1.9846,1.9852,1.9845,1.9847,127400000.0
2008-12-05 01:15:00,1.9848,1.9856,1.9816,1.9856,26800000.0
2008-12-05 01:20:00,1.9856,1.9856,1.9838,1.984,156600000.0
2008-12-05 01:25:00,1.984,1.9857,1.9835,1.98515,310000000.0
2008-12-05 01:30:00,1.98535,1.98565,1.985,1.9851,109000000.0
2008-12-05 01:35:00,1.9851,1.9854,1.98395,1.9854,170600000.0
2008-12-05 01:40:00,1.98505,1.9853,1.9845,1.9845,125400000.0
2008-12-05 01:45:00,1.9845,1.9847,1.98295,1.9833,101200000.0
2008-12-05 01:50:00,1.9833,1.984,1.9832,1.9836,61800000.0
2008-12-05 01:55:00,1.9836,1.9858,1.9836,1.9857,768600000.0
2008-12-05 02:00:00,1.9853,1.98625,1.98305,1.9844,845800000.0
2008-12-05 02:05:00,1.9846,1.9846,1.98155,1.9835,265600000.0
2008-12-05 02:10:00,1.98355,1.98465,1.9834,1.9841,309400000.0
2008-12-05 02:15:00,1.98425,1.98425,1.9818,1.9818,214100000.0
2008-12-05 02:20:00,1.9818,1.9822,1.9817,1.98195,219200000.0
2008-12-05 02:25:00,1.98205,1.9844,1.98205,1.984,270600000.0
2008-12-05 02:30:00,1.98435,1.9846,1.9825,1.9833,283600000.0
2008-12-05 02:35:00,1.9833,1.9833,1.9823,1.9826,173800000.0
2008-12-05 02:40:00,1.9826,1.98275,1.98025,1.981,154400000.0
2008-12-05 02:45:00,1.981,1.9813,1.9799,1.98015,326400000.0
2008-12-05 02:50:00,1.98015,1.9811,1.9789,1.9792,199800000.0
2008-12-05 02:55:00,1.97915,1.98005,1.97895,1.97955,453200000.0
2008-12-05 03:00:00,1.9796,1.98005,1.978,1.9795,285400000.0
2008-12-05 03:05:00,1.9796,1.9803,1.9788,1.97965,167400000.0
2008-12-05 03:10:00,1.97985,1.98175,1.9796,1.9816,181400000.0
2008-12-05 03:15:00,1.9819,1.98255,1.98105,1.982,166500000.0
2008-12-05 03:20:00,1.9818,1.98205,1.9817,1.9818,124800000.0
2008-12-05 03:25:00,1.9818,1.98245,1.9801,1.9802,282600000.0
2008-12-05 03:30:00,1.9803,1.98135,1.9796,1.98105,147800000.0
2008-12-05 03:35:00,1.98095,1.9813,1.9808,1.9808,84600000.0
2008-12-05 03:40:00,1.9808,1.9808,1.9808,1.9808,25000000.0
2008-12-05 03:45:00,1.9808,1.9817,1.9799,1.9817,62500000.0
2008-12-05 03:50:00,1.9815,1.9815,1.9803,1.98075,76400000.0
2008-12-05 03:55:00,1.98075,1.98115,1.97835,1.9791,185900000.0
2008-12-05 04:00:00,1.97905,1.97945,1.9781,1.9782,292800000.0
2008-12-05 04:05:00,1.97835,1.9793,1.97785,1.9787,120000000.0
2008-12-05 04:10:00,1.9787,1.9789,1.9787,1.9787,24800000.0
2008-12-05 04:15:00,1.97885,1.97935,1.97855,1.9787,118200000.0
2008-12-05 04:20:00,1.9789,1.97925,1.9775,1.9775,146600000.0
2008-12-05 04:25:00,1.9775,1.9777,1.9745,1.9753,259200000.0
2008-12-05 04:30:00,1.97545,1.97645,1.9738,1.975,143400000.0
2008-12-05 04:35:00,1.9749,1.9773,1.97475,1.97715,183400000.0
2008-12-05 04:40:00,1.97715,1.97795,1.97675,1.977,151900000.0
2008-12-05 04:45:00,1.977,1.97715,1.9763,1.97665,55400000.0
2008-12-05 04:50:00,1.97685,1.9788,1.9765,1.9784,218000000.0
2008-12-05 04:55:00,1.97825,1.97875,1.977,1.978,233300000.0
2008-12-05 05:00:00,1.978,1.9785,1.97635,1.97705,166000000.0
2008-12-05 05:05:00,1.977,1.97915,1.97685,1.97905,181800000.0
2008-12-05 05:10:00,1.9787,1.9798,1.9785,1.9798,177800000.0
2008-12-05 05:15:00,1.97965,1.98005,1.9795,1.9795,120400000.0
2008-12-05 05:20:00,1.9795,1.9795,1.978,1.9785,137000000.0
2008-12-05 05:25:00,1.97795,1.97835,1.97795,1.9781,78000000.0
2008-12-05 05:30:00,1.97815,1.979,1.9781,1.979,175800000.0
2008-12-05 05:35:00,1.9798,1.9802,1.9786,1.9787,99000000.0
2008-12-05 05:40:00,1.9787,1.9787,1.9774,1.9785,95800000.0
2008-12-05 05:45:00,1.9778,1.97805,1.9776,1.97795,55200000.0
2008-12-05 05:50:00,1.97795,1.97825,1.97635,1.97765,146800000.0
2008-12-05 05:55:00,1.9776,1.97885,1.9774,1.9784,108200000.0
2008-12-05 06:00:00,1.9784,1.97895,1.97735,1.9781,95400000.0
2008-12-05 06:05:00,1.9779,1.98035,1.9773,1.9795,315600000.0
2008-12-05 06:10:00,1.9797,1.98145,1.97935,1.98145,219000000.0
2008-12-05 06:15:00,1.98145,1.98405,1.98085,1.9827,229400000.0
2008-12-05 06:20:00,1.9827,1.9835,1.9826,1.9833,145400000.0
2008-12-05 06:25:00,1.9833,1.98335,1.9815,1.9819,165000000.0
2008-12-05 06:30:00,1.9819,1.9819,1.9806,1.9806,145400000.0
2008-12-05 06:35:00,1.9807,1.9813,1.9787,1.9792,130000000.0
2008-12-05 06:40:00,1.9792,1.9793,1.9778,1.9791,247500000.0
2008-12-05 06:45:00,1.97925,1.98055,1.9781,1.97875,214800000.0
2008-12-05 06:50:00,1.9787,1.9787,1.97655,1.9771,226000000.0
2008-12-05 06:55:00,1.9771,1.97895,1.9771,1.97875,233200000.0
2008-12-05 07:00:00,1.97865,1.9799,1.9778,1.9778,186800000.0
2008-12-05 07:05:00,1.9779,1.9796,1.9779,1.97845,368200000.0
2008-12-05 07:10:00,1.97855,1.97945,1.97845,1.97925,107800000.0
2008-12-05 07:15:00,1.9789,1.979,1.9776,1.97895,155400000.0
2008-12-05 07:20:00,1.97895,1.97915,1.9784,1.979,86400000.0
2008-12-05 07:25:00,1.9791,1.9796,1.97855,1.97895,72700000.0
2008-12-05 07:30:00,1.97875,1.9795,1.9783,1.9786,214000000.0
2008-12-05 07:35:00,1.9786,1.97875,1.9774,1.97755,107800000.0
2008-12-05 07:40:00,1.9776,1.97885,1.9776,1.9788,89000000.0
2008-12-05 07:45:00,1.97875,1.97925,1.9784,1.9786,109000000.0
2008-12-05 07:50:00,1.9786,1.9793,1.9781,1.9781,91800000.0
2008-12-05 07:55:00,1.9783,1.97975,1.9779,1.9793,197800000.0
2008-12-05 08:00:00,1.9793,1.9794,1.9779,1.9792,243400000.0
2008-12-05 08:05:00,1.97935,1.9814,1.97895,1.981,256000000.0
2008-12-05 08:10:00,1.981,1.9816,1.9797,1.9806,239100000.0
2008-12-05 08:15:00,1.9806,1.9809,1.9796,1.9802,338200000.0
2008-12-05 08:20:00,1.9802,1.9811,1.97915,1.98065,281200000.0
2008-12-05 08:25:00,1.9806,1.9807,1.97945,1.9801,164000000.0
2008-12-05 08:30:00,1.9801,1.9812,1.9801,1.9807,191800000.0
2008-12-05 08:35:00,1.98085,1.98155,1.9796,1.98075,452600000.0
2008-12-05 08:40:00,1.98075,1.98245,1.9803,1.9807,342400000.0
2008-12-05 08:45:00,1.98005,1.98025,1.979,1.979,205200000.0
2008-12-05 08:50:00,1.979,1.97905,1.9766,1.9775,441600000.0
2008-12-05 08:55:00,1.9773,1.9789,1.97605,1.97825,370400000.0
2008-12-05 09:00:00,1.9785,1.9793,1.9766,1.9772,329200000.0
2008-12-05 09:05:00,1.97735,1.9785,1.9771,1.97805,234800000.0
2008-12-05 09:10:00,1.97805,1.98115,1.978,1.9797,499700000.0
2008-12-05 09:15:00,1.9794,1.98,1.97645,1.97765,417400000.0
2008-12-05 09:20:00,1.97785,1.97875,1.97675,1.9779,326300000.0
2008-12-05 09:25:00,1.97795,1.97935,1.9765,1.97765,459600000.0
2008-12-05 09:30:00,1.97765,1.97875,1.97745,1.97875,372700000.0
2008-12-05 09:35:00,1.9788,1.9788,1.97685,1.97815,399800000.0
2008-12-05 09:40:00,1.97815,1.9788,1.9765,1.977,230800000.0
2008-12-05 09:45:00,1.9772,1.97775,1.97605,1.97745,220800000.0
2008-12-05 09:50:00,1.9775,1.97915,1.97655,1.9776,279400000.0
2008-12-05 09:55:00,1.9778,1.97815,1.9757,1.97785,339600000.0
2008-12-05 10:00:00,1.97785,1.97795,1.9744,1.9754,543300000.0
2008-12-05 10:05:00,1.9753,1.978,1.97445,1.9776,688800000.0
2008-12-05 10:10:00,1.97765,1.979,1.9759,1.97625,767200002.0
2008-12-05 10:15:00,1.9762,1.9762,1.974,1.97455,673200000.0
2008-12-05 10:20:00,1.9747,1.9772,1.97435,1.9766,762400000.0
2008-12-05 10:25:00,1.9766,1.97835,1.97535,1.97565,694000000.0
2008-12-05 10:30:00,1.97565,1.97635,1.9754,1.9762,556400000.0
2008-12-05 10:35:00,1.97635,1.97815,1.97485,1.9774,787600000.0
2008-12-05 10:40:00,1.97755,1.9786,1.9769,1.97815,572000000.0
2008-12-05 10:45:00,1.9782,1.97865,1.97525,1.9763,579400000.0
2008-12-05 10:50:00,1.9763,1.97765,1.9763,1.97745,469600000.0
2008-12-05 10:55:00,1.9775,1.9777,1.97395,1.9745,648000000.0
2008-12-05 11:00:00,1.9744,1.97875,1.9743,1.9785,503400000.0
2008-12-05 11:05:00,1.9784,1.9787,1.9772,1.97815,592200000.0
2008-12-05 11:10:00,1.97825,1.98135,1.9768,1.9809,975200000.0
2008-12-05 11:15:00,1.9809,1.98255,1.9801,1.98145,461200000.0
2008-12-05 11:20:00,1.9814,1.98395,1.98075,1.983,693800000.0
2008-12-05 11:25:00,1.983,1.983,1.9801,1.9804,638000000.0
2008-12-05 11:30:00,1.98035,1.9825,1.9802,1.98065,558200000.0
2008-12-05 11:35:00,1.98065,1.98115,1.9797,1.9801,595400000.0
2008-12-05 11:40:00,1.9801,1.9801,1.9773,1.9778,1030999998.0
2008-12-05 11:45:00,1.9777,1.97915,1.9762,1.9768,756000000.0
2008-12-05 11:50:00,1.9769,1.9776,1.9754,1.9776,951200000.0
2008-12-05 11:55:00,1.9777,1.97825,1.97455,1.9749,1244899999.0
2008-12-05 12:00:00,1.9749,1.9763,1.97375,1.97625,957400000.0
2008-12-05 12:05:00,1.97615,1.977,1.97355,1.97685,766200000.0
2008-12-05 12:10:00,1.9767,1.9775,1.9749,1.9775,1039400000.0
2008-12-05 12:15:00,1.97755,1.9834,1.9762,1.9826,936500000.0
2008-12-05 12:20:00,1.9826,1.98315,1.98035,1.9808,946400000.0
2008-12-05 12:25:00,1.9807,1.98185,1.9806,1.981,541600000.0
2008-12-05 12:30:00,1.981,1.9811,1.9786,1.9794,554200000.0
2008-12-05 12:35:00,1.9794,1.98155,1.9791,1.9801,398200000.0
2008-12-05 12:40:00,1.9801,1.9805,1.97875,1.9801,485800000.0
2008-12-05 12:45:00,1.9801,1.98095,1.9783,1.9786,627400000.0
2008-12-05 12:50:00,1.9786,1.9803,1.976,1.9765,1359400000.0
2008-12-05 12:55:00,1.9766,1.9774,1.97515,1.97595,1131400001.0
2008-12-05 13:00:00,1.97595,1.97685,1.975,1.9763,554000000.0
2008-12-05 13:05:00,1.9763,1.9777,1.9747,1.9753,1009400000.0
2008-12-05 13:10:00,1.9753,1.97595,1.97325,1.9757,1359600000.0
2008-12-05 13:15:00,1.9757,1.97805,1.97545,1.9764,919600000.0
2008-12-05 13:20:00,1.97675,1.97785,1.97625,1.97705,690400000.0
2008-12-05 13:25:00,1.97705,1.97725,1.97585,1.9761,549600000.0
2008-12-05 13:30:00,1.9765,1.9765,1.97385,1.97605,662400000.0
2008-12-05 13:35:00,1.97595,1.9767,1.97545,1.9761,638400000.0
2008-12-05 13:40:00,1.9761,1.9761,1.97415,1.97485,983100000.0
2008-12-05 13:45:00,1.97485,1.9761,1.9748,1.97555,556600000.0
2008-12-05 13:50:00,1.9756,1.97635,1.97255,1.9729,642700000.0
2008-12-05 13:55:00,1.9729,1.9735,1.9725,1.9726,542200000.0
2008-12-05 14:00:00,1.9726,1.97465,1.9705,1.9726,746600000.0
2008-12-05 14:05:00,1.9726,1.9737,1.9703,1.97265,790000000.0
2008-12-05 14:10:00,1.9728,1.97385,1.97265,1.9731,798600000.0
2008-12-05 14:15:00,1.97305,1.9738,1.97115,1.9734,700000000.0
2008-12-05 14:20:00,1.9734,1.97495,1.97225,1.97455,662000000.0
2008-12-05 14:25:00,1.9744,1.97735,1.9744,1.97655,890600000.0
2008-12-05 14:30:00,1.97655,1.97835,1.9761,1.9771,1075800006.0
2008-12-05 14:35:00,1.97725,1.9803,1.97725,1.9801,605800000.0
2008-12-05 14:40:00,1.9801,1.9875,1.98,1.98405,823600000.0
2008-12-05 14:45:00,1.98465,1.9855,1.98285,1.9852,618400000.0
2008-12-05 14:50:00,1.98515,1.98545,1.9833,1.98455,662400000.0
2008-12-05 14:55:00,1.98455,1.9878,1.9841,1.9871,712000000.0
2008-12-05 15:00:00,1.9871,1.9919,1.98645,1.99085,1049200000.0
2008-12-05 15:05:00,1.99085,1.99115,1.9881,1.9885,732200000.0
2008-12-05 15:10:00,1.9885,1.9899,1.98705,1.98905,1050400000.0
2008-12-05 15:15:00,1.98895,1.9924,1.9873,1.99005,940800000.0
2008-12-05 15:20:00,1.9901,1.991,1.9878,1.9895,783600000.0
2008-12-05 15:25:00,1.98945,1.9911,1.988,1.989,1010400000.0
2008-12-05 15:30:00,1.989,1.9971,1.9887,1.9918,1125200000.0
2008-12-05 15:35:00,1.9921,1.99655,1.9903,1.9944,878200000.0
2008-12-05 15:40:00,1.9944,2.0041,1.9937,1.99905,863500000.0
2008-12-05 15:45:00,1.99905,2.0036,1.9982,2.00185,1068800000.0
2008-12-05 15:50:00,2.00195,2.0072,2.00195,2.00435,1146400000.0
2008-12-05 15:55:00,2.0044,2.0063,1.9995,2.00105,909200000.0
2008-12-05 16:00:00,2.0012,2.0016,1.9953,1.9981,965800000.0
2008-12-05 16:05:00,1.99805,2.003,1.9963,2.0013,1004200000.0
2008-12-05 16:10:00,2.00145,2.00405,2.00005,2.00135,838800000.0
2008-12-05 16:15:00,2.00115,2.00495,2.0001,2.0008,835700000.0
2008-12-05 16:20:00,2.00055,2.00285,1.9952,1.99655,950000000.0
2008-12-05 16:25:00,1.9967,1.99705,1.9936,1.99535,780000000.0
2008-12-05 16:30:00,1.99535,1.9972,1.99055,1.99115,848600000.0
2008-12-05 16:35:00,1.9907,1.9938,1.9894,1.99095,802700000.0
2008-12-05 16:40:00,1.99095,1.99495,1.98955,1.9947,888000000.0
2008-12-05 16:45:00,1.99485,1.9978,1.9918,1.9972,811600000.0
2008-12-05 16:50:00,1.9972,1.9985,1.9934,1.9979,1094700000.0
2008-12-05 16:55:00,1.99785,1.99995,1.9967,1.99795,909000000.0
2008-12-05 17:00:00,1.998,1.9989,1.9953,1.9969,955400000.0
2008-12-05 17:05:00,1.9969,1.9986,1.996,1.9983,872800000.0
2008-12-05 17:10:00,1.99835,2.00915,1.99835,2.00745,782400000.0
2008-12-05 17:15:00,2.0075,2.0092,2.0054,2.0071,982100000.0
2008-12-05 17:20:00,2.0072,2.0113,2.006,2.01005,1038600000.0
2008-12-05 17:25:00,2.01005,2.01005,2.0004,2.0036,1096400000.0
2008-12-05 17:30:00,2.0032,2.0049,2.00225,2.00325,593600000.0
2008-12-05 17:35:00,2.0032,2.0058,2.00235,2.00355,889000000.0
2008-12-05 17:40:00,2.00345,2.0078,2.0031,2.0045,677800000.0
2008-12-05 17:45:00,2.00455,2.00565,2.00095,2.00095,754600000.0
2008-12-05 17:50:00,2.001,2.00235,1.99555,1.99635,718000000.0
2008-12-05 17:55:00,1.996,1.99795,1.9924,1.9935,940000000.0
2008-12-05 18:00:00,1.9936,2.0006,1.993,2.0001,942200000.0
2008-12-05 18:05:00,2.00015,2.00175,1.999,2.00005,718400000.0
2008-12-05 18:10:00,1.99995,2.0002,1.9969,1.9983,657400000.0
2008-12-05 18:15:00,1.9982,1.9999,1.99565,1.9977,766800000.0
2008-12-05 18:20:00,1.9977,1.9993,1.9953,1.99735,749200000.0
2008-12-05 18:25:00,1.9974,1.9998,1.9957,1.9984,608800000.0
2008-12-05 18:30:00,1.9986,1.99985,1.9967,1.99775,911400000.0
2008-12-05 18:35:00,1.99795,1.9987,1.99445,1.9951,632400000.0
2008-12-05 18:40:00,1.9953,1.9954,1.99045,1.9928,756500000.0
2008-12-05 18:45:00,1.99295,1.9945,1.9908,1.9933,575300000.0
2008-12-05 18:50:00,1.9933,1.994,1.9914,1.992,498400000.0
2008-12-05 18:55:00,1.9923,1.99525,1.99215,1.99445,273800000.0
2008-12-05 19:00:00,1.9946,1.9959,1.994,1.9959,699400000.0
2008-12-05 19:05:00,1.9958,1.99795,1.9948,1.9949,479200000.0
2008-12-05 19:10:00,1.99495,1.9972,1.99475,1.9957,406000000.0
2008-12-05 19:15:00,1.9956,1.99835,1.99475,1.9976,997600000.0
2008-12-05 19:20:00,1.9976,1.99795,1.9939,1.9955,929800000.0
2008-12-05 19:25:00,1.9954,1.99805,1.99515,1.9964,771000000.0
2008-12-05 19:30:00,1.9964,1.99985,1.9957,1.99965,644600000.0
2008-12-05 19:35:00,1.9997,2.00025,1.9971,1.9986,321600000.0
2008-12-05 19:40:00,1.9986,1.9986,1.9965,1.997,375800000.0
2008-12-05 19:45:00,1.997,1.9979,1.9931,1.99655,511800000.0
2008-12-05 19:50:00,1.9966,1.9978,1.9953,1.99695,446900000.0
2008-12-05 19:55:00,1.9969,1.9986,1.99475,1.9958,550800000.0
2008-12-05 20:00:00,1.9959,1.99845,1.9915,1.9928,762200000.0
2008-12-05 20:05:00,1.9929,1.99695,1.9913,1.99555,850200000.0
2008-12-05 20:10:00,1.99545,1.99555,1.99175,1.9919,463000000.0
2008-12-05 20:15:00,1.9919,1.99465,1.9919,1.9935,481400000.0
2008-12-05 20:20:00,1.99345,1.9958,1.9933,1.9948,340000000.0
2008-12-05 20:25:00,1.99485,1.9998,1.9947,1.9985,652700000.0
2008-12-05 20:30:00,1.99825,1.99835,1.99345,1.99495,573200000.0
2008-12-05 20:35:00,1.99515,1.99775,1.9951,1.9968,468500000.0
2008-12-05 20:40:00,1.99705,1.9982,1.98995,1.9926,463000000.0
2008-12-05 20:45:00,1.9926,1.9926,1.9869,1.9907,676400000.0
2008-12-05 20:50:00,1.9908,1.9909,1.98535,1.988,707200000.0
2008-12-05 20:55:00,1.9882,1.9884,1.98285,1.98485,541900000.0
2008-12-05 21:00:00,1.9848,1.9864,1.98305,1.98365,621800000.0
2008-12-05 21:05:00,1.9837,1.98555,1.98135,1.98555,502600000.0
2008-12-05 21:10:00,1.98575,1.98855,1.98555,1.9878,289800000.0
2008-12-05 21:15:00,1.9878,1.9878,1.9838,1.98625,484800000.0
2008-12-05 21:20:00,1.9864,1.98695,1.98255,1.9829,511700000.0
2008-12-05 21:25:00,1.9827,1.9835,1.9783,1.9797,973000000.0
2008-12-05 21:30:00,1.9776,1.979,1.9774,1.9775,420600000.0
2008-12-05 21:35:00,1.9777,1.9784,1.9701,1.97255,700800000.0
2008-12-05 21:40:00,1.9725,1.9726,1.96215,1.96765,739000000.0
2008-12-05 21:45:00,1.9663,1.9699,1.9651,1.96935,569900000.0
2008-12-05 21:50:00,1.9695,1.9705,1.96765,1.96945,424200000.0
2008-12-05 21:55:00,1.9694,1.97035,1.9675,1.9686,371600000.0
2008-12-05 22:00:00,1.9686,1.97065,1.9667,1.9703,517600000.0
2008-12-05 22:05:00,1.9703,1.9703,1.96655,1.96835,770600000.0
2008-12-05 22:10:00,1.9683,1.97,1.9682,1.9689,328300000.0
2008-12-05 22:15:00,1.9689,1.9689,1.96065,1.9652,668200000.0
2008-12-05 22:20:00,1.9652,1.96865,1.96375,1.96785,635800000.0
2008-12-05 22:25:00,1.9675,1.96755,1.96225,1.96325,410600000.0
2008-12-05 22:30:00,1.9631,1.96355,1.96105,1.96205,288000000.0
2008-12-05 22:35:00,1.962,1.965,1.9611,1.96145,580000000.0
2008-12-05 22:40:00,1.9614,1.964,1.95955,1.9631,500200000.0
2008-12-05 22:45:00,1.9632,1.9646,1.9597,1.96285,365199999.0
2008-12-05 22:50:00,1.96305,1.9672,1.96225,1.96485,591800000.0
2008-12-05 22:55:00,1.96485,1.96485,1.95955,1.9614,618600001.0
2008-12-05 23:00:00,1.96165,1.9644,1.96165,1.9643,143800000.0
2008-12-05 23:05:00,1.96435,1.96915,1.96435,1.9673,419700000.0
2008-12-05 23:10:00,1.9674,1.96775,1.9655,1.96695,337500000.0
2008-12-05 23:15:00,1.96705,1.9684,1.96575,1.9674,233000000.0
2008-12-05 23:20:00,1.96755,1.968,1.9665,1.9665,56000000.0
2008-12-05 23:25:00,1.9666,1.9667,1.9649,1.9653,224200000.0
2008-12-05 23:30:00,1.96525,1.9654,1.9631,1.96335,145800000.0
2008-12-05 23:35:00,1.9633,1.96715,1.9633,1.9668,213800000.0
2008-12-05 23:40:00,1.96665,1.9675,1.96285,1.96285,199400000.0
2008-12-05 23:45:00,1.963,1.96635,1.96245,1.9659,330500000.0
2008-12-05 23:50:00,1.9659,1.9693,1.9659,1.9692,189000000.0
2008-12-05 23:55:00,1.9691,1.9692,1.96425,1.96525,423800000.0
2008-12-08 00:00:00,1.9672,1.9676,1.9626,1.9626,8000000.0
2008-12-08 00:05:00,1.96245,1.9664,1.96215,1.96435,96800000.0
2008-12-08 00:10:00,1.9646,1.9651,1.9639,1.9643,195400000.0
2008-12-08 00:15:00,1.9645,1.9664,1.9645,1.966,44400000.0
2008-12-08 00:20:00,1.966,1.96615,1.9635,1.966,29000000.0
2008-12-08 00:25:00,1.9662,1.9662,1.9631,1.9641,15400000.0
2008-12-08 00:30:00,1.964,1.966,1.9628,1.9647,22600000.0
2008-12-08 00:35:00,1.9648,1.9659,1.9647,1.9657,24800000.0
2008-12-08 00:40:00,1.9659,1.9659,1.9643,1.9643,113800000.0
2008-12-08 00:45:00,1.9644,1.96645,1.9643,1.9663,140600000.0
2008-12-08 00:50:00,1.96645,1.9667,1.9648,1.96525,51200000.0
2008-12-08 00:55:00,1.9652,1.97025,1.9652,1.96735,143400000.0
2008-12-08 01:00:00,1.9675,1.96825,1.9647,1.9658,97400000.0
2008-12-08 01:05:00,1.9658,1.9658,1.96335,1.9644,89600000.0
2008-12-08 01:10:00,1.9644,1.9665,1.9644,1.9644,47400000.0
2008-12-08 01:15:00,1.96455,1.96475,1.9604,1.96425,308200000.0
2008-12-08 01:20:00,1.96405,1.9648,1.9637,1.96435,79600000.0
2008-12-08 01:25:00,1.9643,1.9649,1.9639,1.9642,51000000.0
2008-12-08 01:30:00,1.9641,1.9643,1.96265,1.9634,81000000.0
2008-12-08 01:35:00,1.9632,1.9641,1.96195,1.96405,121900000.0
2008-12-08 01:40:00,1.96405,1.96655,1.9638,1.96615,195000000.0
2008-12-08 01:45:00,1.96615,1.96625,1.9643,1.96485,129500000.0
2008-12-08 01:50:00,1.96475,1.9653,1.9645,1.965,38000000.0
2008-12-08 01:55:00,1.96505,1.9677,1.962,1.9675,63800000.0
2008-12-08 02:00:00,1.9675,1.9675,1.9658,1.966,145400000.0
2008-12-08 02:05:00,1.9661,1.967,1.96595,1.9668,319000000.0
2008-12-08 02:10:00,1.9667,1.96745,1.9661,1.9669,188400000.0
2008-12-08 02:15:00,1.9669,1.96695,1.96485,1.9662,210400000.0
2008-12-08 02:20:00,1.96635,1.96675,1.96385,1.964,172400000.0
2008-12-08 02:25:00,1.964,1.9655,1.96375,1.96485,336400000.0
2008-12-08 02:30:00,1.96545,1.96545,1.9634,1.9642,154800000.0
2008-12-08 02:35:00,1.9644,1.96575,1.96315,1.9637,161400000.0
2008-12-08 02:40:00,1.9639,1.96475,1.96335,1.964,113400000.0
2008-12-08 02:45:00,1.964,1.96425,1.9596,1.9633,298700000.0
2008-12-08 02:50:00,1.9633,1.9633,1.96145,1.9618,177200000.0
2008-12-08 02:55:00,1.962,1.96305,1.96145,1.96195,191200000.0
2008-12-08 03:00:00,1.9618,1.9621,1.96025,1.9614,186200000.0
2008-12-08 03:05:00,1.9616,1.96295,1.9614,1.9623,178400000.0
2008-12-08 03:10:00,1.9617,1.96235,1.9612,1.9613,229000000.0
2008-12-08 03:15:00,1.9613,1.96135,1.9596,1.96035,350400000.0
2008-12-08 03:20:00,1.96035,1.96125,1.9586,1.96055,307400000.0
2008-12-08 03:25:00,1.96045,1.96195,1.96015,1.9612,538600000.0
2008-12-08 03:30:00,1.96085,1.9613,1.96,1.9608,192000000.0
2008-12-08 03:35:00,1.9611,1.96185,1.9589,1.959,215500000.0
2008-12-08 03:40:00,1.959,1.9603,1.9588,1.9594,362800000.0
2008-12-08 03:45:00,1.95955,1.9606,1.95865,1.95885,198600000.0
2008-12-08 03:50:00,1.9587,1.9594,1.9575,1.95855,349200000.0
2008-12-08 03:55:00,1.9585,1.95935,1.95795,1.95905,199800000.0
2008-12-08 04:00:00,1.95905,1.9598,1.9579,1.9597,188300000.0
2008-12-08 04:05:00,1.9598,1.96055,1.9589,1.9591,201000000.0
2008-12-08 04:10:00,1.9591,1.95965,1.9578,1.958,231200000.0
2008-12-08 04:15:00,1.95795,1.9583,1.9568,1.9579,285600000.0
2008-12-08 04:20:00,1.958,1.95885,1.9539,1.9587,64200000.0
2008-12-08 04:25:00,1.9583,1.9593,1.95735,1.9589,184600000.0
2008-12-08 04:30:00,1.95885,1.9592,1.95685,1.95765,150000000.0
2008-12-08 04:35:00,1.95785,1.95825,1.95755,1.9581,147200000.0
2008-12-08 04:40:00,1.9578,1.9578,1.95535,1.95645,178800000.0
2008-12-08 04:45:00,1.95645,1.95725,1.95585,1.9567,123600000.0
2008-12-08 04:50:00,1.9569,1.9576,1.956,1.9561,221400000.0
2008-12-08 04:55:00,1.95605,1.9576,1.9557,1.9574,202200000.0
2008-12-08 05:00:00,1.9574,1.9576,1.95605,1.9564,148400000.0
2008-12-08 05:05:00,1.9564,1.9568,1.9561,1.9564,147400000.0
2008-12-08 05:10:00,1.9564,1.9564,1.9527,1.9533,298900000.0
2008-12-08 05:15:00,1.9533,1.95515,1.95295,1.95335,276200000.0
2008-12-08 05:20:00,1.95335,1.9549,1.95335,1.9544,264400000.0
2008-12-08 05:25:00,1.9546,1.95565,1.9542,1.9552,157400000.0
2008-12-08 05:30:00,1.95535,1.95925,1.95505,1.95905,367000000.0
2008-12-08 05:35:00,1.95885,1.961,1.9587,1.9602,382500000.0
2008-12-08 05:40:00,1.96035,1.96075,1.95865,1.9601,300000000.0
2008-12-08 05:45:00,1.96015,1.9608,1.95955,1.95965,207200000.0
2008-12-08 05:50:00,1.9596,1.9603,1.9586,1.96005,322800000.0
2008-12-08 05:55:00,1.96,1.96025,1.9586,1.95905,206200000.0
2008-12-08 06:00:00,1.9589,1.95965,1.95795,1.95825,151600000.0
2008-12-08 06:05:00,1.9581,1.9585,1.95605,1.95815,214400000.0
2008-12-08 06:10:00,1.95815,1.95815,1.9564,1.957,161800000.0
2008-12-08 06:15:00,1.95725,1.95855,1.95725,1.9582,208400000.0
2008-12-08 06:20:00,1.9582,1.9592,1.9579,1.9585,261200000.0
2008-12-08 06:25:00,1.95875,1.9589,1.95785,1.9585,165800000.0
2008-12-08 06:30:00,1.9587,1.9607,1.9585,1.96065,177400000.0
2008-12-08 06:35:00,1.96065,1.96355,1.96045,1.96355,246400000.0
2008-12-08 06:40:00,1.9637,1.9651,1.96055,1.96195,217700000.0
2008-12-08 06:45:00,1.96195,1.96215,1.9603,1.9603,259800000.0
2008-12-08 06:50:00,1.9603,1.9604,1.9582,1.9582,318800000.0
2008-12-08 06:55:00,1.9583,1.96095,1.9582,1.96095,239200000.0
2008-12-08 07:00:00,1.96075,1.9609,1.9588,1.96035,414600000.0
2008-12-08 07:05:00,1.9604,1.96105,1.9584,1.9593,268400000.0
2008-12-08 07:10:00,1.95935,1.96025,1.95815,1.9601,201200000.0
2008-12-08 07:15:00,1.9601,1.96025,1.95615,1.9581,193400000.0
2008-12-08 07:20:00,1.9581,1.9582,1.9565,1.9575,182400000.0
2008-12-08 07:25:00,1.9575,1.95845,1.9567,1.9568,275000000.0
2008-12-08 07:30:00,1.95685,1.95935,1.95685,1.95785,167200000.0
2008-12-08 07:35:00,1.95795,1.959,1.9572,1.95845,179800000.0
2008-12-08 07:40:00,1.9583,1.95915,1.9576,1.9578,148000000.0
2008-12-08 07:45:00,1.9578,1.9578,1.9553,1.95555,255600000.0
2008-12-08 07:50:00,1.9555,1.95625,1.9531,1.95355,493800000.0
2008-12-08 07:55:00,1.95345,1.9544,1.9533,1.954,67400000.0
2008-12-08 08:00:00,1.954,1.9549,1.9527,1.95415,305400000.0
2008-12-08 08:05:00,1.9542,1.9542,1.9517,1.9526,494400000.0
2008-12-08 08:10:00,1.95275,1.95275,1.94715,1.9487,560600000.0
2008-12-08 08:15:00,1.9486,1.95265,1.94835,1.9515,615600000.0
2008-12-08 08:20:00,1.9517,1.9526,1.95065,1.95225,476200000.0
2008-12-08 08:25:00,1.9521,1.9527,1.95105,1.95145,305000000.0
2008-12-08 08:30:00,1.9514,1.9525,1.9496,1.95195,631600000.0
2008-12-08 08:35:00,1.9519,1.9524,1.94875,1.94875,285800000.0
2008-12-08 08:40:00,1.94875,1.95045,1.9482,1.9489,340400000.0
2008-12-08 08:45:00,1.9492,1.9515,1.9488,1.9499,294600000.0
2008-12-08 08:50:00,1.9499,1.9503,1.9487,1.9494,319600000.0
2008-12-08 08:55:00,1.9493,1.9511,1.94885,1.9505,393200000.0
2008-12-08 09:00:00,1.95045,1.95125,1.9478,1.948,407400000.0
2008-12-08 09:05:00,1.94835,1.9492,1.9421,1.9435,718700000.0
2008-12-08 09:10:00,1.9435,1.94545,1.9389,1.94055,696200000.0
2008-12-08 09:15:00,1.94015,1.9418,1.9392,1.9418,641200000.0
2008-12-08 09:20:00,1.9418,1.94285,1.9399,1.9416,570100000.0
2008-12-08 09:25:00,1.94165,1.94165,1.93785,1.9388,613300000.0
2008-12-08 09:30:00,1.9389,1.93925,1.9354,1.9377,704000000.0
2008-12-08 09:35:00,1.93785,1.9379,1.93595,1.93725,408200000.0
2008-12-08 09:40:00,1.9372,1.9376,1.93285,1.93345,601000000.0
2008-12-08 09:45:00,1.9336,1.93405,1.93025,1.9306,1266500000.0
2008-12-08 09:50:00,1.9306,1.9328,1.92755,1.9299,1426200000.0
2008-12-08 09:55:00,1.92975,1.93215,1.9292,1.9312,1462200000.0
2008-12-08 10:00:00,1.9312,1.9326,1.925,1.92855,1569600000.0
2008-12-08 10:05:00,1.9286,1.9315,1.9282,1.9301,1026800001.0
2008-12-08 10:10:00,1.9301,1.9311,1.92795,1.9285,1259000000.0
2008-12-08 10:15:00,1.9285,1.9286,1.9263,1.9279,1194600000.0
2008-12-08 10:20:00,1.9279,1.9331,1.9273,1.9322,1443800000.0
2008-12-08 10:25:00,1.9322,1.9324,1.9284,1.9289,1121400000.0
2008-12-08 10:30:00,1.92915,1.9346,1.92875,1.93395,859000000.0
2008-12-08 10:35:00,1.93395,1.93435,1.9304,1.93085,844600000.0
2008-12-08 10:40:00,1.93085,1.9312,1.927,1.9293,808000000.0
2008-12-08 10:45:00,1.9294,1.93035,1.92855,1.9294,710400000.0
2008-12-08 10:50:00,1.92945,1.9304,1.92845,1.9297,509400000.0
2008-12-08 10:55:00,1.9298,1.93295,1.92945,1.9328,670000000.0
2008-12-08 11:00:00,1.9328,1.93395,1.9306,1.9308,1014000000.0
2008-12-08 11:05:00,1.931,1.933,1.92945,1.92995,880900000.0
2008-12-08 11:10:00,1.92995,1.9353,1.9298,1.9339,1024200000.0
2008-12-08 11:15:00,1.9339,1.9372,1.9326,1.9371,898400000.0
2008-12-08 11:20:00,1.93725,1.9386,1.9358,1.9365,828200000.0
2008-12-08 11:25:00,1.9365,1.9389,1.936,1.936,712400000.0
2008-12-08 11:30:00,1.936,1.9361,1.93145,1.9345,496000000.0
2008-12-08 11:35:00,1.9345,1.93755,1.93335,1.937,717400000.0
2008-12-08 11:40:00,1.937,1.9377,1.93405,1.93655,1005700000.0
2008-12-08 11:45:00,1.9365,1.94225,1.93425,1.9402,975100000.0
2008-12-08 11:50:00,1.94075,1.9431,1.9383,1.9387,703000000.0
2008-12-08 11:55:00,1.9387,1.9405,1.9387,1.94005,401400000.0
2008-12-08 12:00:00,1.94005,1.941,1.93815,1.94015,553600000.0
2008-12-08 12:05:00,1.94015,1.94335,1.9393,1.94125,1074200002.0
2008-12-08 12:10:00,1.9412,1.9436,1.9396,1.9436,755400000.0
2008-12-08 12:15:00,1.94385,1.94405,1.93975,1.9405,714800000.0
2008-12-08 12:20:00,1.94035,1.94395,1.9403,1.9416,546200000.0
2008-12-08 12:25:00,1.9415,1.9458,1.9393,1.94385,639600000.0
2008-12-08 12:30:00,1.9439,1.94465,1.94135,1.94245,589000000.0
2008-12-08 12:35:00,1.9424,1.94385,1.941,1.941,621400000.0
2008-12-08 12:40:00,1.9411,1.9412,1.93825,1.9396,408200000.0
2008-12-08 12:45:00,1.9397,1.94105,1.9384,1.9392,415600000.0
2008-12-08 12:50:00,1.93935,1.93935,1.9376,1.9383,233800000.0
2008-12-08 12:55:00,1.93825,1.93855,1.93735,1.9378,318000000.0
2008-12-08 13:00:00,1.938,1.93965,1.93775,1.93965,547000000.0
2008-12-08 13:05:00,1.9397,1.9399,1.9369,1.9376,400600000.0
2008-12-08 13:10:00,1.9376,1.93935,1.93755,1.9382,283100000.0
2008-12-08 13:15:00,1.9382,1.94055,1.9375,1.9398,400600000.0
2008-12-08 13:20:00,1.94,1.94,1.93755,1.93845,148800000.0
2008-12-08 13:25:00,1.9383,1.9388,1.9376,1.9385,226600000.0
2008-12-08 13:30:00,1.93845,1.9399,1.93845,1.93905,625400000.0
2008-12-08 13:35:00,1.93915,1.9393,1.93855,1.939,474200000.0
2008-12-08 13:40:00,1.93885,1.9389,1.9382,1.93845,593000000.0
2008-12-08 13:45:00,1.9383,1.93855,1.9375,1.93785,706000002.0
2008-12-08 13:50:00,1.9377,1.9381,1.93665,1.9372,593000001.0
2008-12-08 13:55:00,1.9374,1.93785,1.9358,1.93665,569000000.0
2008-12-08 14:00:00,1.9367,1.93735,1.93595,1.9363,700600000.0
2008-12-08 14:05:00,1.93625,1.93715,1.9359,1.9364,788000000.0
2008-12-08 14:10:00,1.9364,1.93695,1.93445,1.93505,754800000.0
2008-12-08 14:15:00,1.93505,1.93705,1.93505,1.9361,510400000.0
2008-12-08 14:20:00,1.9362,1.9365,1.9358,1.9358,465400000.0
2008-12-08 14:25:00,1.9358,1.9425,1.9358,1.9407,722500000.0
2008-12-08 14:30:00,1.94055,1.94295,1.9384,1.9388,845800000.0
2008-12-08 14:35:00,1.9384,1.939,1.9367,1.9381,859800000.0
2008-12-08 14:40:00,1.93815,1.94135,1.938,1.94085,552600000.0
2008-12-08 14:45:00,1.94085,1.9413,1.9407,1.9407,470200000.0
2008-12-08 14:50:00,1.9408,1.9408,1.9381,1.9383,751600000.0
2008-12-08 14:55:00,1.93835,1.93895,1.9371,1.93815,886200000.0
2008-12-08 15:00:00,1.9381,1.9382,1.93645,1.93715,919000000.0
2008-12-08 15:05:00,1.93715,1.939,1.9365,1.9387,975200000.0
2008-12-08 15:10:00,1.9387,1.93945,1.9373,1.93745,629200000.0
2008-12-08 15:15:00,1.9371,1.93845,1.9368,1.9377,544000000.0
2008-12-08 15:20:00,1.9377,1.94065,1.9372,1.94035,957200000.0
2008-12-08 15:25:00,1.94055,1.94125,1.93975,1.94105,761400000.0
2008-12-08 15:30:00,1.94105,1.94175,1.9403,1.9409,734600000.0
2008-12-08 15:35:00,1.94095,1.9411,1.93945,1.94015,589900000.0
2008-12-08 15:40:00,1.9401,1.941,1.9392,1.94025,714000000.0
2008-12-08 15:45:00,1.94045,1.94295,1.94025,1.9423,684000000.0
2008-12-08 15:50:00,1.9423,1.9436,1.9415,1.9432,671400000.0
2008-12-08 15:55:00,1.94325,1.94415,1.9414,1.9423,1031400002.0
2008-12-08 16:00:00,1.9423,1.9425,1.94135,1.94175,891600000.0
2008-12-08 16:05:00,1.9419,1.94535,1.9408,1.94425,738200000.0
2008-12-08 16:10:00,1.94425,1.9456,1.94305,1.9454,760200000.0
2008-12-08 16:15:00,1.9454,1.94935,1.9454,1.9475,608400000.0
2008-12-08 16:20:00,1.9475,1.94795,1.94595,1.9463,682600000.0
2008-12-08 16:25:00,1.9464,1.94865,1.94565,1.94865,572600000.0
2008-12-08 16:30:00,1.94875,1.9497,1.9478,1.9487,804600000.0
2008-12-08 16:35:00,1.9489,1.9501,1.94405,1.945,1034400000.0
2008-12-08 16:40:00,1.94485,1.9474,1.9434,1.94645,796800000.0
2008-12-08 16:45:00,1.9463,1.9481,1.94595,1.94615,1581400000.0
2008-12-08 16:50:00,1.94605,1.9521,1.94605,1.95015,1146600000.0
2008-12-08 16:55:00,1.95015,1.95165,1.9483,1.95155,737800000.0
2008-12-08 17:00:00,1.95155,1.9552,1.95095,1.95485,893100000.0
2008-12-08 17:05:00,1.9548,1.9554,1.9496,1.9497,711200000.0
2008-12-08 17:10:00,1.9497,1.9519,1.94895,1.95165,971000000.0
2008-12-08 17:15:00,1.95165,1.9529,1.95,1.9514,972000000.0
2008-12-08 17:20:00,1.95165,1.95315,1.95035,1.9505,1632000000.0
2008-12-08 17:25:00,1.9505,1.9519,1.94855,1.9502,942400000.0
2008-12-08 17:30:00,1.95025,1.9528,1.9478,1.9525,904400000.0
2008-12-08 17:35:00,1.9523,1.9552,1.9516,1.953,926400001.0
2008-12-08 17:40:00,1.9529,1.9551,1.95265,1.95415,1093000000.0
2008-12-08 17:45:00,1.9541,1.95505,1.9513,1.9531,856400000.0
2008-12-08 17:50:00,1.9531,1.95545,1.9522,1.95545,956000000.0
2008-12-08 17:55:00,1.9553,1.9565,1.95295,1.95295,1020100000.0
2008-12-08 18:00:00,1.95295,1.95475,1.95145,1.95185,1088000000.0
2008-12-08 18:05:00,1.9518,1.9531,1.9515,1.9522,690600000.0
2008-12-08 18:10:00,1.95205,1.9531,1.9498,1.95015,803200000.0
2008-12-08 18:15:00,1.95025,1.9507,1.94855,1.9486,1092600000.0
2008-12-08 18:20:00,1.94875,1.9491,1.94545,1.9465,971200000.0
2008-12-08 18:25:00,1.9466,1.94945,1.9464,1.9474,1136200000.0
2008-12-08 18:30:00,1.9474,1.94925,1.94675,1.9491,714200000.0
2008-12-08 18:35:00,1.9488,1.95115,1.94765,1.9497,1007600000.0
2008-12-08 18:40:00,1.9496,1.95015,1.9474,1.94945,763200000.0
2008-12-08 18:45:00,1.94965,1.9509,1.9463,1.94705,705800000.0
2008-12-08 18:50:00,1.9471,1.9481,1.9453,1.9481,497600000.0
2008-12-08 18:55:00,1.9481,1.95135,1.94745,1.94815,1621799964.0
2008-12-08 19:00:00,1.9482,1.95135,1.9478,1.95055,676000000.0
2008-12-08 19:05:00,1.9506,1.95185,1.94855,1.9494,678800000.0
2008-12-08 19:10:00,1.9494,1.9497,1.94845,1.9489,585600000.0
2008-12-08 19:15:00,1.94895,1.95,1.94695,1.9484,534400000.0
2008-12-08 19:20:00,1.9484,1.95105,1.9484,1.9499,842600000.0
2008-12-08 19:25:00,1.9499,1.95175,1.949,1.9493,429800000.0
2008-12-08 19:30:00,1.94915,1.95335,1.9471,1.94805,1172300001.0
2008-12-08 19:35:00,1.9484,1.9491,1.9473,1.94855,519000000.0
2008-12-08 19:40:00,1.9487,1.9504,1.9469,1.9504,654800000.0
2008-12-08 19:45:00,1.95035,1.95235,1.94945,1.9502,769800000.0
2008-12-08 19:50:00,1.95035,1.9519,1.94885,1.9506,570400000.0
2008-12-08 19:55:00,1.95085,1.9515,1.9501,1.9513,570000000.0
2008-12-08 20:00:00,1.9514,1.9526,1.94995,1.9508,653200000.0
2008-12-08 20:05:00,1.9508,1.95365,1.9508,1.95365,621400000.0
2008-12-08 20:10:00,1.9535,1.9555,1.9531,1.95535,532600000.0
2008-12-08 20:15:00,1.95545,1.95655,1.95345,1.956,681600000.0
2008-12-08 20:20:00,1.956,1.956,1.95275,1.9539,905600000.0
2008-12-08 20:25:00,1.95405,1.9571,1.95355,1.95385,1008599998.0
2008-12-08 20:30:00,1.95385,1.95645,1.95345,1.9551,802300000.0
2008-12-08 20:35:00,1.9551,1.9565,1.9536,1.95535,743600000.0
2008-12-08 20:40:00,1.9552,1.95585,1.95315,1.9537,572200000.0
2008-12-08 20:45:00,1.95065,1.9539,1.95015,1.95265,452600000.0
2008-12-08 20:50:00,1.9527,1.95305,1.9517,1.95285,683800000.0
2008-12-08 20:55:00,1.953,1.9555,1.95225,1.9524,763400000.0
2008-12-08 21:00:00,1.95245,1.95405,1.9515,1.95255,864700000.0
2008-12-08 21:05:00,1.95265,1.9528,1.9485,1.9486,720800000.0
2008-12-08 21:10:00,1.9486,1.95035,1.9486,1.9494,728200000.0
2008-12-08 21:15:00,1.9493,1.95195,1.94825,1.95,724700000.0
2008-12-08 21:20:00,1.95,1.95,1.9452,1.9462,1165200000.0
2008-12-08 21:25:00,1.9462,1.94805,1.9447,1.9463,360800000.0
2008-12-08 21:30:00,1.9461,1.9488,1.9455,1.94835,559800000.0
2008-12-08 21:35:00,1.9484,1.95055,1.94825,1.9497,553600000.0
2008-12-08 21:40:00,1.94995,1.9501,1.94775,1.94875,435000000.0
2008-12-08 21:45:00,1.94875,1.94925,1.94545,1.94815,867000000.0
2008-12-08 21:50:00,1.94815,1.9489,1.9464,1.9472,784599999.0
2008-12-08 21:55:00,1.9472,1.9503,1.9392,1.94,867200000.0
2008-12-08 22:00:00,1.94,1.94175,1.93955,1.9402,571799998.0
2008-12-08 22:05:00,1.94025,1.9421,1.93835,1.94025,667800000.0
2008-12-08 22:10:00,1.94055,1.941,1.9385,1.9387,774000000.0
2008-12-08 22:15:00,1.9387,1.9396,1.9368,1.9391,512000000.0
2008-12-08 22:20:00,1.93885,1.93955,1.93715,1.9387,578800000.0
2008-12-08 22:25:00,1.9387,1.94035,1.9385,1.9398,239800000.0
2008-12-08 22:30:00,1.9398,1.93995,1.9377,1.9377,322400000.0
2008-12-08 22:35:00,1.93785,1.9393,1.93655,1.9386,304200000.0
2008-12-08 22:40:00,1.9386,1.94065,1.9369,1.93815,610800000.0
2008-12-08 22:45:00,1.9381,1.93865,1.9364,1.9385,648200000.0
2008-12-08 22:50:00,1.9384,1.93915,1.93495,1.9371,664200000.0
2008-12-08 22:55:00,1.93705,1.9389,1.93515,1.936,887200000.0
2008-12-08 23:00:00,1.936,1.9371,1.9353,1.93675,251000000.0
2008-12-08 23:05:00,1.93675,1.9381,1.9367,1.9376,187200000.0
2008-12-08 23:10:00,1.93765,1.9386,1.93675,1.9368,295800000.0
2008-12-08 23:15:00,1.9368,1.93885,1.93675,1.9383,205400000.0
2008-12-08 23:20:00,1.9384,1.9387,1.9366,1.93775,436800000.0
2008-12-08 23:25:00,1.9377,1.94035,1.9377,1.9378,531600000.0
2008-12-08 23:30:00,1.938,1.94365,1.93795,1.94165,424000000.0
2008-12-08 23:35:00,1.9417,1.9447,1.9413,1.94385,355000000.0
2008-12-08 23:40:00,1.94385,1.94535,1.9426,1.94435,419800000.0
2008-12-08 23:45:00,1.94435,1.9478,1.94415,1.94685,348500000.0
2008-12-08 23:50:00,1.94715,1.95055,1.94715,1.94995,405000000.0
2008-12-08 23:55:00,1.9498,1.9511,1.94875,1.9503,501000000.0
2008-12-09 00:00:00,1.9504,1.951,1.9498,1.95015,152000000.0
2008-12-09 00:05:00,1.9502,1.9502,1.9478,1.94855,187600000.0
2008-12-09 00:10:00,1.94855,1.94855,1.9463,1.947,195000000.0
2008-12-09 00:15:00,1.9472,1.9473,1.9467,1.9467,95200000.0
2008-12-09 00:20:00,1.94685,1.9477,1.9462,1.9477,86800000.0
2008-12-09 00:25:00,1.9477,1.9488,1.9477,1.9488,104200000.0
2008-12-09 00:30:00,1.94895,1.94925,1.94815,1.9483,179600000.0
2008-12-09 00:35:00,1.9484,1.9518,1.9483,1.949,255700000.0
2008-12-09 00:40:00,1.949,1.94985,1.9464,1.9471,344000000.0
2008-12-09 00:45:00,1.9471,1.9471,1.94525,1.9471,85800000.0
2008-12-09 00:50:00,1.9471,1.9471,1.94115,1.94375,210000000.0
2008-12-09 00:55:00,1.94375,1.9458,1.94375,1.94565,67400000.0
2008-12-09 01:00:00,1.9458,1.94625,1.9448,1.9456,253400000.0
2008-12-09 01:05:00,1.94565,1.94585,1.9444,1.9452,120600000.0
2008-12-09 01:10:00,1.9452,1.94675,1.94395,1.94565,238000000.0
2008-12-09 01:15:00,1.94555,1.9462,1.9444,1.9448,248200000.0
2008-12-09 01:20:00,1.94475,1.94685,1.9447,1.9463,236800000.0
2008-12-09 01:25:00,1.9463,1.9484,1.9463,1.94785,210400000.0
2008-12-09 01:30:00,1.94775,1.953,1.9471,1.948,279400000.0
2008-12-09 01:35:00,1.94785,1.9494,1.9474,1.94855,158800000.0
2008-12-09 01:40:00,1.94845,1.94905,1.9477,1.9487,133200000.0
2008-12-09 01:45:00,1.94885,1.94965,1.94835,1.94915,175000000.0
2008-12-09 01:50:00,1.949,1.94915,1.94815,1.94865,94600000.0
2008-12-09 01:55:00,1.94875,1.94925,1.94725,1.9479,114600000.0
2008-12-09 02:00:00,1.9479,1.9488,1.94765,1.94835,260400000.0
2008-12-09 02:05:00,1.94825,1.9498,1.94815,1.9498,80800000.0
2008-12-09 02:10:00,1.94965,1.9512,1.9496,1.95005,173900000.0
2008-12-09 02:15:00,1.95005,1.95105,1.95005,1.9506,95300000.0
2008-12-09 02:20:00,1.9506,1.9529,1.9502,1.9525,250900000.0
2008-12-09 02:25:00,1.95275,1.9536,1.9501,1.9521,466200000.0
2008-12-09 02:30:00,1.9521,1.9542,1.9516,1.9538,397700000.0
2008-12-09 02:35:00,1.9541,1.956,1.95375,1.9559,175000000.0
2008-12-09 02:40:00,1.9559,1.9563,1.95185,1.9522,237300000.0
2008-12-09 02:45:00,1.9522,1.95415,1.9522,1.9541,137200000.0
2008-12-09 02:50:00,1.95425,1.9552,1.9524,1.95385,188100000.0
2008-12-09 02:55:00,1.95385,1.954,1.9515,1.9517,423100000.0
2008-12-09 03:00:00,1.9517,1.9577,1.9496,1.95015,83000000.0
2008-12-09 03:05:00,1.95,1.95175,1.9499,1.95175,136300000.0
2008-12-09 03:10:00,1.9516,1.95495,1.95155,1.95495,350900000.0
2008-12-09 03:15:00,1.9548,1.95595,1.9518,1.9533,375300000.0
2008-12-09 03:20:00,1.9533,1.95385,1.95195,1.9527,348900000.0
2008-12-09 03:25:00,1.95295,1.9535,1.95225,1.9529,243000000.0
2008-12-09 03:30:00,1.9529,1.9556,1.95245,1.95495,388200000.0
2008-12-09 03:35:00,1.95495,1.95525,1.95345,1.9539,278300000.0
2008-12-09 03:40:00,1.9539,1.95475,1.9538,1.9545,107800000.0
2008-12-09 03:45:00,1.9545,1.95775,1.95385,1.9571,435400000.0
2008-12-09 03:50:00,1.9571,1.9591,1.9564,1.9575,589400000.0
2008-12-09 03:55:00,1.9575,1.95955,1.9559,1.9575,459400000.0
2008-12-09 04:00:00,1.9575,1.9584,1.9563,1.9579,391900000.0
2008-12-09 04:05:00,1.9579,1.9584,1.95675,1.9571,221200000.0
2008-12-09 04:10:00,1.9571,1.9575,1.95615,1.9562,253500000.0
2008-12-09 04:15:00,1.9562,1.95775,1.9552,1.9577,373800000.0
2008-12-09 04:20:00,1.9577,1.958,1.9556,1.9563,377900000.0
2008-12-09 04:25:00,1.9563,1.9564,1.95555,1.95605,57600000.0
2008-12-09 04:30:00,1.95605,1.95645,1.9523,1.9562,79000000.0
2008-12-09 04:35:00,1.9514,1.9562,1.9514,1.9554,230800000.0
2008-12-09 04:40:00,1.9554,1.9554,1.9541,1.9546,148600000.0
2008-12-09 04:45:00,1.9546,1.955,1.9539,1.95475,289600000.0
2008-12-09 04:50:00,1.95535,1.95535,1.95465,1.955,191800000.0
2008-12-09 04:55:00,1.955,1.955,1.9542,1.95475,140300000.0
2008-12-09 05:00:00,1.95475,1.95475,1.95375,1.95445,88400000.0
2008-12-09 05:05:00,1.95445,1.9546,1.9536,1.95405,67400000.0
2008-12-09 05:10:00,1.95425,1.95425,1.9526,1.9526,72300000.0
2008-12-09 05:15:00,1.9528,1.9538,1.9528,1.95375,235500000.0
2008-12-09 05:20:00,1.9537,1.95415,1.9516,1.95235,248100000.0
2008-12-09 05:25:00,1.95235,1.9535,1.95205,1.9528,385300000.0
2008-12-09 05:30:00,1.9528,1.9532,1.9515,1.95225,151800000.0
2008-12-09 05:35:00,1.9524,1.95405,1.9518,1.9537,291400000.0
2008-12-09 05:40:00,1.95355,1.9556,1.953,1.9538,512300000.0
2008-12-09 05:45:00,1.9538,1.95435,1.95305,1.9542,190200000.0
2008-12-09 05:50:00,1.9542,1.9553,1.9542,1.9553,165900000.0
2008-12-09 05:55:00,1.95555,1.95605,1.9543,1.9548,131700000.0
2008-12-09 06:00:00,1.9548,1.95535,1.95375,1.9552,144400000.0
2008-12-09 06:05:00,1.9553,1.9575,1.9553,1.956,88200000.0
2008-12-09 06:10:00,1.956,1.9567,1.9553,1.956,176400000.0
2008-12-09 06:15:00,1.95605,1.95615,1.9538,1.9544,422200000.0
2008-12-09 06:20:00,1.95455,1.95575,1.95455,1.95515,377000000.0
2008-12-09 06:25:00,1.9551,1.957,1.9546,1.9567,522600000.0
2008-12-09 06:30:00,1.95665,1.95785,1.95665,1.95695,215400000.0
2008-12-09 06:35:00,1.95695,1.9625,1.9554,1.9622,285200000.0
2008-12-09 06:40:00,1.9568,1.9599,1.95675,1.9598,366600000.0
2008-12-09 06:45:00,1.9598,1.9598,1.9569,1.9588,358500000.0
2008-12-09 06:50:00,1.9587,1.95925,1.95845,1.9587,193000000.0
2008-12-09 06:55:00,1.9587,1.9592,1.958,1.95835,280000000.0
2008-12-09 07:00:00,1.95835,1.95925,1.9579,1.95855,635400000.0
2008-12-09 07:05:00,1.95845,1.9586,1.95695,1.9582,433200000.0
2008-12-09 07:10:00,1.95835,1.95835,1.9552,1.9568,467800000.0
2008-12-09 07:15:00,1.95675,1.9588,1.95665,1.95805,324800000.0
2008-12-09 07:20:00,1.95805,1.96145,1.95805,1.96055,247800000.0
2008-12-09 07:25:00,1.96065,1.9645,1.9606,1.9641,444200000.0
2008-12-09 07:30:00,1.9641,1.9641,1.9622,1.96315,319700000.0
2008-12-09 07:35:00,1.96345,1.96355,1.96205,1.96255,336200000.0
2008-12-09 07:40:00,1.9625,1.9658,1.9624,1.9646,503800000.0
2008-12-09 07:45:00,1.96475,1.96545,1.96415,1.9654,104200000.0
2008-12-09 07:50:00,1.9654,1.9654,1.9636,1.9648,152200000.0
2008-12-09 07:55:00,1.96485,1.96625,1.9638,1.96435,522600000.0
2008-12-09 08:00:00,1.96455,1.96525,1.9631,1.9634,637600000.0
2008-12-09 08:05:00,1.9634,1.96355,1.96075,1.9611,777400000.0
2008-12-09 08:10:00,1.9611,1.96205,1.9596,1.96115,334599999.0
2008-12-09 08:15:00,1.9611,1.9637,1.961,1.96155,337500000.0
2008-12-09 08:20:00,1.96155,1.9617,1.96045,1.9607,222000000.0
2008-12-09 08:25:00,1.9607,1.9625,1.9607,1.96185,425400000.0
2008-12-09 08:30:00,1.9617,1.96205,1.961,1.96205,175000000.0
2008-12-09 08:35:00,1.96205,1.96315,1.96205,1.9629,328600000.0
2008-12-09 08:40:00,1.9629,1.9629,1.96185,1.96235,246900000.0
2008-12-09 08:45:00,1.96235,1.9633,1.96145,1.9621,243800000.0
2008-12-09 08:50:00,1.9621,1.9634,1.9598,1.96,329100000.0
2008-12-09 08:55:00,1.96045,1.96325,1.9601,1.96175,371600000.0
2008-12-09 09:00:00,1.96175,1.9648,1.9615,1.96455,345000000.0
2008-12-09 09:05:00,1.9644,1.9644,1.9638,1.9641,45400000.0
2008-12-09 09:10:00,1.9641,1.9641,1.9613,1.963,408900000.0
2008-12-09 09:15:00,1.9631,1.9632,1.96135,1.96145,406900000.0
2008-12-09 09:20:00,1.9617,1.96185,1.9599,1.9615,415000000.0
2008-12-09 09:25:00,1.9615,1.9621,1.96125,1.9616,369200000.0
2008-12-09 09:30:00,1.96155,1.9618,1.9598,1.961,814600000.0
2008-12-09 09:35:00,1.961,1.96295,1.96,1.96195,848000000.0
2008-12-09 09:40:00,1.96195,1.9632,1.96015,1.9626,887200000.0
2008-12-09 09:45:00,1.9628,1.96535,1.96225,1.96455,823200000.0
2008-12-09 09:50:00,1.9645,1.96615,1.96425,1.96585,825100000.0
2008-12-09 09:55:00,1.96585,1.96635,1.964,1.9654,406999999.0
2008-12-09 10:00:00,1.9654,1.9661,1.96145,1.96165,982400000.0
2008-12-09 10:05:00,1.9617,1.96625,1.96155,1.9658,981400000.0
2008-12-09 10:10:00,1.9658,1.97255,1.9652,1.9723,1230600000.0
2008-12-09 10:15:00,1.9723,1.9734,1.97005,1.9717,1150200000.0
2008-12-09 10:20:00,1.9716,1.97275,1.969,1.9703,976900000.0
2008-12-09 10:25:00,1.9703,1.97215,1.9695,1.97205,744800000.0
2008-12-09 10:30:00,1.9722,1.9743,1.9716,1.9735,693200000.0
2008-12-09 10:35:00,1.9736,1.9768,1.9736,1.9746,1015100000.0
2008-12-09 10:40:00,1.9748,1.9748,1.9697,1.9699,966800000.0
2008-12-09 10:45:00,1.97,1.9707,1.96695,1.9698,848900000.0
2008-12-09 10:50:00,1.9696,1.97055,1.9686,1.9698,406000000.0
2008-12-09 10:55:00,1.9698,1.97005,1.96815,1.9694,881900000.0
2008-12-09 11:00:00,1.9696,1.97035,1.9685,1.9687,512400000.0
2008-12-09 11:05:00,1.9687,1.9714,1.96795,1.97015,1025800000.0
2008-12-09 11:10:00,1.97015,1.9724,1.9698,1.9717,723300000.0
2008-12-09 11:15:00,1.9717,1.9722,1.9704,1.9709,707200000.0
2008-12-09 11:20:00,1.9701,1.9728,1.969,1.97075,922600000.0
2008-12-09 11:25:00,1.97075,1.97215,1.96885,1.9705,815800000.0
2008-12-09 11:30:00,1.9699,1.9702,1.9656,1.96785,885600000.0
2008-12-09 11:35:00,1.968,1.9695,1.9674,1.9695,733600000.0
2008-12-09 11:40:00,1.9693,1.97055,1.9681,1.9705,868200000.0
2008-12-09 11:45:00,1.97045,1.97045,1.9687,1.9691,720000000.0
2008-12-09 11:50:00,1.9691,1.9694,1.9677,1.96805,610400000.0
2008-12-09 11:55:00,1.96805,1.9684,1.9658,1.96635,916000000.0
2008-12-09 12:00:00,1.9664,1.96875,1.9642,1.96505,1374699999.0
2008-12-09 12:05:00,1.96525,1.9675,1.96475,1.9674,1002800000.0
2008-12-09 12:10:00,1.96725,1.969,1.9668,1.96865,947600000.0
2008-12-09 12:15:00,1.96875,1.9695,1.9652,1.9654,719600000.0
2008-12-09 12:20:00,1.9654,1.96675,1.96455,1.9665,609800000.0
2008-12-09 12:25:00,1.9665,1.96725,1.9638,1.9647,566800000.0
2008-12-09 12:30:00,1.9647,1.96535,1.9623,1.9629,742400000.0
2008-12-09 12:35:00,1.9629,1.966,1.9625,1.96465,831000000.0
2008-12-09 12:40:00,1.9646,1.96605,1.96385,1.9644,727400000.0
2008-12-09 12:45:00,1.9644,1.96605,1.9623,1.96275,634800000.0
2008-12-09 12:50:00,1.96275,1.9639,1.9608,1.962,725000000.0
2008-12-09 12:55:00,1.962,1.965,1.9617,1.9636,421200000.0
2008-12-09 13:00:00,1.9636,1.96455,1.95915,1.96,814600000.0
2008-12-09 13:05:00,1.96,1.96105,1.95855,1.959,1036000000.0
2008-12-09 13:10:00,1.9591,1.9599,1.9565,1.958,983000000.0
2008-12-09 13:15:00,1.95805,1.9595,1.9574,1.9578,882800000.0
2008-12-09 13:20:00,1.9578,1.95995,1.9573,1.9588,794800000.0
2008-12-09 13:25:00,1.9578,1.9606,1.9574,1.96035,608200000.0
2008-12-09 13:30:00,1.96035,1.9609,1.9584,1.9593,786400000.0
2008-12-09 13:35:00,1.95945,1.96015,1.9584,1.9596,569400000.0
2008-12-09 13:40:00,1.95975,1.9607,1.9594,1.95985,296600000.0
2008-12-09 13:45:00,1.95985,1.9602,1.95935,1.95935,112800000.0
2008-12-09 13:50:00,1.9593,1.96105,1.95915,1.9599,643000000.0
2008-12-09 13:55:00,1.9599,1.961,1.95825,1.9606,477800000.0
2008-12-09 14:00:00,1.9606,1.96115,1.95885,1.9605,665600000.0
2008-12-09 14:05:00,1.96045,1.96085,1.9586,1.9591,657200000.0
2008-12-09 14:10:00,1.9591,1.9629,1.95855,1.9617,1057800000.0
2008-12-09 14:15:00,1.96185,1.96305,1.96165,1.96275,671600000.0
2008-12-09 14:20:00,1.96275,1.9637,1.9621,1.963,800800000.0
2008-12-09 14:25:00,1.9631,1.9632,1.96115,1.96195,564400000.0
2008-12-09 14:30:00,1.96205,1.96395,1.96175,1.96385,674800000.0
2008-12-09 14:35:00,1.9638,1.9642,1.9608,1.96235,783800000.0
2008-12-09 14:40:00,1.96235,1.96345,1.96095,1.9633,743700000.0
2008-12-09 14:45:00,1.9634,1.9642,1.9614,1.9624,395600000.0
2008-12-09 14:50:00,1.9624,1.9638,1.9602,1.96355,691000000.0
2008-12-09 14:55:00,1.9635,1.9635,1.9594,1.96095,1416800000.0
2008-12-09 15:00:00,1.96095,1.961,1.9585,1.9591,818200000.0
2008-12-09 15:05:00,1.9591,1.9608,1.959,1.96,621200000.0
2008-12-09 15:10:00,1.96005,1.96035,1.9588,1.95895,746600000.0
2008-12-09 15:15:00,1.9589,1.96035,1.957,1.9598,685400000.0
2008-12-09 15:20:00,1.9598,1.9608,1.9585,1.96065,767600000.0
2008-12-09 15:25:00,1.96055,1.96305,1.9604,1.9623,1273200000.0
2008-12-09 15:30:00,1.9622,1.96405,1.96125,1.9628,1043400000.0
2008-12-09 15:35:00,1.96345,1.96355,1.9599,1.9602,1013600000.0
2008-12-09 15:40:00,1.9602,1.9634,1.9598,1.96315,820400000.0
2008-12-09 15:45:00,1.96315,1.96315,1.9604,1.96185,662000000.0
2008-12-09 15:50:00,1.96185,1.9636,1.9603,1.9606,693500000.0
2008-12-09 15:55:00,1.9606,1.963,1.9604,1.96285,777400000.0
2008-12-09 16:00:00,1.96295,1.96485,1.9615,1.96435,561000000.0
2008-12-09 16:05:00,1.96435,1.9678,1.96385,1.9671,794800000.0
2008-12-09 16:10:00,1.96725,1.96765,1.9623,1.9637,1263100000.0
2008-12-09 16:15:00,1.96375,1.96615,1.96285,1.9661,1150400000.0
2008-12-09 16:20:00,1.9662,1.9663,1.96155,1.9622,937000000.0
2008-12-09 16:25:00,1.9622,1.9626,1.961,1.96225,783800000.0
2008-12-09 16:30:00,1.9622,1.9636,1.9609,1.96165,1041800000.0
2008-12-09 16:35:00,1.96175,1.96535,1.96135,1.9652,849200000.0
2008-12-09 16:40:00,1.9651,1.967,1.96345,1.96415,1041000000.0
2008-12-09 16:45:00,1.96425,1.9647,1.9621,1.96335,1269400003.0
2008-12-09 16:50:00,1.9634,1.97055,1.96315,1.96975,1210400000.0
2008-12-09 16:55:00,1.96985,1.97015,1.9673,1.9699,1539800000.0
2008-12-09 17:00:00,1.9696,1.9699,1.9676,1.96845,1202400000.0
2008-12-09 17:05:00,1.96845,1.96875,1.96645,1.96805,1158400000.0
2008-12-09 17:10:00,1.96815,1.9691,1.96625,1.96715,1235000000.0
2008-12-09 17:15:00,1.96715,1.9675,1.9657,1.9672,1038500000.0
2008-12-09 17:20:00,1.96735,1.96805,1.9647,1.9666,1278600000.0
2008-12-09 17:25:00,1.9666,1.97145,1.96655,1.97095,1158200000.0
2008-12-09 17:30:00,1.97085,1.97145,1.9645,1.9645,1245600000.0
2008-12-09 17:35:00,1.96435,1.96625,1.96375,1.9661,1075800000.0
2008-12-09 17:40:00,1.96575,1.96665,1.9604,1.96415,1474000000.0
2008-12-09 17:45:00,1.9643,1.96455,1.96245,1.9639,1180800000.0
2008-12-09 17:50:00,1.96385,1.9669,1.9623,1.9665,951600000.0
2008-12-09 17:55:00,1.96635,1.96725,1.9627,1.96345,1257800000.0
2008-12-09 18:00:00,1.96335,1.9644,1.96125,1.9632,1176400000.0
2008-12-09 18:05:00,1.96315,1.96485,1.96215,1.96215,1152000000.0
2008-12-09 18:10:00,1.96215,1.9625,1.9599,1.9609,843600000.0
2008-12-09 18:15:00,1.96095,1.9618,1.9587,1.95975,989000000.0
2008-12-09 18:20:00,1.9599,1.96375,1.9598,1.96305,849600000.0
2008-12-09 18:25:00,1.9633,1.9645,1.96205,1.9623,887400000.0
2008-12-09 18:30:00,1.96245,1.96665,1.96245,1.96615,786400000.0
2008-12-09 18:35:00,1.96615,1.96695,1.9615,1.9655,1068200000.0
2008-12-09 18:40:00,1.9655,1.9665,1.96235,1.9633,1002800000.0
2008-12-09 18:45:00,1.96275,1.9641,1.96135,1.96205,889800000.0
2008-12-09 18:50:00,1.96215,1.9625,1.95885,1.9599,720200000.0
2008-12-09 18:55:00,1.96005,1.9615,1.959,1.96015,666000000.0
2008-12-09 19:00:00,1.96015,1.96145,1.9596,1.95975,405400000.0
2008-12-09 19:05:00,1.95985,1.96025,1.95815,1.9593,561600000.0
2008-12-09 19:10:00,1.95935,1.9658,1.95935,1.9619,1211200000.0
2008-12-09 19:15:00,1.9619,1.96495,1.9601,1.9609,925300000.0
2008-12-09 19:20:00,1.96095,1.9635,1.95965,1.96295,896200000.0
2008-12-09 19:25:00,1.963,1.96425,1.96165,1.963,769200000.0
2008-12-09 19:30:00,1.9629,1.9629,1.9607,1.96125,688000000.0
2008-12-09 19:35:00,1.9614,1.96175,1.95865,1.9603,416800000.0
2008-12-09 19:40:00,1.95975,1.96055,1.95775,1.9587,686100000.0
2008-12-09 19:45:00,1.9587,1.96115,1.95755,1.9601,719200000.0
2008-12-09 19:50:00,1.96015,1.9607,1.9543,1.9556,848000000.0
2008-12-09 19:55:00,1.9556,1.9589,1.95525,1.95655,768400000.0
2008-12-09 20:00:00,1.9567,1.95955,1.95655,1.9594,875800000.0
2008-12-09 20:05:00,1.95945,1.9606,1.95825,1.9595,1070800000.0
2008-12-09 20:10:00,1.9595,1.9595,1.9565,1.95905,1391400000.0
2008-12-09 20:15:00,1.95915,1.9599,1.95525,1.9584,888400000.0
2008-12-09 20:20:00,1.95835,1.96255,1.95825,1.9604,981800000.0
2008-12-09 20:25:00,1.9606,1.9655,1.9606,1.9651,1302400002.0
2008-12-09 20:30:00,1.9651,1.9708,1.96485,1.9701,982600000.0
2008-12-09 20:35:00,1.97025,1.9706,1.9587,1.9603,2010599998.0
2008-12-09 20:40:00,1.96035,1.9615,1.9581,1.9596,959300000.0
2008-12-09 20:45:00,1.95965,1.96075,1.9577,1.9592,611600000.0
2008-12-09 20:50:00,1.95935,1.96185,1.95875,1.96085,487800000.0
2008-12-09 20:55:00,1.961,1.9636,1.9595,1.9624,821200000.0
2008-12-09 21:00:00,1.9624,1.96475,1.96055,1.96475,1018100000.0
2008-12-09 21:05:00,1.9649,1.966,1.9625,1.96485,1099000000.0
2008-12-09 21:10:00,1.9648,1.96585,1.96235,1.96405,874400000.0
2008-12-09 21:15:00,1.9642,1.9648,1.9621,1.96465,1094600000.0
2008-12-09 21:20:00,1.96455,1.9647,1.9626,1.96445,739000000.0
2008-12-09 21:25:00,1.96445,1.965,1.96235,1.9639,764600000.0
2008-12-09 21:30:00,1.96395,1.96585,1.96295,1.96555,603200000.0
2008-12-09 21:35:00,1.96555,1.96555,1.95925,1.9629,799400000.0
2008-12-09 21:40:00,1.9629,1.96405,1.96215,1.96305,631400000.0
2008-12-09 21:45:00,1.96305,1.9635,1.9588,1.9599,1058600000.0
2008-12-09 21:50:00,1.9599,1.96155,1.95835,1.9606,756400000.0
2008-12-09 21:55:00,1.96075,1.96075,1.95715,1.95985,1065200000.0
2008-12-09 22:00:00,1.95985,1.9613,1.9576,1.9595,980000000.0
2008-12-09 22:05:00,1.9595,1.95955,1.9562,1.95785,1057800000.0
2008-12-09 22:10:00,1.95785,1.9608,1.9572,1.9606,704200000.0
2008-12-09 22:15:00,1.96075,1.96105,1.9567,1.96,738000000.0
2008-12-09 22:20:00,1.9602,1.96035,1.9583,1.95935,547800000.0
2008-12-09 22:25:00,1.9592,1.9618,1.95825,1.9612,534500000.0
2008-12-09 22:30:00,1.96135,1.96575,1.9611,1.963,1345300000.0
2008-12-09 22:35:00,1.963,1.9639,1.96205,1.9621,667800000.0
2008-12-09 22:40:00,1.9621,1.96425,1.96025,1.9625,1265099998.0
2008-12-09 22:45:00,1.9625,1.9625,1.9599,1.9613,564800000.0
2008-12-09 22:50:00,1.96125,1.96235,1.961,1.96175,262200000.0
2008-12-09 22:55:00,1.9617,1.9661,1.9617,1.9649,510400000.0
2008-12-09 23:00:00,1.9649,1.9662,1.96375,1.9651,229000000.0
2008-12-09 23:05:00,1.9653,1.9688,1.96495,1.96785,1074200000.0
2008-12-09 23:10:00,1.96785,1.9683,1.965,1.96675,504200000.0
2008-12-09 23:15:00,1.9667,1.96835,1.9661,1.9673,199800000.0
2008-12-09 23:20:00,1.9673,1.9684,1.9672,1.9676,145600000.0
2008-12-09 23:25:00,1.9676,1.96885,1.9674,1.9687,143600000.0
2008-12-09 23:30:00,1.96885,1.96885,1.96585,1.9659,325800000.0
2008-12-09 23:35:00,1.9659,1.96605,1.9642,1.9643,386800003.0
2008-12-09 23:40:00,1.9643,1.9653,1.96345,1.9653,232800000.0
2008-12-09 23:45:00,1.96515,1.96515,1.96085,1.962,596800000.0
2008-12-09 23:50:00,1.96195,1.962,1.9596,1.96115,872600000.0
2008-12-09 23:55:00,1.9608,1.96265,1.96065,1.96185,143800000.0
2008-12-10 00:00:00,1.96155,1.96315,1.9609,1.9627,148400000.0
2008-12-10 00:05:00,1.96265,1.96565,1.96255,1.9655,126900000.0
2008-12-10 00:10:00,1.9655,1.966,1.9645,1.9645,106200000.0
2008-12-10 00:15:00,1.96325,1.96465,1.96325,1.9638,147800000.0
2008-12-10 00:20:00,1.9639,1.9676,1.9637,1.96555,241700000.0
2008-12-10 00:25:00,1.96445,1.9659,1.96445,1.9646,227100000.0
2008-12-10 00:30:00,1.9646,1.9653,1.96365,1.964,180600000.0
2008-12-10 00:35:00,1.964,1.9659,1.964,1.9644,150200000.0
2008-12-10 00:40:00,1.9644,1.96515,1.9641,1.9641,149600000.0
2008-12-10 00:45:00,1.9641,1.96525,1.9629,1.9641,176400000.0
2008-12-10 00:50:00,1.9643,1.9652,1.964,1.9645,140200000.0
2008-12-10 00:55:00,1.9645,1.9645,1.96275,1.9637,240000000.0
2008-12-10 01:00:00,1.96385,1.96575,1.9633,1.9638,296100000.0
2008-12-10 01:05:00,1.9638,1.9671,1.9636,1.9639,89800000.0
2008-12-10 01:10:00,1.9639,1.96605,1.9639,1.9657,184400000.0
2008-12-10 01:15:00,1.96575,1.96635,1.9642,1.9642,164600000.0
2008-12-10 01:20:00,1.9642,1.9655,1.96405,1.96415,160000000.0
2008-12-10 01:25:00,1.964,1.96475,1.964,1.9644,87400000.0
2008-12-10 01:30:00,1.9644,1.9645,1.963,1.9641,228800000.0
2008-12-10 01:35:00,1.96395,1.96505,1.96385,1.9649,93800000.0
2008-12-10 01:40:00,1.9649,1.96585,1.96425,1.96545,136400000.0
2008-12-10 01:45:00,1.96535,1.9656,1.9653,1.9653,29400000.0
2008-12-10 01:50:00,1.9623,1.9653,1.9619,1.96445,32800000.0
2008-12-10 01:55:00,1.96445,1.9665,1.96405,1.9661,229200000.0
2008-12-10 02:00:00,1.96615,1.96695,1.9655,1.9668,137000000.0
2008-12-10 02:05:00,1.967,1.96775,1.96325,1.96645,649800000.0
2008-12-10 02:10:00,1.96655,1.96785,1.9656,1.9673,531500000.0
2008-12-10 02:15:00,1.9673,1.96735,1.96495,1.9653,212400000.0
2008-12-10 02:20:00,1.9655,1.96555,1.963,1.9631,253600000.0
2008-12-10 02:25:00,1.9631,1.9631,1.9616,1.9626,267200000.0
2008-12-10 02:30:00,1.9626,1.9626,1.96215,1.9623,106600000.0
2008-12-10 02:35:00,1.96235,1.9627,1.9613,1.9624,140400000.0
2008-12-10 02:40:00,1.9624,1.9631,1.9621,1.9627,334400000.0
2008-12-10 02:45:00,1.96285,1.9639,1.9614,1.9629,466200000.0
2008-12-10 02:50:00,1.9629,1.96455,1.96205,1.9643,289400000.0
2008-12-10 02:55:00,1.96425,1.96465,1.96245,1.9632,219600000.0
2008-12-10 03:00:00,1.96315,1.96425,1.96135,1.96375,195800000.0
2008-12-10 03:05:00,1.96415,1.9661,1.96375,1.96495,219900000.0
2008-12-10 03:10:00,1.96495,1.96755,1.9646,1.9672,232200000.0
2008-12-10 03:15:00,1.9672,1.968,1.9664,1.9671,365600000.0
2008-12-10 03:20:00,1.96705,1.96705,1.96495,1.9659,203600000.0
2008-12-10 03:25:00,1.966,1.9667,1.966,1.9662,99000000.0
2008-12-10 03:30:00,1.9656,1.9659,1.96375,1.96545,173400000.0
2008-12-10 03:35:00,1.96525,1.96605,1.9641,1.96515,243700000.0
2008-12-10 03:40:00,1.96515,1.96515,1.96215,1.9629,235200000.0
2008-12-10 03:45:00,1.9628,1.9635,1.96165,1.9633,199400000.0
2008-12-10 03:50:00,1.96325,1.96345,1.96115,1.96255,266600000.0
2008-12-10 03:55:00,1.96265,1.9631,1.9606,1.9611,253100000.0
2008-12-10 04:00:00,1.96115,1.9623,1.96065,1.9615,251400000.0
2008-12-10 04:05:00,1.9615,1.96295,1.96075,1.9628,293400000.0
2008-12-10 04:10:00,1.96265,1.9639,1.96155,1.96185,300800000.0
2008-12-10 04:15:00,1.96195,1.9623,1.96085,1.9611,204600000.0
2008-12-10 04:20:00,1.9611,1.9638,1.9606,1.96245,421800000.0
2008-12-10 04:25:00,1.96255,1.96335,1.96025,1.9616,297800000.0
2008-12-10 04:30:00,1.9616,1.9622,1.9606,1.9607,139800000.0
2008-12-10 04:35:00,1.9607,1.9621,1.9595,1.9619,275600000.0
2008-12-10 04:40:00,1.96215,1.9636,1.96215,1.9632,192200000.0
2008-12-10 04:45:00,1.9633,1.96395,1.96325,1.9637,232900000.0
2008-12-10 04:50:00,1.9637,1.9652,1.963,1.9647,207600000.0
2008-12-10 04:55:00,1.9647,1.9648,1.96385,1.9641,138200000.0
2008-12-10 05:00:00,1.9641,1.96525,1.96335,1.96495,271600000.0
2008-12-10 05:05:00,1.9649,1.9649,1.96415,1.96455,166200000.0
2008-12-10 05:10:00,1.9647,1.9649,1.96425,1.9643,69800000.0
2008-12-10 05:15:00,1.9643,1.96465,1.96345,1.9643,126200000.0
2008-12-10 05:20:00,1.9644,1.9645,1.9644,1.9644,45000000.0
2008-12-10 05:25:00,1.9644,1.9644,1.962,1.96295,148000000.0
2008-12-10 05:30:00,1.96295,1.9634,1.9614,1.9623,294000000.0
2008-12-10 05:35:00,1.9623,1.96375,1.9623,1.96305,476800000.0
2008-12-10 05:40:00,1.96315,1.9634,1.9563,1.95785,542800000.0
2008-12-10 05:45:00,1.9579,1.959,1.9544,1.9551,570300000.0
2008-12-10 05:50:00,1.9551,1.9572,1.9551,1.95595,345600000.0
2008-12-10 05:55:00,1.95615,1.957,1.95055,1.9533,540400000.0
2008-12-10 06:00:00,1.95345,1.95495,1.95345,1.9536,431400000.0
2008-12-10 06:05:00,1.9535,1.95605,1.9522,1.9549,229600000.0
2008-12-10 06:10:00,1.955,1.95575,1.9538,1.9542,237200000.0
2008-12-10 06:15:00,1.9542,1.95515,1.9525,1.9529,129200000.0
2008-12-10 06:20:00,1.9531,1.95325,1.9501,1.95145,254000000.0
2008-12-10 06:25:00,1.95145,1.9527,1.95085,1.9515,208600000.0
2008-12-10 06:30:00,1.9515,1.9519,1.9505,1.95065,324100000.0
2008-12-10 06:35:00,1.95085,1.95255,1.9506,1.9514,307000000.0
2008-12-10 06:40:00,1.95155,1.9559,1.95155,1.9551,332600000.0
2008-12-10 06:45:00,1.9552,1.95705,1.95395,1.957,608000000.0
2008-12-10 06:50:00,1.9566,1.9606,1.9565,1.9592,410800000.0
2008-12-10 06:55:00,1.9592,1.9594,1.9575,1.95835,464600000.0
2008-12-10 07:00:00,1.9585,1.9619,1.958,1.96175,417000000.0
2008-12-10 07:05:00,1.96195,1.962,1.9604,1.9612,467300000.0
2008-12-10 07:10:00,1.9612,1.962,1.9604,1.9615,272400000.0
2008-12-10 07:15:00,1.9615,1.964,1.96105,1.96295,302800000.0
2008-12-10 07:20:00,1.963,1.9637,1.9626,1.9626,286600000.0
2008-12-10 07:25:00,1.962,1.96305,1.962,1.96275,159400000.0
2008-12-10 07:30:00,1.9624,1.9635,1.9607,1.9627,272800000.0
2008-12-10 07:35:00,1.96295,1.96515,1.96195,1.9644,336600000.0
2008-12-10 07:40:00,1.9644,1.9647,1.9629,1.963,164600000.0
2008-12-10 07:45:00,1.96325,1.96425,1.9632,1.9638,117800000.0
2008-12-10 07:50:00,1.9638,1.96525,1.9637,1.9638,320300000.0
2008-12-10 07:55:00,1.9637,1.9648,1.9637,1.964,216200000.0
2008-12-10 08:00:00,1.96405,1.96485,1.9634,1.9641,294400000.0
2008-12-10 08:05:00,1.9641,1.9641,1.96115,1.963,418700000.0
2008-12-10 08:10:00,1.96305,1.96355,1.9614,1.9621,434200000.0
2008-12-10 08:15:00,1.9622,1.9625,1.95695,1.9586,253400000.0
2008-12-10 08:20:00,1.9586,1.9599,1.9586,1.9598,125400000.0
2008-12-10 08:25:00,1.95975,1.9606,1.9581,1.9596,245200000.0
2008-12-10 08:30:00,1.95955,1.96005,1.959,1.95955,279000000.0
2008-12-10 08:35:00,1.9605,1.96115,1.9594,1.9596,366400000.0
2008-12-10 08:40:00,1.9595,1.9596,1.9575,1.9575,404800000.0
2008-12-10 08:45:00,1.95765,1.95885,1.9573,1.9583,226100000.0
2008-12-10 08:50:00,1.9583,1.95975,1.9573,1.95975,285200000.0
2008-12-10 08:55:00,1.95975,1.96425,1.95925,1.9634,531400000.0
2008-12-10 09:00:00,1.9634,1.96635,1.9629,1.9641,934200000.0
2008-12-10 09:05:00,1.9641,1.9653,1.96295,1.96385,860000000.0
2008-12-10 09:10:00,1.9635,1.96485,1.96265,1.9635,482400000.0
2008-12-10 09:15:00,1.9635,1.9641,1.9618,1.9641,698300000.0
2008-12-10 09:20:00,1.9641,1.96595,1.9627,1.9655,595000000.0
2008-12-10 09:25:00,1.9655,1.968,1.9639,1.9678,649100000.0
2008-12-10 09:30:00,1.96745,1.96865,1.967,1.9677,559200000.0
2008-12-10 09:35:00,1.96775,1.96785,1.966,1.96735,486200000.0
2008-12-10 09:40:00,1.96735,1.9695,1.96625,1.9688,561800000.0
2008-12-10 09:45:00,1.9689,1.97125,1.96855,1.97085,378200000.0
2008-12-10 09:50:00,1.97085,1.97455,1.97025,1.9734,693000000.0
2008-12-10 09:55:00,1.9733,1.9769,1.9723,1.974,601300000.0
2008-12-10 10:00:00,1.9742,1.97445,1.9704,1.9713,563600000.0
2008-12-10 10:05:00,1.97135,1.972,1.9687,1.96955,385800000.0
2008-12-10 10:10:00,1.96955,1.96955,1.9674,1.96845,341400000.0
2008-12-10 10:15:00,1.9684,1.9701,1.96795,1.9692,470400000.0
2008-12-10 10:20:00,1.9692,1.9702,1.9684,1.9694,438600000.0
2008-12-10 10:25:00,1.9694,1.9719,1.9693,1.97125,371400000.0
2008-12-10 10:30:00,1.97135,1.9717,1.9697,1.97115,425000000.0
2008-12-10 10:35:00,1.9711,1.9713,1.9696,1.9702,704400000.0
2008-12-10 10:40:00,1.9702,1.9717,1.9698,1.9709,493200000.0
2008-12-10 10:45:00,1.9709,1.97095,1.969,1.96915,349500000.0
2008-12-10 10:50:00,1.9692,1.97025,1.96855,1.9697,392800000.0
2008-12-10 10:55:00,1.969,1.97,1.9667,1.9687,469800000.0
2008-12-10 11:00:00,1.9688,1.97255,1.96845,1.9716,538200000.0
2008-12-10 11:05:00,1.97165,1.97215,1.96835,1.9697,500400000.0
2008-12-10 11:10:00,1.96975,1.97125,1.96825,1.97065,335800000.0
2008-12-10 11:15:00,1.9709,1.97195,1.96865,1.96875,533400000.0
2008-12-10 11:20:00,1.9687,1.97095,1.96615,1.9703,824300000.0
2008-12-10 11:25:00,1.9703,1.97035,1.9683,1.9695,663600000.0
2008-12-10 11:30:00,1.96965,1.9703,1.9671,1.9677,586600000.0
2008-12-10 11:35:00,1.9678,1.9687,1.9664,1.96785,609100000.0
2008-12-10 11:40:00,1.96785,1.96785,1.96535,1.9664,493400000.0
2008-12-10 11:45:00,1.9667,1.9671,1.9656,1.9662,450800000.0
2008-12-10 11:50:00,1.9663,1.96685,1.9648,1.9664,678800000.0
2008-12-10 11:55:00,1.96645,1.9674,1.96485,1.9662,547000000.0
2008-12-10 12:00:00,1.96615,1.968,1.9658,1.968,378800000.0
2008-12-10 12:05:00,1.968,1.96875,1.96735,1.9678,353000000.0
2008-12-10 12:10:00,1.96785,1.96915,1.9671,1.9686,449200000.0
2008-12-10 12:15:00,1.96855,1.9694,1.9664,1.96725,522600000.0
2008-12-10 12:20:00,1.96735,1.96745,1.9656,1.9658,665000000.0
2008-12-10 12:25:00,1.9658,1.96605,1.96285,1.9648,528400000.0
2008-12-10 12:30:00,1.9647,1.9648,1.96305,1.9645,605000000.0
2008-12-10 12:35:00,1.96435,1.9649,1.96305,1.9636,574800000.0
2008-12-10 12:40:00,1.96345,1.9652,1.962,1.96445,677400000.0
2008-12-10 12:45:00,1.96445,1.96515,1.96315,1.96355,754000000.0
2008-12-10 12:50:00,1.9637,1.96525,1.9632,1.9651,542600000.0
2008-12-10 12:55:00,1.9653,1.9657,1.9644,1.9648,818600000.0
2008-12-10 13:00:00,1.96495,1.9658,1.96345,1.9653,794700000.0
2008-12-10 13:05:00,1.9653,1.96665,1.96455,1.9665,923600000.0
2008-12-10 13:10:00,1.9666,1.9681,1.96615,1.9675,1081800000.0
2008-12-10 13:15:00,1.9675,1.96805,1.96505,1.96805,880000000.0
2008-12-10 13:20:00,1.9681,1.9684,1.96415,1.9649,749200000.0
2008-12-10 13:25:00,1.96485,1.9673,1.9647,1.96595,368600000.0
2008-12-10 13:30:00,1.966,1.96725,1.96565,1.96665,517400000.0
2008-12-10 13:35:00,1.9667,1.96805,1.9665,1.9675,502200000.0
2008-12-10 13:40:00,1.9675,1.96795,1.96565,1.9675,648800000.0
2008-12-10 13:45:00,1.9674,1.96835,1.9656,1.96665,769900000.0
2008-12-10 13:50:00,1.96675,1.96685,1.9641,1.9652,607800000.0
2008-12-10 13:55:00,1.9649,1.96505,1.9621,1.9638,694600000.0
2008-12-10 14:00:00,1.96385,1.9648,1.9633,1.964,587400000.0
2008-12-10 14:05:00,1.9638,1.9663,1.963,1.9657,664200000.0
2008-12-10 14:10:00,1.96565,1.9668,1.9652,1.9659,722000000.0
2008-12-10 14:15:00,1.9659,1.9667,1.9642,1.9663,802000000.0
2008-12-10 14:20:00,1.9659,1.967,1.9646,1.9646,598400000.0
2008-12-10 14:25:00,1.9646,1.96595,1.964,1.96595,466400000.0
2008-12-10 14:30:00,1.9659,1.96805,1.96565,1.9675,516800000.0
2008-12-10 14:35:00,1.96755,1.96755,1.96515,1.96585,500800000.0
2008-12-10 14:40:00,1.96585,1.96785,1.96535,1.96715,492000000.0
2008-12-10 14:45:00,1.96715,1.96775,1.9633,1.96575,680800000.0
2008-12-10 14:50:00,1.96585,1.96745,1.9655,1.9661,514799998.0
2008-12-10 14:55:00,1.9661,1.9675,1.9661,1.9671,599400000.0
2008-12-10 15:00:00,1.9671,1.96755,1.9648,1.96525,921600000.0
2008-12-10 15:05:00,1.9652,1.9672,1.9652,1.96625,650800000.0
2008-12-10 15:10:00,1.96605,1.9666,1.9648,1.9658,823600000.0
2008-12-10 15:15:00,1.9658,1.96615,1.96455,1.96455,1056400000.0
2008-12-10 15:20:00,1.9647,1.96595,1.96445,1.9651,723800000.0
2008-12-10 15:25:00,1.9651,1.9651,1.96425,1.96495,987600000.0
2008-12-10 15:30:00,1.9651,1.96625,1.96485,1.9657,699000000.0
2008-12-10 15:35:00,1.9658,1.9687,1.96565,1.9685,1314800000.0
2008-12-10 15:40:00,1.96865,1.96875,1.96715,1.96805,923800000.0
2008-12-10 15:45:00,1.96805,1.9693,1.9661,1.9664,1176000000.0
2008-12-10 15:50:00,1.9664,1.9683,1.9654,1.96795,769200000.0
2008-12-10 15:55:00,1.96785,1.9687,1.96685,1.9681,1189600000.0
2008-12-10 16:00:00,1.96815,1.96835,1.9669,1.96775,781800000.0
2008-12-10 16:05:00,1.96765,1.97025,1.96735,1.97005,985000000.0
2008-12-10 16:10:00,1.9703,1.97135,1.96975,1.96985,1171400001.0
2008-12-10 16:15:00,1.96995,1.97025,1.96835,1.96875,1104400000.0
2008-12-10 16:20:00,1.9684,1.9705,1.9683,1.97005,1069400000.0
2008-12-10 16:25:00,1.97005,1.97105,1.9695,1.97005,912600000.0
2008-12-10 16:30:00,1.97005,1.973,1.96985,1.97135,1097600000.0
2008-12-10 16:35:00,1.97135,1.9731,1.9703,1.9731,1133000000.0
2008-12-10 16:40:00,1.9732,1.9743,1.97165,1.9731,1469000000.0
2008-12-10 16:45:00,1.9731,1.9746,1.97205,1.97435,1108800000.0
2008-12-10 16:50:00,1.97435,1.97495,1.9716,1.9726,1145700000.0
2008-12-10 16:55:00,1.97265,1.9733,1.97065,1.97305,896200000.0
2008-12-10 17:00:00,1.97285,1.9736,1.96975,1.9708,1288400000.0
2008-12-10 17:05:00,1.9708,1.97355,1.9705,1.97125,1086400000.0
2008-12-10 17:10:00,1.9714,1.9721,1.9679,1.968,1362100000.0
2008-12-10 17:15:00,1.96785,1.97035,1.9665,1.96855,1201200000.0
2008-12-10 17:20:00,1.96855,1.9699,1.96685,1.96875,1363000001.0
2008-12-10 17:25:00,1.9689,1.9705,1.96515,1.96515,1671000020.0
2008-12-10 17:30:00,1.9652,1.96605,1.96215,1.96395,844700000.0
2008-12-10 17:35:00,1.96395,1.9661,1.96355,1.9657,1038800000.0
2008-12-10 17:40:00,1.9656,1.9682,1.96505,1.9672,1170000000.0
2008-12-10 17:45:00,1.9673,1.9689,1.9654,1.966,1132000000.0
2008-12-10 17:50:00,1.9659,1.96775,1.96445,1.9669,1066000000.0
2008-12-10 17:55:00,1.9669,1.96745,1.96325,1.96375,1257000000.0
2008-12-10 18:00:00,1.9639,1.96595,1.96255,1.9627,979400000.0
2008-12-10 18:05:00,1.9627,1.9684,1.96265,1.96825,1111800000.0
2008-12-10 18:10:00,1.96845,1.9691,1.9669,1.9675,1353800000.0
2008-12-10 18:15:00,1.9675,1.9685,1.96605,1.96665,1324600000.0
2008-12-10 18:20:00,1.9667,1.96785,1.96525,1.96585,1264400000.0
2008-12-10 18:25:00,1.96595,1.96975,1.96555,1.9693,958800000.0
2008-12-10 18:30:00,1.9693,1.9701,1.96635,1.96875,1125200000.0
2008-12-10 18:35:00,1.96875,1.9696,1.96535,1.9665,951800000.0
2008-12-10 18:40:00,1.9664,1.9671,1.96465,1.96585,866000000.0
2008-12-10 18:45:00,1.9664,1.9679,1.96595,1.9672,1241000000.0
2008-12-10 18:50:00,1.967,1.9673,1.9656,1.9668,911200000.0
2008-12-10 18:55:00,1.96695,1.9692,1.96695,1.9688,741000000.0
2008-12-10 19:00:00,1.9688,1.97055,1.968,1.96845,816000000.0
2008-12-10 19:05:00,1.96835,1.9701,1.96665,1.96705,961400000.0
2008-12-10 19:10:00,1.96705,1.9686,1.9663,1.9676,1091500000.0
2008-12-10 19:15:00,1.9676,1.96865,1.9663,1.9673,1065000000.0
2008-12-10 19:20:00,1.9673,1.9705,1.9661,1.97015,1015700000.0
2008-12-10 19:25:00,1.9702,1.9705,1.9682,1.9683,862599999.0
2008-12-10 19:30:00,1.96835,1.9696,1.967,1.9674,851600000.0
2008-12-10 19:35:00,1.9674,1.96865,1.9672,1.96795,473400000.0
2008-12-10 19:40:00,1.968,1.96805,1.9656,1.967,650400000.0
2008-12-10 19:45:00,1.9671,1.96765,1.96655,1.9672,602000000.0
2008-12-10 19:50:00,1.9672,1.96795,1.96545,1.9663,594100000.0
2008-12-10 19:55:00,1.9663,1.96665,1.96435,1.96645,726200000.0
2008-12-10 20:00:00,1.96645,1.96735,1.96605,1.9664,1038000000.0
2008-12-10 20:05:00,1.9664,1.9674,1.9652,1.967,660900000.0
2008-12-10 20:10:00,1.967,1.96865,1.96685,1.9681,953400000.0
2008-12-10 20:15:00,1.9682,1.96955,1.96785,1.96895,930600000.0
2008-12-10 20:20:00,1.9688,1.97275,1.9686,1.9719,704800000.0
2008-12-10 20:25:00,1.972,1.9723,1.96945,1.9705,954600000.0
2008-12-10 20:30:00,1.9705,1.97145,1.96955,1.971,801800000.0
2008-12-10 20:35:00,1.97105,1.97435,1.9709,1.9738,784000000.0
2008-12-10 20:40:00,1.9738,1.97655,1.97285,1.9755,936100000.0
2008-12-10 20:45:00,1.97525,1.9783,1.97345,1.97385,1203000000.0
2008-12-10 20:50:00,1.97395,1.9777,1.9736,1.97665,1272800000.0
2008-12-10 20:55:00,1.97655,1.9791,1.9763,1.97785,1015600000.0
2008-12-10 21:00:00,1.97775,1.98115,1.9776,1.9809,1118400000.0
2008-12-10 21:05:00,1.981,1.9846,1.9804,1.9842,1078299999.0
2008-12-10 21:10:00,1.9845,1.9845,1.982,1.9824,888200000.0
2008-12-10 21:15:00,1.98225,1.98485,1.98225,1.98345,600600000.0
2008-12-10 21:20:00,1.9836,1.9894,1.98165,1.98925,1155000000.0
2008-12-10 21:25:00,1.9896,1.9905,1.9853,1.9885,1271200000.0
2008-12-10 21:30:00,1.9887,1.99245,1.98795,1.9907,1338800000.0
2008-12-10 21:35:00,1.99075,1.99085,1.98685,1.9873,943000000.0
2008-12-10 21:40:00,1.98755,1.9888,1.98635,1.9873,1275600000.0
2008-12-10 21:45:00,1.9873,1.9896,1.9858,1.9887,978200000.0
2008-12-10 21:50:00,1.9888,1.9892,1.98675,1.9869,1009400000.0
2008-12-10 21:55:00,1.9869,1.98845,1.9865,1.98665,926000000.0
2008-12-10 22:00:00,1.9867,1.98835,1.9864,1.9878,736400000.0
2008-12-10 22:05:00,1.98785,1.98935,1.98685,1.989,891000000.0
2008-12-10 22:10:00,1.98905,1.9903,1.98845,1.9887,673400000.0
2008-12-10 22:15:00,1.9885,1.9898,1.9851,1.9856,743200000.0
2008-12-10 22:20:00,1.9856,1.98625,1.9839,1.98465,578200001.0
2008-12-10 22:25:00,1.9847,1.98675,1.98445,1.9861,552400000.0
2008-12-10 22:30:00,1.9861,1.98635,1.98035,1.98195,935199998.0
2008-12-10 22:35:00,1.98195,1.9826,1.98125,1.98255,396600000.0
2008-12-10 22:40:00,1.98265,1.984,1.9824,1.984,412000000.0
2008-12-10 22:45:00,1.984,1.98445,1.982,1.9828,399400000.0
2008-12-10 22:50:00,1.9828,1.9831,1.9814,1.982,354400000.0
2008-12-10 22:55:00,1.98205,1.9835,1.98015,1.9812,399800000.0
2008-12-10 23:00:00,1.9813,1.98345,1.98075,1.9825,426600000.0
2008-12-10 23:05:00,1.98235,1.98375,1.9809,1.9824,361000000.0
2008-12-10 23:10:00,1.98245,1.98245,1.98025,1.98125,699600000.0
2008-12-10 23:15:00,1.98115,1.98235,1.98035,1.98215,449600000.0
2008-12-10 23:20:00,1.98275,1.98325,1.98265,1.98325,181400000.0
2008-12-10 23:25:00,1.98325,1.98355,1.98045,1.9807,291200000.0
2008-12-10 23:30:00,1.9808,1.98185,1.98015,1.98185,409800000.0
2008-12-10 23:35:00,1.982,1.98265,1.9815,1.9817,136000000.0
2008-12-10 23:40:00,1.98185,1.9862,1.98175,1.98525,373800000.0
2008-12-10 23:45:00,1.98515,1.98545,1.98355,1.98405,165400000.0
2008-12-10 23:50:00,1.98405,1.98525,1.98405,1.98465,467000000.0
2008-12-10 23:55:00,1.98465,1.9856,1.9824,1.9846,373000000.0
2008-12-11 00:00:00,1.9835,1.9844,1.9828,1.98305,134800000.0
2008-12-11 00:05:00,1.9821,1.98315,1.9804,1.9823,148400000.0
2008-12-11 00:10:00,1.9822,1.9822,1.9788,1.98165,215400000.0
2008-12-11 00:15:00,1.9815,1.98175,1.97965,1.98085,144800000.0
2008-12-11 00:20:00,1.98095,1.98225,1.9809,1.9818,151800000.0
2008-12-11 00:25:00,1.98185,1.9859,1.98185,1.98525,174400000.0
2008-12-11 00:30:00,1.98525,1.9856,1.98505,1.9852,75000000.0
2008-12-11 00:35:00,1.9852,1.9852,1.9834,1.9842,209000000.0
2008-12-11 00:40:00,1.984,1.9848,1.9838,1.9846,124000000.0
2008-12-11 00:45:00,1.98445,1.9848,1.98425,1.9844,80000000.0
2008-12-11 00:50:00,1.98445,1.9846,1.98435,1.9844,81800000.0
2008-12-11 00:55:00,1.9844,1.9848,1.98335,1.9839,162200000.0
2008-12-11 01:00:00,1.984,1.98605,1.98345,1.98575,181600000.0
2008-12-11 01:05:00,1.9856,1.9874,1.9841,1.98525,424700000.0
2008-12-11 01:10:00,1.9853,1.9856,1.98455,1.985,119800000.0
2008-12-11 01:15:00,1.9861,1.9864,1.98265,1.984,38800000.0
2008-12-11 01:20:00,1.984,1.9857,1.98365,1.98435,196800000.0
2008-12-11 01:25:00,1.98435,1.98475,1.98385,1.9842,148800000.0
2008-12-11 01:30:00,1.9842,1.9852,1.9829,1.98505,286200000.0
2008-12-11 01:35:00,1.9852,1.98525,1.9835,1.98405,212600000.0
2008-12-11 01:40:00,1.9839,1.9853,1.9838,1.98425,295800000.0
2008-12-11 01:45:00,1.98415,1.98465,1.9798,1.9819,242600000.0
2008-12-11 01:50:00,1.9837,1.9837,1.98265,1.98355,54000000.0
2008-12-11 01:55:00,1.98375,1.9851,1.98345,1.98365,176800000.0
2008-12-11 02:00:00,1.9837,1.9847,1.98365,1.9845,156800000.0
2008-12-11 02:05:00,1.9845,1.9858,1.98365,1.9856,242400000.0
2008-12-11 02:10:00,1.9856,1.98705,1.9854,1.98655,243800000.0
2008-12-11 02:15:00,1.987,1.98705,1.98485,1.986,327000000.0
2008-12-11 02:20:00,1.986,1.98715,1.98495,1.9854,268800000.0
2008-12-11 02:25:00,1.98545,1.9871,1.9848,1.9861,279000000.0
2008-12-11 02:30:00,1.9861,1.9861,1.9772,1.97865,983000000.0
2008-12-11 02:35:00,1.97905,1.98125,1.9777,1.98025,983400000.0
2008-12-11 02:40:00,1.98025,1.98275,1.9798,1.9808,554000000.0
2008-12-11 02:45:00,1.98065,1.9825,1.97965,1.98235,1068700000.0
2008-12-11 02:50:00,1.9827,1.9827,1.98005,1.98165,429200000.0
2008-12-11 02:55:00,1.98165,1.98175,1.9783,1.9796,822800000.0
2008-12-11 03:00:00,1.9796,1.97965,1.97875,1.9793,106200000.0
2008-12-11 03:05:00,1.97935,1.97935,1.97715,1.9787,208200000.0
2008-12-11 03:10:00,1.9787,1.98325,1.97735,1.98265,278000000.0
2008-12-11 03:15:00,1.98255,1.9828,1.9808,1.98265,194000000.0
2008-12-11 03:20:00,1.98265,1.98285,1.9814,1.98265,139600000.0
2008-12-11 03:25:00,1.9825,1.98335,1.98235,1.9829,351400000.0
2008-12-11 03:30:00,1.9829,1.98375,1.98185,1.98375,246800000.0
2008-12-11 03:35:00,1.98355,1.9867,1.98305,1.9865,524000000.0
2008-12-11 03:40:00,1.9865,1.98775,1.9855,1.98735,548400000.0
2008-12-11 03:45:00,1.9875,1.9879,1.98625,1.9867,378200000.0
2008-12-11 03:50:00,1.98585,1.9879,1.98585,1.98755,409400000.0
2008-12-11 03:55:00,1.98745,1.9878,1.98625,1.9875,346400000.0
2008-12-11 04:00:00,1.9875,1.9888,1.98615,1.9883,359400000.0
2008-12-11 04:05:00,1.98835,1.98835,1.9869,1.9878,172200000.0
2008-12-11 04:10:00,1.9879,1.9885,1.9873,1.98775,238800000.0
2008-12-11 04:15:00,1.9878,1.9888,1.9863,1.98695,434800000.0
2008-12-11 04:20:00,1.98715,1.9884,1.98685,1.98825,311600000.0
2008-12-11 04:25:00,1.98815,1.98815,1.98655,1.9875,103200000.0
2008-12-11 04:30:00,1.98735,1.9879,1.98695,1.9879,105200000.0
2008-12-11 04:35:00,1.9878,1.9888,1.98705,1.98845,270200000.0
2008-12-11 04:40:00,1.9886,1.98875,1.98675,1.9879,379000000.0
2008-12-11 04:45:00,1.9879,1.9886,1.9868,1.9869,196600000.0
2008-12-11 04:50:00,1.98795,1.98795,1.9861,1.98665,235000000.0
2008-12-11 04:55:00,1.98675,1.9876,1.9864,1.9874,383200000.0
2008-12-11 05:00:00,1.98725,1.98765,1.98715,1.98745,230800000.0
2008-12-11 05:05:00,1.98765,1.9878,1.987,1.98755,92000000.0
2008-12-11 05:10:00,1.98755,1.98905,1.98725,1.98845,189600000.0
2008-12-11 05:15:00,1.9883,1.9891,1.98825,1.9888,379000000.0
2008-12-11 05:20:00,1.989,1.99005,1.9887,1.9894,438800000.0
2008-12-11 05:25:00,1.98945,1.9899,1.9879,1.98805,227600000.0
2008-12-11 05:30:00,1.9881,1.98855,1.98795,1.9882,87600000.0
2008-12-11 05:35:00,1.9882,1.98875,1.9873,1.9877,265800000.0
2008-12-11 05:40:00,1.9877,1.98895,1.98755,1.9881,317600000.0
2008-12-11 05:45:00,1.9881,1.98815,1.9871,1.9873,264000000.0
2008-12-11 05:50:00,1.9871,1.9872,1.9853,1.9858,504200000.0
2008-12-11 05:55:00,1.9859,1.9867,1.98575,1.9865,183400000.0
2008-12-11 06:00:00,1.9865,1.9869,1.985,1.9863,673400000.0
2008-12-11 06:05:00,1.98615,1.98645,1.9855,1.98595,166400000.0
2008-12-11 06:10:00,1.98585,1.9868,1.98575,1.9865,124600000.0
2008-12-11 06:15:00,1.9865,1.9865,1.98555,1.9862,96400000.0
2008-12-11 06:20:00,1.98645,1.9868,1.98575,1.9864,150400000.0
2008-12-11 06:25:00,1.98655,1.98725,1.98635,1.987,107000000.0
2008-12-11 06:30:00,1.98705,1.9879,1.9846,1.9879,553100000.0
2008-12-11 06:35:00,1.9878,1.98825,1.98665,1.98715,336600000.0
2008-12-11 06:40:00,1.9873,1.9891,1.98715,1.9888,134200000.0
2008-12-11 06:45:00,1.9888,1.9889,1.98685,1.98685,156400000.0
2008-12-11 06:50:00,1.987,1.987,1.98685,1.9869,42600000.0
2008-12-11 06:55:00,1.9869,1.98755,1.98685,1.9873,147400000.0
2008-12-11 07:00:00,1.9873,1.98795,1.98725,1.9876,125600000.0
2008-12-11 07:05:00,1.9876,1.9876,1.98665,1.98745,111200000.0
2008-12-11 07:10:00,1.9875,1.9877,1.98625,1.987,107200000.0
2008-12-11 07:15:00,1.9871,1.9871,1.9858,1.98595,294400000.0
2008-12-11 07:20:00,1.98585,1.98755,1.9854,1.986,458000000.0
2008-12-11 07:25:00,1.98555,1.99105,1.9851,1.9876,882300000.0
2008-12-11 07:30:00,1.98765,1.9916,1.9858,1.9893,1203000000.0
2008-12-11 07:35:00,1.9893,1.991,1.98825,1.9904,931400000.0
2008-12-11 07:40:00,1.9904,1.99075,1.98785,1.98925,581200000.0
2008-12-11 07:45:00,1.98925,1.98985,1.98905,1.9895,349600000.0
2008-12-11 07:50:00,1.9895,1.99095,1.98855,1.9909,380200000.0
2008-12-11 07:55:00,1.99095,1.9937,1.99045,1.99205,697800000.0
2008-12-11 08:00:00,1.9922,1.9932,1.99075,1.9916,1028600000.0
2008-12-11 08:05:00,1.9916,1.9922,1.99,1.991,1001200000.0
2008-12-11 08:10:00,1.9912,1.99265,1.99085,1.99135,805200000.0
2008-12-11 08:15:00,1.99155,1.9916,1.98845,1.9903,428400000.0
2008-12-11 08:20:00,1.9903,1.993,1.9903,1.9922,349200000.0
2008-12-11 08:25:00,1.9922,1.9927,1.98695,1.9897,1326200000.0
2008-12-11 08:30:00,1.98955,1.99145,1.9878,1.9907,689000000.0
2008-12-11 08:35:00,1.9907,1.99085,1.9888,1.98895,618000000.0
2008-12-11 08:40:00,1.98885,1.9894,1.9869,1.98745,628400000.0
2008-12-11 08:45:00,1.9876,1.98955,1.9858,1.9865,841800000.0
2008-12-11 08:50:00,1.9865,1.9865,1.9831,1.9833,854000000.0
2008-12-11 08:55:00,1.9833,1.9842,1.98025,1.9818,709400000.0
2008-12-11 09:00:00,1.98185,1.98325,1.9805,1.9805,985500000.0
2008-12-11 09:05:00,1.98185,1.9829,1.98045,1.98145,949000000.0
2008-12-11 09:10:00,1.98155,1.9846,1.97985,1.9823,841600000.0
2008-12-11 09:15:00,1.9823,1.9825,1.9803,1.98195,839400000.0
2008-12-11 09:20:00,1.9817,1.98205,1.97915,1.9799,824200000.0
2008-12-11 09:25:00,1.9799,1.98025,1.9788,1.97955,552600000.0
2008-12-11 09:30:00,1.97955,1.97995,1.97735,1.9787,747400000.0
2008-12-11 09:35:00,1.9788,1.9818,1.9785,1.9811,569600000.0
2008-12-11 09:40:00,1.98115,1.9828,1.9792,1.98005,636100000.0
2008-12-11 09:45:00,1.9798,1.98115,1.9791,1.98085,600200000.0
2008-12-11 09:50:00,1.98095,1.982,1.97955,1.97965,731000000.0
2008-12-11 09:55:00,1.9797,1.98265,1.9796,1.9824,657800000.0
2008-12-11 10:00:00,1.98245,1.98255,1.9806,1.9822,817999999.0
2008-12-11 10:05:00,1.9822,1.98345,1.98175,1.9831,745200000.0
2008-12-11 10:10:00,1.98325,1.9834,1.98245,1.9826,608800000.0
2008-12-11 10:15:00,1.9826,1.9856,1.98175,1.9856,729200001.0
2008-12-11 10:20:00,1.9851,1.9891,1.98475,1.9886,836000000.0
2008-12-11 10:25:00,1.9888,1.99145,1.98835,1.99105,1186700000.0
2008-12-11 10:30:00,1.9912,1.9914,1.9895,1.9902,975600000.0
2008-12-11 10:35:00,1.99025,1.9917,1.98925,1.9907,1026900000.0
2008-12-11 10:40:00,1.99085,1.99225,1.9892,1.9896,1076200000.0
2008-12-11 10:45:00,1.98965,1.98985,1.98735,1.98795,862200000.0
2008-12-11 10:50:00,1.988,1.99125,1.9874,1.9895,794000000.0
2008-12-11 10:55:00,1.9895,1.9895,1.987,1.98715,739200000.0
2008-12-11 11:00:00,1.98735,1.9881,1.984,1.98565,905700000.0
2008-12-11 11:05:00,1.98565,1.98665,1.98515,1.98635,526800000.0
2008-12-11 11:10:00,1.9865,1.9883,1.9856,1.9875,785400000.0
2008-12-11 11:15:00,1.9875,1.98765,1.9852,1.9866,802200000.0
2008-12-11 11:20:00,1.9866,1.98665,1.9849,1.9861,903200000.0
2008-12-11 11:25:00,1.98615,1.9885,1.98555,1.988,939000000.0
2008-12-11 11:30:00,1.9879,1.98945,1.98495,1.98705,999500000.0
2008-12-11 11:35:00,1.98725,1.9899,1.98655,1.9877,1020400000.0
2008-12-11 11:40:00,1.9871,1.9873,1.98425,1.98495,656600000.0
2008-12-11 11:45:00,1.98485,1.98685,1.98465,1.9853,682300000.0
2008-12-11 11:50:00,1.98545,1.98815,1.98525,1.9872,812200000.0
2008-12-11 11:55:00,1.98745,1.989,1.98455,1.98455,930800000.0
2008-12-11 12:00:00,1.9849,1.98615,1.9816,1.9859,884600000.0
2008-12-11 12:05:00,1.98595,1.98595,1.9845,1.9847,521000000.0
2008-12-11 12:10:00,1.9848,1.98615,1.9843,1.9859,374700000.0
2008-12-11 12:15:00,1.986,1.98785,1.98435,1.9858,687500000.0
2008-12-11 12:20:00,1.98585,1.9864,1.98245,1.983,510400000.0
2008-12-11 12:25:00,1.983,1.9843,1.98045,1.9836,793500000.0
2008-12-11 12:30:00,1.9836,1.98485,1.9813,1.9817,818800000.0
2008-12-11 12:35:00,1.9817,1.98325,1.98085,1.983,722000000.0
2008-12-11 12:40:00,1.983,1.985,1.98245,1.9848,852000000.0
2008-12-11 12:45:00,1.98485,1.98615,1.9833,1.98415,747000000.0
2008-12-11 12:50:00,1.98405,1.98555,1.9832,1.98465,983000000.0
2008-12-11 12:55:00,1.98475,1.9851,1.98295,1.9834,416000000.0
2008-12-11 13:00:00,1.9834,1.98595,1.98255,1.9848,627800000.0
2008-12-11 13:05:00,1.9848,1.98715,1.982,1.9845,995300000.0
2008-12-11 13:10:00,1.9845,1.98485,1.9806,1.98115,616000000.0
2008-12-11 13:15:00,1.9814,1.98165,1.97645,1.9793,806200000.0
2008-12-11 13:20:00,1.97925,1.98055,1.97845,1.9795,669700002.0
2008-12-11 13:25:00,1.97945,1.9815,1.97945,1.98125,444600000.0
2008-12-11 13:30:00,1.98125,1.98225,1.979,1.98055,735600000.0
2008-12-11 13:35:00,1.98035,1.9816,1.9802,1.98075,561000000.0
2008-12-11 13:40:00,1.9808,1.98295,1.9805,1.98285,938000000.0
2008-12-11 13:45:00,1.98285,1.98385,1.9809,1.98265,977700000.0
2008-12-11 13:50:00,1.9827,1.98365,1.9799,1.98165,712600000.0
2008-12-11 13:55:00,1.982,1.98295,1.9811,1.98185,379800000.0
2008-12-11 14:00:00,1.98185,1.9834,1.9809,1.98245,815600000.0
2008-12-11 14:05:00,1.9825,1.98395,1.9822,1.9825,658200000.0
2008-12-11 14:10:00,1.9825,1.98395,1.98055,1.982,1025400000.0
2008-12-11 14:15:00,1.98205,1.98535,1.98145,1.98535,745600000.0
2008-12-11 14:20:00,1.98515,1.9853,1.98295,1.98475,661400000.0
2008-12-11 14:25:00,1.98465,1.98695,1.9837,1.98435,1005000000.0
2008-12-11 14:30:00,1.9839,1.98815,1.9839,1.9871,791000000.0
2008-12-11 14:35:00,1.98725,1.9908,1.98685,1.9874,646200000.0
2008-12-11 14:40:00,1.9874,1.989,1.98675,1.9881,697100000.0
2008-12-11 14:45:00,1.98835,1.98835,1.9867,1.98725,570400000.0
2008-12-11 14:50:00,1.98725,1.99,1.98725,1.98845,917900001.0
2008-12-11 14:55:00,1.98845,1.98995,1.9878,1.98795,737500000.0
2008-12-11 15:00:00,1.98795,1.99185,1.98525,1.9907,937100000.0
2008-12-11 15:05:00,1.991,1.9916,1.9882,1.98865,636000000.0
2008-12-11 15:10:00,1.9888,1.98965,1.9877,1.9889,779100000.0
2008-12-11 15:15:00,1.98905,1.98905,1.9842,1.9856,842800000.0
2008-12-11 15:20:00,1.9857,1.9857,1.9832,1.985,808400000.0
2008-12-11 15:25:00,1.9851,1.9874,1.9846,1.9863,630700000.0
2008-12-11 15:30:00,1.98645,1.9898,1.9856,1.9872,925900000.0
2008-12-11 15:35:00,1.9872,1.98915,1.98275,1.9829,895100000.0
2008-12-11 15:40:00,1.9826,1.9836,1.98065,1.98125,1006099998.0
2008-12-11 15:45:00,1.9812,1.9856,1.9812,1.9842,821400000.0
2008-12-11 15:50:00,1.9841,1.98465,1.98225,1.9837,690900000.0
2008-12-11 15:55:00,1.9837,1.9849,1.98165,1.9828,821000000.0
2008-12-11 16:00:00,1.98275,1.98845,1.9809,1.9879,925500000.0
2008-12-11 16:05:00,1.98795,1.9886,1.98475,1.98555,818600000.0
2008-12-11 16:10:00,1.9855,1.987,1.984,1.98535,834200001.0
2008-12-11 16:15:00,1.9855,1.9879,1.9848,1.9856,835000000.0
2008-12-11 16:20:00,1.9856,1.9872,1.9848,1.98505,726300000.0
2008-12-11 16:25:00,1.98505,1.987,1.9846,1.9865,642300000.0
2008-12-11 16:30:00,1.9865,1.98675,1.983,1.98425,1108200000.0
2008-12-11 16:35:00,1.98385,1.98615,1.9819,1.9833,868200001.0
2008-12-11 16:40:00,1.9833,1.9846,1.98115,1.9835,672600000.0
2008-12-11 16:45:00,1.9835,1.9835,1.97825,1.98275,902800000.0
2008-12-11 16:50:00,1.98265,1.98405,1.9795,1.9796,879900000.0
2008-12-11 16:55:00,1.97965,1.98235,1.97965,1.9819,808699998.0
2008-12-11 17:00:00,1.9821,1.9831,1.9799,1.9806,985100000.0
2008-12-11 17:05:00,1.98065,1.983,1.9741,1.97475,1056000000.0
2008-12-11 17:10:00,1.97495,1.97595,1.9732,1.9755,879600000.0
2008-12-11 17:15:00,1.9755,1.9775,1.9753,1.97575,780000000.0
2008-12-11 17:20:00,1.97575,1.9787,1.9749,1.97565,930100001.0
2008-12-11 17:25:00,1.97525,1.9765,1.97455,1.97605,982000000.0
2008-12-11 17:30:00,1.97615,1.9782,1.97545,1.97815,976800000.0
2008-12-11 17:35:00,1.9782,1.9788,1.97585,1.97685,1067300001.0
2008-12-11 17:40:00,1.97685,1.9808,1.97685,1.9793,1136699999.0
2008-12-11 17:45:00,1.97935,1.97995,1.97725,1.9783,1154100000.0
2008-12-11 17:50:00,1.9784,1.97985,1.97765,1.9777,928700000.0
2008-12-11 17:55:00,1.9777,1.9777,1.966,1.96615,1384500000.0
2008-12-11 18:00:00,1.96615,1.971,1.96485,1.97005,1344799999.0
2008-12-11 18:05:00,1.9699,1.9718,1.96845,1.96885,906400000.0
2008-12-11 18:10:00,1.96865,1.9693,1.9657,1.96715,1055000000.0
2008-12-11 18:15:00,1.96695,1.9677,1.9616,1.96405,1231200000.0
2008-12-11 18:20:00,1.96375,1.96695,1.96265,1.9669,1084299998.0
2008-12-11 18:25:00,1.9669,1.9689,1.9658,1.9683,761700000.0
2008-12-11 18:30:00,1.9683,1.9705,1.96705,1.96875,1058100000.0
2008-12-11 18:35:00,1.96865,1.96905,1.96165,1.9623,1060400000.0
2008-12-11 18:40:00,1.9621,1.96455,1.9602,1.96155,1483700000.0
2008-12-11 18:45:00,1.9616,1.96245,1.9599,1.96045,1157600001.0
2008-12-11 18:50:00,1.96065,1.96405,1.96065,1.9629,907400000.0
2008-12-11 18:55:00,1.963,1.96385,1.9606,1.9611,1216900000.0
2008-12-11 19:00:00,1.9611,1.9633,1.95865,1.96235,875400000.0
2008-12-11 19:05:00,1.96245,1.9654,1.96155,1.9651,788400000.0
2008-12-11 19:10:00,1.9649,1.96905,1.9644,1.9688,776400000.0
2008-12-11 19:15:00,1.9686,1.9686,1.96615,1.9668,941600000.0
2008-12-11 19:20:00,1.9665,1.9691,1.96595,1.9684,1236400024.0
2008-12-11 19:25:00,1.9682,1.9698,1.96705,1.96855,567000000.0
2008-12-11 19:30:00,1.96845,1.9699,1.9672,1.9689,928600000.0
2008-12-11 19:35:00,1.96915,1.97,1.96675,1.9684,1030400000.0
2008-12-11 19:40:00,1.96845,1.9696,1.96705,1.96885,1364000000.0
2008-12-11 19:45:00,1.96875,1.97255,1.968,1.9715,951600000.0
2008-12-11 19:50:00,1.9716,1.97195,1.9679,1.9692,1172600000.0
2008-12-11 19:55:00,1.96935,1.97165,1.96915,1.9707,782600000.0
2008-12-11 20:00:00,1.9707,1.9708,1.96875,1.96915,658000000.0
2008-12-11 20:05:00,1.969,1.97515,1.9684,1.97515,636400000.0
2008-12-11 20:10:00,1.975,1.97515,1.96925,1.97045,965800000.0
2008-12-11 20:15:00,1.97035,1.97095,1.96865,1.9702,634200000.0
2008-12-11 20:20:00,1.97035,1.9766,1.96935,1.9763,916700000.0
2008-12-11 20:25:00,1.97635,1.9782,1.97505,1.97645,574700000.0
2008-12-11 20:30:00,1.977,1.977,1.97325,1.97575,1894400035.0
2008-12-11 20:35:00,1.97565,1.9759,1.9731,1.9735,649000000.0
2008-12-11 20:40:00,1.9735,1.9743,1.97135,1.9741,734200000.0
2008-12-11 20:45:00,1.9741,1.97525,1.9738,1.9747,378400000.0
2008-12-11 20:50:00,1.9747,1.9766,1.97285,1.97445,734000000.0
2008-12-11 20:55:00,1.97455,1.9756,1.97365,1.97515,900800000.0
2008-12-11 21:00:00,1.97515,1.9759,1.97355,1.97495,537400000.0
2008-12-11 21:05:00,1.975,1.9778,1.9747,1.97595,753200000.0
2008-12-11 21:10:00,1.97595,1.97785,1.97415,1.9772,887300000.0
2008-12-11 21:15:00,1.9774,1.9799,1.97675,1.9783,1052600000.0
2008-12-11 21:20:00,1.9783,1.98025,1.97715,1.9772,499400000.0
2008-12-11 21:25:00,1.97705,1.97865,1.9763,1.97715,389400000.0
2008-12-11 21:30:00,1.97715,1.97775,1.9737,1.97515,506000000.0
2008-12-11 21:35:00,1.97515,1.9763,1.9744,1.97605,664000000.0
2008-12-11 21:40:00,1.97615,1.9771,1.9746,1.9763,491600000.0
2008-12-11 21:45:00,1.97635,1.97705,1.9753,1.9765,610799999.0
2008-12-11 21:50:00,1.9765,1.97905,1.97615,1.97875,854800000.0
2008-12-11 21:55:00,1.97875,1.9855,1.9783,1.9846,1407200001.0
2008-12-11 22:00:00,1.9844,1.9876,1.98415,1.987,811000000.0
2008-12-11 22:05:00,1.98655,1.98715,1.98265,1.98405,892600000.0
2008-12-11 22:10:00,1.98405,1.98515,1.98295,1.9846,833400000.0
2008-12-11 22:15:00,1.98465,1.98665,1.98415,1.9857,844000000.0
2008-12-11 22:20:00,1.9855,1.98865,1.98545,1.9877,495400000.0
2008-12-11 22:25:00,1.9877,1.98855,1.98585,1.986,867000000.0
2008-12-11 22:30:00,1.9861,1.98695,1.9854,1.98625,952000000.0
2008-12-11 22:35:00,1.98565,1.9899,1.98545,1.9886,618600000.0
2008-12-11 22:40:00,1.9886,1.99145,1.9861,1.9908,876000000.0
2008-12-11 22:45:00,1.99105,1.9913,1.9868,1.98765,336000000.0
2008-12-11 22:50:00,1.98765,1.9886,1.9871,1.98795,275800000.0
2008-12-11 22:55:00,1.98785,1.9889,1.9856,1.98745,514000000.0
2008-12-11 23:00:00,1.9873,1.98865,1.98685,1.9872,372400000.0
2008-12-11 23:05:00,1.9882,1.9885,1.9851,1.9873,319800000.0
2008-12-11 23:10:00,1.9874,1.98785,1.9847,1.9859,423800000.0
2008-12-11 23:15:00,1.98595,1.98885,1.98595,1.98825,370000000.0
2008-12-11 23:20:00,1.98825,1.9886,1.9872,1.9872,519200000.0
2008-12-11 23:25:00,1.9873,1.988,1.9872,1.98765,222600000.0
2008-12-11 23:30:00,1.98765,1.98985,1.9873,1.9883,633399985.0
2008-12-11 23:35:00,1.9883,1.98975,1.9876,1.98785,416400000.0
2008-12-11 23:40:00,1.98785,1.98805,1.98595,1.98675,629000000.0
2008-12-11 23:45:00,1.98675,1.98855,1.98675,1.98815,223000000.0
2008-12-11 23:50:00,1.98815,1.99055,1.98615,1.9881,306800000.0
2008-12-11 23:55:00,1.9882,1.9896,1.98625,1.9871,263800000.0
2008-12-12 00:00:00,1.9884,1.9885,1.9841,1.9852,824399999.0
2008-12-12 00:05:00,1.9854,1.9864,1.9843,1.9861,195400000.0
2008-12-12 00:10:00,1.98575,1.9865,1.9854,1.9862,172200000.0
2008-12-12 00:15:00,1.9862,1.98725,1.98525,1.9865,273200000.0
2008-12-12 00:20:00,1.98635,1.9892,1.98635,1.98915,312200000.0
2008-12-12 00:25:00,1.9892,1.9892,1.9861,1.9869,343400000.0
2008-12-12 00:30:00,1.98715,1.98815,1.98675,1.9876,227600000.0
2008-12-12 00:35:00,1.9881,1.98925,1.98745,1.9891,192600000.0
2008-12-12 00:40:00,1.98895,1.9893,1.98745,1.98875,474200000.0
2008-12-12 00:45:00,1.98885,1.98995,1.98875,1.98985,240400000.0
2008-12-12 00:50:00,1.9895,1.99095,1.9876,1.9899,265500000.0
2008-12-12 00:55:00,1.98975,1.9899,1.98795,1.98795,137600000.0
2008-12-12 01:00:00,1.98815,1.9886,1.98735,1.9881,154600000.0
2008-12-12 01:05:00,1.9881,1.991,1.9881,1.991,167000000.0
2008-12-12 01:10:00,1.9909,1.9916,1.9871,1.9871,191300000.0
2008-12-12 01:15:00,1.9873,1.98955,1.986,1.9885,298200000.0
2008-12-12 01:20:00,1.9886,1.9891,1.9869,1.98835,132200000.0
2008-12-12 01:25:00,1.98835,1.9891,1.9872,1.9884,163400000.0
2008-12-12 01:30:00,1.98835,1.9898,1.98755,1.9896,213600000.0
2008-12-12 01:35:00,1.9896,1.9902,1.98795,1.9891,306200000.0
2008-12-12 01:40:00,1.98895,1.9893,1.98705,1.98855,251000000.0
2008-12-12 01:45:00,1.98865,1.9907,1.9883,1.9901,198600000.0
2008-12-12 01:50:00,1.9901,1.99125,1.98875,1.99065,141800000.0
2008-12-12 01:55:00,1.99065,1.9908,1.98965,1.9902,191200000.0
2008-12-12 02:00:00,1.9903,1.9919,1.99015,1.9905,235900000.0
2008-12-12 02:05:00,1.9905,1.9905,1.98845,1.9898,250000000.0
2008-12-12 02:10:00,1.98975,1.9909,1.9894,1.9907,359300000.0
2008-12-12 02:15:00,1.9907,1.99105,1.98935,1.9907,345600000.0
2008-12-12 02:20:00,1.9907,1.99225,1.9897,1.99095,346600000.0
2008-12-12 02:25:00,1.9911,1.9914,1.98975,1.9901,359600000.0
2008-12-12 02:30:00,1.9901,1.99065,1.9899,1.9904,237800000.0
2008-12-12 02:35:00,1.9904,1.99115,1.9887,1.9892,220200000.0
2008-12-12 02:40:00,1.9892,1.99015,1.9891,1.98995,188200000.0
2008-12-12 02:45:00,1.9898,1.9907,1.989,1.98925,212200000.0
2008-12-12 02:50:00,1.98925,1.99035,1.98895,1.98955,250600000.0
2008-12-12 02:55:00,1.98955,1.9904,1.98855,1.9899,355000000.0
2008-12-12 03:00:00,1.9899,1.9922,1.98985,1.991,173400000.0
2008-12-12 03:05:00,1.99105,1.9923,1.99105,1.99125,200600000.0
2008-12-12 03:10:00,1.9912,1.99265,1.9905,1.9915,173000000.0
2008-12-12 03:15:00,1.99165,1.99185,1.9906,1.99125,128200000.0
2008-12-12 03:20:00,1.99135,1.99135,1.99005,1.9907,217000000.0
2008-12-12 03:25:00,1.9907,1.9918,1.9907,1.9918,132200000.0
2008-12-12 03:30:00,1.9917,1.9917,1.98975,1.9901,178200000.0
2008-12-12 03:35:00,1.9901,1.9901,1.9875,1.9881,360600000.0
2008-12-12 03:40:00,1.98825,1.98875,1.9879,1.9881,148000000.0
2008-12-12 03:45:00,1.9881,1.9885,1.9872,1.98775,185800000.0
2008-12-12 03:50:00,1.9878,1.9894,1.9873,1.9885,231600000.0
2008-12-12 03:55:00,1.98885,1.9897,1.98825,1.989,285000000.0
2008-12-12 04:00:00,1.989,1.98955,1.987,1.98925,477600000.0
2008-12-12 04:05:00,1.9894,1.9907,1.9893,1.9893,138400000.0
2008-12-12 04:10:00,1.9893,1.9897,1.98745,1.9884,237600000.0
2008-12-12 04:15:00,1.9884,1.98915,1.9874,1.98855,205600000.0
2008-12-12 04:20:00,1.9887,1.9894,1.9873,1.9882,286200000.0
2008-12-12 04:25:00,1.9882,1.9882,1.98405,1.985,467600000.0
2008-12-12 04:30:00,1.98525,1.9856,1.98385,1.98445,314800000.0
2008-12-12 04:35:00,1.98445,1.98655,1.98435,1.9854,298000000.0
2008-12-12 04:40:00,1.98555,1.98725,1.9849,1.9861,339000000.0
2008-12-12 04:45:00,1.9864,1.98685,1.98495,1.9851,281800000.0
2008-12-12 04:50:00,1.98535,1.9864,1.9827,1.9851,409100000.0
2008-12-12 04:55:00,1.98565,1.98625,1.98505,1.98555,261600000.0
2008-12-12 05:00:00,1.98565,1.9861,1.98345,1.98525,436200000.0
2008-12-12 05:05:00,1.9851,1.98855,1.98305,1.9876,659000000.0
2008-12-12 05:10:00,1.9876,1.9905,1.9857,1.9905,384800000.0
2008-12-12 05:15:00,1.99065,1.9954,1.98955,1.9942,631200000.0
2008-12-12 05:20:00,1.9943,2.0112,1.9943,2.00525,1054800000.0
2008-12-12 05:25:00,2.00515,2.00765,2.00325,2.00675,929400000.0
2008-12-12 05:30:00,2.0069,2.00935,2.00105,2.00575,1137700000.0
2008-12-12 05:35:00,2.00585,2.01065,2.00455,2.00725,885200000.0
2008-12-12 05:40:00,2.0072,2.0135,2.0048,2.0125,893400000.0
2008-12-12 05:45:00,2.0127,2.0203,2.01245,2.02025,937000000.0
2008-12-12 05:50:00,2.01985,2.0236,2.0157,2.01625,1230400000.0
2008-12-12 05:55:00,2.01635,2.02075,2.01575,2.0191,727600000.0
2008-12-12 06:00:00,2.01895,2.02175,2.0187,2.0204,769800000.0
2008-12-12 06:05:00,2.0204,2.033,2.01985,2.03105,1097800000.0
2008-12-12 06:10:00,2.03115,2.038,2.02945,2.03265,1125900000.0
2008-12-12 06:15:00,2.033,2.034,2.0271,2.0297,929400000.0
2008-12-12 06:20:00,2.02985,2.0314,2.0214,2.02335,1093800000.0
2008-12-12 06:25:00,2.0236,2.0344,2.02285,2.0339,941200000.0
2008-12-12 06:30:00,2.03325,2.0408,2.02685,2.0301,978000000.0
2008-12-12 06:35:00,2.0299,2.03185,2.0265,2.02905,651800000.0
2008-12-12 06:40:00,2.02925,2.0337,2.0269,2.02765,1033400000.0
2008-12-12 06:45:00,2.0273,2.03405,2.02595,2.03125,751700000.0
2008-12-12 06:50:00,2.03125,2.03365,2.0296,2.0328,437600000.0
2008-12-12 06:55:00,2.0328,2.0328,2.0284,2.02955,464600000.0
2008-12-12 07:00:00,2.02945,2.0314,2.02785,2.02785,297600000.0
2008-12-12 07:05:00,2.0278,2.0293,2.0239,2.02585,701800000.0
2008-12-12 07:10:00,2.02595,2.02815,2.0226,2.0238,451000000.0
2008-12-12 07:15:00,2.0238,2.03035,2.0238,2.02645,387700000.0
2008-12-12 07:20:00,2.0266,2.028,2.023,2.0269,283200000.0
2008-12-12 07:25:00,2.02715,2.02855,2.02485,2.0256,199800000.0
2008-12-12 07:30:00,2.0256,2.02885,2.0256,2.0262,295400000.0
2008-12-12 07:35:00,2.0263,2.0276,2.0241,2.0253,227200000.0
2008-12-12 07:40:00,2.02555,2.02775,2.02535,2.0272,130600000.0
2008-12-12 07:45:00,2.0272,2.02725,2.02425,2.0259,281000000.0
2008-12-12 07:50:00,2.02615,2.02685,2.0239,2.0245,296800000.0
2008-12-12 07:55:00,2.0246,2.02615,2.0206,2.0251,375600000.0
2008-12-12 08:00:00,2.0251,2.0254,2.0226,2.0226,210400000.0
2008-12-12 08:05:00,2.0226,2.02485,2.0226,2.0239,189000000.0
2008-12-12 08:10:00,2.02405,2.0262,2.0236,2.0261,277200000.0
2008-12-12 08:15:00,2.02625,2.02775,2.0247,2.0254,259800000.0
2008-12-12 08:20:00,2.02535,2.02635,2.02475,2.0257,194800000.0
2008-12-12 08:25:00,2.02575,2.02725,2.0241,2.0263,355600000.0
2008-12-12 08:30:00,2.02655,2.0306,2.02595,2.02745,685500000.0
2008-12-12 08:35:00,2.0275,2.03025,2.02675,2.02885,440200000.0
2008-12-12 08:40:00,2.0289,2.03105,2.0285,2.0304,266400000.0
2008-12-12 08:45:00,2.03045,2.03045,2.02625,2.0277,370000000.0
2008-12-12 08:50:00,2.0277,2.03005,2.0268,2.0284,377800000.0
2008-12-12 08:55:00,2.0284,2.02855,2.02615,2.0262,165000000.0
2008-12-12 09:00:00,2.0262,2.0262,2.02325,2.0245,387900000.0
2008-12-12 09:05:00,2.02435,2.02465,2.02065,2.0224,298200000.0
2008-12-12 09:10:00,2.0223,2.02485,2.0205,2.0225,517800000.0
2008-12-12 09:15:00,2.02245,2.02585,2.0224,2.0258,378600000.0
2008-12-12 09:20:00,2.02595,2.0282,2.0247,2.02605,502300000.0
2008-12-12 09:25:00,2.02625,2.02685,2.0251,2.02605,256800000.0
2008-12-12 09:30:00,2.0261,2.02755,2.02545,2.0263,532100000.0
2008-12-12 09:35:00,2.02625,2.027,2.02355,2.02645,540200000.0
2008-12-12 09:40:00,2.0265,2.032,2.0259,2.03125,785000000.0
2008-12-12 09:45:00,2.0311,2.03905,2.0306,2.03745,776000000.0
2008-12-12 09:50:00,2.0373,2.0455,2.03645,2.0409,857400000.0
2008-12-12 09:55:00,2.0411,2.0429,2.03795,2.0395,679200000.0
2008-12-12 10:00:00,2.0397,2.0433,2.03725,2.03805,862200000.0
2008-12-12 10:05:00,2.03815,2.0422,2.0377,2.04055,579300000.0
2008-12-12 10:10:00,2.0405,2.0413,2.03595,2.0384,701900000.0
2008-12-12 10:15:00,2.0384,2.0384,2.03475,2.0362,477800000.0
2008-12-12 10:20:00,2.0362,2.0362,2.0312,2.03155,622000000.0
2008-12-12 10:25:00,2.0316,2.036,2.0316,2.035,519200000.0
2008-12-12 10:30:00,2.0351,2.0356,2.03265,2.03335,438600000.0
2008-12-12 10:35:00,2.0338,2.0355,2.0305,2.0308,608200000.0
2008-12-12 10:40:00,2.03095,2.03325,2.03055,2.03215,635000000.0
2008-12-12 10:45:00,2.0324,2.03385,2.03155,2.03365,559600000.0
2008-12-12 10:50:00,2.03355,2.0355,2.03295,2.033,578600000.0
2008-12-12 10:55:00,2.033,2.0331,2.0311,2.0314,494200000.0
2008-12-12 11:00:00,2.03135,2.03525,2.03,2.0344,541400000.0
2008-12-12 11:05:00,2.03425,2.0377,2.03275,2.037,564000000.0
2008-12-12 11:10:00,2.037,2.03955,2.0348,2.0354,584800000.0
2008-12-12 11:15:00,2.0354,2.03585,2.0333,2.0336,390600000.0
2008-12-12 11:20:00,2.0336,2.03455,2.0279,2.02905,669200000.0
2008-12-12 11:25:00,2.029,2.032,2.0281,2.03175,513200000.0
2008-12-12 11:30:00,2.0318,2.0322,2.0239,2.02815,804800000.0
2008-12-12 11:35:00,2.02815,2.0315,2.02665,2.03065,656800000.0
2008-12-12 11:40:00,2.03055,2.03295,2.0302,2.031,626400000.0
2008-12-12 11:45:00,2.03105,2.03785,2.03015,2.03365,620200000.0
2008-12-12 11:50:00,2.0337,2.0374,2.0321,2.03405,714900000.0
2008-12-12 11:55:00,2.0342,2.0349,2.03075,2.0335,472600000.0
2008-12-12 12:00:00,2.0336,2.03675,2.0318,2.035,677000000.0
2008-12-12 12:05:00,2.035,2.0367,2.03445,2.03615,829400000.0
2008-12-12 12:10:00,2.03635,2.03685,2.02895,2.0296,741000000.0
2008-12-12 12:15:00,2.0296,2.0338,2.0296,2.03315,452000000.0
2008-12-12 12:20:00,2.03305,2.03425,2.0299,2.0299,538400000.0
2008-12-12 12:25:00,2.03005,2.03005,2.0258,2.02955,607500000.0
2008-12-12 12:30:00,2.0296,2.03095,2.02815,2.03065,678200000.0
2008-12-12 12:35:00,2.0309,2.03765,2.03055,2.03635,605900000.0
2008-12-12 12:40:00,2.03625,2.03945,2.03235,2.0333,680100000.0
2008-12-12 12:45:00,2.0333,2.0369,2.03,2.0311,709400000.0
2008-12-12 12:50:00,2.03115,2.0356,2.0311,2.034,535000000.0
2008-12-12 12:55:00,2.034,2.03465,2.03135,2.03395,507400000.0
2008-12-12 13:00:00,2.03395,2.03435,2.0274,2.0286,697800000.0
2008-12-12 13:05:00,2.0286,2.0318,2.0281,2.0295,615100000.0
2008-12-12 13:10:00,2.02935,2.0313,2.0236,2.0289,882200000.0
2008-12-12 13:15:00,2.0289,2.0294,2.0269,2.0274,572700000.0
2008-12-12 13:20:00,2.02745,2.03025,2.0261,2.027,542800000.0
2008-12-12 13:25:00,2.027,2.0288,2.02665,2.02785,304000000.0
2008-12-12 13:30:00,2.0279,2.0324,2.02745,2.03195,368400000.0
2008-12-12 13:35:00,2.03205,2.0334,2.02995,2.0319,644200000.0
2008-12-12 13:40:00,2.03195,2.03465,2.0301,2.031,661000000.0
2008-12-12 13:45:00,2.03105,2.0319,2.02595,2.02865,616100000.0
2008-12-12 13:50:00,2.0287,2.03025,2.0269,2.03025,431200000.0
2008-12-12 13:55:00,2.03045,2.03195,2.02825,2.0295,575400000.0
2008-12-12 14:00:00,2.0295,2.03005,2.02735,2.0291,329600000.0
2008-12-12 14:05:00,2.02895,2.03075,2.01905,2.02645,468100000.0
2008-12-12 14:10:00,2.0262,2.0276,2.01765,2.02025,674600000.0
2008-12-12 14:15:00,2.02015,2.02615,2.0199,2.0256,613000000.0
2008-12-12 14:20:00,2.02555,2.0273,2.02505,2.0257,287000000.0
2008-12-12 14:25:00,2.0257,2.02955,2.02505,2.0288,492400000.0
2008-12-12 14:30:00,2.02885,2.0305,2.02695,2.02855,516200000.0
2008-12-12 14:35:00,2.02865,2.03395,2.02805,2.03165,529200000.0
2008-12-12 14:40:00,2.0318,2.0343,2.0305,2.0309,260200000.0
2008-12-12 14:45:00,2.031,2.0313,2.0291,2.0299,219200000.0
2008-12-12 14:50:00,2.02975,2.03585,2.0293,2.03455,510000000.0
2008-12-12 14:55:00,2.035,2.03665,2.0304,2.0304,663800000.0
2008-12-12 15:00:00,2.0304,2.03105,2.02565,2.02745,592700000.0
2008-12-12 15:05:00,2.02755,2.03125,2.02725,2.0286,619400000.0
2008-12-12 15:10:00,2.0284,2.0309,2.0275,2.0285,704200000.0
2008-12-12 15:15:00,2.0288,2.0317,2.02755,2.0304,697200000.0
2008-12-12 15:20:00,2.03045,2.03145,2.029,2.02955,482800000.0
2008-12-12 15:25:00,2.02985,2.0334,2.02915,2.03025,515200000.0
2008-12-12 15:30:00,2.0303,2.0332,2.0293,2.0298,589700000.0
2008-12-12 15:35:00,2.0298,2.03135,2.02675,2.02845,989200000.0
2008-12-12 15:40:00,2.0285,2.03055,2.02805,2.02835,722600000.0
2008-12-12 15:45:00,2.02835,2.0296,2.02605,2.0285,850800000.0
2008-12-12 15:50:00,2.0286,2.03015,2.02785,2.02945,682400000.0
2008-12-12 15:55:00,2.02965,2.03225,2.02785,2.02955,954800000.0
2008-12-12 16:00:00,2.02955,2.0349,2.0293,2.03375,761200000.0
2008-12-12 16:05:00,2.0335,2.03515,2.0271,2.0292,1084600000.0
2008-12-12 16:10:00,2.0292,2.033,2.02705,2.0287,820400000.0
2008-12-12 16:15:00,2.0286,2.032,2.02705,2.0273,708700000.0
2008-12-12 16:20:00,2.0273,2.0302,2.02665,2.0289,529800000.0
2008-12-12 16:25:00,2.02895,2.03125,2.0247,2.0266,781800000.0
2008-12-12 16:30:00,2.02685,2.029,2.02485,2.0276,825000000.0
2008-12-12 16:35:00,2.02755,2.02845,2.0217,2.02255,899100000.0
2008-12-12 16:40:00,2.0226,2.0246,2.0208,2.02345,806100000.0
2008-12-12 16:45:00,2.0233,2.02625,2.0219,2.02405,727400000.0
2008-12-12 16:50:00,2.02395,2.0242,2.01965,2.0225,868400000.0
2008-12-12 16:55:00,2.02255,2.02265,2.0153,2.0177,780600000.0
2008-12-12 17:00:00,2.01775,2.01935,2.01605,2.01715,742800000.0
2008-12-12 17:05:00,2.0172,2.02065,2.01635,2.02035,485000000.0
2008-12-12 17:10:00,2.0202,2.0224,2.01975,2.02035,677200000.0
2008-12-12 17:15:00,2.0204,2.02145,2.0184,2.0202,832900000.0
2008-12-12 17:20:00,2.0202,2.0208,2.01755,2.01865,577600000.0
2008-12-12 17:25:00,2.01865,2.02105,2.0178,2.0198,629800000.0
2008-12-12 17:30:00,2.02,2.02435,2.0182,2.0234,584300000.0
2008-12-12 17:35:00,2.0234,2.0242,2.02095,2.0227,1139200000.0
2008-12-12 17:40:00,2.0227,2.02325,2.01995,2.0203,708400000.0
2008-12-12 17:45:00,2.02045,2.02145,2.01955,2.02035,467400000.0
2008-12-12 17:50:00,2.0204,2.02125,2.01795,2.0187,730200000.0
2008-12-12 17:55:00,2.01835,2.02165,2.01435,2.02,793400000.0
2008-12-12 18:00:00,2.02015,2.02115,2.01755,2.0183,810600000.0
2008-12-12 18:05:00,2.0185,2.0225,2.0172,2.01925,721400000.0
2008-12-12 18:10:00,2.01935,2.02605,2.017,2.02585,695400000.0
2008-12-12 18:15:00,2.02565,2.034,2.0254,2.02985,831800000.0
2008-12-12 18:20:00,2.03,2.0302,2.0269,2.0285,820999999.0
2008-12-12 18:25:00,2.0285,2.02985,2.0266,2.02765,1055000000.0
2008-12-12 18:30:00,2.02755,2.0295,2.0275,2.0289,793200000.0
2008-12-12 18:35:00,2.0288,2.02935,2.02565,2.027,606200000.0
2008-12-12 18:40:00,2.0271,2.029,2.0237,2.0275,814100000.0
2008-12-12 18:45:00,2.02735,2.0301,2.0272,2.02875,489000000.0
2008-12-12 18:50:00,2.0288,2.02965,2.02745,2.02865,586200002.0
2008-12-12 18:55:00,2.02885,2.03115,2.0272,2.0292,638000000.0
2008-12-12 19:00:00,2.0291,2.03085,2.0258,2.02665,997500000.0
2008-12-12 19:05:00,2.02655,2.029,2.0263,2.0274,763200000.0
2008-12-12 19:10:00,2.0274,2.02785,2.02515,2.02575,824000000.0
2008-12-12 19:15:00,2.0258,2.0271,2.0236,2.0246,697200000.0
2008-12-12 19:20:00,2.0246,2.02525,2.02285,2.0246,549900000.0
2008-12-12 19:25:00,2.0245,2.02795,2.02365,2.02665,660200000.0
2008-12-12 19:30:00,2.02675,2.02975,2.02595,2.028,648200000.0
2008-12-12 19:35:00,2.02805,2.02855,2.0226,2.0226,698600000.0
2008-12-12 19:40:00,2.0226,2.02495,2.02035,2.0241,836200000.0
2008-12-12 19:45:00,2.02385,2.0252,2.0226,2.0243,483800000.0
2008-12-12 19:50:00,2.0242,2.0243,2.02135,2.02235,502600000.0
2008-12-12 19:55:00,2.02195,2.02225,2.01835,2.02015,770200002.0
2008-12-12 20:00:00,2.0202,2.0203,2.0182,2.0184,430900000.0
2008-12-12 20:05:00,2.0186,2.02255,2.0185,2.02255,550400000.0
2008-12-12 20:10:00,2.02255,2.02385,2.02055,2.0218,866799998.0
2008-12-12 20:15:00,2.0218,2.02285,2.02095,2.0211,246800000.0
2008-12-12 20:20:00,2.0211,2.0227,2.02095,2.0225,206400000.0
2008-12-12 20:25:00,2.02235,2.02735,2.0219,2.0262,390000000.0
2008-12-12 20:30:00,2.0261,2.0267,2.02425,2.0267,402400000.0
2008-12-12 20:35:00,2.0267,2.028,2.0257,2.02775,269200000.0
2008-12-12 20:40:00,2.02765,2.035,2.0275,2.0312,581900000.0
2008-12-12 20:45:00,2.0313,2.03265,2.0308,2.0313,355400000.0
2008-12-12 20:50:00,2.0313,2.03155,2.0287,2.029,818200000.0
2008-12-12 20:55:00,2.0289,2.0295,2.0265,2.0281,593799999.0
2008-12-12 21:00:00,2.0284,2.0292,2.02685,2.02725,287000000.0
2008-12-12 21:05:00,2.0274,2.02805,2.02435,2.0248,1483999946.0
2008-12-12 21:10:00,2.02495,2.0255,2.0196,2.0246,429100002.0
2008-12-12 21:15:00,2.02385,2.0247,2.0222,2.02435,333700000.0
2008-12-12 21:20:00,2.0242,2.02885,2.0242,2.0264,662300000.0
2008-12-12 21:25:00,2.0264,2.02775,2.024,2.0264,1280100000.0
2008-12-12 21:30:00,2.02665,2.02685,2.02375,2.0243,1894600012.0
2008-12-12 21:35:00,2.0243,2.02605,2.02335,2.0237,717400000.0
2008-12-12 21:40:00,2.0237,2.0237,2.0192,2.01945,1380600003.0
2008-12-12 21:45:00,2.01905,2.02195,2.01905,2.02085,491400000.0
2008-12-12 21:50:00,2.02075,2.02165,2.01875,2.0201,340800000.0
2008-12-12 21:55:00,2.02065,2.0226,2.01995,2.0208,657100000.0
2008-12-12 22:00:00,2.0208,2.021,2.0184,2.0187,703600000.0
2008-12-12 22:05:00,2.0187,2.0234,2.0185,2.0234,837599988.0
2008-12-12 22:10:00,2.0235,2.02375,2.0204,2.0206,725800000.0
2008-12-12 22:15:00,2.02065,2.0216,2.0188,2.0208,1856199955.0
2008-12-12 22:20:00,2.02115,2.02195,2.02,2.0211,165100000.0
2008-12-12 22:25:00,2.0213,2.02235,2.0213,2.022,92400000.0
2008-12-12 22:30:00,2.0221,2.02435,2.02195,2.02435,273100000.0
2008-12-12 22:35:00,2.0244,2.0254,2.02395,2.02435,154800000.0
2008-12-12 22:40:00,2.02435,2.02535,2.0214,2.024,212600000.0
2008-12-12 22:45:00,2.0238,2.0279,2.02375,2.02605,711200000.0
2008-12-12 22:50:00,2.02595,2.02675,2.02425,2.02425,467200009.0
2008-12-12 22:55:00,2.02435,2.02575,2.02105,2.0232,495400000.0
2008-12-12 23:00:00,2.0233,2.02375,2.01775,2.01775,502600001.0
2008-12-12 23:05:00,2.01845,2.01845,2.017,2.0172,113400000.0
2008-12-12 23:10:00,2.0172,2.0172,2.0159,2.0169,172500000.0
2008-12-12 23:15:00,2.0171,2.0199,2.017,2.0198,203400000.0
2008-12-12 23:20:00,2.0198,2.02325,2.0196,2.02125,219500000.0
2008-12-12 23:25:00,2.0192,2.02205,2.0192,2.02185,196600000.0
2008-12-12 23:30:00,2.02185,2.0231,2.02085,2.0226,126600000.0
2008-12-12 23:35:00,2.02245,2.0225,2.02125,2.0214,144200000.0
2008-12-12 23:40:00,2.02145,2.0216,2.0207,2.0215,41800000.0
2008-12-12 23:45:00,2.0217,2.02215,2.0186,2.0187,140800000.0
2008-12-12 23:50:00,2.0188,2.0188,2.01315,2.015,243600000.0
2008-12-12 23:55:00,2.015,2.015,2.01135,2.0123,389200000.0
2008-12-15 00:00:00,2.0209,2.021,2.0136,2.0169,75200000.0
2008-12-15 00:05:00,2.01695,2.0235,2.01695,2.02295,128800000.0
2008-12-15 00:10:00,2.02275,2.02335,2.02145,2.02285,80600000.0
2008-12-15 00:15:00,2.0231,2.02345,2.02145,2.0228,102800000.0
2008-12-15 00:20:00,2.02305,2.02305,2.0177,2.02055,194600000.0
2008-12-15 00:25:00,2.0207,2.02225,2.0206,2.0219,116600000.0
2008-12-15 00:30:00,2.0206,2.023,2.0205,2.02295,140400000.0
2008-12-15 00:35:00,2.023,2.02335,2.02115,2.02265,194400000.0
2008-12-15 00:40:00,2.02255,2.02355,2.0223,2.02325,106400000.0
2008-12-15 00:45:00,2.0231,2.0232,2.02125,2.02125,105400000.0
2008-12-15 00:50:00,2.0214,2.0231,2.021,2.02275,209400000.0
2008-12-15 00:55:00,2.023,2.02335,2.02095,2.02095,204400000.0
2008-12-15 01:00:00,2.02115,2.02165,2.0185,2.0196,148000000.0
2008-12-15 01:05:00,2.01965,2.02145,2.01965,2.0199,161300000.0
2008-12-15 01:10:00,2.0199,2.0199,2.0165,2.017,166800000.0
2008-12-15 01:15:00,2.0171,2.0222,2.01695,2.02195,303200000.0
2008-12-15 01:20:00,2.0219,2.02485,2.02095,2.02315,281900000.0
2008-12-15 01:25:00,2.0233,2.02545,2.0204,2.0207,538600000.0
2008-12-15 01:30:00,2.0207,2.0221,2.02055,2.0208,321000000.0
2008-12-15 01:35:00,2.0208,2.02125,2.011,2.0189,213000000.0
2008-12-15 01:40:00,2.019,2.01925,2.01685,2.0184,160800000.0
2008-12-15 01:45:00,2.0184,2.0184,2.01705,2.0177,142400000.0
2008-12-15 01:50:00,2.0179,2.0194,2.0176,2.019,168200000.0
2008-12-15 01:55:00,2.019,2.02,2.0176,2.0194,155400000.0
2008-12-15 02:00:00,2.0194,2.0194,2.0177,2.0178,95200000.0
2008-12-15 02:05:00,2.01945,2.0198,2.0158,2.0159,117400000.0
2008-12-15 02:10:00,2.0198,2.0207,2.0198,2.0201,458800000.0
2008-12-15 02:15:00,2.0197,2.0198,2.0158,2.0159,220700000.0
2008-12-15 02:20:00,2.0159,2.01625,2.014,2.0148,181400000.0
2008-12-15 02:25:00,2.0148,2.0148,2.0107,2.0107,322100000.0
2008-12-15 02:30:00,2.0109,2.0136,2.0099,2.0124,381000000.0
2008-12-15 02:35:00,2.0124,2.01245,2.01045,2.01205,252000000.0
2008-12-15 02:40:00,2.01215,2.0148,2.01205,2.01455,418600000.0
2008-12-15 02:45:00,2.01465,2.01825,2.01445,2.0176,262100000.0
2008-12-15 02:50:00,2.0176,2.01975,2.0164,2.0181,312800000.0
2008-12-15 02:55:00,2.0181,2.0197,2.01745,2.0183,323400000.0
2008-12-15 03:00:00,2.0183,2.0191,2.01765,2.01785,195700000.0
2008-12-15 03:05:00,2.0178,2.0182,2.0167,2.0168,180600000.0
2008-12-15 03:10:00,2.0168,2.01775,2.0143,2.0145,215900000.0
2008-12-15 03:15:00,2.0145,2.0145,2.0125,2.01375,202700000.0
2008-12-15 03:20:00,2.0139,2.01495,2.0131,2.01425,224500000.0
2008-12-15 03:25:00,2.01435,2.0152,2.01305,2.0145,148000000.0
2008-12-15 03:30:00,2.0145,2.01625,2.0145,2.0158,113200000.0
2008-12-15 03:35:00,2.01575,2.01585,2.0147,2.0152,162400000.0
2008-12-15 03:40:00,2.015,2.01625,2.0148,2.01625,121000000.0
2008-12-15 03:45:00,2.0162,2.017,2.01545,2.01675,155400000.0
2008-12-15 03:50:00,2.01675,2.01675,2.0136,2.0144,161800000.0
2008-12-15 03:55:00,2.0144,2.0144,2.0125,2.0126,156400000.0
2008-12-15 04:00:00,2.0126,2.0142,2.0122,2.0124,326800000.0
2008-12-15 04:05:00,2.0125,2.0129,2.01025,2.0117,187500000.0
2008-12-15 04:10:00,2.0118,2.01405,2.0113,2.0133,108200000.0
2008-12-15 04:15:00,2.0132,2.0141,2.0129,2.0137,110100000.0
2008-12-15 04:20:00,2.0137,2.01485,2.0137,2.01455,104000000.0
2008-12-15 04:25:00,2.01465,2.016,2.01465,2.0155,74200000.0
2008-12-15 04:30:00,2.0155,2.01605,2.01535,2.016,52800000.0
2008-12-15 04:35:00,2.016,2.0161,2.01495,2.0151,122400000.0
2008-12-15 04:40:00,2.01515,2.0158,2.0151,2.0155,44400000.0
2008-12-15 04:45:00,2.0155,2.01595,2.01455,2.01525,99000000.0
2008-12-15 04:50:00,2.0152,2.01585,2.0152,2.01555,140600000.0
2008-12-15 04:55:00,2.0156,2.0156,2.01445,2.0146,195700000.0
2008-12-15 05:00:00,2.0146,2.01495,2.0141,2.0144,113800000.0
2008-12-15 05:05:00,2.0142,2.01495,2.0119,2.0119,177600000.0
2008-12-15 05:10:00,2.01195,2.01485,2.01195,2.0142,349200000.0
2008-12-15 05:15:00,2.0142,2.0155,2.0142,2.0154,187000000.0
2008-12-15 05:20:00,2.01535,2.0162,2.0153,2.0153,75800000.0
2008-12-15 05:25:00,2.0153,2.01565,2.01315,2.01465,188400000.0
2008-12-15 05:30:00,2.01465,2.01495,2.0142,2.0143,33600000.0
2008-12-15 05:35:00,2.01445,2.0148,2.01315,2.0134,139900000.0
2008-12-15 05:40:00,2.01355,2.0138,2.0122,2.01235,105800000.0
2008-12-15 05:45:00,2.012,2.0127,2.0112,2.01155,174800000.0
2008-12-15 05:50:00,2.01175,2.0127,2.0114,2.01205,166400000.0
2008-12-15 05:55:00,2.012,2.01245,2.01075,2.0112,135200000.0
2008-12-15 06:00:00,2.0113,2.0127,2.01075,2.0127,130400000.0
2008-12-15 06:05:00,2.01275,2.0137,2.0124,2.0129,76800000.0
2008-12-15 06:10:00,2.0129,2.01365,2.01215,2.0131,80200000.0
2008-12-15 06:15:00,2.0131,2.01415,2.0122,2.0135,236700000.0
2008-12-15 06:20:00,2.0133,2.01505,2.013,2.01475,215800000.0
2008-12-15 06:25:00,2.0147,2.01525,2.01365,2.0145,131200000.0
2008-12-15 06:30:00,2.0145,2.0148,2.0134,2.01445,156400000.0
2008-12-15 06:35:00,2.0144,2.0149,2.01275,2.01345,304100000.0
2008-12-15 06:40:00,2.0136,2.01445,2.01325,2.0136,205600000.0
2008-12-15 06:45:00,2.0136,2.0142,2.0127,2.0129,199600000.0
2008-12-15 06:50:00,2.0129,2.0138,2.01235,2.0128,185400000.0
2008-12-15 06:55:00,2.01295,2.01405,2.0129,2.0138,228200000.0
2008-12-15 07:00:00,2.0138,2.01565,2.0138,2.01515,99600000.0
2008-12-15 07:05:00,2.0151,2.0153,2.0151,2.0151,77200000.0
2008-12-15 07:10:00,2.0151,2.01645,2.01425,2.0163,187300000.0
2008-12-15 07:15:00,2.0164,2.01805,2.01625,2.01755,187600000.0
2008-12-15 07:20:00,2.01745,2.01875,2.0174,2.0175,407800000.0
2008-12-15 07:25:00,2.0175,2.0179,2.0153,2.01585,245200000.0
2008-12-15 07:30:00,2.0159,2.01755,2.01575,2.01715,171800000.0
2008-12-15 07:35:00,2.0173,2.01795,2.01505,2.01755,220000000.0
2008-12-15 07:40:00,2.0176,2.01955,2.0173,2.019,142600000.0
2008-12-15 07:45:00,2.0189,2.0205,2.01875,2.01925,287900000.0
2008-12-15 07:50:00,2.01925,2.02005,2.01865,2.019,173600000.0
2008-12-15 07:55:00,2.0189,2.01985,2.0176,2.0176,324300000.0
2008-12-15 08:00:00,2.0172,2.0194,2.01655,2.0193,224200000.0
2008-12-15 08:05:00,2.0196,2.0198,2.01825,2.0198,112400000.0
2008-12-15 08:10:00,2.0198,2.02055,2.0176,2.01845,258100000.0
2008-12-15 08:15:00,2.01855,2.0209,2.01835,2.0208,257800000.0
2008-12-15 08:20:00,2.02045,2.02225,2.02045,2.0215,231600000.0
2008-12-15 08:25:00,2.0215,2.02215,2.02005,2.0221,185400000.0
2008-12-15 08:30:00,2.0221,2.0239,2.02175,2.02305,262200000.0
2008-12-15 08:35:00,2.02305,2.02315,2.0212,2.02155,209600000.0
2008-12-15 08:40:00,2.02155,2.0221,2.0206,2.0208,124200000.0
2008-12-15 08:45:00,2.0208,2.02175,2.02015,2.0203,170400000.0
2008-12-15 08:50:00,2.0203,2.0214,2.01855,2.0201,256600000.0
2008-12-15 08:55:00,2.0201,2.0214,2.01935,2.0212,225000000.0
2008-12-15 09:00:00,2.021,2.02105,2.01965,2.02035,260600000.0
2008-12-15 09:05:00,2.02045,2.02135,2.0186,2.0207,237600000.0
2008-12-15 09:10:00,2.0205,2.0226,2.01935,2.0223,193200000.0
2008-12-15 09:15:00,2.0222,2.0222,2.01905,2.02065,353800000.0
2008-12-15 09:20:00,2.0206,2.0215,2.0184,2.019,249900000.0
2008-12-15 09:25:00,2.019,2.0208,2.01775,2.0187,382800000.0
2008-12-15 09:30:00,2.01875,2.0192,2.01615,2.0173,357200000.0
2008-12-15 09:35:00,2.0173,2.01795,2.0163,2.01755,243600000.0
2008-12-15 09:40:00,2.01755,2.01795,2.01675,2.0174,385200000.0
2008-12-15 09:45:00,2.0174,2.0174,2.0155,2.0161,267200000.0
2008-12-15 09:50:00,2.0161,2.0161,2.0142,2.01535,352900000.0
2008-12-15 09:55:00,2.01525,2.0154,2.01095,2.0149,632300000.0
2008-12-15 10:00:00,2.0149,2.0152,2.01205,2.0144,1206400000.0
2008-12-15 10:05:00,2.0142,2.01575,2.01315,2.01425,813700000.0
2008-12-15 10:10:00,2.0138,2.0169,2.0136,2.015,936300000.0
2008-12-15 10:15:00,2.015,2.01665,2.013,2.0165,751400000.0
2008-12-15 10:20:00,2.0165,2.0205,2.0165,2.02015,837500000.0
2008-12-15 10:25:00,2.02015,2.02055,2.0149,2.0161,507400000.0
2008-12-15 10:30:00,2.0161,2.01795,2.0152,2.01685,562000000.0
2008-12-15 10:35:00,2.0168,2.0197,2.01655,2.0191,701800000.0
2008-12-15 10:40:00,2.01925,2.02115,2.01925,2.0207,544000000.0
2008-12-15 10:45:00,2.0206,2.0206,2.0162,2.01795,527800000.0
2008-12-15 10:50:00,2.0182,2.01875,2.0173,2.0175,515600000.0
2008-12-15 10:55:00,2.0175,2.0184,2.0169,2.0173,305200000.0
2008-12-15 11:00:00,2.0173,2.0177,2.0163,2.0171,368200000.0
2008-12-15 11:05:00,2.0171,2.0193,2.016,2.0183,664499999.0
2008-12-15 11:10:00,2.0183,2.02045,2.0173,2.02015,390500000.0
2008-12-15 11:15:00,2.02015,2.0219,2.01765,2.01905,473600000.0
2008-12-15 11:20:00,2.019,2.0201,2.0176,2.019,380000000.0
2008-12-15 11:25:00,2.0191,2.02155,2.01855,2.02105,476800000.0
2008-12-15 11:30:00,2.0211,2.0248,2.01975,2.0241,524500000.0
2008-12-15 11:35:00,2.0241,2.02535,2.02225,2.0251,268100000.0
2008-12-15 11:40:00,2.0252,2.0268,2.02175,2.0244,753700000.0
2008-12-15 11:45:00,2.0244,2.02675,2.0226,2.0259,491500000.0
2008-12-15 11:50:00,2.0258,2.0271,2.02315,2.0259,665900000.0
2008-12-15 11:55:00,2.02555,2.0269,2.0243,2.02595,371400000.0
2008-12-15 12:00:00,2.0253,2.0265,2.02455,2.0248,249600000.0
2008-12-15 12:05:00,2.0247,2.0289,2.0246,2.02755,441000000.0
2008-12-15 12:10:00,2.02755,2.02995,2.0273,2.02865,331300000.0
2008-12-15 12:15:00,2.0287,2.0293,2.0275,2.0278,274600000.0
2008-12-15 12:20:00,2.02795,2.0296,2.02645,2.0274,424800000.0
2008-12-15 12:25:00,2.0273,2.0301,2.0273,2.02835,524600000.0
2008-12-15 12:30:00,2.02835,2.0305,2.028,2.0298,300700000.0
2008-12-15 12:35:00,2.0298,2.0303,2.02595,2.02625,475100000.0
2008-12-15 12:40:00,2.02645,2.02715,2.0259,2.02705,466000000.0
2008-12-15 12:45:00,2.02705,2.02915,2.0267,2.0281,270600000.0
2008-12-15 12:50:00,2.02805,2.02925,2.02765,2.0279,282800000.0
2008-12-15 12:55:00,2.0279,2.0279,2.0225,2.0252,403000000.0
2008-12-15 13:00:00,2.02515,2.02635,2.0249,2.02545,192200000.0
2008-12-15 13:05:00,2.02545,2.0279,2.02485,2.027,395400000.0
2008-12-15 13:10:00,2.02695,2.0283,2.0265,2.02765,283400000.0
2008-12-15 13:15:00,2.02775,2.028,2.02685,2.0277,200800000.0
2008-12-15 13:20:00,2.0277,2.0291,2.0275,2.0288,369200000.0
2008-12-15 13:25:00,2.0288,2.03065,2.0286,2.0295,439400000.0
2008-12-15 13:30:00,2.0295,2.03015,2.02905,2.02945,250200000.0
2008-12-15 13:35:00,2.02945,2.02945,2.02685,2.0274,415700001.0
2008-12-15 13:40:00,2.0274,2.0274,2.0261,2.02665,365700000.0
2008-12-15 13:45:00,2.02665,2.02685,2.02555,2.02635,236500000.0
2008-12-15 13:50:00,2.02635,2.0272,2.02455,2.0253,229600000.0
2008-12-15 13:55:00,2.0253,2.02605,2.02345,2.0245,349600000.0
2008-12-15 14:00:00,2.0245,2.02675,2.02265,2.0257,749200000.0
2008-12-15 14:05:00,2.0258,2.0285,2.0249,2.02595,631000000.0
2008-12-15 14:10:00,2.02595,2.02655,2.02475,2.026,357800000.0
2008-12-15 14:15:00,2.026,2.0289,2.02585,2.02865,330800000.0
2008-12-15 14:20:00,2.02885,2.0293,2.02555,2.02755,407200000.0
2008-12-15 14:25:00,2.0276,2.03035,2.02595,2.03015,694000000.0
2008-12-15 14:30:00,2.0302,2.03105,2.0294,2.02995,444400000.0
2008-12-15 14:35:00,2.0299,2.0308,2.02675,2.02675,300200000.0
2008-12-15 14:40:00,2.02675,2.0289,2.02435,2.02835,454500000.0
2008-12-15 14:45:00,2.02835,2.0311,2.028,2.0297,584800000.0
2008-12-15 14:50:00,2.0297,2.0303,2.0283,2.02865,613000000.0
2008-12-15 14:55:00,2.02865,2.0297,2.0267,2.0273,646200000.0
2008-12-15 15:00:00,2.0273,2.0273,2.02495,2.0263,350800000.0
2008-12-15 15:05:00,2.0262,2.0283,2.026,2.0266,446900000.0
2008-12-15 15:10:00,2.0266,2.0268,2.02185,2.02365,486500000.0
2008-12-15 15:15:00,2.024,2.0273,2.02365,2.02585,703200000.0
2008-12-15 15:20:00,2.02575,2.0291,2.0257,2.0284,500200000.0
2008-12-15 15:25:00,2.02855,2.02935,2.02515,2.02545,657800000.0
2008-12-15 15:30:00,2.02545,2.0307,2.0245,2.0299,600500000.0
2008-12-15 15:35:00,2.03015,2.0306,2.0262,2.02695,609200000.0
2008-12-15 15:40:00,2.027,2.02945,2.02615,2.02775,614000000.0
2008-12-15 15:45:00,2.02795,2.0289,2.02565,2.02685,715900000.0
2008-12-15 15:50:00,2.0269,2.02985,2.0253,2.0276,607100000.0
2008-12-15 15:55:00,2.0276,2.0289,2.02595,2.0265,586800000.0
2008-12-15 16:00:00,2.02665,2.03095,2.0261,2.0286,658400000.0
2008-12-15 16:05:00,2.02855,2.02875,2.02615,2.0284,516800000.0
2008-12-15 16:10:00,2.0286,2.02885,2.02595,2.0272,615800000.0
2008-12-15 16:15:00,2.0272,2.0273,2.0251,2.02525,416800000.0
2008-12-15 16:20:00,2.02525,2.02745,2.0249,2.0258,669800000.0
2008-12-15 16:25:00,2.0258,2.0262,2.0243,2.0261,541000000.0
2008-12-15 16:30:00,2.02605,2.03055,2.02555,2.02825,732400000.0
2008-12-15 16:35:00,2.0282,2.02945,2.027,2.0276,941200000.0
2008-12-15 16:40:00,2.02765,2.0291,2.0263,2.0267,861900000.0
2008-12-15 16:45:00,2.0267,2.02745,2.02515,2.0265,933600001.0
2008-12-15 16:50:00,2.0265,2.02875,2.0264,2.0277,740400000.0
2008-12-15 16:55:00,2.0279,2.02875,2.02655,2.0266,624200000.0
2008-12-15 17:00:00,2.0267,2.0271,2.0249,2.02695,628700000.0
2008-12-15 17:05:00,2.0268,2.02815,2.02585,2.0277,555800000.0
2008-12-15 17:10:00,2.02775,2.0303,2.0272,2.03015,905400000.0
2008-12-15 17:15:00,2.0302,2.03395,2.02925,2.03275,786000000.0
2008-12-15 17:20:00,2.03295,2.03655,2.0324,2.0355,637000000.0
2008-12-15 17:25:00,2.0355,2.0379,2.0347,2.03725,913600000.0
2008-12-15 17:30:00,2.0374,2.03895,2.03555,2.0379,1007600004.0
2008-12-15 17:35:00,2.0378,2.0382,2.03555,2.0381,657400000.0
2008-12-15 17:40:00,2.03805,2.0386,2.0354,2.0366,877200000.0
2008-12-15 17:45:00,2.0366,2.0382,2.03465,2.03775,886000000.0
2008-12-15 17:50:00,2.03775,2.03925,2.03465,2.03725,1254400000.0
2008-12-15 17:55:00,2.0372,2.0378,2.0347,2.0347,838200000.0
2008-12-15 18:00:00,2.0347,2.035,2.03095,2.03205,684600000.0
2008-12-15 18:05:00,2.0322,2.03315,2.0299,2.03085,506400000.0
2008-12-15 18:10:00,2.0308,2.03235,2.0304,2.0322,790200000.0
2008-12-15 18:15:00,2.03185,2.0349,2.03185,2.03375,831600000.0
2008-12-15 18:20:00,2.0338,2.03395,2.02835,2.0285,621800000.0
2008-12-15 18:25:00,2.0284,2.02895,2.0257,2.02655,833400000.0
2008-12-15 18:30:00,2.0265,2.0303,2.02605,2.0303,596400000.0
2008-12-15 18:35:00,2.0303,2.0335,2.02985,2.0306,763900000.0
2008-12-15 18:40:00,2.0312,2.0315,2.02915,2.0296,691400000.0
2008-12-15 18:45:00,2.0296,2.0306,2.0285,2.02915,527200000.0
2008-12-15 18:50:00,2.0292,2.0315,2.02805,2.03095,691500000.0
2008-12-15 18:55:00,2.0309,2.03555,2.03085,2.035,1094400000.0
2008-12-15 19:00:00,2.03515,2.03635,2.03345,2.0336,702200000.0
2008-12-15 19:05:00,2.0336,2.0336,2.0298,2.0313,703400000.0
2008-12-15 19:10:00,2.0314,2.03155,2.0285,2.0308,539000000.0
2008-12-15 19:15:00,2.0308,2.0342,2.0308,2.0337,242200000.0
2008-12-15 19:20:00,2.03365,2.03365,2.0306,2.03165,465000000.0
2008-12-15 19:25:00,2.03165,2.0346,2.03145,2.034,443800000.0
2008-12-15 19:30:00,2.034,2.03565,2.03165,2.0354,569800000.0
2008-12-15 19:35:00,2.03555,2.04015,2.03515,2.03905,403800000.0
2008-12-15 19:40:00,2.039,2.04045,2.03545,2.0394,1103799997.0
2008-12-15 19:45:00,2.03965,2.0398,2.0381,2.0382,610000000.0
2008-12-15 19:50:00,2.0382,2.0405,2.0382,2.0396,505000000.0
2008-12-15 19:55:00,2.0396,2.04105,2.0389,2.0404,451300000.0
2008-12-15 20:00:00,2.04035,2.04185,2.03925,2.0412,704400000.0
2008-12-15 20:05:00,2.041,2.04845,2.0401,2.0482,764400000.0
2008-12-15 20:10:00,2.04815,2.05,2.0477,2.04935,987800000.0
2008-12-15 20:15:00,2.0493,2.05045,2.04665,2.04775,342400000.0
2008-12-15 20:20:00,2.0479,2.04885,2.0461,2.0485,550400000.0
2008-12-15 20:25:00,2.04805,2.04965,2.04735,2.0489,532400000.0
2008-12-15 20:30:00,2.0489,2.04965,2.04665,2.04955,779600000.0
2008-12-15 20:35:00,2.0496,2.0496,2.0473,2.04785,463200000.0
2008-12-15 20:40:00,2.04795,2.0487,2.0459,2.0473,794200000.0
2008-12-15 20:45:00,2.0474,2.04975,2.04725,2.04945,587200000.0
2008-12-15 20:50:00,2.04945,2.0535,2.04945,2.0526,530600000.0
2008-12-15 20:55:00,2.05275,2.05545,2.0524,2.05455,394600000.0
2008-12-15 21:00:00,2.0545,2.05565,2.05405,2.0552,524200000.0
2008-12-15 21:05:00,2.0553,2.062,2.0552,2.0609,375400000.0
2008-12-15 21:10:00,2.0609,2.0609,2.0542,2.0544,803600000.0
2008-12-15 21:15:00,2.0544,2.0544,2.051,2.051,329400000.0
2008-12-15 21:20:00,2.051,2.05295,2.0503,2.05295,409200000.0
2008-12-15 21:25:00,2.0529,2.0548,2.0505,2.0539,486700000.0
2008-12-15 21:30:00,2.0539,2.05755,2.0538,2.0572,548600000.0
2008-12-15 21:35:00,2.0568,2.05785,2.0542,2.0566,502000003.0
2008-12-15 21:40:00,2.05605,2.05615,2.054,2.05555,487200000.0
2008-12-15 21:45:00,2.0556,2.05835,2.0551,2.05765,241400000.0
2008-12-15 21:50:00,2.05765,2.05795,2.057,2.0578,210000000.0
2008-12-15 21:55:00,2.0578,2.05795,2.05335,2.05425,540400000.0
2008-12-15 22:00:00,2.0547,2.05545,2.05395,2.0544,586400000.0
2008-12-15 22:05:00,2.05465,2.0559,2.0542,2.0557,331800000.0
2008-12-15 22:10:00,2.056,2.0565,2.05445,2.05505,321200000.0
2008-12-15 22:15:00,2.055,2.0561,2.0542,2.0555,329200000.0
2008-12-15 22:20:00,2.0555,2.0567,2.0555,2.056,276600000.0
2008-12-15 22:25:00,2.05595,2.05685,2.05535,2.05675,212400000.0
2008-12-15 22:30:00,2.05675,2.0572,2.0555,2.0556,247600000.0
2008-12-15 22:35:00,2.0556,2.0558,2.0494,2.0494,453200000.0
2008-12-15 22:40:00,2.0495,2.05235,2.0494,2.0518,588100000.0
2008-12-15 22:45:00,2.0519,2.05605,2.0509,2.05245,408600000.0
2008-12-15 22:50:00,2.05255,2.0542,2.05125,2.05125,425600000.0
2008-12-15 22:55:00,2.05155,2.05325,2.0511,2.05185,493000000.0
2008-12-15 23:00:00,2.05185,2.0529,2.0515,2.0526,179200000.0
2008-12-15 23:05:00,2.0526,2.0548,2.0519,2.0543,161000000.0
2008-12-15 23:10:00,2.0545,2.0546,2.0531,2.054,411000000.0
2008-12-15 23:15:00,2.05405,2.05465,2.053,2.0546,362400000.0
2008-12-15 23:20:00,2.05465,2.05505,2.04975,2.05055,869600002.0
2008-12-15 23:25:00,2.0507,2.0522,2.04805,2.04835,437400000.0
2008-12-15 23:30:00,2.048,2.05095,2.04765,2.0508,231400000.0
2008-12-15 23:35:00,2.05075,2.05075,2.0493,2.04945,247600000.0
2008-12-15 23:40:00,2.04965,2.04965,2.0478,2.04935,280800000.0
2008-12-15 23:45:00,2.0494,2.0495,2.0476,2.04825,229200000.0
2008-12-15 23:50:00,2.04835,2.0487,2.0472,2.04735,217600000.0
2008-12-15 23:55:00,2.0473,2.04745,2.047,2.0472,232400000.0
2008-12-16 00:00:00,2.0472,2.0484,2.0471,2.0477,300800000.0
2008-12-16 00:05:00,2.0478,2.04825,2.04665,2.0472,161400000.0
2008-12-16 00:10:00,2.04735,2.04915,2.04655,2.04815,143800000.0
2008-12-16 00:15:00,2.04755,2.05125,2.0453,2.0459,446200000.0
2008-12-16 00:20:00,2.04595,2.0486,2.04565,2.0474,349800000.0
2008-12-16 00:25:00,2.0474,2.0475,2.0437,2.04425,219600000.0
2008-12-16 00:30:00,2.04405,2.045,2.04405,2.0446,149600000.0
2008-12-16 00:35:00,2.04475,2.04525,2.043,2.043,75000000.0
2008-12-16 00:40:00,2.04305,2.04455,2.0417,2.0419,284600000.0
2008-12-16 00:45:00,2.0419,2.0442,2.04175,2.04315,173200000.0
2008-12-16 00:50:00,2.04315,2.04645,2.043,2.0458,114600000.0
2008-12-16 00:55:00,2.0458,2.0458,2.0426,2.0435,202700000.0
2008-12-16 01:00:00,2.04365,2.0469,2.0434,2.04575,197500000.0
2008-12-16 01:05:00,2.04565,2.0473,2.0456,2.0457,109600000.0
2008-12-16 01:10:00,2.0457,2.0467,2.0456,2.0458,124800000.0
2008-12-16 01:15:00,2.0458,2.0462,2.04365,2.0439,225800000.0
2008-12-16 01:20:00,2.0439,2.0447,2.04365,2.0445,72800000.0
2008-12-16 01:25:00,2.04445,2.0448,2.042,2.04275,183700000.0
2008-12-16 01:30:00,2.04285,2.04535,2.04095,2.0427,273900000.0
2008-12-16 01:35:00,2.0427,2.04445,2.04215,2.0438,153600000.0
2008-12-16 01:40:00,2.04405,2.04555,2.0434,2.04505,191800000.0
2008-12-16 01:45:00,2.0451,2.0464,2.0446,2.0463,518100000.0
2008-12-16 01:50:00,2.0463,2.04845,2.0453,2.04835,308800000.0
2008-12-16 01:55:00,2.04835,2.0492,2.0481,2.0481,140000000.0
2008-12-16 02:00:00,2.0484,2.0494,2.04645,2.049,160800000.0
2008-12-16 02:05:00,2.049,2.04945,2.04655,2.0489,345200000.0
2008-12-16 02:10:00,2.0489,2.0507,2.04825,2.0507,216400000.0
2008-12-16 02:15:00,2.0507,2.051,2.0498,2.0504,99000000.0
2008-12-16 02:20:00,2.0506,2.05225,2.0499,2.0509,162200000.0
2008-12-16 02:25:00,2.0509,2.05265,2.0509,2.0522,149400000.0
2008-12-16 02:30:00,2.0522,2.0522,2.04905,2.0502,444200000.0
2008-12-16 02:35:00,2.05035,2.0522,2.05035,2.051,183600000.0
2008-12-16 02:40:00,2.051,2.051,2.04885,2.049,287800000.0
2008-12-16 02:45:00,2.04905,2.05015,2.04905,2.0498,107200000.0
2008-12-16 02:50:00,2.04985,2.0504,2.0487,2.05035,384000000.0
2008-12-16 02:55:00,2.0503,2.05175,2.0503,2.0504,200600000.0
2008-12-16 03:00:00,2.0504,2.0507,2.0473,2.0489,259400000.0
2008-12-16 03:05:00,2.0489,2.05075,2.04755,2.0501,506400000.0
2008-12-16 03:10:00,2.0502,2.0502,2.0478,2.05,290000000.0
2008-12-16 03:15:00,2.05,2.05005,2.0482,2.04925,283100000.0
2008-12-16 03:20:00,2.04915,2.04935,2.0471,2.0471,158300000.0
2008-12-16 03:25:00,2.048,2.0487,2.04695,2.04765,257800000.0
2008-12-16 03:30:00,2.04785,2.0481,2.0473,2.0475,152000000.0
2008-12-16 03:35:00,2.0475,2.04805,2.04555,2.04715,225000000.0
2008-12-16 03:40:00,2.0471,2.04795,2.0469,2.04735,126700000.0
2008-12-16 03:45:00,2.04755,2.04855,2.0456,2.0458,296500000.0
2008-12-16 03:50:00,2.0458,2.0464,2.04495,2.0461,183300000.0
2008-12-16 03:55:00,2.0461,2.0468,2.0457,2.046,154200000.0
2008-12-16 04:00:00,2.04605,2.04785,2.04605,2.0476,138800000.0
2008-12-16 04:05:00,2.0479,2.0481,2.0468,2.0468,187600000.0
2008-12-16 04:10:00,2.0468,2.0469,2.0457,2.04685,205900000.0
2008-12-16 04:15:00,2.047,2.04755,2.0456,2.0468,242800000.0
2008-12-16 04:20:00,2.04675,2.04675,2.04575,2.0461,209400000.0
2008-12-16 04:25:00,2.0461,2.0487,2.0461,2.0482,285400000.0
2008-12-16 04:30:00,2.0482,2.0485,2.0475,2.0483,204900000.0
2008-12-16 04:35:00,2.0481,2.0483,2.04675,2.04675,112200000.0
2008-12-16 04:40:00,2.04665,2.0476,2.0459,2.04745,210000000.0
2008-12-16 04:45:00,2.0475,2.04785,2.0471,2.04735,102600000.0
2008-12-16 04:50:00,2.0475,2.0478,2.04705,2.0472,114600000.0
2008-12-16 04:55:00,2.0474,2.0492,2.04715,2.0488,154100000.0
2008-12-16 05:00:00,2.04835,2.0493,2.04795,2.04905,101700000.0
2008-12-16 05:05:00,2.049,2.0495,2.04835,2.04925,168200000.0
2008-12-16 05:10:00,2.0488,2.0504,2.0484,2.0493,172300000.0
2008-12-16 05:15:00,2.0493,2.04935,2.0477,2.04815,217400000.0
2008-12-16 05:20:00,2.04815,2.04835,2.04675,2.0479,454800000.0
2008-12-16 05:25:00,2.0479,2.0483,2.0471,2.0483,187800000.0
2008-12-16 05:30:00,2.0484,2.04925,2.0483,2.04915,257800000.0
2008-12-16 05:35:00,2.0493,2.0504,2.0485,2.0489,468000000.0
2008-12-16 05:40:00,2.049,2.0493,2.04805,2.049,170400000.0
2008-12-16 05:45:00,2.049,2.049,2.049,2.049,84800000.0
2008-12-16 05:50:00,2.049,2.04985,2.049,2.0495,78600000.0
2008-12-16 05:55:00,2.0495,2.04965,2.0495,2.0495,50600000.0
2008-12-16 06:00:00,2.0495,2.0495,2.0483,2.04885,116400000.0
2008-12-16 06:05:00,2.0488,2.04965,2.0485,2.04885,162500000.0
2008-12-16 06:10:00,2.04885,2.049,2.0469,2.04845,228700000.0
2008-12-16 06:15:00,2.0485,2.0485,2.04725,2.0476,150800000.0
2008-12-16 06:20:00,2.0478,2.04845,2.0477,2.048,59200000.0
2008-12-16 06:25:00,2.048,2.04915,2.04735,2.04885,130600000.0
2008-12-16 06:30:00,2.04885,2.04945,2.0487,2.04915,80800000.0
2008-12-16 06:35:00,2.04915,2.0508,2.04915,2.0503,246200000.0
2008-12-16 06:40:00,2.05025,2.0509,2.0491,2.0502,377200000.0
2008-12-16 06:45:00,2.05015,2.05095,2.05,2.05045,190600000.0
2008-12-16 06:50:00,2.05035,2.05125,2.04975,2.0505,290800000.0
2008-12-16 06:55:00,2.0505,2.05105,2.0496,2.0504,122400000.0
2008-12-16 07:00:00,2.0506,2.0506,2.0477,2.048,225200000.0
2008-12-16 07:05:00,2.048,2.0484,2.0479,2.048,123400000.0
2008-12-16 07:10:00,2.048,2.0481,2.0461,2.0474,224800000.0
2008-12-16 07:15:00,2.0473,2.04805,2.04595,2.04755,87900000.0
2008-12-16 07:20:00,2.0474,2.04865,2.04675,2.0469,191400000.0
2008-12-16 07:25:00,2.0469,2.04725,2.0461,2.0465,173900000.0
2008-12-16 07:30:00,2.0465,2.04665,2.0452,2.0457,329800000.0
2008-12-16 07:35:00,2.0457,2.0538,2.0457,2.0465,191600000.0
2008-12-16 07:40:00,2.0465,2.0478,2.04555,2.0478,188500000.0
2008-12-16 07:45:00,2.04785,2.0497,2.04755,2.04815,220200000.0
2008-12-16 07:50:00,2.0481,2.04945,2.0481,2.0484,213400000.0
2008-12-16 07:55:00,2.0484,2.04855,2.0479,2.04845,142600000.0
2008-12-16 08:00:00,2.0484,2.0484,2.0475,2.048,201800000.0
2008-12-16 08:05:00,2.0479,2.0496,2.0477,2.0494,245800000.0
2008-12-16 08:10:00,2.04945,2.04955,2.0485,2.04905,130800000.0
2008-12-16 08:15:00,2.0491,2.05165,2.0487,2.0513,262400000.0
2008-12-16 08:20:00,2.0513,2.0534,2.04975,2.0516,282000000.0
2008-12-16 08:25:00,2.0516,2.05235,2.0501,2.0504,447800000.0
2008-12-16 08:30:00,2.0504,2.05615,2.0504,2.05325,636200000.0
2008-12-16 08:35:00,2.05305,2.05405,2.0514,2.052,435100000.0
2008-12-16 08:40:00,2.052,2.05355,2.0514,2.052,546300000.0
2008-12-16 08:45:00,2.052,2.0532,2.05125,2.05315,306200000.0
2008-12-16 08:50:00,2.05325,2.05395,2.0517,2.05245,422800000.0
2008-12-16 08:55:00,2.0523,2.05375,2.0518,2.05285,323900000.0
2008-12-16 09:00:00,2.0529,2.0543,2.0528,2.0537,320800000.0
2008-12-16 09:05:00,2.0537,2.0542,2.0517,2.05175,374000000.0
2008-12-16 09:10:00,2.0518,2.0529,2.05035,2.05045,404400000.0
2008-12-16 09:15:00,2.0503,2.05105,2.0486,2.05005,605800000.0
2008-12-16 09:20:00,2.05015,2.05105,2.0486,2.0486,343800000.0
2008-12-16 09:25:00,2.04875,2.0488,2.0469,2.04825,517000000.0
2008-12-16 09:30:00,2.04765,2.0487,2.04525,2.0457,559500000.0
2008-12-16 09:35:00,2.0457,2.0486,2.0457,2.0472,474300000.0
2008-12-16 09:40:00,2.0472,2.0475,2.04565,2.04725,485200000.0
2008-12-16 09:45:00,2.0472,2.04845,2.04655,2.0478,734600000.0
2008-12-16 09:50:00,2.0479,2.04845,2.04445,2.04565,1245800001.0
2008-12-16 09:55:00,2.04565,2.04615,2.044,2.0445,553800000.0
2008-12-16 10:00:00,2.0445,2.0461,2.0435,2.0437,657600000.0
2008-12-16 10:05:00,2.0437,2.04395,2.04235,2.0437,905600000.0
2008-12-16 10:10:00,2.04355,2.0445,2.04255,2.04375,623600000.0
2008-12-16 10:15:00,2.0436,2.04435,2.0424,2.0439,424100000.0
2008-12-16 10:20:00,2.0438,2.0447,2.0433,2.04455,473000000.0
2008-12-16 10:25:00,2.0446,2.04575,2.0435,2.0449,822400000.0
2008-12-16 10:30:00,2.0449,2.04655,2.0414,2.04165,961400000.0
2008-12-16 10:35:00,2.04185,2.046,2.04095,2.0421,925800000.0
2008-12-16 10:40:00,2.0422,2.04375,2.0413,2.04335,811400000.0
2008-12-16 10:45:00,2.0435,2.0441,2.0414,2.0441,878400000.0
2008-12-16 10:50:00,2.0443,2.0448,2.0421,2.04445,690600000.0
2008-12-16 10:55:00,2.0444,2.04685,2.0437,2.04675,444200000.0
2008-12-16 11:00:00,2.0466,2.04675,2.0444,2.0464,962400000.0
2008-12-16 11:05:00,2.0465,2.049,2.04555,2.0482,1058600000.0
2008-12-16 11:10:00,2.0482,2.0503,2.0452,2.04525,777000000.0
2008-12-16 11:15:00,2.04525,2.046,2.044,2.0446,622400000.0
2008-12-16 11:20:00,2.0447,2.04565,2.04465,2.04485,530000000.0
2008-12-16 11:25:00,2.04505,2.0458,2.0448,2.0453,485200000.0
2008-12-16 11:30:00,2.0453,2.0453,2.04325,2.044,563000000.0
2008-12-16 11:35:00,2.044,2.04655,2.0426,2.04505,722800000.0
2008-12-16 11:40:00,2.045,2.0458,2.0397,2.04035,942800000.0
2008-12-16 11:45:00,2.0403,2.0417,2.03945,2.0398,552600000.0
2008-12-16 11:50:00,2.0398,2.04025,2.03715,2.03835,799400000.0
2008-12-16 11:55:00,2.0379,2.038,2.0352,2.0366,557000000.0
2008-12-16 12:00:00,2.03675,2.03835,2.0358,2.0377,750000000.0
2008-12-16 12:05:00,2.0377,2.038,2.03485,2.0356,761100000.0
2008-12-16 12:10:00,2.0356,2.0357,2.0323,2.0352,743800000.0
2008-12-16 12:15:00,2.0353,2.03815,2.03515,2.0373,263100000.0
2008-12-16 12:20:00,2.0373,2.0375,2.03455,2.0348,443800000.0
2008-12-16 12:25:00,2.03485,2.03505,2.0339,2.03405,1165800000.0
2008-12-16 12:30:00,2.0339,2.03605,2.0337,2.03605,302600000.0
2008-12-16 12:35:00,2.03605,2.03605,2.03325,2.03465,947600000.0
2008-12-16 12:40:00,2.03465,2.03995,2.0346,2.0384,601800000.0
2008-12-16 12:45:00,2.0384,2.0384,2.0368,2.0372,727800000.0
2008-12-16 12:50:00,2.03715,2.03725,2.03515,2.0353,338400000.0
2008-12-16 12:55:00,2.0353,2.0357,2.0343,2.0347,402200000.0
2008-12-16 13:00:00,2.0348,2.036,2.0332,2.03515,657800000.0
2008-12-16 13:05:00,2.03515,2.03745,2.03325,2.0341,706000000.0
2008-12-16 13:10:00,2.034,2.03575,2.03355,2.0352,477800000.0
2008-12-16 13:15:00,2.0352,2.0358,2.03415,2.03495,364200002.0
2008-12-16 13:20:00,2.0349,2.03635,2.0348,2.0355,678000017.0
2008-12-16 13:25:00,2.0355,2.03795,2.0355,2.0367,718200000.0
2008-12-16 13:30:00,2.03655,2.03875,2.0365,2.03875,632600000.0
2008-12-16 13:35:00,2.03895,2.0392,2.0366,2.03725,427400000.0
2008-12-16 13:40:00,2.03725,2.0398,2.0366,2.03835,654800000.0
2008-12-16 13:45:00,2.0383,2.03895,2.03745,2.03785,552800000.0
2008-12-16 13:50:00,2.03795,2.04,2.03795,2.0396,541800000.0
2008-12-16 13:55:00,2.0396,2.04005,2.0378,2.04005,558800000.0
2008-12-16 14:00:00,2.03995,2.03995,2.03575,2.03675,754600000.0
2008-12-16 14:05:00,2.0368,2.04185,2.0368,2.0397,905200000.0
2008-12-16 14:10:00,2.0397,2.0404,2.0384,2.0398,543600000.0
2008-12-16 14:15:00,2.0398,2.04035,2.03775,2.0379,376000000.0
2008-12-16 14:20:00,2.0379,2.0393,2.037,2.03895,457400000.0
2008-12-16 14:25:00,2.0392,2.0398,2.03845,2.0392,313600000.0
2008-12-16 14:30:00,2.03915,2.0404,2.0383,2.03935,661200000.0
2008-12-16 14:35:00,2.0393,2.04015,2.03785,2.03875,987399999.0
2008-12-16 14:40:00,2.03865,2.04235,2.0386,2.0417,569400000.0
2008-12-16 14:45:00,2.0417,2.04365,2.04105,2.0429,672400000.0
2008-12-16 14:50:00,2.0429,2.0438,2.0405,2.04335,1094300000.0
2008-12-16 14:55:00,2.0432,2.0432,2.0403,2.0405,1722800015.0
2008-12-16 15:00:00,2.0405,2.0416,2.03835,2.04015,573300000.0
2008-12-16 15:05:00,2.0407,2.0407,2.0387,2.0391,527600000.0
2008-12-16 15:10:00,2.0391,2.04035,2.03665,2.0374,990200002.0
2008-12-16 15:15:00,2.0374,2.04095,2.03645,2.03925,987000000.0
2008-12-16 15:20:00,2.0393,2.0403,2.03745,2.0384,834300000.0
2008-12-16 15:25:00,2.0381,2.0407,2.03755,2.04045,518800000.0
2008-12-16 15:30:00,2.04065,2.0426,2.0384,2.0408,890600000.0
2008-12-16 15:35:00,2.04075,2.0417,2.03975,2.0399,742000000.0
2008-12-16 15:40:00,2.0399,2.041,2.03725,2.0409,751700000.0
2008-12-16 15:45:00,2.04095,2.04115,2.03895,2.0394,740200000.0
2008-12-16 15:50:00,2.0394,2.04075,2.03875,2.0394,875600000.0
2008-12-16 15:55:00,2.0395,2.03995,2.0375,2.0375,1165200000.0
2008-12-16 16:00:00,2.03755,2.03975,2.03665,2.0367,1277000000.0
2008-12-16 16:05:00,2.0367,2.03935,2.0363,2.03845,1355400000.0
2008-12-16 16:10:00,2.03865,2.041,2.03685,2.0377,845600000.0
2008-12-16 16:15:00,2.0375,2.03915,2.037,2.03715,709500000.0
2008-12-16 16:20:00,2.0371,2.0384,2.0362,2.0379,620000000.0
2008-12-16 16:25:00,2.0379,2.0402,2.0369,2.0381,650100000.0
2008-12-16 16:30:00,2.038,2.039,2.0354,2.03685,891300000.0
2008-12-16 16:35:00,2.0367,2.0393,2.03585,2.0373,1736200007.0
2008-12-16 16:40:00,2.0373,2.03965,2.03655,2.0391,523500000.0
2008-12-16 16:45:00,2.03905,2.0415,2.0376,2.0415,687000000.0
2008-12-16 16:50:00,2.0414,2.04225,2.0408,2.0421,866300000.0
2008-12-16 16:55:00,2.0423,2.0435,2.0407,2.04245,828600000.0
2008-12-16 17:00:00,2.0424,2.0463,2.0424,2.04495,932500000.0
2008-12-16 17:05:00,2.0449,2.0458,2.0432,2.04365,874100000.0
2008-12-16 17:10:00,2.0437,2.0472,2.0437,2.0466,626500000.0
2008-12-16 17:15:00,2.0466,2.0514,2.0464,2.0508,597100000.0
2008-12-16 17:20:00,2.0508,2.05285,2.0488,2.0495,1301200000.0
2008-12-16 17:25:00,2.0496,2.05035,2.0475,2.0477,764600000.0
2008-12-16 17:30:00,2.0477,2.04955,2.0446,2.04815,1055900000.0
2008-12-16 17:35:00,2.048,2.04815,2.0433,2.0443,1072300000.0
2008-12-16 17:40:00,2.0443,2.0448,2.0426,2.0441,544400000.0
2008-12-16 17:45:00,2.0439,2.045,2.0428,2.0443,704800000.0
2008-12-16 17:50:00,2.04415,2.04435,2.04105,2.0437,960200000.0
2008-12-16 17:55:00,2.0437,2.0453,2.04165,2.04235,1086700008.0
2008-12-16 18:00:00,2.04245,2.0441,2.0401,2.0407,678700000.0
2008-12-16 18:05:00,2.0405,2.04115,2.0379,2.0383,901200000.0
2008-12-16 18:10:00,2.0384,2.0387,2.0347,2.0368,556600000.0
2008-12-16 18:15:00,2.0369,2.03965,2.03585,2.03925,655400000.0
2008-12-16 18:20:00,2.0393,2.0412,2.0377,2.0405,691900000.0
2008-12-16 18:25:00,2.0406,2.04175,2.0397,2.0408,801900000.0
2008-12-16 18:30:00,2.0408,2.0408,2.0384,2.0394,925100000.0
2008-12-16 18:35:00,2.03915,2.04245,2.0388,2.0389,864700000.0
2008-12-16 18:40:00,2.0389,2.042,2.0389,2.0418,606400000.0
2008-12-16 18:45:00,2.0416,2.04235,2.0383,2.0398,1169700000.0
2008-12-16 18:50:00,2.03995,2.04045,2.03865,2.0387,913000000.0
2008-12-16 18:55:00,2.03875,2.0395,2.03805,2.03845,680200000.0
2008-12-16 19:00:00,2.0383,2.039,2.03745,2.0387,521600000.0
2008-12-16 19:05:00,2.03815,2.04435,2.03775,2.04315,915600000.0
2008-12-16 19:10:00,2.04325,2.0463,2.0424,2.04495,851000000.0
2008-12-16 19:15:00,2.04495,2.0451,2.0405,2.041,1008600000.0
2008-12-16 19:20:00,2.04095,2.0426,2.0401,2.0419,435200000.0
2008-12-16 19:25:00,2.04205,2.0424,2.0412,2.04165,534000000.0
2008-12-16 19:30:00,2.04165,2.04225,2.0397,2.0419,531200000.0
2008-12-16 19:35:00,2.0419,2.04225,2.03975,2.0406,364200000.0
2008-12-16 19:40:00,2.04075,2.044,2.0398,2.0412,650200000.0
2008-12-16 19:45:00,2.0412,2.04245,2.0408,2.0416,433000000.0
2008-12-16 19:50:00,2.04055,2.0411,2.03855,2.04065,367200000.0
2008-12-16 19:55:00,2.0406,2.04115,2.0389,2.0402,274400000.0
2008-12-16 20:00:00,2.0402,2.04265,2.039,2.03995,510400000.0
2008-12-16 20:05:00,2.0399,2.0402,2.03785,2.03835,504800000.0
2008-12-16 20:10:00,2.03835,2.0409,2.03835,2.03955,398600000.0
2008-12-16 20:15:00,2.03955,2.0404,2.0381,2.0389,497100000.0
2008-12-16 20:20:00,2.0389,2.03985,2.0382,2.0384,294600000.0
2008-12-16 20:25:00,2.0386,2.0389,2.0371,2.0375,277000000.0
2008-12-16 20:30:00,2.0375,2.03955,2.03655,2.03825,251800000.0
2008-12-16 20:35:00,2.0383,2.0392,2.038,2.0382,150000000.0
2008-12-16 20:40:00,2.0382,2.03825,2.0371,2.03755,271000000.0
2008-12-16 20:45:00,2.0377,2.0392,2.03715,2.03875,179200000.0
2008-12-16 20:50:00,2.03885,2.04055,2.0375,2.03985,343200000.0
2008-12-16 20:55:00,2.03985,2.04045,2.0371,2.03725,391200000.0
2008-12-16 21:00:00,2.0371,2.0394,2.03615,2.0364,479400000.0
2008-12-16 21:05:00,2.0364,2.03795,2.03425,2.0371,943600000.0
2008-12-16 21:10:00,2.0373,2.03785,2.03565,2.03735,374600000.0
2008-12-16 21:15:00,2.03645,2.03915,2.03645,2.0377,145600000.0
2008-12-16 21:20:00,2.0379,2.0402,2.0276,2.02935,857000000.0
2008-12-16 21:25:00,2.02795,2.0337,2.0263,2.03,879300000.0
2008-12-16 21:30:00,2.03005,2.03055,2.0192,2.0194,1010700000.0
2008-12-16 21:35:00,2.01955,2.0297,2.0128,2.0273,1068700000.0
2008-12-16 21:40:00,2.0273,2.0273,2.01955,2.0235,913700000.0
2008-12-16 21:45:00,2.02345,2.0296,2.0211,2.0267,811900000.0
2008-12-16 21:50:00,2.0268,2.0294,2.0181,2.0182,885700000.0
2008-12-16 21:55:00,2.01825,2.02195,2.01665,2.0177,1611200000.0
2008-12-16 22:00:00,2.0177,2.02205,2.01645,2.01855,1042400000.0
2008-12-16 22:05:00,2.0187,2.02055,2.017,2.0202,713400000.0
2008-12-16 22:10:00,2.0202,2.0205,2.01455,2.0156,715800000.0
2008-12-16 22:15:00,2.0159,2.01675,2.0131,2.01445,616000000.0
2008-12-16 22:20:00,2.01445,2.01915,2.0136,2.01835,914800000.0
2008-12-16 22:25:00,2.01865,2.0223,2.0171,2.02085,1049800000.0
2008-12-16 22:30:00,2.02085,2.02685,2.018,2.0208,819400000.0
2008-12-16 22:35:00,2.0208,2.0254,2.01965,2.0221,599400000.0
2008-12-16 22:40:00,2.0224,2.02495,2.01995,2.0228,426600000.0
2008-12-16 22:45:00,2.02275,2.0248,2.0216,2.02305,662800000.0
2008-12-16 22:50:00,2.023,2.0245,2.0201,2.02015,888200000.0
2008-12-16 22:55:00,2.02015,2.027,2.01995,2.02385,768600000.0
2008-12-16 23:00:00,2.02385,2.0271,2.0202,2.02505,1075400000.0
2008-12-16 23:05:00,2.02495,2.0265,2.02035,2.02035,783600000.0
2008-12-16 23:10:00,2.0205,2.0242,2.01915,2.0216,642800000.0
2008-12-16 23:15:00,2.0216,2.02365,2.0216,2.023,461200000.0
2008-12-16 23:20:00,2.023,2.02305,2.0196,2.0197,270800000.0
2008-12-16 23:25:00,2.01975,2.02115,2.0169,2.0172,539700000.0
2008-12-16 23:30:00,2.01725,2.0183,2.0149,2.017,643400000.0
2008-12-16 23:35:00,2.01695,2.0178,2.0156,2.0178,479200000.0
2008-12-16 23:40:00,2.0178,2.0185,2.01485,2.01725,664800000.0
2008-12-16 23:45:00,2.0174,2.02265,2.016,2.0199,589800000.0
2008-12-16 23:50:00,2.02065,2.02225,2.0196,2.0212,416200000.0
2008-12-16 23:55:00,2.02065,2.02085,2.01545,2.01545,487000000.0
2008-12-17 00:00:00,2.0158,2.01885,2.01455,2.01835,349200000.0
2008-12-17 00:05:00,2.01835,2.02415,2.01825,2.0231,261400000.0
2008-12-17 00:10:00,2.023,2.02635,2.02245,2.0248,168600000.0
2008-12-17 00:15:00,2.0248,2.0262,2.02325,2.0246,256800000.0
2008-12-17 00:20:00,2.02465,2.0276,2.02395,2.0276,237400000.0
2008-12-17 00:25:00,2.0277,2.02885,2.0255,2.02605,486600000.0
2008-12-17 00:30:00,2.02565,2.03165,2.0255,2.03,457400000.0
2008-12-17 00:35:00,2.0301,2.0307,2.02815,2.0294,340800000.0
2008-12-17 00:40:00,2.02905,2.02995,2.0266,2.0288,319600000.0
2008-12-17 00:45:00,2.029,2.029,2.0251,2.02635,527800000.0
2008-12-17 00:50:00,2.02655,2.0288,2.02645,2.0272,389000000.0
2008-12-17 00:55:00,2.0272,2.02855,2.02695,2.0281,224600000.0
2008-12-17 01:00:00,2.0281,2.0281,2.0274,2.0278,228600000.0
2008-12-17 01:05:00,2.0278,2.02825,2.02565,2.0266,186600000.0
2008-12-17 01:10:00,2.0267,2.0278,2.0231,2.02525,214400000.0
2008-12-17 01:15:00,2.02525,2.02575,2.0225,2.0235,259000000.0
2008-12-17 01:20:00,2.02345,2.0317,2.02255,2.0232,207600000.0
2008-12-17 01:25:00,2.0236,2.0295,2.0231,2.02835,349800000.0
2008-12-17 01:30:00,2.02835,2.0288,2.02425,2.02425,317600000.0
2008-12-17 01:35:00,2.02425,2.02625,2.02335,2.0249,279000000.0
2008-12-17 01:40:00,2.025,2.02655,2.02455,2.025,496000000.0
2008-12-17 01:45:00,2.025,2.02525,2.02315,2.02485,487800000.0
2008-12-17 01:50:00,2.0248,2.0278,2.0248,2.0267,240400000.0
2008-12-17 01:55:00,2.0266,2.02745,2.0249,2.0254,319400000.0
2008-12-17 02:00:00,2.02555,2.03035,2.0248,2.02945,460000000.0
2008-12-17 02:05:00,2.02945,2.0314,2.02795,2.02795,534800000.0
2008-12-17 02:10:00,2.0279,2.0305,2.0279,2.0299,422800000.0
2008-12-17 02:15:00,2.0299,2.0308,2.02895,2.0299,185600000.0
2008-12-17 02:20:00,2.0301,2.03375,2.02965,2.03125,313200000.0
2008-12-17 02:25:00,2.03125,2.03125,2.02855,2.0293,136000000.0
2008-12-17 02:30:00,2.02965,2.0304,2.0291,2.02925,409400000.0
2008-12-17 02:35:00,2.02935,2.03255,2.02935,2.0322,286000000.0
2008-12-17 02:40:00,2.0322,2.03245,2.0301,2.03105,494500000.0
2008-12-17 02:45:00,2.03105,2.0319,2.0297,2.0305,478200000.0
2008-12-17 02:50:00,2.03035,2.0307,2.0281,2.0281,285400000.0
2008-12-17 02:55:00,2.028,2.0295,2.0263,2.0271,381200000.0
2008-12-17 03:00:00,2.02715,2.0304,2.02625,2.0297,393200000.0
2008-12-17 03:05:00,2.02955,2.0309,2.02915,2.0299,345000000.0
2008-12-17 03:10:00,2.03005,2.0316,2.02915,2.0314,474200000.0
2008-12-17 03:15:00,2.0318,2.03215,2.02915,2.0297,258600000.0
2008-12-17 03:20:00,2.0297,2.0317,2.029,2.03165,204400000.0
2008-12-17 03:25:00,2.0316,2.03175,2.0286,2.0292,193800000.0
2008-12-17 03:30:00,2.02925,2.0296,2.02695,2.02735,446800000.0
2008-12-17 03:35:00,2.0275,2.0277,2.0261,2.0271,492200000.0
2008-12-17 03:40:00,2.0271,2.02795,2.0259,2.02655,380200000.0
2008-12-17 03:45:00,2.02675,2.02875,2.0262,2.028,388400000.0
2008-12-17 03:50:00,2.02795,2.02795,2.02015,2.0244,697900000.0
2008-12-17 03:55:00,2.0244,2.025,2.02125,2.02365,609000000.0
2008-12-17 04:00:00,2.02365,2.0249,2.02345,2.02415,254600000.0
2008-12-17 04:05:00,2.024,2.025,2.02205,2.025,398800000.0
2008-12-17 04:10:00,2.025,2.0253,2.0231,2.0238,334800000.0
2008-12-17 04:15:00,2.02365,2.02425,2.02225,2.0226,286200000.0
2008-12-17 04:20:00,2.0226,2.02435,2.0225,2.0235,280800000.0
2008-12-17 04:25:00,2.0235,2.02365,2.02295,2.0231,127800000.0
2008-12-17 04:30:00,2.0231,2.0231,2.02175,2.0228,300100000.0
2008-12-17 04:35:00,2.0228,2.02315,2.01955,2.02165,471000000.0
2008-12-17 04:40:00,2.02165,2.02345,2.0208,2.02255,645000000.0
2008-12-17 04:45:00,2.02275,2.02365,2.0223,2.0226,225000000.0
2008-12-17 04:50:00,2.02275,2.02395,2.0225,2.0237,324400000.0
2008-12-17 04:55:00,2.02375,2.02445,2.02295,2.0235,236600000.0
2008-12-17 05:00:00,2.02355,2.02475,2.0232,2.0233,231000000.0
2008-12-17 05:05:00,2.0234,2.0238,2.0214,2.0226,140700000.0
2008-12-17 05:10:00,2.0226,2.0226,2.0211,2.02165,186000000.0
2008-12-17 05:15:00,2.02175,2.0219,2.02095,2.02125,267200000.0
2008-12-17 05:20:00,2.0211,2.02135,2.0209,2.0209,134400000.0
2008-12-17 05:25:00,2.02105,2.02185,2.02025,2.0209,194400000.0
2008-12-17 05:30:00,2.02105,2.02155,2.01885,2.02155,395400000.0
2008-12-17 05:35:00,2.0216,2.02505,2.0204,2.02265,234200000.0
2008-12-17 05:40:00,2.02255,2.0246,2.02215,2.02425,180200000.0
2008-12-17 05:45:00,2.0243,2.02475,2.0234,2.0242,135400000.0
2008-12-17 05:50:00,2.0242,2.0248,2.0239,2.02395,92000000.0
2008-12-17 05:55:00,2.02415,2.02415,2.02305,2.0239,120800000.0
2008-12-17 06:00:00,2.024,2.0243,2.02375,2.02375,128600000.0
2008-12-17 06:05:00,2.0238,2.0243,2.0237,2.02395,205400000.0
2008-12-17 06:10:00,2.02405,2.0264,2.02395,2.02625,362200000.0
2008-12-17 06:15:00,2.02605,2.0273,2.02375,2.02465,478400000.0
2008-12-17 06:20:00,2.02465,2.02525,2.0223,2.0225,282200000.0
2008-12-17 06:25:00,2.0225,2.0225,2.0207,2.02175,231800000.0
2008-12-17 06:30:00,2.0217,2.0229,2.0216,2.0218,169000000.0
2008-12-17 06:35:00,2.0218,2.02345,2.0207,2.02205,323200000.0
2008-12-17 06:40:00,2.02205,2.0226,2.02075,2.0213,444200000.0
2008-12-17 06:45:00,2.02115,2.02245,2.0196,2.02185,428200000.0
2008-12-17 06:50:00,2.0217,2.02335,2.01895,2.0207,829600000.0
2008-12-17 06:55:00,2.02035,2.0246,2.0182,2.02155,723200000.0
2008-12-17 07:00:00,2.02155,2.02345,2.02085,2.0226,533400000.0
2008-12-17 07:05:00,2.0226,2.02565,2.02195,2.0253,442000000.0
2008-12-17 07:10:00,2.02545,2.0265,2.0215,2.0215,497000000.0
2008-12-17 07:15:00,2.0215,2.02385,2.02025,2.02185,365800000.0
2008-12-17 07:20:00,2.02195,2.0224,2.02045,2.0207,424400000.0
2008-12-17 07:25:00,2.0212,2.02215,2.0177,2.0182,490400000.0
2008-12-17 07:30:00,2.0183,2.01995,2.0161,2.01885,583000000.0
2008-12-17 07:35:00,2.01885,2.0204,2.0177,2.0198,381800000.0
2008-12-17 07:40:00,2.0198,2.0216,2.0192,2.0192,417800000.0
2008-12-17 07:45:00,2.0195,2.02285,2.01875,2.0211,675800000.0
2008-12-17 07:50:00,2.02115,2.023,2.01995,2.0224,492200000.0
2008-12-17 07:55:00,2.0226,2.02295,2.0198,2.01985,684600000.0
2008-12-17 08:00:00,2.02005,2.02145,2.0191,2.02145,357400000.0
2008-12-17 08:05:00,2.0216,2.0217,2.01755,2.01905,383000000.0
2008-12-17 08:10:00,2.01905,2.0191,2.01465,2.0165,641200000.0
2008-12-17 08:15:00,2.0165,2.0192,2.01485,2.01635,644800000.0
2008-12-17 08:20:00,2.0164,2.0226,2.0163,2.0218,551600000.0
2008-12-17 08:25:00,2.0218,2.02305,2.02085,2.02175,816600000.0
2008-12-17 08:30:00,2.0214,2.0245,2.02025,2.0233,925600000.0
2008-12-17 08:35:00,2.0235,2.02695,2.0211,2.02495,1269000000.0
2008-12-17 08:40:00,2.02495,2.0261,2.0241,2.02525,497200000.0
2008-12-17 08:45:00,2.0253,2.02665,2.02415,2.0256,529800000.0
2008-12-17 08:50:00,2.02565,2.0267,2.0236,2.02505,586200000.0
2008-12-17 08:55:00,2.02485,2.0252,2.02075,2.02075,670900000.0
2008-12-17 09:00:00,2.02075,2.0231,2.01955,2.02155,452400000.0
2008-12-17 09:05:00,2.02155,2.0217,2.0185,2.0186,502800000.0
2008-12-17 09:10:00,2.01865,2.0196,2.0167,2.017,606000000.0
2008-12-17 09:15:00,2.01695,2.0186,2.01675,2.0169,369400000.0
2008-12-17 09:20:00,2.01705,2.01775,2.0152,2.01565,632600000.0
2008-12-17 09:25:00,2.0157,2.0179,2.01525,2.01765,515400000.0
2008-12-17 09:30:00,2.0178,2.0185,2.0149,2.01505,461200000.0
2008-12-17 09:35:00,2.0151,2.01675,2.01395,2.01495,440000000.0
2008-12-17 09:40:00,2.0152,2.0153,2.0125,2.0147,554000000.0
2008-12-17 09:45:00,2.01475,2.01735,2.01335,2.0171,677400000.0
2008-12-17 09:50:00,2.01715,2.02005,2.0156,2.0194,773800000.0
2008-12-17 09:55:00,2.01945,2.02245,2.01885,2.01975,1096400000.0
2008-12-17 10:00:00,2.01975,2.02035,2.0182,2.01835,690400000.0
2008-12-17 10:05:00,2.01835,2.01925,2.017,2.0182,598600000.0
2008-12-17 10:10:00,2.0184,2.02405,2.0182,2.0235,1159800000.0
2008-12-17 10:15:00,2.0235,2.02795,2.0228,2.02665,1608800000.0
2008-12-17 10:20:00,2.0264,2.0337,2.0253,2.03175,1673600000.0
2008-12-17 10:25:00,2.0321,2.0327,2.0301,2.03175,1187000000.0
2008-12-17 10:30:00,2.0316,2.04115,2.03085,2.041,944600000.0
2008-12-17 10:35:00,2.0408,2.0411,2.03645,2.037,837400000.0
2008-12-17 10:40:00,2.03675,2.03705,2.032,2.03395,788800000.0
2008-12-17 10:45:00,2.034,2.034,2.0319,2.0327,609600000.0
2008-12-17 10:50:00,2.0328,2.033,2.03065,2.03205,712200000.0
2008-12-17 10:55:00,2.03225,2.0335,2.03055,2.0331,831800000.0
2008-12-17 11:00:00,2.03295,2.0349,2.03265,2.03425,450600000.0
2008-12-17 11:05:00,2.03425,2.03595,2.03235,2.0349,510600000.0
2008-12-17 11:10:00,2.0351,2.03635,2.0338,2.0351,776000000.0
2008-12-17 11:15:00,2.0351,2.0352,2.03175,2.0324,815600000.0
2008-12-17 11:20:00,2.0325,2.0338,2.03165,2.0336,524200000.0
2008-12-17 11:25:00,2.0336,2.0351,2.0327,2.03475,402900000.0
2008-12-17 11:30:00,2.03475,2.03655,2.0319,2.0333,589000000.0
2008-12-17 11:35:00,2.0332,2.0336,2.02985,2.03035,548600000.0
2008-12-17 11:40:00,2.03035,2.0321,2.0293,2.0312,808400000.0
2008-12-17 11:45:00,2.03135,2.03355,2.03085,2.03345,768000000.0
2008-12-17 11:50:00,2.03345,2.0348,2.0325,2.03285,492000000.0
2008-12-17 11:55:00,2.033,2.03325,2.0301,2.03075,440000000.0
2008-12-17 12:00:00,2.0308,2.0333,2.0308,2.03235,516000000.0
2008-12-17 12:05:00,2.0323,2.0333,2.02945,2.03,703200000.0
2008-12-17 12:10:00,2.0299,2.03215,2.0291,2.03005,570400000.0
2008-12-17 12:15:00,2.03075,2.03185,2.0293,2.03065,537000000.0
2008-12-17 12:20:00,2.03065,2.0324,2.03005,2.0313,646600000.0
2008-12-17 12:25:00,2.0314,2.0354,2.0305,2.0344,522400000.0
2008-12-17 12:30:00,2.0344,2.0344,2.02945,2.03145,761200000.0
2008-12-17 12:35:00,2.0317,2.0329,2.03005,2.0322,538200000.0
2008-12-17 12:40:00,2.0322,2.0335,2.03195,2.0333,576200000.0
2008-12-17 12:45:00,2.0332,2.03405,2.03235,2.03355,457400000.0
2008-12-17 12:50:00,2.03345,2.03405,2.0302,2.0306,422600000.0
2008-12-17 12:55:00,2.03055,2.03215,2.0305,2.031,451200000.0
2008-12-17 13:00:00,2.031,2.0332,2.03045,2.0327,530400000.0
2008-12-17 13:05:00,2.0327,2.03465,2.0315,2.032,611600000.0
2008-12-17 13:10:00,2.0321,2.033,2.02995,2.0312,539000000.0
2008-12-17 13:15:00,2.0312,2.03195,2.03,2.03145,387600000.0
2008-12-17 13:20:00,2.0311,2.0314,2.0289,2.0307,628000000.0
2008-12-17 13:25:00,2.03085,2.03275,2.0286,2.0318,575600000.0
2008-12-17 13:30:00,2.0318,2.03245,2.0278,2.02895,510800000.0
2008-12-17 13:35:00,2.02885,2.03165,2.02875,2.0301,547500000.0
2008-12-17 13:40:00,2.03,2.03155,2.0274,2.0293,602200000.0
2008-12-17 13:45:00,2.0293,2.0319,2.0284,2.0297,477800000.0
2008-12-17 13:50:00,2.02965,2.0309,2.02825,2.03,423800000.0
2008-12-17 13:55:00,2.02985,2.03125,2.02795,2.02965,500800000.0
2008-12-17 14:00:00,2.02865,2.03145,2.02845,2.0309,387800000.0
2008-12-17 14:05:00,2.0309,2.03205,2.02915,2.02965,524600000.0
2008-12-17 14:10:00,2.02975,2.03275,2.0297,2.03075,853600000.0
2008-12-17 14:15:00,2.0307,2.0321,2.02845,2.03065,522800000.0
2008-12-17 14:20:00,2.03045,2.03265,2.0291,2.0299,684200000.0
2008-12-17 14:25:00,2.02975,2.0339,2.02765,2.03365,691200000.0
2008-12-17 14:30:00,2.03345,2.0372,2.0306,2.03565,899400000.0
2008-12-17 14:35:00,2.03585,2.0402,2.03555,2.0392,613800000.0
2008-12-17 14:40:00,2.03905,2.04515,2.03815,2.04025,686200000.0
2008-12-17 14:45:00,2.0404,2.04175,2.03825,2.03825,453000000.0
2008-12-17 14:50:00,2.0384,2.0403,2.0363,2.0365,631400000.0
2008-12-17 14:55:00,2.0372,2.04145,2.03595,2.03855,647000000.0
2008-12-17 15:00:00,2.03865,2.04355,2.0383,2.0415,668400000.0
2008-12-17 15:05:00,2.0414,2.04495,2.03945,2.0448,676800000.0
2008-12-17 15:10:00,2.04425,2.04835,2.0433,2.0463,897199999.0
2008-12-17 15:15:00,2.0463,2.0472,2.04385,2.04435,965000000.0
2008-12-17 15:20:00,2.044,2.0463,2.0418,2.0435,857900000.0
2008-12-17 15:25:00,2.04335,2.0458,2.0426,2.04405,689200000.0
2008-12-17 15:30:00,2.04395,2.04595,2.043,2.0456,600800000.0
2008-12-17 15:35:00,2.04555,2.0456,2.0419,2.04425,681200000.0
2008-12-17 15:40:00,2.0448,2.0466,2.04115,2.04405,701200000.0
2008-12-17 15:45:00,2.044,2.04685,2.04385,2.04415,692800000.0
2008-12-17 15:50:00,2.04445,2.0467,2.04355,2.0442,723600000.0
2008-12-17 15:55:00,2.04425,2.04715,2.04425,2.04675,667000000.0
2008-12-17 16:00:00,2.04705,2.0487,2.04525,2.04815,648800000.0
2008-12-17 16:05:00,2.04815,2.04855,2.04495,2.0463,483400000.0
2008-12-17 16:10:00,2.0464,2.05,2.046,2.0488,649200000.0
2008-12-17 16:15:00,2.04895,2.04905,2.0446,2.04665,850600000.0
2008-12-17 16:20:00,2.0467,2.04745,2.0424,2.04355,593400000.0
2008-12-17 16:25:00,2.04375,2.04665,2.04325,2.0448,703000000.0
2008-12-17 16:30:00,2.0451,2.0514,2.0445,2.05035,847800000.0
2008-12-17 16:35:00,2.05025,2.0514,2.04345,2.04435,978200000.0
2008-12-17 16:40:00,2.04435,2.0486,2.04225,2.04515,1027700000.0
2008-12-17 16:45:00,2.0446,2.04475,2.0411,2.0424,701600000.0
2008-12-17 16:50:00,2.0427,2.04325,2.0396,2.0404,794800000.0
2008-12-17 16:55:00,2.04045,2.0468,2.0393,2.0434,948200000.0
2008-12-17 17:00:00,2.0437,2.0474,2.04155,2.0423,1092400000.0
2008-12-17 17:05:00,2.0422,2.04515,2.0406,2.0446,1240600000.0
2008-12-17 17:10:00,2.0447,2.05235,2.04395,2.046,1094000000.0
2008-12-17 17:15:00,2.04605,2.04995,2.04415,2.04735,981600000.0
2008-12-17 17:20:00,2.04735,2.04795,2.03955,2.0403,851800000.0
2008-12-17 17:25:00,2.0404,2.0444,2.0399,2.0436,759200000.0
2008-12-17 17:30:00,2.0435,2.04595,2.0424,2.0448,782000000.0
2008-12-17 17:35:00,2.04485,2.04975,2.0432,2.0448,1187600000.0
2008-12-17 17:40:00,2.0448,2.0514,2.0424,2.04675,997000000.0
2008-12-17 17:45:00,2.0467,2.0487,2.04445,2.04675,937000000.0
2008-12-17 17:50:00,2.04665,2.0481,2.0437,2.04645,832000000.0
2008-12-17 17:55:00,2.0465,2.0563,2.0458,2.0552,905400000.0
2008-12-17 18:00:00,2.05505,2.0562,2.05245,2.05585,661600000.0
2008-12-17 18:05:00,2.0559,2.06,2.0552,2.05965,710800000.0
2008-12-17 18:10:00,2.0591,2.0628,2.0569,2.0592,963900000.0
2008-12-17 18:15:00,2.05925,2.0691,2.057,2.06545,952400000.0
2008-12-17 18:20:00,2.0647,2.0655,2.06045,2.0627,966200000.0
2008-12-17 18:25:00,2.0629,2.06345,2.06,2.06315,691400000.0
2008-12-17 18:30:00,2.06315,2.06685,2.0623,2.0638,872400000.0
2008-12-17 18:35:00,2.06395,2.0651,2.06125,2.06215,965400000.0
2008-12-17 18:40:00,2.0621,2.063,2.05855,2.05915,612600000.0
2008-12-17 18:45:00,2.0584,2.0623,2.0575,2.06075,598800000.0
2008-12-17 18:50:00,2.06075,2.06105,2.05665,2.06075,578200000.0
2008-12-17 18:55:00,2.0608,2.0649,2.05975,2.0604,589600000.0
2008-12-17 19:00:00,2.0604,2.0619,2.0571,2.061,515600000.0
2008-12-17 19:05:00,2.061,2.061,2.0578,2.0578,576600000.0
2008-12-17 19:10:00,2.0579,2.05925,2.0564,2.059,540500000.0
2008-12-17 19:15:00,2.0588,2.06335,2.0588,2.06305,382400000.0
2008-12-17 19:20:00,2.06295,2.0666,2.062,2.06265,492800000.0
2008-12-17 19:25:00,2.06275,2.0646,2.06065,2.0636,421400000.0
2008-12-17 19:30:00,2.0636,2.0673,2.06345,2.06715,415600000.0
2008-12-17 19:35:00,2.06715,2.0672,2.0613,2.0622,817200000.0
2008-12-17 19:40:00,2.0622,2.0628,2.0604,2.06145,581600000.0
2008-12-17 19:45:00,2.0616,2.06165,2.05845,2.05925,584600000.0
2008-12-17 19:50:00,2.05865,2.0598,2.05505,2.05575,805400000.0
2008-12-17 19:55:00,2.05585,2.0566,2.0532,2.0541,785000000.0
2008-12-17 20:00:00,2.0541,2.0555,2.05075,2.0512,937400000.0
2008-12-17 20:05:00,2.0512,2.05665,2.0506,2.0557,808400000.0
2008-12-17 20:10:00,2.0557,2.05795,2.05445,2.0558,804800000.0
2008-12-17 20:15:00,2.0558,2.0559,2.05155,2.05165,1023000000.0
2008-12-17 20:20:00,2.05165,2.0522,2.04955,2.0512,1114400000.0
2008-12-17 20:25:00,2.0512,2.05245,2.04905,2.04925,787200000.0
2008-12-17 20:30:00,2.04925,2.0512,2.0486,2.0506,951600000.0
2008-12-17 20:35:00,2.05065,2.05405,2.04955,2.05155,762600000.0
2008-12-17 20:40:00,2.05115,2.0516,2.0423,2.04265,840400000.0
2008-12-17 20:45:00,2.04265,2.0446,2.03885,2.0419,980400000.0
2008-12-17 20:50:00,2.0419,2.045,2.04115,2.0419,350400000.0
2008-12-17 20:55:00,2.0421,2.045,2.0414,2.04395,518200000.0
2008-12-17 21:00:00,2.044,2.04555,2.0434,2.04385,288000000.0
2008-12-17 21:05:00,2.0438,2.0456,2.0429,2.0447,400800000.0
2008-12-17 21:10:00,2.0447,2.0447,2.0414,2.0425,601200000.0
2008-12-17 21:15:00,2.04235,2.04515,2.0397,2.04165,910600000.0
2008-12-17 21:20:00,2.04165,2.04545,2.0406,2.0432,446400000.0
2008-12-17 21:25:00,2.0432,2.04865,2.0429,2.04725,688000000.0
2008-12-17 21:30:00,2.04815,2.0525,2.04815,2.05055,902000000.0
2008-12-17 21:35:00,2.0506,2.05215,2.0479,2.0504,864800000.0
2008-12-17 21:40:00,2.0504,2.0583,2.0501,2.05665,655200000.0
2008-12-17 21:45:00,2.0566,2.0566,2.04965,2.04965,776600000.0
2008-12-17 21:50:00,2.04955,2.0521,2.0486,2.04875,796000000.0
2008-12-17 21:55:00,2.0488,2.0491,2.04605,2.04685,803800000.0
2008-12-17 22:00:00,2.0469,2.049,2.04525,2.04875,732600000.0
2008-12-17 22:05:00,2.0486,2.0491,2.04625,2.04675,422800000.0
2008-12-17 22:10:00,2.04685,2.04775,2.0434,2.0442,640800000.0
2008-12-17 22:15:00,2.04425,2.0444,2.03765,2.04215,574400000.0
2008-12-17 22:20:00,2.04215,2.0446,2.04145,2.0441,602000000.0
2008-12-17 22:25:00,2.04425,2.0446,2.04335,2.04435,173200000.0
2008-12-17 22:30:00,2.04435,2.0457,2.0436,2.04545,216000000.0
2008-12-17 22:35:00,2.04545,2.04585,2.04345,2.0449,469000000.0
2008-12-17 22:40:00,2.04495,2.0462,2.04365,2.04375,461400000.0
2008-12-17 22:45:00,2.0438,2.04765,2.0432,2.046,716200000.0
2008-12-17 22:50:00,2.04615,2.04865,2.0416,2.0466,591800000.0
2008-12-17 22:55:00,2.04675,2.05015,2.04565,2.05015,517400000.0
2008-12-17 23:00:00,2.0501,2.05275,2.0486,2.04885,643700000.0
2008-12-17 23:05:00,2.0487,2.0508,2.0435,2.0488,746100000.0
2008-12-17 23:10:00,2.04955,2.05285,2.0457,2.0522,717200000.0
2008-12-17 23:15:00,2.05315,2.0535,2.05075,2.0508,385200000.0
2008-12-17 23:20:00,2.0509,2.0509,2.04705,2.0482,557400000.0
2008-12-17 23:25:00,2.04835,2.04935,2.0416,2.04255,606600000.0
2008-12-17 23:30:00,2.0425,2.047,2.0419,2.04555,688100000.0
2008-12-17 23:35:00,2.0457,2.04675,2.04425,2.04535,259000000.0
2008-12-17 23:40:00,2.0453,2.0477,2.0453,2.0466,179200000.0
2008-12-17 23:45:00,2.04665,2.04775,2.0448,2.04595,281400000.0
2008-12-17 23:50:00,2.0461,2.0485,2.0455,2.04705,315400000.0
2008-12-17 23:55:00,2.04705,2.0501,2.04645,2.04795,345500000.0
2008-12-18 00:00:00,2.04775,2.04875,2.04735,2.04815,115400000.0
2008-12-18 00:05:00,2.0482,2.0482,2.0391,2.04055,369900000.0
2008-12-18 00:10:00,2.04055,2.0425,2.0376,2.03975,190400000.0
2008-12-18 00:15:00,2.03975,2.0408,2.0387,2.04045,145600000.0
2008-12-18 00:20:00,2.04065,2.0418,2.04,2.04155,103800000.0
2008-12-18 00:25:00,2.04165,2.0417,2.041,2.0411,75800000.0
2008-12-18 00:30:00,2.04115,2.0419,2.0411,2.0419,106600000.0
2008-12-18 00:35:00,2.0419,2.04265,2.0413,2.042,136000000.0
2008-12-18 00:40:00,2.042,2.04365,2.04185,2.0429,209000000.0
2008-12-18 00:45:00,2.043,2.0431,2.0402,2.0426,201600000.0
2008-12-18 00:50:00,2.0427,2.0444,2.0425,2.0442,70400000.0
2008-12-18 00:55:00,2.0434,2.04345,2.0385,2.0418,210900000.0
2008-12-18 01:00:00,2.04195,2.04265,2.0388,2.0389,514300000.0
2008-12-18 01:05:00,2.039,2.0396,2.0375,2.0384,190900000.0
2008-12-18 01:10:00,2.0384,2.03855,2.0362,2.037,232200000.0
2008-12-18 01:15:00,2.037,2.0375,2.0358,2.03735,236400000.0
2008-12-18 01:20:00,2.0375,2.0393,2.0372,2.03925,118600000.0
2008-12-18 01:25:00,2.03905,2.0393,2.0386,2.0387,84200000.0
2008-12-18 01:30:00,2.0387,2.03985,2.0376,2.03915,85800000.0
2008-12-18 01:35:00,2.0392,2.0412,2.03915,2.0396,209200000.0
2008-12-18 01:40:00,2.03965,2.04225,2.0393,2.04215,185800000.0
2008-12-18 01:45:00,2.04215,2.0455,2.041,2.0455,540400000.0
2008-12-18 01:50:00,2.0454,2.0458,2.04255,2.04395,403400000.0
2008-12-18 01:55:00,2.04385,2.04415,2.0421,2.0422,157200000.0
2008-12-18 02:00:00,2.0425,2.04385,2.04245,2.04295,132400000.0
2008-12-18 02:05:00,2.0434,2.0435,2.04205,2.043,302200000.0
2008-12-18 02:10:00,2.043,2.04365,2.04125,2.0416,871600000.0
2008-12-18 02:15:00,2.04175,2.04265,2.0409,2.0425,265000000.0
2008-12-18 02:20:00,2.04265,2.04375,2.0421,2.04335,179000000.0
2008-12-18 02:25:00,2.04335,2.0457,2.0432,2.04545,207400000.0
2008-12-18 02:30:00,2.04545,2.0464,2.04325,2.04485,769600000.0
2008-12-18 02:35:00,2.04485,2.04595,2.04425,2.04485,833200000.0
2008-12-18 02:40:00,2.04495,2.0484,2.0443,2.0446,911800000.0
2008-12-18 02:45:00,2.0446,2.0472,2.0442,2.0462,927800000.0
2008-12-18 02:50:00,2.04615,2.04775,2.04195,2.04195,548400000.0
2008-12-18 02:55:00,2.04235,2.04595,2.04195,2.04445,978800000.0
2008-12-18 03:00:00,2.0443,2.0448,2.04045,2.04055,554200000.0
2008-12-18 03:05:00,2.0407,2.04235,2.04015,2.042,275800000.0
2008-12-18 03:10:00,2.04215,2.04485,2.04065,2.0443,364800000.0
2008-12-18 03:15:00,2.04355,2.04415,2.0413,2.0418,280800000.0
2008-12-18 03:20:00,2.04175,2.0447,2.0416,2.04465,325800000.0
2008-12-18 03:25:00,2.04465,2.04505,2.0431,2.0443,298600000.0
2008-12-18 03:30:00,2.0439,2.0446,2.04345,2.04415,160200000.0
2008-12-18 03:35:00,2.0438,2.0461,2.04355,2.04465,290000000.0
2008-12-18 03:40:00,2.04465,2.0459,2.0444,2.04485,129200000.0
2008-12-18 03:45:00,2.04485,2.04535,2.04095,2.04275,507600000.0
2008-12-18 03:50:00,2.04255,2.0445,2.04255,2.044,191400000.0
2008-12-18 03:55:00,2.044,2.0444,2.0429,2.04325,388000000.0
2008-12-18 04:00:00,2.0433,2.0447,2.0416,2.04375,394000000.0
2008-12-18 04:05:00,2.04395,2.0448,2.04255,2.044,404800000.0
2008-12-18 04:10:00,2.04365,2.0458,2.0435,2.0445,338600000.0
2008-12-18 04:15:00,2.0445,2.0453,2.04275,2.0437,288200000.0
2008-12-18 04:20:00,2.0439,2.04575,2.0439,2.0453,277400000.0
2008-12-18 04:25:00,2.04495,2.0455,2.04395,2.0452,171600000.0
2008-12-18 04:30:00,2.045,2.04565,2.04475,2.04565,488400000.0
2008-12-18 04:35:00,2.0456,2.046,2.04535,2.0455,107600000.0
2008-12-18 04:40:00,2.0457,2.04685,2.0451,2.04635,215400000.0
2008-12-18 04:45:00,2.04625,2.04625,2.0449,2.0458,248600000.0
2008-12-18 04:50:00,2.04595,2.04605,2.04555,2.046,61200000.0
2008-12-18 04:55:00,2.046,2.0463,2.04545,2.04615,87600000.0
2008-12-18 05:00:00,2.0462,2.04695,2.04575,2.04675,233800000.0
2008-12-18 05:05:00,2.04675,2.0479,2.0464,2.0475,176200000.0
2008-12-18 05:10:00,2.0475,2.04875,2.04705,2.0478,155400000.0
2008-12-18 05:15:00,2.048,2.0485,2.04745,2.0479,79200000.0
2008-12-18 05:20:00,2.0479,2.04845,2.04645,2.0476,167000000.0
2008-12-18 05:25:00,2.0476,2.04985,2.04715,2.04775,295800000.0
2008-12-18 05:30:00,2.0474,2.0485,2.0469,2.0483,205200000.0
2008-12-18 05:35:00,2.04795,2.04915,2.04725,2.04885,286800000.0
2008-12-18 05:40:00,2.04885,2.0498,2.0482,2.04895,265200000.0
2008-12-18 05:45:00,2.0492,2.04925,2.048,2.0484,198800000.0
2008-12-18 05:50:00,2.0486,2.04865,2.0475,2.04775,213200000.0
2008-12-18 05:55:00,2.04775,2.04845,2.04715,2.04835,182800000.0
2008-12-18 06:00:00,2.0482,2.04915,2.04785,2.0491,198600000.0
2008-12-18 06:05:00,2.04915,2.0501,2.04805,2.04835,416000000.0
2008-12-18 06:10:00,2.04855,2.04915,2.04765,2.0491,253600000.0
2008-12-18 06:15:00,2.0491,2.05055,2.04885,2.0503,671800000.0
2008-12-18 06:20:00,2.05025,2.0506,2.0483,2.0505,609800000.0
2008-12-18 06:25:00,2.05025,2.0507,2.049,2.0499,583600000.0
2008-12-18 06:30:00,2.04995,2.0501,2.0484,2.04855,417600000.0
2008-12-18 06:35:00,2.04855,2.0488,2.0469,2.0483,242200000.0
2008-12-18 06:40:00,2.04845,2.0486,2.0474,2.048,301400000.0
2008-12-18 06:45:00,2.048,2.04865,2.0474,2.04835,328000000.0
2008-12-18 06:50:00,2.04835,2.04875,2.0476,2.048,292200000.0
2008-12-18 06:55:00,2.048,2.0492,2.04755,2.0488,406200000.0
2008-12-18 07:00:00,2.04895,2.04935,2.04835,2.0487,219800000.0
2008-12-18 07:05:00,2.0487,2.04895,2.0483,2.04885,166000000.0
2008-12-18 07:10:00,2.0494,2.05015,2.0489,2.04955,460800000.0
2008-12-18 07:15:00,2.0497,2.0508,2.0496,2.05015,150400000.0
2008-12-18 07:20:00,2.05015,2.05105,2.0493,2.05005,359800000.0
2008-12-18 07:25:00,2.0501,2.05535,2.0501,2.05495,769800000.0
2008-12-18 07:30:00,2.05515,2.05585,2.0537,2.0548,778400000.0
2008-12-18 07:35:00,2.0548,2.05605,2.05305,2.05305,570600000.0
2008-12-18 07:40:00,2.053,2.05555,2.0529,2.05485,610800000.0
2008-12-18 07:45:00,2.05485,2.05615,2.05435,2.055,509200000.0
2008-12-18 07:50:00,2.05505,2.05515,2.0526,2.0532,450000000.0
2008-12-18 07:55:00,2.05335,2.0539,2.05215,2.05355,685000000.0
2008-12-18 08:00:00,2.0534,2.0546,2.05285,2.05325,571600000.0
2008-12-18 08:05:00,2.05315,2.05385,2.0519,2.0525,667400000.0
2008-12-18 08:10:00,2.05255,2.0562,2.05235,2.0548,756200000.0
2008-12-18 08:15:00,2.05475,2.0557,2.0513,2.0531,767600000.0
2008-12-18 08:20:00,2.05335,2.05475,2.05185,2.0545,806200000.0
2008-12-18 08:25:00,2.05445,2.05485,2.0519,2.05445,670400000.0
2008-12-18 08:30:00,2.05435,2.05575,2.05395,2.05535,503000000.0
2008-12-18 08:35:00,2.05535,2.05535,2.0512,2.0524,510600000.0
2008-12-18 08:40:00,2.0526,2.05465,2.05195,2.0537,676800000.0
2008-12-18 08:45:00,2.05355,2.0542,2.0527,2.05325,453000000.0
2008-12-18 08:50:00,2.0532,2.05525,2.0531,2.05505,637000000.0
2008-12-18 08:55:00,2.05485,2.0571,2.05425,2.05655,516200000.0
2008-12-18 09:00:00,2.0562,2.0563,2.05225,2.05315,694000000.0
2008-12-18 09:05:00,2.05315,2.0555,2.0513,2.05215,852000000.0
2008-12-18 09:10:00,2.0521,2.05285,2.0508,2.05245,536200000.0
2008-12-18 09:15:00,2.05245,2.05425,2.05105,2.0541,1079200000.0
2008-12-18 09:20:00,2.05395,2.0568,2.0515,2.0548,1288200000.0
2008-12-18 09:25:00,2.055,2.05695,2.05145,2.0518,985000000.0
2008-12-18 09:30:00,2.0518,2.05745,2.0518,2.0541,1038600000.0
2008-12-18 09:35:00,2.05415,2.05595,2.05235,2.05305,905800000.0
2008-12-18 09:40:00,2.0529,2.0567,2.0526,2.0547,904800000.0
2008-12-18 09:45:00,2.0547,2.05525,2.05255,2.05375,928400000.0
2008-12-18 09:50:00,2.05375,2.0554,2.0499,2.05095,1197400000.0
2008-12-18 09:55:00,2.05125,2.0531,2.0494,2.05065,1239000000.0
2008-12-18 10:00:00,2.05085,2.0544,2.04965,2.053,1044200000.0
2008-12-18 10:05:00,2.053,2.0555,2.05195,2.05365,1113000000.0
2008-12-18 10:10:00,2.05365,2.056,2.05205,2.05475,1035600000.0
2008-12-18 10:15:00,2.05475,2.0559,2.0542,2.055,1234600000.0
2008-12-18 10:20:00,2.0549,2.0559,2.05155,2.05345,1044800000.0
2008-12-18 10:25:00,2.0534,2.0566,2.0524,2.05575,1306200000.0
2008-12-18 10:30:00,2.0558,2.057,2.05375,2.05635,1034000000.0
2008-12-18 10:35:00,2.0563,2.0577,2.05555,2.0566,1172800000.0
2008-12-18 10:40:00,2.05655,2.05725,2.05435,2.056,1132400000.0
2008-12-18 10:45:00,2.056,2.05795,2.0558,2.057,926600000.0
2008-12-18 10:50:00,2.057,2.057,2.05365,2.05545,1089800000.0
2008-12-18 10:55:00,2.05545,2.05605,2.0539,2.0543,1099200000.0
2008-12-18 11:00:00,2.05435,2.0571,2.0525,2.0537,904800000.0
2008-12-18 11:05:00,2.0537,2.05775,2.05335,2.05575,1028800000.0
2008-12-18 11:10:00,2.0556,2.0562,2.0541,2.05585,1184000000.0
2008-12-18 11:15:00,2.05585,2.05605,2.05235,2.05375,1254200000.0
2008-12-18 11:20:00,2.0538,2.05425,2.04775,2.04835,1296200000.0
2008-12-18 11:25:00,2.0483,2.04905,2.0429,2.0449,1156200000.0
2008-12-18 11:30:00,2.0449,2.0474,2.04315,2.04575,1122200000.0
2008-12-18 11:35:00,2.04585,2.05075,2.04075,2.0501,1274400000.0
2008-12-18 11:40:00,2.04995,2.05295,2.04685,2.05265,1316400000.0
2008-12-18 11:45:00,2.05245,2.0617,2.0518,2.06145,1446600000.0
2008-12-18 11:50:00,2.0616,2.0639,2.0572,2.05915,1458000000.0
2008-12-18 11:55:00,2.0594,2.0652,2.05915,2.06005,1218900000.0
2008-12-18 12:00:00,2.06,2.06395,2.05915,2.063,952400000.0
2008-12-18 12:05:00,2.06295,2.06715,2.06065,2.06405,786300000.0
2008-12-18 12:10:00,2.064,2.06485,2.0592,2.05935,888200000.0
2008-12-18 12:15:00,2.0593,2.06035,2.05525,2.0553,846000000.0
2008-12-18 12:20:00,2.0555,2.0582,2.05525,2.0567,951000000.0
2008-12-18 12:25:00,2.05635,2.0579,2.0532,2.05505,994000000.0
2008-12-18 12:30:00,2.0551,2.057,2.05315,2.05675,955400000.0
2008-12-18 12:35:00,2.05675,2.05865,2.055,2.05615,913600000.0
2008-12-18 12:40:00,2.0563,2.0649,2.0562,2.0615,1441600000.0
2008-12-18 12:45:00,2.06135,2.0621,2.05725,2.0606,1155200000.0
2008-12-18 12:50:00,2.0606,2.0611,2.0574,2.0586,1156000000.0
2008-12-18 12:55:00,2.05875,2.06405,2.05705,2.06275,1235600000.0
2008-12-18 13:00:00,2.06285,2.0636,2.0597,2.0618,1023000000.0
2008-12-18 13:05:00,2.0617,2.0648,2.0607,2.06145,804200000.0
2008-12-18 13:10:00,2.06135,2.06315,2.0568,2.0587,1071800000.0
2008-12-18 13:15:00,2.0585,2.05945,2.05655,2.05855,862700000.0
2008-12-18 13:20:00,2.0585,2.0621,2.0585,2.0591,804800000.0
2008-12-18 13:25:00,2.05965,2.05965,2.0574,2.05885,732400000.0
2008-12-18 13:30:00,2.059,2.0612,2.0585,2.0607,348200000.0
2008-12-18 13:35:00,2.06055,2.06545,2.06055,2.06455,529000000.0
2008-12-18 13:40:00,2.0648,2.0648,2.05945,2.06095,824600000.0
2008-12-18 13:45:00,2.06105,2.0643,2.06005,2.0615,810600000.0
2008-12-18 13:50:00,2.0619,2.06325,2.05925,2.0602,633800000.0
2008-12-18 13:55:00,2.06035,2.06475,2.05875,2.0616,785600000.0
2008-12-18 14:00:00,2.06165,2.0657,2.06075,2.06555,731800000.0
2008-12-18 14:05:00,2.0656,2.06735,2.0641,2.06445,656400000.0
2008-12-18 14:10:00,2.0643,2.0654,2.0631,2.06315,562000000.0
2008-12-18 14:15:00,2.0631,2.068,2.06205,2.06785,823200000.0
2008-12-18 14:20:00,2.06795,2.0707,2.0653,2.06675,976200000.0
2008-12-18 14:25:00,2.0668,2.0675,2.06345,2.06455,858000000.0
2008-12-18 14:30:00,2.06455,2.06835,2.06445,2.06765,642600000.0
2008-12-18 14:35:00,2.06765,2.0706,2.06605,2.0701,697000000.0
2008-12-18 14:40:00,2.07015,2.0731,2.0697,2.0703,681900000.0
2008-12-18 14:45:00,2.07045,2.07355,2.06975,2.07185,694800000.0
2008-12-18 14:50:00,2.07195,2.07455,2.07085,2.07325,462000000.0
2008-12-18 14:55:00,2.0734,2.07525,2.0723,2.0723,586200000.0
2008-12-18 15:00:00,2.0724,2.07265,2.06435,2.0714,825800000.0
2008-12-18 15:05:00,2.071,2.07165,2.06595,2.07145,702000000.0
2008-12-18 15:10:00,2.07165,2.07525,2.071,2.07365,663200000.0
2008-12-18 15:15:00,2.07305,2.0748,2.07045,2.0733,632600000.0
2008-12-18 15:20:00,2.07325,2.07345,2.0718,2.0727,462600000.0
2008-12-18 15:25:00,2.07275,2.07395,2.0678,2.068,668200000.0
2008-12-18 15:30:00,2.068,2.0706,2.06535,2.06695,569600000.0
2008-12-18 15:35:00,2.067,2.07115,2.06635,2.07075,407600000.0
2008-12-18 15:40:00,2.0706,2.07155,2.0685,2.0691,487000000.0
2008-12-18 15:45:00,2.0692,2.07,2.06675,2.06785,681600000.0
2008-12-18 15:50:00,2.068,2.06845,2.0648,2.06715,812400000.0
2008-12-18 15:55:00,2.0671,2.0685,2.0632,2.06325,927800000.0
2008-12-18 16:00:00,2.06365,2.06455,2.0562,2.057,800800000.0
2008-12-18 16:05:00,2.057,2.06395,2.0565,2.0621,731100000.0
2008-12-18 16:10:00,2.06245,2.0642,2.0598,2.06205,904600000.0
2008-12-18 16:15:00,2.06195,2.06255,2.05745,2.0582,803800000.0
2008-12-18 16:20:00,2.0581,2.06015,2.05405,2.0553,756000000.0
2008-12-18 16:25:00,2.0555,2.0582,2.05395,2.0574,920800000.0
2008-12-18 16:30:00,2.05715,2.0578,2.0525,2.05275,901000000.0
2008-12-18 16:35:00,2.0531,2.056,2.0523,2.05515,942000000.0
2008-12-18 16:40:00,2.05515,2.0577,2.05355,2.0551,1172200000.0
2008-12-18 16:45:00,2.0553,2.05625,2.04855,2.0515,958400000.0
2008-12-18 16:50:00,2.05145,2.0528,2.0496,2.0506,988800000.0
2008-12-18 16:55:00,2.0507,2.0531,2.0497,2.05225,670400000.0
2008-12-18 17:00:00,2.05265,2.0547,2.04975,2.053,802000000.0
2008-12-18 17:05:00,2.05295,2.05475,2.05215,2.05305,583400000.0
2008-12-18 17:10:00,2.05305,2.05745,2.052,2.055,913000000.0
2008-12-18 17:15:00,2.05495,2.0559,2.0531,2.05355,670600000.0
2008-12-18 17:20:00,2.05355,2.0573,2.0527,2.05715,740400000.0
2008-12-18 17:25:00,2.05715,2.0575,2.0517,2.0527,884800000.0
2008-12-18 17:30:00,2.0527,2.0534,2.051,2.05205,666600000.0
2008-12-18 17:35:00,2.052,2.0533,2.04875,2.0491,732400000.0
2008-12-18 17:40:00,2.0491,2.05145,2.0459,2.0468,685800000.0
2008-12-18 17:45:00,2.0471,2.0471,2.04455,2.04605,575800000.0
2008-12-18 17:50:00,2.04605,2.04715,2.0446,2.0458,460000000.0
2008-12-18 17:55:00,2.0454,2.05075,2.04465,2.05075,730000000.0
2008-12-18 18:00:00,2.0504,2.05185,2.04055,2.041,808000000.0
2008-12-18 18:05:00,2.041,2.04135,2.0348,2.03775,1134500000.0
2008-12-18 18:10:00,2.03805,2.0417,2.03145,2.032,1246600000.0
2008-12-18 18:15:00,2.03185,2.03285,2.02555,2.03015,1237800000.0
2008-12-18 18:20:00,2.02945,2.0376,2.0286,2.0376,1065000000.0
2008-12-18 18:25:00,2.0376,2.0396,2.0356,2.0384,1250800000.0
2008-12-18 18:30:00,2.0384,2.04815,2.0384,2.04725,929000000.0
2008-12-18 18:35:00,2.0471,2.0483,2.0381,2.03885,1161800000.0
2008-12-18 18:40:00,2.03885,2.041,2.0361,2.03955,1166000000.0
2008-12-18 18:45:00,2.03955,2.047,2.0369,2.0445,1206900000.0
2008-12-18 18:50:00,2.0445,2.0463,2.0405,2.046,1230200000.0
2008-12-18 18:55:00,2.046,2.04695,2.04425,2.04635,587600000.0
2008-12-18 19:00:00,2.04625,2.0501,2.04525,2.04815,715900000.0
2008-12-18 19:05:00,2.0483,2.0532,2.0476,2.04935,481800000.0
2008-12-18 19:10:00,2.0494,2.05095,2.04605,2.047,884600000.0
2008-12-18 19:15:00,2.0471,2.05175,2.0463,2.0471,1036000000.0
2008-12-18 19:20:00,2.0471,2.0511,2.04635,2.0475,759600000.0
2008-12-18 19:25:00,2.04735,2.0477,2.0396,2.0471,888200000.0
2008-12-18 19:30:00,2.04745,2.04945,2.04515,2.04515,763800000.0
2008-12-18 19:35:00,2.0463,2.04655,2.0444,2.0449,509200000.0
2008-12-18 19:40:00,2.0449,2.05245,2.04475,2.0488,744400000.0
2008-12-18 19:45:00,2.0488,2.051,2.04595,2.0509,1081200000.0
2008-12-18 19:50:00,2.051,2.0533,2.0492,2.05265,662200000.0
2008-12-18 19:55:00,2.0528,2.0528,2.04985,2.05255,616200000.0
2008-12-18 20:00:00,2.0527,2.05465,2.05125,2.05415,628200000.0
2008-12-18 20:05:00,2.05435,2.05455,2.05195,2.0521,606000000.0
2008-12-18 20:10:00,2.05225,2.0526,2.0468,2.0475,431000000.0
2008-12-18 20:15:00,2.04735,2.05,2.0445,2.04895,493600000.0
2008-12-18 20:20:00,2.04905,2.0506,2.04855,2.0491,221600000.0
2008-12-18 20:25:00,2.04895,2.0516,2.04875,2.05105,337600000.0
2008-12-18 20:30:00,2.051,2.0522,2.0489,2.0516,339400000.0
2008-12-18 20:35:00,2.05185,2.0523,2.0458,2.04665,362200000.0
2008-12-18 20:40:00,2.0468,2.04795,2.04505,2.04605,277000000.0
2008-12-18 20:45:00,2.0461,2.04795,2.0459,2.04605,338600000.0
2008-12-18 20:50:00,2.04605,2.0481,2.0459,2.04755,347800000.0
2008-12-18 20:55:00,2.04785,2.04845,2.04305,2.0453,351400000.0
2008-12-18 21:00:00,2.0453,2.0453,2.04155,2.04455,519600000.0
2008-12-18 21:05:00,2.04455,2.0453,2.04355,2.0444,117000000.0
2008-12-18 21:10:00,2.0444,2.0444,2.0386,2.039,227600000.0
2008-12-18 21:15:00,2.0389,2.04125,2.0385,2.03985,338400000.0
2008-12-18 21:20:00,2.0399,2.0444,2.03875,2.04415,499400000.0
2008-12-18 21:25:00,2.0441,2.04455,2.0407,2.0408,486800000.0
2008-12-18 21:30:00,2.0408,2.0447,2.0404,2.0447,697600000.0
2008-12-18 21:35:00,2.0448,2.0565,2.044,2.0492,630800000.0
2008-12-18 21:40:00,2.0492,2.05495,2.0492,2.0544,1003300000.0
2008-12-18 21:45:00,2.05445,2.0602,2.05375,2.0602,632000000.0
2008-12-18 21:50:00,2.0601,2.06035,2.05765,2.05865,377600000.0
2008-12-18 21:55:00,2.05845,2.0615,2.05715,2.05955,721200000.0
2008-12-18 22:00:00,2.05955,2.0606,2.0584,2.0601,436000000.0
2008-12-18 22:05:00,2.05995,2.0667,2.0594,2.06525,622200000.0
2008-12-18 22:10:00,2.0653,2.06835,2.0632,2.06835,498800000.0
2008-12-18 22:15:00,2.06835,2.0817,2.0663,2.07675,870000000.0
2008-12-18 22:20:00,2.07765,2.09675,2.07625,2.0944,829200000.0
2008-12-18 22:25:00,2.09485,2.1019,2.09365,2.098,1016100000.0
2008-12-18 22:30:00,2.0981,2.1024,2.0963,2.0984,855700000.0
2008-12-18 22:35:00,2.09875,2.09935,2.08855,2.08915,876400000.0
2008-12-18 22:40:00,2.0888,2.092,2.0885,2.09035,540200000.0
2008-12-18 22:45:00,2.08995,2.0925,2.08925,2.09,530200000.0
2008-12-18 22:50:00,2.08965,2.09065,2.0872,2.08865,398200000.0
2008-12-18 22:55:00,2.08855,2.08865,2.08605,2.08655,687400000.0
2008-12-18 23:00:00,2.08655,2.08655,2.0829,2.08315,333600000.0
2008-12-18 23:05:00,2.08325,2.0834,2.07805,2.0783,471600000.0
2008-12-18 23:10:00,2.07835,2.0801,2.0765,2.0776,322400000.0
2008-12-18 23:15:00,2.0776,2.087,2.07745,2.08385,521400000.0
2008-12-18 23:20:00,2.084,2.084,2.08045,2.0828,270200000.0
2008-12-18 23:25:00,2.0828,2.08405,2.075,2.0782,620000000.0
2008-12-18 23:30:00,2.0778,2.08185,2.07665,2.08055,344000000.0
2008-12-18 23:35:00,2.08075,2.08195,2.079,2.0795,229200000.0
2008-12-18 23:40:00,2.0795,2.08035,2.07805,2.0789,188000000.0
2008-12-18 23:45:00,2.07885,2.08005,2.07775,2.07805,157200000.0
2008-12-18 23:50:00,2.0783,2.0786,2.07475,2.07475,395800000.0
2008-12-18 23:55:00,2.07495,2.0769,2.0737,2.0739,488400000.0
2008-12-19 00:00:00,2.0739,2.07845,2.0727,2.0769,394400000.0
2008-12-19 00:05:00,2.07685,2.0789,2.07615,2.07815,149800000.0
2008-12-19 00:10:00,2.0782,2.0783,2.07535,2.0762,160800000.0
2008-12-19 00:15:00,2.07625,2.07815,2.07555,2.0781,132200000.0
2008-12-19 00:20:00,2.07815,2.07905,2.07615,2.0788,202100000.0
2008-12-19 00:25:00,2.07885,2.08155,2.0785,2.08075,300000000.0
2008-12-19 00:30:00,2.0808,2.08335,2.07985,2.0821,208000000.0
2008-12-19 00:35:00,2.08205,2.0826,2.08125,2.08245,105400000.0
2008-12-19 00:40:00,2.0823,2.0823,2.07995,2.08075,256000000.0
2008-12-19 00:45:00,2.08075,2.0809,2.0771,2.0778,438800000.0
2008-12-19 00:50:00,2.07775,2.079,2.0754,2.0767,228400000.0
2008-12-19 00:55:00,2.0767,2.07685,2.07495,2.0751,102000000.0
2008-12-19 01:00:00,2.07525,2.07845,2.07525,2.07805,177600000.0
2008-12-19 01:05:00,2.0782,2.0782,2.0733,2.0744,194400000.0
2008-12-19 01:10:00,2.0745,2.07505,2.073,2.0735,325000000.0
2008-12-19 01:15:00,2.0735,2.07425,2.0706,2.07195,207000000.0
2008-12-19 01:20:00,2.07195,2.07425,2.07125,2.0725,222400000.0
2008-12-19 01:25:00,2.0727,2.07285,2.06495,2.0662,285800000.0
2008-12-19 01:30:00,2.06585,2.0673,2.063,2.06705,396400000.0
2008-12-19 01:35:00,2.06715,2.06835,2.06715,2.06785,189600000.0
2008-12-19 01:40:00,2.06795,2.06855,2.063,2.06555,307000000.0
2008-12-19 01:45:00,2.0657,2.06635,2.06315,2.0644,307200000.0
2008-12-19 01:50:00,2.0644,2.06605,2.0631,2.0652,240200000.0
2008-12-19 01:55:00,2.0652,2.06555,2.0635,2.06415,359400000.0
2008-12-19 02:00:00,2.0639,2.06445,2.0628,2.06375,206000000.0
2008-12-19 02:05:00,2.06355,2.06505,2.0634,2.06415,140000000.0
2008-12-19 02:10:00,2.0638,2.06775,2.0638,2.067,256800000.0
2008-12-19 02:15:00,2.067,2.06715,2.066,2.0667,139000000.0
2008-12-19 02:20:00,2.0667,2.06725,2.0666,2.0666,109400000.0
2008-12-19 02:25:00,2.0667,2.06825,2.0658,2.06755,248800000.0
2008-12-19 02:30:00,2.06755,2.0679,2.06435,2.06435,228000000.0
2008-12-19 02:35:00,2.06465,2.06705,2.0644,2.06575,325400000.0
2008-12-19 02:40:00,2.0656,2.0664,2.0622,2.06335,292000000.0
2008-12-19 02:45:00,2.06375,2.065,2.06215,2.0635,382600000.0
2008-12-19 02:50:00,2.0634,2.0641,2.0617,2.0624,425600000.0
2008-12-19 02:55:00,2.06255,2.0632,2.0599,2.0603,471600000.0
2008-12-19 03:00:00,2.06045,2.0615,2.0591,2.0597,341600000.0
2008-12-19 03:05:00,2.05965,2.05975,2.05395,2.0557,470800000.0
2008-12-19 03:10:00,2.05595,2.058,2.05555,2.05715,387400000.0
2008-12-19 03:15:00,2.0573,2.0595,2.05665,2.05765,374600000.0
2008-12-19 03:20:00,2.05755,2.0585,2.05615,2.0582,353800000.0
2008-12-19 03:25:00,2.05835,2.0612,2.05795,2.061,384400000.0
2008-12-19 03:30:00,2.0611,2.0628,2.0611,2.06195,371000000.0
2008-12-19 03:35:00,2.06205,2.07105,2.0605,2.06985,521000000.0
2008-12-19 03:40:00,2.06915,2.0703,2.06815,2.06905,409000000.0
2008-12-19 03:45:00,2.069,2.0702,2.0675,2.0702,376800000.0
2008-12-19 03:50:00,2.0702,2.07245,2.07015,2.0721,352400000.0
2008-12-19 03:55:00,2.07195,2.0748,2.06935,2.0747,475000000.0
2008-12-19 04:00:00,2.0746,2.0746,2.0707,2.07275,525000000.0
2008-12-19 04:05:00,2.07275,2.0738,2.07105,2.07165,685000000.0
2008-12-19 04:10:00,2.0719,2.075,2.0702,2.0729,677600000.0
2008-12-19 04:15:00,2.073,2.07445,2.07085,2.0727,345200000.0
2008-12-19 04:20:00,2.0727,2.07325,2.07075,2.0732,214600000.0
2008-12-19 04:25:00,2.07315,2.0741,2.0719,2.07275,182600000.0
2008-12-19 04:30:00,2.0726,2.07275,2.0696,2.07115,802200000.0
2008-12-19 04:35:00,2.07115,2.07245,2.07015,2.0714,367400000.0
2008-12-19 04:40:00,2.0715,2.0715,2.06935,2.0705,213200000.0
2008-12-19 04:45:00,2.0706,2.07135,2.06985,2.0701,231400000.0
2008-12-19 04:50:00,2.07025,2.07105,2.06875,2.07005,259000000.0
2008-12-19 04:55:00,2.07015,2.0703,2.0679,2.0689,314600000.0
2008-12-19 05:00:00,2.0689,2.0701,2.06815,2.06865,388400000.0
2008-12-19 05:05:00,2.06865,2.06895,2.067,2.0678,181600000.0
2008-12-19 05:10:00,2.06805,2.06995,2.0669,2.06915,405200000.0
2008-12-19 05:15:00,2.06945,2.07015,2.06695,2.0676,199200000.0
2008-12-19 05:20:00,2.06775,2.06925,2.06705,2.06875,212000000.0
2008-12-19 05:25:00,2.0688,2.0688,2.0653,2.0663,461900000.0
2008-12-19 05:30:00,2.0661,2.0663,2.06305,2.06385,365000000.0
2008-12-19 05:35:00,2.0637,2.0666,2.06335,2.06615,377600000.0
2008-12-19 05:40:00,2.0662,2.0669,2.06445,2.06475,232200000.0
2008-12-19 05:45:00,2.0647,2.06665,2.06465,2.0656,398800000.0
2008-12-19 05:50:00,2.0657,2.0661,2.06405,2.06575,356000000.0
2008-12-19 05:55:00,2.06575,2.0665,2.0656,2.0663,142000000.0
2008-12-19 06:00:00,2.06615,2.06675,2.0654,2.0666,350600000.0
2008-12-19 06:05:00,2.06665,2.0691,2.06595,2.0687,367600000.0
2008-12-19 06:10:00,2.06895,2.06895,2.0665,2.0676,336800000.0
2008-12-19 06:15:00,2.0676,2.07005,2.06695,2.0692,657600000.0
2008-12-19 06:20:00,2.0692,2.07405,2.0675,2.0708,935600000.0
2008-12-19 06:25:00,2.07085,2.07345,2.07085,2.07235,413800000.0
2008-12-19 06:30:00,2.07255,2.074,2.06955,2.07285,415400000.0
2008-12-19 06:35:00,2.07275,2.07425,2.0721,2.0725,315400000.0
2008-12-19 06:40:00,2.0725,2.0747,2.07235,2.074,284800000.0
2008-12-19 06:45:00,2.07415,2.0787,2.074,2.0779,439400000.0
2008-12-19 06:50:00,2.07795,2.0826,2.0774,2.0804,437200000.0
2008-12-19 06:55:00,2.08055,2.08095,2.07965,2.0797,383000000.0
2008-12-19 07:00:00,2.0798,2.0801,2.07345,2.0747,428400000.0
2008-12-19 07:05:00,2.0748,2.0751,2.06875,2.07055,630700000.0
2008-12-19 07:10:00,2.07055,2.0753,2.07015,2.07455,934300000.0
2008-12-19 07:15:00,2.07455,2.07455,2.0703,2.073,667600000.0
2008-12-19 07:20:00,2.07305,2.07845,2.073,2.0779,487200000.0
2008-12-19 07:25:00,2.07785,2.079,2.0766,2.079,246800000.0
2008-12-19 07:30:00,2.0787,2.0815,2.07785,2.0807,389800000.0
2008-12-19 07:35:00,2.0807,2.0825,2.0803,2.0822,429800000.0
2008-12-19 07:40:00,2.0823,2.08305,2.0799,2.0814,680400000.0
2008-12-19 07:45:00,2.0815,2.08365,2.0808,2.08265,549600000.0
2008-12-19 07:50:00,2.0826,2.08315,2.0784,2.0793,703600000.0
2008-12-19 07:55:00,2.07925,2.0804,2.0763,2.0775,585000000.0
2008-12-19 08:00:00,2.0774,2.08065,2.0769,2.079,345600000.0
2008-12-19 08:05:00,2.0791,2.0792,2.07455,2.07455,240000000.0
2008-12-19 08:10:00,2.07465,2.0757,2.0741,2.07445,381000000.0
2008-12-19 08:15:00,2.0746,2.07665,2.0739,2.076,254400000.0
2008-12-19 08:20:00,2.07605,2.0762,2.0748,2.075,163000000.0
2008-12-19 08:25:00,2.0751,2.07665,2.07345,2.07355,338600000.0
2008-12-19 08:30:00,2.0736,2.07665,2.0724,2.07285,467200000.0
2008-12-19 08:35:00,2.073,2.07665,2.071,2.07665,480800000.0
2008-12-19 08:40:00,2.0763,2.0765,2.0717,2.07185,451400000.0
2008-12-19 08:45:00,2.07195,2.07585,2.07195,2.07445,687600000.0
2008-12-19 08:50:00,2.0743,2.07695,2.0735,2.0758,590600000.0
2008-12-19 08:55:00,2.07545,2.07885,2.0745,2.0788,763400000.0
2008-12-19 09:00:00,2.079,2.079,2.0766,2.0778,591400000.0
2008-12-19 09:05:00,2.0779,2.0792,2.0758,2.07755,869000000.0
2008-12-19 09:10:00,2.07745,2.078,2.0748,2.07725,772400000.0
2008-12-19 09:15:00,2.0775,2.07945,2.0752,2.07745,741800000.0
2008-12-19 09:20:00,2.0777,2.0787,2.0754,2.0756,633800000.0
2008-12-19 09:25:00,2.0756,2.0792,2.073,2.0732,710600000.0
2008-12-19 09:30:00,2.07315,2.074,2.0677,2.0677,839600000.0
2008-12-19 09:35:00,2.0679,2.07055,2.06695,2.0696,829200000.0
2008-12-19 09:40:00,2.0696,2.06985,2.06405,2.0655,641400000.0
2008-12-19 09:45:00,2.065,2.06815,2.0631,2.0632,853000000.0
2008-12-19 09:50:00,2.0632,2.0645,2.0602,2.0631,598800000.0
2008-12-19 09:55:00,2.0631,2.0631,2.0616,2.06215,490000000.0
2008-12-19 10:00:00,2.0621,2.0654,2.06105,2.06265,1272200000.0
2008-12-19 10:05:00,2.0628,2.0688,2.0627,2.068,941600000.0
2008-12-19 10:10:00,2.068,2.0713,2.06785,2.0709,592600000.0
2008-12-19 10:15:00,2.0709,2.07185,2.0681,2.06845,818300000.0
2008-12-19 10:20:00,2.06845,2.07085,2.06715,2.0688,1135400000.0
2008-12-19 10:25:00,2.06895,2.0692,2.06435,2.06455,1212800000.0
2008-12-19 10:30:00,2.0645,2.06625,2.06415,2.06515,770200000.0
2008-12-19 10:35:00,2.0652,2.0664,2.0604,2.0608,1085800000.0
2008-12-19 10:40:00,2.061,2.0628,2.05825,2.0608,906200000.0
2008-12-19 10:45:00,2.0608,2.06125,2.0521,2.0534,1068400000.0
2008-12-19 10:50:00,2.0536,2.058,2.05115,2.0553,1306400000.0
2008-12-19 10:55:00,2.0553,2.05855,2.05365,2.05595,1172900000.0
2008-12-19 11:00:00,2.05595,2.0583,2.0513,2.05685,1220000000.0
2008-12-19 11:05:00,2.05685,2.0571,2.04975,2.0517,1378900000.0
2008-12-19 11:10:00,2.05195,2.05415,2.04895,2.05135,1305400000.0
2008-12-19 11:15:00,2.0513,2.0518,2.044,2.04425,1388200000.0
2008-12-19 11:20:00,2.04475,2.0496,2.0436,2.04615,1055500000.0
2008-12-19 11:25:00,2.04635,2.05015,2.04585,2.0478,1322500000.0
2008-12-19 11:30:00,2.04765,2.0539,2.04755,2.04975,1075400000.0
2008-12-19 11:35:00,2.0494,2.0514,2.04745,2.04875,980200000.0
2008-12-19 11:40:00,2.0487,2.0516,2.0455,2.04785,1441700000.0
2008-12-19 11:45:00,2.04785,2.0541,2.04685,2.0541,1058000000.0
2008-12-19 11:50:00,2.05405,2.0578,2.05385,2.0562,751600000.0
2008-12-19 11:55:00,2.05615,2.0563,2.05125,2.05235,1066400000.0
2008-12-19 12:00:00,2.0524,2.05285,2.04985,2.0524,930800000.0
2008-12-19 12:05:00,2.0524,2.05265,2.0486,2.0524,1255200000.0
2008-12-19 12:10:00,2.0524,2.06,2.05055,2.05785,1356000000.0
2008-12-19 12:15:00,2.05795,2.05835,2.0487,2.04985,1216000000.0
2008-12-19 12:20:00,2.0499,2.0521,2.04435,2.0521,1184600000.0
2008-12-19 12:25:00,2.0524,2.05455,2.0516,2.05255,1133000000.0
2008-12-19 12:30:00,2.05275,2.05415,2.051,2.052,989600000.0
2008-12-19 12:35:00,2.05205,2.0544,2.0507,2.05405,776200000.0
2008-12-19 12:40:00,2.05405,2.05465,2.0517,2.05245,925000000.0
2008-12-19 12:45:00,2.05245,2.05525,2.0496,2.0532,1297000000.0
2008-12-19 12:50:00,2.0532,2.054,2.05065,2.0528,720000000.0
2008-12-19 12:55:00,2.053,2.053,2.04875,2.05035,1243800000.0
2008-12-19 13:00:00,2.05025,2.0546,2.0494,2.05145,1182000000.0
2008-12-19 13:05:00,2.05145,2.0517,2.04785,2.04825,1235200000.0
2008-12-19 13:10:00,2.04815,2.0532,2.04815,2.0526,1283000000.0
2008-12-19 13:15:00,2.0527,2.054,2.0503,2.0508,1047000000.0
2008-12-19 13:20:00,2.0508,2.0517,2.0499,2.0517,1092200000.0
2008-12-19 13:25:00,2.05175,2.05335,2.04955,2.05245,518800000.0
2008-12-19 13:30:00,2.05245,2.0541,2.0518,2.054,366200000.0
2008-12-19 13:35:00,2.054,2.05435,2.05095,2.0538,496000000.0
2008-12-19 13:40:00,2.05385,2.05615,2.0529,2.0556,589200000.0
2008-12-19 13:45:00,2.0556,2.0557,2.0532,2.055,427400000.0
2008-12-19 13:50:00,2.055,2.05625,2.055,2.0558,918600000.0
2008-12-19 13:55:00,2.0558,2.0566,2.04855,2.04855,1061700000.0
2008-12-19 14:00:00,2.04855,2.05275,2.0478,2.0483,961900000.0
2008-12-19 14:05:00,2.0483,2.0499,2.0473,2.0495,562200000.0
2008-12-19 14:10:00,2.0497,2.0519,2.0483,2.05065,1157200000.0
2008-12-19 14:15:00,2.0507,2.0527,2.0478,2.05235,1084600000.0
2008-12-19 14:20:00,2.0524,2.0525,2.04555,2.04665,1143500000.0
2008-12-19 14:25:00,2.0466,2.0509,2.04615,2.0504,913600000.0
2008-12-19 14:30:00,2.0503,2.05485,2.0503,2.0541,666200000.0
2008-12-19 14:35:00,2.0541,2.0541,2.05025,2.0516,454000000.0
2008-12-19 14:40:00,2.05155,2.05175,2.0489,2.0498,435000000.0
2008-12-19 14:45:00,2.04975,2.0499,2.0475,2.0476,319600000.0
2008-12-19 14:50:00,2.0476,2.0492,2.0476,2.04785,333400000.0
2008-12-19 14:55:00,2.0479,2.05035,2.04575,2.04675,541800000.0
2008-12-19 15:00:00,2.04665,2.05035,2.0459,2.0462,850200000.0
2008-12-19 15:05:00,2.04625,2.04855,2.0461,2.04735,833200000.0
2008-12-19 15:10:00,2.0475,2.0502,2.04375,2.04715,1012400000.0
2008-12-19 15:15:00,2.0472,2.0472,2.041,2.04355,963200000.0
2008-12-19 15:20:00,2.04355,2.0474,2.0402,2.0408,1315800000.0
2008-12-19 15:25:00,2.04115,2.0434,2.0395,2.04205,1259200000.0
2008-12-19 15:30:00,2.0421,2.0428,2.0397,2.04015,1077000000.0
2008-12-19 15:35:00,2.0402,2.04155,2.0396,2.04155,558000000.0
2008-12-19 15:40:00,2.0419,2.04255,2.03965,2.04045,921000000.0
2008-12-19 15:45:00,2.0407,2.0413,2.0328,2.0339,1103200000.0
2008-12-19 15:50:00,2.03415,2.0345,2.0314,2.0337,1244200000.0
2008-12-19 15:55:00,2.0337,2.04125,2.03285,2.04055,1064000000.0
2008-12-19 16:00:00,2.04085,2.04095,2.03195,2.03275,1052500000.0
2008-12-19 16:05:00,2.033,2.034,2.03065,2.034,738200000.0
2008-12-19 16:10:00,2.0342,2.0342,2.03055,2.0307,724600000.0
2008-12-19 16:15:00,2.0307,2.0307,2.02755,2.02955,642000000.0
2008-12-19 16:20:00,2.02945,2.0323,2.02945,2.03215,328600000.0
2008-12-19 16:25:00,2.0322,2.03375,2.03,2.0312,595400000.0
2008-12-19 16:30:00,2.0312,2.0346,2.0284,2.0291,1051000000.0
2008-12-19 16:35:00,2.0289,2.0321,2.02785,2.03095,788000000.0
2008-12-19 16:40:00,2.0311,2.0342,2.0309,2.03415,489600000.0
2008-12-19 16:45:00,2.03415,2.0361,2.0305,2.0317,983400000.0
2008-12-19 16:50:00,2.03175,2.03215,2.0257,2.02755,1120000000.0
2008-12-19 16:55:00,2.0275,2.0339,2.02625,2.0331,717200000.0
2008-12-19 17:00:00,2.0331,2.03375,2.03025,2.0321,881800000.0
2008-12-19 17:05:00,2.03215,2.03315,2.02875,2.0297,538800000.0
2008-12-19 17:10:00,2.02975,2.0345,2.02965,2.03205,644800000.0
2008-12-19 17:15:00,2.0317,2.03255,2.0296,2.0312,658600000.0
2008-12-19 17:20:00,2.0313,2.0326,2.02915,2.0308,448000000.0
2008-12-19 17:25:00,2.03095,2.0323,2.0302,2.0314,638600000.0
2008-12-19 17:30:00,2.03115,2.03175,2.02715,2.0282,640800000.0
2008-12-19 17:35:00,2.028,2.03135,2.0268,2.02975,963600000.0
2008-12-19 17:40:00,2.0298,2.031,2.0252,2.0263,928200000.0
2008-12-19 17:45:00,2.02635,2.02945,2.02465,2.02895,659000000.0
2008-12-19 17:50:00,2.02895,2.03155,2.02865,2.0293,916000000.0
2008-12-19 17:55:00,2.02925,2.03375,2.0277,2.033,846100000.0
2008-12-19 18:00:00,2.03275,2.03915,2.03225,2.03505,807800000.0
2008-12-19 18:05:00,2.03505,2.0396,2.0347,2.03635,689000000.0
2008-12-19 18:10:00,2.0366,2.03755,2.036,2.0371,406600000.0
2008-12-19 18:15:00,2.0371,2.03855,2.0349,2.03745,694000000.0
2008-12-19 18:20:00,2.03755,2.0386,2.03595,2.0365,550800000.0
2008-12-19 18:25:00,2.0361,2.0365,2.0313,2.03315,618600000.0
2008-12-19 18:30:00,2.03275,2.0393,2.0324,2.0387,1019400000.0
2008-12-19 18:35:00,2.0387,2.04555,2.03735,2.0412,1249000000.0
2008-12-19 18:40:00,2.04135,2.0438,2.0384,2.03845,683800000.0
2008-12-19 18:45:00,2.03845,2.0432,2.03825,2.04165,762600000.0
2008-12-19 18:50:00,2.04175,2.0432,2.03675,2.0387,1131800000.0
2008-12-19 18:55:00,2.03885,2.04115,2.0372,2.038,834800000.0
2008-12-19 19:00:00,2.03805,2.04375,2.0363,2.0423,1052200000.0
2008-12-19 19:05:00,2.0426,2.04445,2.03965,2.0407,1153600000.0
2008-12-19 19:10:00,2.04065,2.04345,2.03815,2.04235,647200000.0
2008-12-19 19:15:00,2.04235,2.045,2.04005,2.0411,520800000.0
2008-12-19 19:20:00,2.04145,2.0429,2.03965,2.03965,753200000.0
2008-12-19 19:25:00,2.03985,2.04365,2.0395,2.04295,504800000.0
2008-12-19 19:30:00,2.0428,2.04485,2.0414,2.04485,352000000.0
2008-12-19 19:35:00,2.04465,2.04765,2.04455,2.0471,673200000.0
2008-12-19 19:40:00,2.0475,2.0509,2.04655,2.0494,750200000.0
2008-12-19 19:45:00,2.0494,2.04995,2.0455,2.04615,523600000.0
2008-12-19 19:50:00,2.0463,2.04725,2.0416,2.0417,1071400000.0
2008-12-19 19:55:00,2.0417,2.04705,2.0416,2.0469,697800000.0
2008-12-19 20:00:00,2.0469,2.0473,2.04145,2.0418,627000000.0
2008-12-19 20:05:00,2.042,2.04515,2.0417,2.0437,521200000.0
2008-12-19 20:10:00,2.04355,2.04415,2.04105,2.04105,530200000.0
2008-12-19 20:15:00,2.04115,2.0416,2.0391,2.0404,524000000.0
2008-12-19 20:20:00,2.0405,2.04195,2.0401,2.04085,307000000.0
2008-12-19 20:25:00,2.0408,2.0437,2.0405,2.0424,391400000.0
2008-12-19 20:30:00,2.04245,2.044,2.0416,2.0423,384000000.0
2008-12-19 20:35:00,2.0424,2.0438,2.04155,2.0424,440800000.0
2008-12-19 20:40:00,2.04255,2.0432,2.0411,2.04165,456400000.0
2008-12-19 20:45:00,2.04155,2.04425,2.04045,2.044,531600000.0
2008-12-19 20:50:00,2.04385,2.0477,2.04325,2.0477,586800000.0
2008-12-19 20:55:00,2.04755,2.0503,2.04755,2.04915,674200000.0
2008-12-19 21:00:00,2.04905,2.04995,2.0389,2.0392,849800000.0
2008-12-19 21:05:00,2.03915,2.041,2.02955,2.03,840200000.0
2008-12-19 21:10:00,2.03,2.0339,2.03,2.03335,378400000.0
2008-12-19 21:15:00,2.0335,2.0335,2.03195,2.0321,216200000.0
2008-12-19 21:20:00,2.03225,2.0331,2.0305,2.0326,520400000.0
2008-12-19 21:25:00,2.0328,2.03375,2.032,2.0335,167800000.0
2008-12-19 21:30:00,2.0336,2.0341,2.03175,2.0323,128400000.0
2008-12-19 21:35:00,2.0323,2.03255,2.0293,2.03035,346600000.0
2008-12-19 21:40:00,2.03005,2.0332,2.03,2.0322,317400000.0
2008-12-19 21:45:00,2.0322,2.0331,2.0311,2.03135,308800000.0
2008-12-19 21:50:00,2.0314,2.03215,2.02925,2.0321,352000000.0
2008-12-19 21:55:00,2.0317,2.03435,2.0303,2.0325,457800000.0
2008-12-19 22:00:00,2.0327,2.03805,2.0327,2.03765,317000000.0
2008-12-19 22:05:00,2.0373,2.0373,2.03575,2.0363,146600000.0
2008-12-19 22:10:00,2.03575,2.0363,2.0353,2.0354,71800000.0
2008-12-19 22:15:00,2.0354,2.0397,2.03445,2.03775,409200000.0
2008-12-19 22:20:00,2.03775,2.03775,2.0359,2.0362,325800000.0
2008-12-19 22:25:00,2.0362,2.0376,2.03485,2.03495,205800000.0
2008-12-19 22:30:00,2.03515,2.037,2.03365,2.0367,183400000.0
2008-12-19 22:35:00,2.03665,2.03845,2.0358,2.0361,187200000.0
2008-12-19 22:40:00,2.0361,2.037,2.0348,2.0357,253800000.0
2008-12-19 22:45:00,2.036,2.03625,2.03455,2.0346,156400000.0
2008-12-19 22:50:00,2.0349,2.0377,2.0343,2.0369,267000000.0
2008-12-19 22:55:00,2.03685,2.03955,2.0367,2.03955,430000000.0
2008-12-19 23:00:00,2.0393,2.04,2.03755,2.0389,339800000.0
2008-12-19 23:05:00,2.0389,2.0389,2.0385,2.0385,43000000.0
2008-12-19 23:10:00,2.0386,2.03905,2.03695,2.0385,157800000.0
2008-12-19 23:15:00,2.03855,2.03985,2.0372,2.0393,178200000.0
2008-12-19 23:20:00,2.0389,2.04305,2.0373,2.0407,382600000.0
2008-12-19 23:25:00,2.04255,2.0473,2.0418,2.04425,386000000.0
2008-12-19 23:30:00,2.04425,2.0469,2.0412,2.04665,332800000.0
2008-12-19 23:35:00,2.0468,2.0495,2.0422,2.04235,312800000.0
2008-12-19 23:40:00,2.04275,2.04655,2.04275,2.0461,166400000.0
2008-12-19 23:45:00,2.04625,2.0465,2.04515,2.046,130800000.0
2008-12-19 23:50:00,2.04595,2.04605,2.0416,2.0448,106000000.0
2008-12-19 23:55:00,2.0448,2.0448,2.0416,2.0442,202600000.0
2008-12-22 00:00:00,2.03885,2.03915,2.03675,2.03915,161600000.0
2008-12-22 00:05:00,2.0394,2.0398,2.03835,2.03955,44800000.0
2008-12-22 00:10:00,2.0397,2.0397,2.0382,2.03845,43600000.0
2008-12-22 00:15:00,2.03855,2.03975,2.03835,2.03885,97600000.0
2008-12-22 00:20:00,2.0384,2.039,2.0384,2.039,20800000.0
2008-12-22 00:25:00,2.0386,2.03995,2.0384,2.03995,36000000.0
2008-12-22 00:30:00,2.04,2.0425,2.03995,2.04205,80400000.0
2008-12-22 00:35:00,2.0422,2.04305,2.04075,2.04075,38000000.0
2008-12-22 00:40:00,2.04095,2.0423,2.04075,2.04075,32000000.0
2008-12-22 00:45:00,2.04105,2.04545,2.04105,2.0436,163200000.0
2008-12-22 00:50:00,2.04355,2.04485,2.0432,2.04425,64000000.0
2008-12-22 00:55:00,2.0443,2.0459,2.04325,2.0433,200000000.0
2008-12-22 01:00:00,2.04325,2.04385,2.04325,2.0433,62000000.0
2008-12-22 01:05:00,2.04355,2.0446,2.0434,2.0446,36400000.0
2008-12-22 01:10:00,2.0436,2.04475,2.0434,2.0435,286400000.0
2008-12-22 01:15:00,2.0435,2.04395,2.0435,2.0439,81400000.0
2008-12-22 01:20:00,2.0438,2.04395,2.0429,2.0435,92200000.0
2008-12-22 01:25:00,2.0435,2.04355,2.0423,2.0425,98800000.0
2008-12-22 01:30:00,2.0425,2.0425,2.04065,2.04105,64300000.0
2008-12-22 01:35:00,2.0412,2.0416,2.0399,2.0416,91800000.0
2008-12-22 01:40:00,2.04175,2.0458,2.0406,2.04545,255200000.0
2008-12-22 01:45:00,2.0455,2.0463,2.04425,2.04585,286800000.0
2008-12-22 01:50:00,2.04585,2.04765,2.04435,2.04745,506600000.0
2008-12-22 01:55:00,2.04765,2.0491,2.04695,2.0491,370600000.0
2008-12-22 02:00:00,2.04875,2.0508,2.0475,2.0478,758800000.0
2008-12-22 02:05:00,2.0478,2.05,2.0472,2.0473,577200000.0
2008-12-22 02:10:00,2.0473,2.05065,2.0467,2.05,515600000.0
2008-12-22 02:15:00,2.05015,2.0534,2.05015,2.05195,528000000.0
2008-12-22 02:20:00,2.05225,2.054,2.0506,2.0536,445200000.0
2008-12-22 02:25:00,2.0537,2.0547,2.05245,2.0535,503200000.0
2008-12-22 02:30:00,2.0531,2.0552,2.05085,2.05205,728400000.0
2008-12-22 02:35:00,2.0523,2.0543,2.0506,2.05135,612800000.0
2008-12-22 02:40:00,2.0516,2.05425,2.0507,2.0534,362000000.0
2008-12-22 02:45:00,2.05365,2.0548,2.0493,2.0501,326200000.0
2008-12-22 02:50:00,2.04995,2.0516,2.04905,2.05075,389600000.0
2008-12-22 02:55:00,2.05075,2.0518,2.049,2.0507,264800000.0
2008-12-22 03:00:00,2.0507,2.0532,2.0503,2.0524,264600000.0
2008-12-22 03:05:00,2.05175,2.0526,2.05045,2.05215,160400000.0
2008-12-22 03:10:00,2.05225,2.05225,2.0478,2.04915,211000000.0
2008-12-22 03:15:00,2.0491,2.04985,2.0486,2.049,167200000.0
2008-12-22 03:20:00,2.049,2.05005,2.04845,2.0496,221000000.0
2008-12-22 03:25:00,2.04945,2.05195,2.0491,2.0512,339000000.0
2008-12-22 03:30:00,2.052,2.05235,2.04985,2.0513,236800000.0
2008-12-22 03:35:00,2.05125,2.05205,2.05095,2.05145,83200000.0
2008-12-22 03:40:00,2.05155,2.05155,2.0491,2.04955,142400000.0
2008-12-22 03:45:00,2.0495,2.0499,2.04855,2.0496,67600000.0
2008-12-22 03:50:00,2.04975,2.05025,2.0478,2.04925,276400000.0
2008-12-22 03:55:00,2.04935,2.0498,2.0473,2.0474,247400000.0
2008-12-22 04:00:00,2.04735,2.0476,2.04495,2.04615,407200000.0
2008-12-22 04:05:00,2.04615,2.0491,2.04585,2.04805,342600000.0
2008-12-22 04:10:00,2.04805,2.04955,2.0475,2.0489,308200000.0
2008-12-22 04:15:00,2.04895,2.04955,2.0479,2.0486,256000000.0
2008-12-22 04:20:00,2.04855,2.05085,2.048,2.05055,121200000.0
2008-12-22 04:25:00,2.0502,2.05055,2.0491,2.0491,208000000.0
2008-12-22 04:30:00,2.0488,2.05005,2.0472,2.04945,167200000.0
2008-12-22 04:35:00,2.0493,2.05255,2.049,2.05185,208300000.0
2008-12-22 04:40:00,2.05205,2.05345,2.05145,2.0517,204000000.0
2008-12-22 04:45:00,2.0518,2.05305,2.0512,2.0524,220600000.0
2008-12-22 04:50:00,2.0523,2.0536,2.05135,2.0532,334600000.0
2008-12-22 04:55:00,2.05325,2.0539,2.0516,2.05385,459200000.0
2008-12-22 05:00:00,2.05375,2.0538,2.0506,2.05195,327800000.0
2008-12-22 05:05:00,2.0522,2.0525,2.05135,2.05215,305600000.0
2008-12-22 05:10:00,2.05215,2.0523,2.0515,2.05195,232600000.0
2008-12-22 05:15:00,2.05205,2.05375,2.05205,2.0527,197000000.0
2008-12-22 05:20:00,2.0528,2.0528,2.0508,2.05135,228000000.0
2008-12-22 05:25:00,2.0514,2.05155,2.04905,2.05155,334000000.0
2008-12-22 05:30:00,2.0515,2.05455,2.05135,2.0542,201800000.0
2008-12-22 05:35:00,2.0542,2.05435,2.052,2.05255,112800000.0
2008-12-22 05:40:00,2.0527,2.0529,2.05225,2.0528,117800000.0
2008-12-22 05:45:00,2.0528,2.05355,2.0526,2.0527,343800000.0
2008-12-22 05:50:00,2.0527,2.05305,2.05195,2.0521,329400000.0
2008-12-22 05:55:00,2.0522,2.05315,2.0521,2.05285,221200000.0
2008-12-22 06:00:00,2.05285,2.0531,2.0518,2.0531,193400000.0
2008-12-22 06:05:00,2.053,2.053,2.0501,2.05075,351600000.0
2008-12-22 06:10:00,2.05075,2.0511,2.05,2.0502,192400000.0
2008-12-22 06:15:00,2.0503,2.0513,2.04985,2.0502,139200000.0
2008-12-22 06:20:00,2.05035,2.0513,2.049,2.0492,138200000.0
2008-12-22 06:25:00,2.04935,2.0505,2.04935,2.0495,115800000.0
2008-12-22 06:30:00,2.0495,2.04985,2.04835,2.04985,124600000.0
2008-12-22 06:35:00,2.04975,2.04995,2.0486,2.0499,227200000.0
2008-12-22 06:40:00,2.0501,2.0525,2.04995,2.0522,180800000.0
2008-12-22 06:45:00,2.0522,2.0522,2.051,2.05135,151000000.0
2008-12-22 06:50:00,2.0515,2.05215,2.04975,2.04985,293000000.0
2008-12-22 06:55:00,2.05,2.0508,2.0488,2.04985,142400000.0
2008-12-22 07:00:00,2.05,2.0527,2.05,2.0514,134200000.0
2008-12-22 07:05:00,2.05105,2.05315,2.05085,2.0526,148800000.0
2008-12-22 07:10:00,2.05255,2.0531,2.0522,2.0524,105600000.0
2008-12-22 07:15:00,2.05255,2.05375,2.05105,2.05325,468200000.0
2008-12-22 07:20:00,2.0532,2.0534,2.0513,2.05175,400600000.0
2008-12-22 07:25:00,2.05185,2.05415,2.0515,2.05415,349200000.0
2008-12-22 07:30:00,2.05415,2.0549,2.05315,2.0544,406000000.0
2008-12-22 07:35:00,2.05445,2.05625,2.05405,2.0548,275200000.0
2008-12-22 07:40:00,2.05495,2.05495,2.05295,2.0543,437000000.0
2008-12-22 07:45:00,2.0545,2.0547,2.0531,2.0545,493800000.0
2008-12-22 07:50:00,2.0538,2.0548,2.05365,2.0548,335600000.0
2008-12-22 07:55:00,2.0548,2.05555,2.0539,2.05425,288800000.0
2008-12-22 08:00:00,2.05435,2.0561,2.0527,2.05575,388100000.0
2008-12-22 08:05:00,2.05575,2.05575,2.05285,2.05295,131000000.0
2008-12-22 08:10:00,2.053,2.0533,2.05115,2.052,427200000.0
2008-12-22 08:15:00,2.052,2.0522,2.0512,2.0517,327000000.0
2008-12-22 08:20:00,2.0518,2.0518,2.04995,2.0507,242800000.0
2008-12-22 08:25:00,2.05065,2.05265,2.0502,2.0507,276400000.0
2008-12-22 08:30:00,2.0508,2.0524,2.0499,2.0512,486600000.0
2008-12-22 08:35:00,2.0508,2.0511,2.0489,2.04975,291800000.0
2008-12-22 08:40:00,2.04975,2.05005,2.04815,2.0487,286000000.0
2008-12-22 08:45:00,2.0489,2.0496,2.04395,2.0454,405600000.0
2008-12-22 08:50:00,2.0457,2.0462,2.04395,2.0461,346000000.0
2008-12-22 08:55:00,2.0461,2.0472,2.0452,2.0464,264600000.0
2008-12-22 09:00:00,2.0464,2.04945,2.0464,2.04805,513400000.0
2008-12-22 09:05:00,2.048,2.0489,2.04735,2.04815,255800000.0
2008-12-22 09:10:00,2.0481,2.0486,2.04735,2.0479,624800000.0
2008-12-22 09:15:00,2.04805,2.04905,2.04685,2.04775,737200000.0
2008-12-22 09:20:00,2.0478,2.0493,2.0476,2.049,503000000.0
2008-12-22 09:25:00,2.04895,2.0493,2.0472,2.04835,1007600000.0
2008-12-22 09:30:00,2.04835,2.0515,2.04795,2.05005,1293000000.0
2008-12-22 09:35:00,2.05015,2.0542,2.0498,2.0517,932800000.0
2008-12-22 09:40:00,2.0523,2.0546,2.0507,2.0545,917000000.0
2008-12-22 09:45:00,2.05445,2.0578,2.0534,2.05435,1870800000.0
2008-12-22 09:50:00,2.0544,2.0578,2.05235,2.05505,1291200000.0
2008-12-22 09:55:00,2.0546,2.0548,2.05135,2.05365,1167400000.0
2008-12-22 10:00:00,2.05355,2.0538,2.04945,2.04955,1839000000.0
2008-12-22 10:05:00,2.0497,2.05485,2.0497,2.05295,1037800000.0
2008-12-22 10:10:00,2.05285,2.0568,2.05275,2.05635,1685600000.0
2008-12-22 10:15:00,2.05625,2.0574,2.05375,2.0552,1528400000.0
2008-12-22 10:20:00,2.05525,2.0565,2.0524,2.0529,1068000000.0
2008-12-22 10:25:00,2.0529,2.054,2.05105,2.05265,1198600000.0
2008-12-22 10:30:00,2.0527,2.0532,2.0516,2.0523,1051600000.0
2008-12-22 10:35:00,2.0523,2.0523,2.04945,2.04975,1435800000.0
2008-12-22 10:40:00,2.04975,2.05205,2.04955,2.05055,1071000000.0
2008-12-22 10:45:00,2.0504,2.05205,2.04995,2.05105,1091800000.0
2008-12-22 10:50:00,2.05105,2.05305,2.0501,2.05075,802000000.0
2008-12-22 10:55:00,2.05065,2.05275,2.05045,2.0518,1170400000.0
2008-12-22 11:00:00,2.0518,2.05365,2.0502,2.0503,1158200000.0
2008-12-22 11:05:00,2.0503,2.0516,2.0489,2.04955,1535800000.0
2008-12-22 11:10:00,2.04955,2.05035,2.0488,2.04915,1224400000.0
2008-12-22 11:15:00,2.04935,2.0515,2.0488,2.0515,955000000.0
2008-12-22 11:20:00,2.05155,2.05175,2.05045,2.0515,1426400000.0
2008-12-22 11:25:00,2.0515,2.05245,2.0515,2.05215,529000000.0
2008-12-22 11:30:00,2.05235,2.05295,2.0502,2.0526,1231200000.0
2008-12-22 11:35:00,2.0526,2.05505,2.0504,2.0524,1303400000.0
2008-12-22 11:40:00,2.0524,2.05305,2.05135,2.0527,1455200001.0
2008-12-22 11:45:00,2.0526,2.05525,2.05245,2.05515,1415000000.0
2008-12-22 11:50:00,2.0552,2.05775,2.0546,2.05735,1266400000.0
2008-12-22 11:55:00,2.05735,2.05885,2.05685,2.0578,1363800000.0
2008-12-22 12:00:00,2.0579,2.05835,2.05435,2.0548,1153400000.0
2008-12-22 12:05:00,2.0547,2.0551,2.05075,2.05135,1336600000.0
2008-12-22 12:10:00,2.0514,2.0518,2.04535,2.0463,1202900000.0
2008-12-22 12:15:00,2.04645,2.0469,2.0411,2.0411,676000000.0
2008-12-22 12:20:00,2.0415,2.0463,2.03965,2.0424,932800000.0
2008-12-22 12:25:00,2.0424,2.0499,2.0424,2.0493,1745400000.0
2008-12-22 12:30:00,2.0493,2.04975,2.0455,2.04735,1333400000.0
2008-12-22 12:35:00,2.04735,2.0489,2.043,2.04465,1865600000.0
2008-12-22 12:40:00,2.0445,2.04675,2.0444,2.0459,1807400000.0
2008-12-22 12:45:00,2.0461,2.04985,2.0458,2.04625,1826200000.0
2008-12-22 12:50:00,2.04625,2.05025,2.0436,2.04945,1384300002.0
2008-12-22 12:55:00,2.0496,2.0497,2.04435,2.04825,1338300000.0
2008-12-22 13:00:00,2.04825,2.0511,2.04775,2.0497,1221400000.0
2008-12-22 13:05:00,2.0497,2.05215,2.0491,2.05,1487000000.0
2008-12-22 13:10:00,2.0501,2.0501,2.0481,2.04915,1063200000.0
2008-12-22 13:15:00,2.04915,2.04915,2.04675,2.04685,719600000.0
2008-12-22 13:20:00,2.0469,2.04725,2.0436,2.0442,998200000.0
2008-12-22 13:25:00,2.0442,2.0466,2.043,2.04655,1126600000.0
2008-12-22 13:30:00,2.0465,2.0465,2.04095,2.0425,961200000.0
2008-12-22 13:35:00,2.0425,2.0438,2.03955,2.04255,1221000000.0
2008-12-22 13:40:00,2.04275,2.0469,2.0422,2.04565,1210400000.0
2008-12-22 13:45:00,2.0452,2.0456,2.043,2.0443,1085000000.0
2008-12-22 13:50:00,2.0445,2.0461,2.0442,2.0458,840200000.0
2008-12-22 13:55:00,2.0459,2.0463,2.0441,2.0442,587400000.0
2008-12-22 14:00:00,2.04425,2.04605,2.0436,2.0456,486400000.0
2008-12-22 14:05:00,2.0456,2.0487,2.0426,2.04775,1132700000.0
2008-12-22 14:10:00,2.04775,2.0483,2.043,2.04445,920600000.0
2008-12-22 14:15:00,2.04435,2.04525,2.04215,2.0445,808600000.0
2008-12-22 14:20:00,2.0446,2.0453,2.04295,2.0431,977200000.0
2008-12-22 14:25:00,2.0431,2.0454,2.0431,2.0451,885600000.0
2008-12-22 14:30:00,2.0451,2.04515,2.042,2.0443,999600000.0
2008-12-22 14:35:00,2.04435,2.046,2.04375,2.0447,959700000.0
2008-12-22 14:40:00,2.04475,2.04785,2.0438,2.0439,1126000000.0
2008-12-22 14:45:00,2.04395,2.0446,2.0429,2.043,729000000.0
2008-12-22 14:50:00,2.043,2.04315,2.0426,2.043,283200000.0
2008-12-22 14:55:00,2.043,2.043,2.0411,2.0424,424900000.0
2008-12-22 15:00:00,2.0423,2.04325,2.04105,2.0413,737400000.0
2008-12-22 15:05:00,2.04125,2.0421,2.0396,2.04,860400000.0
2008-12-22 15:10:00,2.04,2.0422,2.03825,2.0384,687500000.0
2008-12-22 15:15:00,2.03825,2.03935,2.0364,2.03675,1092200000.0
2008-12-22 15:20:00,2.0367,2.039,2.0366,2.03825,610000000.0
2008-12-22 15:25:00,2.03825,2.03845,2.0356,2.0356,547200000.0
2008-12-22 15:30:00,2.0357,2.03695,2.03385,2.0368,667800000.0
2008-12-22 15:35:00,2.03675,2.0377,2.034,2.0368,869000000.0
2008-12-22 15:40:00,2.03625,2.0368,2.0332,2.0351,933200000.0
2008-12-22 15:45:00,2.03515,2.0386,2.0343,2.03785,1068200000.0
2008-12-22 15:50:00,2.03775,2.0407,2.03665,2.03945,878800000.0
2008-12-22 15:55:00,2.03945,2.04045,2.0358,2.03735,1066000000.0
2008-12-22 16:00:00,2.03735,2.03895,2.03525,2.0365,951000000.0
2008-12-22 16:05:00,2.03635,2.04125,2.0358,2.0405,1106800000.0
2008-12-22 16:10:00,2.0405,2.04255,2.04045,2.04145,517000000.0
2008-12-22 16:15:00,2.04145,2.04295,2.0396,2.03995,508000000.0
2008-12-22 16:20:00,2.03995,2.04305,2.0399,2.0427,461800000.0
2008-12-22 16:25:00,2.0427,2.0427,2.0401,2.04045,1184000000.0
2008-12-22 16:30:00,2.0406,2.0423,2.0399,2.0404,827200000.0
2008-12-22 16:35:00,2.0404,2.04245,2.0398,2.0412,721200000.0
2008-12-22 16:40:00,2.04125,2.04205,2.0402,2.0402,691400000.0
2008-12-22 16:45:00,2.0402,2.04115,2.0402,2.0408,665400000.0
2008-12-22 16:50:00,2.0408,2.0416,2.0399,2.0405,649800000.0
2008-12-22 16:55:00,2.0405,2.04195,2.0405,2.04195,711000000.0
2008-12-22 17:00:00,2.0419,2.0442,2.0417,2.0429,572000000.0
2008-12-22 17:05:00,2.04285,2.04315,2.0398,2.04075,893600000.0
2008-12-22 17:10:00,2.04085,2.0443,2.04065,2.0427,1003000000.0
2008-12-22 17:15:00,2.04275,2.04505,2.0389,2.04055,1115700000.0
2008-12-22 17:20:00,2.04055,2.0425,2.0401,2.04125,726400000.0
2008-12-22 17:25:00,2.0412,2.04215,2.04005,2.0406,977600000.0
2008-12-22 17:30:00,2.0406,2.04195,2.0392,2.04145,741800000.0
2008-12-22 17:35:00,2.0413,2.0418,2.0397,2.0412,733400000.0
2008-12-22 17:40:00,2.04115,2.0426,2.0397,2.04075,455800000.0
2008-12-22 17:45:00,2.0409,2.04185,2.03945,2.04015,499800000.0
2008-12-22 17:50:00,2.04015,2.04415,2.03955,2.04145,721600000.0
2008-12-22 17:55:00,2.0415,2.04285,2.036,2.03745,888400000.0
2008-12-22 18:00:00,2.03765,2.0395,2.03585,2.0364,938000000.0
2008-12-22 18:05:00,2.0365,2.04055,2.03635,2.04035,834200000.0
2008-12-22 18:10:00,2.04055,2.04375,2.03965,2.04375,1123200000.0
2008-12-22 18:15:00,2.043,2.04635,2.0427,2.04545,989400000.0
2008-12-22 18:20:00,2.04565,2.0459,2.0377,2.04085,954600000.0
2008-12-22 18:25:00,2.0409,2.04405,2.0408,2.0413,924800000.0
2008-12-22 18:30:00,2.0413,2.04255,2.0394,2.0402,907800000.0
2008-12-22 18:35:00,2.0401,2.04145,2.03785,2.03875,717800000.0
2008-12-22 18:40:00,2.0389,2.0428,2.0379,2.04145,682600000.0
2008-12-22 18:45:00,2.04155,2.0432,2.0398,2.0412,834000000.0
2008-12-22 18:50:00,2.04115,2.04335,2.0404,2.04245,705600000.0
2008-12-22 18:55:00,2.04245,2.0442,2.03965,2.04225,1010600000.0
2008-12-22 19:00:00,2.0424,2.04325,2.0378,2.03925,681000000.0
2008-12-22 19:05:00,2.0393,2.041,2.03785,2.0406,708400000.0
2008-12-22 19:10:00,2.04075,2.0415,2.03995,2.041,260400000.0
2008-12-22 19:15:00,2.04075,2.04205,2.0402,2.04175,267200000.0
2008-12-22 19:20:00,2.04195,2.04225,2.03805,2.03875,229000000.0
2008-12-22 19:25:00,2.0388,2.0401,2.0384,2.039,758000000.0
2008-12-22 19:30:00,2.039,2.0402,2.0389,2.04015,551200000.0
2008-12-22 19:35:00,2.04025,2.04035,2.03855,2.0386,178600000.0
2008-12-22 19:40:00,2.0387,2.0402,2.0385,2.0395,441000000.0
2008-12-22 19:45:00,2.0394,2.0412,2.03805,2.0408,641400000.0
2008-12-22 19:50:00,2.04065,2.0431,2.04065,2.04245,168400000.0
2008-12-22 19:55:00,2.0426,2.04435,2.0415,2.0415,234800000.0
2008-12-22 20:00:00,2.04165,2.04175,2.03835,2.03935,436600000.0
2008-12-22 20:05:00,2.0394,2.04045,2.03665,2.0367,394400000.0
2008-12-22 20:10:00,2.03695,2.03855,2.0363,2.03705,180000000.0
2008-12-22 20:15:00,2.03705,2.03835,2.03395,2.0351,277200000.0
2008-12-22 20:20:00,2.0351,2.0351,2.02995,2.0326,502200000.0
2008-12-22 20:25:00,2.03255,2.03385,2.028,2.0316,1169600000.0
2008-12-22 20:30:00,2.0316,2.0322,2.02875,2.0312,615200000.0
2008-12-22 20:35:00,2.0314,2.0327,2.0289,2.0292,442000000.0
2008-12-22 20:40:00,2.0292,2.02965,2.0282,2.0295,201000000.0
2008-12-22 20:45:00,2.0294,2.0304,2.0261,2.02665,441600000.0
2008-12-22 20:50:00,2.0269,2.0309,2.02675,2.0284,445200000.0
2008-12-22 20:55:00,2.02835,2.0288,2.0266,2.02735,441000000.0
2008-12-22 21:00:00,2.02725,2.0284,2.0261,2.02745,316000000.0
2008-12-22 21:05:00,2.0276,2.0283,2.0252,2.02755,450000000.0
2008-12-22 21:10:00,2.02755,2.03045,2.02635,2.02905,406400000.0
2008-12-22 21:15:00,2.02915,2.03325,2.02905,2.0303,682900000.0
2008-12-22 21:20:00,2.0303,2.03255,2.03005,2.0324,415400000.0
2008-12-22 21:25:00,2.0322,2.03295,2.0302,2.0319,333600000.0
2008-12-22 21:30:00,2.03185,2.03325,2.0315,2.0329,106600000.0
2008-12-22 21:35:00,2.0329,2.03595,2.0327,2.03385,360000000.0
2008-12-22 21:40:00,2.0339,2.0362,2.0333,2.03545,499600000.0
2008-12-22 21:45:00,2.03555,2.03685,2.0341,2.0342,530600000.0
2008-12-22 21:50:00,2.0342,2.037,2.03285,2.0354,571400000.0
2008-12-22 21:55:00,2.03535,2.0382,2.03385,2.0374,684000000.0
2008-12-22 22:00:00,2.0374,2.03945,2.03695,2.03705,394600000.0
2008-12-22 22:05:00,2.03705,2.03705,2.0355,2.0361,279200000.0
2008-12-22 22:10:00,2.03605,2.03705,2.03535,2.0355,206600000.0
2008-12-22 22:15:00,2.03545,2.03575,2.03355,2.0353,291000000.0
2008-12-22 22:20:00,2.03545,2.0356,2.03355,2.0353,376400000.0
2008-12-22 22:25:00,2.0353,2.03695,2.03505,2.0364,344000000.0
2008-12-22 22:30:00,2.03645,2.03645,2.0345,2.0364,194200000.0
2008-12-22 22:35:00,2.03655,2.0378,2.036,2.0375,236200000.0
2008-12-22 22:40:00,2.0375,2.03975,2.0375,2.03965,338400000.0
2008-12-22 22:45:00,2.0396,2.04095,2.03925,2.04035,197600000.0
2008-12-22 22:50:00,2.04025,2.0418,2.0396,2.0402,230800000.0
2008-12-22 22:55:00,2.0404,2.0404,2.03285,2.033,515600000.0
2008-12-22 23:00:00,2.033,2.03405,2.03095,2.0324,248600000.0
2008-12-22 23:05:00,2.03245,2.03395,2.03225,2.03335,131000000.0
2008-12-22 23:10:00,2.03335,2.03375,2.0317,2.0325,67200000.0
2008-12-22 23:15:00,2.03255,2.03645,2.0321,2.03595,213800000.0
2008-12-22 23:20:00,2.0356,2.03675,2.03475,2.0363,129400000.0
2008-12-22 23:25:00,2.0359,2.0374,2.03485,2.036,313800000.0
2008-12-22 23:30:00,2.0359,2.0375,2.0355,2.036,405600000.0
2008-12-22 23:35:00,2.036,2.038,2.03375,2.0378,178000000.0
2008-12-22 23:40:00,2.0342,2.03455,2.03365,2.0342,157000000.0
2008-12-22 23:45:00,2.0342,2.0362,2.03405,2.03485,302600000.0
2008-12-22 23:50:00,2.03465,2.03765,2.0341,2.03665,465000000.0
2008-12-22 23:55:00,2.0366,2.0399,2.0361,2.0381,266400000.0
2008-12-23 00:00:00,2.03795,2.0408,2.03635,2.03875,205000000.0
2008-12-23 00:05:00,2.03885,2.04055,2.037,2.0391,241200000.0
2008-12-23 00:10:00,2.0392,2.03955,2.0374,2.0384,182800000.0
2008-12-23 00:15:00,2.03855,2.03925,2.03735,2.03875,113600000.0
2008-12-23 00:20:00,2.03885,2.03945,2.0387,2.03885,73400000.0
2008-12-23 00:25:00,2.0389,2.0401,2.03535,2.03965,274300000.0
2008-12-23 00:30:00,2.0401,2.0405,2.0351,2.03835,338100000.0
2008-12-23 00:35:00,2.03835,2.0387,2.03755,2.0379,305600000.0
2008-12-23 00:40:00,2.038,2.0387,2.03755,2.03795,183200000.0
2008-12-23 00:45:00,2.0379,2.0428,2.0376,2.04105,196200000.0
2008-12-23 00:50:00,2.04105,2.04165,2.0409,2.04105,86400000.0
2008-12-23 00:55:00,2.04115,2.0423,2.0398,2.0401,177600000.0
2008-12-23 01:00:00,2.0401,2.04085,2.0387,2.0399,203200000.0
2008-12-23 01:05:00,2.0399,2.04035,2.0398,2.0401,134000000.0
2008-12-23 01:10:00,2.04,2.04195,2.04,2.04115,168600000.0
2008-12-23 01:15:00,2.04125,2.04405,2.04085,2.04315,292800000.0
2008-12-23 01:20:00,2.04245,2.0433,2.04245,2.0426,80600000.0
2008-12-23 01:25:00,2.0426,2.0433,2.04185,2.04265,165800000.0
2008-12-23 01:30:00,2.0426,2.0429,2.0408,2.0409,245800000.0
2008-12-23 01:35:00,2.0409,2.0409,2.0386,2.0395,226200000.0
2008-12-23 01:40:00,2.0396,2.0423,2.0363,2.03775,262200000.0
2008-12-23 01:45:00,2.03765,2.03945,2.03665,2.03935,318800000.0
2008-12-23 01:50:00,2.03965,2.0403,2.03905,2.04,60000000.0
2008-12-23 01:55:00,2.03985,2.0437,2.0397,2.0437,163000000.0
2008-12-23 02:00:00,2.0436,2.0441,2.0435,2.0441,9600000.0
2008-12-23 02:05:00,2.0443,2.0446,2.0438,2.0445,12000000.0
2008-12-23 02:10:00,2.0446,2.0466,2.0441,2.0466,12000000.0
2008-12-23 02:15:00,2.0468,2.0488,2.0453,2.0454,12000000.0
2008-12-23 02:20:00,2.0456,2.0475,2.0454,2.0475,12000000.0
2008-12-23 02:25:00,2.0474,2.049,2.0468,2.0469,12000000.0
2008-12-23 02:30:00,2.0468,2.0471,2.0444,2.0452,12000000.0
2008-12-23 02:35:00,2.0454,2.0462,2.0445,2.0453,12000000.0
2008-12-23 02:40:00,2.0451,2.0456,2.0427,2.0427,12000000.0
2008-12-23 02:45:00,2.0427,2.04315,2.04195,2.043,128800000.0
2008-12-23 02:50:00,2.04315,2.04375,2.0427,2.04375,74400000.0
2008-12-23 02:55:00,2.04385,2.0441,2.0434,2.0438,41000000.0
2008-12-23 03:00:00,2.04365,2.0459,2.04365,2.04425,55400000.0
2008-12-23 03:05:00,2.0443,2.04485,2.04365,2.04475,107400000.0
2008-12-23 03:10:00,2.04485,2.0478,2.04425,2.0478,280600000.0
2008-12-23 03:15:00,2.0477,2.04845,2.0454,2.0458,417200000.0
2008-12-23 03:20:00,2.04605,2.0478,2.04565,2.0478,75200000.0
2008-12-23 03:25:00,2.0476,2.049,2.04635,2.04695,327000000.0
2008-12-23 03:30:00,2.04685,2.04685,2.044,2.0454,146800000.0
2008-12-23 03:35:00,2.04555,2.0461,2.0445,2.04565,135000000.0
2008-12-23 03:40:00,2.04575,2.04575,2.04495,2.0452,177200000.0
2008-12-23 03:45:00,2.04535,2.0454,2.0432,2.04385,323000000.0
2008-12-23 03:50:00,2.044,2.0455,2.04305,2.0444,187600000.0
2008-12-23 03:55:00,2.0444,2.0468,2.0444,2.0463,370000000.0
2008-12-23 04:00:00,2.0464,2.0468,2.04405,2.0452,834400000.0
2008-12-23 04:05:00,2.0451,2.04585,2.0442,2.045,482800000.0
2008-12-23 04:10:00,2.045,2.04535,2.0442,2.04455,338800000.0
2008-12-23 04:15:00,2.0446,2.04465,2.04365,2.0443,322600000.0
2008-12-23 04:20:00,2.0443,2.04505,2.0438,2.04475,501400000.0
2008-12-23 04:25:00,2.04455,2.04555,2.04425,2.0455,439400000.0
2008-12-23 04:30:00,2.0455,2.04685,2.04465,2.0461,441200000.0
2008-12-23 04:35:00,2.0461,2.04735,2.0461,2.0464,428600000.0
2008-12-23 04:40:00,2.04635,2.04645,2.04515,2.04545,306400000.0
2008-12-23 04:45:00,2.04545,2.0464,2.04405,2.0459,341000000.0
2008-12-23 04:50:00,2.0458,2.04605,2.0447,2.04565,199600000.0
2008-12-23 04:55:00,2.04565,2.0461,2.0437,2.044,334200000.0
2008-12-23 05:00:00,2.044,2.04505,2.0434,2.0444,245400000.0
2008-12-23 05:05:00,2.04445,2.0447,2.04345,2.044,408200000.0
2008-12-23 05:10:00,2.04405,2.0456,2.0436,2.0449,513400000.0
2008-12-23 05:15:00,2.04495,2.04525,2.0441,2.0449,362200000.0
2008-12-23 05:20:00,2.0447,2.0459,2.0445,2.04565,166800000.0
2008-12-23 05:25:00,2.04575,2.0499,2.04515,2.04905,651000000.0
2008-12-23 05:30:00,2.04885,2.05055,2.04605,2.0484,640600000.0
2008-12-23 05:35:00,2.0482,2.04835,2.04485,2.0462,396800000.0
2008-12-23 05:40:00,2.0462,2.0466,2.0455,2.0461,376800000.0
2008-12-23 05:45:00,2.0461,2.04665,2.04565,2.04565,494800000.0
2008-12-23 05:50:00,2.0457,2.0478,2.0457,2.0473,413000000.0
2008-12-23 05:55:00,2.04725,2.04795,2.04705,2.0474,484000000.0
2008-12-23 06:00:00,2.0474,2.04755,2.0457,2.046,404000000.0
2008-12-23 06:05:00,2.0459,2.04665,2.0454,2.0456,381000000.0
2008-12-23 06:10:00,2.0455,2.0474,2.0451,2.0468,312800000.0
2008-12-23 06:15:00,2.0467,2.04725,2.046,2.04625,353000000.0
2008-12-23 06:20:00,2.0464,2.04715,2.0464,2.0467,98000000.0
2008-12-23 06:25:00,2.04675,2.0472,2.04605,2.0472,235000000.0
2008-12-23 06:30:00,2.0472,2.0472,2.0441,2.04415,376200000.0
2008-12-23 06:35:00,2.0442,2.0448,2.0437,2.04375,403400000.0
2008-12-23 06:40:00,2.04375,2.0444,2.0422,2.044,529400000.0
2008-12-23 06:45:00,2.04395,2.04435,2.0431,2.044,260000000.0
2008-12-23 06:50:00,2.04405,2.04485,2.0433,2.0445,315200000.0
2008-12-23 06:55:00,2.0445,2.04505,2.04375,2.0446,198800000.0
2008-12-23 07:00:00,2.0447,2.04635,2.0444,2.04585,436600000.0
2008-12-23 07:05:00,2.0458,2.0458,2.04315,2.0442,609000000.0
2008-12-23 07:10:00,2.0444,2.04585,2.0435,2.0456,415200000.0
2008-12-23 07:15:00,2.0456,2.0459,2.0452,2.0456,103600000.0
2008-12-23 07:20:00,2.0457,2.04635,2.04455,2.04575,191200000.0
2008-12-23 07:25:00,2.04575,2.04675,2.04565,2.0467,138800000.0
2008-12-23 07:30:00,2.04695,2.0473,2.0461,2.04625,204600000.0
2008-12-23 07:35:00,2.04625,2.0471,2.0459,2.04635,266400000.0
2008-12-23 07:40:00,2.04635,2.04685,2.04595,2.0461,213600000.0
2008-12-23 07:45:00,2.04565,2.0463,2.04465,2.0455,450000000.0
2008-12-23 07:50:00,2.0456,2.0463,2.0432,2.0436,664600000.0
2008-12-23 07:55:00,2.0436,2.04515,2.0433,2.04495,192200000.0
2008-12-23 08:00:00,2.04495,2.04805,2.04445,2.04525,296300000.0
2008-12-23 08:05:00,2.04525,2.04655,2.04505,2.04545,321000000.0
2008-12-23 08:10:00,2.04555,2.0476,2.0455,2.0462,699800000.0
2008-12-23 08:15:00,2.0462,2.04685,2.04575,2.04645,506800000.0
2008-12-23 08:20:00,2.0464,2.04685,2.04515,2.04635,253600000.0
2008-12-23 08:25:00,2.0464,2.04725,2.04615,2.047,159600000.0
2008-12-23 08:30:00,2.04725,2.04895,2.047,2.04895,183900000.0
2008-12-23 08:35:00,2.04825,2.04965,2.04755,2.0487,302500000.0
2008-12-23 08:40:00,2.0487,2.04925,2.0466,2.04735,243400000.0
2008-12-23 08:45:00,2.0482,2.0521,2.0476,2.0496,545700000.0
2008-12-23 08:50:00,2.0496,2.0504,2.0496,2.04985,213200000.0
2008-12-23 08:55:00,2.04985,2.05,2.04875,2.0496,210800000.0
2008-12-23 09:00:00,2.0496,2.0496,2.04765,2.0481,383000000.0
2008-12-23 09:05:00,2.048,2.0481,2.0465,2.0471,327000000.0
2008-12-23 09:10:00,2.0472,2.04725,2.0459,2.04655,221200000.0
2008-12-23 09:15:00,2.0466,2.049,2.0459,2.04805,669000000.0
2008-12-23 09:20:00,2.048,2.0486,2.04665,2.04705,634400000.0
2008-12-23 09:25:00,2.04715,2.0503,2.0468,2.0483,622800000.0
2008-12-23 09:30:00,2.04835,2.0498,2.0467,2.0496,572200000.0
2008-12-23 09:35:00,2.0496,2.05025,2.0488,2.0489,316800000.0
2008-12-23 09:40:00,2.0489,2.05025,2.0479,2.0485,546600000.0
2008-12-23 09:45:00,2.0485,2.04915,2.04755,2.0488,553200000.0
2008-12-23 09:50:00,2.0484,2.05065,2.048,2.0489,632800000.0
2008-12-23 09:55:00,2.0487,2.0511,2.04855,2.0507,767500000.0
2008-12-23 10:00:00,2.0507,2.05135,2.0484,2.0489,643400000.0
2008-12-23 10:05:00,2.0488,2.04975,2.0486,2.04955,750000000.0
2008-12-23 10:10:00,2.0497,2.0497,2.04675,2.04675,796000000.0
2008-12-23 10:15:00,2.04685,2.04755,2.0453,2.0465,763400000.0
2008-12-23 10:20:00,2.04645,2.04655,2.04455,2.0457,669600000.0
2008-12-23 10:25:00,2.0455,2.04665,2.04415,2.0447,660000000.0
2008-12-23 10:30:00,2.0447,2.0464,2.0446,2.0459,388600000.0
2008-12-23 10:35:00,2.0459,2.0474,2.04435,2.04495,1024600000.0
2008-12-23 10:40:00,2.04495,2.04715,2.04365,2.0447,1054200000.0
2008-12-23 10:45:00,2.0446,2.04765,2.0442,2.0469,1257400000.0
2008-12-23 10:50:00,2.0468,2.0468,2.0454,2.04575,970000000.0
2008-12-23 10:55:00,2.0457,2.0468,2.0437,2.0444,1252600000.0
2008-12-23 11:00:00,2.0446,2.04585,2.0441,2.0456,612200000.0
2008-12-23 11:05:00,2.04555,2.047,2.0452,2.0462,837600000.0
2008-12-23 11:10:00,2.0461,2.04725,2.04585,2.04635,1026200000.0
2008-12-23 11:15:00,2.0464,2.0467,2.0449,2.0449,751200000.0
2008-12-23 11:20:00,2.04495,2.04715,2.04495,2.04705,1144400000.0
2008-12-23 11:25:00,2.04705,2.04865,2.0464,2.0474,747200000.0
2008-12-23 11:30:00,2.04745,2.0477,2.0456,2.0462,506800000.0
2008-12-23 11:35:00,2.0462,2.04635,2.0462,2.0462,233200000.0
2008-12-23 11:40:00,2.0462,2.0482,2.0462,2.0476,819600000.0
2008-12-23 11:45:00,2.04755,2.0476,2.0449,2.0468,1239000000.0
2008-12-23 11:50:00,2.0468,2.04735,2.0461,2.0461,1323600000.0
2008-12-23 11:55:00,2.04605,2.04605,2.04315,2.04425,647800000.0
2008-12-23 12:00:00,2.04465,2.047,2.0434,2.0468,1224600000.0
2008-12-23 12:05:00,2.0468,2.0475,2.0444,2.04615,890000000.0
2008-12-23 12:10:00,2.0461,2.0465,2.04505,2.0465,575000000.0
2008-12-23 12:15:00,2.0466,2.0471,2.04595,2.04615,200200000.0
2008-12-23 12:20:00,2.0462,2.04875,2.0459,2.0464,462200000.0
2008-12-23 12:25:00,2.0465,2.0472,2.04555,2.0471,857000000.0
2008-12-23 12:30:00,2.0471,2.04775,2.0436,2.04415,723800000.0
2008-12-23 12:35:00,2.04405,2.0454,2.0409,2.04505,1122200000.0
2008-12-23 12:40:00,2.04505,2.0486,2.04495,2.0472,1129400000.0
2008-12-23 12:45:00,2.0472,2.04815,2.04495,2.04545,735500000.0
2008-12-23 12:50:00,2.0455,2.0463,2.0433,2.04545,758000000.0
2008-12-23 12:55:00,2.04545,2.04635,2.04485,2.0456,663000000.0
2008-12-23 13:00:00,2.0456,2.0475,2.04345,2.04745,969600000.0
2008-12-23 13:05:00,2.04745,2.05075,2.0462,2.05,730400000.0
2008-12-23 13:10:00,2.05,2.05065,2.0478,2.04905,921000000.0
2008-12-23 13:15:00,2.04895,2.0492,2.04555,2.04775,753600000.0
2008-12-23 13:20:00,2.04775,2.04825,2.0459,2.04605,791000000.0
2008-12-23 13:25:00,2.04605,2.0491,2.04555,2.04775,893200000.0
2008-12-23 13:30:00,2.04775,2.04775,2.0457,2.04715,825600000.0
2008-12-23 13:35:00,2.04725,2.04935,2.04655,2.047,1407200000.0
2008-12-23 13:40:00,2.0471,2.04805,2.0463,2.0476,1030800000.0
2008-12-23 13:45:00,2.0477,2.0486,2.0472,2.0479,958200000.0
2008-12-23 13:50:00,2.0479,2.04805,2.04645,2.04665,679600000.0
2008-12-23 13:55:00,2.04655,2.0468,2.0451,2.04525,692400000.0
2008-12-23 14:00:00,2.0451,2.0459,2.04415,2.04505,919000000.0
2008-12-23 14:05:00,2.04505,2.04635,2.04425,2.04625,700600000.0
2008-12-23 14:10:00,2.04635,2.0476,2.0457,2.04645,833800000.0
2008-12-23 14:15:00,2.04645,2.04705,2.04565,2.04665,719000000.0
2008-12-23 14:20:00,2.04665,2.04745,2.0458,2.047,817400000.0
2008-12-23 14:25:00,2.047,2.04805,2.047,2.04735,821800000.0
2008-12-23 14:30:00,2.04735,2.0489,2.04625,2.0485,790800000.0
2008-12-23 14:35:00,2.0485,2.0485,2.0442,2.04465,639400000.0
2008-12-23 14:40:00,2.0447,2.04695,2.0444,2.0456,1036400000.0
2008-12-23 14:45:00,2.04575,2.0476,2.04565,2.04725,1092800000.0
2008-12-23 14:50:00,2.04725,2.048,2.0461,2.0477,859800000.0
2008-12-23 14:55:00,2.0477,2.04875,2.0446,2.04515,920200000.0
2008-12-23 15:00:00,2.04515,2.04665,2.0447,2.04595,1171800000.0
2008-12-23 15:05:00,2.04585,2.0466,2.0433,2.04515,855200000.0
2008-12-23 15:10:00,2.04515,2.04615,2.0433,2.04395,514600000.0
2008-12-23 15:15:00,2.04395,2.04595,2.04355,2.0454,834400000.0
2008-12-23 15:20:00,2.0454,2.0457,2.04305,2.0442,984800000.0
2008-12-23 15:25:00,2.0442,2.0456,2.0426,2.0444,873000000.0
2008-12-23 15:30:00,2.0448,2.04535,2.0418,2.04255,827400000.0
2008-12-23 15:35:00,2.04275,2.04515,2.0422,2.04445,677600000.0
2008-12-23 15:40:00,2.0445,2.04495,2.04315,2.0439,1254200000.0
2008-12-23 15:45:00,2.0439,2.04545,2.04275,2.0445,1071000000.0
2008-12-23 15:50:00,2.04445,2.0448,2.043,2.04455,830400000.0
2008-12-23 15:55:00,2.0445,2.04575,2.04395,2.0445,761800000.0
2008-12-23 16:00:00,2.0446,2.04545,2.0425,2.04535,938600000.0
2008-12-23 16:05:00,2.0454,2.04615,2.04265,2.0452,986800000.0
2008-12-23 16:10:00,2.0452,2.04775,2.0434,2.0473,768400000.0
2008-12-23 16:15:00,2.0473,2.0476,2.0446,2.0472,815400000.0
2008-12-23 16:20:00,2.0474,2.0476,2.04615,2.04635,1189200000.0
2008-12-23 16:25:00,2.04645,2.04675,2.04455,2.0453,584500000.0
2008-12-23 16:30:00,2.0453,2.04545,2.043,2.04435,1216800000.0
2008-12-23 16:35:00,2.0443,2.04495,2.0421,2.0436,1054400000.0
2008-12-23 16:40:00,2.0436,2.0436,2.0408,2.04115,878800000.0
2008-12-23 16:45:00,2.04125,2.0428,2.0411,2.0421,815000000.0
2008-12-23 16:50:00,2.04205,2.04365,2.042,2.0423,1099200000.0
2008-12-23 16:55:00,2.0422,2.0454,2.04175,2.04355,889200000.0
2008-12-23 17:00:00,2.0437,2.04415,2.04,2.0434,790000000.0
2008-12-23 17:05:00,2.0433,2.0454,2.0431,2.045,531400000.0
2008-12-23 17:10:00,2.045,2.0458,2.0432,2.0456,1025400000.0
2008-12-23 17:15:00,2.04565,2.04585,2.0446,2.04495,894800000.0
2008-12-23 17:20:00,2.04495,2.048,2.0448,2.0476,800000000.0
2008-12-23 17:25:00,2.0476,2.04765,2.0462,2.04645,717000000.0
2008-12-23 17:30:00,2.0465,2.0484,2.04585,2.0473,1166800000.0
2008-12-23 17:35:00,2.0472,2.0472,2.0446,2.0451,1464600000.0
2008-12-23 17:40:00,2.04515,2.0465,2.0434,2.04545,1470200000.0
2008-12-23 17:45:00,2.04585,2.04825,2.04445,2.04745,1074500000.0
2008-12-23 17:50:00,2.0475,2.0484,2.0455,2.0459,927000000.0
2008-12-23 17:55:00,2.046,2.04755,2.04415,2.04425,1261400000.0
2008-12-23 18:00:00,2.04425,2.0465,2.0436,2.04545,938800000.0
2008-12-23 18:05:00,2.04545,2.0462,2.04345,2.0453,894400000.0
2008-12-23 18:10:00,2.0453,2.0464,2.04455,2.04575,799600000.0
2008-12-23 18:15:00,2.04585,2.0558,2.04565,2.05465,1295800000.0
2008-12-23 18:20:00,2.05465,2.0548,2.0514,2.0522,1223600000.0
2008-12-23 18:25:00,2.0522,2.05445,2.05055,2.0534,1268600000.0
2008-12-23 18:30:00,2.05345,2.05595,2.05265,2.0554,1171400000.0
2008-12-23 18:35:00,2.05545,2.0557,2.0533,2.0536,771600000.0
2008-12-23 18:40:00,2.0536,2.05375,2.05215,2.0536,587600000.0
2008-12-23 18:45:00,2.0536,2.05435,2.04945,2.0508,728600000.0
2008-12-23 18:50:00,2.0508,2.0526,2.04845,2.05195,781000000.0
2008-12-23 18:55:00,2.0519,2.0526,2.0504,2.05205,515600000.0
2008-12-23 19:00:00,2.0521,2.0535,2.05145,2.05255,345400000.0
2008-12-23 19:05:00,2.0521,2.05285,2.0503,2.05285,480400000.0
2008-12-23 19:10:00,2.0529,2.05555,2.0526,2.05395,766200000.0
2008-12-23 19:15:00,2.05415,2.05615,2.05135,2.05565,624600000.0
2008-12-23 19:20:00,2.0556,2.0582,2.05525,2.0578,391400000.0
2008-12-23 19:25:00,2.0578,2.0588,2.0566,2.0571,537600000.0
2008-12-23 19:30:00,2.05735,2.05805,2.05595,2.0578,582800000.0
2008-12-23 19:35:00,2.0577,2.0579,2.0574,2.0574,234200000.0
2008-12-23 19:40:00,2.0574,2.05845,2.05545,2.05565,465200000.0
2008-12-23 19:45:00,2.0555,2.057,2.05515,2.0565,413200000.0
2008-12-23 19:50:00,2.0565,2.05655,2.05055,2.0507,443800000.0
2008-12-23 19:55:00,2.0507,2.05435,2.0489,2.0524,620000000.0
2008-12-23 20:00:00,2.0525,2.0525,2.04975,2.0513,222400000.0
2008-12-23 20:05:00,2.051,2.05225,2.04875,2.0519,365400000.0
2008-12-23 20:10:00,2.0529,2.05425,2.0496,2.0542,278400000.0
2008-12-23 20:15:00,2.05405,2.0543,2.0481,2.04985,446400000.0
2008-12-23 20:20:00,2.05,2.0503,2.04655,2.04915,457200000.0
2008-12-23 20:25:00,2.04925,2.0499,2.04815,2.0485,310400000.0
2008-12-23 20:30:00,2.04835,2.05035,2.048,2.05035,434400000.0
2008-12-23 20:35:00,2.0503,2.0512,2.0501,2.05105,336600000.0
2008-12-23 20:40:00,2.051,2.0527,2.0506,2.05085,302200000.0
2008-12-23 20:45:00,2.05085,2.0518,2.05065,2.0517,211200000.0
2008-12-23 20:50:00,2.05155,2.0518,2.05095,2.0518,97600000.0
2008-12-23 20:55:00,2.05145,2.0517,2.0487,2.05,469600000.0
2008-12-23 21:00:00,2.04985,2.05075,2.04885,2.0505,346200000.0
2008-12-23 21:05:00,2.0506,2.05065,2.0487,2.04935,150800000.0
2008-12-23 21:10:00,2.0496,2.0497,2.0473,2.04825,384200000.0
2008-12-23 21:15:00,2.04825,2.04885,2.04655,2.0481,366800000.0
2008-12-23 21:20:00,2.0481,2.04845,2.04755,2.0479,134000000.0
2008-12-23 21:25:00,2.04785,2.04785,2.0468,2.0469,118600000.0
2008-12-23 21:30:00,2.047,2.04745,2.0462,2.0467,197800000.0
2008-12-23 21:35:00,2.0468,2.0485,2.0468,2.0473,269000000.0
2008-12-23 21:40:00,2.0475,2.05,2.04745,2.0486,347400000.0
2008-12-23 21:45:00,2.04865,2.0503,2.04815,2.05025,456800000.0
2008-12-23 21:50:00,2.05015,2.0503,2.04935,2.04945,275600000.0
2008-12-23 21:55:00,2.0494,2.0494,2.04765,2.04835,276200000.0
2008-12-23 22:00:00,2.04835,2.04895,2.04765,2.04875,271800000.0
2008-12-23 22:05:00,2.0487,2.049,2.0477,2.0478,253600000.0
2008-12-23 22:10:00,2.04795,2.04905,2.0454,2.04765,350400000.0
2008-12-23 22:15:00,2.0479,2.0508,2.0469,2.0505,264000000.0
2008-12-23 22:20:00,2.05055,2.05115,2.0488,2.0493,284200000.0
2008-12-23 22:25:00,2.0492,2.0495,2.048,2.0492,135600000.0
2008-12-23 22:30:00,2.04915,2.0501,2.0489,2.04995,117800000.0
2008-12-23 22:35:00,2.05005,2.05075,2.0488,2.04955,205000000.0
2008-12-23 22:40:00,2.0497,2.05045,2.0489,2.0498,177000000.0
2008-12-23 22:45:00,2.0498,2.0506,2.04955,2.0497,178600000.0
2008-12-23 22:50:00,2.04955,2.0498,2.0472,2.0472,173600000.0
2008-12-23 22:55:00,2.0472,2.0482,2.0455,2.04565,326000000.0
2008-12-23 23:00:00,2.04555,2.0475,2.0449,2.04745,240400000.0
2008-12-23 23:05:00,2.04745,2.0493,2.04745,2.049,155800000.0
2008-12-23 23:10:00,2.04915,2.05175,2.0486,2.05035,146000000.0
2008-12-23 23:15:00,2.05055,2.0522,2.04945,2.0498,125200000.0
2008-12-23 23:20:00,2.05005,2.05005,2.04865,2.0488,90400000.0
2008-12-23 23:25:00,2.0488,2.0488,2.0467,2.0473,158800000.0
2008-12-23 23:30:00,2.04735,2.04855,2.0469,2.0474,90800000.0
2008-12-23 23:35:00,2.0475,2.0481,2.0468,2.0469,149400000.0
2008-12-23 23:40:00,2.0469,2.04735,2.04555,2.0469,173200000.0
2008-12-23 23:45:00,2.0458,2.0472,2.04335,2.04485,246300000.0
2008-12-23 23:50:00,2.04475,2.04595,2.04385,2.0459,167600000.0
2008-12-23 23:55:00,2.046,2.0474,2.0457,2.04625,171400000.0
2008-12-24 00:00:00,2.0518,2.054,2.04515,2.04625,159600000.0
2008-12-24 00:05:00,2.0465,2.0475,2.046,2.046,72000000.0
2008-12-24 00:10:00,2.0462,2.0463,2.0457,2.0458,57200000.0
2008-12-24 00:15:00,2.0458,2.0474,2.04565,2.0472,94400000.0
2008-12-24 00:20:00,2.0472,2.04895,2.04675,2.04835,88000000.0
2008-12-24 00:25:00,2.04835,2.0503,2.0477,2.04815,50400000.0
2008-12-24 00:30:00,2.0482,2.0492,2.0472,2.0477,180200000.0
2008-12-24 00:35:00,2.0477,2.0495,2.04755,2.0489,87000000.0
2008-12-24 00:40:00,2.04825,2.05085,2.0482,2.05035,150000000.0
2008-12-24 00:45:00,2.0505,2.05665,2.04975,2.05265,475000000.0
2008-12-24 00:50:00,2.05265,2.0561,2.05225,2.0532,530200000.0
2008-12-24 00:55:00,2.0532,2.0532,2.05115,2.0516,179200000.0
2008-12-24 01:00:00,2.0516,2.05385,2.0511,2.0525,311200000.0
2008-12-24 01:05:00,2.05265,2.054,2.0513,2.05225,147800000.0
2008-12-24 01:10:00,2.05225,2.05365,2.0517,2.0522,136200000.0
2008-12-24 01:15:00,2.0522,2.0528,2.0511,2.05225,140400000.0
2008-12-24 01:20:00,2.0519,2.05235,2.04915,2.04915,259200000.0
2008-12-24 01:25:00,2.0494,2.0504,2.04845,2.04985,152000000.0
2008-12-24 01:30:00,2.0491,2.0508,2.0491,2.05025,53800000.0
2008-12-24 01:35:00,2.0501,2.05215,2.0499,2.0517,92000000.0
2008-12-24 01:40:00,2.05185,2.05395,2.0514,2.05275,199400000.0
2008-12-24 01:45:00,2.0524,2.05265,2.0512,2.0516,141600000.0
2008-12-24 01:50:00,2.05145,2.05255,2.05035,2.0515,177800000.0
2008-12-24 01:55:00,2.0516,2.05185,2.0502,2.05065,128200000.0
2008-12-24 02:00:00,2.05065,2.0514,2.05025,2.05085,67200000.0
2008-12-24 02:05:00,2.05085,2.05245,2.04915,2.04975,366400000.0
2008-12-24 02:10:00,2.04985,2.05275,2.0498,2.05165,259800000.0
2008-12-24 02:15:00,2.05165,2.05165,2.04905,2.04925,94200000.0
2008-12-24 02:20:00,2.04925,2.0515,2.0492,2.0512,118800000.0
2008-12-24 02:25:00,2.05125,2.05225,2.0512,2.05195,152200000.0
2008-12-24 02:30:00,2.05195,2.0529,2.05115,2.05225,281200000.0
2008-12-24 02:35:00,2.0526,2.05395,2.0526,2.05295,196800000.0
2008-12-24 02:40:00,2.05315,2.05395,2.0523,2.0532,126000000.0
2008-12-24 02:45:00,2.05325,2.05415,2.0527,2.054,165200000.0
2008-12-24 02:50:00,2.054,2.05415,2.0515,2.05155,207800000.0
2008-12-24 02:55:00,2.05155,2.05445,2.05095,2.05295,248800000.0
2008-12-24 03:00:00,2.0531,2.0553,2.0521,2.05345,81400000.0
2008-12-24 03:05:00,2.05355,2.0555,2.0522,2.0555,414400000.0
2008-12-24 03:10:00,2.0556,2.056,2.05415,2.056,318000000.0
2008-12-24 03:15:00,2.0561,2.05675,2.05555,2.05615,205400000.0
2008-12-24 03:20:00,2.0562,2.0582,2.05535,2.0571,407400000.0
2008-12-24 03:25:00,2.0571,2.0582,2.0557,2.05665,334600000.0
2008-12-24 03:30:00,2.05665,2.0571,2.0556,2.0568,370000000.0
2008-12-24 03:35:00,2.0568,2.05895,2.0554,2.05865,464800000.0
2008-12-24 03:40:00,2.0588,2.05995,2.0573,2.05985,213200000.0
2008-12-24 03:45:00,2.0599,2.06,2.0579,2.0588,225800000.0
2008-12-24 03:50:00,2.0588,2.059,2.0568,2.05735,433000000.0
2008-12-24 03:55:00,2.05735,2.0575,2.0555,2.0575,427600000.0
2008-12-24 04:00:00,2.05765,2.0585,2.05635,2.0576,313000000.0
2008-12-24 04:05:00,2.0577,2.0587,2.0571,2.05785,284000000.0
2008-12-24 04:10:00,2.0579,2.0602,2.0579,2.05945,320400000.0
2008-12-24 04:15:00,2.05955,2.0598,2.0578,2.05805,181600000.0
2008-12-24 04:20:00,2.0579,2.0585,2.057,2.0577,147000000.0
2008-12-24 04:25:00,2.0577,2.05775,2.0562,2.0565,176000000.0
2008-12-24 04:30:00,2.0566,2.05745,2.0559,2.05695,261600000.0
2008-12-24 04:35:00,2.0569,2.0572,2.05445,2.05585,247200000.0
2008-12-24 04:40:00,2.05575,2.0592,2.05535,2.0592,195000000.0
2008-12-24 04:45:00,2.0592,2.0592,2.05815,2.05825,187400000.0
2008-12-24 04:50:00,2.0581,2.0593,2.0577,2.05785,198800000.0
2008-12-24 04:55:00,2.05785,2.05805,2.0568,2.0571,324800000.0
2008-12-24 05:00:00,2.05705,2.0593,2.05665,2.0575,187000000.0
2008-12-24 05:05:00,2.0576,2.0585,2.05715,2.05835,123200000.0
2008-12-24 05:10:00,2.05835,2.0587,2.0578,2.0587,92200000.0
2008-12-24 05:15:00,2.0587,2.05935,2.05835,2.05905,176000000.0
2008-12-24 05:20:00,2.0589,2.05915,2.0585,2.05885,69400000.0
2008-12-24 05:25:00,2.059,2.05915,2.0585,2.05865,106600000.0
2008-12-24 05:30:00,2.0585,2.0585,2.0568,2.05715,220200000.0
2008-12-24 05:35:00,2.05715,2.059,2.05715,2.0581,106600000.0
2008-12-24 05:40:00,2.05825,2.06085,2.05815,2.0608,226200000.0
2008-12-24 05:45:00,2.0608,2.06575,2.0604,2.06445,360200000.0
2008-12-24 05:50:00,2.0647,2.06655,2.0611,2.06145,380300000.0
2008-12-24 05:55:00,2.06145,2.06145,2.0603,2.0605,115600000.0
2008-12-24 06:00:00,2.0605,2.06155,2.059,2.0608,261800000.0
2008-12-24 06:05:00,2.0609,2.0611,2.0595,2.0601,128800000.0
2008-12-24 06:10:00,2.06015,2.061,2.06005,2.061,57200000.0
2008-12-24 06:15:00,2.0613,2.0635,2.06005,2.0605,198400000.0
2008-12-24 06:20:00,2.06055,2.0612,2.05895,2.0591,208400000.0
2008-12-24 06:25:00,2.0593,2.06275,2.059,2.06165,175400000.0
2008-12-24 06:30:00,2.06085,2.06385,2.06065,2.06315,227600000.0
2008-12-24 06:35:00,2.0634,2.06365,2.06045,2.06185,161000000.0
2008-12-24 06:40:00,2.06195,2.06275,2.06125,2.06205,169200000.0
2008-12-24 06:45:00,2.0621,2.06225,2.06035,2.0614,223800000.0
2008-12-24 06:50:00,2.0614,2.06165,2.06055,2.0607,102800000.0
2008-12-24 06:55:00,2.0607,2.0611,2.06035,2.0606,106400000.0
2008-12-24 07:00:00,2.06045,2.0606,2.0576,2.0601,228400000.0
2008-12-24 07:05:00,2.06005,2.06125,2.06,2.06065,161000000.0
2008-12-24 07:10:00,2.0607,2.0619,2.0606,2.0614,209200000.0
2008-12-24 07:15:00,2.06125,2.0614,2.05975,2.0608,109200000.0
2008-12-24 07:20:00,2.06075,2.0614,2.05935,2.06015,407000000.0
2008-12-24 07:25:00,2.0603,2.0613,2.05885,2.06075,216000000.0
2008-12-24 07:30:00,2.0605,2.0613,2.06035,2.06035,73800000.0
2008-12-24 07:35:00,2.05995,2.0615,2.0598,2.06125,124400000.0
2008-12-24 07:40:00,2.06135,2.06135,2.05835,2.05835,160400000.0
2008-12-24 07:45:00,2.05835,2.05865,2.0567,2.0574,163800000.0
2008-12-24 07:50:00,2.05725,2.059,2.0572,2.0589,132200000.0
2008-12-24 07:55:00,2.0589,2.059,2.0581,2.0588,124400000.0
2008-12-24 08:00:00,2.0584,2.0601,2.0584,2.05965,124400000.0
2008-12-24 08:05:00,2.0595,2.05995,2.05855,2.05925,170000000.0
2008-12-24 08:10:00,2.0593,2.0597,2.05855,2.05925,156200000.0
2008-12-24 08:15:00,2.0593,2.0596,2.05875,2.05895,125000000.0
2008-12-24 08:20:00,2.05895,2.06015,2.05885,2.0592,135200000.0
2008-12-24 08:25:00,2.05935,2.0596,2.0584,2.0584,169200000.0
2008-12-24 08:30:00,2.0585,2.05865,2.0563,2.0564,172000000.0
2008-12-24 08:35:00,2.05655,2.05815,2.05635,2.05795,142200000.0
2008-12-24 08:40:00,2.05805,2.05805,2.0566,2.0566,59000000.0
2008-12-24 08:45:00,2.05675,2.0582,2.0564,2.05765,87800000.0
2008-12-24 08:50:00,2.0579,2.05855,2.05735,2.05755,52000000.0
2008-12-24 08:55:00,2.05765,2.058,2.0566,2.0567,89600000.0
2008-12-24 09:00:00,2.0566,2.0567,2.0555,2.05595,212000000.0
2008-12-24 09:05:00,2.05595,2.0561,2.0446,2.05605,154200000.0
2008-12-24 09:10:00,2.05615,2.0566,2.0558,2.05625,224600000.0
2008-12-24 09:15:00,2.05635,2.05645,2.05535,2.05575,269200000.0
2008-12-24 09:20:00,2.05575,2.0567,2.055,2.056,281600000.0
2008-12-24 09:25:00,2.056,2.0561,2.05525,2.056,181600000.0
2008-12-24 09:30:00,2.056,2.056,2.0505,2.0508,367400000.0
2008-12-24 09:35:00,2.0508,2.052,2.04955,2.0507,461000000.0
2008-12-24 09:40:00,2.0507,2.0513,2.0502,2.05085,316000000.0
2008-12-24 09:45:00,2.05085,2.0513,2.04655,2.0467,502200000.0
2008-12-24 09:50:00,2.04685,2.0484,2.04545,2.04605,357200000.0
2008-12-24 09:55:00,2.04605,2.0484,2.04395,2.0442,476200000.0
2008-12-24 10:00:00,2.0443,2.046,2.04365,2.0455,507000000.0
2008-12-24 10:05:00,2.0451,2.04715,2.04415,2.0471,250600000.0
2008-12-24 10:10:00,2.0469,2.05025,2.0469,2.0492,403400000.0
2008-12-24 10:15:00,2.0492,2.0497,2.04905,2.0492,151400000.0
2008-12-24 10:20:00,2.0492,2.0502,2.0468,2.0481,540300000.0
2008-12-24 10:25:00,2.0482,2.04915,2.04785,2.0479,347600000.0
2008-12-24 10:30:00,2.0479,2.04815,2.0463,2.048,167900000.0
2008-12-24 10:35:00,2.048,2.048,2.0449,2.0459,352000000.0
2008-12-24 10:40:00,2.046,2.04955,2.046,2.04665,370600000.0
2008-12-24 10:45:00,2.0468,2.04795,2.0463,2.0479,347000000.0
2008-12-24 10:50:00,2.048,2.05015,2.0475,2.048,187000000.0
2008-12-24 10:55:00,2.04815,2.0499,2.0478,2.0495,618200000.0
2008-12-24 11:00:00,2.0495,2.05195,2.0474,2.0515,352400000.0
2008-12-24 11:05:00,2.0515,2.05195,2.0496,2.05045,336600000.0
2008-12-24 11:10:00,2.0505,2.05305,2.04915,2.05235,429800000.0
2008-12-24 11:15:00,2.05305,2.05445,2.051,2.0518,599200000.0
2008-12-24 11:20:00,2.0517,2.0538,2.05165,2.05335,547400000.0
2008-12-24 11:25:00,2.0533,2.05375,2.0511,2.05195,379200000.0
2008-12-24 11:30:00,2.05225,2.05325,2.05185,2.0532,309400000.0
2008-12-24 11:35:00,2.05315,2.05365,2.05205,2.05225,407600000.0
2008-12-24 11:40:00,2.0522,2.0537,2.05175,2.05295,433800000.0
2008-12-24 11:45:00,2.05295,2.0535,2.0525,2.0529,233000000.0
2008-12-24 11:50:00,2.05295,2.05405,2.05225,2.05365,303600000.0
2008-12-24 11:55:00,2.0537,2.05375,2.05175,2.05295,315800000.0
2008-12-24 12:00:00,2.053,2.0535,2.0517,2.05195,379400000.0
2008-12-24 12:05:00,2.05195,2.05205,2.0473,2.0486,511800000.0
2008-12-24 12:10:00,2.04945,2.0517,2.0488,2.0494,478000000.0
2008-12-24 12:15:00,2.0494,2.0551,2.0494,2.0533,643800000.0
2008-12-24 12:20:00,2.0539,2.05895,2.0526,2.0558,489900000.0
2008-12-24 12:25:00,2.0558,2.0558,2.05,2.05075,323000000.0
2008-12-24 12:30:00,2.0508,2.05095,2.04895,2.04945,296600000.0
2008-12-24 12:35:00,2.04905,2.0524,2.0487,2.0505,545800000.0
2008-12-24 12:40:00,2.05055,2.05205,2.05035,2.05115,286600000.0
2008-12-24 12:45:00,2.05105,2.05375,2.0504,2.05215,334600000.0
2008-12-24 12:50:00,2.05215,2.0552,2.0517,2.053,395400000.0
2008-12-24 12:55:00,2.05295,2.0555,2.05245,2.0537,292200000.0
2008-12-24 13:00:00,2.05385,2.05395,2.052,2.0521,213800000.0
2008-12-24 13:05:00,2.0514,2.0526,2.0506,2.0507,183400000.0
2008-12-24 13:10:00,2.0507,2.0548,2.0505,2.05275,342600000.0
2008-12-24 13:15:00,2.0528,2.05295,2.05165,2.0522,345600000.0
2008-12-24 13:20:00,2.05235,2.05275,2.05115,2.05115,265500000.0
2008-12-24 13:25:00,2.0507,2.0515,2.04995,2.0508,170600000.0
2008-12-24 13:30:00,2.0508,2.051,2.0508,2.0508,113400000.0
2008-12-24 13:35:00,2.0508,2.05445,2.0506,2.052,514600000.0
2008-12-24 13:40:00,2.05195,2.05335,2.05045,2.05065,434800000.0
2008-12-24 13:45:00,2.0509,2.05315,2.0509,2.0526,491200000.0
2008-12-24 13:50:00,2.0526,2.05395,2.0522,2.05315,308800000.0
2008-12-24 13:55:00,2.05325,2.05445,2.05245,2.05345,302800000.0
2008-12-24 14:00:00,2.05355,2.05475,2.0519,2.05405,330400000.0
2008-12-24 14:05:00,2.0542,2.0545,2.0524,2.0544,332600000.0
2008-12-24 14:10:00,2.05445,2.05475,2.05185,2.0523,279800000.0
2008-12-24 14:15:00,2.0524,2.0542,2.05225,2.0534,270800000.0
2008-12-24 14:20:00,2.0535,2.0558,2.05325,2.0542,158600000.0
2008-12-24 14:25:00,2.05465,2.05565,2.0534,2.05485,587400000.0
2008-12-24 14:30:00,2.0549,2.05595,2.05445,2.05455,443800000.0
2008-12-24 14:35:00,2.05455,2.05595,2.05275,2.05295,289000000.0
2008-12-24 14:40:00,2.0529,2.05405,2.05225,2.054,320000000.0
2008-12-24 14:45:00,2.0536,2.05435,2.05335,2.054,172800000.0
2008-12-24 14:50:00,2.05395,2.05395,2.05215,2.05325,311400000.0
2008-12-24 14:55:00,2.05325,2.0534,2.0517,2.0517,340800000.0
2008-12-24 15:00:00,2.05175,2.05325,2.0517,2.0525,198000000.0
2008-12-24 15:05:00,2.05255,2.05255,2.05155,2.0517,197000000.0
2008-12-24 15:10:00,2.052,2.0535,2.0518,2.0535,431000000.0
2008-12-24 15:15:00,2.0536,2.054,2.05085,2.0521,452700000.0
2008-12-24 15:20:00,2.0523,2.0523,2.05055,2.0511,590700000.0
2008-12-24 15:25:00,2.0511,2.0521,2.0502,2.051,438400000.0
2008-12-24 15:30:00,2.0511,2.0511,2.04925,2.0495,320400000.0
2008-12-24 15:35:00,2.04945,2.0508,2.0481,2.04955,480200000.0
2008-12-24 15:40:00,2.0494,2.05,2.0489,2.0497,237400000.0
2008-12-24 15:45:00,2.04975,2.0501,2.04895,2.04955,263000000.0
2008-12-24 15:50:00,2.0494,2.05085,2.0494,2.0504,125200000.0
2008-12-24 15:55:00,2.05025,2.05085,2.0492,2.05055,279200000.0
2008-12-24 16:00:00,2.05055,2.05145,2.0496,2.05045,430000000.0
2008-12-24 16:05:00,2.05045,2.05135,2.0496,2.05115,477200000.0
2008-12-24 16:10:00,2.05115,2.0523,2.0494,2.0497,384200000.0
2008-12-24 16:15:00,2.0497,2.05095,2.04875,2.05085,240200000.0
2008-12-24 16:20:00,2.0508,2.05195,2.04945,2.05165,246400000.0
2008-12-24 16:25:00,2.05175,2.05175,2.0498,2.05135,357800000.0
2008-12-24 16:30:00,2.05125,2.0525,2.0491,2.05015,567800000.0
2008-12-24 16:35:00,2.0502,2.0523,2.049,2.0513,360400000.0
2008-12-24 16:40:00,2.0512,2.0525,2.0512,2.0518,231800000.0
2008-12-24 16:45:00,2.05175,2.0523,2.0498,2.0507,360000000.0
2008-12-24 16:50:00,2.05065,2.05375,2.0487,2.05335,486200000.0
2008-12-24 16:55:00,2.0535,2.05435,2.05045,2.05285,275400000.0
2008-12-24 17:00:00,2.0528,2.0533,2.0508,2.0526,388400000.0
2008-12-24 17:05:00,2.05255,2.0539,2.0514,2.0518,457000000.0
2008-12-24 17:10:00,2.05185,2.0534,2.051,2.0532,486000000.0
2008-12-24 17:15:00,2.0533,2.054,2.05105,2.0519,238000000.0
2008-12-24 17:20:00,2.0522,2.054,2.04775,2.04835,671000000.0
2008-12-24 17:25:00,2.04875,2.0505,2.04865,2.0505,224800000.0
2008-12-24 17:30:00,2.0501,2.0507,2.04825,2.0499,357000000.0
2008-12-24 17:35:00,2.04985,2.05015,2.0497,2.05,126000000.0
2008-12-24 17:40:00,2.04995,2.0508,2.0496,2.0508,254200000.0
2008-12-24 17:45:00,2.0511,2.0546,2.04905,2.0491,218000000.0
2008-12-24 17:50:00,2.04925,2.051,2.0478,2.04905,261200000.0
2008-12-24 17:55:00,2.0491,2.04985,2.04465,2.04515,564300000.0
2008-12-24 18:00:00,2.0451,2.0478,2.0442,2.0464,355400000.0
2008-12-24 18:05:00,2.04645,2.0483,2.0464,2.0481,274200000.0
2008-12-24 18:10:00,2.0481,2.0481,2.0467,2.0471,162600000.0
2008-12-24 18:15:00,2.0479,2.0482,2.0468,2.0482,135000000.0
2008-12-24 18:20:00,2.0482,2.0487,2.0468,2.0482,252200000.0
2008-12-24 18:25:00,2.0482,2.0482,2.04745,2.04745,161400000.0
2008-12-24 18:30:00,2.04795,2.0497,2.04745,2.0486,339600000.0
2008-12-24 18:35:00,2.0488,2.0489,2.04605,2.04715,281000000.0
2008-12-24 18:40:00,2.04715,2.04785,2.04395,2.0465,352200000.0
2008-12-24 18:45:00,2.0466,2.04705,2.04455,2.0467,212200000.0
2008-12-24 18:50:00,2.04685,2.04685,2.0441,2.04455,296200000.0
2008-12-24 18:55:00,2.04455,2.0459,2.04435,2.0459,113600000.0
2008-12-24 19:00:00,2.0458,2.0458,2.0428,2.0437,301400000.0
2008-12-24 19:05:00,2.0437,2.04505,2.04355,2.04475,152600000.0
2008-12-24 19:10:00,2.04475,2.04515,2.0441,2.04475,108800000.0
2008-12-24 19:15:00,2.0448,2.047,2.0448,2.0457,194600000.0
2008-12-24 19:20:00,2.04585,2.04725,2.0451,2.0463,157800000.0
2008-12-24 19:25:00,2.04645,2.04655,2.04525,2.04625,158200000.0
2008-12-24 19:30:00,2.0463,2.0467,2.0452,2.0461,166000000.0
2008-12-24 19:35:00,2.04605,2.0469,2.04575,2.04655,165200000.0
2008-12-24 19:40:00,2.04665,2.04665,2.0462,2.04665,170200000.0
2008-12-24 19:45:00,2.04655,2.04715,2.04655,2.0467,183000000.0
2008-12-24 19:50:00,2.0467,2.0467,2.04365,2.0459,300000000.0
2008-12-24 19:55:00,2.0452,2.04665,2.0448,2.04625,278800000.0
2008-12-24 20:00:00,2.0463,2.0489,2.04595,2.0477,256200000.0
2008-12-24 20:05:00,2.0477,2.04835,2.0445,2.04625,219400000.0
2008-12-24 20:10:00,2.0462,2.04805,2.0451,2.0462,91400000.0
2008-12-24 20:15:00,2.04615,2.04635,2.04475,2.04475,77000000.0
2008-12-24 20:20:00,2.045,2.04515,2.0416,2.0451,183800000.0
2008-12-24 20:25:00,2.04525,2.04565,2.04465,2.0454,101200000.0
2008-12-24 20:30:00,2.0456,2.0507,2.0456,2.0465,113600000.0
2008-12-24 20:35:00,2.04655,2.05215,2.04655,2.0488,149600000.0
2008-12-24 20:40:00,2.04885,2.0521,2.0485,2.0499,145400000.0
2008-12-24 20:45:00,2.0493,2.05415,2.0485,2.0495,81400000.0
2008-12-24 20:50:00,2.04935,2.0501,2.0492,2.0496,70400000.0
2008-12-24 20:55:00,2.0497,2.0505,2.0496,2.05005,36400000.0
2008-12-24 21:00:00,2.0503,2.0522,2.0503,2.0517,58000000.0
2008-12-24 21:05:00,2.05105,2.05625,2.05105,2.05415,76000000.0
2008-12-24 21:10:00,2.054,2.0544,2.0523,2.0523,65400000.0
2008-12-24 21:15:00,2.0525,2.05265,2.0501,2.0501,34200000.0
2008-12-24 21:20:00,2.05045,2.0533,2.0501,2.05255,95800000.0
2008-12-24 21:25:00,2.05275,2.0537,2.0515,2.0529,61400000.0
2008-12-24 21:30:00,2.05165,2.0543,2.0512,2.0543,37200000.0
2008-12-24 21:35:00,2.05445,2.0546,2.05205,2.05325,57200000.0
2008-12-24 21:40:00,2.05345,2.05435,2.0515,2.0528,36600000.0
2008-12-24 21:45:00,2.0535,2.0557,2.0523,2.05555,53900000.0
2008-12-24 21:50:00,2.0544,2.0557,2.05285,2.0557,94600000.0
2008-12-24 21:55:00,2.0556,2.0562,2.05495,2.05605,83600000.0
2008-12-24 22:00:00,2.0536,2.05505,2.0517,2.0531,69800000.0
2008-12-24 22:05:00,2.0536,2.05495,2.05275,2.05415,69000000.0
2008-12-24 22:10:00,2.05255,2.0545,2.0523,2.0543,33800000.0
2008-12-24 22:15:00,2.05235,2.0528,2.05235,2.0528,5600000.0
2008-12-24 22:20:00,2.0516,2.0535,2.0504,2.05195,61000000.0
2008-12-24 22:25:00,2.0519,2.0519,2.05045,2.0512,26600000.0
2008-12-24 22:30:00,2.0514,2.0527,2.04915,2.0507,58800000.0
2008-12-24 22:35:00,2.0503,2.05085,2.0503,2.05085,7200000.0
2008-12-24 22:40:00,2.0509,2.05225,2.0509,2.0516,66000000.0
2008-12-24 22:45:00,2.05175,2.05175,2.0512,2.05155,17600000.0
2008-12-24 22:50:00,2.0517,2.05195,2.0509,2.05125,26400000.0
2008-12-24 22:55:00,2.05105,2.0516,2.0502,2.0514,28600000.0
2008-12-24 23:00:00,2.05145,2.0516,2.05145,2.05145,15400000.0
2008-12-24 23:10:00,2.05115,2.0513,2.05075,2.0513,22000000.0
2008-12-24 23:15:00,2.05145,2.05145,2.05145,2.05145,2200000.0
2008-12-24 23:20:00,2.0517,2.0517,2.0505,2.051,13200000.0
2008-12-24 23:25:00,2.05115,2.0525,2.05105,2.05225,52800000.0
2008-12-24 23:30:00,2.0524,2.05265,2.05225,2.05235,52800000.0
2008-12-24 23:35:00,2.0524,2.0524,2.0512,2.0512,5400000.0
2008-12-24 23:40:00,2.0512,2.05195,2.0512,2.0512,38000000.0
2008-12-24 23:45:00,2.0512,2.0512,2.0506,2.051,27800000.0
2008-12-24 23:50:00,2.0509,2.051,2.0503,2.05075,19800000.0
2008-12-24 23:55:00,2.0508,2.05095,2.04995,2.0503,17600000.0
2008-12-25 00:00:00,2.05015,2.0503,2.05015,2.05025,6600000.0
2008-12-26 00:10:00,2.0473,2.0473,2.0469,2.0473,5600000.0
2008-12-26 00:15:00,2.0473,2.0473,2.0473,2.0473,4800000.0
2008-12-26 00:25:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:30:00,2.04705,2.04705,2.04705,2.04705,3000000.0
2008-12-26 00:35:00,2.04705,2.0472,2.04705,2.0472,3000000.0
2008-12-26 00:40:00,2.04725,2.04725,2.04725,2.04725,3200000.0
2008-12-26 00:45:00,2.04725,2.04785,2.04695,2.04775,55800000.0
2008-12-26 00:50:00,2.04735,2.04775,2.04705,2.04775,37400000.0
2008-12-26 00:55:00,2.04735,2.04775,2.0471,2.04765,46000000.0
2008-12-26 01:00:00,2.04765,2.04765,2.04765,2.04765,12800000.0
2008-12-26 01:05:00,2.04765,2.04995,2.04765,2.04995,63800000.0
2008-12-26 01:10:00,2.04965,2.04995,2.0492,2.04995,69200000.0
2008-12-26 01:15:00,2.04965,2.0502,2.0495,2.0502,57200000.0
2008-12-26 01:20:00,2.05005,2.05005,2.04995,2.04995,2600000.0
2008-12-26 01:30:00,2.05005,2.05235,2.04995,2.05235,49000000.0
2008-12-26 01:35:00,2.05245,2.0537,2.05245,2.0534,39600000.0
2008-12-26 01:40:00,2.05305,2.055,2.05305,2.05475,61000000.0
2008-12-26 01:45:00,2.055,2.05565,2.05465,2.05465,23400000.0
2008-12-26 01:50:00,2.05475,2.05495,2.0543,2.05475,28600000.0
2008-12-26 01:55:00,2.05435,2.05455,2.0542,2.0544,37200000.0
2008-12-26 02:00:00,2.05445,2.0546,2.0524,2.0542,375400000.0
2008-12-26 02:05:00,2.05425,2.05525,2.0527,2.05425,301800000.0
2008-12-26 02:10:00,2.0544,2.0554,2.05335,2.0554,114600000.0
2008-12-26 02:15:00,2.05555,2.05615,2.0544,2.0544,320800000.0
2008-12-26 02:20:00,2.05455,2.05535,2.05365,2.05535,216600000.0
2008-12-26 02:25:00,2.0553,2.0559,2.05505,2.0555,361000000.0
2008-12-26 02:30:00,2.0555,2.05605,2.05435,2.0544,487800000.0
2008-12-26 02:35:00,2.05435,2.0551,2.0517,2.05325,529000000.0
2008-12-26 02:40:00,2.0539,2.0551,2.05295,2.0531,311200000.0
2008-12-26 02:45:00,2.0534,2.05535,2.0534,2.05505,396800000.0
2008-12-26 02:50:00,2.05505,2.0597,2.04975,2.0577,1186200000.0
2008-12-26 02:55:00,2.05315,2.05575,2.05245,2.0557,477800000.0
2008-12-26 03:00:00,2.0557,2.05705,2.05455,2.05655,520800000.0
2008-12-26 03:05:00,2.05655,2.05655,2.0554,2.0554,249600000.0
2008-12-26 03:10:00,2.0562,2.0572,2.05575,2.05625,428200000.0
2008-12-26 03:15:00,2.05635,2.0564,2.05455,2.05555,643800000.0
2008-12-26 03:20:00,2.05555,2.05585,2.0544,2.05475,784000000.0
2008-12-26 03:25:00,2.05485,2.05545,2.05385,2.0546,409600000.0
2008-12-26 03:30:00,2.0546,2.05505,2.05005,2.05165,413400000.0
2008-12-26 03:35:00,2.05165,2.0541,2.0506,2.0521,771600000.0
2008-12-26 03:40:00,2.05225,2.05245,2.0515,2.0517,480000000.0
2008-12-26 03:45:00,2.05215,2.05235,2.05105,2.05115,341600000.0
2008-12-26 03:50:00,2.05115,2.05225,2.05035,2.0509,200600000.0
2008-12-26 03:55:00,2.0509,2.05225,2.0509,2.05165,80800000.0
2008-12-26 04:00:00,2.05175,2.05255,2.05175,2.05255,103400000.0
2008-12-26 04:05:00,2.0524,2.0524,2.05175,2.05205,109600000.0
2008-12-26 04:10:00,2.05215,2.05285,2.0521,2.05285,44800000.0
2008-12-26 04:15:00,2.05285,2.05335,2.05235,2.05325,74400000.0
2008-12-26 04:20:00,2.05325,2.05405,2.05265,2.0536,115000000.0
2008-12-26 04:25:00,2.0537,2.0537,2.05205,2.0533,86400000.0
2008-12-26 04:30:00,2.05295,2.0537,2.0529,2.053,80600000.0
2008-12-26 04:35:00,2.05325,2.0535,2.05255,2.05285,104200000.0
2008-12-26 04:40:00,2.05285,2.05315,2.05165,2.0528,136800000.0
2008-12-26 04:45:00,2.05275,2.05295,2.0522,2.05285,92400000.0
2008-12-26 04:50:00,2.0525,2.05295,2.052,2.05235,112000000.0
2008-12-26 04:55:00,2.0525,2.0525,2.0509,2.05125,57600000.0
2008-12-26 05:00:00,2.05135,2.05155,2.0509,2.0509,56400000.0
2008-12-26 05:05:00,2.0509,2.05155,2.0507,2.0509,79600000.0
2008-12-26 05:10:00,2.051,2.0517,2.0508,2.0508,101200000.0
2008-12-26 05:15:00,2.0508,2.052,2.05015,2.05095,156600000.0
2008-12-26 05:20:00,2.05185,2.05335,2.0509,2.052,347000000.0
2008-12-26 05:25:00,2.05205,2.05475,2.05185,2.05365,407400000.0
2008-12-26 05:30:00,2.05365,2.05535,2.05235,2.0533,457800000.0
2008-12-26 05:35:00,2.0532,2.0545,2.0519,2.05375,530800000.0
2008-12-26 05:40:00,2.05375,2.05415,2.05335,2.0537,94600000.0
2008-12-26 05:45:00,2.0538,2.0543,2.0523,2.05285,103300000.0
2008-12-26 05:50:00,2.05285,2.05385,2.05285,2.05385,345000000.0
2008-12-26 05:55:00,2.0535,2.0546,2.0535,2.0539,249600000.0
2008-12-26 06:00:00,2.0539,2.05465,2.053,2.0539,173400000.0
2008-12-26 06:05:00,2.0539,2.05415,2.05275,2.053,255800000.0
2008-12-26 06:10:00,2.0529,2.05325,2.0524,2.0528,67400000.0
2008-12-26 06:15:00,2.05265,2.0528,2.05165,2.0518,250400000.0
2008-12-26 06:20:00,2.0518,2.0525,2.0517,2.0518,84200000.0
2008-12-26 06:25:00,2.0518,2.05255,2.05165,2.0518,77800000.0
2008-12-26 06:30:00,2.0518,2.052,2.0489,2.05115,363400000.0
2008-12-26 06:35:00,2.05165,2.05245,2.05135,2.05245,109000000.0
2008-12-26 06:40:00,2.0523,2.0524,2.05215,2.0524,6400000.0
2008-12-26 06:45:00,2.0522,2.0538,2.0522,2.05355,125000000.0
2008-12-26 06:50:00,2.0535,2.0544,2.05285,2.0531,61500000.0
2008-12-26 06:55:00,2.05305,2.05335,2.052,2.052,128400000.0
2008-12-26 07:00:00,2.052,2.05215,2.0517,2.05195,95200000.0
2008-12-26 07:05:00,2.0517,2.0524,2.0517,2.0523,56400000.0
2008-12-26 07:10:00,2.05215,2.0534,2.0518,2.05315,106200000.0
2008-12-26 07:15:00,2.0528,2.0534,2.05205,2.0526,100400000.0
2008-12-26 07:20:00,2.0522,2.05485,2.0521,2.0543,220300000.0
2008-12-26 07:25:00,2.05405,2.0554,2.0514,2.0554,284000000.0
2008-12-26 07:30:00,2.05535,2.05655,2.0543,2.0559,352200000.0
2008-12-26 07:35:00,2.05595,2.0561,2.0548,2.0555,181800000.0
2008-12-26 07:40:00,2.05565,2.0573,2.05545,2.05695,120400000.0
2008-12-26 07:45:00,2.05685,2.05775,2.0564,2.0576,104000000.0
2008-12-26 07:50:00,2.0572,2.06,2.0569,2.0596,162300000.0
2008-12-26 07:55:00,2.0598,2.06035,2.0572,2.05805,167900000.0
2008-12-26 08:00:00,2.05805,2.0581,2.0565,2.05675,73800000.0
2008-12-26 08:05:00,2.0564,2.0565,2.0549,2.05555,188400000.0
2008-12-26 08:10:00,2.0557,2.0563,2.05455,2.0549,65400000.0
2008-12-26 08:15:00,2.0551,2.05635,2.0546,2.05555,164200000.0
2008-12-26 08:20:00,2.0548,2.05615,2.0542,2.05485,161600000.0
2008-12-26 08:25:00,2.05555,2.05615,2.05435,2.05455,135800000.0
2008-12-26 08:30:00,2.05465,2.0561,2.05455,2.0548,92800000.0
2008-12-26 08:35:00,2.0547,2.0555,2.0543,2.05475,49500000.0
2008-12-26 08:40:00,2.05475,2.05475,2.05165,2.0528,166600000.0
2008-12-26 08:45:00,2.05295,2.0554,2.05045,2.05445,208000000.0
2008-12-26 08:50:00,2.0541,2.05505,2.05215,2.0525,126500000.0
2008-12-26 08:55:00,2.0528,2.05415,2.0521,2.0525,105200000.0
2008-12-26 09:00:00,2.0526,2.05345,2.0524,2.05345,41800000.0
2008-12-26 09:05:00,2.05325,2.0543,2.053,2.0539,139400000.0
2008-12-26 09:10:00,2.0539,2.05485,2.05295,2.05335,263900000.0
2008-12-26 09:15:00,2.05345,2.05365,2.0528,2.05325,190400000.0
2008-12-26 09:20:00,2.05355,2.0548,2.05235,2.05295,381400000.0
2008-12-26 09:25:00,2.0525,2.0548,2.05245,2.05415,436200000.0
2008-12-26 09:30:00,2.0538,2.0548,2.0528,2.05365,255300000.0
2008-12-26 09:35:00,2.05355,2.0543,2.05335,2.0537,171200000.0
2008-12-26 09:40:00,2.0533,2.054,2.05305,2.0536,142200000.0
2008-12-26 09:45:00,2.0535,2.0537,2.0531,2.0532,88400000.0
2008-12-26 09:50:00,2.0532,2.05565,2.0525,2.05565,325600000.0
2008-12-26 09:55:00,2.0555,2.05555,2.055,2.05535,144000000.0
2008-12-26 10:00:00,2.0553,2.05565,2.05495,2.0556,138600000.0
2008-12-26 10:05:00,2.05545,2.05605,2.05545,2.0558,112400000.0
2008-12-26 10:10:00,2.05595,2.0561,2.0548,2.0548,72400000.0
2008-12-26 10:15:00,2.0549,2.0578,2.0548,2.05665,324000000.0
2008-12-26 10:20:00,2.0566,2.05665,2.0539,2.05465,241200000.0
2008-12-26 10:25:00,2.054,2.0548,2.05075,2.05415,244700000.0
2008-12-26 10:30:00,2.0538,2.05485,2.0525,2.05385,255600000.0
2008-12-26 10:35:00,2.05395,2.0549,2.0533,2.0539,106600000.0
2008-12-26 10:40:00,2.0541,2.0541,2.0529,2.0532,88000000.0
2008-12-26 10:45:00,2.05325,2.0534,2.05275,2.0528,22800000.0
2008-12-26 10:50:00,2.05275,2.0546,2.05235,2.05395,245800000.0
2008-12-26 10:55:00,2.05395,2.0566,2.0521,2.05515,395600000.0
2008-12-26 11:00:00,2.05495,2.05625,2.0535,2.05605,247800000.0
2008-12-26 11:05:00,2.05545,2.0564,2.0552,2.0555,167800000.0
2008-12-26 11:10:00,2.0554,2.05565,2.05465,2.055,51000000.0
2008-12-26 11:15:00,2.05575,2.05575,2.0542,2.0543,78200000.0
2008-12-26 11:20:00,2.0543,2.05505,2.0535,2.0535,118600000.0
2008-12-26 11:25:00,2.05365,2.05415,2.05315,2.0537,45200000.0
2008-12-26 11:30:00,2.0538,2.0542,2.0531,2.0535,66400000.0
2008-12-26 11:35:00,2.0537,2.0537,2.052,2.0523,135600000.0
2008-12-26 11:40:00,2.0523,2.05295,2.0523,2.05275,94600000.0
2008-12-26 11:45:00,2.05275,2.0537,2.0525,2.05305,132200000.0
2008-12-26 11:50:00,2.05305,2.055,2.0529,2.055,67600000.0
2008-12-26 11:55:00,2.05455,2.0555,2.053,2.0555,65200000.0
2008-12-26 12:00:00,2.05545,2.05925,2.05365,2.0541,105400000.0
2008-12-26 12:05:00,2.0556,2.0559,2.0534,2.0536,92400000.0
2008-12-26 12:10:00,2.05375,2.054,2.0533,2.0533,34000000.0
2008-12-26 12:15:00,2.05345,2.05515,2.05315,2.0533,107400000.0
2008-12-26 12:20:00,2.0533,2.0536,2.0533,2.05355,49200000.0
2008-12-26 12:25:00,2.0536,2.05375,2.0532,2.0533,62600000.0
2008-12-26 12:30:00,2.0533,2.05355,2.0532,2.0533,159400000.0
2008-12-26 12:35:00,2.0533,2.0536,2.052,2.0533,140400000.0
2008-12-26 12:40:00,2.0533,2.0533,2.05085,2.0509,75900000.0
2008-12-26 12:45:00,2.05105,2.0534,2.0482,2.0482,174800000.0
2008-12-26 12:50:00,2.0482,2.0502,2.0472,2.0502,168200000.0
2008-12-26 12:55:00,2.05025,2.05065,2.0499,2.0503,80600000.0
2008-12-26 13:00:00,2.05025,2.0518,2.05025,2.05135,116600000.0
2008-12-26 13:05:00,2.05125,2.0527,2.05125,2.0523,129400000.0
2008-12-26 13:10:00,2.0523,2.0535,2.05195,2.0524,178400000.0
2008-12-26 13:15:00,2.0523,2.05375,2.0519,2.05345,195600000.0
2008-12-26 13:20:00,2.0534,2.054,2.0529,2.0529,142000000.0
2008-12-26 13:25:00,2.0528,2.05325,2.05215,2.05265,105000000.0
2008-12-26 13:30:00,2.0526,2.0544,2.05235,2.05425,142200000.0
2008-12-26 13:35:00,2.05415,2.05495,2.05355,2.0542,147600000.0
2008-12-26 13:40:00,2.05425,2.05425,2.053,2.05355,51200000.0
2008-12-26 13:45:00,2.0535,2.054,2.05305,2.0538,26200000.0
2008-12-26 13:50:00,2.05345,2.05375,2.05305,2.0536,49400000.0
2008-12-26 13:55:00,2.05315,2.0543,2.05305,2.0543,76000000.0
2008-12-26 14:00:00,2.05415,2.05445,2.05415,2.05425,59400000.0
2008-12-26 14:05:00,2.0544,2.0552,2.05425,2.0547,73800000.0
2008-12-26 14:10:00,2.05475,2.05475,2.0543,2.0547,38800000.0
2008-12-26 14:15:00,2.05475,2.05475,2.05425,2.05455,79200000.0
2008-12-26 14:20:00,2.05455,2.05485,2.05435,2.05435,107000000.0
2008-12-26 14:25:00,2.0546,2.0551,2.0544,2.0546,69000000.0
2008-12-26 14:30:00,2.05445,2.05465,2.05415,2.05425,54000000.0
2008-12-26 14:35:00,2.05445,2.05485,2.05395,2.05435,166600000.0
2008-12-26 14:40:00,2.05435,2.0547,2.05385,2.0541,119600000.0
2008-12-26 14:45:00,2.0545,2.0548,2.0542,2.0548,32200000.0
2008-12-26 14:50:00,2.0547,2.05545,2.05435,2.05545,56200000.0
2008-12-26 14:55:00,2.0555,2.05595,2.0549,2.0558,100400000.0
2008-12-26 15:00:00,2.05595,2.056,2.05545,2.05595,116600000.0
2008-12-26 15:05:00,2.05595,2.05655,2.0554,2.0554,105600000.0
2008-12-26 15:10:00,2.0557,2.05605,2.05515,2.0559,131000000.0
2008-12-26 15:15:00,2.0555,2.0565,2.0555,2.056,96800000.0
2008-12-26 15:20:00,2.05565,2.057,2.05565,2.05655,129000000.0
2008-12-26 15:25:00,2.0565,2.05685,2.05595,2.0565,269800000.0
2008-12-26 15:30:00,2.05655,2.0577,2.05615,2.0573,192400000.0
2008-12-26 15:35:00,2.05735,2.05845,2.0559,2.0582,269200000.0
2008-12-26 15:40:00,2.05835,2.05885,2.0573,2.05795,216800000.0
2008-12-26 15:45:00,2.05805,2.05945,2.05805,2.0594,189400000.0
2008-12-26 15:50:00,2.05945,2.05945,2.058,2.0586,140000000.0
2008-12-26 15:55:00,2.0588,2.06105,2.05855,2.05965,400400000.0
2008-12-26 16:00:00,2.0598,2.0598,2.0576,2.0582,526800000.0
2008-12-26 16:05:00,2.05845,2.0597,2.05845,2.0594,195800000.0
2008-12-26 16:10:00,2.0593,2.05945,2.05825,2.05845,168000000.0
2008-12-26 16:15:00,2.05835,2.06095,2.0577,2.05845,171400000.0
2008-12-26 16:20:00,2.0584,2.0593,2.0562,2.0565,336400000.0
2008-12-26 16:25:00,2.0564,2.0572,2.0561,2.05635,275000000.0
2008-12-26 16:30:00,2.0565,2.0571,2.05395,2.0544,345800000.0
2008-12-26 16:35:00,2.05425,2.0556,2.05275,2.0531,368800000.0
2008-12-26 16:40:00,2.05305,2.05425,2.05185,2.05335,277200000.0
2008-12-26 16:45:00,2.05315,2.0543,2.05235,2.05405,178800000.0
2008-12-26 16:50:00,2.05405,2.05655,2.05405,2.0564,131400000.0
2008-12-26 16:55:00,2.05605,2.05645,2.05575,2.056,92400000.0
2008-12-26 17:00:00,2.05615,2.0563,2.05495,2.0563,179600000.0
2008-12-26 17:05:00,2.0565,2.05795,2.05625,2.05765,125800000.0
2008-12-26 17:10:00,2.0577,2.0583,2.0567,2.0568,209000000.0
2008-12-26 17:15:00,2.05725,2.0614,2.05725,2.06095,228600000.0
2008-12-26 17:20:00,2.0611,2.0626,2.06035,2.0617,330200000.0
2008-12-26 17:25:00,2.0618,2.064,2.0607,2.0639,260700000.0
2008-12-26 17:30:00,2.06355,2.06455,2.0602,2.06305,440700000.0
2008-12-26 17:35:00,2.063,2.0633,2.0616,2.0619,165400000.0
2008-12-26 17:40:00,2.0618,2.0626,2.0612,2.0618,291000000.0
2008-12-26 17:45:00,2.06145,2.0624,2.0607,2.0608,236000000.0
2008-12-26 17:50:00,2.06045,2.06175,2.0603,2.06095,221400000.0
2008-12-26 17:55:00,2.06135,2.06285,2.06135,2.0627,186200000.0
2008-12-26 18:00:00,2.06195,2.06255,2.0614,2.06185,204600000.0
2008-12-26 18:05:00,2.0617,2.06195,2.05985,2.06095,313200000.0
2008-12-26 18:10:00,2.06085,2.0617,2.06025,2.06145,114000000.0
2008-12-26 18:15:00,2.06165,2.0635,2.0612,2.0635,43600000.0
2008-12-26 18:20:00,2.0621,2.06215,2.06165,2.06195,66000000.0
2008-12-26 18:25:00,2.0618,2.062,2.0605,2.0615,77000000.0
2008-12-26 18:30:00,2.06145,2.06265,2.0608,2.0623,114400000.0
2008-12-26 18:35:00,2.06255,2.063,2.0598,2.0598,159600000.0
2008-12-26 18:40:00,2.0602,2.06045,2.0592,2.0602,102600000.0
2008-12-26 18:45:00,2.06005,2.06155,2.05985,2.06155,139800000.0
2008-12-26 18:50:00,2.06165,2.0621,2.06115,2.0614,121600000.0
2008-12-26 18:55:00,2.0615,2.0635,2.06095,2.0635,57200000.0
2008-12-26 19:00:00,2.06365,2.06495,2.06245,2.06495,219400000.0
2008-12-26 19:05:00,2.0647,2.06575,2.0632,2.0646,301000000.0
2008-12-26 19:10:00,2.06445,2.06545,2.06345,2.06525,154600000.0
2008-12-26 19:15:00,2.0651,2.06525,2.0642,2.0646,137000000.0
2008-12-26 19:20:00,2.06455,2.0651,2.0643,2.06435,96200000.0
2008-12-26 19:25:00,2.06455,2.0647,2.06365,2.0645,77000000.0
2008-12-26 19:30:00,2.06445,2.0656,2.0643,2.0643,95800000.0
2008-12-26 19:35:00,2.0644,2.0657,2.0644,2.06495,54800000.0
2008-12-26 19:40:00,2.06475,2.06595,2.0559,2.06575,77200000.0
2008-12-26 19:45:00,2.0654,2.06625,2.06535,2.06625,66600000.0
2008-12-26 19:50:00,2.06585,2.0666,2.0656,2.0663,158800000.0
2008-12-26 19:55:00,2.06625,2.0669,2.06525,2.0657,136400000.0
2008-12-26 20:00:00,2.06595,2.06705,2.0625,2.06355,329600000.0
2008-12-26 20:05:00,2.0637,2.06425,2.06165,2.06305,200800000.0
2008-12-26 20:10:00,2.06225,2.06515,2.06185,2.06385,336400000.0
2008-12-26 20:15:00,2.06415,2.0643,2.06275,2.0631,72000000.0
2008-12-26 20:20:00,2.0633,2.06425,2.06245,2.0642,67600000.0
2008-12-26 20:25:00,2.06425,2.06455,2.06275,2.06275,110600000.0
2008-12-26 20:30:00,2.0628,2.063,2.05915,2.05915,230000000.0
2008-12-26 20:35:00,2.05915,2.05915,2.05605,2.0574,224800000.0
2008-12-26 20:40:00,2.0574,2.0606,2.0574,2.05815,256800000.0
2008-12-26 20:45:00,2.0584,2.0604,2.0576,2.0596,293200000.0
2008-12-26 20:50:00,2.05975,2.0626,2.057,2.05745,284000000.0
2008-12-26 20:55:00,2.05725,2.0579,2.05725,2.05745,71000000.0
2008-12-26 21:00:00,2.0576,2.0582,2.05755,2.05815,36600000.0
2008-12-26 21:05:00,2.0578,2.05825,2.0577,2.05805,73200000.0
2008-12-26 21:10:00,2.05815,2.061,2.05785,2.0606,65200000.0
2008-12-26 21:15:00,2.0608,2.06335,2.0584,2.0591,283200000.0
2008-12-26 21:20:00,2.059,2.059,2.0563,2.057,89400000.0
2008-12-26 21:25:00,2.05685,2.0591,2.05655,2.05905,161800000.0
2008-12-26 21:30:00,2.0589,2.06035,2.0585,2.05905,70600000.0
2008-12-26 21:35:00,2.059,2.0595,2.0581,2.05845,88200000.0
2008-12-26 21:40:00,2.0583,2.06055,2.05665,2.06055,170400000.0
2008-12-26 21:45:00,2.0605,2.0605,2.0596,2.0596,50400000.0
2008-12-26 21:50:00,2.05965,2.0597,2.05625,2.0566,112000000.0
2008-12-26 21:55:00,2.0568,2.0568,2.0463,2.04925,465400000.0
2008-12-26 22:00:00,2.049,2.05035,2.0475,2.04785,204800000.0
2008-12-26 22:05:00,2.04825,2.04915,2.0475,2.0479,63800000.0
2008-12-26 22:10:00,2.0478,2.04805,2.04565,2.0473,132000000.0
2008-12-26 22:15:00,2.0473,2.0484,2.0473,2.04825,63800000.0
2008-12-26 22:20:00,2.0482,2.0498,2.0476,2.0483,275000000.0
2008-12-26 22:25:00,2.04815,2.0509,2.0458,2.0476,531800000.0
2008-12-26 22:30:00,2.04775,2.0494,2.0473,2.0475,258000000.0
2008-12-26 22:35:00,2.0475,2.0502,2.0469,2.04705,291800000.0
2008-12-26 22:40:00,2.04645,2.04695,2.0459,2.04595,72000000.0
2008-12-26 22:45:00,2.04535,2.04805,2.04525,2.0472,165400000.0
2008-12-26 22:50:00,2.0468,2.04905,2.0468,2.047,177200000.0
2008-12-26 22:55:00,2.04725,2.05,2.04725,2.04855,88000000.0
2008-12-26 23:00:00,2.0486,2.0492,2.04795,2.0492,134000000.0
2008-12-26 23:05:00,2.0474,2.05015,2.0459,2.0487,251200000.0
2008-12-26 23:10:00,2.0488,2.0496,2.0478,2.04855,153400000.0
2008-12-26 23:15:00,2.04855,2.04995,2.04595,2.04655,210200000.0
2008-12-26 23:20:00,2.0465,2.04685,2.0445,2.04585,151600000.0
2008-12-26 23:25:00,2.04595,2.0463,2.04275,2.0449,368200000.0
2008-12-26 23:30:00,2.0451,2.0467,2.0446,2.04575,186000000.0
2008-12-26 23:35:00,2.0455,2.0498,2.04495,2.04755,173400000.0
2008-12-26 23:40:00,2.04755,2.04825,2.04575,2.04785,234300000.0
2008-12-26 23:45:00,2.04785,2.0514,2.04785,2.0514,174800000.0
2008-12-26 23:50:00,2.0511,2.052,2.04975,2.05185,107600000.0
2008-12-26 23:55:00,2.052,2.052,2.0474,2.05105,155400000.0
2008-12-29 00:00:00,2.0537,2.0538,2.04765,2.04835,59800000.0
2008-12-29 00:05:00,2.04855,2.05215,2.0484,2.0517,61800000.0
2008-12-29 00:10:00,2.05185,2.05185,2.05115,2.05155,41800000.0
2008-12-29 00:15:00,2.0516,2.05655,2.0513,2.05655,144800000.0
2008-12-29 00:20:00,2.0564,2.0564,2.05235,2.0555,131600000.0
2008-12-29 00:25:00,2.0557,2.0558,2.05375,2.0539,86000000.0
2008-12-29 00:30:00,2.05385,2.0557,2.05375,2.0543,128800000.0
2008-12-29 00:35:00,2.0542,2.056,2.0542,2.05585,188400000.0
2008-12-29 00:40:00,2.05545,2.0576,2.05415,2.057,101800000.0
2008-12-29 00:45:00,2.057,2.0574,2.0547,2.0565,152400000.0
2008-12-29 00:50:00,2.05635,2.0577,2.0562,2.0577,48400000.0
2008-12-29 00:55:00,2.057,2.0575,2.0549,2.05525,128000000.0
2008-12-29 01:00:00,2.05525,2.0563,2.05435,2.0556,131000000.0
2008-12-29 01:05:00,2.0557,2.0592,2.0557,2.0588,350000000.0
2008-12-29 01:10:00,2.0588,2.0597,2.05585,2.0579,291200000.0
2008-12-29 01:15:00,2.0581,2.0587,2.056,2.05695,305600000.0
2008-12-29 01:20:00,2.0569,2.0578,2.05635,2.05725,197400000.0
2008-12-29 01:25:00,2.05725,2.058,2.05675,2.0573,105600000.0
2008-12-29 01:30:00,2.0575,2.05775,2.05505,2.0557,309200000.0
2008-12-29 01:35:00,2.0557,2.05805,2.05545,2.05705,288400000.0
2008-12-29 01:40:00,2.05705,2.05895,2.05635,2.05845,421600000.0
2008-12-29 01:45:00,2.0584,2.0584,2.0547,2.0551,402600000.0
2008-12-29 01:50:00,2.05535,2.0575,2.05485,2.05645,217400000.0
2008-12-29 01:55:00,2.05645,2.05825,2.05595,2.05675,458200000.0
2008-12-29 02:00:00,2.0568,2.06155,2.0568,2.0584,525800000.0
2008-12-29 02:05:00,2.0584,2.0584,2.0567,2.05745,331600000.0
2008-12-29 02:10:00,2.05755,2.0577,2.05715,2.0576,183400000.0
2008-12-29 02:15:00,2.0576,2.05965,2.05705,2.0573,1173400000.0
2008-12-29 02:20:00,2.0573,2.0579,2.0567,2.0573,425600000.0
2008-12-29 02:25:00,2.0573,2.0598,2.056,2.05835,788400000.0
2008-12-29 02:30:00,2.05835,2.05895,2.056,2.0577,1271000000.0
2008-12-29 02:35:00,2.0577,2.05895,2.0568,2.05875,694000000.0
2008-12-29 02:40:00,2.05875,2.0589,2.05765,2.05825,626600000.0
2008-12-29 02:45:00,2.05815,2.0594,2.0572,2.0587,630600000.0
2008-12-29 02:50:00,2.0588,2.0594,2.0578,2.05875,684000000.0
2008-12-29 02:55:00,2.05925,2.06005,2.057,2.05865,478200000.0
2008-12-29 03:00:00,2.05885,2.0607,2.0578,2.0584,448600000.0
2008-12-29 03:05:00,2.05915,2.0608,2.05785,2.0598,635000000.0
2008-12-29 03:10:00,2.0599,2.0599,2.05695,2.0572,515200000.0
2008-12-29 03:15:00,2.05735,2.0579,2.054,2.0549,724800000.0
2008-12-29 03:20:00,2.0548,2.058,2.0539,2.058,968000000.0
2008-12-29 03:25:00,2.0582,2.0591,2.0569,2.0574,827800000.0
2008-12-29 03:30:00,2.0574,2.059,2.0574,2.05785,637600000.0
2008-12-29 03:35:00,2.0578,2.05855,2.0568,2.0582,722400000.0
2008-12-29 03:40:00,2.0582,2.05825,2.05695,2.0575,618000000.0
2008-12-29 03:45:00,2.0576,2.0576,2.05455,2.0561,878599999.0
2008-12-29 03:50:00,2.05615,2.0572,2.05585,2.05685,439200000.0
2008-12-29 03:55:00,2.05685,2.0595,2.05605,2.05635,500000000.0
2008-12-29 04:00:00,2.05635,2.0574,2.0555,2.0573,604800000.0
2008-12-29 04:05:00,2.0574,2.0577,2.0562,2.05725,471400000.0
2008-12-29 04:10:00,2.05745,2.0585,2.05625,2.0585,486400000.0
2008-12-29 04:15:00,2.0584,2.0589,2.05735,2.05775,484800000.0
2008-12-29 04:20:00,2.05775,2.0588,2.05715,2.0579,626200000.0
2008-12-29 04:25:00,2.05795,2.0586,2.0573,2.0576,556800000.0
2008-12-29 04:30:00,2.0577,2.05985,2.0573,2.05855,369400000.0
2008-12-29 04:35:00,2.05855,2.0597,2.0578,2.0578,404200000.0
2008-12-29 04:40:00,2.05805,2.0593,2.05705,2.0579,567800000.0
2008-12-29 04:45:00,2.05775,2.0586,2.0571,2.0581,528800000.0
2008-12-29 04:50:00,2.05815,2.0591,2.0575,2.05825,275000000.0
2008-12-29 04:55:00,2.0584,2.0587,2.05615,2.05615,133000000.0
2008-12-29 05:00:00,2.0563,2.05755,2.05625,2.05685,159800000.0
2008-12-29 05:05:00,2.0567,2.05785,2.05625,2.0576,68600000.0
2008-12-29 05:10:00,2.0576,2.05845,2.05705,2.05805,338800000.0
2008-12-29 05:15:00,2.05825,2.05825,2.0566,2.058,289000000.0
2008-12-29 05:20:00,2.058,2.0583,2.05715,2.05785,95000000.0
2008-12-29 05:25:00,2.05785,2.058,2.05675,2.0576,210200000.0
2008-12-29 05:30:00,2.0578,2.05875,2.0571,2.05875,87000000.0
2008-12-29 05:35:00,2.0589,2.06005,2.05765,2.0597,184400000.0
2008-12-29 05:40:00,2.05965,2.0613,2.05955,2.061,377800000.0
2008-12-29 05:45:00,2.06105,2.06105,2.05965,2.0606,186600000.0
2008-12-29 05:50:00,2.0607,2.06165,2.06035,2.06135,186000000.0
2008-12-29 05:55:00,2.06135,2.06135,2.0601,2.06075,189600000.0
2008-12-29 06:00:00,2.06085,2.0614,2.05985,2.0603,213200000.0
2008-12-29 06:05:00,2.06035,2.06075,2.06,2.06035,126800000.0
2008-12-29 06:10:00,2.06045,2.0609,2.0594,2.05955,204400000.0
2008-12-29 06:15:00,2.0596,2.06175,2.0594,2.0603,325800000.0
2008-12-29 06:20:00,2.0603,2.0606,2.05955,2.06025,275400000.0
2008-12-29 06:25:00,2.0603,2.06045,2.06,2.0603,105700000.0
2008-12-29 06:30:00,2.06025,2.0606,2.0594,2.0597,129600000.0
2008-12-29 06:35:00,2.0597,2.0599,2.05845,2.0591,232200000.0
2008-12-29 06:40:00,2.0591,2.0591,2.05795,2.05845,496200000.0
2008-12-29 06:45:00,2.05835,2.0587,2.0574,2.0579,325200000.0
2008-12-29 06:50:00,2.0579,2.0581,2.0565,2.05775,226800000.0
2008-12-29 06:55:00,2.05775,2.0595,2.05745,2.0589,229000000.0
2008-12-29 07:00:00,2.0591,2.0597,2.0586,2.0597,188200000.0
2008-12-29 07:05:00,2.0597,2.06045,2.0583,2.06,169000000.0
2008-12-29 07:10:00,2.0602,2.06075,2.059,2.05995,218400000.0
2008-12-29 07:15:00,2.0599,2.06155,2.05965,2.06055,170400000.0
2008-12-29 07:20:00,2.06055,2.06165,2.06015,2.0616,177200000.0
2008-12-29 07:25:00,2.0616,2.06235,2.0591,2.06115,284200000.0
2008-12-29 07:30:00,2.0611,2.06245,2.0607,2.0617,537200000.0
2008-12-29 07:35:00,2.0617,2.06185,2.0605,2.0605,294800000.0
2008-12-29 07:40:00,2.06055,2.0609,2.0605,2.0605,78200000.0
2008-12-29 07:45:00,2.06055,2.06265,2.0605,2.06205,247600000.0
2008-12-29 07:50:00,2.06225,2.0647,2.06165,2.06455,368000000.0
2008-12-29 07:55:00,2.0645,2.06495,2.06275,2.06395,358200000.0
2008-12-29 08:00:00,2.06395,2.06655,2.06265,2.06535,528600000.0
2008-12-29 08:05:00,2.06535,2.06635,2.0643,2.06595,534600000.0
2008-12-29 08:10:00,2.06595,2.0661,2.06285,2.06485,832600000.0
2008-12-29 08:15:00,2.06495,2.06605,2.064,2.065,497000000.0
2008-12-29 08:20:00,2.065,2.06545,2.0638,2.0642,545000000.0
2008-12-29 08:25:00,2.0642,2.06615,2.0639,2.0648,328800000.0
2008-12-29 08:30:00,2.0649,2.06675,2.06435,2.06615,328200000.0
2008-12-29 08:35:00,2.06615,2.06695,2.0644,2.0651,339000000.0
2008-12-29 08:40:00,2.0651,2.066,2.06285,2.06335,459400000.0
2008-12-29 08:45:00,2.06345,2.06485,2.0629,2.0636,365400000.0
2008-12-29 08:50:00,2.0637,2.06545,2.0626,2.06455,312200000.0
2008-12-29 08:55:00,2.0645,2.06605,2.0634,2.0649,448200000.0
2008-12-29 09:00:00,2.0649,2.0676,2.0646,2.0657,705900000.0
2008-12-29 09:05:00,2.06575,2.06875,2.0657,2.0676,684000000.0
2008-12-29 09:10:00,2.06795,2.0683,2.06585,2.06605,487200000.0
2008-12-29 09:15:00,2.06605,2.06785,2.06605,2.0674,301600000.0
2008-12-29 09:20:00,2.0673,2.0676,2.06585,2.066,270800000.0
2008-12-29 09:25:00,2.06635,2.06705,2.0648,2.0657,241300000.0
2008-12-29 09:30:00,2.06495,2.0669,2.06495,2.0662,166400000.0
2008-12-29 09:35:00,2.06625,2.0687,2.0661,2.0678,267600000.0
2008-12-29 09:40:00,2.06745,2.0689,2.0671,2.068,279800000.0
2008-12-29 09:45:00,2.0681,2.06835,2.0662,2.06825,767000000.0
2008-12-29 09:50:00,2.06815,2.0689,2.067,2.0675,705200000.0
2008-12-29 09:55:00,2.0675,2.0686,2.06475,2.06515,519600000.0
2008-12-29 10:00:00,2.06515,2.06595,2.06295,2.06455,551400000.0
2008-12-29 10:05:00,2.06435,2.06445,2.06105,2.0616,607200000.0
2008-12-29 10:10:00,2.06155,2.0617,2.05935,2.05965,458800000.0
2008-12-29 10:15:00,2.05965,2.0612,2.05895,2.0612,269000000.0
2008-12-29 10:20:00,2.0611,2.06465,2.0608,2.0628,574600000.0
2008-12-29 10:25:00,2.06285,2.06355,2.0608,2.0629,553800000.0
2008-12-29 10:30:00,2.06285,2.0648,2.06165,2.06375,858400000.0
2008-12-29 10:35:00,2.0638,2.0644,2.0633,2.0638,316000000.0
2008-12-29 10:40:00,2.0639,2.0658,2.0631,2.06445,493800000.0
2008-12-29 10:45:00,2.0644,2.0654,2.06425,2.06425,270400000.0
2008-12-29 10:50:00,2.06435,2.0648,2.06295,2.06295,279200000.0
2008-12-29 10:55:00,2.0628,2.0644,2.06135,2.0629,539200000.0
2008-12-29 11:00:00,2.063,2.0647,2.0629,2.0642,459600000.0
2008-12-29 11:05:00,2.06435,2.06435,2.0634,2.0641,370400000.0
2008-12-29 11:10:00,2.06425,2.0651,2.0641,2.06485,233600000.0
2008-12-29 11:15:00,2.06495,2.06535,2.06225,2.06275,367600000.0
2008-12-29 11:20:00,2.0629,2.06305,2.05915,2.05995,572800000.0
2008-12-29 11:25:00,2.05995,2.0601,2.05805,2.0584,524600000.0
2008-12-29 11:30:00,2.05835,2.0591,2.0573,2.05795,342000000.0
2008-12-29 11:35:00,2.05805,2.05895,2.0569,2.0573,521200000.0
2008-12-29 11:40:00,2.0573,2.0591,2.05615,2.058,591300000.0
2008-12-29 11:45:00,2.0581,2.0591,2.0561,2.0572,410200000.0
2008-12-29 11:50:00,2.05715,2.05885,2.05685,2.0581,260400000.0
2008-12-29 11:55:00,2.05815,2.0586,2.05605,2.0567,329400000.0
2008-12-29 12:00:00,2.0567,2.05825,2.0567,2.0582,403200000.0
2008-12-29 12:05:00,2.05825,2.0584,2.05615,2.0567,348600000.0
2008-12-29 12:10:00,2.05655,2.05735,2.0559,2.05685,257000000.0
2008-12-29 12:15:00,2.0568,2.0576,2.0557,2.0557,213900000.0
2008-12-29 12:20:00,2.05565,2.05625,2.0544,2.0555,387200000.0
2008-12-29 12:25:00,2.05565,2.05685,2.05525,2.0566,277200000.0
2008-12-29 12:30:00,2.0567,2.0578,2.05425,2.05485,908200000.0
2008-12-29 12:35:00,2.05485,2.05815,2.0547,2.0574,765200000.0
2008-12-29 12:40:00,2.05755,2.05805,2.05685,2.0574,359600000.0
2008-12-29 12:45:00,2.0574,2.0586,2.0571,2.05815,451800000.0
2008-12-29 12:50:00,2.05815,2.06045,2.05765,2.0596,407400000.0
2008-12-29 12:55:00,2.0601,2.06305,2.05955,2.0623,470200000.0
2008-12-29 13:00:00,2.0623,2.06635,2.06105,2.06635,500200000.0
2008-12-29 13:05:00,2.06625,2.0703,2.0652,2.0672,728600000.0
2008-12-29 13:10:00,2.0672,2.06765,2.062,2.0638,602600000.0
2008-12-29 13:15:00,2.0638,2.06515,2.0618,2.06245,630200000.0
2008-12-29 13:20:00,2.06245,2.06425,2.06155,2.0622,578600000.0
2008-12-29 13:25:00,2.0622,2.06385,2.06165,2.06235,466800000.0
2008-12-29 13:30:00,2.06235,2.06275,2.06175,2.06245,462000000.0
2008-12-29 13:35:00,2.0624,2.0628,2.0614,2.0623,572200000.0
2008-12-29 13:40:00,2.0624,2.063,2.06065,2.06085,262200000.0
2008-12-29 13:45:00,2.0608,2.06095,2.0586,2.0588,719600000.0
2008-12-29 13:50:00,2.05885,2.0615,2.05715,2.0612,529200000.0
2008-12-29 13:55:00,2.06115,2.0612,2.05965,2.0607,399600000.0
2008-12-29 14:00:00,2.0606,2.06175,2.06005,2.06175,319800000.0
2008-12-29 14:05:00,2.06175,2.06285,2.0604,2.0626,384800000.0
2008-12-29 14:10:00,2.06255,2.06265,2.06,2.06055,528600000.0
2008-12-29 14:15:00,2.06075,2.062,2.05935,2.0597,686600000.0
2008-12-29 14:20:00,2.0597,2.06,2.0575,2.0581,656400000.0
2008-12-29 14:25:00,2.0581,2.0605,2.058,2.0597,551800000.0
2008-12-29 14:30:00,2.0597,2.05985,2.0571,2.05935,762000000.0
2008-12-29 14:35:00,2.05935,2.0625,2.05825,2.06075,733000000.0
2008-12-29 14:40:00,2.06075,2.0626,2.0598,2.0615,465400000.0
2008-12-29 14:45:00,2.06155,2.06205,2.06015,2.0612,587200000.0
2008-12-29 14:50:00,2.0613,2.06155,2.05895,2.0607,687700000.0
2008-12-29 14:55:00,2.0609,2.06135,2.05795,2.05865,718600000.0
2008-12-29 15:00:00,2.05855,2.06095,2.05725,2.0582,942600000.0
2008-12-29 15:05:00,2.0579,2.06175,2.0557,2.05775,1140900000.0
2008-12-29 15:10:00,2.05775,2.0612,2.0562,2.0587,537200000.0
2008-12-29 15:15:00,2.05855,2.05855,2.05585,2.056,408000000.0
2008-12-29 15:20:00,2.05585,2.05755,2.05475,2.05535,571600000.0
2008-12-29 15:25:00,2.05545,2.05625,2.05255,2.0533,478800000.0
2008-12-29 15:30:00,2.0533,2.05355,2.0503,2.05165,500000000.0
2008-12-29 15:35:00,2.05185,2.05305,2.0514,2.05215,263600000.0
2008-12-29 15:40:00,2.05195,2.05495,2.0512,2.05395,433400000.0
2008-12-29 15:45:00,2.0539,2.05615,2.05355,2.0546,376000000.0
2008-12-29 15:50:00,2.05455,2.056,2.0536,2.05485,408800000.0
2008-12-29 15:55:00,2.05495,2.05645,2.05385,2.0558,385000000.0
2008-12-29 16:00:00,2.05585,2.05695,2.0555,2.05565,447600000.0
2008-12-29 16:05:00,2.05575,2.05705,2.055,2.05605,486000000.0
2008-12-29 16:10:00,2.0561,2.05755,2.05435,2.0556,1068800000.0
2008-12-29 16:15:00,2.05565,2.05625,2.0539,2.0562,707200000.0
2008-12-29 16:20:00,2.05615,2.05725,2.054,2.05545,535400000.0
2008-12-29 16:25:00,2.0554,2.0589,2.0549,2.05875,445400000.0
2008-12-29 16:30:00,2.0588,2.05905,2.05565,2.05655,531800000.0
2008-12-29 16:35:00,2.05665,2.057,2.05455,2.0561,525000000.0
2008-12-29 16:40:00,2.0561,2.0561,2.0546,2.05505,322000000.0
2008-12-29 16:45:00,2.05505,2.0552,2.0521,2.05225,486000000.0
2008-12-29 16:50:00,2.05215,2.053,2.05035,2.05265,524000000.0
2008-12-29 16:55:00,2.05255,2.055,2.0523,2.05475,249800000.0
2008-12-29 17:00:00,2.0549,2.05705,2.0543,2.05545,366400000.0
2008-12-29 17:05:00,2.05555,2.0567,2.0543,2.05575,461600000.0
2008-12-29 17:10:00,2.05575,2.05705,2.0545,2.05675,398200000.0
2008-12-29 17:15:00,2.0568,2.0568,2.05515,2.05595,366400000.0
2008-12-29 17:20:00,2.056,2.05625,2.0515,2.0525,579400000.0
2008-12-29 17:25:00,2.05255,2.06115,2.05175,2.05955,837400000.0
2008-12-29 17:30:00,2.05965,2.05975,2.0566,2.0588,586400000.0
2008-12-29 17:35:00,2.0589,2.05985,2.0564,2.0565,732200000.0
2008-12-29 17:40:00,2.05665,2.0602,2.0563,2.0583,731200000.0
2008-12-29 17:45:00,2.05825,2.05845,2.05565,2.05655,864800000.0
2008-12-29 17:50:00,2.05645,2.0591,2.0564,2.0571,582000000.0
2008-12-29 17:55:00,2.05705,2.0572,2.0513,2.0513,570800000.0
2008-12-29 18:00:00,2.05135,2.05155,2.04935,2.0501,468000000.0
2008-12-29 18:05:00,2.05015,2.0529,2.04965,2.05145,566800000.0
2008-12-29 18:10:00,2.05155,2.05175,2.0496,2.05015,365400000.0
2008-12-29 18:15:00,2.0503,2.05045,2.0478,2.04915,419600000.0
2008-12-29 18:20:00,2.049,2.0502,2.0481,2.04845,298400000.0
2008-12-29 18:25:00,2.04855,2.05025,2.0481,2.0501,210000000.0
2008-12-29 18:30:00,2.0499,2.05005,2.0462,2.0475,499800000.0
2008-12-29 18:35:00,2.0477,2.0502,2.04755,2.04945,467600000.0
2008-12-29 18:40:00,2.04945,2.04965,2.046,2.04955,561400000.0
2008-12-29 18:45:00,2.0497,2.05,2.0483,2.0491,409000000.0
2008-12-29 18:50:00,2.04905,2.05115,2.0486,2.0504,467800000.0
2008-12-29 18:55:00,2.05,2.05035,2.04735,2.0479,349400000.0
2008-12-29 19:00:00,2.04805,2.0495,2.0456,2.0469,354600000.0
2008-12-29 19:05:00,2.0469,2.04745,2.045,2.0451,317200000.0
2008-12-29 19:10:00,2.0451,2.0461,2.04325,2.0447,299900000.0
2008-12-29 19:15:00,2.0447,2.04665,2.04335,2.04655,348000000.0
2008-12-29 19:20:00,2.04645,2.0486,2.0461,2.04625,293800000.0
2008-12-29 19:25:00,2.04615,2.05005,2.0459,2.04815,337200000.0
2008-12-29 19:30:00,2.04825,2.0487,2.0469,2.048,276200000.0
2008-12-29 19:35:00,2.0481,2.0489,2.04685,2.047,193000000.0
2008-12-29 19:40:00,2.0471,2.04815,2.0469,2.04715,206800000.0
2008-12-29 19:45:00,2.0476,2.0496,2.04435,2.04745,423200000.0
2008-12-29 19:50:00,2.0474,2.04845,2.04615,2.0472,275200000.0
2008-12-29 19:55:00,2.0474,2.0476,2.04535,2.0461,207800000.0
2008-12-29 20:00:00,2.0457,2.04725,2.04305,2.0457,798600000.0
2008-12-29 20:05:00,2.0458,2.04935,2.04515,2.04765,408000000.0
2008-12-29 20:10:00,2.04785,2.04785,2.0455,2.0474,408600000.0
2008-12-29 20:15:00,2.0474,2.04895,2.0455,2.0458,290200000.0
2008-12-29 20:20:00,2.04585,2.04665,2.0437,2.04505,195000000.0
2008-12-29 20:25:00,2.04505,2.0457,2.04335,2.04355,267200000.0
2008-12-29 20:30:00,2.0436,2.0442,2.04095,2.04095,291800000.0
2008-12-29 20:35:00,2.041,2.0413,2.03715,2.0391,652800000.0
2008-12-29 20:40:00,2.03915,2.0413,2.0376,2.0407,444000000.0
2008-12-29 20:45:00,2.0408,2.04175,2.04035,2.04135,300000000.0
2008-12-29 20:50:00,2.0414,2.04185,2.0329,2.0331,442800000.0
2008-12-29 20:55:00,2.0331,2.03965,2.03295,2.0379,812000000.0
2008-12-29 21:00:00,2.03785,2.03785,2.03455,2.0361,406000000.0
2008-12-29 21:05:00,2.0357,2.0387,2.035,2.0387,261800000.0
2008-12-29 21:10:00,2.0388,2.039,2.03485,2.0358,503400000.0
2008-12-29 21:15:00,2.0358,2.03925,2.0356,2.0388,446000000.0
2008-12-29 21:20:00,2.03895,2.04065,2.0376,2.04035,276000000.0
2008-12-29 21:25:00,2.0404,2.0438,2.0404,2.0413,484800000.0
2008-12-29 21:30:00,2.0414,2.04275,2.0404,2.04245,215800000.0
2008-12-29 21:35:00,2.04245,2.0433,2.04045,2.04075,313400000.0
2008-12-29 21:40:00,2.04075,2.04145,2.03965,2.03965,265600000.0
2008-12-29 21:45:00,2.0392,2.0395,2.03565,2.0391,477400000.0
2008-12-29 21:50:00,2.03925,2.04285,2.0388,2.04205,578800000.0
2008-12-29 21:55:00,2.042,2.04445,2.0407,2.04095,681800000.0
2008-12-29 22:00:00,2.04085,2.0431,2.03995,2.03995,311000000.0
2008-12-29 22:05:00,2.04,2.0408,2.03875,2.0396,328000000.0
2008-12-29 22:10:00,2.0396,2.04155,2.0372,2.0394,306600000.0
2008-12-29 22:15:00,2.0397,2.0416,2.0376,2.0408,354800000.0
2008-12-29 22:20:00,2.041,2.04495,2.0393,2.0429,307400000.0
2008-12-29 22:25:00,2.043,2.04325,2.0389,2.03895,357000000.0
2008-12-29 22:30:00,2.0393,2.0417,2.0366,2.037,517000000.0
2008-12-29 22:35:00,2.03665,2.0368,2.03035,2.0324,450800000.0
2008-12-29 22:40:00,2.0326,2.03605,2.03255,2.0356,399000000.0
2008-12-29 22:45:00,2.0357,2.0391,2.0354,2.0378,318000000.0
2008-12-29 22:50:00,2.038,2.03915,2.0351,2.0371,537200000.0
2008-12-29 22:55:00,2.0371,2.0378,2.0356,2.03685,255800000.0
2008-12-29 23:00:00,2.03675,2.0373,2.03295,2.0354,805200000.0
2008-12-29 23:05:00,2.0355,2.0355,2.03225,2.03245,272800000.0
2008-12-29 23:10:00,2.0327,2.033,2.02995,2.03245,369200000.0
2008-12-29 23:15:00,2.0328,2.03385,2.03095,2.0329,164400000.0
2008-12-29 23:20:00,2.0329,2.0333,2.0329,2.0329,88000000.0
2008-12-29 23:25:00,2.0329,2.0329,2.03085,2.03245,174000000.0
2008-12-29 23:30:00,2.03235,2.0347,2.03135,2.03415,162000000.0
2008-12-29 23:35:00,2.03455,2.03775,2.0339,2.0371,186400000.0
2008-12-29 23:40:00,2.0371,2.03715,2.0322,2.035,278300000.0
2008-12-29 23:45:00,2.035,2.035,2.0306,2.03125,255100000.0
2008-12-29 23:50:00,2.03145,2.0333,2.03095,2.03295,225800000.0
2008-12-29 23:55:00,2.03315,2.0334,2.03075,2.0319,400800000.0
2008-12-30 00:00:00,2.032,2.03415,2.0308,2.03415,266000000.0
2008-12-30 00:05:00,2.03435,2.03595,2.0326,2.03555,348000000.0
2008-12-30 00:10:00,2.0356,2.0359,2.03465,2.0348,139200000.0
2008-12-30 00:15:00,2.03495,2.0353,2.0333,2.0334,176600000.0
2008-12-30 00:20:00,2.0333,2.0336,2.0327,2.0328,146000000.0
2008-12-30 00:25:00,2.0328,2.0339,2.03275,2.0339,145600000.0
2008-12-30 00:30:00,2.0339,2.0341,2.031,2.0339,213600000.0
2008-12-30 00:35:00,2.03385,2.03425,2.0336,2.03385,105600000.0
2008-12-30 00:40:00,2.03315,2.03385,2.0313,2.0334,88800000.0
2008-12-30 00:45:00,2.0335,2.03355,2.0319,2.0334,51600000.0
2008-12-30 00:50:00,2.03345,2.034,2.03345,2.03385,76200000.0
2008-12-30 00:55:00,2.03385,2.03385,2.0319,2.0328,152200000.0
2008-12-30 01:00:00,2.0328,2.03355,2.0297,2.0326,465200000.0
2008-12-30 01:05:00,2.03255,2.0329,2.03105,2.0325,125400000.0
2008-12-30 01:10:00,2.0325,2.0327,2.0307,2.0324,265000000.0
2008-12-30 01:15:00,2.03235,2.03315,2.03055,2.032,250600000.0
2008-12-30 01:20:00,2.032,2.03635,2.03055,2.03525,627000000.0
2008-12-30 01:25:00,2.0353,2.03635,2.0336,2.03505,385600000.0
2008-12-30 01:30:00,2.03505,2.0352,2.0328,2.0328,360400000.0
2008-12-30 01:35:00,2.03295,2.03315,2.0316,2.03275,211600000.0
2008-12-30 01:40:00,2.0328,2.0334,2.032,2.0328,305200000.0
2008-12-30 01:45:00,2.0332,2.0348,2.03185,2.032,253900000.0
2008-12-30 01:50:00,2.0321,2.03365,2.03205,2.03275,317600000.0
2008-12-30 01:55:00,2.0327,2.03395,2.03235,2.03395,318200000.0
2008-12-30 02:00:00,2.03385,2.0355,2.03295,2.0347,193800000.0
2008-12-30 02:05:00,2.0344,2.0387,2.03385,2.0379,230600000.0
2008-12-30 02:10:00,2.0379,2.0431,2.0377,2.0412,435000000.0
2008-12-30 02:15:00,2.04135,2.0416,2.03985,2.04045,449800000.0
2008-12-30 02:20:00,2.0408,2.04185,2.03945,2.0413,553800000.0
2008-12-30 02:25:00,2.04115,2.04255,2.0396,2.04255,542800000.0
2008-12-30 02:30:00,2.04265,2.0455,2.04245,2.0449,782800000.0
2008-12-30 02:35:00,2.0448,2.04505,2.04245,2.04255,753400000.0
2008-12-30 02:40:00,2.04255,2.0431,2.04195,2.04275,490600000.0
2008-12-30 02:45:00,2.04295,2.04295,2.03965,2.0399,575400000.0
2008-12-30 02:50:00,2.0403,2.0427,2.0398,2.04265,416800000.0
2008-12-30 02:55:00,2.0425,2.04345,2.0399,2.0431,636200000.0
2008-12-30 03:00:00,2.0431,2.0431,2.0386,2.04095,867400000.0
2008-12-30 03:05:00,2.0418,2.04285,2.04035,2.0425,263600000.0
2008-12-30 03:10:00,2.04235,2.04715,2.0413,2.0465,414800000.0
2008-12-30 03:15:00,2.04715,2.0493,2.0437,2.04805,494800000.0
2008-12-30 03:20:00,2.04805,2.04805,2.0432,2.04325,354000000.0
2008-12-30 03:25:00,2.04335,2.04765,2.04335,2.04625,271200000.0
2008-12-30 03:30:00,2.04615,2.04845,2.04495,2.0482,497200000.0
2008-12-30 03:35:00,2.04835,2.05055,2.04785,2.0495,716600000.0
2008-12-30 03:40:00,2.04955,2.0504,2.0478,2.048,566600000.0
2008-12-30 03:45:00,2.04795,2.048,2.04505,2.0459,621200000.0
2008-12-30 03:50:00,2.04595,2.0464,2.04405,2.0445,485400000.0
2008-12-30 03:55:00,2.0445,2.04475,2.043,2.0435,549800000.0
2008-12-30 04:00:00,2.0436,2.04645,2.04315,2.04575,616000000.0
2008-12-30 04:05:00,2.0458,2.0458,2.04275,2.043,555800000.0
2008-12-30 04:10:00,2.043,2.0443,2.0424,2.0427,326000000.0
2008-12-30 04:15:00,2.04235,2.04365,2.0393,2.0421,288500000.0
2008-12-30 04:20:00,2.0421,2.0425,2.04115,2.04115,231400000.0
2008-12-30 04:25:00,2.0411,2.04195,2.0407,2.04175,87400000.0
2008-12-30 04:30:00,2.04185,2.04235,2.03985,2.0407,196000000.0
2008-12-30 04:35:00,2.0409,2.04245,2.0405,2.04125,458000000.0
2008-12-30 04:40:00,2.0414,2.04175,2.0391,2.0406,306600000.0
2008-12-30 04:45:00,2.0412,2.04125,2.04055,2.0407,278800000.0
2008-12-30 04:50:00,2.0407,2.0407,2.03825,2.039,157600000.0
2008-12-30 04:55:00,2.03895,2.0394,2.03725,2.0381,203600000.0
2008-12-30 05:00:00,2.03815,2.0387,2.0363,2.03705,101400000.0
2008-12-30 05:05:00,2.03695,2.0372,2.03605,2.03605,135700000.0
2008-12-30 05:10:00,2.03615,2.03735,2.03555,2.03665,287300000.0
2008-12-30 05:15:00,2.0366,2.0371,2.03615,2.0362,179400000.0
2008-12-30 05:20:00,2.0363,2.0363,2.0362,2.0362,49600000.0
2008-12-30 05:25:00,2.0362,2.03685,2.0361,2.03675,58400000.0
2008-12-30 05:30:00,2.03675,2.03775,2.0365,2.03695,96000000.0
2008-12-30 05:35:00,2.03695,2.0374,2.03605,2.03605,105400000.0
2008-12-30 05:40:00,2.0362,2.03715,2.0362,2.0368,177200000.0
2008-12-30 05:45:00,2.03695,2.0381,2.0368,2.03755,308200000.0
2008-12-30 05:50:00,2.03755,2.03835,2.0371,2.03835,277400000.0
2008-12-30 05:55:00,2.03855,2.03865,2.0376,2.0376,249300000.0
2008-12-30 06:00:00,2.03755,2.0379,2.0356,2.0366,427600000.0
2008-12-30 06:05:00,2.0366,2.0372,2.03615,2.0372,960600000.0
2008-12-30 06:10:00,2.03725,2.03735,2.0349,2.0365,1313000000.0
2008-12-30 06:15:00,2.0363,2.03765,2.0363,2.03655,373600000.0
2008-12-30 06:20:00,2.0367,2.0384,2.0367,2.0376,69400000.0
2008-12-30 06:25:00,2.03745,2.0392,2.03725,2.0391,113800000.0
2008-12-30 06:30:00,2.0391,2.0399,2.03845,2.0398,73200000.0
2008-12-30 06:35:00,2.0398,2.0399,2.0379,2.03835,118600000.0
2008-12-30 06:40:00,2.03835,2.03835,2.03685,2.0373,102200000.0
2008-12-30 06:45:00,2.0373,2.03855,2.0373,2.03785,113400000.0
2008-12-30 06:50:00,2.038,2.0384,2.0375,2.03795,201400000.0
2008-12-30 06:55:00,2.0379,2.03935,2.0379,2.0387,349600000.0
2008-12-30 07:00:00,2.0386,2.03915,2.0383,2.039,115400000.0
2008-12-30 07:05:00,2.03885,2.03965,2.03695,2.03795,212200000.0
2008-12-30 07:10:00,2.0378,2.03905,2.03745,2.0385,260000000.0
2008-12-30 07:15:00,2.0384,2.03875,2.037,2.0386,435200000.0
2008-12-30 07:20:00,2.03875,2.03875,2.0377,2.03815,202800000.0
2008-12-30 07:25:00,2.03815,2.03825,2.0374,2.03755,30000000.0
2008-12-30 07:30:00,2.03755,2.0381,2.0374,2.0381,207400000.0
2008-12-30 07:35:00,2.0381,2.0388,2.03805,2.03835,159200000.0
2008-12-30 07:40:00,2.03835,2.03885,2.0373,2.0382,263400000.0
2008-12-30 07:45:00,2.03825,2.0389,2.03765,2.0388,804200000.0
2008-12-30 07:50:00,2.03885,2.03885,2.0372,2.03785,763200000.0
2008-12-30 07:55:00,2.03785,2.038,2.0374,2.0378,348200000.0
2008-12-30 08:00:00,2.0377,2.0392,2.03735,2.0382,339800000.0
2008-12-30 08:05:00,2.03835,2.03855,2.0376,2.0377,121000000.0
2008-12-30 08:10:00,2.03775,2.03935,2.0356,2.0379,568000000.0
2008-12-30 08:15:00,2.03795,2.03855,2.0351,2.0361,849200000.0
2008-12-30 08:20:00,2.0362,2.03715,2.0355,2.0362,415000000.0
2008-12-30 08:25:00,2.0362,2.0364,2.03375,2.0346,627000000.0
2008-12-30 08:30:00,2.0346,2.0353,2.0325,2.03445,854000000.0
2008-12-30 08:35:00,2.0348,2.0356,2.0335,2.0344,786000000.0
2008-12-30 08:40:00,2.0343,2.0357,2.03375,2.0347,486200000.0
2008-12-30 08:45:00,2.03465,2.0372,2.0333,2.0353,577400000.0
2008-12-30 08:50:00,2.03515,2.0359,2.0349,2.0357,185600000.0
2008-12-30 08:55:00,2.0358,2.03695,2.0351,2.03525,160600000.0
2008-12-30 09:00:00,2.0352,2.0375,2.03285,2.03445,866600000.0
2008-12-30 09:05:00,2.03385,2.03545,2.032,2.03465,903400000.0
2008-12-30 09:10:00,2.0347,2.03635,2.03365,2.03495,736800000.0
2008-12-30 09:15:00,2.0349,2.03775,2.03455,2.037,398600000.0
2008-12-30 09:20:00,2.03685,2.03845,2.03535,2.03745,617800000.0
2008-12-30 09:25:00,2.0375,2.0404,2.0367,2.0389,590800000.0
2008-12-30 09:30:00,2.039,2.045,2.03605,2.0435,1046000000.0
2008-12-30 09:35:00,2.04315,2.0448,2.04245,2.04345,631800000.0
2008-12-30 09:40:00,2.0435,2.04435,2.041,2.04205,463200000.0
2008-12-30 09:45:00,2.04225,2.046,2.0416,2.04285,977400000.0
2008-12-30 09:50:00,2.0428,2.04435,2.04205,2.04335,658600000.0
2008-12-30 09:55:00,2.0434,2.0446,2.0349,2.0352,627900000.0
2008-12-30 10:00:00,2.03515,2.03755,2.03225,2.03705,598800000.0
2008-12-30 10:05:00,2.0374,2.0386,2.0357,2.0379,555400000.0
2008-12-30 10:10:00,2.0379,2.03955,2.03595,2.0362,333400000.0
2008-12-30 10:15:00,2.0362,2.03895,2.0354,2.03735,387600000.0
2008-12-30 10:20:00,2.03735,2.0377,2.03465,2.0361,322000000.0
2008-12-30 10:25:00,2.0361,2.03985,2.0358,2.03925,450800000.0
2008-12-30 10:30:00,2.03935,2.0422,2.03755,2.04015,759200000.0
2008-12-30 10:35:00,2.04015,2.04265,2.0399,2.0401,529400000.0
2008-12-30 10:40:00,2.04005,2.0411,2.03795,2.04,517200000.0
2008-12-30 10:45:00,2.04,2.04605,2.03975,2.0437,778600000.0
2008-12-30 10:50:00,2.04375,2.04505,2.0425,2.04355,715600000.0
2008-12-30 10:55:00,2.0437,2.04475,2.0416,2.0438,762000000.0
2008-12-30 11:00:00,2.04365,2.0448,2.04115,2.04205,585000000.0
2008-12-30 11:05:00,2.0418,2.04275,2.04125,2.04275,300000000.0
2008-12-30 11:10:00,2.0428,2.04625,2.04265,2.04385,539400000.0
2008-12-30 11:15:00,2.0441,2.04995,2.044,2.04885,448800000.0
2008-12-30 11:20:00,2.04895,2.0496,2.0466,2.0467,564000000.0
2008-12-30 11:25:00,2.0467,2.0474,2.044,2.0465,661400000.0
2008-12-30 11:30:00,2.0462,2.04625,2.0447,2.0461,454200000.0
2008-12-30 11:35:00,2.0461,2.04885,2.0459,2.04675,708400000.0
2008-12-30 11:40:00,2.04665,2.04855,2.04465,2.04525,621600000.0
2008-12-30 11:45:00,2.0452,2.0483,2.0451,2.04745,438200000.0
2008-12-30 11:50:00,2.04745,2.0491,2.0471,2.0483,486200000.0
2008-12-30 11:55:00,2.04835,2.04955,2.04665,2.04725,285000000.0
2008-12-30 12:00:00,2.04735,2.0513,2.04695,2.0503,300100000.0
2008-12-30 12:05:00,2.0504,2.05085,2.04575,2.04855,295600000.0
2008-12-30 12:10:00,2.0485,2.0485,2.04515,2.0462,438000000.0
2008-12-30 12:15:00,2.0462,2.05015,2.0452,2.0491,503400000.0
2008-12-30 12:20:00,2.04925,2.052,2.0489,2.0495,406400000.0
2008-12-30 12:25:00,2.04915,2.0501,2.04725,2.04795,407600000.0
2008-12-30 12:30:00,2.04805,2.05045,2.0479,2.0503,606200000.0
2008-12-30 12:35:00,2.05025,2.0523,2.0497,2.0522,521800000.0
2008-12-30 12:40:00,2.05235,2.05235,2.0503,2.0503,280300000.0
2008-12-30 12:45:00,2.0504,2.0506,2.04825,2.0483,481400000.0
2008-12-30 12:50:00,2.04825,2.0495,2.04685,2.0489,587600000.0
2008-12-30 12:55:00,2.04895,2.0492,2.04525,2.0455,541400000.0
2008-12-30 13:00:00,2.0455,2.046,2.0453,2.0453,263800000.0
2008-12-30 13:05:00,2.0453,2.04755,2.0438,2.0472,588400000.0
2008-12-30 13:10:00,2.0472,2.04835,2.0449,2.04595,583600000.0
2008-12-30 13:15:00,2.0459,2.0472,2.0448,2.0465,671600000.0
2008-12-30 13:20:00,2.0464,2.04765,2.04535,2.0476,462600000.0
2008-12-30 13:25:00,2.0476,2.04945,2.04735,2.0474,535600000.0
2008-12-30 13:30:00,2.0472,2.0472,2.0459,2.046,468800000.0
2008-12-30 13:35:00,2.0458,2.04755,2.04525,2.04715,460200000.0
2008-12-30 13:40:00,2.0474,2.0485,2.0468,2.04825,620800000.0
2008-12-30 13:45:00,2.0482,2.04845,2.04555,2.0463,579400000.0
2008-12-30 13:50:00,2.04615,2.0482,2.04605,2.04815,658000000.0
2008-12-30 13:55:00,2.04825,2.04885,2.04665,2.04675,609000000.0
2008-12-30 14:00:00,2.04675,2.04825,2.0462,2.0475,500000000.0
2008-12-30 14:05:00,2.0475,2.05145,2.0474,2.0511,607800000.0
2008-12-30 14:10:00,2.05105,2.0512,2.04945,2.0495,587600000.0
2008-12-30 14:15:00,2.04935,2.0513,2.0484,2.0497,695200000.0
2008-12-30 14:20:00,2.0498,2.0504,2.0477,2.04815,639400000.0
2008-12-30 14:25:00,2.048,2.04955,2.04765,2.0489,628600000.0
2008-12-30 14:30:00,2.0489,2.05065,2.04875,2.04895,535800000.0
2008-12-30 14:35:00,2.0491,2.04915,2.04755,2.04845,486400000.0
2008-12-30 14:40:00,2.04855,2.05175,2.0473,2.051,468600000.0
2008-12-30 14:45:00,2.0507,2.0513,2.04685,2.0475,528000000.0
2008-12-30 14:50:00,2.04735,2.048,2.0454,2.04625,747000000.0
2008-12-30 14:55:00,2.0462,2.04665,2.0419,2.0421,770400000.0
2008-12-30 15:00:00,2.04195,2.04375,2.0411,2.0431,529400000.0
2008-12-30 15:05:00,2.04315,2.04445,2.04155,2.04275,793800000.0
2008-12-30 15:10:00,2.04285,2.04375,2.0407,2.04285,847600000.0
2008-12-30 15:15:00,2.043,2.04445,2.04255,2.0441,681600000.0
2008-12-30 15:20:00,2.04415,2.04535,2.04265,2.04445,730200000.0
2008-12-30 15:25:00,2.0444,2.04615,2.04345,2.04605,541400000.0
2008-12-30 15:30:00,2.0463,2.0463,2.0392,2.04225,766500000.0
2008-12-30 15:35:00,2.04215,2.0422,2.0394,2.03975,603200000.0
2008-12-30 15:40:00,2.03965,2.0405,2.039,2.0403,431600000.0
2008-12-30 15:45:00,2.04035,2.04145,2.03875,2.04145,350000000.0
2008-12-30 15:50:00,2.0414,2.0421,2.0409,2.04185,319200000.0
2008-12-30 15:55:00,2.04185,2.0448,2.03965,2.0433,513000000.0
2008-12-30 16:00:00,2.04325,2.0464,2.04085,2.04465,536600000.0
2008-12-30 16:05:00,2.0445,2.04655,2.04295,2.0439,628200000.0
2008-12-30 16:10:00,2.04395,2.04475,2.0422,2.0434,543800000.0
2008-12-30 16:15:00,2.04355,2.04505,2.04215,2.04395,794800000.0
2008-12-30 16:20:00,2.04395,2.0441,2.0429,2.04325,478000000.0
2008-12-30 16:25:00,2.0432,2.0432,2.0411,2.0423,434200000.0
2008-12-30 16:30:00,2.04235,2.04375,2.0418,2.0429,255200000.0
2008-12-30 16:35:00,2.0429,2.0456,2.0411,2.0424,763600000.0
2008-12-30 16:40:00,2.04255,2.04445,2.0417,2.04225,560200000.0
2008-12-30 16:45:00,2.0425,2.04515,2.04245,2.04465,590200000.0
2008-12-30 16:50:00,2.0445,2.04605,2.04425,2.0457,339000000.0
2008-12-30 16:55:00,2.04575,2.04705,2.044,2.04705,353600000.0
2008-12-30 17:00:00,2.0473,2.0492,2.0452,2.0471,721200000.0
2008-12-30 17:05:00,2.0471,2.04855,2.04575,2.0464,512000000.0
2008-12-30 17:10:00,2.04645,2.04665,2.0443,2.0447,506600000.0
2008-12-30 17:15:00,2.0447,2.04715,2.04455,2.04665,612400000.0
2008-12-30 17:20:00,2.04665,2.04665,2.04415,2.04455,457800000.0
2008-12-30 17:25:00,2.0446,2.0464,2.04365,2.04635,543600000.0
2008-12-30 17:30:00,2.0464,2.049,2.04505,2.04835,522800000.0
2008-12-30 17:35:00,2.04825,2.04935,2.04665,2.04745,389800000.0
2008-12-30 17:40:00,2.0474,2.04855,2.0463,2.0469,428600000.0
2008-12-30 17:45:00,2.047,2.047,2.0452,2.0454,542200000.0
2008-12-30 17:50:00,2.04545,2.0466,2.04365,2.0438,411800000.0
2008-12-30 17:55:00,2.04375,2.04665,2.04345,2.0451,572800000.0
2008-12-30 18:00:00,2.04505,2.0455,2.0431,2.0432,509400000.0
2008-12-30 18:05:00,2.0432,2.0444,2.0402,2.04055,629000000.0
2008-12-30 18:10:00,2.0406,2.04325,2.0394,2.04075,576600000.0
2008-12-30 18:15:00,2.04075,2.04255,2.0402,2.0421,766200000.0
2008-12-30 18:20:00,2.04225,2.0423,2.0406,2.0413,462200000.0
2008-12-30 18:25:00,2.0414,2.04365,2.04095,2.04365,245600000.0
2008-12-30 18:30:00,2.0436,2.0455,2.0432,2.0443,305000000.0
2008-12-30 18:35:00,2.04415,2.04575,2.04385,2.04515,271600000.0
2008-12-30 18:40:00,2.04515,2.04555,2.04055,2.04115,452200000.0
2008-12-30 18:45:00,2.0411,2.0417,2.04005,2.04145,378800000.0
2008-12-30 18:50:00,2.0415,2.0433,2.0408,2.0418,482600000.0
2008-12-30 18:55:00,2.04185,2.0426,2.03865,2.03865,444800000.0
2008-12-30 19:00:00,2.0391,2.0406,2.0382,2.04035,494000000.0
2008-12-30 19:05:00,2.0402,2.04275,2.03975,2.04275,510400000.0
2008-12-30 19:10:00,2.0427,2.04445,2.0427,2.0429,567400000.0
2008-12-30 19:15:00,2.04315,2.0433,2.0411,2.04245,374600000.0
2008-12-30 19:20:00,2.0425,2.04265,2.0412,2.04255,172800000.0
2008-12-30 19:25:00,2.04265,2.04325,2.0402,2.0407,238200000.0
2008-12-30 19:30:00,2.0408,2.04655,2.0407,2.04615,316600000.0
2008-12-30 19:35:00,2.0461,2.04695,2.0447,2.04495,404000000.0
2008-12-30 19:40:00,2.0449,2.04515,2.0411,2.0432,614600000.0
2008-12-30 19:45:00,2.04325,2.0436,2.04095,2.0421,289300000.0
2008-12-30 19:50:00,2.0419,2.04245,2.0409,2.0423,237800000.0
2008-12-30 19:55:00,2.04235,2.04415,2.04215,2.04345,222000000.0
2008-12-30 20:00:00,2.04395,2.04435,2.04295,2.0432,173600000.0
2008-12-30 20:05:00,2.0432,2.0432,2.04165,2.04175,226000000.0
2008-12-30 20:10:00,2.0419,2.04245,2.0414,2.04205,213800000.0
2008-12-30 20:15:00,2.04195,2.04325,2.04195,2.0429,331200000.0
2008-12-30 20:20:00,2.04305,2.04395,2.04245,2.0438,283000000.0
2008-12-30 20:25:00,2.0438,2.044,2.0431,2.04355,232200000.0
2008-12-30 20:30:00,2.04355,2.04375,2.0427,2.04345,128600000.0
2008-12-30 20:35:00,2.04355,2.0441,2.0432,2.0437,123800000.0
2008-12-30 20:40:00,2.0435,2.04445,2.04225,2.0436,250800000.0
2008-12-30 20:45:00,2.0437,2.04485,2.0421,2.0425,254600000.0
2008-12-30 20:50:00,2.0426,2.04295,2.04195,2.04195,92000000.0
2008-12-30 20:55:00,2.0421,2.04245,2.042,2.0422,125400000.0
2008-12-30 21:00:00,2.04215,2.04475,2.04215,2.0436,122800000.0
2008-12-30 21:05:00,2.0435,2.0439,2.04235,2.04265,195600000.0
2008-12-30 21:10:00,2.04255,2.04265,2.04125,2.04135,95800000.0
2008-12-30 21:15:00,2.0358,2.04215,2.0358,2.04145,78800000.0
2008-12-30 21:20:00,2.04145,2.0429,2.04145,2.04215,153200000.0
2008-12-30 21:25:00,2.0423,2.0436,2.0423,2.0429,86800000.0
2008-12-30 21:30:00,2.04305,2.04425,2.04225,2.04315,136600000.0
2008-12-30 21:35:00,2.04325,2.04355,2.04175,2.0419,137000000.0
2008-12-30 21:40:00,2.04205,2.0432,2.0415,2.04175,197600000.0
2008-12-30 21:45:00,2.0418,2.04245,2.0416,2.04185,179400000.0
2008-12-30 21:50:00,2.0418,2.04185,2.03945,2.04055,240600000.0
2008-12-30 21:55:00,2.0404,2.04045,2.0373,2.03745,319800000.0
2008-12-30 22:00:00,2.03745,2.0411,2.03745,2.04095,405400000.0
2008-12-30 22:05:00,2.041,2.04115,2.0397,2.0408,164800000.0
2008-12-30 22:10:00,2.0408,2.04095,2.0374,2.0374,162400000.0
2008-12-30 22:15:00,2.03725,2.0383,2.0368,2.03735,156200000.0
2008-12-30 22:20:00,2.03725,2.0373,2.0365,2.0371,89000000.0
2008-12-30 22:25:00,2.0372,2.03875,2.0365,2.0366,257400000.0
2008-12-30 22:30:00,2.03655,2.0369,2.0347,2.0349,209800000.0
2008-12-30 22:35:00,2.03495,2.0373,2.03495,2.03715,243800000.0
2008-12-30 22:40:00,2.03705,2.03765,2.03615,2.0366,203200000.0
2008-12-30 22:45:00,2.0366,2.03675,2.03545,2.0362,179400000.0
2008-12-30 22:50:00,2.0363,2.03695,2.03565,2.03615,239400000.0
2008-12-30 22:55:00,2.03605,2.0364,2.03515,2.03625,120800000.0
2008-12-30 23:00:00,2.03635,2.03705,2.036,2.0364,268200000.0
2008-12-30 23:05:00,2.0364,2.0364,2.0343,2.03445,243400000.0
2008-12-30 23:10:00,2.03475,2.0364,2.03455,2.0363,168600000.0
2008-12-30 23:15:00,2.0364,2.0364,2.0342,2.0344,206700000.0
2008-12-30 23:20:00,2.0346,2.0361,2.0341,2.0351,72700000.0
2008-12-30 23:25:00,2.03505,2.0361,2.03405,2.03405,136200000.0
2008-12-30 23:30:00,2.034,2.0346,2.0332,2.0345,123000000.0
2008-12-30 23:35:00,2.0345,2.03455,2.0345,2.0345,28600000.0
2008-12-30 23:40:00,2.0345,2.0348,2.0345,2.0345,70800000.0
2008-12-30 23:45:00,2.0345,2.03475,2.0345,2.0345,63400000.0
2008-12-30 23:50:00,2.0345,2.0345,2.03155,2.0318,148800000.0
2008-12-30 23:55:00,2.03175,2.03255,2.03085,2.0325,146000000.0
2008-12-31 00:00:00,2.0325,2.0406,2.031,2.033,131800000.0
2008-12-31 00:05:00,2.0332,2.03535,2.0308,2.03535,241600000.0
2008-12-31 00:10:00,2.0357,2.03585,2.03185,2.0358,200600000.0
2008-12-31 00:15:00,2.03595,2.03775,2.0356,2.0374,86800000.0
2008-12-31 00:20:00,2.0374,2.0404,2.03705,2.03795,67400000.0
2008-12-31 00:25:00,2.038,2.0429,2.038,2.0401,279600000.0
2008-12-31 00:30:00,2.0405,2.04095,2.0398,2.0403,57800000.0
2008-12-31 00:35:00,2.03975,2.04225,2.03975,2.042,82400000.0
2008-12-31 00:40:00,2.04195,2.04215,2.0396,2.0412,241600000.0
2008-12-31 00:45:00,2.04135,2.04165,2.0393,2.04075,90600000.0
2008-12-31 00:50:00,2.0409,2.0416,2.0401,2.04075,107600000.0
2008-12-31 00:55:00,2.04105,2.0418,2.04005,2.04085,84400000.0
2008-12-31 01:00:00,2.04095,2.0423,2.0393,2.042,382800000.0
2008-12-31 01:05:00,2.042,2.0421,2.0414,2.04155,91200000.0
2008-12-31 01:10:00,2.0417,2.04215,2.0411,2.04135,62600000.0
2008-12-31 01:15:00,2.0411,2.0416,2.04015,2.04095,144400000.0
2008-12-31 01:20:00,2.04095,2.042,2.0404,2.0417,137000000.0
2008-12-31 01:25:00,2.0417,2.04295,2.04155,2.0422,194200000.0
2008-12-31 01:30:00,2.0422,2.04545,2.0406,2.0449,584000000.0
2008-12-31 01:35:00,2.0449,2.0451,2.0418,2.0418,436000000.0
2008-12-31 01:40:00,2.0418,2.04365,2.0416,2.04325,293200000.0
2008-12-31 01:45:00,2.04335,2.04415,2.0426,2.04395,311600000.0
2008-12-31 01:50:00,2.04395,2.045,2.04365,2.04455,164200000.0
2008-12-31 01:55:00,2.0446,2.0474,2.0443,2.04635,385200000.0
2008-12-31 02:00:00,2.04635,2.0482,2.04495,2.04745,244200000.0
2008-12-31 02:05:00,2.0475,2.0488,2.0475,2.0484,91800000.0
2008-12-31 02:10:00,2.04865,2.0503,2.0479,2.0491,368000000.0
2008-12-31 02:15:00,2.0498,2.0501,2.04695,2.04915,638800000.0
2008-12-31 02:20:00,2.04895,2.04975,2.048,2.04815,325600000.0
2008-12-31 02:25:00,2.04815,2.0488,2.04745,2.0482,281200000.0
2008-12-31 02:30:00,2.04795,2.04795,2.046,2.0478,349800000.0
2008-12-31 02:35:00,2.0478,2.0478,2.0435,2.04385,491200000.0
2008-12-31 02:40:00,2.04385,2.04615,2.0414,2.042,1107200000.0
2008-12-31 02:45:00,2.04215,2.04535,2.04215,2.04505,525000000.0
2008-12-31 02:50:00,2.0452,2.0455,2.04305,2.0443,249200000.0
2008-12-31 02:55:00,2.0445,2.0457,2.0428,2.0455,182400000.0
2008-12-31 03:00:00,2.0455,2.0479,2.0452,2.0473,181600000.0
2008-12-31 03:05:00,2.0467,2.04715,2.0456,2.0459,79000000.0
2008-12-31 03:10:00,2.0459,2.0501,2.0457,2.0496,555800000.0
2008-12-31 03:15:00,2.0496,2.04985,2.0454,2.04555,356800000.0
2008-12-31 03:20:00,2.04545,2.04625,2.04485,2.0456,82400000.0
2008-12-31 03:25:00,2.0457,2.04655,2.0434,2.0461,311000000.0
2008-12-31 03:30:00,2.04625,2.0478,2.0451,2.04775,185400000.0
2008-12-31 03:35:00,2.04775,2.04775,2.0379,2.0458,87800000.0
2008-12-31 03:40:00,2.0458,2.0486,2.0451,2.0484,174000000.0
2008-12-31 03:45:00,2.0484,2.04855,2.04605,2.0475,301000000.0
2008-12-31 03:50:00,2.0473,2.0478,2.0332,2.0464,344000000.0
2008-12-31 03:55:00,2.04645,2.0468,2.0415,2.04275,375900000.0
2008-12-31 04:00:00,2.04475,2.04545,2.0436,2.04515,274200000.0
2008-12-31 04:05:00,2.04515,2.04545,2.0418,2.0422,426400000.0
2008-12-31 04:10:00,2.0424,2.0437,2.04215,2.04365,320200000.0
2008-12-31 04:15:00,2.0437,2.044,2.0432,2.0436,56200000.0
2008-12-31 04:20:00,2.0436,2.0437,2.0406,2.04095,176400000.0
2008-12-31 04:25:00,2.04115,2.0429,2.04065,2.0427,127400000.0
2008-12-31 04:30:00,2.0427,2.0427,2.03915,2.0405,203600000.0
2008-12-31 04:35:00,2.0405,2.04085,2.03625,2.03655,456600000.0
2008-12-31 04:40:00,2.0366,2.03785,2.0364,2.0367,470000000.0
2008-12-31 04:45:00,2.03675,2.0377,2.0344,2.0355,578600000.0
2008-12-31 04:50:00,2.0355,2.0355,2.0347,2.03525,356000000.0
2008-12-31 04:55:00,2.03515,2.0358,2.0336,2.03505,343600000.0
2008-12-31 05:00:00,2.03525,2.03525,2.03185,2.0349,274600000.0
2008-12-31 05:05:00,2.035,2.03545,2.0332,2.0349,102200000.0
2008-12-31 05:10:00,2.0349,2.03585,2.0348,2.0356,68200000.0
2008-12-31 05:15:00,2.0356,2.0361,2.0345,2.03495,182600000.0
2008-12-31 05:20:00,2.03495,2.03555,2.03365,2.03455,268400000.0
2008-12-31 05:25:00,2.03455,2.03535,2.03385,2.03405,342800000.0
2008-12-31 05:30:00,2.034,2.03515,2.03335,2.035,124800000.0
2008-12-31 05:35:00,2.03525,2.03555,2.03425,2.03425,78800000.0
2008-12-31 05:40:00,2.0344,2.0366,2.0344,2.03475,172000000.0
2008-12-31 05:45:00,2.0348,2.03545,2.03435,2.0347,121400000.0
2008-12-31 05:50:00,2.03435,2.0354,2.03245,2.03385,167000000.0
2008-12-31 05:55:00,2.03385,2.03565,2.0324,2.034,166000000.0
2008-12-31 06:00:00,2.034,2.03505,2.03165,2.034,125600000.0
2008-12-31 06:05:00,2.034,2.034,2.0323,2.03235,88000000.0
2008-12-31 06:10:00,2.03255,2.033,2.0319,2.0329,112000000.0
2008-12-31 06:15:00,2.03275,2.03305,2.0323,2.0328,121000000.0
2008-12-31 06:20:00,2.0328,2.0341,2.0326,2.03345,113000000.0
2008-12-31 06:25:00,2.0336,2.0339,2.0322,2.0323,133400000.0
2008-12-31 06:30:00,2.0323,2.0363,2.031,2.0319,239800000.0
2008-12-31 06:35:00,2.03215,2.0334,2.0317,2.0329,157600000.0
2008-12-31 06:40:00,2.0333,2.03445,2.033,2.0342,162600000.0
2008-12-31 06:45:00,2.03435,2.0355,2.03335,2.03485,219200000.0
2008-12-31 06:50:00,2.0348,2.03485,2.03355,2.03355,44200000.0
2008-12-31 06:55:00,2.03355,2.03375,2.0318,2.0323,109600000.0
2008-12-31 07:00:00,2.0323,2.0329,2.0322,2.0329,112200000.0
2008-12-31 07:05:00,2.03285,2.0341,2.03285,2.0335,79800000.0
2008-12-31 07:10:00,2.0336,2.03585,2.0326,2.035,140200000.0
2008-12-31 07:15:00,2.03515,2.0374,2.0351,2.03705,178200000.0
2008-12-31 07:20:00,2.03705,2.0374,2.0363,2.03655,97600000.0
2008-12-31 07:25:00,2.03655,2.0375,2.03635,2.0375,99400000.0
2008-12-31 07:30:00,2.03745,2.03875,2.03735,2.03785,119400000.0
2008-12-31 07:35:00,2.0379,2.0386,2.0347,2.03495,137200000.0
2008-12-31 07:40:00,2.0352,2.0356,2.0343,2.0343,191600000.0
2008-12-31 07:45:00,2.0343,2.03445,2.0323,2.0331,91600000.0
2008-12-31 07:50:00,2.03265,2.03375,2.03105,2.0325,147200000.0
2008-12-31 07:55:00,2.03255,2.0335,2.03255,2.03335,45000000.0
2008-12-31 08:00:00,2.0333,2.0334,2.03225,2.03225,69400000.0
2008-12-31 08:05:00,2.03255,2.03385,2.03255,2.03325,125600000.0
2008-12-31 08:10:00,2.0334,2.0375,2.03315,2.0369,57200000.0
2008-12-31 08:15:00,2.03385,2.0384,2.03325,2.0382,134200000.0
2008-12-31 08:20:00,2.03365,2.03425,2.0328,2.03285,58800000.0
2008-12-31 08:25:00,2.0331,2.03395,2.03305,2.0334,81200000.0
2008-12-31 08:30:00,2.0336,2.0344,2.03325,2.0338,90800000.0
2008-12-31 08:35:00,2.0338,2.03395,2.0331,2.03345,97200000.0
2008-12-31 08:40:00,2.0335,2.0337,2.0335,2.0336,28000000.0
2008-12-31 08:45:00,2.03365,2.03535,2.033,2.0345,138400000.0
2008-12-31 08:50:00,2.03455,2.03905,2.03455,2.0368,936000000.0
2008-12-31 08:55:00,2.03675,2.03805,2.0347,2.03535,830000000.0
2008-12-31 09:00:00,2.03535,2.0371,2.03435,2.03615,753800000.0
2008-12-31 09:05:00,2.0363,2.03965,2.0362,2.03825,408300000.0
2008-12-31 09:10:00,2.03825,2.04025,2.0369,2.0379,510400000.0
2008-12-31 09:15:00,2.038,2.03955,2.0376,2.0394,129200000.0
2008-12-31 09:20:00,2.0394,2.03965,2.03775,2.03785,248600000.0
2008-12-31 09:25:00,2.038,2.0381,2.0341,2.03505,602600000.0
2008-12-31 09:30:00,2.0353,2.03575,2.03355,2.0341,416800000.0
2008-12-31 09:35:00,2.0341,2.0369,2.0329,2.03345,465600000.0
2008-12-31 09:40:00,2.0335,2.0362,2.0333,2.0338,359200000.0
2008-12-31 09:45:00,2.03415,2.0347,2.0323,2.03275,227400000.0
2008-12-31 09:50:00,2.03265,2.03525,2.03195,2.03505,320400000.0
2008-12-31 09:55:00,2.0351,2.036,2.03395,2.0352,194800000.0
2008-12-31 10:00:00,2.0352,2.0352,2.0339,2.0352,390600000.0
2008-12-31 10:05:00,2.0352,2.0352,2.0352,2.0352,264800000.0
2008-12-31 10:10:00,2.0352,2.0352,2.0331,2.03505,351400000.0
2008-12-31 10:15:00,2.03505,2.0352,2.03375,2.03415,294400000.0
2008-12-31 10:20:00,2.0341,2.0342,2.0337,2.0337,151200000.0
2008-12-31 10:25:00,2.0338,2.0338,2.03145,2.0338,518500000.0
2008-12-31 10:30:00,2.0338,2.0347,2.0318,2.0333,324800000.0
2008-12-31 10:35:00,2.0333,2.03345,2.0329,2.033,64200000.0
2008-12-31 10:40:00,2.033,2.03415,2.033,2.0341,460400000.0
2008-12-31 10:45:00,2.03405,2.0343,2.03295,2.034,114200000.0
2008-12-31 10:50:00,2.034,2.034,2.0324,2.0328,319000000.0
2008-12-31 10:55:00,2.03295,2.03335,2.03095,2.0325,509300000.0
2008-12-31 11:00:00,2.03265,2.03275,2.03205,2.0325,142000000.0
2008-12-31 11:05:00,2.0326,2.033,2.0321,2.0322,174600000.0
2008-12-31 11:10:00,2.0322,2.03455,2.0313,2.0315,363600000.0
2008-12-31 11:15:00,2.0315,2.0358,2.02965,2.03495,839000000.0
2008-12-31 11:20:00,2.03465,2.03605,2.03425,2.0347,602000000.0
2008-12-31 11:25:00,2.0348,2.03735,2.03395,2.03735,440400000.0
2008-12-31 11:30:00,2.0372,2.03755,2.0326,2.03435,571000000.0
2008-12-31 11:35:00,2.03435,2.03465,2.033,2.03315,309000000.0
2008-12-31 11:40:00,2.0333,2.0333,2.0309,2.0321,538200000.0
2008-12-31 11:45:00,2.03225,2.03465,2.0322,2.03425,322200000.0
2008-12-31 11:50:00,2.0344,2.0359,2.0335,2.0352,287400000.0
2008-12-31 11:55:00,2.03515,2.03565,2.0342,2.0349,230600000.0
2008-12-31 12:00:00,2.0348,2.0358,2.03415,2.03535,486400000.0
2008-12-31 12:05:00,2.0355,2.03595,2.0353,2.0353,90800000.0
2008-12-31 12:10:00,2.0353,2.0357,2.03255,2.03425,377200000.0
2008-12-31 12:15:00,2.03425,2.0357,2.03035,2.03515,727200000.0
2008-12-31 12:20:00,2.0353,2.0354,2.03125,2.03195,570600000.0
2008-12-31 12:25:00,2.03215,2.03375,2.0312,2.0314,380000000.0
2008-12-31 12:30:00,2.0315,2.0351,2.03105,2.0326,464000000.0
2008-12-31 12:35:00,2.03275,2.03275,2.02895,2.0308,600600000.0
2008-12-31 12:40:00,2.0306,2.03195,2.03055,2.0316,286600000.0
2008-12-31 12:45:00,2.0313,2.0313,2.0284,2.02955,584400000.0
2008-12-31 12:50:00,2.0296,2.0306,2.02895,2.0298,413600000.0
2008-12-31 12:55:00,2.0299,2.03025,2.02935,2.03005,148000000.0
2008-12-31 13:00:00,2.03005,2.03105,2.02955,2.0301,216600000.0
2008-12-31 13:05:00,2.0301,2.03075,2.0291,2.02935,402400000.0
2008-12-31 13:10:00,2.0294,2.03045,2.0284,2.02965,556800000.0
2008-12-31 13:15:00,2.0296,2.0301,2.02835,2.03005,527000000.0
2008-12-31 13:20:00,2.0299,2.0299,2.02755,2.02775,360200000.0
2008-12-31 13:25:00,2.0278,2.02915,2.0269,2.0281,695000000.0
2008-12-31 13:30:00,2.0281,2.03095,2.02675,2.03015,370600000.0
2008-12-31 13:35:00,2.0302,2.0321,2.02765,2.0278,391200000.0
2008-12-31 13:40:00,2.0278,2.02805,2.0238,2.0276,494800000.0
2008-12-31 13:45:00,2.02745,2.0276,2.0246,2.02595,557200000.0
2008-12-31 13:50:00,2.027,2.0274,2.0252,2.0264,472800000.0
2008-12-31 13:55:00,2.0264,2.02885,2.02635,2.02805,764400000.0
2008-12-31 14:00:00,2.02815,2.02975,2.0266,2.02805,686200000.0
2008-12-31 14:05:00,2.028,2.02945,2.0269,2.027,613600000.0
2008-12-31 14:10:00,2.02705,2.0291,2.02625,2.0265,553600000.0
2008-12-31 14:15:00,2.0265,2.02815,2.0231,2.0274,728000000.0
2008-12-31 14:20:00,2.0274,2.0276,2.0234,2.0246,631400000.0
2008-12-31 14:25:00,2.02415,2.0253,2.02215,2.02445,728500000.0
2008-12-31 14:30:00,2.02445,2.02695,2.0241,2.0256,676600000.0
2008-12-31 14:35:00,2.02565,2.02565,2.02325,2.02335,586000000.0
2008-12-31 14:40:00,2.02325,2.02365,2.0224,2.02345,241800000.0
2008-12-31 14:45:00,2.0234,2.032,2.0223,2.0299,555400000.0
2008-12-31 14:50:00,2.03,2.0308,2.02815,2.0308,590000000.0
2008-12-31 14:55:00,2.0308,2.0319,2.0295,2.03025,417400000.0
2008-12-31 15:00:00,2.03025,2.03045,2.02735,2.02805,765200000.0
2008-12-31 15:05:00,2.02825,2.0293,2.0254,2.02785,800400000.0
2008-12-31 15:10:00,2.0279,2.0288,2.026,2.02695,702600000.0
2008-12-31 15:15:00,2.02695,2.03045,2.0229,2.02665,768800000.0
2008-12-31 15:20:00,2.0268,2.0275,2.0212,2.0212,651200000.0
2008-12-31 15:25:00,2.02105,2.0213,2.0176,2.01785,595400000.0
2008-12-31 15:30:00,2.01785,2.02115,2.01665,2.02005,429200000.0
2008-12-31 15:35:00,2.02035,2.02135,2.01645,2.01705,477000000.0
2008-12-31 15:40:00,2.01715,2.018,2.01385,2.01455,428600000.0
2008-12-31 15:45:00,2.0146,2.01565,2.0138,2.01475,247400000.0
2008-12-31 15:50:00,2.01475,2.01835,2.01465,2.01745,457800000.0
2008-12-31 15:55:00,2.01755,2.018,2.0146,2.0149,322400000.0
2008-12-31 16:00:00,2.0151,2.01765,2.0146,2.0172,389800000.0
2008-12-31 16:05:00,2.0172,2.0215,2.0172,2.0202,348400000.0
2008-12-31 16:10:00,2.02005,2.02565,2.02,2.0242,603400000.0
2008-12-31 16:15:00,2.0243,2.0275,2.0221,2.0274,794800000.0
2008-12-31 16:20:00,2.02725,2.02835,2.02535,2.027,636600000.0
2008-12-31 16:25:00,2.0269,2.02775,2.0252,2.02745,409300000.0
2008-12-31 16:30:00,2.02735,2.03095,2.02725,2.02995,459800000.0
2008-12-31 16:35:00,2.02995,2.0306,2.02625,2.02955,818800000.0
2008-12-31 16:40:00,2.02965,2.0316,2.02915,2.03065,627600000.0
2008-12-31 16:45:00,2.0306,2.03155,2.0287,2.02905,466100000.0
2008-12-31 16:50:00,2.029,2.0318,2.029,2.03105,206800000.0
2008-12-31 16:55:00,2.03105,2.0343,2.02995,2.03125,771800000.0
2008-12-31 17:00:00,2.0313,2.03315,2.03025,2.0331,705200000.0
2008-12-31 17:05:00,2.0331,2.0337,2.0311,2.0322,497400000.0
2008-12-31 17:10:00,2.03225,2.03235,2.0285,2.0304,429900000.0
2008-12-31 17:15:00,2.03055,2.03115,2.0271,2.0274,552200000.0
2008-12-31 17:20:00,2.02735,2.0281,2.0226,2.0235,897800000.0
2008-12-31 17:25:00,2.0236,2.0304,2.02335,2.0304,524900000.0
2008-12-31 17:30:00,2.03035,2.0306,2.02855,2.03,295300000.0
2008-12-31 17:35:00,2.0297,2.03135,2.0276,2.0286,721000000.0
2008-12-31 17:40:00,2.0286,2.02905,2.0228,2.0232,790700000.0
2008-12-31 17:45:00,2.0232,2.0237,2.01605,2.01725,877700000.0
2008-12-31 17:50:00,2.0174,2.0174,2.0127,2.0174,637200000.0
2008-12-31 17:55:00,2.017,2.01755,1.9921,1.9922,743100000.0
2008-12-31 18:00:00,1.9922,1.9998,1.99065,1.9987,701700000.0
2008-12-31 18:05:00,1.9988,2.00005,1.9947,1.9978,586600000.0
2008-12-31 18:10:00,1.9977,2.0006,1.99595,2.0,713800000.0
2008-12-31 18:15:00,2.00015,2.0016,1.9969,1.99755,704200000.0
2008-12-31 18:20:00,1.9976,2.00155,1.9976,2.0004,521800000.0
2008-12-31 18:25:00,2.0004,2.00435,1.99855,2.00415,804900000.0
2008-12-31 18:30:00,2.00425,2.00545,1.99775,1.99805,568400000.0
2008-12-31 18:35:00,1.9982,2.00475,1.9982,2.0029,300700000.0
2008-12-31 18:40:00,2.00295,2.0043,1.9977,1.99935,564400000.0
2008-12-31 18:45:00,1.99965,2.0017,1.9942,1.99665,602000000.0
2008-12-31 18:50:00,1.9964,1.9977,1.9949,1.99735,661600000.0
2008-12-31 18:55:00,1.99735,1.99965,1.99285,1.99285,474000000.0
2008-12-31 19:00:00,1.993,1.99495,1.9911,1.99325,466200000.0
2008-12-31 19:05:00,1.9933,1.99755,1.99275,1.9966,423800000.0
2008-12-31 19:10:00,1.9966,1.9968,1.99495,1.9964,167600000.0
2008-12-31 19:15:00,1.99635,1.99635,1.99145,1.9924,276300000.0
2008-12-31 19:20:00,1.9923,1.99295,1.99035,1.9913,228400000.0
2008-12-31 19:25:00,1.99135,1.992,1.98945,1.99,278200000.0
2008-12-31 19:30:00,1.99,1.9901,1.97725,1.9803,776000000.0
2008-12-31 19:35:00,1.9804,1.9829,1.97695,1.9816,481200000.0
2008-12-31 19:40:00,1.9815,1.98345,1.98105,1.9811,370400000.0
2008-12-31 19:45:00,1.9811,1.98215,1.9692,1.9707,733000000.0
2008-12-31 19:50:00,1.9707,1.97445,1.97065,1.97295,371400000.0
2008-12-31 19:55:00,1.97335,1.98055,1.97335,1.97915,429800000.0
2008-12-31 20:00:00,1.97915,1.97955,1.97415,1.9747,225400000.0
2008-12-31 20:05:00,1.9743,1.9757,1.974,1.9744,251600000.0
2008-12-31 20:10:00,1.97445,1.9758,1.97315,1.974,285200000.0
2008-12-31 20:15:00,1.9741,1.97585,1.9741,1.97565,99400000.0
2008-12-31 20:20:00,1.97575,1.98005,1.9757,1.97935,65600000.0
2008-12-31 20:25:00,1.9792,1.9802,1.97775,1.97845,150000000.0
2008-12-31 20:30:00,1.9787,1.98055,1.97795,1.98025,179200000.0
2008-12-31 20:35:00,1.98035,1.98265,1.9792,1.9792,149400000.0
2008-12-31 20:40:00,1.97935,1.97985,1.97675,1.9779,174200000.0
2008-12-31 20:45:00,1.9782,1.97875,1.9766,1.977,150400000.0
2008-12-31 20:50:00,1.97705,1.97735,1.97185,1.9732,574200000.0
2008-12-31 20:55:00,1.9732,1.9742,1.97195,1.97355,289200000.0
2008-12-31 21:00:00,1.9736,1.97485,1.9707,1.9718,221000000.0
2008-12-31 21:05:00,1.97195,1.97445,1.97135,1.97345,173400000.0
2008-12-31 21:10:00,1.97345,1.97445,1.9711,1.97205,175600000.0
2008-12-31 21:15:00,1.97205,1.9753,1.97205,1.9729,179800000.0
2008-12-31 21:20:00,1.97295,1.9739,1.9721,1.97295,281600000.0
2008-12-31 21:25:00,1.97295,1.97715,1.9727,1.9764,233800000.0
2008-12-31 21:30:00,1.97665,1.9772,1.9754,1.9764,114700000.0
2008-12-31 21:35:00,1.9764,1.9775,1.9757,1.9765,139600000.0
2008-12-31 21:40:00,1.9765,1.979,1.9765,1.97685,243600000.0
2008-12-31 21:45:00,1.97685,1.9773,1.97325,1.97325,313200000.0
2008-12-31 21:50:00,1.97345,1.9755,1.96305,1.96545,565000000.0
2008-12-31 21:55:00,1.96535,1.9669,1.96445,1.9669,218200000.0
2009-01-02 00:00:00,1.98955,1.9897,1.98935,1.9896,6400000.0
2009-01-02 00:05:00,1.98955,1.98955,1.9867,1.98895,48000000.0
2009-01-02 00:10:00,1.98815,1.9897,1.98675,1.98785,104000000.0
2009-01-02 00:15:00,1.98765,1.989,1.98715,1.98835,57000000.0
2009-01-02 00:20:00,1.98845,1.9903,1.9881,1.98995,131400000.0
2009-01-02 00:25:00,1.99015,1.9912,1.9868,1.9882,132800000.0
2009-01-02 00:30:00,1.9883,1.98965,1.9821,1.9826,145400000.0
2009-01-02 00:35:00,1.9826,1.98515,1.9823,1.98515,70400000.0
2009-01-02 00:40:00,1.9855,1.9892,1.9855,1.9861,159600000.0
2009-01-02 00:45:00,1.9861,1.98635,1.98355,1.9858,196000000.0
2009-01-02 00:50:00,1.9861,1.9861,1.9832,1.9847,120000000.0
2009-01-02 00:55:00,1.98435,1.9852,1.98205,1.98335,151200000.0
2009-01-02 01:00:00,1.9841,1.9847,1.9807,1.9834,243600000.0
2009-01-02 01:05:00,1.98415,1.9874,1.9805,1.98475,315000000.0
2009-01-02 01:10:00,1.9846,1.9846,1.98075,1.9839,154200000.0
2009-01-02 01:15:00,1.9839,1.98615,1.9834,1.9851,175400000.0
2009-01-02 01:20:00,1.9854,1.98695,1.9833,1.98415,227400000.0
2009-01-02 01:25:00,1.9842,1.98515,1.9808,1.9833,134200000.0
2009-01-02 01:30:00,1.9833,1.985,1.98065,1.9836,213200000.0
2009-01-02 01:35:00,1.9837,1.98465,1.98225,1.98465,193200000.0
2009-01-02 01:40:00,1.98465,1.98465,1.98315,1.98415,116600000.0
2009-01-02 01:45:00,1.98415,1.9845,1.98345,1.9839,52400000.0
2009-01-02 01:50:00,1.984,1.98595,1.984,1.98515,145800000.0
2009-01-02 01:55:00,1.985,1.9862,1.98405,1.98595,113600000.0
2009-01-02 02:00:00,1.9863,1.99025,1.9849,1.98915,182800000.0
2009-01-02 02:05:00,1.98915,1.9916,1.98915,1.9902,68200000.0
2009-01-02 02:10:00,1.9902,1.9914,1.99,1.99095,67400000.0
2009-01-02 02:15:00,1.99095,1.99455,1.99095,1.9941,170000000.0
2009-01-02 02:20:00,1.99495,1.99495,1.9899,1.99235,703400000.0
2009-01-02 02:25:00,1.99235,1.9928,1.99045,1.99185,719800000.0
2009-01-02 02:30:00,1.99195,1.9931,1.9902,1.9926,1257000000.0
2009-01-02 02:35:00,1.9924,1.99255,1.9899,1.9919,1072200000.0
2009-01-02 02:40:00,1.99205,1.99385,1.992,1.99245,123600000.0
2009-01-02 02:45:00,1.99235,1.99255,1.98975,1.9898,193000000.0
2009-01-02 02:50:00,1.9904,1.99235,1.9888,1.9903,909200000.0
2009-01-02 02:55:00,1.99055,1.9918,1.99,1.9914,470000000.0
2009-01-02 03:00:00,1.9914,1.99245,1.9914,1.99245,137200000.0
2009-01-02 03:05:00,1.9926,1.9928,1.98895,1.9897,470000000.0
2009-01-02 03:10:00,1.9898,1.99015,1.9888,1.98985,698200000.0
2009-01-02 03:15:00,1.98995,1.99195,1.98995,1.9912,428400000.0
2009-01-02 03:20:00,1.9911,1.9912,1.9896,1.9896,1219200000.0
2009-01-02 03:25:00,1.9898,1.99005,1.9894,1.9896,243000000.0
2009-01-02 03:30:00,1.9896,1.99095,1.98885,1.99035,1297800000.0
2009-01-02 03:35:00,1.99035,1.99195,1.98975,1.99125,464200000.0
2009-01-02 03:40:00,1.9914,1.9989,1.99125,1.99565,937200000.0
2009-01-02 03:45:00,1.99565,1.997,1.99455,1.99675,1148600000.0
2009-01-02 03:50:00,1.99655,1.9972,1.9938,1.99585,806200000.0
2009-01-02 03:55:00,1.996,1.9965,1.9936,1.9949,552200000.0
2009-01-02 04:00:00,1.99465,1.996,1.99435,1.99565,201000000.0
2009-01-02 04:05:00,1.9959,1.99965,1.9959,1.9987,473600000.0
2009-01-02 04:10:00,1.99875,1.99965,1.99705,1.9993,314400000.0
2009-01-02 04:15:00,1.9989,2.0014,1.9989,2.001,112600000.0
2009-01-02 04:20:00,2.00095,2.0019,1.99975,2.00055,422200000.0
2009-01-02 04:25:00,2.0005,2.0008,1.9993,2.0005,332400000.0
2009-01-02 04:30:00,2.0005,2.00255,1.9989,1.99995,782600000.0
2009-01-02 04:35:00,1.99985,2.0006,1.99965,1.9999,322600000.0
2009-01-02 04:40:00,1.9998,2.00425,1.99865,2.0007,668600000.0
2009-01-02 04:45:00,2.0007,2.00155,1.9965,1.9968,482800000.0
2009-01-02 04:50:00,1.9967,1.9973,1.99425,1.99455,433900000.0
2009-01-02 04:55:00,1.9944,1.99555,1.99325,1.9934,522800000.0
2009-01-02 05:00:00,1.9934,1.9954,1.99245,1.9936,616000000.0
2009-01-02 05:05:00,1.99365,1.99535,1.9933,1.99485,560600000.0
2009-01-02 05:10:00,1.99475,1.995,1.9921,1.99275,789800000.0
2009-01-02 05:15:00,1.9931,1.99455,1.9927,1.99395,653800000.0
2009-01-02 05:20:00,1.9939,1.99445,1.99335,1.9936,430200000.0
2009-01-02 05:25:00,1.9936,1.99765,1.99315,1.99675,663000000.0
2009-01-02 05:30:00,1.99705,1.99855,1.99445,1.99655,706200000.0
2009-01-02 05:35:00,1.9962,1.99625,1.9938,1.9954,478000000.0
2009-01-02 05:40:00,1.99545,1.99615,1.9939,1.9939,375600000.0
2009-01-02 05:45:00,1.994,1.99585,1.99365,1.9953,357400000.0
2009-01-02 05:50:00,1.99545,1.99745,1.99525,1.9962,197400000.0
2009-01-02 05:55:00,1.9963,1.99645,1.9951,1.9951,173600000.0
2009-01-02 06:00:00,1.99515,1.9969,1.99495,1.996,274200000.0
2009-01-02 06:05:00,1.99595,1.99725,1.99535,1.99725,259600000.0
2009-01-02 06:10:00,1.9974,1.99755,1.996,1.9968,158200000.0
2009-01-02 06:15:00,1.9968,1.99745,1.9958,1.99695,586600000.0
2009-01-02 06:20:00,1.99695,1.9979,1.99655,1.99665,364000000.0
2009-01-02 06:25:00,1.997,1.9972,1.99285,1.9935,481800000.0
2009-01-02 06:30:00,1.9935,1.9947,1.9919,1.99275,568200000.0
2009-01-02 06:35:00,1.99275,1.9929,1.99125,1.9929,496000000.0
2009-01-02 06:40:00,1.993,1.99425,1.9913,1.9933,234400000.0
2009-01-02 06:45:00,1.9932,1.99355,1.99225,1.9927,305200000.0
2009-01-02 06:50:00,1.9927,1.99275,1.99055,1.99065,656200000.0
2009-01-02 06:55:00,1.99065,1.9907,1.98895,1.98925,380200000.0
2009-01-02 07:00:00,1.9894,1.98995,1.9875,1.98985,260000000.0
2009-01-02 07:05:00,1.98925,1.9898,1.9878,1.98845,123000000.0
2009-01-02 07:10:00,1.98845,1.9895,1.98805,1.98835,74000000.0
2009-01-02 07:15:00,1.9888,1.989,1.988,1.98805,124000000.0
2009-01-02 07:20:00,1.98795,1.98855,1.98675,1.9869,366000000.0
2009-01-02 07:25:00,1.9869,1.98875,1.9869,1.98705,364000000.0
2009-01-02 07:30:00,1.98705,1.98945,1.98705,1.98915,289400000.0
2009-01-02 07:35:00,1.9892,1.9901,1.9881,1.98935,463800000.0
2009-01-02 07:40:00,1.98955,1.99305,1.9893,1.9919,722800000.0
2009-01-02 07:45:00,1.9919,1.99305,1.9919,1.99205,558000000.0
2009-01-02 07:50:00,1.99195,1.99305,1.9902,1.992,193600000.0
2009-01-02 07:55:00,1.9918,1.9957,1.9903,1.9957,544400000.0
2009-01-02 08:00:00,1.9955,1.99625,1.99015,1.99145,545999999.0
2009-01-02 08:05:00,1.99155,1.99265,1.991,1.99225,232000000.0
2009-01-02 08:10:00,1.99225,1.99435,1.9909,1.99225,497400000.0
2009-01-02 08:15:00,1.99245,1.9938,1.9922,1.9934,105400000.0
2009-01-02 08:20:00,1.9935,1.9943,1.99195,1.9934,331800000.0
2009-01-02 08:25:00,1.9936,1.9936,1.9925,1.99315,94000000.0
2009-01-02 08:30:00,1.9932,1.9936,1.9924,1.99265,287400000.0
2009-01-02 08:35:00,1.99265,1.99265,1.9888,1.9894,267800000.0
2009-01-02 08:40:00,1.9895,1.98995,1.9877,1.9892,562400000.0
2009-01-02 08:45:00,1.9891,1.9893,1.98675,1.9878,723200000.0
2009-01-02 08:50:00,1.9879,1.98795,1.9862,1.987,473800000.0
2009-01-02 08:55:00,1.98715,1.9894,1.9864,1.9873,561400000.0
2009-01-02 09:00:00,1.9872,1.9907,1.98715,1.9893,602200000.0
2009-01-02 09:05:00,1.9894,1.9913,1.98835,1.99115,668800000.0
2009-01-02 09:10:00,1.9912,1.99655,1.9905,1.99645,462800000.0
2009-01-02 09:15:00,1.9965,2.0,1.9958,1.99835,342400000.0
2009-01-02 09:20:00,1.99825,1.9997,1.9976,1.9993,531600000.0
2009-01-02 09:25:00,1.9992,2.0001,1.9969,1.99925,439600000.0
2009-01-02 09:30:00,1.9992,2.00075,1.99915,2.00045,284400000.0
2009-01-02 09:35:00,2.0004,2.00085,1.99875,2.0004,200200000.0
2009-01-02 09:40:00,2.00045,2.00095,1.9991,2.00005,351200000.0
2009-01-02 09:45:00,2.0,2.0027,1.99945,2.00225,301200000.0
2009-01-02 09:50:00,2.0023,2.0036,2.00105,2.00175,309400000.0
2009-01-02 09:55:00,2.0016,2.0029,2.00155,2.00265,118200000.0
2009-01-02 10:00:00,2.00255,2.00325,2.0016,2.003,278600000.0
2009-01-02 10:05:00,2.003,2.0035,2.00155,2.0035,379800000.0
2009-01-02 10:10:00,2.0035,2.0058,2.0035,2.00535,291000000.0
2009-01-02 10:15:00,2.0053,2.0053,1.99965,2.0011,471400000.0
2009-01-02 10:20:00,2.0011,2.0023,2.001,2.00165,741600000.0
2009-01-02 10:25:00,2.00175,2.0032,2.0009,2.0019,315000000.0
2009-01-02 10:30:00,2.0019,2.0019,2.00135,2.00135,151200000.0
2009-01-02 10:35:00,2.00175,2.0019,2.0,2.0,248600000.0
2009-01-02 10:40:00,2.0,2.0013,1.9984,2.0001,642400000.0
2009-01-02 10:45:00,1.99975,2.0011,1.99975,2.0008,205400000.0
2009-01-02 10:50:00,2.001,2.0037,2.00035,2.00305,444000000.0
2009-01-02 10:55:00,2.003,2.00385,2.0018,2.00305,669800000.0
2009-01-02 11:00:00,2.0031,2.0035,2.00085,2.00165,582800000.0
2009-01-02 11:05:00,2.0016,2.0056,2.001,2.00495,331600000.0
2009-01-02 11:10:00,2.00495,2.0074,2.0049,2.0058,218200000.0
2009-01-02 11:15:00,2.00575,2.00575,2.00225,2.0034,365200000.0
2009-01-02 11:20:00,2.0034,2.00345,2.0003,2.00145,493800000.0
2009-01-02 11:25:00,2.0012,2.00145,1.99855,1.99995,338800000.0
2009-01-02 11:30:00,2.0,2.00325,1.9997,2.00325,375800000.0
2009-01-02 11:35:00,2.00345,2.00715,2.00305,2.00415,311600000.0
2009-01-02 11:40:00,2.00415,2.00525,2.0031,2.00475,273600000.0
2009-01-02 11:45:00,2.0049,2.00585,2.00445,2.00585,293200000.0
2009-01-02 11:50:00,2.0061,2.0064,2.00445,2.00455,587400000.0
2009-01-02 11:55:00,2.00515,2.00515,2.0035,2.0036,234200000.0
2009-01-02 12:00:00,2.0035,2.0045,2.0021,2.00245,249600000.0
2009-01-02 12:05:00,2.00245,2.0054,2.0018,2.0054,372400000.0
2009-01-02 12:10:00,2.00525,2.00875,2.00445,2.007,576800000.0
2009-01-02 12:15:00,2.00705,2.0095,2.0065,2.0092,378400000.0
2009-01-02 12:20:00,2.009,2.0092,2.0048,2.00625,318900000.0
2009-01-02 12:25:00,2.0062,2.0078,2.0057,2.00705,171200000.0
2009-01-02 12:30:00,2.00695,2.00845,2.00635,2.008,83600000.0
2009-01-02 12:35:00,2.00805,2.00875,2.0074,2.00865,97000000.0
2009-01-02 12:40:00,2.00865,2.0088,2.0075,2.0076,170400000.0
2009-01-02 12:45:00,2.0077,2.00865,2.0069,2.0072,157400000.0
2009-01-02 12:50:00,2.00725,2.00805,2.00075,2.0014,341000000.0
2009-01-02 12:55:00,2.00135,2.003,2.00135,2.0029,384200000.0
2009-01-02 13:00:00,2.0028,2.0056,2.00255,2.0055,243600000.0
2009-01-02 13:05:00,2.0057,2.00635,2.0024,2.0025,272600000.0
2009-01-02 13:10:00,2.0026,2.0045,2.00225,2.00415,180000000.0
2009-01-02 13:15:00,2.0043,2.00605,2.0033,2.00595,195800000.0
2009-01-02 13:20:00,2.0055,2.00615,2.0039,2.00435,322600000.0
2009-01-02 13:25:00,2.0045,2.00455,2.0039,2.004,163600000.0
2009-01-02 13:30:00,2.00425,2.00455,2.0024,2.0031,285200000.0
2009-01-02 13:35:00,2.0031,2.0046,2.0031,2.0046,348800000.0
2009-01-02 13:40:00,2.0046,2.00515,2.0028,2.0032,430000000.0
2009-01-02 13:45:00,2.0032,2.00655,2.0029,2.0059,318800000.0
2009-01-02 13:50:00,2.00585,2.00615,2.00345,2.00355,153600000.0
2009-01-02 13:55:00,2.00365,2.0051,2.0036,2.00395,325800000.0
2009-01-02 14:00:00,2.00385,2.00385,2.0013,2.0015,408000000.0
2009-01-02 14:05:00,2.0015,2.0019,1.9996,2.0003,175500000.0
2009-01-02 14:10:00,2.0003,2.0003,1.9954,1.99585,791700000.0
2009-01-02 14:15:00,1.9958,1.99765,1.9956,1.9975,620200000.0
2009-01-02 14:20:00,1.99735,1.9982,1.99635,1.99785,585200000.0
2009-01-02 14:25:00,1.9982,1.9994,1.9971,1.9973,538600000.0
2009-01-02 14:30:00,1.99765,1.9979,1.99495,1.9964,658000000.0
2009-01-02 14:35:00,1.99655,1.9978,1.99385,1.99385,374600000.0
2009-01-02 14:40:00,1.994,1.99705,1.99295,1.9961,741200000.0
2009-01-02 14:45:00,1.99605,1.99605,1.99315,1.99395,462800000.0
2009-01-02 14:50:00,1.994,1.99585,1.9932,1.99465,543600000.0
2009-01-02 14:55:00,1.99465,1.9948,1.99145,1.99185,461600000.0
2009-01-02 15:00:00,1.99275,1.99655,1.9927,1.99535,587400000.0
2009-01-02 15:05:00,1.99525,1.99705,1.99455,1.9961,543200000.0
2009-01-02 15:10:00,1.996,1.9961,1.98765,1.98765,663400000.0
2009-01-02 15:15:00,1.98775,1.9912,1.9874,1.99095,606000000.0
2009-01-02 15:20:00,1.99095,1.9916,1.98645,1.9884,699000000.0
2009-01-02 15:25:00,1.9884,1.98965,1.9876,1.9888,734000000.0
2009-01-02 15:30:00,1.9888,1.9906,1.98655,1.98965,893200000.0
2009-01-02 15:35:00,1.98965,1.9916,1.98615,1.98695,591600000.0
2009-01-02 15:40:00,1.9869,1.98885,1.98565,1.98615,410400000.0
2009-01-02 15:45:00,1.986,1.9882,1.98475,1.98795,529800000.0
2009-01-02 15:50:00,1.9879,1.98795,1.9864,1.9874,315400000.0
2009-01-02 15:55:00,1.98755,1.9884,1.98695,1.9876,335000000.0
2009-01-02 16:00:00,1.9876,1.98885,1.98545,1.98835,524600000.0
2009-01-02 16:05:00,1.98835,1.9885,1.9878,1.9883,360400000.0
2009-01-02 16:10:00,1.9882,1.9914,1.9881,1.989,1213800000.0
2009-01-02 16:15:00,1.9891,1.99005,1.9875,1.9878,893800000.0
2009-01-02 16:20:00,1.9878,1.9888,1.98605,1.9875,1093000000.0
2009-01-02 16:25:00,1.9875,1.9905,1.9872,1.99045,650000000.0
2009-01-02 16:30:00,1.99065,1.9907,1.98845,1.98965,465600000.0
2009-01-02 16:35:00,1.9896,1.9896,1.9829,1.9853,443000000.0
2009-01-02 16:40:00,1.9855,1.9858,1.98215,1.98315,537700000.0
2009-01-02 16:45:00,1.98315,1.9834,1.98105,1.9817,344800000.0
2009-01-02 16:50:00,1.98165,1.985,1.98135,1.9819,429200000.0
2009-01-02 16:55:00,1.9818,1.983,1.9815,1.9817,323600000.0
2009-01-02 17:00:00,1.98185,1.9864,1.98055,1.9849,552800000.0
2009-01-02 17:05:00,1.985,1.987,1.9833,1.9836,569000000.0
2009-01-02 17:10:00,1.98365,1.98585,1.9833,1.98565,548600000.0
2009-01-02 17:15:00,1.98565,1.9881,1.98355,1.9877,616400000.0
2009-01-02 17:20:00,1.9873,1.98875,1.9835,1.9837,730200000.0
2009-01-02 17:25:00,1.9837,1.9842,1.9822,1.9842,609600000.0
2009-01-02 17:30:00,1.9842,1.9847,1.9823,1.98435,501800000.0
2009-01-02 17:35:00,1.98445,1.98485,1.98125,1.9815,497800000.0
2009-01-02 17:40:00,1.98155,1.9829,1.97955,1.9817,571000000.0
2009-01-02 17:45:00,1.9818,1.98785,1.9816,1.98675,671600000.0
2009-01-02 17:50:00,1.9869,1.98855,1.9826,1.98275,865800000.0
2009-01-02 17:55:00,1.9831,1.98415,1.9725,1.9748,750200000.0
2009-01-02 18:00:00,1.9736,1.9764,1.9721,1.9748,468000000.0
2009-01-02 18:05:00,1.97485,1.9753,1.9734,1.9735,230000000.0
2009-01-02 18:10:00,1.9735,1.97375,1.97195,1.9729,249400000.0
2009-01-02 18:15:00,1.9729,1.9735,1.97205,1.97345,226600000.0
2009-01-02 18:20:00,1.9733,1.9747,1.9733,1.97395,195600000.0
2009-01-02 18:25:00,1.974,1.97435,1.97255,1.97425,302200000.0
2009-01-02 18:30:00,1.9743,1.975,1.9721,1.9738,379200000.0
2009-01-02 18:35:00,1.97375,1.97575,1.97335,1.97465,359600000.0
2009-01-02 18:40:00,1.9745,1.97555,1.9734,1.9745,334800000.0
2009-01-02 18:45:00,1.97475,1.9756,1.97315,1.9736,243000000.0
2009-01-02 18:50:00,1.97325,1.97345,1.9714,1.9715,203600000.0
2009-01-02 18:55:00,1.97155,1.9725,1.96825,1.96845,677500000.0
2009-01-02 19:00:00,1.96865,1.9692,1.9678,1.9687,196200000.0
2009-01-02 19:05:00,1.96865,1.969,1.96615,1.96735,313400000.0
2009-01-02 19:10:00,1.9673,1.9677,1.96605,1.9671,403400000.0
2009-01-02 19:15:00,1.96715,1.9681,1.96625,1.96725,265800000.0
2009-01-02 19:20:00,1.9674,1.97015,1.9662,1.9675,477600000.0
2009-01-02 19:25:00,1.96685,1.96865,1.9647,1.9682,275700000.0
2009-01-02 19:30:00,1.9682,1.9682,1.9657,1.968,247400000.0
2009-01-02 19:35:00,1.968,1.96935,1.9666,1.96865,383400000.0
2009-01-02 19:40:00,1.96875,1.9703,1.96775,1.96945,420200000.0
2009-01-02 19:45:00,1.96965,1.97015,1.9675,1.9697,451400000.0
2009-01-02 19:50:00,1.96975,1.97025,1.9672,1.9676,269400000.0
2009-01-02 19:55:00,1.9676,1.9685,1.9653,1.96685,355000000.0
2009-01-02 20:00:00,1.9668,1.9696,1.9647,1.96635,602000000.0
2009-01-02 20:05:00,1.96655,1.96695,1.96445,1.96515,320800000.0
2009-01-02 20:10:00,1.9651,1.96665,1.9641,1.96495,373600000.0
2009-01-02 20:15:00,1.96515,1.96545,1.96395,1.9641,354000000.0
2009-01-02 20:20:00,1.964,1.96555,1.9633,1.96545,359800000.0
2009-01-02 20:25:00,1.9653,1.96975,1.9644,1.96955,451000000.0
2009-01-02 20:30:00,1.9696,1.97035,1.96595,1.96605,415600000.0
2009-01-02 20:35:00,1.966,1.966,1.9631,1.964,459600000.0
2009-01-02 20:40:00,1.964,1.9642,1.95655,1.957,701600000.0
2009-01-02 20:45:00,1.9572,1.9592,1.9572,1.9591,133400000.0
2009-01-02 20:50:00,1.9591,1.9591,1.95715,1.95775,248800000.0
2009-01-02 20:55:00,1.95805,1.9609,1.9567,1.95945,424400000.0
2009-01-02 21:00:00,1.9595,1.9611,1.95895,1.9606,164800000.0
2009-01-02 21:05:00,1.9606,1.9627,1.95975,1.962,265200000.0
2009-01-02 21:10:00,1.96215,1.9648,1.96215,1.9638,149600000.0
2009-01-02 21:15:00,1.9638,1.96455,1.9628,1.9645,97800000.0
2009-01-02 21:20:00,1.9645,1.9645,1.96215,1.9642,265000000.0
2009-01-02 21:25:00,1.9645,1.9645,1.96115,1.9619,365400000.0
2009-01-02 21:30:00,1.96185,1.96225,1.95925,1.96105,199400000.0
2009-01-02 21:35:00,1.96105,1.96105,1.95835,1.9584,361200000.0
2009-01-02 21:40:00,1.9584,1.95855,1.95555,1.95555,241500000.0
2009-01-02 21:45:00,1.95555,1.95825,1.95345,1.95345,315900000.0
2009-01-02 21:50:00,1.95355,1.9551,1.95095,1.9512,177200000.0
2009-01-02 21:55:00,1.9511,1.9512,1.94895,1.9498,376800000.0
2009-01-02 22:00:00,1.9498,1.95275,1.9492,1.94995,333400000.0
2009-01-02 22:05:00,1.94995,1.9546,1.9493,1.9535,416200000.0
2009-01-02 22:10:00,1.9537,1.95475,1.95265,1.9543,201400000.0
2009-01-02 22:15:00,1.9543,1.95755,1.95375,1.9565,461400000.0
2009-01-02 22:20:00,1.9565,1.9565,1.9538,1.9552,328700000.0
2009-01-02 22:25:00,1.95485,1.9565,1.95415,1.95445,327000000.0
2009-01-02 22:30:00,1.95465,1.9562,1.9515,1.953,246800000.0
2009-01-02 22:35:00,1.953,1.954,1.9526,1.95325,155000000.0
2009-01-02 22:40:00,1.9533,1.9547,1.94945,1.9516,312800000.0
2009-01-02 22:45:00,1.9516,1.9521,1.9488,1.9488,395000000.0
2009-01-02 22:50:00,1.9491,1.951,1.9486,1.951,135800000.0
2009-01-02 22:55:00,1.9509,1.9526,1.95,1.9525,268600000.0
2009-01-02 23:00:00,1.95245,1.9534,1.95185,1.9534,375400000.0
2009-01-02 23:05:00,1.9536,1.95365,1.95075,1.9528,254200000.0
2009-01-02 23:10:00,1.9528,1.9544,1.9528,1.9536,281800000.0
2009-01-02 23:15:00,1.9532,1.9545,1.9526,1.9526,273600000.0
2009-01-02 23:20:00,1.9527,1.9532,1.95165,1.9528,313400000.0
2009-01-02 23:25:00,1.95295,1.95575,1.9524,1.95575,282400000.0
2009-01-02 23:30:00,1.9554,1.95675,1.95445,1.95455,227200000.0
2009-01-02 23:35:00,1.9549,1.95625,1.95425,1.95585,233200000.0
2009-01-02 23:40:00,1.95585,1.95585,1.95135,1.952,350200000.0
2009-01-02 23:45:00,1.9521,1.95455,1.9521,1.954,834000000.0
2009-01-02 23:50:00,1.954,1.95485,1.95305,1.95415,1042700000.0
2009-01-02 23:55:00,1.9542,1.9567,1.95345,1.9567,813200000.0
2009-01-05 00:00:00,1.9532,1.9532,1.95165,1.95265,68800000.0
2009-01-05 00:05:00,1.95275,1.95325,1.95185,1.95255,102400000.0
2009-01-05 00:10:00,1.95235,1.95335,1.95015,1.9509,169600000.0
2009-01-05 00:15:00,1.95095,1.95125,1.95,1.9512,112000000.0
2009-01-05 00:20:00,1.95085,1.95135,1.94995,1.94995,70400000.0
2009-01-05 00:25:00,1.94945,1.9512,1.94945,1.94995,49400000.0
2009-01-05 00:30:00,1.94985,1.94985,1.9484,1.9484,81600000.0
2009-01-05 00:35:00,1.9484,1.9488,1.94625,1.94625,177400000.0
2009-01-05 00:40:00,1.9478,1.9484,1.9432,1.9432,241800000.0
2009-01-05 00:45:00,1.94295,1.94455,1.9428,1.9445,211200000.0
2009-01-05 00:50:00,1.94435,1.9449,1.9433,1.9436,201600000.0
2009-01-05 00:55:00,1.9436,1.9439,1.94035,1.9439,207300000.0
2009-01-05 01:00:00,1.9439,1.9451,1.9436,1.94495,215400000.0
2009-01-05 01:05:00,1.9448,1.9451,1.9435,1.9447,121000000.0
2009-01-05 01:10:00,1.9447,1.94645,1.9446,1.94535,226800000.0
2009-01-05 01:15:00,1.9455,1.94735,1.94465,1.9448,656200000.0
2009-01-05 01:20:00,1.945,1.94635,1.9442,1.9453,429600000.0
2009-01-05 01:25:00,1.9453,1.9466,1.94525,1.9463,271200000.0
2009-01-05 01:30:00,1.9463,1.9464,1.94215,1.94475,415600000.0
2009-01-05 01:35:00,1.94475,1.9463,1.94385,1.94615,173600000.0
2009-01-05 01:40:00,1.94635,1.9465,1.94355,1.9449,327800000.0
2009-01-05 01:45:00,1.9451,1.94705,1.94505,1.9462,291800000.0
2009-01-05 01:50:00,1.94625,1.94735,1.9461,1.9462,416200000.0
2009-01-05 01:55:00,1.9463,1.95065,1.94605,1.9501,1244600000.0
2009-01-05 02:00:00,1.95005,1.95225,1.9497,1.95125,1609900000.0
2009-01-05 02:05:00,1.9513,1.953,1.9501,1.9519,854000000.0
2009-01-05 02:10:00,1.9519,1.95335,1.95145,1.9516,970800000.0
2009-01-05 02:15:00,1.9516,1.95325,1.9515,1.9526,753000000.0
2009-01-05 02:20:00,1.95285,1.95325,1.95085,1.95155,563800000.0
2009-01-05 02:25:00,1.95155,1.952,1.95025,1.95105,300600000.0
2009-01-05 02:30:00,1.9508,1.9528,1.9504,1.95215,257000000.0
2009-01-05 02:35:00,1.9523,1.9523,1.95025,1.9511,244800000.0
2009-01-05 02:40:00,1.951,1.95265,1.95015,1.95245,773600000.0
2009-01-05 02:45:00,1.9524,1.9537,1.95175,1.95345,1385200000.0
2009-01-05 02:50:00,1.9535,1.95395,1.951,1.9512,1706000000.0
2009-01-05 02:55:00,1.9514,1.9538,1.9509,1.9523,592400000.0
2009-01-05 03:00:00,1.9523,1.953,1.95175,1.9524,309600000.0
2009-01-05 03:05:00,1.9524,1.9524,1.95085,1.9523,302600000.0
2009-01-05 03:10:00,1.9522,1.9553,1.9522,1.95515,586200000.0
2009-01-05 03:15:00,1.95505,1.95505,1.953,1.9538,646800000.0
2009-01-05 03:20:00,1.9538,1.9542,1.95255,1.95335,587600000.0
2009-01-05 03:25:00,1.95335,1.9545,1.95285,1.95385,822400000.0
2009-01-05 03:30:00,1.9538,1.955,1.95355,1.95425,327600000.0
2009-01-05 03:35:00,1.95425,1.95455,1.9494,1.94975,778400000.0
2009-01-05 03:40:00,1.94975,1.95145,1.94965,1.9512,534000000.0
2009-01-05 03:45:00,1.95125,1.9517,1.94985,1.95025,372600000.0
2009-01-05 03:50:00,1.95035,1.95165,1.94975,1.95085,337000000.0
2009-01-05 03:55:00,1.95155,1.952,1.951,1.9517,104000000.0
2009-01-05 04:00:00,1.9517,1.95235,1.95125,1.9515,115600000.0
2009-01-05 04:05:00,1.95145,1.9522,1.9489,1.95045,778800000.0
2009-01-05 04:10:00,1.95035,1.95145,1.9474,1.951,922000000.0
2009-01-05 04:15:00,1.951,1.95175,1.9474,1.9487,971300000.0
2009-01-05 04:20:00,1.9487,1.951,1.9466,1.9489,571600000.0
2009-01-05 04:25:00,1.94885,1.9503,1.9469,1.949,919200000.0
2009-01-05 04:30:00,1.94905,1.9502,1.94715,1.94915,693800000.0
2009-01-05 04:35:00,1.94935,1.9503,1.9476,1.948,425800000.0
2009-01-05 04:40:00,1.94815,1.9503,1.94785,1.94965,381800000.0
2009-01-05 04:45:00,1.9497,1.95015,1.9472,1.94845,430200000.0
2009-01-05 04:50:00,1.9486,1.949,1.94805,1.94845,192200000.0
2009-01-05 04:55:00,1.9486,1.94885,1.9466,1.94735,496600000.0
2009-01-05 05:00:00,1.9474,1.948,1.94605,1.94665,384200000.0
2009-01-05 05:05:00,1.94665,1.94805,1.94645,1.94775,181400000.0
2009-01-05 05:10:00,1.94755,1.95305,1.9475,1.95115,460800000.0
2009-01-05 05:15:00,1.95135,1.9565,1.95115,1.95455,625400000.0
2009-01-05 05:20:00,1.95465,1.95525,1.95405,1.95445,581600000.0
2009-01-05 05:25:00,1.9545,1.95485,1.95105,1.95135,742400000.0
2009-01-05 05:30:00,1.9515,1.9531,1.95015,1.95015,540600000.0
2009-01-05 05:35:00,1.95,1.9511,1.949,1.94935,477800000.0
2009-01-05 05:40:00,1.94935,1.94985,1.94685,1.94745,636200000.0
2009-01-05 05:45:00,1.94745,1.94925,1.94465,1.94895,480400000.0
2009-01-05 05:50:00,1.9491,1.9491,1.9471,1.9477,223200000.0
2009-01-05 05:55:00,1.94765,1.95065,1.9466,1.94955,451200000.0
2009-01-05 06:00:00,1.94945,1.9505,1.9493,1.95,241600000.0
2009-01-05 06:05:00,1.95,1.9529,1.94985,1.9527,407200000.0
2009-01-05 06:10:00,1.95255,1.9528,1.9521,1.95225,143600000.0
2009-01-05 06:15:00,1.95225,1.95265,1.9502,1.9514,423200000.0
2009-01-05 06:20:00,1.95155,1.95155,1.9484,1.94985,705300000.0
2009-01-05 06:25:00,1.94985,1.9529,1.9488,1.9504,473200000.0
2009-01-05 06:30:00,1.95,1.9513,1.9494,1.9507,496600000.0
2009-01-05 06:35:00,1.9506,1.9508,1.9493,1.95025,468600000.0
2009-01-05 06:40:00,1.95025,1.95035,1.9496,1.95005,294600000.0
2009-01-05 06:45:00,1.9499,1.9499,1.9487,1.9492,320000000.0
2009-01-05 06:50:00,1.9492,1.95015,1.9492,1.94975,219400000.0
2009-01-05 06:55:00,1.9497,1.95215,1.9496,1.95205,391400000.0
2009-01-05 07:00:00,1.9521,1.95275,1.9516,1.9518,373200000.0
2009-01-05 07:05:00,1.95185,1.9522,1.9505,1.9505,336200000.0
2009-01-05 07:10:00,1.9508,1.95225,1.95,1.95175,523800000.0
2009-01-05 07:15:00,1.95185,1.95205,1.9497,1.95085,288000000.0
2009-01-05 07:20:00,1.951,1.95145,1.9488,1.95,399600000.0
2009-01-05 07:25:00,1.9502,1.9502,1.94585,1.9466,416200000.0
2009-01-05 07:30:00,1.94655,1.94785,1.9451,1.94655,424800000.0
2009-01-05 07:35:00,1.94685,1.94785,1.94605,1.94655,344800000.0
2009-01-05 07:40:00,1.94655,1.94785,1.94655,1.94735,101000000.0
2009-01-05 07:45:00,1.9474,1.9475,1.94455,1.9475,268800000.0
2009-01-05 07:50:00,1.9471,1.9471,1.94545,1.9456,373400000.0
2009-01-05 07:55:00,1.9457,1.9473,1.9453,1.9468,430800000.0
2009-01-05 08:00:00,1.94665,1.94755,1.9461,1.9472,263600000.0
2009-01-05 08:05:00,1.9472,1.94845,1.94715,1.9474,265400000.0
2009-01-05 08:10:00,1.94735,1.9476,1.9465,1.94725,222000000.0
2009-01-05 08:15:00,1.9471,1.9494,1.945,1.945,707600000.0
2009-01-05 08:20:00,1.9453,1.94695,1.94495,1.94585,580000000.0
2009-01-05 08:25:00,1.94595,1.94605,1.9434,1.9441,652200000.0
2009-01-05 08:30:00,1.9441,1.94555,1.94155,1.943,457200000.0
2009-01-05 08:35:00,1.943,1.945,1.9417,1.94415,524600000.0
2009-01-05 08:40:00,1.94405,1.94685,1.94385,1.946,303400000.0
2009-01-05 08:45:00,1.9463,1.9471,1.94475,1.9464,298900000.0
2009-01-05 08:50:00,1.9464,1.9507,1.9462,1.9498,601000000.0
2009-01-05 08:55:00,1.94995,1.9524,1.94905,1.9514,636200000.0
2009-01-05 09:00:00,1.9516,1.9523,1.94815,1.951,947700000.0
2009-01-05 09:05:00,1.951,1.95205,1.94845,1.9517,831000000.0
2009-01-05 09:10:00,1.9517,1.9544,1.95055,1.95375,760800000.0
2009-01-05 09:15:00,1.9539,1.95435,1.95215,1.95255,749400000.0
2009-01-05 09:20:00,1.9526,1.95265,1.9509,1.9518,862000000.0
2009-01-05 09:25:00,1.9518,1.95285,1.9507,1.9514,1148200000.0
2009-01-05 09:30:00,1.95155,1.95725,1.95155,1.95725,842200000.0
2009-01-05 09:35:00,1.95715,1.9586,1.9548,1.95515,953000000.0
2009-01-05 09:40:00,1.9551,1.95515,1.95365,1.95405,756000000.0
2009-01-05 09:45:00,1.95415,1.95655,1.95345,1.95555,705800000.0
2009-01-05 09:50:00,1.95555,1.9567,1.95555,1.95645,804600000.0
2009-01-05 09:55:00,1.9564,1.9567,1.9542,1.9565,911200000.0
2009-01-05 10:00:00,1.95665,1.957,1.95305,1.95365,858600000.0
2009-01-05 10:05:00,1.9538,1.954,1.9507,1.9508,1262100000.0
2009-01-05 10:10:00,1.95075,1.95105,1.947,1.94805,1359600000.0
2009-01-05 10:15:00,1.948,1.94825,1.9428,1.94295,1421600000.0
2009-01-05 10:20:00,1.9429,1.94305,1.93865,1.93995,1327800000.0
2009-01-05 10:25:00,1.9398,1.94215,1.9303,1.93415,1425700000.0
2009-01-05 10:30:00,1.93435,1.9365,1.93315,1.9345,1321600000.0
2009-01-05 10:35:00,1.93435,1.936,1.9297,1.93185,1064800000.0
2009-01-05 10:40:00,1.93195,1.9329,1.92855,1.9299,1093200000.0
2009-01-05 10:45:00,1.92985,1.9319,1.92705,1.9285,1205800000.0
2009-01-05 10:50:00,1.9285,1.9297,1.9279,1.9286,992800000.0
2009-01-05 10:55:00,1.9286,1.929,1.9255,1.92565,1096800000.0
2009-01-05 11:00:00,1.9256,1.9269,1.92415,1.9244,1067000000.0
2009-01-05 11:05:00,1.92455,1.9257,1.92355,1.92355,1068000000.0
2009-01-05 11:10:00,1.92355,1.9245,1.92195,1.9232,725600000.0
2009-01-05 11:15:00,1.9232,1.9245,1.92105,1.92115,552200000.0
2009-01-05 11:20:00,1.92105,1.92175,1.91945,1.9204,974800000.0
2009-01-05 11:25:00,1.92035,1.92175,1.92025,1.92135,788600000.0
2009-01-05 11:30:00,1.92145,1.92145,1.91675,1.91695,1138000000.0
2009-01-05 11:35:00,1.9169,1.91965,1.9167,1.91755,1115200000.0
2009-01-05 11:40:00,1.91755,1.9213,1.9175,1.92125,960600000.0
2009-01-05 11:45:00,1.92125,1.922,1.92025,1.92135,850200000.0
2009-01-05 11:50:00,1.92155,1.92365,1.92135,1.92335,797000000.0
2009-01-05 11:55:00,1.9235,1.92605,1.92275,1.926,805400000.0
2009-01-05 12:00:00,1.92595,1.9296,1.92455,1.92745,913900000.0
2009-01-05 12:05:00,1.9274,1.9274,1.9202,1.9207,1059300000.0
2009-01-05 12:10:00,1.9207,1.92185,1.9184,1.92105,1076000000.0
2009-01-05 12:15:00,1.9209,1.92275,1.9191,1.9221,872800000.0
2009-01-05 12:20:00,1.9223,1.92295,1.91945,1.9217,959600000.0
2009-01-05 12:25:00,1.92135,1.9253,1.9213,1.92495,1063400000.0
2009-01-05 12:30:00,1.9252,1.9261,1.92325,1.9257,942200000.0
2009-01-05 12:35:00,1.9255,1.9293,1.9246,1.92785,962200000.0
2009-01-05 12:40:00,1.92785,1.9279,1.9244,1.9261,774400000.0
2009-01-05 12:45:00,1.92605,1.92705,1.9244,1.9257,891800000.0
2009-01-05 12:50:00,1.9257,1.92635,1.92205,1.92395,1031200000.0
2009-01-05 12:55:00,1.9239,1.9254,1.922,1.9245,1035800000.0
2009-01-05 13:00:00,1.92445,1.92995,1.9242,1.92995,947200000.0
2009-01-05 13:05:00,1.92965,1.93495,1.9286,1.93205,1116000000.0
2009-01-05 13:10:00,1.93195,1.9345,1.9311,1.93295,1094200000.0
2009-01-05 13:15:00,1.93305,1.93445,1.932,1.93225,988000000.0
2009-01-05 13:20:00,1.9322,1.93465,1.9315,1.9344,484200000.0
2009-01-05 13:25:00,1.93435,1.93445,1.931,1.931,888200000.0
2009-01-05 13:30:00,1.93065,1.9317,1.9274,1.9281,841600000.0
2009-01-05 13:35:00,1.92805,1.9285,1.92595,1.926,876600000.0
2009-01-05 13:40:00,1.926,1.92615,1.9244,1.9258,501600000.0
2009-01-05 13:45:00,1.9259,1.92655,1.92555,1.9259,438200000.0
2009-01-05 13:50:00,1.926,1.9266,1.92445,1.92465,271400000.0
2009-01-05 13:55:00,1.9245,1.9245,1.9205,1.9223,594000000.0
2009-01-05 14:00:00,1.92215,1.92325,1.92105,1.9227,905400000.0
2009-01-05 14:05:00,1.9227,1.92275,1.92065,1.9212,698800000.0
2009-01-05 14:10:00,1.92125,1.924,1.92125,1.92235,1021000000.0
2009-01-05 14:15:00,1.92225,1.9226,1.9182,1.91965,965000000.0
2009-01-05 14:20:00,1.91975,1.92215,1.91975,1.92175,872600000.0
2009-01-05 14:25:00,1.9217,1.9217,1.9168,1.91715,1159000000.0
2009-01-05 14:30:00,1.91705,1.91815,1.9162,1.9175,698800000.0
2009-01-05 14:35:00,1.9176,1.91775,1.9155,1.91665,1028600000.0
2009-01-05 14:40:00,1.9166,1.9188,1.91605,1.91775,1138000000.0
2009-01-05 14:45:00,1.91795,1.9199,1.917,1.9182,1264800001.0
2009-01-05 14:50:00,1.91825,1.9205,1.9179,1.91955,931200000.0
2009-01-05 14:55:00,1.91955,1.9196,1.9167,1.9192,1094500001.0
2009-01-05 15:00:00,1.91925,1.91955,1.91695,1.91815,1574400001.0
2009-01-05 15:05:00,1.91815,1.91885,1.91745,1.9178,698400000.0
2009-01-05 15:10:00,1.91775,1.9186,1.9172,1.9186,2020399997.0
2009-01-05 15:15:00,1.91875,1.91985,1.91645,1.91985,1117000000.0
2009-01-05 15:20:00,1.9198,1.92045,1.91785,1.92015,662900000.0
2009-01-05 15:25:00,1.92005,1.9215,1.9189,1.9209,617800000.0
2009-01-05 15:30:00,1.92085,1.9213,1.91955,1.91975,380400000.0
2009-01-05 15:35:00,1.91985,1.92015,1.91845,1.92005,583400000.0
2009-01-05 15:40:00,1.91985,1.9224,1.91965,1.92145,893600000.0
2009-01-05 15:45:00,1.9215,1.9223,1.91945,1.9213,1325200000.0
2009-01-05 15:50:00,1.92145,1.92185,1.92055,1.9209,679200000.0
2009-01-05 15:55:00,1.92085,1.92085,1.9174,1.91845,1396800014.0
2009-01-05 16:00:00,1.9185,1.91935,1.9177,1.91855,744800000.0
2009-01-05 16:05:00,1.91855,1.9199,1.9167,1.91775,1744300014.0
2009-01-05 16:10:00,1.9179,1.91825,1.91675,1.9176,1452800000.0
2009-01-05 16:15:00,1.9176,1.9176,1.9103,1.91095,1062000000.0
2009-01-05 16:20:00,1.91115,1.9114,1.9085,1.91,1001200000.0
2009-01-05 16:25:00,1.90965,1.9111,1.9056,1.9071,955800000.0
2009-01-05 16:30:00,1.90705,1.91045,1.9065,1.90885,933000000.0
2009-01-05 16:35:00,1.90885,1.90945,1.90685,1.9088,499100000.0
2009-01-05 16:40:00,1.9088,1.91085,1.9078,1.9104,1080600000.0
2009-01-05 16:45:00,1.91045,1.91365,1.9096,1.91365,871600000.0
2009-01-05 16:50:00,1.9138,1.91425,1.91205,1.91285,921400000.0
2009-01-05 16:55:00,1.913,1.91355,1.90875,1.9096,844600000.0
2009-01-05 17:00:00,1.9094,1.9114,1.9081,1.91005,998900000.0
2009-01-05 17:05:00,1.9101,1.91235,1.90875,1.90955,837800000.0
2009-01-05 17:10:00,1.9096,1.9104,1.905,1.9077,1002900000.0
2009-01-05 17:15:00,1.9077,1.9079,1.9017,1.9017,890200000.0
2009-01-05 17:20:00,1.90135,1.9041,1.9008,1.90345,808200000.0
2009-01-05 17:25:00,1.9034,1.90605,1.9025,1.9038,468000000.0
2009-01-05 17:30:00,1.9038,1.9079,1.9038,1.90555,529700000.0
2009-01-05 17:35:00,1.90555,1.90615,1.9053,1.906,633200000.0
2009-01-05 17:40:00,1.90585,1.906,1.9023,1.9025,922600000.0
2009-01-05 17:45:00,1.9027,1.9031,1.89915,1.8992,964300000.0
2009-01-05 17:50:00,1.8992,1.9032,1.89895,1.9008,709000000.0
2009-01-05 17:55:00,1.9008,1.90605,1.90025,1.90465,678600000.0
2009-01-05 18:00:00,1.90465,1.90665,1.9028,1.90295,1148700000.0
2009-01-05 18:05:00,1.90255,1.90445,1.90165,1.90365,1188300000.0
2009-01-05 18:10:00,1.90385,1.9066,1.90125,1.9027,1214900000.0
2009-01-05 18:15:00,1.9027,1.90505,1.9023,1.9045,720800000.0
2009-01-05 18:20:00,1.9045,1.90625,1.903,1.90615,535700000.0
2009-01-05 18:25:00,1.9062,1.9079,1.90205,1.9031,980600000.0
2009-01-05 18:30:00,1.903,1.9031,1.8997,1.9002,924600000.0
2009-01-05 18:35:00,1.90035,1.904,1.8992,1.904,1172200000.0
2009-01-05 18:40:00,1.9043,1.9057,1.9027,1.9044,1205800000.0
2009-01-05 18:45:00,1.90435,1.905,1.90255,1.9047,896400000.0
2009-01-05 18:50:00,1.9047,1.90475,1.9013,1.90335,1177200000.0
2009-01-05 18:55:00,1.90335,1.90345,1.89905,1.89905,960000000.0
2009-01-05 19:00:00,1.89935,1.9014,1.8987,1.8998,405000000.0
2009-01-05 19:05:00,1.89975,1.90005,1.8976,1.89945,422200000.0
2009-01-05 19:10:00,1.89945,1.9024,1.89865,1.8998,854000000.0
2009-01-05 19:15:00,1.8999,1.90025,1.8987,1.89905,252600000.0
2009-01-05 19:20:00,1.89905,1.8995,1.89595,1.89615,631000000.0
2009-01-05 19:25:00,1.896,1.89775,1.89565,1.8971,654800000.0
2009-01-05 19:30:00,1.89715,1.89905,1.8955,1.8977,617400000.0
2009-01-05 19:35:00,1.89775,1.8983,1.89585,1.896,852800000.0
2009-01-05 19:40:00,1.896,1.8984,1.89545,1.89805,623400000.0
2009-01-05 19:45:00,1.8982,1.89855,1.8973,1.8975,380800000.0
2009-01-05 19:50:00,1.89755,1.8988,1.89755,1.89875,227800000.0
2009-01-05 19:55:00,1.89875,1.9005,1.8975,1.9005,352600000.0
2009-01-05 20:00:00,1.90085,1.90215,1.90075,1.90195,546400000.0
2009-01-05 20:05:00,1.90205,1.9034,1.8996,1.9005,825000000.0
2009-01-05 20:10:00,1.90045,1.90195,1.8996,1.89975,654400000.0
2009-01-05 20:15:00,1.89975,1.9005,1.8973,1.89765,620800000.0
2009-01-05 20:20:00,1.8976,1.898,1.89685,1.89795,410800000.0
2009-01-05 20:25:00,1.8981,1.89905,1.89675,1.8977,333800000.0
2009-01-05 20:30:00,1.8978,1.89955,1.89765,1.89915,374400000.0
2009-01-05 20:35:00,1.89915,1.90035,1.89855,1.9001,487200000.0
2009-01-05 20:40:00,1.90015,1.90035,1.89955,1.8997,237800000.0
2009-01-05 20:45:00,1.89965,1.90025,1.89925,1.90025,263600000.0
2009-01-05 20:50:00,1.9003,1.90205,1.89925,1.89925,528400000.0
2009-01-05 20:55:00,1.8992,1.9003,1.89765,1.8993,354400000.0
2009-01-05 21:00:00,1.89945,1.8995,1.89545,1.8955,426000000.0
2009-01-05 21:05:00,1.8955,1.8984,1.8955,1.89775,760200000.0
2009-01-05 21:10:00,1.89785,1.8982,1.89355,1.89425,883800000.0
2009-01-05 21:15:00,1.8944,1.89955,1.8944,1.89935,928200000.0
2009-01-05 21:20:00,1.89925,1.9016,1.89805,1.9014,826600000.0
2009-01-05 21:25:00,1.90155,1.9031,1.9004,1.90265,437200000.0
2009-01-05 21:30:00,1.90265,1.9049,1.9023,1.9026,721600000.0
2009-01-05 21:35:00,1.9026,1.90335,1.90055,1.90175,721800000.0
2009-01-05 21:40:00,1.9018,1.904,1.9018,1.90215,468600000.0
2009-01-05 21:45:00,1.9022,1.90305,1.90175,1.90265,366000000.0
2009-01-05 21:50:00,1.90255,1.90275,1.9015,1.9025,260800000.0
2009-01-05 21:55:00,1.9024,1.9038,1.9011,1.9015,449400000.0
2009-01-05 22:00:00,1.90175,1.90175,1.89785,1.90005,417000000.0
2009-01-05 22:05:00,1.90015,1.90025,1.89745,1.8994,349800000.0
2009-01-05 22:10:00,1.8994,1.8994,1.89785,1.8984,176600000.0
2009-01-05 22:15:00,1.8986,1.8996,1.89735,1.8977,290000000.0
2009-01-05 22:20:00,1.89775,1.8986,1.89725,1.89805,303800000.0
2009-01-05 22:25:00,1.89815,1.90005,1.8976,1.8998,450000000.0
2009-01-05 22:30:00,1.8999,1.9,1.89815,1.89835,477400000.0
2009-01-05 22:35:00,1.89815,1.8985,1.89775,1.8979,276400000.0
2009-01-05 22:40:00,1.89805,1.8996,1.89775,1.89955,269200000.0
2009-01-05 22:45:00,1.8995,1.90025,1.89835,1.90025,373600000.0
2009-01-05 22:50:00,1.9003,1.90075,1.8952,1.8967,542400000.0
2009-01-05 22:55:00,1.89685,1.8979,1.8958,1.8979,572000000.0
2009-01-05 23:00:00,1.8979,1.89805,1.89385,1.89415,908100000.0
2009-01-05 23:05:00,1.8945,1.896,1.8943,1.89495,475000000.0
2009-01-05 23:10:00,1.89495,1.89685,1.8935,1.89675,492000000.0
2009-01-05 23:15:00,1.8968,1.8977,1.89455,1.8947,485200000.0
2009-01-05 23:20:00,1.89475,1.89545,1.888,1.8926,1065200000.0
2009-01-05 23:25:00,1.89275,1.89445,1.89205,1.89425,333600000.0
2009-01-05 23:30:00,1.8942,1.8993,1.8942,1.89765,449600000.0
2009-01-05 23:35:00,1.89765,1.89855,1.8967,1.89755,434200000.0
2009-01-05 23:40:00,1.89765,1.89805,1.8942,1.8959,758400000.0
2009-01-05 23:45:00,1.89615,1.89785,1.89615,1.89685,583600000.0
2009-01-05 23:50:00,1.89685,1.89795,1.8955,1.89745,389200000.0
2009-01-05 23:55:00,1.8978,1.9011,1.8976,1.90015,535000000.0
2009-01-06 00:00:00,1.909,1.9091,1.901,1.9038,341000000.0
2009-01-06 00:05:00,1.9041,1.90985,1.90365,1.90665,472800000.0
2009-01-06 00:10:00,1.9068,1.9068,1.90405,1.90555,113400000.0
2009-01-06 00:15:00,1.90555,1.90555,1.90255,1.9051,122400000.0
2009-01-06 00:20:00,1.90525,1.9082,1.90525,1.9071,289600000.0
2009-01-06 00:25:00,1.90695,1.90915,1.90695,1.9084,131400000.0
2009-01-06 00:30:00,1.90855,1.9092,1.9081,1.9086,199800000.0
2009-01-06 00:35:00,1.9086,1.90915,1.90645,1.907,368200000.0
2009-01-06 00:40:00,1.9068,1.90965,1.90605,1.909,570600000.0
2009-01-06 00:45:00,1.909,1.91005,1.9086,1.9094,145200000.0
2009-01-06 00:50:00,1.9093,1.9095,1.90855,1.90945,241600000.0
2009-01-06 00:55:00,1.90955,1.9103,1.9074,1.90915,666200000.0
2009-01-06 01:00:00,1.90915,1.9094,1.90725,1.90825,340800000.0
2009-01-06 01:05:00,1.9084,1.90855,1.90435,1.9051,344200000.0
2009-01-06 01:10:00,1.90535,1.90655,1.90465,1.90465,287800000.0
2009-01-06 01:15:00,1.90475,1.9062,1.90445,1.9047,208600000.0
2009-01-06 01:20:00,1.9046,1.90535,1.9033,1.90495,196800000.0
2009-01-06 01:25:00,1.90525,1.90545,1.90425,1.9048,60000000.0
2009-01-06 01:30:00,1.90465,1.9049,1.90375,1.90395,88400000.0
2009-01-06 01:35:00,1.90385,1.90445,1.90355,1.90375,177800000.0
2009-01-06 01:40:00,1.90375,1.9039,1.90325,1.90365,295600000.0
2009-01-06 01:45:00,1.9038,1.9072,1.9037,1.9063,319600000.0
2009-01-06 01:50:00,1.90625,1.9101,1.9055,1.90965,607200000.0
2009-01-06 01:55:00,1.90925,1.91115,1.9081,1.9085,363400000.0
2009-01-06 02:00:00,1.9085,1.91075,1.9074,1.9101,447000000.0
2009-01-06 02:05:00,1.91005,1.9102,1.90715,1.9088,416400000.0
2009-01-06 02:10:00,1.9089,1.9098,1.9084,1.9096,473200000.0
2009-01-06 02:15:00,1.90955,1.9098,1.9075,1.9091,605000000.0
2009-01-06 02:20:00,1.90875,1.9104,1.90785,1.9102,548600001.0
2009-01-06 02:25:00,1.91015,1.91185,1.90945,1.91025,505400000.0
2009-01-06 02:30:00,1.91035,1.91115,1.9089,1.9096,771600000.0
2009-01-06 02:35:00,1.9097,1.91015,1.9092,1.9097,557600000.0
2009-01-06 02:40:00,1.90985,1.91035,1.90865,1.9092,372200000.0
2009-01-06 02:45:00,1.9092,1.90935,1.90775,1.9085,587200000.0
2009-01-06 02:50:00,1.90835,1.9101,1.9075,1.9091,384400000.0
2009-01-06 02:55:00,1.90915,1.90955,1.90775,1.9085,337600000.0
2009-01-06 03:00:00,1.90855,1.90935,1.90665,1.90725,611400000.0
2009-01-06 03:05:00,1.9073,1.9094,1.9059,1.90635,658600000.0
2009-01-06 03:10:00,1.9065,1.9076,1.90605,1.907,360000000.0
2009-01-06 03:15:00,1.907,1.9077,1.9063,1.90725,374600000.0
2009-01-06 03:20:00,1.90725,1.90775,1.9064,1.9074,358800000.0
2009-01-06 03:25:00,1.9073,1.90795,1.9051,1.90735,413600000.0
2009-01-06 03:30:00,1.90735,1.90815,1.907,1.90805,249000000.0
2009-01-06 03:35:00,1.90815,1.9085,1.9067,1.9067,437200000.0
2009-01-06 03:40:00,1.90685,1.90735,1.90595,1.90715,412800000.0
2009-01-06 03:45:00,1.90715,1.90765,1.9061,1.9073,501800000.0
2009-01-06 03:50:00,1.90715,1.90715,1.9055,1.90645,462000000.0
2009-01-06 03:55:00,1.90645,1.9071,1.906,1.9061,155600000.0
2009-01-06 04:00:00,1.90615,1.90715,1.90535,1.9066,259200000.0
2009-01-06 04:05:00,1.90675,1.90725,1.9059,1.9063,270000000.0
2009-01-06 04:10:00,1.90625,1.90725,1.9061,1.9071,162800000.0
2009-01-06 04:15:00,1.90705,1.90705,1.90475,1.90535,326000000.0
2009-01-06 04:20:00,1.90525,1.9063,1.90475,1.9056,348200000.0
2009-01-06 04:25:00,1.9057,1.9057,1.90325,1.9041,204800000.0
2009-01-06 04:30:00,1.90395,1.90585,1.90375,1.9057,253400000.0
2009-01-06 04:35:00,1.9057,1.90745,1.9057,1.9062,341400000.0
2009-01-06 04:40:00,1.9062,1.90625,1.9045,1.90505,483800000.0
2009-01-06 04:45:00,1.90505,1.90635,1.9046,1.90575,338200000.0
2009-01-06 04:50:00,1.90615,1.9062,1.904,1.90415,238800000.0
2009-01-06 04:55:00,1.9044,1.905,1.9039,1.904,276800000.0
2009-01-06 05:00:00,1.9041,1.90515,1.90385,1.90455,208400000.0
2009-01-06 05:05:00,1.90455,1.905,1.9038,1.90455,240800000.0
2009-01-06 05:10:00,1.90465,1.9049,1.90425,1.90455,99000000.0
2009-01-06 05:15:00,1.90455,1.90455,1.90235,1.9031,383000000.0
2009-01-06 05:20:00,1.9031,1.90355,1.90185,1.90225,343800000.0
2009-01-06 05:25:00,1.90235,1.9031,1.90225,1.9028,81000000.0
2009-01-06 05:30:00,1.9028,1.9035,1.9018,1.90265,205200000.0
2009-01-06 05:35:00,1.90265,1.90265,1.9008,1.90185,197000000.0
2009-01-06 05:40:00,1.90185,1.9021,1.90075,1.9009,161000000.0
2009-01-06 05:45:00,1.9009,1.9012,1.8998,1.90105,78000000.0
2009-01-06 05:50:00,1.9011,1.90185,1.9006,1.90085,166400000.0
2009-01-06 05:55:00,1.9008,1.90105,1.8997,1.90055,346400000.0
2009-01-06 06:00:00,1.90055,1.90125,1.89985,1.90065,382600000.0
2009-01-06 06:05:00,1.90065,1.9016,1.9001,1.9009,242800000.0
2009-01-06 06:10:00,1.90105,1.90415,1.9007,1.9035,323400000.0
2009-01-06 06:15:00,1.9035,1.905,1.9028,1.90395,443400000.0
2009-01-06 06:20:00,1.90395,1.907,1.90295,1.9058,481200000.0
2009-01-06 06:25:00,1.90585,1.9067,1.9031,1.90325,722000000.0
2009-01-06 06:30:00,1.90325,1.9039,1.90195,1.903,653600000.0
2009-01-06 06:35:00,1.903,1.9043,1.9022,1.9033,469400000.0
2009-01-06 06:40:00,1.9033,1.90385,1.90035,1.90185,712600000.0
2009-01-06 06:45:00,1.9018,1.9031,1.90035,1.9013,926000000.0
2009-01-06 06:50:00,1.90075,1.90265,1.90015,1.90175,672800000.0
2009-01-06 06:55:00,1.90175,1.90265,1.90075,1.9024,327800000.0
2009-01-06 07:00:00,1.9024,1.90295,1.90105,1.90215,717200000.0
2009-01-06 07:05:00,1.9022,1.90445,1.90205,1.90385,383400000.0
2009-01-06 07:10:00,1.90385,1.90425,1.90235,1.90235,430200000.0
2009-01-06 07:15:00,1.9026,1.90325,1.8981,1.89985,758200000.0
2009-01-06 07:20:00,1.9,1.9009,1.89765,1.8991,1095400000.0
2009-01-06 07:25:00,1.8991,1.8998,1.89775,1.8983,823800000.0
2009-01-06 07:30:00,1.8983,1.9,1.8977,1.898,694400000.0
2009-01-06 07:35:00,1.898,1.89865,1.8952,1.8972,451900000.0
2009-01-06 07:40:00,1.8973,1.898,1.8962,1.8971,349600000.0
2009-01-06 07:45:00,1.89725,1.8977,1.8966,1.8972,106800000.0
2009-01-06 07:50:00,1.89735,1.8984,1.89715,1.89805,341200000.0
2009-01-06 07:55:00,1.89795,1.8995,1.89705,1.8974,451600000.0
2009-01-06 08:00:00,1.89745,1.8987,1.89675,1.89755,390200000.0
2009-01-06 08:05:00,1.89755,1.8993,1.89525,1.89735,568200000.0
2009-01-06 08:10:00,1.8975,1.8978,1.89635,1.89675,531600000.0
2009-01-06 08:15:00,1.89675,1.89835,1.89655,1.8975,401000000.0
2009-01-06 08:20:00,1.89755,1.8988,1.8967,1.8971,360400000.0
2009-01-06 08:25:00,1.8972,1.8973,1.895,1.8963,281000000.0
2009-01-06 08:30:00,1.89635,1.89655,1.8946,1.89575,427000000.0
2009-01-06 08:35:00,1.8959,1.89635,1.894,1.8944,337000000.0
2009-01-06 08:40:00,1.8946,1.8953,1.8942,1.89525,153400000.0
2009-01-06 08:45:00,1.8953,1.89675,1.8948,1.89675,457400000.0
2009-01-06 08:50:00,1.89675,1.8973,1.8944,1.8945,388800000.0
2009-01-06 08:55:00,1.89465,1.89755,1.89465,1.89665,320600000.0
2009-01-06 09:00:00,1.8966,1.8967,1.89415,1.89575,733800000.0
2009-01-06 09:05:00,1.89575,1.9006,1.89515,1.89935,995100000.0
2009-01-06 09:10:00,1.89935,1.90305,1.899,1.90225,1213000000.0
2009-01-06 09:15:00,1.90205,1.90505,1.90105,1.9037,788500000.0
2009-01-06 09:20:00,1.9037,1.9087,1.9035,1.9067,1085600000.0
2009-01-06 09:25:00,1.90685,1.91075,1.90615,1.91075,1125400000.0
2009-01-06 09:30:00,1.9109,1.91215,1.90805,1.91055,1457000000.0
2009-01-06 09:35:00,1.91045,1.9105,1.9078,1.9082,1270400000.0
2009-01-06 09:40:00,1.9082,1.9082,1.90425,1.90515,1489400000.0
2009-01-06 09:45:00,1.90525,1.90565,1.9024,1.903,1458200000.0
2009-01-06 09:50:00,1.90295,1.90395,1.9005,1.9015,1238800000.0
2009-01-06 09:55:00,1.9015,1.9075,1.9011,1.905,1305800000.0
2009-01-06 10:00:00,1.90505,1.90605,1.90205,1.90465,1352000000.0
2009-01-06 10:05:00,1.90465,1.90485,1.903,1.90465,1303600000.0
2009-01-06 10:10:00,1.90485,1.90615,1.90345,1.90495,1162800000.0
2009-01-06 10:15:00,1.90495,1.90685,1.90425,1.9055,1364900000.0
2009-01-06 10:20:00,1.90555,1.90605,1.90315,1.90315,1356600000.0
2009-01-06 10:25:00,1.90355,1.9044,1.9019,1.9028,1366200000.0
2009-01-06 10:30:00,1.9027,1.90325,1.89965,1.90045,1092100000.0
2009-01-06 10:35:00,1.9005,1.9019,1.9003,1.90165,672400000.0
2009-01-06 10:40:00,1.9017,1.9035,1.90065,1.901,1248600000.0
2009-01-06 10:45:00,1.90095,1.90235,1.90005,1.9016,1078400000.0
2009-01-06 10:50:00,1.90175,1.90245,1.8965,1.89825,1195200000.0
2009-01-06 10:55:00,1.89825,1.8983,1.8946,1.89595,1261200000.0
2009-01-06 11:00:00,1.89605,1.89605,1.8931,1.8936,1183200000.0
2009-01-06 11:05:00,1.8936,1.8939,1.89125,1.8927,1011200000.0
2009-01-06 11:10:00,1.8923,1.89595,1.8923,1.89585,767400000.0
2009-01-06 11:15:00,1.89585,1.89615,1.89455,1.8956,716600000.0
2009-01-06 11:20:00,1.8956,1.89735,1.8955,1.89655,1098000000.0
2009-01-06 11:25:00,1.89655,1.89715,1.895,1.8951,1171200000.0
2009-01-06 11:30:00,1.8951,1.89535,1.8936,1.89515,1033000000.0
2009-01-06 11:35:00,1.8951,1.89625,1.89455,1.8958,1022600000.0
2009-01-06 11:40:00,1.89535,1.89565,1.8923,1.89255,819400000.0
2009-01-06 11:45:00,1.8928,1.89445,1.8915,1.8928,804200000.0
2009-01-06 11:50:00,1.8928,1.89375,1.89095,1.8926,1025600000.0
2009-01-06 11:55:00,1.89265,1.8927,1.89005,1.89105,654000000.0
2009-01-06 12:00:00,1.89085,1.8909,1.8874,1.8878,994000000.0
2009-01-06 12:05:00,1.8879,1.88905,1.88265,1.88295,959800000.0
2009-01-06 12:10:00,1.8829,1.8837,1.8768,1.8793,762600000.0
2009-01-06 12:15:00,1.87935,1.8819,1.8773,1.8784,832800000.0
2009-01-06 12:20:00,1.8786,1.87905,1.87585,1.87585,470400000.0
2009-01-06 12:25:00,1.87585,1.87735,1.873,1.8769,766600000.0
2009-01-06 12:30:00,1.87685,1.8811,1.8755,1.88055,489800000.0
2009-01-06 12:35:00,1.88065,1.88435,1.8805,1.88145,872600000.0
2009-01-06 12:40:00,1.8815,1.88155,1.87955,1.88045,757000000.0
2009-01-06 12:45:00,1.8804,1.8816,1.87965,1.88105,572800000.0
2009-01-06 12:50:00,1.8812,1.8813,1.87685,1.8773,559000000.0
2009-01-06 12:55:00,1.87745,1.881,1.87715,1.87905,908000000.0
2009-01-06 13:00:00,1.8791,1.87995,1.8764,1.8789,886400000.0
2009-01-06 13:05:00,1.879,1.88095,1.8781,1.87845,389000000.0
2009-01-06 13:10:00,1.87845,1.8797,1.877,1.8794,576900000.0
2009-01-06 13:15:00,1.8795,1.88115,1.8786,1.87975,933800000.0
2009-01-06 13:20:00,1.8797,1.88045,1.8783,1.87975,856600000.0
2009-01-06 13:25:00,1.87985,1.88175,1.8796,1.88175,1641799953.0
2009-01-06 13:30:00,1.88175,1.88215,1.87955,1.88025,598200003.0
2009-01-06 13:35:00,1.8803,1.8819,1.87945,1.87945,1369400009.0
2009-01-06 13:40:00,1.8796,1.8817,1.87705,1.878,1782600005.0
2009-01-06 13:45:00,1.8782,1.8796,1.8772,1.87735,606400000.0
2009-01-06 13:50:00,1.87745,1.87805,1.87415,1.87485,712200000.0
2009-01-06 13:55:00,1.8749,1.8764,1.8741,1.8747,541200000.0
2009-01-06 14:00:00,1.87465,1.8774,1.87455,1.87635,469200000.0
2009-01-06 14:05:00,1.87635,1.8768,1.87335,1.87445,734200000.0
2009-01-06 14:10:00,1.87445,1.8757,1.87105,1.8716,727600000.0
2009-01-06 14:15:00,1.87145,1.87185,1.8695,1.8703,422200000.0
2009-01-06 14:20:00,1.8703,1.87325,1.86945,1.8722,512200000.0
2009-01-06 14:25:00,1.8721,1.8725,1.86955,1.87145,700200000.0
2009-01-06 14:30:00,1.8718,1.8727,1.8712,1.8719,615400000.0
2009-01-06 14:35:00,1.8719,1.8728,1.87,1.8713,637600000.0
2009-01-06 14:40:00,1.87135,1.8744,1.8708,1.87405,978200000.0
2009-01-06 14:45:00,1.87415,1.8749,1.8734,1.8738,587200000.0
2009-01-06 14:50:00,1.8738,1.876,1.8738,1.87515,918600000.0
2009-01-06 14:55:00,1.87515,1.8752,1.87175,1.8718,808400000.0
2009-01-06 15:00:00,1.8719,1.8752,1.8719,1.8741,418800000.0
2009-01-06 15:05:00,1.87415,1.87625,1.87415,1.8762,262100000.0
2009-01-06 15:10:00,1.8762,1.8762,1.8723,1.8724,610000000.0
2009-01-06 15:15:00,1.87265,1.8758,1.8715,1.8757,479400000.0
2009-01-06 15:20:00,1.87575,1.87755,1.8741,1.8745,726400000.0
2009-01-06 15:25:00,1.8747,1.8768,1.87385,1.87625,452000000.0
2009-01-06 15:30:00,1.8763,1.87665,1.8745,1.8751,342800000.0
2009-01-06 15:35:00,1.8752,1.87625,1.8706,1.87115,488800000.0
2009-01-06 15:40:00,1.8707,1.87185,1.86825,1.86945,550000000.0
2009-01-06 15:45:00,1.86945,1.87465,1.86945,1.8746,637800000.0
2009-01-06 15:50:00,1.87475,1.8759,1.8724,1.87285,775600000.0
2009-01-06 15:55:00,1.873,1.8736,1.8709,1.8716,511400000.0
2009-01-06 16:00:00,1.87155,1.87375,1.87125,1.87345,573000000.0
2009-01-06 16:05:00,1.87335,1.87355,1.87135,1.8719,874400000.0
2009-01-06 16:10:00,1.8718,1.8767,1.8714,1.87535,880500000.0
2009-01-06 16:15:00,1.87535,1.87595,1.8722,1.87485,911200000.0
2009-01-06 16:20:00,1.8749,1.87815,1.87405,1.8776,907800000.0
2009-01-06 16:25:00,1.87765,1.8788,1.87525,1.8766,826600000.0
2009-01-06 16:30:00,1.87675,1.87755,1.87335,1.8768,886600000.0
2009-01-06 16:35:00,1.87685,1.87975,1.8766,1.87755,878100000.0
2009-01-06 16:40:00,1.87745,1.8775,1.87015,1.8706,691400000.0
2009-01-06 16:45:00,1.8706,1.87115,1.86275,1.86365,720400000.0
2009-01-06 16:50:00,1.86395,1.86445,1.8614,1.8619,628800000.0
2009-01-06 16:55:00,1.86175,1.86385,1.86045,1.8631,656400000.0
2009-01-06 17:00:00,1.8631,1.8703,1.86195,1.86995,725800000.0
2009-01-06 17:05:00,1.87005,1.8707,1.86775,1.86815,668600000.0
2009-01-06 17:10:00,1.86815,1.87135,1.8673,1.87125,569000000.0
2009-01-06 17:15:00,1.87115,1.87295,1.87065,1.8718,666400000.0
2009-01-06 17:20:00,1.8717,1.87315,1.8695,1.87,596400000.0
2009-01-06 17:25:00,1.8701,1.87525,1.86865,1.87495,777400000.0
2009-01-06 17:30:00,1.87505,1.87845,1.87375,1.87685,804300000.0
2009-01-06 17:35:00,1.8769,1.8773,1.87325,1.8748,660600000.0
2009-01-06 17:40:00,1.8747,1.87615,1.8738,1.87445,526400000.0
2009-01-06 17:45:00,1.87435,1.8769,1.87345,1.8755,495400000.0
2009-01-06 17:50:00,1.8756,1.876,1.87285,1.87435,630800000.0
2009-01-06 17:55:00,1.87445,1.8752,1.8717,1.87205,556400000.0
2009-01-06 18:00:00,1.8722,1.874,1.872,1.874,508800000.0
2009-01-06 18:05:00,1.87395,1.87585,1.87305,1.8752,595800000.0
2009-01-06 18:10:00,1.8753,1.8766,1.87405,1.87505,601400000.0
2009-01-06 18:15:00,1.8751,1.8758,1.8698,1.87035,604000000.0
2009-01-06 18:20:00,1.87055,1.87195,1.8686,1.8709,586800000.0
2009-01-06 18:25:00,1.8709,1.87155,1.86985,1.87005,696600000.0
2009-01-06 18:30:00,1.87015,1.8716,1.86815,1.8695,802000000.0
2009-01-06 18:35:00,1.8695,1.8705,1.86775,1.86895,599400000.0
2009-01-06 18:40:00,1.8685,1.8694,1.866,1.86735,640200000.0
2009-01-06 18:45:00,1.8675,1.8695,1.86645,1.86855,688800000.0
2009-01-06 18:50:00,1.86865,1.8694,1.86665,1.8677,376200000.0
2009-01-06 18:55:00,1.86785,1.87065,1.8673,1.87045,606200000.0
2009-01-06 19:00:00,1.87045,1.87275,1.86985,1.87095,491200000.0
2009-01-06 19:05:00,1.871,1.87255,1.86925,1.87215,536600000.0
2009-01-06 19:10:00,1.87215,1.8722,1.86775,1.86915,635800000.0
2009-01-06 19:15:00,1.8691,1.87495,1.86895,1.87435,645200000.0
2009-01-06 19:20:00,1.8747,1.8755,1.87235,1.8735,811800000.0
2009-01-06 19:25:00,1.87365,1.874,1.8696,1.8709,585200000.0
2009-01-06 19:30:00,1.87135,1.8726,1.86975,1.8718,440400000.0
2009-01-06 19:35:00,1.8718,1.872,1.8699,1.8707,445400000.0
2009-01-06 19:40:00,1.8709,1.87135,1.8684,1.86995,564000000.0
2009-01-06 19:45:00,1.86995,1.8707,1.8686,1.86965,485000000.0
2009-01-06 19:50:00,1.86985,1.8707,1.86785,1.8682,401400000.0
2009-01-06 19:55:00,1.8682,1.86995,1.8682,1.8697,441000000.0
2009-01-06 20:00:00,1.86985,1.8705,1.8654,1.8654,530400000.0
2009-01-06 20:05:00,1.86545,1.8662,1.86415,1.866,475600000.0
2009-01-06 20:10:00,1.866,1.86945,1.86515,1.8685,431800000.0
2009-01-06 20:15:00,1.86805,1.87,1.86705,1.8689,482800000.0
2009-01-06 20:20:00,1.869,1.86925,1.86485,1.86545,544000000.0
2009-01-06 20:25:00,1.86555,1.8666,1.86385,1.8642,333600000.0
2009-01-06 20:30:00,1.86435,1.86645,1.86415,1.86575,260400000.0
2009-01-06 20:35:00,1.86575,1.867,1.86575,1.8665,269400000.0
2009-01-06 20:40:00,1.8665,1.86795,1.8661,1.8665,354600000.0
2009-01-06 20:45:00,1.8666,1.8678,1.866,1.86625,518800000.0
2009-01-06 20:50:00,1.8659,1.86675,1.86535,1.8663,276600000.0
2009-01-06 20:55:00,1.86655,1.8668,1.86385,1.86565,359600000.0
2009-01-06 21:00:00,1.86575,1.8679,1.86365,1.8666,517000000.0
2009-01-06 21:05:00,1.86695,1.8692,1.8658,1.86615,649600000.0
2009-01-06 21:10:00,1.8662,1.8667,1.8642,1.86635,524200000.0
2009-01-06 21:15:00,1.866,1.8679,1.86505,1.8657,566800000.0
2009-01-06 21:20:00,1.8657,1.86855,1.86565,1.8679,581600000.0
2009-01-06 21:25:00,1.86825,1.8686,1.8651,1.8653,438600000.0
2009-01-06 21:30:00,1.8652,1.86675,1.865,1.86615,288800000.0
2009-01-06 21:35:00,1.8661,1.8663,1.86415,1.86545,275600000.0
2009-01-06 21:40:00,1.8656,1.8676,1.86465,1.8651,244200000.0
2009-01-06 21:45:00,1.8649,1.8653,1.8624,1.86275,473600000.0
2009-01-06 21:50:00,1.86275,1.8637,1.86085,1.86165,306600000.0
2009-01-06 21:55:00,1.86175,1.86535,1.8613,1.8639,349200000.0
2009-01-06 22:00:00,1.864,1.86495,1.861,1.8617,372000000.0
2009-01-06 22:05:00,1.86185,1.8638,1.8612,1.86245,392800000.0
2009-01-06 22:10:00,1.8626,1.86475,1.8617,1.862,451600000.0
2009-01-06 22:15:00,1.86205,1.8636,1.8616,1.8636,266400000.0
2009-01-06 22:20:00,1.86345,1.8662,1.86315,1.8642,323800000.0
2009-01-06 22:25:00,1.864,1.86635,1.86395,1.8649,460000000.0
2009-01-06 22:30:00,1.865,1.868,1.86475,1.8676,431200000.0
2009-01-06 22:35:00,1.8676,1.8685,1.86675,1.86775,465799999.0
2009-01-06 22:40:00,1.86765,1.8685,1.86455,1.86815,280200000.0
2009-01-06 22:45:00,1.868,1.87025,1.86735,1.86815,520200000.0
2009-01-06 22:50:00,1.8682,1.86955,1.86775,1.86835,275200000.0
2009-01-06 22:55:00,1.8684,1.87025,1.8674,1.8682,423000000.0
2009-01-06 23:00:00,1.8686,1.8701,1.86625,1.86665,516000000.0
2009-01-06 23:05:00,1.8667,1.86925,1.86665,1.86925,190200000.0
2009-01-06 23:10:00,1.86925,1.86925,1.86775,1.868,106600000.0
2009-01-06 23:15:00,1.86795,1.8685,1.86725,1.8681,100800000.0
2009-01-06 23:20:00,1.86815,1.8692,1.8677,1.86915,143800000.0
2009-01-06 23:25:00,1.8692,1.87045,1.86905,1.87045,88000000.0
2009-01-06 23:30:00,1.8701,1.8711,1.8699,1.8703,117200000.0
2009-01-06 23:35:00,1.87005,1.8707,1.86955,1.8698,106400000.0
2009-01-06 23:40:00,1.86975,1.8711,1.86975,1.87075,96000000.0
2009-01-06 23:45:00,1.87085,1.87085,1.86955,1.8703,285800000.0
2009-01-06 23:50:00,1.8697,1.87095,1.86965,1.8705,245200000.0
2009-01-06 23:55:00,1.8705,1.87105,1.8699,1.87105,167000000.0
2009-01-07 00:00:00,1.87105,1.87315,1.8704,1.87275,182400000.0
2009-01-07 00:05:00,1.8727,1.87295,1.87175,1.87225,501000000.0
2009-01-07 00:10:00,1.87255,1.87575,1.87175,1.8747,127800000.0
2009-01-07 00:15:00,1.8747,1.8758,1.8723,1.87475,556800000.0
2009-01-07 00:20:00,1.8747,1.8747,1.87285,1.87305,147600000.0
2009-01-07 00:25:00,1.87285,1.87285,1.87075,1.8722,694800000.0
2009-01-07 00:30:00,1.8722,1.8722,1.87055,1.8708,264600000.0
2009-01-07 00:35:00,1.8706,1.8729,1.87055,1.8729,192600000.0
2009-01-07 00:40:00,1.8728,1.8734,1.87045,1.8722,560000000.0
2009-01-07 00:45:00,1.8722,1.8734,1.87155,1.87185,446000000.0
2009-01-07 00:50:00,1.87225,1.87545,1.8718,1.87495,234800000.0
2009-01-07 00:55:00,1.8748,1.8756,1.8737,1.8746,350200000.0
2009-01-07 01:00:00,1.8748,1.8755,1.8732,1.87535,185000000.0
2009-01-07 01:05:00,1.8757,1.8763,1.8749,1.8757,255200000.0
2009-01-07 01:10:00,1.8759,1.8759,1.8745,1.8754,93400000.0
2009-01-07 01:15:00,1.8755,1.8755,1.87325,1.8746,309400000.0
2009-01-07 01:20:00,1.8748,1.87645,1.8733,1.87365,549600000.0
2009-01-07 01:25:00,1.87345,1.8742,1.87195,1.87245,122800000.0
2009-01-07 01:30:00,1.8725,1.8742,1.8715,1.87225,233000000.0
2009-01-07 01:35:00,1.87155,1.8737,1.87115,1.8732,508800000.0
2009-01-07 01:40:00,1.8731,1.87415,1.8723,1.8734,185200000.0
2009-01-07 01:45:00,1.8733,1.87555,1.8732,1.875,220000000.0
2009-01-07 01:50:00,1.8747,1.87655,1.8746,1.87585,225600000.0
2009-01-07 01:55:00,1.8758,1.8764,1.8743,1.87505,198600000.0
2009-01-07 02:00:00,1.87505,1.8768,1.87415,1.8761,286000000.0
2009-01-07 02:05:00,1.8758,1.87625,1.8743,1.87485,517800000.0
2009-01-07 02:10:00,1.87495,1.8769,1.87495,1.87535,528600000.0
2009-01-07 02:15:00,1.8755,1.87615,1.8748,1.8758,380600000.0
2009-01-07 02:20:00,1.87565,1.876,1.87435,1.87595,348800000.0
2009-01-07 02:25:00,1.8759,1.8778,1.87485,1.875,640200000.0
2009-01-07 02:30:00,1.8751,1.8751,1.8711,1.8718,660400000.0
2009-01-07 02:35:00,1.8718,1.8735,1.87085,1.87115,543800000.0
2009-01-07 02:40:00,1.87105,1.8721,1.86815,1.8701,606200000.0
2009-01-07 02:45:00,1.87025,1.8709,1.869,1.8698,563000000.0
2009-01-07 02:50:00,1.86945,1.8696,1.8657,1.8675,712200000.0
2009-01-07 02:55:00,1.8674,1.8687,1.866,1.86765,661800000.0
2009-01-07 03:00:00,1.8678,1.8691,1.8663,1.8673,463200000.0
2009-01-07 03:05:00,1.8671,1.86715,1.864,1.86565,1271400000.0
2009-01-07 03:10:00,1.86565,1.86765,1.86465,1.86725,734000000.0
2009-01-07 03:15:00,1.86725,1.8677,1.86455,1.8662,629800000.0
2009-01-07 03:20:00,1.86615,1.86705,1.865,1.86605,416800000.0
2009-01-07 03:25:00,1.866,1.866,1.86395,1.86545,517400000.0
2009-01-07 03:30:00,1.86545,1.86605,1.86395,1.8651,512600000.0
2009-01-07 03:35:00,1.8652,1.8666,1.86495,1.86545,271000000.0
2009-01-07 03:40:00,1.86535,1.8678,1.86525,1.86745,566600000.0
2009-01-07 03:45:00,1.8674,1.8675,1.8661,1.86645,110600000.0
2009-01-07 03:50:00,1.8665,1.8677,1.86585,1.8677,207000000.0
2009-01-07 03:55:00,1.8678,1.86835,1.8664,1.86795,307600000.0
2009-01-07 04:00:00,1.868,1.8684,1.8666,1.86685,541800000.0
2009-01-07 04:05:00,1.86685,1.8675,1.86665,1.8673,224800000.0
2009-01-07 04:10:00,1.86725,1.86865,1.8666,1.8685,482800000.0
2009-01-07 04:15:00,1.8685,1.86925,1.86765,1.86915,177800000.0
2009-01-07 04:20:00,1.86915,1.86965,1.8685,1.86905,236400000.0
2009-01-07 04:25:00,1.869,1.87075,1.8685,1.8701,261000000.0
2009-01-07 04:30:00,1.87,1.8708,1.86915,1.87005,326600000.0
2009-01-07 04:35:00,1.87015,1.8702,1.86865,1.8689,246200000.0
2009-01-07 04:40:00,1.86875,1.87,1.8686,1.86885,236400000.0
2009-01-07 04:45:00,1.8684,1.86935,1.86695,1.86805,408200000.0
2009-01-07 04:50:00,1.8681,1.86845,1.86645,1.86715,344800000.0
2009-01-07 04:55:00,1.86705,1.86835,1.86615,1.8666,286800000.0
2009-01-07 05:00:00,1.86665,1.8679,1.86615,1.86765,254000000.0
2009-01-07 05:05:00,1.8677,1.8719,1.8671,1.8708,411600000.0
2009-01-07 05:10:00,1.87095,1.87185,1.8698,1.87105,432000000.0
2009-01-07 05:15:00,1.87105,1.87175,1.86985,1.87065,302600000.0
2009-01-07 05:20:00,1.87055,1.87145,1.87015,1.8708,258600000.0
2009-01-07 05:25:00,1.8707,1.8724,1.87,1.87195,337000000.0
2009-01-07 05:30:00,1.8719,1.87195,1.87025,1.87105,295400000.0
2009-01-07 05:35:00,1.87105,1.87315,1.87105,1.87285,433000000.0
2009-01-07 05:40:00,1.8725,1.87315,1.87175,1.87245,272600000.0
2009-01-07 05:45:00,1.87235,1.87375,1.872,1.8735,293000000.0
2009-01-07 05:50:00,1.8733,1.8745,1.87295,1.87325,281800000.0
2009-01-07 05:55:00,1.8726,1.87435,1.8722,1.8742,346400000.0
2009-01-07 06:00:00,1.8742,1.8742,1.8721,1.87265,435600000.0
2009-01-07 06:05:00,1.87265,1.8731,1.8712,1.87205,531000000.0
2009-01-07 06:10:00,1.872,1.87265,1.87195,1.87215,101400000.0
2009-01-07 06:15:00,1.8722,1.8738,1.8722,1.8729,154600000.0
2009-01-07 06:20:00,1.8732,1.87345,1.87215,1.873,162200000.0
2009-01-07 06:25:00,1.8729,1.8729,1.8718,1.8725,80600000.0
2009-01-07 06:30:00,1.8723,1.873,1.87175,1.87245,171000000.0
2009-01-07 06:35:00,1.87245,1.8728,1.8707,1.8723,198400000.0
2009-01-07 06:40:00,1.87245,1.87245,1.8703,1.87065,275600000.0
2009-01-07 06:45:00,1.8707,1.8711,1.8696,1.87015,196600000.0
2009-01-07 06:50:00,1.87005,1.8717,1.8698,1.8707,221000000.0
2009-01-07 06:55:00,1.8707,1.87115,1.8697,1.87095,147800000.0
2009-01-07 07:00:00,1.8706,1.87405,1.8706,1.873,277600000.0
2009-01-07 07:05:00,1.87315,1.87345,1.8713,1.87245,546000000.0
2009-01-07 07:10:00,1.87245,1.87245,1.8704,1.87085,491400000.0
2009-01-07 07:15:00,1.87085,1.8725,1.8704,1.8715,437000000.0
2009-01-07 07:20:00,1.87165,1.8723,1.8715,1.8715,384400000.0
2009-01-07 07:25:00,1.8715,1.8729,1.8711,1.8724,587600000.0
2009-01-07 07:30:00,1.87255,1.8741,1.8721,1.874,338800000.0
2009-01-07 07:35:00,1.87405,1.8741,1.8721,1.8737,295600000.0
2009-01-07 07:40:00,1.8735,1.87385,1.87085,1.8712,226200000.0
2009-01-07 07:45:00,1.87155,1.8731,1.87065,1.87115,109800000.0
2009-01-07 07:50:00,1.87115,1.87205,1.86995,1.87085,251600000.0
2009-01-07 07:55:00,1.87095,1.8712,1.8691,1.87025,270200000.0
2009-01-07 08:00:00,1.87015,1.87065,1.8689,1.86965,371400000.0
2009-01-07 08:05:00,1.8697,1.8702,1.8684,1.86895,290800000.0
2009-01-07 08:10:00,1.8684,1.86985,1.86825,1.86915,136400000.0
2009-01-07 08:15:00,1.86905,1.8705,1.8681,1.8692,127000000.0
2009-01-07 08:20:00,1.86915,1.87095,1.868,1.86865,439800000.0
2009-01-07 08:25:00,1.86875,1.8707,1.8684,1.8695,379800000.0
2009-01-07 08:30:00,1.86895,1.8702,1.86885,1.8695,364800000.0
2009-01-07 08:35:00,1.86945,1.8733,1.86935,1.87195,385400000.0
2009-01-07 08:40:00,1.87205,1.8749,1.871,1.87425,603600000.0
2009-01-07 08:45:00,1.87415,1.87515,1.8735,1.87515,175400000.0
2009-01-07 08:50:00,1.8754,1.87575,1.87315,1.8746,527800000.0
2009-01-07 08:55:00,1.8746,1.87775,1.87365,1.87505,885600000.0
2009-01-07 09:00:00,1.8752,1.8756,1.87315,1.87375,861200000.0
2009-01-07 09:05:00,1.8737,1.87605,1.8729,1.87535,684400000.0
2009-01-07 09:10:00,1.8753,1.87535,1.8721,1.87415,830200000.0
2009-01-07 09:15:00,1.87415,1.87485,1.87195,1.87455,871000000.0
2009-01-07 09:20:00,1.87455,1.8764,1.87405,1.87525,731000000.0
2009-01-07 09:25:00,1.87525,1.87525,1.8713,1.87265,585400000.0
2009-01-07 09:30:00,1.87265,1.8769,1.8723,1.87685,863400000.0
2009-01-07 09:35:00,1.87675,1.87905,1.87535,1.87715,687000000.0
2009-01-07 09:40:00,1.8771,1.88065,1.87695,1.87905,837800000.0
2009-01-07 09:45:00,1.8792,1.88225,1.87805,1.88075,1147000000.0
2009-01-07 09:50:00,1.88035,1.8823,1.87895,1.88015,976600000.0
2009-01-07 09:55:00,1.88015,1.88285,1.8796,1.8799,1082000000.0
2009-01-07 10:00:00,1.87995,1.88095,1.87715,1.87725,1153600000.0
2009-01-07 10:05:00,1.87735,1.88225,1.8758,1.8821,1078400000.0
2009-01-07 10:10:00,1.8819,1.8826,1.87705,1.87845,1112200000.0
2009-01-07 10:15:00,1.87845,1.8825,1.87835,1.8821,1175000000.0
2009-01-07 10:20:00,1.88195,1.8868,1.88165,1.88455,1291000000.0
2009-01-07 10:25:00,1.8845,1.88745,1.8842,1.8856,897400000.0
2009-01-07 10:30:00,1.88565,1.8888,1.8847,1.8885,1017800000.0
2009-01-07 10:35:00,1.88815,1.8905,1.88685,1.89005,1019600000.0
2009-01-07 10:40:00,1.89005,1.89265,1.8897,1.8898,1171000000.0
2009-01-07 10:45:00,1.8897,1.8925,1.88935,1.8907,915200000.0
2009-01-07 10:50:00,1.8908,1.89205,1.8893,1.8907,939000000.0
2009-01-07 10:55:00,1.8906,1.89105,1.8874,1.88915,748600000.0
2009-01-07 11:00:00,1.8891,1.8891,1.884,1.886,1022600000.0
2009-01-07 11:05:00,1.886,1.8867,1.88105,1.8815,972000000.0
2009-01-07 11:10:00,1.8814,1.88355,1.8809,1.88305,963600000.0
2009-01-07 11:15:00,1.88285,1.8834,1.88025,1.8814,651000000.0
2009-01-07 11:20:00,1.88065,1.8838,1.88035,1.88245,624600000.0
2009-01-07 11:25:00,1.88245,1.88375,1.8817,1.8828,600000000.0
2009-01-07 11:30:00,1.8828,1.8841,1.8813,1.8824,772200000.0
2009-01-07 11:35:00,1.88235,1.88435,1.88115,1.883,731800000.0
2009-01-07 11:40:00,1.883,1.8858,1.8827,1.88345,614400000.0
2009-01-07 11:45:00,1.88355,1.8848,1.8821,1.8821,898000000.0
2009-01-07 11:50:00,1.88205,1.8841,1.88165,1.88305,548600000.0
2009-01-07 11:55:00,1.88305,1.88315,1.88165,1.8818,539600000.0
2009-01-07 12:00:00,1.8817,1.88295,1.8813,1.88205,396800000.0
2009-01-07 12:05:00,1.88225,1.88405,1.8818,1.88335,444200000.0
2009-01-07 12:10:00,1.88345,1.88595,1.88305,1.88465,667600000.0
2009-01-07 12:15:00,1.88455,1.8852,1.8826,1.88455,504000000.0
2009-01-07 12:20:00,1.88465,1.88735,1.88465,1.88615,635400000.0
2009-01-07 12:25:00,1.8861,1.8872,1.8852,1.88685,658800000.0
2009-01-07 12:30:00,1.88685,1.8908,1.88635,1.8891,932000000.0
2009-01-07 12:35:00,1.8891,1.8904,1.88725,1.89025,665800000.0
2009-01-07 12:40:00,1.8903,1.8906,1.88685,1.8893,605400000.0
2009-01-07 12:45:00,1.88945,1.88945,1.8877,1.88815,378600000.0
2009-01-07 12:50:00,1.8882,1.892,1.8881,1.88865,723000000.0
2009-01-07 12:55:00,1.8887,1.8908,1.88795,1.8905,471200000.0
2009-01-07 13:00:00,1.8904,1.8909,1.8882,1.88925,503400000.0
2009-01-07 13:05:00,1.8896,1.89185,1.88915,1.8899,610800000.0
2009-01-07 13:10:00,1.88995,1.8917,1.88955,1.88995,499200000.0
2009-01-07 13:15:00,1.88985,1.8909,1.88955,1.88975,616400000.0
2009-01-07 13:20:00,1.8899,1.8911,1.889,1.8905,747400000.0
2009-01-07 13:25:00,1.8904,1.89355,1.8901,1.89135,590600000.0
2009-01-07 13:30:00,1.89125,1.8934,1.8911,1.89325,555600000.0
2009-01-07 13:35:00,1.8933,1.89425,1.89195,1.89325,598000000.0
2009-01-07 13:40:00,1.89325,1.8936,1.89155,1.89215,363200000.0
2009-01-07 13:45:00,1.89205,1.89455,1.8917,1.892,603200000.0
2009-01-07 13:50:00,1.8919,1.8937,1.89045,1.8913,693000000.0
2009-01-07 13:55:00,1.89075,1.89185,1.89005,1.89155,448200000.0
2009-01-07 14:00:00,1.89145,1.89215,1.8898,1.8901,648600000.0
2009-01-07 14:05:00,1.8902,1.89085,1.89,1.8906,353600000.0
2009-01-07 14:10:00,1.89055,1.8908,1.88925,1.8897,343000000.0
2009-01-07 14:15:00,1.88965,1.88995,1.8885,1.88915,277800000.0
2009-01-07 14:20:00,1.8893,1.8905,1.88645,1.88675,552000000.0
2009-01-07 14:25:00,1.88685,1.8884,1.88555,1.88825,802800000.0
2009-01-07 14:30:00,1.88815,1.8924,1.8875,1.8914,624799999.0
2009-01-07 14:35:00,1.8916,1.8917,1.8883,1.88965,618800000.0
2009-01-07 14:40:00,1.8895,1.8896,1.8876,1.8887,328600000.0
2009-01-07 14:45:00,1.8888,1.88895,1.88485,1.8856,513800000.0
2009-01-07 14:50:00,1.88585,1.88755,1.8851,1.8866,586600000.0
2009-01-07 14:55:00,1.88655,1.8867,1.88385,1.88445,564600000.0
2009-01-07 15:00:00,1.8844,1.88505,1.8824,1.88315,447000000.0
2009-01-07 15:05:00,1.8831,1.88505,1.88205,1.88395,527400000.0
2009-01-07 15:10:00,1.88385,1.88475,1.88155,1.88155,631000000.0
2009-01-07 15:15:00,1.88165,1.88795,1.8815,1.88795,811600000.0
2009-01-07 15:20:00,1.88815,1.88825,1.8826,1.88485,780600000.0
2009-01-07 15:25:00,1.885,1.8914,1.8849,1.8912,1047800000.0
2009-01-07 15:30:00,1.8912,1.892,1.8886,1.89055,659600000.0
2009-01-07 15:35:00,1.8905,1.8919,1.8887,1.88925,772600000.0
2009-01-07 15:40:00,1.8895,1.8925,1.8888,1.89185,766000000.0
2009-01-07 15:45:00,1.8919,1.8922,1.8892,1.89065,921400000.0
2009-01-07 15:50:00,1.8907,1.8944,1.8906,1.89395,987400000.0
2009-01-07 15:55:00,1.8939,1.8971,1.89355,1.896,836400000.0
2009-01-07 16:00:00,1.89615,1.8971,1.8933,1.8937,1110000000.0
2009-01-07 16:05:00,1.8937,1.89535,1.89045,1.8915,1200800000.0
2009-01-07 16:10:00,1.8913,1.8922,1.88935,1.89095,859800000.0
2009-01-07 16:15:00,1.891,1.8924,1.891,1.89215,589800000.0
2009-01-07 16:20:00,1.8921,1.8935,1.8912,1.89285,778000000.0
2009-01-07 16:25:00,1.89285,1.8937,1.89125,1.8937,825000000.0
2009-01-07 16:30:00,1.89375,1.89705,1.89335,1.8952,1020999997.0
2009-01-07 16:35:00,1.89525,1.89795,1.89455,1.8969,872200000.0
2009-01-07 16:40:00,1.89705,1.89805,1.8958,1.89695,701600000.0
2009-01-07 16:45:00,1.89695,1.8983,1.8958,1.8958,499200000.0
2009-01-07 16:50:00,1.89585,1.89665,1.8941,1.8946,591200000.0
2009-01-07 16:55:00,1.89465,1.8976,1.8936,1.8974,652400000.0
2009-01-07 17:00:00,1.8974,1.90145,1.8951,1.8974,803600000.0
2009-01-07 17:05:00,1.8975,1.90335,1.8957,1.9021,648400000.0
2009-01-07 17:10:00,1.90225,1.9023,1.899,1.9014,614200000.0
2009-01-07 17:15:00,1.90155,1.90985,1.90105,1.9088,667800000.0
2009-01-07 17:20:00,1.9098,1.91275,1.90825,1.9126,727600000.0
2009-01-07 17:25:00,1.91275,1.91315,1.90885,1.90895,733400000.0
2009-01-07 17:30:00,1.9088,1.91275,1.90795,1.9098,677400000.0
2009-01-07 17:35:00,1.9099,1.91185,1.908,1.9115,652400000.0
2009-01-07 17:40:00,1.9113,1.9113,1.9066,1.90745,665800000.0
2009-01-07 17:45:00,1.9075,1.90775,1.9023,1.90265,1225400000.0
2009-01-07 17:50:00,1.90245,1.907,1.90185,1.9049,827400000.0
2009-01-07 17:55:00,1.90495,1.90765,1.9039,1.9061,788600000.0
2009-01-07 18:00:00,1.9063,1.9088,1.90535,1.90565,742000000.0
2009-01-07 18:05:00,1.9059,1.9066,1.9012,1.9023,800400000.0
2009-01-07 18:10:00,1.9023,1.9032,1.89805,1.8996,1539400000.0
2009-01-07 18:15:00,1.89945,1.9042,1.8989,1.9013,680000000.0
2009-01-07 18:20:00,1.9013,1.90265,1.90035,1.90165,481600000.0
2009-01-07 18:25:00,1.90175,1.90285,1.90045,1.90045,632800000.0
2009-01-07 18:30:00,1.90065,1.90325,1.89985,1.90265,684200000.0
2009-01-07 18:35:00,1.9026,1.9031,1.90115,1.9014,693800000.0
2009-01-07 18:40:00,1.9015,1.9021,1.8995,1.90005,581000000.0
2009-01-07 18:45:00,1.89985,1.9012,1.89845,1.9006,521600000.0
2009-01-07 18:50:00,1.90075,1.9028,1.89835,1.8994,620800000.0
2009-01-07 18:55:00,1.8993,1.90205,1.89795,1.90205,534400000.0
2009-01-07 19:00:00,1.902,1.90505,1.90075,1.90255,815200000.0
2009-01-07 19:05:00,1.9026,1.90595,1.90225,1.9044,696600000.0
2009-01-07 19:10:00,1.90435,1.90475,1.90235,1.9028,510800000.0
2009-01-07 19:15:00,1.903,1.9038,1.8998,1.9006,467600000.0
2009-01-07 19:20:00,1.9004,1.9017,1.90005,1.90145,453200000.0
2009-01-07 19:25:00,1.9014,1.90265,1.9007,1.9007,391400000.0
2009-01-07 19:30:00,1.9005,1.9016,1.89995,1.90125,376800000.0
2009-01-07 19:35:00,1.9013,1.9018,1.8989,1.9011,684400000.0
2009-01-07 19:40:00,1.9011,1.9034,1.8991,1.8994,510200000.0
2009-01-07 19:45:00,1.8997,1.9014,1.8983,1.8998,560800000.0
2009-01-07 19:50:00,1.8997,1.9027,1.89955,1.9009,461600000.0
2009-01-07 19:55:00,1.9008,1.90145,1.89865,1.90145,554200000.0
2009-01-07 20:00:00,1.9011,1.9045,1.8982,1.9045,582400000.0
2009-01-07 20:05:00,1.9044,1.90545,1.90105,1.9015,693800000.0
2009-01-07 20:10:00,1.9016,1.9026,1.90095,1.90155,932599999.0
2009-01-07 20:15:00,1.90145,1.90525,1.901,1.90135,615200000.0
2009-01-07 20:20:00,1.90145,1.903,1.9011,1.9019,245200000.0
2009-01-07 20:25:00,1.902,1.9041,1.90115,1.9039,384800000.0
2009-01-07 20:30:00,1.9038,1.9046,1.90255,1.90335,549800000.0
2009-01-07 20:35:00,1.90345,1.90525,1.9017,1.9044,550600000.0
2009-01-07 20:40:00,1.9044,1.9078,1.90235,1.90775,680600000.0
2009-01-07 20:45:00,1.9074,1.9122,1.9071,1.90985,526400000.0
2009-01-07 20:50:00,1.90985,1.9116,1.9098,1.9106,265200000.0
2009-01-07 20:55:00,1.9106,1.91165,1.9086,1.9113,436200000.0
2009-01-07 21:00:00,1.9114,1.91285,1.91015,1.9115,1230600000.0
2009-01-07 21:05:00,1.9115,1.91325,1.9099,1.91095,417000000.0
2009-01-07 21:10:00,1.9108,1.91145,1.9103,1.91055,283400000.0
2009-01-07 21:15:00,1.91055,1.91125,1.90845,1.9094,642400000.0
2009-01-07 21:20:00,1.90925,1.9099,1.9076,1.9076,830200000.0
2009-01-07 21:25:00,1.9076,1.90975,1.9069,1.90805,620800000.0
2009-01-07 21:30:00,1.9081,1.90875,1.9064,1.9071,634000000.0
2009-01-07 21:35:00,1.90725,1.91,1.90725,1.9085,611800000.0
2009-01-07 21:40:00,1.9085,1.90925,1.90705,1.908,443400000.0
2009-01-07 21:45:00,1.90805,1.91015,1.90695,1.9094,417400000.0
2009-01-07 21:50:00,1.9094,1.91125,1.90905,1.9097,442200000.0
2009-01-07 21:55:00,1.90975,1.91125,1.90945,1.9103,303000000.0
2009-01-07 22:00:00,1.9103,1.9117,1.91005,1.911,397200000.0
2009-01-07 22:05:00,1.911,1.91625,1.9077,1.9148,776200000.0
2009-01-07 22:10:00,1.9148,1.9169,1.91405,1.9169,357400000.0
2009-01-07 22:15:00,1.91705,1.9191,1.91485,1.9181,471600000.0
2009-01-07 22:20:00,1.9182,1.9193,1.91755,1.91755,490200000.0
2009-01-07 22:25:00,1.9177,1.9179,1.91465,1.91605,907600000.0
2009-01-07 22:30:00,1.9162,1.91815,1.91225,1.9141,1101800000.0
2009-01-07 22:35:00,1.91415,1.9156,1.913,1.91345,1064600004.0
2009-01-07 22:40:00,1.91365,1.9163,1.9126,1.9153,554800000.0
2009-01-07 22:45:00,1.9154,1.917,1.91515,1.91615,416200000.0
2009-01-07 22:50:00,1.91615,1.9183,1.91615,1.91725,283400000.0
2009-01-07 22:55:00,1.91735,1.9179,1.9136,1.9155,605600000.0
2009-01-07 23:00:00,1.91585,1.91615,1.91435,1.9156,434200000.0
2009-01-07 23:05:00,1.91555,1.91585,1.9149,1.91545,192200000.0
2009-01-07 23:10:00,1.9156,1.9172,1.91545,1.917,287600000.0
2009-01-07 23:15:00,1.91695,1.917,1.9147,1.91485,376200000.0
2009-01-07 23:20:00,1.91485,1.91485,1.9138,1.91475,390800000.0
2009-01-07 23:25:00,1.91475,1.91475,1.91215,1.9123,706000000.0
2009-01-07 23:30:00,1.91255,1.9134,1.91255,1.9129,207400000.0
2009-01-07 23:35:00,1.913,1.91325,1.9119,1.91195,238000000.0
2009-01-07 23:40:00,1.91205,1.91205,1.90945,1.9104,215000000.0
2009-01-07 23:45:00,1.9105,1.9124,1.91005,1.9118,493000000.0
2009-01-07 23:50:00,1.9121,1.91365,1.9107,1.9128,516800000.0
2009-01-07 23:55:00,1.91275,1.91445,1.91255,1.91415,378000000.0
2009-01-08 00:00:00,1.9143,1.91585,1.9132,1.9148,387200000.0
2009-01-08 00:05:00,1.9148,1.91505,1.9147,1.9149,228600000.0
2009-01-08 00:10:00,1.9151,1.91525,1.91245,1.9128,314600000.0
2009-01-08 00:15:00,1.9129,1.91505,1.9129,1.91475,168200000.0
2009-01-08 00:20:00,1.915,1.91645,1.9148,1.91515,382200000.0
2009-01-08 00:25:00,1.91495,1.91545,1.91425,1.9147,266400000.0
2009-01-08 00:30:00,1.9148,1.91525,1.91425,1.9151,512800000.0
2009-01-08 00:35:00,1.9151,1.9151,1.9131,1.9144,462200000.0
2009-01-08 00:40:00,1.9144,1.91645,1.9141,1.9142,372200000.0
2009-01-08 00:45:00,1.9142,1.9152,1.9139,1.9148,377400000.0
2009-01-08 00:50:00,1.91485,1.91515,1.9131,1.9139,562600000.0
2009-01-08 00:55:00,1.9139,1.91605,1.9136,1.9138,664600000.0
2009-01-08 01:00:00,1.914,1.9158,1.914,1.91535,187600000.0
2009-01-08 01:05:00,1.91555,1.91675,1.91525,1.9159,185000000.0
2009-01-08 01:10:00,1.9162,1.9174,1.91525,1.91615,197600000.0
2009-01-08 01:15:00,1.9162,1.9162,1.9141,1.9146,163800000.0
2009-01-08 01:20:00,1.9149,1.91565,1.91345,1.91395,173200000.0
2009-01-08 01:25:00,1.9141,1.9147,1.9123,1.9143,506200000.0
2009-01-08 01:30:00,1.91435,1.9154,1.9134,1.91455,310800000.0
2009-01-08 01:35:00,1.91435,1.91615,1.91435,1.91485,433200000.0
2009-01-08 01:40:00,1.9151,1.91755,1.9146,1.91525,667000000.0
2009-01-08 01:45:00,1.91535,1.91815,1.9152,1.9168,461800000.0
2009-01-08 01:50:00,1.91685,1.9172,1.91535,1.91595,394000000.0
2009-01-08 01:55:00,1.9159,1.9174,1.91515,1.9164,248400000.0
2009-01-08 02:00:00,1.91635,1.91805,1.91455,1.916,518600000.0
2009-01-08 02:05:00,1.91615,1.91715,1.9153,1.9167,389400000.0
2009-01-08 02:10:00,1.91665,1.91905,1.9166,1.9185,333800000.0
2009-01-08 02:15:00,1.91815,1.9184,1.91585,1.9165,380200000.0
2009-01-08 02:20:00,1.91635,1.9168,1.9155,1.916,218400000.0
2009-01-08 02:25:00,1.91605,1.91605,1.9135,1.91385,264000000.0
2009-01-08 02:30:00,1.91315,1.91755,1.91255,1.91535,652600000.0
2009-01-08 02:35:00,1.91555,1.9187,1.9143,1.91785,498400000.0
2009-01-08 02:40:00,1.91785,1.91975,1.9164,1.9187,554600000.0
2009-01-08 02:45:00,1.91855,1.92045,1.91675,1.92,496400000.0
2009-01-08 02:50:00,1.92005,1.9201,1.91695,1.9174,365200000.0
2009-01-08 02:55:00,1.9175,1.91885,1.9168,1.91775,414000000.0
2009-01-08 03:00:00,1.9179,1.9191,1.91755,1.9179,262400000.0
2009-01-08 03:05:00,1.9181,1.9187,1.916,1.91755,402200000.0
2009-01-08 03:10:00,1.9176,1.92,1.91725,1.9195,308600000.0
2009-01-08 03:15:00,1.91905,1.91905,1.91705,1.9186,277600000.0
2009-01-08 03:20:00,1.9186,1.919,1.91625,1.918,437600000.0
2009-01-08 03:25:00,1.9182,1.9186,1.9169,1.91795,300800000.0
2009-01-08 03:30:00,1.9181,1.9192,1.91565,1.9168,379200000.0
2009-01-08 03:35:00,1.91675,1.91705,1.91605,1.9167,123400000.0
2009-01-08 03:40:00,1.91675,1.9178,1.91625,1.9168,308400000.0
2009-01-08 03:45:00,1.917,1.91855,1.91525,1.9159,399400000.0
2009-01-08 03:50:00,1.91615,1.91745,1.91615,1.91645,367800000.0
2009-01-08 03:55:00,1.9165,1.91685,1.91545,1.91605,373000000.0
2009-01-08 04:00:00,1.91595,1.91885,1.91595,1.91725,479000000.0
2009-01-08 04:05:00,1.91725,1.91785,1.91665,1.91725,200000000.0
2009-01-08 04:10:00,1.91745,1.9182,1.9164,1.91805,220200000.0
2009-01-08 04:15:00,1.91805,1.92175,1.91705,1.9214,729600000.0
2009-01-08 04:20:00,1.9216,1.92325,1.92065,1.9224,422600000.0
2009-01-08 04:25:00,1.92235,1.92345,1.9206,1.9212,339400000.0
2009-01-08 04:30:00,1.92135,1.92195,1.9204,1.9213,439400000.0
2009-01-08 04:35:00,1.9213,1.9231,1.9207,1.923,294800000.0
2009-01-08 04:40:00,1.923,1.9241,1.92205,1.92245,356600000.0
2009-01-08 04:45:00,1.9224,1.92475,1.9211,1.92345,304600000.0
2009-01-08 04:50:00,1.92355,1.92375,1.9219,1.9231,192600000.0
2009-01-08 04:55:00,1.92325,1.9247,1.92255,1.92325,251000000.0
2009-01-08 05:00:00,1.92375,1.92545,1.92325,1.92485,453400000.0
2009-01-08 05:05:00,1.9249,1.9251,1.9235,1.92425,314400000.0
2009-01-08 05:10:00,1.9241,1.9245,1.92235,1.9231,239800000.0
2009-01-08 05:15:00,1.92285,1.9257,1.9225,1.9257,350200000.0
2009-01-08 05:20:00,1.92595,1.9268,1.924,1.92595,340000000.0
2009-01-08 05:25:00,1.9259,1.9269,1.92555,1.9264,210000000.0
2009-01-08 05:30:00,1.92635,1.93115,1.92615,1.93025,485200000.0
2009-01-08 05:35:00,1.93025,1.93265,1.92915,1.92995,477400000.0
2009-01-08 05:40:00,1.9301,1.93055,1.92795,1.9287,496400001.0
2009-01-08 05:45:00,1.92915,1.9304,1.92825,1.9286,299200000.0
2009-01-08 05:50:00,1.9286,1.9293,1.92795,1.929,188600000.0
2009-01-08 05:55:00,1.92865,1.92905,1.9268,1.9268,318400000.0
2009-01-08 06:00:00,1.9266,1.9285,1.9264,1.92845,176800000.0
2009-01-08 06:05:00,1.92845,1.92875,1.9274,1.92785,723600001.0
2009-01-08 06:10:00,1.928,1.9287,1.9273,1.9274,616400000.0
2009-01-08 06:15:00,1.92755,1.9318,1.92755,1.93135,327200000.0
2009-01-08 06:20:00,1.9314,1.93305,1.93065,1.9312,536400000.0
2009-01-08 06:25:00,1.93115,1.9328,1.93115,1.9321,338000000.0
2009-01-08 06:30:00,1.932,1.93285,1.9299,1.9327,600800000.0
2009-01-08 06:35:00,1.9326,1.93405,1.932,1.93405,251400000.0
2009-01-08 06:40:00,1.9341,1.9349,1.93145,1.9317,666600000.0
2009-01-08 06:45:00,1.9319,1.9338,1.9313,1.93295,732200000.0
2009-01-08 06:50:00,1.9328,1.9337,1.9314,1.9316,567400000.0
2009-01-08 06:55:00,1.9316,1.9324,1.9305,1.93135,545600000.0
2009-01-08 07:00:00,1.93135,1.93215,1.9293,1.9306,1003600000.0
2009-01-08 07:05:00,1.93055,1.9307,1.92765,1.9279,505100000.0
2009-01-08 07:10:00,1.92805,1.9285,1.92725,1.9281,470600000.0
2009-01-08 07:15:00,1.92825,1.92825,1.92615,1.92725,611199999.0
2009-01-08 07:20:00,1.92745,1.92765,1.92455,1.92455,400800000.0
2009-01-08 07:25:00,1.92455,1.92625,1.9238,1.9244,442400000.0
2009-01-08 07:30:00,1.92455,1.9264,1.92355,1.92565,606400000.0
2009-01-08 07:35:00,1.92555,1.92765,1.9239,1.9275,522200000.0
2009-01-08 07:40:00,1.9275,1.93005,1.92715,1.92985,258400000.0
2009-01-08 07:45:00,1.9297,1.9306,1.92955,1.92995,211200000.0
2009-01-08 07:50:00,1.9299,1.93255,1.9284,1.9312,472400000.0
2009-01-08 07:55:00,1.93115,1.9321,1.9278,1.9278,616199998.0
2009-01-08 08:00:00,1.92765,1.93035,1.92745,1.9297,460000000.0
2009-01-08 08:05:00,1.9296,1.9347,1.929,1.9336,679800000.0
2009-01-08 08:10:00,1.93365,1.93365,1.93105,1.93275,537600000.0
2009-01-08 08:15:00,1.93275,1.93415,1.93035,1.9305,689000000.0
2009-01-08 08:20:00,1.9305,1.9346,1.92915,1.9338,805600000.0
2009-01-08 08:25:00,1.9338,1.93515,1.9326,1.9331,743200000.0
2009-01-08 08:30:00,1.9334,1.93565,1.9326,1.9343,604400000.0
2009-01-08 08:35:00,1.9344,1.9345,1.9328,1.933,515000000.0
2009-01-08 08:40:00,1.93295,1.93295,1.93,1.93015,920600000.0
2009-01-08 08:45:00,1.93015,1.93285,1.9298,1.932,1164600000.0
2009-01-08 08:50:00,1.932,1.93295,1.9308,1.93235,661800000.0
2009-01-08 08:55:00,1.93235,1.9351,1.93175,1.93405,600600000.0
2009-01-08 09:00:00,1.934,1.934,1.93205,1.9324,507400000.0
2009-01-08 09:05:00,1.9325,1.93305,1.9303,1.9304,551600000.0
2009-01-08 09:10:00,1.9304,1.9305,1.9281,1.9288,783000000.0
2009-01-08 09:15:00,1.9288,1.92975,1.92795,1.92855,545400000.0
2009-01-08 09:20:00,1.9286,1.93175,1.9282,1.93035,750000000.0
2009-01-08 09:25:00,1.93045,1.93315,1.92985,1.9329,959800000.0
2009-01-08 09:30:00,1.93305,1.9333,1.9303,1.93205,1025300000.0
2009-01-08 09:35:00,1.93215,1.93595,1.9315,1.9347,828600000.0
2009-01-08 09:40:00,1.9347,1.9375,1.9328,1.9341,1188800000.0
2009-01-08 09:45:00,1.93435,1.93475,1.93145,1.93225,895600000.0
2009-01-08 09:50:00,1.9325,1.9415,1.92965,1.9415,1134400000.0
2009-01-08 09:55:00,1.9417,1.94445,1.9401,1.94205,1285600000.0
2009-01-08 10:00:00,1.94205,1.94675,1.94135,1.9432,989800000.0
2009-01-08 10:05:00,1.94305,1.9433,1.93955,1.9412,777600000.0
2009-01-08 10:10:00,1.94115,1.94395,1.94,1.9421,692600000.0
2009-01-08 10:15:00,1.942,1.943,1.9395,1.94175,884600000.0
2009-01-08 10:20:00,1.94175,1.9421,1.9386,1.9399,841200000.0
2009-01-08 10:25:00,1.9402,1.9409,1.93775,1.9406,1055600000.0
2009-01-08 10:30:00,1.9406,1.9413,1.93815,1.9404,770600000.0
2009-01-08 10:35:00,1.93995,1.94565,1.93995,1.9418,813600000.0
2009-01-08 10:40:00,1.94095,1.943,1.93925,1.94005,910600000.0
2009-01-08 10:45:00,1.94025,1.94115,1.93895,1.94015,791200000.0
2009-01-08 10:50:00,1.9402,1.94065,1.9374,1.9398,834400000.0
2009-01-08 10:55:00,1.9397,1.9424,1.9385,1.94015,890400000.0
2009-01-08 11:00:00,1.94005,1.9407,1.9372,1.9378,982600000.0
2009-01-08 11:05:00,1.9378,1.9402,1.93705,1.9402,712200000.0
2009-01-08 11:10:00,1.9402,1.9408,1.93735,1.9378,702000000.0
2009-01-08 11:15:00,1.9379,1.93935,1.9377,1.93805,744600000.0
2009-01-08 11:20:00,1.93805,1.9382,1.9341,1.9356,799100000.0
2009-01-08 11:25:00,1.93515,1.93655,1.93375,1.93535,846000000.0
2009-01-08 11:30:00,1.93525,1.9355,1.93345,1.9348,674800000.0
2009-01-08 11:35:00,1.93475,1.9358,1.9334,1.93425,499800000.0
2009-01-08 11:40:00,1.9342,1.9352,1.93245,1.93395,702400000.0
2009-01-08 11:45:00,1.934,1.9368,1.93235,1.9351,726600000.0
2009-01-08 11:50:00,1.9351,1.9372,1.9348,1.9353,777600000.0
2009-01-08 11:55:00,1.9353,1.9364,1.9323,1.93495,710800000.0
2009-01-08 12:00:00,1.93485,1.9353,1.9317,1.9328,834600000.0
2009-01-08 12:05:00,1.93285,1.9386,1.9327,1.9378,749800000.0
2009-01-08 12:10:00,1.9379,1.9404,1.93735,1.94,955400000.0
2009-01-08 12:15:00,1.94005,1.94005,1.9362,1.93695,654400000.0
2009-01-08 12:20:00,1.93705,1.93895,1.9354,1.9369,783000000.0
2009-01-08 12:25:00,1.9369,1.93835,1.93635,1.93745,679600000.0
2009-01-08 12:30:00,1.93755,1.9378,1.93575,1.93615,534200000.0
2009-01-08 12:35:00,1.9361,1.9373,1.9353,1.93565,403200000.0
2009-01-08 12:40:00,1.93565,1.9363,1.93325,1.93605,415200000.0
2009-01-08 12:45:00,1.93605,1.9378,1.9359,1.9362,560000000.0
2009-01-08 12:50:00,1.93645,1.9377,1.935,1.9362,625800000.0
2009-01-08 12:55:00,1.9363,1.93735,1.93545,1.93585,614600000.0
2009-01-08 13:00:00,1.93585,1.9366,1.93385,1.9347,777200000.0
2009-01-08 13:05:00,1.93475,1.9364,1.93305,1.93515,517400000.0
2009-01-08 13:10:00,1.93515,1.9363,1.9334,1.935,610600000.0
2009-01-08 13:15:00,1.9351,1.9353,1.9331,1.93435,700400000.0
2009-01-08 13:20:00,1.9343,1.93515,1.93265,1.93435,577200000.0
2009-01-08 13:25:00,1.93445,1.9354,1.93345,1.935,505000000.0
2009-01-08 13:30:00,1.935,1.935,1.93215,1.93265,715000000.0
2009-01-08 13:35:00,1.93265,1.93295,1.9303,1.9316,605800000.0
2009-01-08 13:40:00,1.93165,1.93305,1.93095,1.93195,528000000.0
2009-01-08 13:45:00,1.93185,1.93195,1.9285,1.92895,778000000.0
2009-01-08 13:50:00,1.92905,1.9294,1.9269,1.9287,641800000.0
2009-01-08 13:55:00,1.9288,1.9298,1.9279,1.92895,476200000.0
2009-01-08 14:00:00,1.929,1.93285,1.92855,1.9311,764600000.0
2009-01-08 14:05:00,1.9311,1.93225,1.9281,1.9295,882600000.0
2009-01-08 14:10:00,1.9295,1.93,1.9264,1.92845,1163400000.0
2009-01-08 14:15:00,1.92845,1.92875,1.9248,1.92695,2325799991.0
2009-01-08 14:20:00,1.9269,1.92795,1.92425,1.9273,1300600000.0
2009-01-08 14:25:00,1.9273,1.92885,1.9217,1.92185,1293800000.0
2009-01-08 14:30:00,1.9219,1.92845,1.9219,1.928,967600000.0
2009-01-08 14:35:00,1.92815,1.931,1.92665,1.9294,1012800000.0
2009-01-08 14:40:00,1.92955,1.9306,1.9272,1.92865,1186000000.0
2009-01-08 14:45:00,1.9287,1.9351,1.92775,1.9326,996600000.0
2009-01-08 14:50:00,1.93265,1.936,1.93265,1.9346,971400000.0
2009-01-08 14:55:00,1.9348,1.93565,1.93235,1.9351,953400000.0
2009-01-08 15:00:00,1.93525,1.93695,1.9341,1.93445,908400000.0
2009-01-08 15:05:00,1.9344,1.9358,1.93415,1.93475,785200000.0
2009-01-08 15:10:00,1.9348,1.9368,1.93395,1.9348,950600000.0
2009-01-08 15:15:00,1.93485,1.94025,1.93465,1.93845,923600000.0
2009-01-08 15:20:00,1.93845,1.9408,1.9378,1.93805,818600000.0
2009-01-08 15:25:00,1.9382,1.94265,1.9378,1.94165,989800000.0
2009-01-08 15:30:00,1.94175,1.94575,1.9377,1.94015,1040200000.0
2009-01-08 15:35:00,1.94015,1.9444,1.9389,1.9397,993200000.0
2009-01-08 15:40:00,1.9395,1.9397,1.9336,1.9342,1356099999.0
2009-01-08 15:45:00,1.93425,1.93815,1.93115,1.9364,952200000.0
2009-01-08 15:50:00,1.93665,1.9385,1.93375,1.93415,1391000009.0
2009-01-08 15:55:00,1.93475,1.93625,1.93305,1.93625,947800000.0
2009-01-08 16:00:00,1.9357,1.93975,1.9352,1.93555,1130200000.0
2009-01-08 16:05:00,1.9357,1.9402,1.93515,1.93935,1196800000.0
2009-01-08 16:10:00,1.93935,1.94025,1.937,1.93775,1018000000.0
2009-01-08 16:15:00,1.9378,1.941,1.9356,1.9358,1050000000.0
2009-01-08 16:20:00,1.936,1.94495,1.93455,1.94405,889600000.0
2009-01-08 16:25:00,1.944,1.94525,1.9431,1.9448,584400000.0
2009-01-08 16:30:00,1.94485,1.94705,1.9423,1.9445,612000000.0
2009-01-08 16:35:00,1.94415,1.94415,1.9414,1.9419,657600000.0
2009-01-08 16:40:00,1.94205,1.9451,1.9415,1.9428,455800000.0
2009-01-08 16:45:00,1.9428,1.9437,1.93935,1.93965,857200000.0
2009-01-08 16:50:00,1.9397,1.9416,1.9394,1.94115,792600000.0
2009-01-08 16:55:00,1.94105,1.942,1.93875,1.9403,632600000.0
2009-01-08 17:00:00,1.93985,1.941,1.93585,1.93975,784200000.0
2009-01-08 17:05:00,1.9397,1.9428,1.93725,1.93795,756800000.0
2009-01-08 17:10:00,1.9379,1.9401,1.93605,1.9375,648400000.0
2009-01-08 17:15:00,1.93755,1.94125,1.937,1.94065,678000000.0
2009-01-08 17:20:00,1.9406,1.94205,1.9393,1.93965,605800000.0
2009-01-08 17:25:00,1.9395,1.94155,1.9387,1.9402,617400000.0
2009-01-08 17:30:00,1.9402,1.9441,1.9402,1.9424,540800000.0
2009-01-08 17:35:00,1.9424,1.94255,1.93785,1.93835,702400000.0
2009-01-08 17:40:00,1.93825,1.94085,1.93635,1.93635,938000000.0
2009-01-08 17:45:00,1.9363,1.9376,1.93215,1.935,806200000.0
2009-01-08 17:50:00,1.9349,1.9349,1.93195,1.9321,853800000.0
2009-01-08 17:55:00,1.9322,1.9325,1.93045,1.93105,1010000000.0
2009-01-08 18:00:00,1.93085,1.93355,1.93045,1.93225,833400000.0
2009-01-08 18:05:00,1.9323,1.93305,1.9287,1.9327,916200000.0
2009-01-08 18:10:00,1.93255,1.9381,1.93225,1.9351,661000000.0
2009-01-08 18:15:00,1.93505,1.93895,1.9331,1.93895,845200000.0
2009-01-08 18:20:00,1.9391,1.9393,1.9359,1.9367,591200000.0
2009-01-08 18:25:00,1.93685,1.93825,1.93635,1.93715,696400000.0
2009-01-08 18:30:00,1.9371,1.93965,1.93665,1.93935,419000000.0
2009-01-08 18:35:00,1.93935,1.9404,1.93635,1.93675,639200000.0
2009-01-08 18:40:00,1.9368,1.93765,1.93545,1.93665,835300000.0
2009-01-08 18:45:00,1.93665,1.9396,1.9351,1.9351,709800000.0
2009-01-08 18:50:00,1.9351,1.93845,1.9349,1.9382,851200000.0
2009-01-08 18:55:00,1.93815,1.94005,1.9369,1.93925,827800000.0
2009-01-08 19:00:00,1.9393,1.9406,1.9387,1.93975,447600000.0
2009-01-08 19:05:00,1.9397,1.93975,1.9361,1.93615,775200000.0
2009-01-08 19:10:00,1.9362,1.9368,1.9332,1.93505,562000000.0
2009-01-08 19:15:00,1.9351,1.9351,1.9311,1.9328,387400000.0
2009-01-08 19:20:00,1.93295,1.935,1.93295,1.93495,253400000.0
2009-01-08 19:25:00,1.93455,1.93475,1.93255,1.9332,195800000.0
2009-01-08 19:30:00,1.9332,1.9339,1.93265,1.9331,191200000.0
2009-01-08 19:35:00,1.93305,1.93395,1.93265,1.9337,189400000.0
2009-01-08 19:40:00,1.93305,1.9347,1.9326,1.934,271600000.0
2009-01-08 19:45:00,1.9338,1.93405,1.9313,1.932,337400000.0
2009-01-08 19:50:00,1.93215,1.93235,1.9267,1.9267,654000000.0
2009-01-08 19:55:00,1.92635,1.92835,1.92555,1.9281,416200000.0
2009-01-08 20:00:00,1.92815,1.93025,1.92755,1.93015,646800000.0
2009-01-08 20:05:00,1.9299,1.9312,1.9291,1.93,358000000.0
2009-01-08 20:10:00,1.93,1.93205,1.9283,1.9314,396200000.0
2009-01-08 20:15:00,1.9314,1.9346,1.9313,1.9337,488800000.0
2009-01-08 20:20:00,1.9337,1.9337,1.93165,1.93215,294800000.0
2009-01-08 20:25:00,1.9322,1.93325,1.9322,1.93295,248000000.0
2009-01-08 20:30:00,1.9327,1.93405,1.93235,1.9331,235600000.0
2009-01-08 20:35:00,1.93275,1.93395,1.93135,1.93185,272400000.0
2009-01-08 20:40:00,1.9315,1.9329,1.93115,1.93155,281200000.0
2009-01-08 20:45:00,1.93145,1.9318,1.9296,1.9309,284400000.0
2009-01-08 20:50:00,1.93085,1.93225,1.9308,1.93195,108000000.0
2009-01-08 20:55:00,1.9321,1.9338,1.9317,1.9333,264400000.0
2009-01-08 21:00:00,1.9333,1.93385,1.93165,1.9324,152200000.0
2009-01-08 21:05:00,1.9325,1.9337,1.93215,1.9326,352600000.0
2009-01-08 21:10:00,1.93255,1.9341,1.93255,1.93395,118000000.0
2009-01-08 21:15:00,1.9339,1.9344,1.9295,1.93205,286000000.0
2009-01-08 21:20:00,1.9321,1.93215,1.9292,1.93155,340600000.0
2009-01-08 21:25:00,1.9314,1.93355,1.9298,1.9335,453400000.0
2009-01-08 21:30:00,1.93315,1.935,1.9327,1.9348,227600000.0
2009-01-08 21:35:00,1.93485,1.9364,1.9346,1.93505,162200000.0
2009-01-08 21:40:00,1.93465,1.93525,1.93325,1.9338,149000000.0
2009-01-08 21:45:00,1.93385,1.93385,1.9307,1.9311,347600000.0
2009-01-08 21:50:00,1.9311,1.9313,1.9292,1.93065,358000000.0
2009-01-08 21:55:00,1.93075,1.93465,1.9304,1.93395,400600000.0
2009-01-08 22:00:00,1.9341,1.9341,1.92705,1.92935,453800000.0
2009-01-08 22:05:00,1.92865,1.9296,1.92605,1.9295,399000000.0
2009-01-08 22:10:00,1.92945,1.9309,1.92885,1.9291,406200000.0
2009-01-08 22:15:00,1.92935,1.93115,1.9284,1.93115,351000000.0
2009-01-08 22:20:00,1.93115,1.9313,1.9296,1.9298,210000000.0
2009-01-08 22:25:00,1.92915,1.93005,1.9277,1.92785,246600000.0
2009-01-08 22:30:00,1.92805,1.9294,1.9267,1.92685,502600000.0
2009-01-08 22:35:00,1.9268,1.9288,1.9267,1.92875,273200000.0
2009-01-08 22:40:00,1.92815,1.92895,1.9275,1.92845,163200000.0
2009-01-08 22:45:00,1.92865,1.92965,1.92635,1.92735,257600000.0
2009-01-08 22:50:00,1.9274,1.9276,1.9236,1.9252,368600000.0
2009-01-08 22:55:00,1.92525,1.9256,1.9243,1.92545,361800000.0
2009-01-08 23:00:00,1.92615,1.9266,1.9232,1.9239,309200000.0
2009-01-08 23:05:00,1.92385,1.92415,1.9232,1.92385,237000000.0
2009-01-08 23:10:00,1.92395,1.92505,1.92395,1.9249,156600000.0
2009-01-08 23:15:00,1.9248,1.92585,1.92445,1.9255,415800000.0
2009-01-08 23:20:00,1.92555,1.92555,1.92455,1.92475,212800000.0
2009-01-08 23:25:00,1.9244,1.9256,1.92405,1.9245,235200000.0
2009-01-08 23:30:00,1.9246,1.92765,1.92325,1.925,381200000.0
2009-01-08 23:35:00,1.92485,1.92585,1.9228,1.92445,415400000.0
2009-01-08 23:40:00,1.92445,1.9247,1.92295,1.92465,137200000.0
2009-01-08 23:45:00,1.9249,1.92495,1.92335,1.9247,163800000.0
2009-01-08 23:50:00,1.92475,1.9258,1.9236,1.9241,227600000.0
2009-01-08 23:55:00,1.924,1.925,1.92265,1.9232,397400000.0
2009-01-09 00:00:00,1.92265,1.9287,1.92265,1.92355,50200000.0
2009-01-09 00:05:00,1.9238,1.9294,1.9238,1.9254,323800000.0
2009-01-09 00:10:00,1.9252,1.9265,1.9234,1.9263,229600000.0
2009-01-09 00:15:00,1.9265,1.9284,1.9261,1.92815,156800000.0
2009-01-09 00:20:00,1.9282,1.92925,1.92665,1.92885,246600000.0
2009-01-09 00:25:00,1.9289,1.9289,1.92775,1.92775,104000000.0
2009-01-09 00:30:00,1.9279,1.92855,1.92605,1.92675,114800000.0
2009-01-09 00:35:00,1.9263,1.9275,1.92605,1.927,87200000.0
2009-01-09 00:40:00,1.9271,1.92765,1.92675,1.92765,72600000.0
2009-01-09 00:45:00,1.9279,1.92835,1.92705,1.92775,126000000.0
2009-01-09 00:50:00,1.9274,1.92885,1.9274,1.9281,127200000.0
2009-01-09 00:55:00,1.92825,1.9292,1.9261,1.92845,158400000.0
2009-01-09 01:00:00,1.92835,1.9287,1.92775,1.9286,85600000.0
2009-01-09 01:05:00,1.9285,1.9285,1.9262,1.92695,204000000.0
2009-01-09 01:10:00,1.92715,1.92745,1.92635,1.9265,210400000.0
2009-01-09 01:15:00,1.92645,1.9265,1.9247,1.9254,348000000.0
2009-01-09 01:20:00,1.92495,1.9253,1.92165,1.92395,251200000.0
2009-01-09 01:25:00,1.92385,1.9241,1.9232,1.92385,168200000.0
2009-01-09 01:30:00,1.9237,1.92405,1.9226,1.9229,84800000.0
2009-01-09 01:35:00,1.9228,1.92395,1.92225,1.9232,148800000.0
2009-01-09 01:40:00,1.92315,1.9242,1.9226,1.92335,312000000.0
2009-01-09 01:45:00,1.9235,1.9253,1.9231,1.92485,270000000.0
2009-01-09 01:50:00,1.9247,1.9262,1.92355,1.92535,416400000.0
2009-01-09 01:55:00,1.92525,1.92545,1.92335,1.924,758000000.0
2009-01-09 02:00:00,1.92415,1.9242,1.9228,1.9236,267000000.0
2009-01-09 02:05:00,1.9236,1.9241,1.9218,1.92285,967800000.0
2009-01-09 02:10:00,1.92285,1.924,1.9227,1.92335,334400000.0
2009-01-09 02:15:00,1.9235,1.92385,1.9216,1.92285,779000000.0
2009-01-09 02:20:00,1.92285,1.9233,1.92025,1.9228,928000000.0
2009-01-09 02:25:00,1.9228,1.92785,1.9216,1.92705,1593800000.0
2009-01-09 02:30:00,1.92685,1.9288,1.92485,1.92615,1785000000.0
2009-01-09 02:35:00,1.9262,1.92745,1.92495,1.92535,976400000.0
2009-01-09 02:40:00,1.92525,1.92715,1.92515,1.92655,701200000.0
2009-01-09 02:45:00,1.9266,1.9273,1.9241,1.9243,1146800000.0
2009-01-09 02:50:00,1.92445,1.92505,1.9236,1.9243,318600000.0
2009-01-09 02:55:00,1.9245,1.9245,1.92265,1.92425,817600000.0
2009-01-09 03:00:00,1.92425,1.92455,1.92265,1.92375,1247000001.0
2009-01-09 03:05:00,1.92375,1.9267,1.92315,1.92505,1081600000.0
2009-01-09 03:10:00,1.9254,1.9278,1.92495,1.9271,709800000.0
2009-01-09 03:15:00,1.92735,1.9276,1.92615,1.927,516600000.0
2009-01-09 03:20:00,1.927,1.9306,1.927,1.92925,860800000.0
2009-01-09 03:25:00,1.92915,1.9311,1.92895,1.9305,817400000.0
2009-01-09 03:30:00,1.9305,1.93075,1.9297,1.93025,217600000.0
2009-01-09 03:35:00,1.93025,1.9304,1.9288,1.93015,805600000.0
2009-01-09 03:40:00,1.93015,1.9308,1.92965,1.92995,403000000.0
2009-01-09 03:45:00,1.9301,1.9311,1.92905,1.9292,112800000.0
2009-01-09 03:50:00,1.92915,1.92915,1.9275,1.92785,194400000.0
2009-01-09 03:55:00,1.92765,1.9292,1.92715,1.9286,288000000.0
2009-01-09 04:00:00,1.92865,1.92915,1.9281,1.92865,195200000.0
2009-01-09 04:05:00,1.9288,1.9288,1.92805,1.92845,155200000.0
2009-01-09 04:10:00,1.9235,1.9292,1.9231,1.9285,140400000.0
2009-01-09 04:15:00,1.92845,1.92905,1.92805,1.92805,198400000.0
2009-01-09 04:20:00,1.92795,1.9284,1.9272,1.9272,119200000.0
2009-01-09 04:25:00,1.9273,1.9274,1.9246,1.92495,379400000.0
2009-01-09 04:30:00,1.9246,1.925,1.9232,1.92485,405800000.0
2009-01-09 04:35:00,1.9248,1.926,1.9243,1.92555,267200000.0
2009-01-09 04:40:00,1.9256,1.9261,1.92415,1.92585,243200000.0
2009-01-09 04:45:00,1.9257,1.927,1.9257,1.9267,136000000.0
2009-01-09 04:50:00,1.92675,1.92755,1.9254,1.92605,441000000.0
2009-01-09 04:55:00,1.926,1.926,1.9245,1.9251,124800000.0
2009-01-09 05:00:00,1.9252,1.9254,1.9235,1.92475,269600000.0
2009-01-09 05:05:00,1.9246,1.92495,1.92215,1.92355,235200000.0
2009-01-09 05:10:00,1.92335,1.925,1.92255,1.9237,332400000.0
2009-01-09 05:15:00,1.92335,1.92555,1.9229,1.9252,153000000.0
2009-01-09 05:20:00,1.9251,1.9283,1.9244,1.9276,207600000.0
2009-01-09 05:25:00,1.9278,1.9321,1.92695,1.93035,504400000.0
2009-01-09 05:30:00,1.9304,1.93125,1.9287,1.93005,553000000.0
2009-01-09 05:35:00,1.93005,1.9313,1.9288,1.93015,471800000.0
2009-01-09 05:40:00,1.93015,1.9314,1.929,1.93065,422600000.0
2009-01-09 05:45:00,1.9307,1.93395,1.92945,1.9297,378200000.0
2009-01-09 05:50:00,1.93005,1.9304,1.92735,1.9279,388200000.0
2009-01-09 05:55:00,1.92805,1.92945,1.9276,1.9292,413800000.0
2009-01-09 06:00:00,1.92935,1.9302,1.9289,1.92945,312800000.0
2009-01-09 06:05:00,1.9296,1.9297,1.9284,1.9291,161600000.0
2009-01-09 06:10:00,1.92885,1.92945,1.9286,1.92875,238000000.0
2009-01-09 06:15:00,1.92885,1.92925,1.9282,1.92895,134200000.0
2009-01-09 06:20:00,1.9289,1.92895,1.92615,1.92685,449000000.0
2009-01-09 06:25:00,1.92695,1.9274,1.9266,1.9267,225200000.0
2009-01-09 06:30:00,1.92665,1.92755,1.926,1.92705,237800000.0
2009-01-09 06:35:00,1.9271,1.92775,1.92575,1.92745,264000000.0
2009-01-09 06:40:00,1.92765,1.9287,1.9275,1.92785,270000000.0
2009-01-09 06:45:00,1.92805,1.92875,1.92745,1.9281,234400000.0
2009-01-09 06:50:00,1.9284,1.93085,1.92825,1.93015,240400000.0
2009-01-09 06:55:00,1.9303,1.931,1.9289,1.9298,397600000.0
2009-01-09 07:00:00,1.9301,1.93055,1.9285,1.92865,168400000.0
2009-01-09 07:05:00,1.9287,1.9306,1.9286,1.9302,321800000.0
2009-01-09 07:10:00,1.93035,1.9309,1.9293,1.92995,417600000.0
2009-01-09 07:15:00,1.9301,1.9307,1.9283,1.92975,519800000.0
2009-01-09 07:20:00,1.92985,1.9316,1.9274,1.9303,784200000.0
2009-01-09 07:25:00,1.93035,1.9328,1.93035,1.931,523800000.0
2009-01-09 07:30:00,1.9311,1.93225,1.9301,1.9313,516200000.0
2009-01-09 07:35:00,1.93135,1.93185,1.92955,1.92975,336200000.0
2009-01-09 07:40:00,1.9297,1.9304,1.92935,1.92985,177400000.0
2009-01-09 07:45:00,1.93,1.9306,1.928,1.92975,446200000.0
2009-01-09 07:50:00,1.9297,1.9297,1.92835,1.929,206000000.0
2009-01-09 07:55:00,1.9286,1.92995,1.92815,1.92915,214000000.0
2009-01-09 08:00:00,1.9292,1.92975,1.928,1.9282,425800000.0
2009-01-09 08:05:00,1.92825,1.9287,1.9269,1.9278,381800000.0
2009-01-09 08:10:00,1.9279,1.9295,1.9273,1.92945,216000000.0
2009-01-09 08:15:00,1.9293,1.9301,1.92695,1.9271,314800000.0
2009-01-09 08:20:00,1.92695,1.92845,1.92675,1.9281,249600000.0
2009-01-09 08:25:00,1.92815,1.9288,1.92765,1.92825,318800000.0
2009-01-09 08:30:00,1.9282,1.9292,1.9277,1.9287,154600000.0
2009-01-09 08:35:00,1.92865,1.9296,1.9284,1.92945,257200000.0
2009-01-09 08:40:00,1.9294,1.93,1.92875,1.9292,219200000.0
2009-01-09 08:45:00,1.9295,1.93065,1.9293,1.93035,308600000.0
2009-01-09 08:50:00,1.9303,1.9316,1.93,1.9309,418200000.0
2009-01-09 08:55:00,1.9308,1.93105,1.9295,1.92965,302400000.0
2009-01-09 09:00:00,1.92975,1.9314,1.92975,1.9308,709000000.0
2009-01-09 09:05:00,1.9308,1.93145,1.92995,1.93025,894600000.0
2009-01-09 09:10:00,1.9302,1.9302,1.9289,1.92935,785200000.0
2009-01-09 09:15:00,1.9295,1.9319,1.92905,1.93185,838400000.0
2009-01-09 09:20:00,1.9312,1.9328,1.9307,1.9317,1105800001.0
2009-01-09 09:25:00,1.9317,1.93195,1.93015,1.9317,873400000.0
2009-01-09 09:30:00,1.9317,1.9322,1.92815,1.9292,1002400000.0
2009-01-09 09:35:00,1.92915,1.9297,1.92775,1.92965,593600000.0
2009-01-09 09:40:00,1.9297,1.93155,1.9295,1.93035,801000000.0
2009-01-09 09:45:00,1.93035,1.9317,1.9289,1.9302,929000000.0
2009-01-09 09:50:00,1.93025,1.93095,1.9289,1.92945,1134000000.0
2009-01-09 09:55:00,1.9295,1.93025,1.92795,1.92995,1114000000.0
2009-01-09 10:00:00,1.92995,1.93105,1.92875,1.9297,841200000.0
2009-01-09 10:05:00,1.92975,1.9302,1.9279,1.928,827600000.0
2009-01-09 10:10:00,1.928,1.9286,1.9265,1.9272,885000000.0
2009-01-09 10:15:00,1.92715,1.92965,1.92645,1.9278,943000000.0
2009-01-09 10:20:00,1.92785,1.93035,1.92765,1.92945,836400000.0
2009-01-09 10:25:00,1.92945,1.93005,1.92865,1.92895,537600000.0
2009-01-09 10:30:00,1.92895,1.92985,1.92745,1.92805,934000000.0
2009-01-09 10:35:00,1.9281,1.92945,1.9272,1.92785,967600000.0
2009-01-09 10:40:00,1.928,1.928,1.92595,1.9261,989000000.0
2009-01-09 10:45:00,1.92615,1.9281,1.92575,1.92805,1029200000.0
2009-01-09 10:50:00,1.928,1.9313,1.9277,1.9308,840200000.0
2009-01-09 10:55:00,1.9308,1.93435,1.9308,1.9321,863400000.0
2009-01-09 11:00:00,1.93195,1.93295,1.9305,1.93165,928000000.0
2009-01-09 11:05:00,1.93175,1.9341,1.93165,1.93315,634200000.0
2009-01-09 11:10:00,1.9331,1.9347,1.93285,1.9344,522000000.0
2009-01-09 11:15:00,1.9345,1.93715,1.93435,1.9361,795800000.0
2009-01-09 11:20:00,1.93645,1.9391,1.93535,1.937,928200000.0
2009-01-09 11:25:00,1.93705,1.94195,1.93685,1.94195,820200000.0
2009-01-09 11:30:00,1.94155,1.945,1.94055,1.94425,739600000.0
2009-01-09 11:35:00,1.94425,1.9497,1.94425,1.9465,842600000.0
2009-01-09 11:40:00,1.9465,1.9477,1.94315,1.9435,802000000.0
2009-01-09 11:45:00,1.9435,1.9449,1.94275,1.94385,372400000.0
2009-01-09 11:50:00,1.9438,1.9459,1.94365,1.9454,582400000.0
2009-01-09 11:55:00,1.94535,1.94665,1.94375,1.94515,592800000.0
2009-01-09 12:00:00,1.9456,1.9484,1.9453,1.94705,997600000.0
2009-01-09 12:05:00,1.947,1.94935,1.94615,1.9484,703800000.0
2009-01-09 12:10:00,1.9483,1.9488,1.947,1.9474,556000000.0
2009-01-09 12:15:00,1.9473,1.9475,1.9452,1.9453,535000000.0
2009-01-09 12:20:00,1.9454,1.94705,1.94485,1.9451,670400000.0
2009-01-09 12:25:00,1.94495,1.94605,1.9435,1.9441,508400000.0
2009-01-09 12:30:00,1.94375,1.94435,1.94225,1.94395,678000000.0
2009-01-09 12:35:00,1.944,1.94425,1.94135,1.94275,503800000.0
2009-01-09 12:40:00,1.9427,1.94475,1.94255,1.9441,394800000.0
2009-01-09 12:45:00,1.94415,1.9453,1.94335,1.9434,613800000.0
2009-01-09 12:50:00,1.9434,1.94575,1.9433,1.9448,656800000.0
2009-01-09 12:55:00,1.94445,1.94655,1.94395,1.94415,547000000.0
2009-01-09 13:00:00,1.9435,1.94475,1.94155,1.9431,696800000.0
2009-01-09 13:05:00,1.9431,1.946,1.94295,1.9433,710800000.0
2009-01-09 13:10:00,1.9434,1.94385,1.9411,1.94115,811400000.0
2009-01-09 13:15:00,1.94115,1.942,1.9393,1.9401,593200000.0
2009-01-09 13:20:00,1.94005,1.94025,1.93705,1.939,603200000.0
2009-01-09 13:25:00,1.93915,1.9392,1.9384,1.93875,388400000.0
2009-01-09 13:30:00,1.93875,1.9396,1.93725,1.93875,361400000.0
2009-01-09 13:35:00,1.93905,1.93975,1.9367,1.93735,591800000.0
2009-01-09 13:40:00,1.9372,1.93755,1.93325,1.93595,767000000.0
2009-01-09 13:45:00,1.93605,1.93655,1.9346,1.93475,575000000.0
2009-01-09 13:50:00,1.9347,1.9378,1.93435,1.93615,622800000.0
2009-01-09 13:55:00,1.93615,1.94035,1.93605,1.93945,830600000.0
2009-01-09 14:00:00,1.93925,1.9394,1.93275,1.934,789800000.0
2009-01-09 14:05:00,1.93415,1.93485,1.93325,1.9341,409200000.0
2009-01-09 14:10:00,1.93425,1.93535,1.9332,1.93385,667000000.0
2009-01-09 14:15:00,1.9339,1.93625,1.93315,1.93335,636400000.0
2009-01-09 14:20:00,1.93355,1.9338,1.931,1.9317,360200000.0
2009-01-09 14:25:00,1.9318,1.932,1.9293,1.9304,443800000.0
2009-01-09 14:30:00,1.9304,1.9317,1.9299,1.9309,621400000.0
2009-01-09 14:35:00,1.9309,1.9326,1.9309,1.93225,380800000.0
2009-01-09 14:40:00,1.93225,1.9326,1.9301,1.9314,454200000.0
2009-01-09 14:45:00,1.9315,1.93455,1.9309,1.9328,610200000.0
2009-01-09 14:50:00,1.9327,1.9334,1.9315,1.9316,382000000.0
2009-01-09 14:55:00,1.93165,1.93385,1.9316,1.93245,448400000.0
2009-01-09 15:00:00,1.93255,1.9341,1.93195,1.9336,322800000.0
2009-01-09 15:05:00,1.9339,1.93695,1.9338,1.9364,691200000.0
2009-01-09 15:10:00,1.93665,1.9368,1.93415,1.9366,617200000.0
2009-01-09 15:15:00,1.9366,1.93855,1.9356,1.9381,571400000.0
2009-01-09 15:20:00,1.93815,1.9386,1.93545,1.9373,623400000.0
2009-01-09 15:25:00,1.93755,1.93905,1.935,1.93755,917400000.0
2009-01-09 15:30:00,1.93245,1.93585,1.9267,1.9285,714200000.0
2009-01-09 15:35:00,1.92865,1.9381,1.92745,1.9377,811200000.0
2009-01-09 15:40:00,1.93765,1.9383,1.93315,1.9343,660300000.0
2009-01-09 15:45:00,1.93385,1.9343,1.9283,1.93005,771800000.0
2009-01-09 15:50:00,1.93065,1.9316,1.92825,1.9316,834400000.0
2009-01-09 15:55:00,1.9316,1.93165,1.92355,1.9261,907400001.0
2009-01-09 16:00:00,1.92575,1.92865,1.924,1.9247,724600000.0
2009-01-09 16:05:00,1.92455,1.92465,1.9219,1.9225,799400000.0
2009-01-09 16:10:00,1.92245,1.9235,1.9162,1.91945,883200000.0
2009-01-09 16:15:00,1.9194,1.9204,1.9169,1.9178,689000000.0
2009-01-09 16:20:00,1.91745,1.926,1.91745,1.92235,613000000.0
2009-01-09 16:25:00,1.92245,1.9225,1.91515,1.9168,768800000.0
2009-01-09 16:30:00,1.91685,1.92,1.9152,1.919,872400000.0
2009-01-09 16:35:00,1.91815,1.91855,1.9149,1.9165,926200000.0
2009-01-09 16:40:00,1.9165,1.9213,1.91615,1.9199,906800000.0
2009-01-09 16:45:00,1.9199,1.9229,1.9178,1.9222,852400000.0
2009-01-09 16:50:00,1.9221,1.9238,1.92085,1.9223,789400000.0
2009-01-09 16:55:00,1.9224,1.9248,1.92185,1.92445,689600000.0
2009-01-09 17:00:00,1.9244,1.92515,1.9206,1.921,657600000.0
2009-01-09 17:05:00,1.92105,1.9214,1.9186,1.9198,579200000.0
2009-01-09 17:10:00,1.91965,1.9212,1.91855,1.91895,619400000.0
2009-01-09 17:15:00,1.9189,1.921,1.91805,1.9188,629200000.0
2009-01-09 17:20:00,1.9188,1.9212,1.91855,1.92075,656400000.0
2009-01-09 17:25:00,1.92085,1.92375,1.91975,1.92335,607200000.0
2009-01-09 17:30:00,1.92335,1.92355,1.91645,1.91745,782200000.0
2009-01-09 17:35:00,1.9173,1.9179,1.91485,1.91585,681400000.0
2009-01-09 17:40:00,1.91575,1.91655,1.91355,1.9145,666800000.0
2009-01-09 17:45:00,1.9144,1.91475,1.9129,1.9134,509600000.0
2009-01-09 17:50:00,1.91345,1.9156,1.9108,1.912,612600000.0
2009-01-09 17:55:00,1.91205,1.91665,1.91135,1.91665,631200000.0
2009-01-09 18:00:00,1.9162,1.9183,1.91615,1.9163,461200000.0
2009-01-09 18:05:00,1.9165,1.91665,1.91435,1.9149,835400000.0
2009-01-09 18:10:00,1.9151,1.9168,1.91315,1.9136,709600000.0
2009-01-09 18:15:00,1.91355,1.91475,1.91225,1.91345,580800000.0
2009-01-09 18:20:00,1.91345,1.9136,1.90925,1.90985,690600000.0
2009-01-09 18:25:00,1.90995,1.9119,1.9076,1.91185,763200000.0
2009-01-09 18:30:00,1.9119,1.91385,1.90865,1.90875,610800000.0
2009-01-09 18:35:00,1.90835,1.91035,1.90785,1.9089,613200000.0
2009-01-09 18:40:00,1.9089,1.9108,1.9089,1.9108,529200000.0
2009-01-09 18:45:00,1.9108,1.91215,1.9092,1.91155,736400000.0
2009-01-09 18:50:00,1.9114,1.912,1.90755,1.90975,796600000.0
2009-01-09 18:55:00,1.9098,1.91195,1.9083,1.9104,963000000.0
2009-01-09 19:00:00,1.9104,1.914,1.90945,1.9128,682400000.0
2009-01-09 19:05:00,1.91255,1.91285,1.9089,1.90905,668000000.0
2009-01-09 19:10:00,1.90895,1.91015,1.90695,1.9077,545600000.0
2009-01-09 19:15:00,1.9075,1.9089,1.9068,1.9083,428000000.0
2009-01-09 19:20:00,1.90805,1.9096,1.90785,1.9085,272600000.0
2009-01-09 19:25:00,1.9084,1.9089,1.9031,1.9041,481600000.0
2009-01-09 19:30:00,1.90405,1.90695,1.90395,1.905,588000000.0
2009-01-09 19:35:00,1.90495,1.9051,1.9037,1.904,324200000.0
2009-01-09 19:40:00,1.9039,1.9043,1.9014,1.9035,482800000.0
2009-01-09 19:45:00,1.90365,1.90545,1.9016,1.9049,624400000.0
2009-01-09 19:50:00,1.90475,1.90625,1.9045,1.90625,268200000.0
2009-01-09 19:55:00,1.90625,1.9086,1.90515,1.9073,337200000.0
2009-01-09 20:00:00,1.90715,1.90825,1.90645,1.90785,523000000.0
2009-01-09 20:05:00,1.90785,1.90815,1.90715,1.9079,256800000.0
2009-01-09 20:10:00,1.90795,1.9081,1.90745,1.90755,150400000.0
2009-01-09 20:15:00,1.90745,1.90925,1.9067,1.90925,531400000.0
2009-01-09 20:20:00,1.9094,1.9095,1.90685,1.90845,668200000.0
2009-01-09 20:25:00,1.9085,1.9102,1.90775,1.90875,534200000.0
2009-01-09 20:30:00,1.9089,1.90965,1.90685,1.90865,500400000.0
2009-01-09 20:35:00,1.9087,1.909,1.90505,1.90745,665800000.0
2009-01-09 20:40:00,1.90765,1.9093,1.9065,1.9073,412000000.0
2009-01-09 20:45:00,1.90715,1.90875,1.90665,1.9082,365000000.0
2009-01-09 20:50:00,1.9081,1.90985,1.90785,1.90885,363000000.0
2009-01-09 20:55:00,1.90895,1.9098,1.9082,1.9097,319200000.0
2009-01-09 21:00:00,1.9096,1.9096,1.90775,1.90775,142000000.0
2009-01-09 21:05:00,1.90785,1.9082,1.9051,1.9062,414600000.0
2009-01-09 21:10:00,1.9064,1.90765,1.90625,1.90645,274200000.0
2009-01-09 21:15:00,1.90645,1.90745,1.90535,1.90595,334800000.0
2009-01-09 21:20:00,1.906,1.9061,1.9038,1.90405,381400000.0
2009-01-09 21:25:00,1.90415,1.9047,1.9012,1.90345,691600000.0
2009-01-09 21:30:00,1.90355,1.9043,1.9011,1.90225,713200000.0
2009-01-09 21:35:00,1.90225,1.903,1.9008,1.9017,648000000.0
2009-01-09 21:40:00,1.90165,1.90185,1.90045,1.90185,323000000.0
2009-01-09 21:45:00,1.90175,1.90215,1.9008,1.90205,484600000.0
2009-01-09 21:50:00,1.9019,1.9078,1.90135,1.9075,413200000.0
2009-01-09 21:55:00,1.90755,1.9083,1.9062,1.90695,547600000.0
2009-01-09 22:00:00,1.90685,1.90755,1.90575,1.9063,433200000.0
2009-01-09 22:05:00,1.9064,1.9064,1.90435,1.90485,420000000.0
2009-01-09 22:10:00,1.90555,1.9064,1.90495,1.9053,524200000.0
2009-01-09 22:15:00,1.90565,1.90605,1.90265,1.90435,490400000.0
2009-01-09 22:20:00,1.9041,1.90475,1.9023,1.90355,435400000.0
2009-01-09 22:25:00,1.9034,1.90695,1.9034,1.9051,422400000.0
2009-01-09 22:30:00,1.90505,1.90635,1.90475,1.905,405200000.0
2009-01-09 22:35:00,1.9049,1.90595,1.9048,1.90545,172400000.0
2009-01-09 22:40:00,1.9055,1.90625,1.905,1.90585,270200000.0
2009-01-09 22:45:00,1.90585,1.90615,1.9049,1.90555,215800000.0
2009-01-09 22:50:00,1.90555,1.9075,1.90485,1.90745,423600000.0
2009-01-09 22:55:00,1.9076,1.9113,1.9075,1.91105,532000000.0
2009-01-09 23:00:00,1.9112,1.91215,1.91,1.9119,481400000.0
2009-01-09 23:05:00,1.9118,1.9118,1.91015,1.91155,255400000.0
2009-01-09 23:10:00,1.91185,1.91195,1.9105,1.9108,109800000.0
2009-01-09 23:15:00,1.91065,1.91065,1.9092,1.9104,119800000.0
2009-01-09 23:20:00,1.91045,1.9116,1.9101,1.91075,197200000.0
2009-01-09 23:25:00,1.91085,1.9131,1.91045,1.91305,280800000.0
2009-01-09 23:30:00,1.913,1.9134,1.91245,1.91265,151800000.0
2009-01-09 23:35:00,1.9127,1.91405,1.91155,1.9136,204800000.0
2009-01-09 23:40:00,1.91305,1.914,1.9105,1.91055,276600000.0
2009-01-09 23:45:00,1.91,1.9119,1.90875,1.909,286200000.0
2009-01-09 23:50:00,1.90865,1.9092,1.90685,1.9092,462200000.0
2009-01-09 23:55:00,1.9091,1.91555,1.9068,1.91535,311200000.0
2009-01-12 00:00:00,1.9252,1.9252,1.9236,1.9247,100800000.0
2009-01-12 00:05:00,1.9248,1.9276,1.9242,1.92585,267800000.0
2009-01-12 00:10:00,1.926,1.927,1.9255,1.92605,276400000.0
2009-01-12 00:15:00,1.9259,1.92835,1.9258,1.928,318800000.0
2009-01-12 00:20:00,1.9282,1.9282,1.9268,1.9269,171200000.0
2009-01-12 00:25:00,1.9271,1.9273,1.9165,1.9262,211000000.0
2009-01-12 00:30:00,1.92635,1.927,1.92585,1.9267,75400000.0
2009-01-12 00:35:00,1.9263,1.92635,1.92545,1.9258,83000000.0
2009-01-12 00:40:00,1.9258,1.9265,1.9244,1.9252,199400000.0
2009-01-12 00:45:00,1.9252,1.9255,1.92415,1.92445,242200000.0
2009-01-12 00:50:00,1.9246,1.92575,1.9239,1.9243,380400000.0
2009-01-12 00:55:00,1.9243,1.9243,1.9219,1.92275,452600000.0
2009-01-12 01:00:00,1.92255,1.9249,1.91885,1.9207,634200000.0
2009-01-12 01:05:00,1.9203,1.92065,1.9188,1.91975,695200000.0
2009-01-12 01:10:00,1.9196,1.92115,1.9194,1.9199,318400000.0
2009-01-12 01:15:00,1.9197,1.9201,1.9168,1.9173,824200000.0
2009-01-12 01:20:00,1.9173,1.91775,1.91675,1.9173,502400000.0
2009-01-12 01:25:00,1.9173,1.91765,1.9163,1.91755,279400000.0
2009-01-12 01:30:00,1.9175,1.9195,1.9171,1.9185,529600000.0
2009-01-12 01:35:00,1.91795,1.91935,1.91765,1.91895,220800000.0
2009-01-12 01:40:00,1.9191,1.9201,1.91875,1.9201,178400000.0
2009-01-12 01:45:00,1.9202,1.92125,1.91975,1.9208,320200000.0
2009-01-12 01:50:00,1.9211,1.9211,1.9184,1.91945,640000000.0
2009-01-12 01:55:00,1.91935,1.92025,1.91865,1.91945,238200000.0
2009-01-12 02:00:00,1.9194,1.9206,1.919,1.9194,323200000.0
2009-01-12 02:05:00,1.91925,1.9194,1.91675,1.91735,363200000.0
2009-01-12 02:10:00,1.9173,1.91765,1.91675,1.9171,158400000.0
2009-01-12 02:15:00,1.9171,1.91755,1.91645,1.91675,315200000.0
2009-01-12 02:20:00,1.9169,1.91695,1.916,1.91665,345000000.0
2009-01-12 02:25:00,1.91675,1.91705,1.91375,1.91635,342400000.0
2009-01-12 02:30:00,1.9164,1.9173,1.9156,1.91655,227200000.0
2009-01-12 02:35:00,1.91655,1.91965,1.91625,1.9187,579600000.0
2009-01-12 02:40:00,1.9186,1.9221,1.91785,1.9209,572600000.0
2009-01-12 02:45:00,1.921,1.9214,1.92,1.92045,1124800000.0
2009-01-12 02:50:00,1.92045,1.92175,1.91995,1.92075,639600000.0
2009-01-12 02:55:00,1.92095,1.92195,1.9208,1.92115,164800000.0
2009-01-12 03:00:00,1.92125,1.92285,1.9208,1.9225,221000000.0
2009-01-12 03:05:00,1.92265,1.9234,1.92165,1.9221,292200000.0
2009-01-12 03:10:00,1.92215,1.92495,1.92185,1.9246,243200000.0
2009-01-12 03:15:00,1.92475,1.9249,1.9231,1.92325,390000000.0
2009-01-12 03:20:00,1.9233,1.92415,1.9229,1.9235,233600000.0
2009-01-12 03:25:00,1.92375,1.92515,1.9236,1.925,225000000.0
2009-01-12 03:30:00,1.925,1.92525,1.92315,1.92335,268400000.0
2009-01-12 03:35:00,1.9233,1.9243,1.92305,1.9237,222800000.0
2009-01-12 03:40:00,1.9238,1.9261,1.9236,1.92365,358000000.0
2009-01-12 03:45:00,1.92375,1.9243,1.922,1.9233,217600000.0
2009-01-12 03:50:00,1.9233,1.9233,1.92225,1.9226,332400000.0
2009-01-12 03:55:00,1.92225,1.9226,1.92025,1.92135,359200000.0
2009-01-12 04:00:00,1.9214,1.92215,1.92105,1.92205,207000000.0
2009-01-12 04:05:00,1.92195,1.92225,1.9212,1.92195,289400000.0
2009-01-12 04:10:00,1.9221,1.9223,1.9213,1.92225,281600000.0
2009-01-12 04:15:00,1.92215,1.9232,1.9221,1.9227,287200000.0
2009-01-12 04:20:00,1.92265,1.9228,1.92085,1.92115,162600000.0
2009-01-12 04:25:00,1.92115,1.9218,1.92075,1.92155,240600000.0
2009-01-12 04:30:00,1.92155,1.92255,1.9214,1.9223,248600000.0
2009-01-12 04:35:00,1.92245,1.9229,1.92085,1.9211,178600000.0
2009-01-12 04:40:00,1.92115,1.92175,1.92095,1.92175,99400000.0
2009-01-12 04:45:00,1.92165,1.92195,1.92115,1.92165,262800000.0
2009-01-12 04:50:00,1.92185,1.9313,1.9217,1.9303,176600000.0
2009-01-12 04:55:00,1.922,1.92205,1.9211,1.92135,125800000.0
2009-01-12 05:00:00,1.92125,1.92205,1.9209,1.92135,114400000.0
2009-01-12 05:05:00,1.92125,1.92335,1.92105,1.92105,369000000.0
2009-01-12 05:10:00,1.92135,1.923,1.92135,1.9228,200200000.0
2009-01-12 05:15:00,1.9228,1.9242,1.9227,1.9237,446800000.0
2009-01-12 05:20:00,1.92385,1.92465,1.9232,1.92445,390600000.0
2009-01-12 05:25:00,1.92455,1.933,1.92455,1.9305,895600000.0
2009-01-12 05:30:00,1.93055,1.9345,1.9288,1.9307,1220400000.0
2009-01-12 05:35:00,1.9307,1.9338,1.92915,1.9314,963000000.0
2009-01-12 05:40:00,1.9316,1.93375,1.9306,1.93265,524000000.0
2009-01-12 05:45:00,1.9328,1.93375,1.93045,1.9313,841200000.0
2009-01-12 05:50:00,1.9314,1.93255,1.93025,1.9304,724000000.0
2009-01-12 05:55:00,1.9304,1.93195,1.92995,1.931,581600000.0
2009-01-12 06:00:00,1.9311,1.9313,1.9301,1.9306,464800000.0
2009-01-12 06:05:00,1.93075,1.93195,1.93045,1.93125,386600000.0
2009-01-12 06:10:00,1.9312,1.9315,1.9303,1.93035,426400000.0
2009-01-12 06:15:00,1.93035,1.93155,1.9303,1.9309,682800000.0
2009-01-12 06:20:00,1.93095,1.93555,1.9309,1.93475,849200000.0
2009-01-12 06:25:00,1.9349,1.9387,1.93435,1.93655,972600000.0
2009-01-12 06:30:00,1.9369,1.9369,1.9352,1.93585,749800000.0
2009-01-12 06:35:00,1.93595,1.9362,1.935,1.9354,548600000.0
2009-01-12 06:40:00,1.9354,1.937,1.93475,1.9357,722600000.0
2009-01-12 06:45:00,1.9357,1.9368,1.9349,1.93655,793400000.0
2009-01-12 06:50:00,1.93655,1.9382,1.93615,1.93725,366400000.0
2009-01-12 06:55:00,1.93725,1.9384,1.93635,1.9376,552800000.0
2009-01-12 07:00:00,1.9375,1.9375,1.9365,1.9366,176000000.0
2009-01-12 07:05:00,1.9368,1.9369,1.9345,1.9348,586600000.0
2009-01-12 07:10:00,1.93465,1.93615,1.9345,1.93595,559800000.0
2009-01-12 07:15:00,1.93605,1.93765,1.93605,1.9365,544200000.0
2009-01-12 07:20:00,1.9367,1.9371,1.936,1.9361,510600000.0
2009-01-12 07:25:00,1.9361,1.9361,1.93465,1.9351,598800000.0
2009-01-12 07:30:00,1.9352,1.93585,1.9341,1.93555,512000000.0
2009-01-12 07:35:00,1.93565,1.9362,1.935,1.93525,400400000.0
2009-01-12 07:40:00,1.93515,1.93625,1.93255,1.93285,719200000.0
2009-01-12 07:45:00,1.93305,1.9334,1.93085,1.93155,389800000.0
2009-01-12 07:50:00,1.93155,1.933,1.9306,1.93215,318800000.0
2009-01-12 07:55:00,1.9321,1.9321,1.93055,1.93135,434000000.0
2009-01-12 08:00:00,1.9315,1.93225,1.93075,1.93155,302400000.0
2009-01-12 08:05:00,1.93175,1.9343,1.93105,1.9337,489000000.0
2009-01-12 08:10:00,1.9338,1.93625,1.9334,1.93525,497400000.0
2009-01-12 08:15:00,1.93525,1.9358,1.9346,1.9349,380800000.0
2009-01-12 08:20:00,1.9349,1.9351,1.9329,1.9345,556000000.0
2009-01-12 08:25:00,1.9346,1.9349,1.93345,1.9344,384800000.0
2009-01-12 08:30:00,1.93445,1.9347,1.9331,1.93335,633000000.0
2009-01-12 08:35:00,1.9333,1.93385,1.932,1.9328,461200000.0
2009-01-12 08:40:00,1.9327,1.93435,1.93265,1.93375,578200000.0
2009-01-12 08:45:00,1.93375,1.9341,1.9323,1.93385,554600000.0
2009-01-12 08:50:00,1.93385,1.93575,1.9332,1.9356,433200000.0
2009-01-12 08:55:00,1.9354,1.9375,1.9354,1.93645,411600000.0
2009-01-12 09:00:00,1.9365,1.93695,1.93445,1.9349,611600000.0
2009-01-12 09:05:00,1.9349,1.9378,1.9349,1.93735,630600000.0
2009-01-12 09:10:00,1.93755,1.9381,1.936,1.93685,370600000.0
2009-01-12 09:15:00,1.93685,1.93845,1.9365,1.9365,365400000.0
2009-01-12 09:20:00,1.93685,1.9388,1.93615,1.9377,671200000.0
2009-01-12 09:25:00,1.9376,1.93815,1.93595,1.93695,606600000.0
2009-01-12 09:30:00,1.9368,1.9382,1.93485,1.93565,1006700000.0
2009-01-12 09:35:00,1.9357,1.9357,1.9316,1.93265,1220200000.0
2009-01-12 09:40:00,1.93265,1.9336,1.93185,1.9333,943200000.0
2009-01-12 09:45:00,1.9334,1.93355,1.93155,1.93285,932200000.0
2009-01-12 09:50:00,1.93285,1.93315,1.93115,1.93115,384400000.0
2009-01-12 09:55:00,1.93135,1.93235,1.9305,1.93135,459400000.0
2009-01-12 10:00:00,1.9313,1.9336,1.9306,1.93115,838400000.0
2009-01-12 10:05:00,1.93115,1.9321,1.92735,1.92825,828800000.0
2009-01-12 10:10:00,1.92825,1.92985,1.9278,1.92845,752800000.0
2009-01-12 10:15:00,1.92855,1.9298,1.927,1.9285,760200000.0
2009-01-12 10:20:00,1.9285,1.93285,1.9272,1.93005,1061800000.0
2009-01-12 10:25:00,1.93005,1.9315,1.92945,1.93005,944000000.0
2009-01-12 10:30:00,1.93,1.9317,1.92905,1.9305,996800000.0
2009-01-12 10:35:00,1.9305,1.9316,1.9297,1.9297,1027000000.0
2009-01-12 10:40:00,1.92985,1.93045,1.9271,1.9295,719400000.0
2009-01-12 10:45:00,1.92965,1.9321,1.9296,1.9315,813000000.0
2009-01-12 10:50:00,1.9313,1.93955,1.92985,1.93955,1197000000.0
2009-01-12 10:55:00,1.93935,1.93965,1.93745,1.93775,975800000.0
2009-01-12 11:00:00,1.9377,1.9413,1.93745,1.94,758800000.0
2009-01-12 11:05:00,1.93985,1.9426,1.93975,1.9416,751400000.0
2009-01-12 11:10:00,1.94155,1.94255,1.93945,1.9404,876600000.0
2009-01-12 11:15:00,1.9405,1.9413,1.9388,1.939,940200000.0
2009-01-12 11:20:00,1.93915,1.9402,1.93775,1.9396,910200000.0
2009-01-12 11:25:00,1.93955,1.9405,1.9381,1.9381,808000000.0
2009-01-12 11:30:00,1.93815,1.9392,1.93705,1.93885,694000000.0
2009-01-12 11:35:00,1.9391,1.94215,1.9378,1.9403,807200000.0
2009-01-12 11:40:00,1.94045,1.9418,1.93955,1.9406,706800000.0
2009-01-12 11:45:00,1.94065,1.94355,1.9403,1.9421,933600000.0
2009-01-12 11:50:00,1.9422,1.943,1.9407,1.9414,617200000.0
2009-01-12 11:55:00,1.94145,1.94305,1.93935,1.9414,867200000.0
2009-01-12 12:00:00,1.94155,1.9449,1.94035,1.9446,888600000.0
2009-01-12 12:05:00,1.9447,1.94705,1.94415,1.94525,760600000.0
2009-01-12 12:10:00,1.94525,1.94565,1.94305,1.9447,706400000.0
2009-01-12 12:15:00,1.945,1.9459,1.94335,1.94475,602200000.0
2009-01-12 12:20:00,1.94475,1.9457,1.94375,1.944,629200000.0
2009-01-12 12:25:00,1.9441,1.94525,1.94275,1.94515,496200000.0
2009-01-12 12:30:00,1.94525,1.9504,1.94495,1.94995,685000000.0
2009-01-12 12:35:00,1.95,1.9548,1.94965,1.9528,880400000.0
2009-01-12 12:40:00,1.95245,1.9533,1.9498,1.95035,737400000.0
2009-01-12 12:45:00,1.95025,1.95305,1.9502,1.95305,906000000.0
2009-01-12 12:50:00,1.9532,1.9543,1.9505,1.95255,763000000.0
2009-01-12 12:55:00,1.95255,1.95355,1.9512,1.9515,505200000.0
2009-01-12 13:00:00,1.9515,1.9533,1.9511,1.9523,625200000.0
2009-01-12 13:05:00,1.9523,1.95345,1.95165,1.9517,539200000.0
2009-01-12 13:10:00,1.95135,1.95325,1.9507,1.95195,393200000.0
2009-01-12 13:15:00,1.952,1.95285,1.9507,1.9526,303600000.0
2009-01-12 13:20:00,1.95255,1.95625,1.9524,1.95395,553000000.0
2009-01-12 13:25:00,1.954,1.95685,1.95385,1.9567,658000000.0
2009-01-12 13:30:00,1.957,1.95855,1.95565,1.95625,677000000.0
2009-01-12 13:35:00,1.9562,1.958,1.95485,1.9578,512400000.0
2009-01-12 13:40:00,1.9579,1.95905,1.9548,1.9576,1126800000.0
2009-01-12 13:45:00,1.95745,1.958,1.95455,1.95675,833400000.0
2009-01-12 13:50:00,1.95665,1.95785,1.9552,1.9559,875400000.0
2009-01-12 13:55:00,1.95585,1.9563,1.95375,1.95445,810000000.0
2009-01-12 14:00:00,1.95475,1.9565,1.95365,1.95385,633400000.0
2009-01-12 14:05:00,1.95385,1.95535,1.95285,1.95495,573600000.0
2009-01-12 14:10:00,1.95505,1.95695,1.9523,1.95295,652600000.0
2009-01-12 14:15:00,1.9525,1.95345,1.9514,1.9524,663600000.0
2009-01-12 14:20:00,1.95245,1.95415,1.95185,1.95345,305600000.0
2009-01-12 14:25:00,1.95305,1.95345,1.95095,1.9517,866600000.0
2009-01-12 14:30:00,1.95175,1.9531,1.95085,1.95165,802400000.0
2009-01-12 14:35:00,1.95165,1.95315,1.95125,1.95235,560800000.0
2009-01-12 14:40:00,1.9525,1.9529,1.95025,1.9511,514600000.0
2009-01-12 14:45:00,1.95115,1.95115,1.948,1.94925,771800000.0
2009-01-12 14:50:00,1.9492,1.952,1.9489,1.9517,805000000.0
2009-01-12 14:55:00,1.9517,1.9527,1.9508,1.9523,480800000.0
2009-01-12 15:00:00,1.95225,1.9548,1.9504,1.9504,938800000.0
2009-01-12 15:05:00,1.95055,1.952,1.95055,1.9515,731800000.0
2009-01-12 15:10:00,1.95155,1.9521,1.9466,1.9468,740400000.0
2009-01-12 15:15:00,1.94685,1.9493,1.94635,1.949,926800000.0
2009-01-12 15:20:00,1.94935,1.9531,1.94895,1.95165,732400000.0
2009-01-12 15:25:00,1.9516,1.9539,1.94825,1.9499,1126400000.0
2009-01-12 15:30:00,1.94935,1.95045,1.9484,1.9487,796800000.0
2009-01-12 15:35:00,1.94875,1.9492,1.94665,1.9481,928600000.0
2009-01-12 15:40:00,1.94805,1.9486,1.9455,1.9469,776800000.0
2009-01-12 15:45:00,1.94695,1.9502,1.94645,1.9494,837200000.0
2009-01-12 15:50:00,1.9494,1.95285,1.9491,1.94995,948400000.0
2009-01-12 15:55:00,1.95005,1.95125,1.94745,1.94765,826600000.0
2009-01-12 16:00:00,1.9477,1.95285,1.9471,1.95115,935900000.0
2009-01-12 16:05:00,1.95125,1.9522,1.9504,1.95165,572000000.0
2009-01-12 16:10:00,1.95175,1.9529,1.9509,1.9525,686000000.0
2009-01-12 16:15:00,1.9523,1.9542,1.95155,1.95345,695600000.0
2009-01-12 16:20:00,1.9535,1.9554,1.9531,1.9531,761600000.0
2009-01-12 16:25:00,1.9531,1.9544,1.9516,1.95355,763600000.0
2009-01-12 16:30:00,1.9535,1.9551,1.95305,1.9547,892000000.0
2009-01-12 16:35:00,1.9549,1.9569,1.9542,1.9547,693800000.0
2009-01-12 16:40:00,1.95465,1.955,1.95195,1.9521,691600000.0
2009-01-12 16:45:00,1.952,1.95475,1.95185,1.9523,916200000.0
2009-01-12 16:50:00,1.95245,1.95415,1.95115,1.95375,581200000.0
2009-01-12 16:55:00,1.9539,1.95405,1.95055,1.95215,948600000.0
2009-01-12 17:00:00,1.9518,1.95355,1.9479,1.94845,1181400000.0
2009-01-12 17:05:00,1.94835,1.9512,1.9444,1.95015,1154200000.0
2009-01-12 17:10:00,1.95025,1.95115,1.9478,1.9491,1306800000.0
2009-01-12 17:15:00,1.949,1.9497,1.94525,1.94655,1428000000.0
2009-01-12 17:20:00,1.9467,1.9482,1.94555,1.94725,1241000000.0
2009-01-12 17:25:00,1.94685,1.94885,1.94635,1.9465,932800000.0
2009-01-12 17:30:00,1.9465,1.9482,1.94435,1.9465,832400000.0
2009-01-12 17:35:00,1.94655,1.9477,1.9449,1.94535,816600000.0
2009-01-12 17:40:00,1.9454,1.9462,1.94375,1.94425,802400000.0
2009-01-12 17:45:00,1.94445,1.9469,1.9443,1.9448,666400000.0
2009-01-12 17:50:00,1.9447,1.95145,1.94435,1.9509,919200000.0
2009-01-12 17:55:00,1.9508,1.9527,1.94875,1.95055,966400000.0
2009-01-12 18:00:00,1.95035,1.9505,1.94785,1.94855,568800000.0
2009-01-12 18:05:00,1.94845,1.9497,1.94695,1.9476,822600000.0
2009-01-12 18:10:00,1.9477,1.94845,1.9464,1.9467,592200000.0
2009-01-12 18:15:00,1.94685,1.9506,1.94585,1.95035,799800000.0
2009-01-12 18:20:00,1.9502,1.9534,1.95,1.9519,717600000.0
2009-01-12 18:25:00,1.9519,1.9525,1.9492,1.95055,837200000.0
2009-01-12 18:30:00,1.9505,1.95375,1.9504,1.95255,910600000.0
2009-01-12 18:35:00,1.95245,1.95565,1.9519,1.9554,932600000.0
2009-01-12 18:40:00,1.95545,1.9585,1.95465,1.95755,880400000.0
2009-01-12 18:45:00,1.95745,1.9592,1.95655,1.9592,613200000.0
2009-01-12 18:50:00,1.9592,1.96005,1.9579,1.9595,608200000.0
2009-01-12 18:55:00,1.95965,1.96095,1.95845,1.9589,649200000.0
2009-01-12 19:00:00,1.95855,1.9611,1.95855,1.9611,618400000.0
2009-01-12 19:05:00,1.9611,1.9616,1.9552,1.9561,727400000.0
2009-01-12 19:10:00,1.95605,1.96025,1.95515,1.95965,609400000.0
2009-01-12 19:15:00,1.95975,1.9606,1.9587,1.9592,556400000.0
2009-01-12 19:20:00,1.9591,1.9612,1.9582,1.9587,591800000.0
2009-01-12 19:25:00,1.9587,1.96,1.95815,1.9595,733000000.0
2009-01-12 19:30:00,1.95965,1.96085,1.95795,1.9598,723800000.0
2009-01-12 19:35:00,1.96005,1.96105,1.9594,1.96045,540400000.0
2009-01-12 19:40:00,1.96045,1.96225,1.96035,1.96175,366600000.0
2009-01-12 19:45:00,1.96175,1.9633,1.96145,1.9633,411400000.0
2009-01-12 19:50:00,1.9632,1.9663,1.96095,1.9623,1256000000.0
2009-01-12 19:55:00,1.96225,1.96225,1.95855,1.9602,951800000.0
2009-01-12 20:00:00,1.96025,1.96075,1.9579,1.95835,707200000.0
2009-01-12 20:05:00,1.95835,1.95935,1.95745,1.95745,634200000.0
2009-01-12 20:10:00,1.95755,1.958,1.9547,1.95525,634200000.0
2009-01-12 20:15:00,1.9554,1.9565,1.95425,1.95625,456800000.0
2009-01-12 20:20:00,1.95645,1.95805,1.95535,1.95635,501800000.0
2009-01-12 20:25:00,1.95625,1.95885,1.95555,1.95775,361400000.0
2009-01-12 20:30:00,1.9577,1.95785,1.9555,1.9558,715000000.0
2009-01-12 20:35:00,1.95585,1.9573,1.95275,1.9547,399400000.0
2009-01-12 20:40:00,1.95465,1.95515,1.9532,1.9538,472000000.0
2009-01-12 20:45:00,1.95385,1.95395,1.9514,1.95195,451000000.0
2009-01-12 20:50:00,1.95185,1.95235,1.95015,1.95075,649200000.0
2009-01-12 20:55:00,1.9508,1.95155,1.95005,1.95035,400200000.0
2009-01-12 21:00:00,1.9507,1.95435,1.9502,1.95375,459800000.0
2009-01-12 21:05:00,1.9539,1.9543,1.9524,1.9534,359200000.0
2009-01-12 21:10:00,1.95355,1.95435,1.95015,1.95215,1076400000.0
2009-01-12 21:15:00,1.95225,1.95275,1.9503,1.95245,755800000.0
2009-01-12 21:20:00,1.95205,1.9561,1.95085,1.9556,584000000.0
2009-01-12 21:25:00,1.9556,1.95645,1.95345,1.95445,562400000.0
2009-01-12 21:30:00,1.95435,1.95565,1.95295,1.95535,544000000.0
2009-01-12 21:35:00,1.95515,1.9564,1.9537,1.9548,488400000.0
2009-01-12 21:40:00,1.9549,1.9584,1.95435,1.9573,523200000.0
2009-01-12 21:45:00,1.95695,1.96035,1.9569,1.95975,531200000.0
2009-01-12 21:50:00,1.95975,1.96015,1.95835,1.9594,558000000.0
2009-01-12 21:55:00,1.95955,1.96325,1.95925,1.96295,536400000.0
2009-01-12 22:00:00,1.96285,1.96305,1.9596,1.96125,771800000.0
2009-01-12 22:05:00,1.96125,1.96435,1.96075,1.96405,644000000.0
2009-01-12 22:10:00,1.96425,1.96525,1.96315,1.96365,629800000.0
2009-01-12 22:15:00,1.96355,1.96515,1.963,1.96385,366400000.0
2009-01-12 22:20:00,1.96385,1.96535,1.963,1.96365,378600000.0
2009-01-12 22:25:00,1.96375,1.9663,1.96315,1.96615,342800000.0
2009-01-12 22:30:00,1.9661,1.9663,1.96525,1.9659,234600000.0
2009-01-12 22:35:00,1.966,1.9688,1.96575,1.96635,472600000.0
2009-01-12 22:40:00,1.96635,1.9685,1.96595,1.96795,380200000.0
2009-01-12 22:45:00,1.968,1.96865,1.96375,1.9657,505400000.0
2009-01-12 22:50:00,1.9657,1.9684,1.9657,1.9679,299000000.0
2009-01-12 22:55:00,1.96785,1.9682,1.9658,1.96595,273000000.0
2009-01-12 23:00:00,1.96555,1.96875,1.96555,1.9683,527800000.0
2009-01-12 23:05:00,1.96785,1.9698,1.96745,1.96875,295200000.0
2009-01-12 23:10:00,1.96865,1.96885,1.96705,1.9686,237600000.0
2009-01-12 23:15:00,1.96855,1.96855,1.96465,1.96495,236400000.0
2009-01-12 23:20:00,1.9651,1.9678,1.96495,1.96705,220200000.0
2009-01-12 23:25:00,1.96745,1.9683,1.96595,1.96595,317000000.0
2009-01-12 23:30:00,1.9661,1.96645,1.9629,1.9633,478000000.0
2009-01-12 23:35:00,1.9634,1.96355,1.9619,1.9619,278000000.0
2009-01-12 23:40:00,1.9621,1.9633,1.96,1.96105,541800000.0
2009-01-12 23:45:00,1.96115,1.9613,1.9591,1.95985,553200000.0
2009-01-12 23:50:00,1.9599,1.9612,1.9587,1.95945,460000000.0
2009-01-12 23:55:00,1.9596,1.9597,1.9583,1.9594,377800000.0
2009-01-13 00:00:00,1.9591,1.96395,1.9588,1.9638,151400000.0
2009-01-13 00:05:00,1.96385,1.96385,1.9613,1.96165,153600000.0
2009-01-13 00:10:00,1.9619,1.9693,1.9619,1.9693,375600000.0
2009-01-13 00:15:00,1.9693,1.9707,1.9683,1.96965,518000000.0
2009-01-13 00:20:00,1.96985,1.97025,1.9671,1.96795,532600000.0
2009-01-13 00:25:00,1.968,1.9686,1.96615,1.96695,143600000.0
2009-01-13 00:30:00,1.96695,1.9675,1.96585,1.96635,217400000.0
2009-01-13 00:35:00,1.96635,1.96635,1.9628,1.96375,479800000.0
2009-01-13 00:40:00,1.96385,1.9656,1.9625,1.9638,330200000.0
2009-01-13 00:45:00,1.96365,1.9639,1.9624,1.96355,103600000.0
2009-01-13 00:50:00,1.96385,1.9642,1.96245,1.9628,188200000.0
2009-01-13 00:55:00,1.963,1.9635,1.96285,1.9632,84400000.0
2009-01-13 01:00:00,1.9634,1.96355,1.9623,1.9628,134000000.0
2009-01-13 01:05:00,1.963,1.96345,1.96205,1.96245,111000000.0
2009-01-13 01:10:00,1.96245,1.96315,1.96195,1.96265,270000000.0
2009-01-13 01:15:00,1.9628,1.9632,1.9597,1.9615,373800000.0
2009-01-13 01:20:00,1.9613,1.96155,1.95855,1.9611,243400000.0
2009-01-13 01:25:00,1.96135,1.9617,1.9612,1.96155,59000000.0
2009-01-13 01:30:00,1.96145,1.96335,1.96145,1.96185,456600000.0
2009-01-13 01:35:00,1.9618,1.9625,1.96115,1.96235,201200000.0
2009-01-13 01:40:00,1.96235,1.96535,1.96235,1.9647,356000000.0
2009-01-13 01:45:00,1.9653,1.9672,1.96495,1.9654,334200000.0
2009-01-13 01:50:00,1.9655,1.96575,1.9643,1.96515,376200000.0
2009-01-13 01:55:00,1.96515,1.96675,1.965,1.96675,470600000.0
2009-01-13 02:00:00,1.96675,1.9674,1.9662,1.96635,263600000.0
2009-01-13 02:05:00,1.96655,1.96675,1.965,1.9654,502000000.0
2009-01-13 02:10:00,1.9654,1.96745,1.9651,1.96715,274800000.0
2009-01-13 02:15:00,1.967,1.967,1.96515,1.96565,503000000.0
2009-01-13 02:20:00,1.9658,1.9667,1.9629,1.96315,645800000.0
2009-01-13 02:25:00,1.9632,1.96835,1.96245,1.96765,867800000.0
2009-01-13 02:30:00,1.96755,1.96845,1.9663,1.96665,1326600000.0
2009-01-13 02:35:00,1.96665,1.96735,1.9652,1.96715,737400000.0
2009-01-13 02:40:00,1.96715,1.96785,1.9655,1.96745,565600000.0
2009-01-13 02:45:00,1.96735,1.96825,1.9649,1.96675,483000000.0
2009-01-13 02:50:00,1.96695,1.9678,1.966,1.96615,490000000.0
2009-01-13 02:55:00,1.966,1.97365,1.96575,1.97365,655400000.0
2009-01-13 03:00:00,1.97285,1.9734,1.9681,1.9704,1051800000.0
2009-01-13 03:05:00,1.97065,1.97275,1.9705,1.97135,758200000.0
2009-01-13 03:10:00,1.9713,1.972,1.9682,1.9684,725000000.0
2009-01-13 03:15:00,1.9684,1.97035,1.9681,1.96955,582000000.0
2009-01-13 03:20:00,1.96955,1.96975,1.9672,1.9678,565800000.0
2009-01-13 03:25:00,1.9677,1.96905,1.9661,1.96725,412200000.0
2009-01-13 03:30:00,1.96725,1.9691,1.96655,1.96805,460600000.0
2009-01-13 03:35:00,1.9679,1.9693,1.96705,1.9692,316600000.0
2009-01-13 03:40:00,1.96885,1.97135,1.9682,1.9712,287400000.0
2009-01-13 03:45:00,1.97105,1.97105,1.96945,1.9701,387200000.0
2009-01-13 03:50:00,1.97,1.97025,1.96925,1.97005,397200000.0
2009-01-13 03:55:00,1.97005,1.97025,1.9684,1.9686,417000000.0
2009-01-13 04:00:00,1.96845,1.96845,1.9668,1.96775,426200000.0
2009-01-13 04:05:00,1.9678,1.9695,1.9678,1.96885,314200000.0
2009-01-13 04:10:00,1.96915,1.97075,1.96785,1.96995,395200000.0
2009-01-13 04:15:00,1.97005,1.9705,1.9692,1.96935,321800000.0
2009-01-13 04:20:00,1.9695,1.96995,1.9682,1.96885,352200000.0
2009-01-13 04:25:00,1.96885,1.97005,1.96885,1.9697,209000000.0
2009-01-13 04:30:00,1.96975,1.96985,1.9685,1.9687,205600000.0
2009-01-13 04:35:00,1.96885,1.9693,1.96805,1.96835,379200000.0
2009-01-13 04:40:00,1.96865,1.96895,1.96635,1.96755,317000000.0
2009-01-13 04:45:00,1.9676,1.96805,1.96645,1.96655,275200000.0
2009-01-13 04:50:00,1.96655,1.9674,1.9658,1.96665,418400000.0
2009-01-13 04:55:00,1.96645,1.9687,1.9664,1.9684,270600000.0
2009-01-13 05:00:00,1.9685,1.96855,1.9674,1.96795,235600000.0
2009-01-13 05:05:00,1.96795,1.96875,1.96695,1.96785,229200000.0
2009-01-13 05:10:00,1.96795,1.9683,1.96615,1.96705,434400000.0
2009-01-13 05:15:00,1.9671,1.96815,1.9665,1.9668,369600000.0
2009-01-13 05:20:00,1.96705,1.9682,1.967,1.96765,254000000.0
2009-01-13 05:25:00,1.9679,1.9679,1.9668,1.96745,139600000.0
2009-01-13 05:30:00,1.96745,1.96765,1.9664,1.96755,310000000.0
2009-01-13 05:35:00,1.96765,1.9678,1.9672,1.96765,144600000.0
2009-01-13 05:40:00,1.96755,1.96935,1.9673,1.969,822400000.0
2009-01-13 05:45:00,1.96925,1.97065,1.96905,1.97015,294800000.0
2009-01-13 05:50:00,1.97,1.9703,1.96935,1.9698,608000000.0
2009-01-13 05:55:00,1.96985,1.97255,1.96985,1.97255,507200000.0
2009-01-13 06:00:00,1.97245,1.9726,1.9702,1.9706,434400000.0
2009-01-13 06:05:00,1.9707,1.9714,1.9694,1.97065,599400000.0
2009-01-13 06:10:00,1.9707,1.9714,1.96955,1.9705,723200000.0
2009-01-13 06:15:00,1.97065,1.9715,1.96895,1.97005,542200000.0
2009-01-13 06:20:00,1.97015,1.97135,1.96985,1.97095,334400000.0
2009-01-13 06:25:00,1.9711,1.97315,1.97045,1.9722,475400000.0
2009-01-13 06:30:00,1.9722,1.9724,1.9699,1.9717,526000000.0
2009-01-13 06:35:00,1.97185,1.9727,1.97055,1.9718,601800000.0
2009-01-13 06:40:00,1.97185,1.9728,1.96715,1.96895,541200000.0
2009-01-13 06:45:00,1.96895,1.9697,1.9665,1.9688,481200000.0
2009-01-13 06:50:00,1.9688,1.9688,1.96565,1.9666,594000000.0
2009-01-13 06:55:00,1.9668,1.96785,1.9662,1.96685,304200000.0
2009-01-13 07:00:00,1.9667,1.96725,1.9658,1.9668,713200000.0
2009-01-13 07:05:00,1.9668,1.96745,1.96625,1.9673,402600000.0
2009-01-13 07:10:00,1.9675,1.9677,1.9664,1.9664,234000000.0
2009-01-13 07:15:00,1.96655,1.96715,1.96555,1.96615,397800000.0
2009-01-13 07:20:00,1.966,1.96745,1.9657,1.96705,191000000.0
2009-01-13 07:25:00,1.9669,1.96735,1.96545,1.9668,303600000.0
2009-01-13 07:30:00,1.96665,1.9677,1.96585,1.96625,281200000.0
2009-01-13 07:35:00,1.96625,1.9676,1.9611,1.96735,341200000.0
2009-01-13 07:40:00,1.9674,1.96895,1.9632,1.96495,839800000.0
2009-01-13 07:45:00,1.96495,1.9676,1.96405,1.96575,1284600000.0
2009-01-13 07:50:00,1.9657,1.9662,1.96235,1.96335,1188000000.0
2009-01-13 07:55:00,1.96335,1.96465,1.9619,1.9643,1464000000.0
2009-01-13 08:00:00,1.9643,1.9655,1.9637,1.96505,1073600000.0
2009-01-13 08:05:00,1.9652,1.9671,1.9648,1.9667,876400000.0
2009-01-13 08:10:00,1.9663,1.9691,1.9663,1.96655,776200000.0
2009-01-13 08:15:00,1.96655,1.9673,1.9655,1.96635,565400000.0
2009-01-13 08:20:00,1.9664,1.9667,1.9638,1.96435,813800000.0
2009-01-13 08:25:00,1.96445,1.9666,1.96375,1.9646,591800000.0
2009-01-13 08:30:00,1.96455,1.965,1.9618,1.96195,725800000.0
2009-01-13 08:35:00,1.96195,1.9626,1.96105,1.9624,486600000.0
2009-01-13 08:40:00,1.96225,1.9634,1.9612,1.963,618000000.0
2009-01-13 08:45:00,1.963,1.9632,1.9608,1.96115,527000000.0
2009-01-13 08:50:00,1.9612,1.96315,1.9607,1.9622,613600000.0
2009-01-13 08:55:00,1.96225,1.96375,1.96045,1.9628,617200000.0
2009-01-13 09:00:00,1.9629,1.96355,1.9603,1.96275,1115800000.0
2009-01-13 09:05:00,1.96255,1.96595,1.96095,1.96555,1167200000.0
2009-01-13 09:10:00,1.96555,1.9667,1.96475,1.9653,937200000.0
2009-01-13 09:15:00,1.96535,1.96645,1.9633,1.9648,686000000.0
2009-01-13 09:20:00,1.96495,1.96735,1.96405,1.9662,709800000.0
2009-01-13 09:25:00,1.9662,1.96805,1.9643,1.96695,1036000000.0
2009-01-13 09:30:00,1.9668,1.9676,1.9643,1.9664,951200000.0
2009-01-13 09:35:00,1.9667,1.9676,1.965,1.96555,906000000.0
2009-01-13 09:40:00,1.96555,1.96875,1.9655,1.96735,896600000.0
2009-01-13 09:45:00,1.96735,1.96795,1.96505,1.967,800800000.0
2009-01-13 09:50:00,1.9668,1.9683,1.96595,1.9676,752800000.0
2009-01-13 09:55:00,1.9678,1.9686,1.96655,1.96725,691000000.0
2009-01-13 10:00:00,1.9673,1.9679,1.9651,1.96525,872600000.0
2009-01-13 10:05:00,1.96535,1.968,1.9646,1.9664,915600000.0
2009-01-13 10:10:00,1.9663,1.96855,1.96585,1.96785,1044000000.0
2009-01-13 10:15:00,1.96775,1.97015,1.9676,1.96975,815600000.0
2009-01-13 10:20:00,1.96985,1.97355,1.9697,1.97235,741200000.0
2009-01-13 10:25:00,1.97215,1.9724,1.97005,1.97225,649400000.0
2009-01-13 10:30:00,1.97225,1.9734,1.9688,1.96995,675000000.0
2009-01-13 10:35:00,1.96975,1.97375,1.96925,1.97335,851200000.0
2009-01-13 10:40:00,1.97335,1.974,1.97265,1.97315,595800000.0
2009-01-13 10:45:00,1.97345,1.9737,1.97135,1.9728,841000000.0
2009-01-13 10:50:00,1.97275,1.97385,1.97125,1.97285,1022200000.0
2009-01-13 10:55:00,1.9729,1.9776,1.9725,1.97475,942800000.0
2009-01-13 11:00:00,1.9747,1.9773,1.9743,1.97645,969800000.0
2009-01-13 11:05:00,1.97635,1.9822,1.976,1.98115,961200000.0
2009-01-13 11:10:00,1.9812,1.98235,1.97895,1.9807,1114000000.0
2009-01-13 11:15:00,1.98065,1.98145,1.97815,1.98125,1040800000.0
2009-01-13 11:20:00,1.98145,1.98255,1.98055,1.98175,668000000.0
2009-01-13 11:25:00,1.9817,1.9823,1.9807,1.9811,922800000.0
2009-01-13 11:30:00,1.98105,1.98265,1.9804,1.98045,917600000.0
2009-01-13 11:35:00,1.9805,1.9846,1.98,1.9839,988000000.0
2009-01-13 11:40:00,1.9839,1.98495,1.9817,1.9835,1039200000.0
2009-01-13 11:45:00,1.98365,1.98735,1.9835,1.9851,1039400000.0
2009-01-13 11:50:00,1.985,1.98605,1.98295,1.98605,917800000.0
2009-01-13 11:55:00,1.98535,1.9868,1.984,1.9848,681600000.0
2009-01-13 12:00:00,1.9849,1.985,1.9813,1.9813,815800000.0
2009-01-13 12:05:00,1.9815,1.98295,1.9804,1.9815,637800000.0
2009-01-13 12:10:00,1.98125,1.9827,1.98045,1.98225,644200000.0
2009-01-13 12:15:00,1.98235,1.98395,1.982,1.98285,781600000.0
2009-01-13 12:20:00,1.9829,1.98475,1.98135,1.98175,711000000.0
2009-01-13 12:25:00,1.98175,1.98215,1.98035,1.98155,1001000000.0
2009-01-13 12:30:00,1.98165,1.9837,1.9813,1.98315,1191600000.0
2009-01-13 12:35:00,1.98325,1.9839,1.98055,1.98205,817600000.0
2009-01-13 12:40:00,1.9819,1.9832,1.98055,1.9808,763200000.0
2009-01-13 12:45:00,1.98075,1.98395,1.98025,1.983,1108700000.0
2009-01-13 12:50:00,1.9819,1.98285,1.97955,1.98255,960200000.0
2009-01-13 12:55:00,1.98255,1.98315,1.9806,1.98275,872000000.0
2009-01-13 13:00:00,1.9828,1.9839,1.9807,1.98295,868400000.0
2009-01-13 13:05:00,1.9829,1.98365,1.9812,1.9815,793600000.0
2009-01-13 13:10:00,1.98145,1.98455,1.9813,1.9835,953800000.0
2009-01-13 13:15:00,1.98355,1.9846,1.98255,1.98415,956200000.0
2009-01-13 13:20:00,1.98425,1.9847,1.98265,1.9837,698800000.0
2009-01-13 13:25:00,1.9837,1.9848,1.9822,1.9844,661400000.0
2009-01-13 13:30:00,1.98435,1.989,1.98405,1.9875,1033000000.0
2009-01-13 13:35:00,1.9874,1.98795,1.986,1.98645,815600000.0
2009-01-13 13:40:00,1.98645,1.9881,1.9863,1.98725,540000000.0
2009-01-13 13:45:00,1.98725,1.9874,1.9852,1.9872,707000000.0
2009-01-13 13:50:00,1.9873,1.9906,1.98625,1.99035,771599999.0
2009-01-13 13:55:00,1.99055,1.9914,1.98995,1.99055,695000000.0
2009-01-13 14:00:00,1.9906,1.99235,1.98855,1.99185,948600000.0
2009-01-13 14:05:00,1.99185,1.99195,1.98785,1.9896,810400000.0
2009-01-13 14:10:00,1.9896,1.99025,1.9861,1.98675,704900000.0
2009-01-13 14:15:00,1.98685,1.988,1.98505,1.9856,846800000.0
2009-01-13 14:20:00,1.9857,1.9873,1.984,1.98675,774400000.0
2009-01-13 14:25:00,1.98665,1.98795,1.98545,1.9861,788000000.0
2009-01-13 14:30:00,1.98605,1.98925,1.98495,1.9871,1054600000.0
2009-01-13 14:35:00,1.9872,1.98845,1.9858,1.98805,893400000.0
2009-01-13 14:40:00,1.98825,1.99035,1.98775,1.9891,815000000.0
2009-01-13 14:45:00,1.9892,1.9896,1.9859,1.9882,815800000.0
2009-01-13 14:50:00,1.9883,1.98835,1.9864,1.9875,547000000.0
2009-01-13 14:55:00,1.9875,1.99,1.987,1.989,734900000.0
2009-01-13 15:00:00,1.9891,1.9901,1.98715,1.98735,828400000.0
2009-01-13 15:05:00,1.9874,1.989,1.98625,1.9869,911200000.0
2009-01-13 15:10:00,1.9869,1.9875,1.985,1.9865,1186400000.0
2009-01-13 15:15:00,1.98625,1.98725,1.9839,1.98505,1256000000.0
2009-01-13 15:20:00,1.98505,1.98605,1.98315,1.9854,980400000.0
2009-01-13 15:25:00,1.98535,1.98785,1.9838,1.9873,1079400000.0
2009-01-13 15:30:00,1.98755,1.98755,1.98175,1.98345,1573400000.0
2009-01-13 15:35:00,1.9834,1.98505,1.98115,1.98115,1380000000.0
2009-01-13 15:40:00,1.98135,1.98345,1.97935,1.9816,1482400000.0
2009-01-13 15:45:00,1.98165,1.9827,1.97875,1.97875,1464200000.0
2009-01-13 15:50:00,1.9787,1.98,1.97475,1.97575,1584800000.0
2009-01-13 15:55:00,1.97565,1.97635,1.9713,1.9728,1389600000.0
2009-01-13 16:00:00,1.97285,1.9784,1.97245,1.97815,1158000000.0
2009-01-13 16:05:00,1.97835,1.9806,1.97755,1.97975,1373400000.0
2009-01-13 16:10:00,1.97975,1.98035,1.97745,1.98005,1231800000.0
2009-01-13 16:15:00,1.9802,1.9812,1.97905,1.97915,864800000.0
2009-01-13 16:20:00,1.97935,1.97965,1.9771,1.97735,1049400000.0
2009-01-13 16:25:00,1.97745,1.97815,1.97515,1.97745,1064800000.0
2009-01-13 16:30:00,1.97745,1.97815,1.97595,1.9776,1582200000.0
2009-01-13 16:35:00,1.9776,1.9785,1.9732,1.97325,1153000000.0
2009-01-13 16:40:00,1.97325,1.97535,1.97115,1.97245,1274000000.0
2009-01-13 16:45:00,1.9731,1.97485,1.97185,1.97355,1168000000.0
2009-01-13 16:50:00,1.97365,1.97625,1.9715,1.97545,1330400000.0
2009-01-13 16:55:00,1.97565,1.9774,1.97265,1.97705,1293400000.0
2009-01-13 17:00:00,1.97685,1.9784,1.9754,1.9773,1377000000.0
2009-01-13 17:05:00,1.97745,1.97765,1.97365,1.97435,1112200000.0
2009-01-13 17:10:00,1.97415,1.9756,1.97225,1.97285,1084200000.0
2009-01-13 17:15:00,1.973,1.9764,1.97205,1.97555,1335000000.0
2009-01-13 17:20:00,1.9758,1.9786,1.9748,1.9774,1200200000.0
2009-01-13 17:25:00,1.97735,1.97815,1.97445,1.9746,1131600000.0
2009-01-13 17:30:00,1.97395,1.97785,1.9738,1.9773,1072000000.0
2009-01-13 17:35:00,1.9773,1.97845,1.97645,1.97695,956800000.0
2009-01-13 17:40:00,1.97695,1.97975,1.9751,1.9787,1128400000.0
2009-01-13 17:45:00,1.97875,1.98115,1.97765,1.9806,1283500000.0
2009-01-13 17:50:00,1.98065,1.98065,1.97765,1.9788,1286800000.0
2009-01-13 17:55:00,1.9788,1.97925,1.9761,1.97855,1308400000.0
2009-01-13 18:00:00,1.9782,1.9801,1.97735,1.9782,1212800000.0
2009-01-13 18:05:00,1.97825,1.98025,1.97585,1.97585,1259800000.0
2009-01-13 18:10:00,1.97595,1.9788,1.9758,1.9775,1128000000.0
2009-01-13 18:15:00,1.9775,1.979,1.9763,1.9788,1385400000.0
2009-01-13 18:20:00,1.9789,1.9793,1.9759,1.97675,1101000000.0
2009-01-13 18:25:00,1.97665,1.97775,1.97525,1.97675,1048200000.0
2009-01-13 18:30:00,1.9766,1.9787,1.9751,1.97625,1024000000.0
2009-01-13 18:35:00,1.97635,1.97825,1.9759,1.9773,1286400000.0
2009-01-13 18:40:00,1.9773,1.97875,1.97445,1.97675,1167800000.0
2009-01-13 18:45:00,1.9763,1.97795,1.97575,1.97615,962800000.0
2009-01-13 18:50:00,1.9761,1.9794,1.97585,1.9777,789400000.0
2009-01-13 18:55:00,1.97785,1.9802,1.97615,1.9773,1009200000.0
2009-01-13 19:00:00,1.9772,1.9781,1.9754,1.9764,895400000.0
2009-01-13 19:05:00,1.97625,1.9777,1.9745,1.9749,951000000.0
2009-01-13 19:10:00,1.97455,1.9773,1.9739,1.9773,755000000.0
2009-01-13 19:15:00,1.9773,1.9785,1.9764,1.9775,863200000.0
2009-01-13 19:20:00,1.97755,1.9788,1.9766,1.9775,489600000.0
2009-01-13 19:25:00,1.9774,1.97765,1.9735,1.9738,824800000.0
2009-01-13 19:30:00,1.9738,1.9744,1.97205,1.9739,771800000.0
2009-01-13 19:35:00,1.9739,1.97435,1.97195,1.97345,686400000.0
2009-01-13 19:40:00,1.9734,1.97515,1.97255,1.9749,650600000.0
2009-01-13 19:45:00,1.975,1.9787,1.9738,1.97865,923000000.0
2009-01-13 19:50:00,1.9789,1.9798,1.97625,1.9773,814600000.0
2009-01-13 19:55:00,1.9773,1.97915,1.9772,1.9787,472600000.0
2009-01-13 20:00:00,1.9789,1.97905,1.9778,1.9784,546800000.0
2009-01-13 20:05:00,1.9784,1.9802,1.9783,1.9789,971400000.0
2009-01-13 20:10:00,1.97895,1.9806,1.97855,1.9788,371000000.0
2009-01-13 20:15:00,1.9788,1.9869,1.9786,1.985,559800000.0
2009-01-13 20:20:00,1.985,1.9885,1.9833,1.98485,1213000000.0
2009-01-13 20:25:00,1.98485,1.98655,1.98355,1.98635,797600000.0
2009-01-13 20:30:00,1.9862,1.98835,1.9856,1.98715,911600000.0
2009-01-13 20:35:00,1.9872,1.98795,1.986,1.9869,564600000.0
2009-01-13 20:40:00,1.9868,1.9943,1.9867,1.99025,925900000.0
2009-01-13 20:45:00,1.99035,1.9923,1.99025,1.99185,842000000.0
2009-01-13 20:50:00,1.99195,1.9942,1.99105,1.9936,851400000.0
2009-01-13 20:55:00,1.9936,2.0035,1.9932,1.99925,1096200000.0
2009-01-13 21:00:00,1.99855,1.9988,1.99155,1.99335,1190000000.0
2009-01-13 21:05:00,1.9934,1.99395,1.99035,1.99205,1059100000.0
2009-01-13 21:10:00,1.9921,1.99235,1.98945,1.99085,853000000.0
2009-01-13 21:15:00,1.9911,1.99335,1.98995,1.9926,812800000.0
2009-01-13 21:20:00,1.99275,1.99305,1.9913,1.99275,631400000.0
2009-01-13 21:25:00,1.99285,1.99475,1.991,1.99395,680200000.0
2009-01-13 21:30:00,1.99385,1.9941,1.9913,1.9916,811800000.0
2009-01-13 21:35:00,1.9914,1.99185,1.9895,1.9904,657200000.0
2009-01-13 21:40:00,1.9906,1.99085,1.9874,1.9878,839800000.0
2009-01-13 21:45:00,1.98785,1.9891,1.9853,1.98795,1005800000.0
2009-01-13 21:50:00,1.98795,1.9897,1.9863,1.9879,789600000.0
2009-01-13 21:55:00,1.9879,1.9889,1.9859,1.98805,750400000.0
2009-01-13 22:00:00,1.9881,1.98815,1.9854,1.9876,789600000.0
2009-01-13 22:05:00,1.98755,1.9909,1.9872,1.9907,634000000.0
2009-01-13 22:10:00,1.99085,1.99135,1.9888,1.98885,449600000.0
2009-01-13 22:15:00,1.9889,1.9898,1.9866,1.98725,457000000.0
2009-01-13 22:20:00,1.9874,1.98875,1.98575,1.9866,473400000.0
2009-01-13 22:25:00,1.9865,1.9882,1.9851,1.9876,508400000.0
2009-01-13 22:30:00,1.9877,1.9906,1.98745,1.9901,519200000.0
2009-01-13 22:35:00,1.98965,1.9911,1.9887,1.98985,721400000.0
2009-01-13 22:40:00,1.9899,1.9905,1.988,1.98915,594000000.0
2009-01-13 22:45:00,1.98915,1.9897,1.98755,1.9889,520800000.0
2009-01-13 22:50:00,1.98895,1.9891,1.98665,1.9873,592000000.0
2009-01-13 22:55:00,1.9874,1.9879,1.98435,1.98535,624200000.0
2009-01-13 23:00:00,1.9854,1.9897,1.9854,1.9897,513000000.0
2009-01-13 23:05:00,1.98965,1.9897,1.98755,1.9892,431800000.0
2009-01-13 23:10:00,1.98935,1.98975,1.98715,1.9874,358400000.0
2009-01-13 23:15:00,1.9875,1.98815,1.9869,1.98735,197000000.0
2009-01-13 23:20:00,1.9873,1.9875,1.9846,1.9851,340400000.0
2009-01-13 23:25:00,1.9852,1.9856,1.98405,1.98465,237800000.0
2009-01-13 23:30:00,1.9846,1.98505,1.9834,1.9842,326400000.0
2009-01-13 23:35:00,1.9842,1.98585,1.98225,1.98255,533600000.0
2009-01-13 23:40:00,1.98255,1.985,1.9822,1.98465,532000000.0
2009-01-13 23:45:00,1.9847,1.98475,1.9822,1.98385,318600000.0
2009-01-13 23:50:00,1.9837,1.9839,1.9827,1.98325,349000000.0
2009-01-13 23:55:00,1.9833,1.98425,1.9828,1.9829,300600000.0
2009-01-14 00:00:00,1.983,1.9837,1.98195,1.9821,154000000.0
2009-01-14 00:05:00,1.9823,1.98275,1.9816,1.9824,322400000.0
2009-01-14 00:10:00,1.9824,1.9832,1.9817,1.98235,311400000.0
2009-01-14 00:15:00,1.98235,1.9825,1.98085,1.98165,142800000.0
2009-01-14 00:20:00,1.98165,1.98195,1.97985,1.97985,166200000.0
2009-01-14 00:25:00,1.9801,1.98045,1.9792,1.98015,298800000.0
2009-01-14 00:30:00,1.9803,1.98105,1.9798,1.98075,293600000.0
2009-01-14 00:35:00,1.98075,1.98075,1.97795,1.97925,309000000.0
2009-01-14 00:40:00,1.97925,1.98045,1.97925,1.97955,193000000.0
2009-01-14 00:45:00,1.97975,1.9799,1.9776,1.978,258200000.0
2009-01-14 00:50:00,1.978,1.9786,1.97535,1.9768,484600000.0
2009-01-14 00:55:00,1.97685,1.9773,1.9759,1.9771,392200000.0
2009-01-14 01:00:00,1.97725,1.9795,1.97675,1.97865,164000000.0
2009-01-14 01:05:00,1.9788,1.97945,1.9773,1.97885,179600000.0
2009-01-14 01:10:00,1.97905,1.97955,1.97725,1.97795,241400000.0
2009-01-14 01:15:00,1.97815,1.9794,1.97795,1.97895,331400000.0
2009-01-14 01:20:00,1.97895,1.98035,1.97895,1.9796,262800000.0
2009-01-14 01:25:00,1.9796,1.9805,1.9784,1.9805,495800000.0
2009-01-14 01:30:00,1.9805,1.98115,1.98015,1.98095,122000000.0
2009-01-14 01:35:00,1.98095,1.9818,1.97845,1.97885,380800000.0
2009-01-14 01:40:00,1.97865,1.97995,1.9775,1.9791,574000000.0
2009-01-14 01:45:00,1.97915,1.9796,1.97845,1.979,345600000.0
2009-01-14 01:50:00,1.97915,1.9793,1.97625,1.97625,291000000.0
2009-01-14 01:55:00,1.9759,1.9777,1.97515,1.9777,742600000.0
2009-01-14 02:00:00,1.97765,1.97845,1.97635,1.9774,513600000.0
2009-01-14 02:05:00,1.97745,1.97835,1.9768,1.97755,423400000.0
2009-01-14 02:10:00,1.97755,1.97845,1.97725,1.97825,278200000.0
2009-01-14 02:15:00,1.9782,1.9803,1.978,1.9795,332400000.0
2009-01-14 02:20:00,1.9796,1.9798,1.9775,1.97885,460600000.0
2009-01-14 02:25:00,1.9788,1.98005,1.9775,1.9777,669800000.0
2009-01-14 02:30:00,1.97785,1.97935,1.97705,1.9793,410800000.0
2009-01-14 02:35:00,1.97885,1.97965,1.97825,1.9787,219800000.0
2009-01-14 02:40:00,1.9787,1.9794,1.9765,1.9784,516400000.0
2009-01-14 02:45:00,1.9787,1.9787,1.97635,1.9764,396400000.0
2009-01-14 02:50:00,1.9764,1.97785,1.97345,1.97665,405400000.0
2009-01-14 02:55:00,1.9766,1.977,1.97485,1.97505,315600000.0
2009-01-14 03:00:00,1.9751,1.9755,1.9704,1.97085,695000000.0
2009-01-14 03:05:00,1.97085,1.9717,1.9664,1.9682,950600000.0
2009-01-14 03:10:00,1.9681,1.9692,1.96635,1.96795,715400000.0
2009-01-14 03:15:00,1.96795,1.96945,1.9668,1.96875,654800000.0
2009-01-14 03:20:00,1.96875,1.9694,1.96575,1.96575,601200000.0
2009-01-14 03:25:00,1.96605,1.96855,1.96575,1.96725,671600000.0
2009-01-14 03:30:00,1.96725,1.96845,1.96585,1.9668,526200000.0
2009-01-14 03:35:00,1.96665,1.9683,1.9662,1.9665,460200000.0
2009-01-14 03:40:00,1.9665,1.96775,1.9656,1.9663,578600000.0
2009-01-14 03:45:00,1.9662,1.9693,1.96615,1.9687,585200000.0
2009-01-14 03:50:00,1.96885,1.96925,1.9659,1.9659,539400000.0
2009-01-14 03:55:00,1.9661,1.96675,1.9635,1.9649,576200000.0
2009-01-14 04:00:00,1.9649,1.96605,1.96365,1.96505,735200000.0
2009-01-14 04:05:00,1.96525,1.96765,1.9652,1.96765,456800000.0
2009-01-14 04:10:00,1.9679,1.9679,1.9656,1.96675,547000000.0
2009-01-14 04:15:00,1.9669,1.96705,1.966,1.96635,153600000.0
2009-01-14 04:20:00,1.9665,1.9666,1.9632,1.96325,308400000.0
2009-01-14 04:25:00,1.9632,1.96485,1.9628,1.9641,367800000.0
2009-01-14 04:30:00,1.96415,1.96495,1.96275,1.96465,326200000.0
2009-01-14 04:35:00,1.9646,1.9646,1.9634,1.96415,176400000.0
2009-01-14 04:40:00,1.96415,1.9661,1.96385,1.96595,165400000.0
2009-01-14 04:45:00,1.966,1.96645,1.96505,1.9663,184600000.0
2009-01-14 04:50:00,1.96625,1.9668,1.96525,1.9663,460400000.0
2009-01-14 04:55:00,1.96615,1.9676,1.9661,1.9673,579200000.0
2009-01-14 05:00:00,1.96725,1.96875,1.96605,1.96625,801600000.0
2009-01-14 05:05:00,1.96625,1.96625,1.9638,1.96445,543800000.0
2009-01-14 05:10:00,1.9644,1.96585,1.9621,1.9628,485200000.0
2009-01-14 05:15:00,1.9626,1.96345,1.9611,1.96215,469800000.0
2009-01-14 05:20:00,1.9621,1.96275,1.96065,1.96075,524200000.0
2009-01-14 05:25:00,1.9609,1.9624,1.9606,1.9616,599600000.0
2009-01-14 05:30:00,1.9617,1.96315,1.961,1.9618,509800000.0
2009-01-14 05:35:00,1.96185,1.96225,1.96115,1.96135,237800000.0
2009-01-14 05:40:00,1.96135,1.96215,1.9605,1.9614,390200000.0
2009-01-14 05:45:00,1.9614,1.9625,1.96085,1.96155,245200000.0
2009-01-14 05:50:00,1.96155,1.96595,1.96095,1.96335,532300000.0
2009-01-14 05:55:00,1.96345,1.9664,1.96345,1.96615,464600000.0
2009-01-14 06:00:00,1.966,1.96655,1.9647,1.96535,522800000.0
2009-01-14 06:05:00,1.9654,1.9667,1.96475,1.96655,536200000.0
2009-01-14 06:10:00,1.9667,1.9669,1.96545,1.96635,273000000.0
2009-01-14 06:15:00,1.96645,1.96695,1.96485,1.96635,567200000.0
2009-01-14 06:20:00,1.966,1.96695,1.96545,1.96555,246200000.0
2009-01-14 06:25:00,1.96545,1.96615,1.9644,1.9655,235800000.0
2009-01-14 06:30:00,1.96565,1.9671,1.96515,1.9668,282400000.0
2009-01-14 06:35:00,1.96695,1.9682,1.96565,1.96715,436400000.0
2009-01-14 06:40:00,1.96715,1.9687,1.9665,1.96825,227400000.0
2009-01-14 06:45:00,1.96825,1.96985,1.968,1.9694,319000000.0
2009-01-14 06:50:00,1.9694,1.9696,1.9667,1.969,508600000.0
2009-01-14 06:55:00,1.96905,1.9696,1.9673,1.96765,188000000.0
2009-01-14 07:00:00,1.9675,1.9679,1.96535,1.96585,426000000.0
2009-01-14 07:05:00,1.9657,1.96635,1.963,1.9637,491200000.0
2009-01-14 07:10:00,1.96365,1.96445,1.96225,1.9633,474200000.0
2009-01-14 07:15:00,1.9633,1.9648,1.9617,1.9633,560600000.0
2009-01-14 07:20:00,1.9632,1.9635,1.96115,1.9619,481600000.0
2009-01-14 07:25:00,1.96185,1.96275,1.9608,1.96085,546600000.0
2009-01-14 07:30:00,1.961,1.961,1.9592,1.9599,666000000.0
2009-01-14 07:35:00,1.9599,1.9602,1.9569,1.9585,797600000.0
2009-01-14 07:40:00,1.95865,1.9617,1.9585,1.96045,528200000.0
2009-01-14 07:45:00,1.96045,1.96145,1.95935,1.9599,510800000.0
2009-01-14 07:50:00,1.9597,1.96055,1.9568,1.95745,451400000.0
2009-01-14 07:55:00,1.9576,1.9592,1.9555,1.9574,1040800000.0
2009-01-14 08:00:00,1.9574,1.95805,1.95285,1.9531,986000000.0
2009-01-14 08:05:00,1.95315,1.95595,1.953,1.954,1051200000.0
2009-01-14 08:10:00,1.95385,1.9567,1.95385,1.95635,764600000.0
2009-01-14 08:15:00,1.95635,1.9565,1.9553,1.9556,535800000.0
2009-01-14 08:20:00,1.95555,1.95845,1.95525,1.95765,778500000.0
2009-01-14 08:25:00,1.9573,1.95825,1.9568,1.9579,773200000.0
2009-01-14 08:30:00,1.95785,1.9617,1.95765,1.9593,606400000.0
2009-01-14 08:35:00,1.95935,1.95975,1.9583,1.95865,508600000.0
2009-01-14 08:40:00,1.9586,1.9592,1.9572,1.9592,597000000.0
2009-01-14 08:45:00,1.95935,1.9605,1.95685,1.9575,619200000.0
2009-01-14 08:50:00,1.9575,1.95825,1.95605,1.957,705800000.0
2009-01-14 08:55:00,1.957,1.958,1.95615,1.95785,515200000.0
2009-01-14 09:00:00,1.95775,1.96215,1.9568,1.96135,990000000.0
2009-01-14 09:05:00,1.9615,1.96255,1.9604,1.9611,1153000000.0
2009-01-14 09:10:00,1.96115,1.9648,1.96055,1.96165,1097400000.0
2009-01-14 09:15:00,1.9615,1.9638,1.96085,1.96195,1144800000.0
2009-01-14 09:20:00,1.96275,1.9631,1.95995,1.96195,1192200000.0
2009-01-14 09:25:00,1.9618,1.9627,1.9591,1.961,1196600000.0
2009-01-14 09:30:00,1.96095,1.96125,1.95765,1.9585,1289600000.0
2009-01-14 09:35:00,1.9584,1.9604,1.95745,1.9593,834200000.0
2009-01-14 09:40:00,1.95935,1.96125,1.9591,1.9609,855800000.0
2009-01-14 09:45:00,1.96095,1.9621,1.9583,1.9606,1325800000.0
2009-01-14 09:50:00,1.9606,1.96185,1.9589,1.95905,1283200000.0
2009-01-14 09:55:00,1.9592,1.9612,1.95915,1.9596,962000000.0
2009-01-14 10:00:00,1.95965,1.96225,1.9591,1.96125,1047000000.0
2009-01-14 10:05:00,1.96125,1.96275,1.96035,1.96235,986000000.0
2009-01-14 10:10:00,1.96245,1.96445,1.9618,1.9636,1168400000.0
2009-01-14 10:15:00,1.9636,1.9645,1.96135,1.96235,948000000.0
2009-01-14 10:20:00,1.9623,1.9645,1.962,1.96305,968000000.0
2009-01-14 10:25:00,1.9631,1.9654,1.96255,1.9637,1371800000.0
2009-01-14 10:30:00,1.9637,1.9647,1.9618,1.9624,1240200000.0
2009-01-14 10:35:00,1.9624,1.9629,1.96035,1.9614,1281000000.0
2009-01-14 10:40:00,1.96145,1.96195,1.9586,1.9606,1393200000.0
2009-01-14 10:45:00,1.96075,1.96225,1.9585,1.9588,1637200000.0
2009-01-14 10:50:00,1.9588,1.9601,1.957,1.9586,1292600000.0
2009-01-14 10:55:00,1.9585,1.9607,1.95775,1.95985,1004000000.0
2009-01-14 11:00:00,1.95975,1.9612,1.95735,1.9578,936600000.0
2009-01-14 11:05:00,1.95815,1.9614,1.95755,1.9604,1167000000.0
2009-01-14 11:10:00,1.9604,1.96145,1.9575,1.95755,1113000000.0
2009-01-14 11:15:00,1.95755,1.95965,1.9559,1.95815,964400000.0
2009-01-14 11:20:00,1.9582,1.96145,1.95805,1.9613,1015000000.0
2009-01-14 11:25:00,1.96125,1.9616,1.96025,1.9608,581600000.0
2009-01-14 11:30:00,1.96075,1.9609,1.9573,1.95765,990400000.0
2009-01-14 11:35:00,1.95765,1.9583,1.95455,1.9578,1118600000.0
2009-01-14 11:40:00,1.95795,1.9628,1.9577,1.9608,932000000.0
2009-01-14 11:45:00,1.96075,1.9628,1.95935,1.96175,871000000.0
2009-01-14 11:50:00,1.9617,1.9654,1.9595,1.96435,1100600000.0
2009-01-14 11:55:00,1.96425,1.96705,1.9627,1.9653,819000000.0
2009-01-14 12:00:00,1.96545,1.9696,1.96545,1.96845,895400000.0
2009-01-14 12:05:00,1.96885,1.97025,1.96445,1.9648,711600000.0
2009-01-14 12:10:00,1.96485,1.96545,1.9621,1.9641,583200000.0
2009-01-14 12:15:00,1.96425,1.9651,1.96265,1.9635,898600000.0
2009-01-14 12:20:00,1.96345,1.96775,1.9631,1.9673,805800000.0
2009-01-14 12:25:00,1.96725,1.96895,1.9669,1.96725,622200000.0
2009-01-14 12:30:00,1.96745,1.96745,1.96475,1.96625,792000000.0
2009-01-14 12:35:00,1.9662,1.9678,1.96515,1.9656,662400000.0
2009-01-14 12:40:00,1.9657,1.96605,1.9622,1.9634,403600000.0
2009-01-14 12:45:00,1.9636,1.96555,1.96325,1.96405,479600000.0
2009-01-14 12:50:00,1.9641,1.9652,1.96325,1.9641,545400000.0
2009-01-14 12:55:00,1.96425,1.96605,1.9641,1.9649,622200000.0
2009-01-14 13:00:00,1.9649,1.96545,1.9632,1.96345,639900000.0
2009-01-14 13:05:00,1.96335,1.96615,1.9631,1.9657,558400000.0
2009-01-14 13:10:00,1.9657,1.96615,1.96345,1.96375,568400000.0
2009-01-14 13:15:00,1.96375,1.96485,1.9618,1.96255,503800000.0
2009-01-14 13:20:00,1.9626,1.9648,1.96205,1.9647,521800000.0
2009-01-14 13:25:00,1.9647,1.9655,1.96255,1.96335,626600000.0
2009-01-14 13:30:00,1.96325,1.96455,1.9623,1.96285,549400000.0
2009-01-14 13:35:00,1.9628,1.96445,1.9625,1.96355,457000000.0
2009-01-14 13:40:00,1.9637,1.9647,1.96295,1.96375,446000000.0
2009-01-14 13:45:00,1.96375,1.964,1.96265,1.9633,360400000.0
2009-01-14 13:50:00,1.9634,1.96385,1.9621,1.96255,300400000.0
2009-01-14 13:55:00,1.96245,1.9639,1.96165,1.9632,399900000.0
2009-01-14 14:00:00,1.96295,1.964,1.962,1.9632,576200000.0
2009-01-14 14:05:00,1.9632,1.9647,1.9621,1.9639,447400000.0
2009-01-14 14:10:00,1.96395,1.9665,1.9632,1.966,646600000.0
2009-01-14 14:15:00,1.96595,1.9681,1.9638,1.96495,678000000.0
2009-01-14 14:20:00,1.96495,1.965,1.9628,1.9634,557000000.0
2009-01-14 14:25:00,1.9635,1.96765,1.9635,1.9675,599400000.0
2009-01-14 14:30:00,1.9673,1.9687,1.96525,1.9669,659000000.0
2009-01-14 14:35:00,1.9669,1.96955,1.9667,1.9693,607600000.0
2009-01-14 14:40:00,1.96955,1.96975,1.96825,1.9687,606400000.0
2009-01-14 14:45:00,1.96875,1.97125,1.96745,1.96795,855000000.0
2009-01-14 14:50:00,1.9679,1.969,1.96725,1.9684,619000000.0
2009-01-14 14:55:00,1.96845,1.96975,1.96725,1.9695,900600000.0
2009-01-14 15:00:00,1.96945,1.97255,1.9684,1.97225,953400000.0
2009-01-14 15:05:00,1.9721,1.97715,1.9719,1.9733,832200000.0
2009-01-14 15:10:00,1.97325,1.9762,1.97205,1.9761,914800000.0
2009-01-14 15:15:00,1.97615,1.97645,1.9729,1.97365,788700000.0
2009-01-14 15:20:00,1.97355,1.9741,1.9719,1.97345,732900000.0
2009-01-14 15:25:00,1.97355,1.9749,1.9693,1.97065,843400000.0
2009-01-14 15:30:00,1.97085,1.97875,1.97005,1.9778,1054600000.0
2009-01-14 15:35:00,1.97805,1.97845,1.96905,1.9702,1163000000.0
2009-01-14 15:40:00,1.9699,1.97145,1.9678,1.96935,1080800000.0
2009-01-14 15:45:00,1.96935,1.9717,1.96795,1.97095,993000000.0
2009-01-14 15:50:00,1.97075,1.97885,1.97075,1.97545,1140200000.0
2009-01-14 15:55:00,1.9756,1.97715,1.97355,1.975,1210800000.0
2009-01-14 16:00:00,1.97485,1.97615,1.9734,1.97615,1354600000.0
2009-01-14 16:05:00,1.97625,1.97855,1.97495,1.97785,956000000.0
2009-01-14 16:10:00,1.97785,1.98155,1.97635,1.9799,1074800000.0
2009-01-14 16:15:00,1.98005,1.98335,1.97945,1.9795,1135800000.0
2009-01-14 16:20:00,1.9797,1.9801,1.97695,1.97725,1133400000.0
2009-01-14 16:25:00,1.9773,1.9778,1.97395,1.97455,1055000000.0
2009-01-14 16:30:00,1.97455,1.97505,1.9712,1.9724,917400000.0
2009-01-14 16:35:00,1.97225,1.97455,1.97045,1.974,1095800000.0
2009-01-14 16:40:00,1.97365,1.975,1.97255,1.9748,936600000.0
2009-01-14 16:45:00,1.97485,1.9775,1.97345,1.97635,918400000.0
2009-01-14 16:50:00,1.97645,1.97815,1.97435,1.9761,1049000000.0
2009-01-14 16:55:00,1.9762,1.9785,1.9744,1.9778,1035200000.0
2009-01-14 17:00:00,1.97755,1.9791,1.975,1.97825,1082000000.0
2009-01-14 17:05:00,1.97835,1.9787,1.9746,1.97665,1098800000.0
2009-01-14 17:10:00,1.97665,1.98095,1.9764,1.98065,1010600000.0
2009-01-14 17:15:00,1.98055,1.98335,1.9786,1.9831,929200000.0
2009-01-14 17:20:00,1.983,1.9847,1.98155,1.983,899800000.0
2009-01-14 17:25:00,1.9832,1.9835,1.9805,1.9816,701200000.0
2009-01-14 17:30:00,1.9815,1.98685,1.9812,1.9848,925600000.0
2009-01-14 17:35:00,1.9848,1.98885,1.98405,1.9876,891000000.0
2009-01-14 17:40:00,1.9877,1.98925,1.98395,1.98885,885600000.0
2009-01-14 17:45:00,1.989,1.9906,1.9882,1.9898,661000000.0
2009-01-14 17:50:00,1.9899,1.9917,1.9878,1.9916,755800000.0
2009-01-14 17:55:00,1.99155,1.9934,1.9912,1.9928,631600000.0
2009-01-14 18:00:00,1.9931,1.9937,1.98805,1.98845,927800000.0
2009-01-14 18:05:00,1.9884,1.99025,1.9877,1.9887,776000000.0
2009-01-14 18:10:00,1.98865,1.9891,1.98665,1.98665,841600000.0
2009-01-14 18:15:00,1.9868,1.98845,1.985,1.98705,974800000.0
2009-01-14 18:20:00,1.9872,1.98725,1.98405,1.985,786600000.0
2009-01-14 18:25:00,1.98505,1.9864,1.9839,1.985,815400000.0
2009-01-14 18:30:00,1.985,1.98645,1.98295,1.984,950200000.0
2009-01-14 18:35:00,1.98405,1.98655,1.9831,1.9848,858200000.0
2009-01-14 18:40:00,1.9849,1.98545,1.9832,1.98515,506200000.0
2009-01-14 18:45:00,1.9853,1.9861,1.98375,1.98425,632400000.0
2009-01-14 18:50:00,1.9843,1.98655,1.9797,1.984,985700000.0
2009-01-14 18:55:00,1.984,1.9854,1.98235,1.9843,916200000.0
2009-01-14 19:00:00,1.9843,1.9849,1.98165,1.98295,496200000.0
2009-01-14 19:05:00,1.983,1.98665,1.9829,1.985,674000000.0
2009-01-14 19:10:00,1.9848,1.98535,1.9832,1.9845,552800000.0
2009-01-14 19:15:00,1.9847,1.9868,1.9847,1.98655,289400000.0
2009-01-14 19:20:00,1.98645,1.9872,1.98545,1.9869,390200000.0
2009-01-14 19:25:00,1.9869,1.9888,1.9869,1.9883,377800000.0
2009-01-14 19:30:00,1.98835,1.9885,1.9859,1.9874,513600000.0
2009-01-14 19:35:00,1.9867,1.98725,1.98555,1.986,377400000.0
2009-01-14 19:40:00,1.986,1.98995,1.986,1.98765,622200000.0
2009-01-14 19:45:00,1.98745,1.98985,1.9867,1.989,544600000.0
2009-01-14 19:50:00,1.98905,1.98905,1.9862,1.98675,545800000.0
2009-01-14 19:55:00,1.98685,1.98725,1.985,1.98715,460600000.0
2009-01-14 20:00:00,1.98695,1.98975,1.98645,1.9887,480900000.0
2009-01-14 20:05:00,1.9888,1.9905,1.9886,1.99005,254200000.0
2009-01-14 20:10:00,1.99015,1.9928,1.98925,1.9919,318600000.0
2009-01-14 20:15:00,1.99175,1.99545,1.991,1.99315,513400000.0
2009-01-14 20:20:00,1.99335,1.9935,1.99015,1.9926,421200000.0
2009-01-14 20:25:00,1.9928,1.9955,1.99255,1.99455,510500000.0
2009-01-14 20:30:00,1.9946,1.99465,1.99175,1.99385,443800000.0
2009-01-14 20:35:00,1.99395,1.99735,1.9937,1.9947,515400000.0
2009-01-14 20:40:00,1.9948,1.99615,1.993,1.99615,531800000.0
2009-01-14 20:45:00,1.99625,1.9977,1.9957,1.9975,246400000.0
2009-01-14 20:50:00,1.9976,1.99795,1.9912,1.99465,534800000.0
2009-01-14 20:55:00,1.99445,1.99605,1.99425,1.9955,273000000.0
2009-01-14 21:00:00,1.9955,1.99615,1.99205,1.99265,678200000.0
2009-01-14 21:05:00,1.99265,1.99405,1.991,1.99305,483400000.0
2009-01-14 21:10:00,1.9934,1.994,1.9904,1.9932,683800000.0
2009-01-14 21:15:00,1.99335,1.99375,1.98875,1.9908,588800000.0
2009-01-14 21:20:00,1.9907,1.9919,1.99005,1.99165,277200000.0
2009-01-14 21:25:00,1.9916,1.9929,1.98995,1.99015,299400000.0
2009-01-14 21:30:00,1.99025,1.9903,1.98335,1.9866,854900000.0
2009-01-14 21:35:00,1.9865,1.98795,1.9858,1.9875,310800000.0
2009-01-14 21:40:00,1.9872,1.98875,1.98625,1.9882,324800000.0
2009-01-14 21:45:00,1.98805,1.9889,1.98605,1.9871,629400000.0
2009-01-14 21:50:00,1.9873,1.99095,1.98675,1.99095,526200000.0
2009-01-14 21:55:00,1.99165,1.9928,1.98975,1.9911,785800000.0
2009-01-14 22:00:00,1.9911,1.9934,1.98825,1.98825,544400000.0
2009-01-14 22:05:00,1.98825,1.9926,1.9878,1.9926,766400000.0
2009-01-14 22:10:00,1.9922,1.99295,1.99125,1.9915,419200000.0
2009-01-14 22:15:00,1.9914,1.99275,1.99005,1.9903,458000000.0
2009-01-14 22:20:00,1.9905,1.9919,1.98685,1.9886,546000000.0
2009-01-14 22:25:00,1.98875,1.9931,1.9878,1.9912,713400000.0
2009-01-14 22:30:00,1.99135,1.9956,1.9897,1.9956,670600000.0
2009-01-14 22:35:00,1.9956,1.99905,1.99355,1.9984,586800000.0
2009-01-14 22:40:00,1.9982,1.99895,1.9958,1.99695,749400000.0
2009-01-14 22:45:00,1.99695,1.99735,1.99515,1.9954,361400000.0
2009-01-14 22:50:00,1.9954,1.9963,1.9935,1.9948,386200000.0
2009-01-14 22:55:00,1.9948,1.9957,1.9941,1.9957,213200000.0
2009-01-14 23:00:00,1.99565,1.99815,1.9949,1.99595,275800000.0
2009-01-14 23:05:00,1.9956,1.99745,1.99465,1.9958,447200000.0
2009-01-14 23:10:00,1.99595,1.9971,1.99565,1.9968,225400000.0
2009-01-14 23:15:00,1.9968,1.99715,1.99535,1.99605,306800000.0
2009-01-14 23:20:00,1.996,1.99605,1.9933,1.9949,207200000.0
2009-01-14 23:25:00,1.995,1.9975,1.9949,1.99695,218400000.0
2009-01-14 23:30:00,1.9958,1.99745,1.99505,1.9962,305000000.0
2009-01-14 23:35:00,1.9963,1.9983,1.99615,1.99795,317600000.0
2009-01-14 23:40:00,1.998,1.9986,1.99555,1.9975,412200000.0
2009-01-14 23:45:00,1.9971,1.999,1.9963,1.99715,524600000.0
2009-01-14 23:50:00,1.9966,1.998,1.9928,1.9938,534500000.0
2009-01-14 23:55:00,1.99385,1.99495,1.99385,1.9944,189600000.0
2009-01-15 00:00:00,1.99405,1.99515,1.9924,1.995,221800000.0
2009-01-15 00:05:00,1.995,1.99825,1.99305,1.99695,404600000.0
2009-01-15 00:10:00,1.99715,1.99825,1.9967,1.99735,268800000.0
2009-01-15 00:15:00,1.997,1.99725,1.9943,1.99535,182800000.0
2009-01-15 00:20:00,1.9956,1.99605,1.9934,1.9939,164400000.0
2009-01-15 00:25:00,1.99405,1.99415,1.9887,1.9925,397300000.0
2009-01-15 00:30:00,1.99265,1.9964,1.9926,1.996,252200000.0
2009-01-15 00:35:00,1.99605,1.998,1.99575,1.9961,179400000.0
2009-01-15 00:40:00,1.9964,1.997,1.99475,1.9962,182400000.0
2009-01-15 00:45:00,1.99625,1.99635,1.9924,1.9935,314200000.0
2009-01-15 00:50:00,1.9933,1.99485,1.99285,1.99415,533800000.0
2009-01-15 00:55:00,1.99405,1.99665,1.99395,1.99395,756600000.0
2009-01-15 01:00:00,1.99405,1.9952,1.9939,1.99435,243200000.0
2009-01-15 01:05:00,1.9945,1.9953,1.99275,1.99475,424000000.0
2009-01-15 01:10:00,1.99485,1.9953,1.99185,1.99235,335600000.0
2009-01-15 01:15:00,1.9924,1.9931,1.99075,1.9922,609800000.0
2009-01-15 01:20:00,1.9921,1.9951,1.99185,1.99295,289200000.0
2009-01-15 01:25:00,1.99295,1.99475,1.9911,1.9941,378000000.0
2009-01-15 01:30:00,1.99425,1.99705,1.99395,1.9955,851400000.0
2009-01-15 01:35:00,1.99545,1.9956,1.9925,1.9946,434800000.0
2009-01-15 01:40:00,1.9946,1.99755,1.99455,1.99605,534600000.0
2009-01-15 01:45:00,1.99605,1.9962,1.98865,1.98945,899400000.0
2009-01-15 01:50:00,1.9895,1.99325,1.98905,1.99065,935400000.0
2009-01-15 01:55:00,1.9898,1.99155,1.9874,1.9874,1343600000.0
2009-01-15 02:00:00,1.9875,1.9882,1.98325,1.98505,1053800000.0
2009-01-15 02:05:00,1.98525,1.9879,1.98465,1.98655,916400000.0
2009-01-15 02:10:00,1.9867,1.9889,1.98615,1.98785,865400000.0
2009-01-15 02:15:00,1.9882,1.9939,1.98765,1.9925,653600000.0
2009-01-15 02:20:00,1.9925,1.9951,1.9914,1.99495,726000000.0
2009-01-15 02:25:00,1.9948,1.99845,1.99365,1.9983,959400000.0
2009-01-15 02:30:00,1.9915,2.0016,1.9873,1.9942,1373800000.0
2009-01-15 02:35:00,1.9942,1.99705,1.99025,1.99555,1039400000.0
2009-01-15 02:40:00,1.99555,1.9957,1.99,1.9948,879800000.0
2009-01-15 02:45:00,1.9948,1.9972,1.99295,1.9935,797000000.0
2009-01-15 02:50:00,1.9932,1.9942,1.99025,1.99205,880600000.0
2009-01-15 02:55:00,1.99185,1.9981,1.99095,1.997,1298400000.0
2009-01-15 03:00:00,1.99715,2.0035,1.9961,2.002,1193800000.0
2009-01-15 03:05:00,2.0021,2.0024,1.998,2.0008,865400000.0
2009-01-15 03:10:00,2.0009,2.00335,1.99955,1.99975,780600000.0
2009-01-15 03:15:00,1.9999,2.0016,1.9975,1.9982,793200000.0
2009-01-15 03:20:00,1.9982,1.99865,1.9946,1.9955,551000000.0
2009-01-15 03:25:00,1.9955,1.99695,1.99425,1.99635,864800000.0
2009-01-15 03:30:00,1.99655,1.99845,1.9952,1.99605,850800000.0
2009-01-15 03:35:00,1.9962,1.99725,1.9946,1.99635,746600000.0
2009-01-15 03:40:00,1.99635,1.9967,1.9932,1.9937,401800000.0
2009-01-15 03:45:00,1.99375,1.99525,1.99255,1.9941,648200000.0
2009-01-15 03:50:00,1.99405,1.99695,1.99395,1.9965,506200000.0
2009-01-15 03:55:00,1.99645,1.9968,1.99445,1.9955,365600000.0
2009-01-15 04:00:00,1.99565,1.9974,1.99535,1.99695,457800000.0
2009-01-15 04:05:00,1.9968,1.99875,1.99605,1.99855,468600000.0
2009-01-15 04:10:00,1.99855,1.9995,1.9961,1.99755,443800000.0
2009-01-15 04:15:00,1.9977,1.9978,1.99495,1.99535,511600000.0
2009-01-15 04:20:00,1.99535,1.9968,1.99375,1.99485,354800000.0
2009-01-15 04:25:00,1.9948,1.99585,1.99285,1.99585,559600000.0
2009-01-15 04:30:00,1.99565,1.9959,1.99395,1.9948,338200000.0
2009-01-15 04:35:00,1.9948,1.9999,1.99455,1.99775,562600000.0
2009-01-15 04:40:00,1.998,1.99845,1.99565,1.99595,702000000.0
2009-01-15 04:45:00,1.99595,1.9997,1.99575,1.9996,500400000.0
2009-01-15 04:50:00,1.9995,1.9995,1.99715,1.9977,407200000.0
2009-01-15 04:55:00,1.99785,1.9986,1.9969,1.99765,293600000.0
2009-01-15 05:00:00,1.9976,1.99805,1.9959,1.9963,453800000.0
2009-01-15 05:05:00,1.9962,1.9974,1.99515,1.99675,439400000.0
2009-01-15 05:10:00,1.99655,1.99705,1.99555,1.99705,487200000.0
2009-01-15 05:15:00,1.9971,1.99715,1.9947,1.9951,326800000.0
2009-01-15 05:20:00,1.9951,1.99695,1.9949,1.9957,381600000.0
2009-01-15 05:25:00,1.9957,1.99675,1.995,1.99625,434200000.0
2009-01-15 05:30:00,1.9964,1.9973,1.99515,1.99605,616200000.0
2009-01-15 05:35:00,1.99605,1.99865,1.9958,1.99865,553400000.0
2009-01-15 05:40:00,1.99875,1.9988,1.9969,1.9988,366200000.0
2009-01-15 05:45:00,1.99875,2.0008,1.9979,1.999,806200000.0
2009-01-15 05:50:00,1.999,2.00415,1.99875,2.0019,817000000.0
2009-01-15 05:55:00,2.0018,2.00345,2.0011,2.0029,816800000.0
2009-01-15 06:00:00,2.0029,2.0056,2.00265,2.0035,852200000.0
2009-01-15 06:05:00,2.00365,2.0043,2.0025,2.00275,611000000.0
2009-01-15 06:10:00,2.003,2.0037,2.0014,2.00305,485600000.0
2009-01-15 06:15:00,2.0032,2.0033,2.0022,2.0023,474400000.0
2009-01-15 06:20:00,2.0023,2.00235,1.9992,1.99935,399400000.0
2009-01-15 06:25:00,1.9994,2.00015,1.9972,1.99865,425800000.0
2009-01-15 06:30:00,1.99865,1.99905,1.9964,1.9987,363600000.0
2009-01-15 06:35:00,1.9988,1.9988,1.99745,1.99855,392600000.0
2009-01-15 06:40:00,1.99865,1.99955,1.9976,1.9993,439800000.0
2009-01-15 06:45:00,1.99905,2.0019,1.99905,2.0009,625400000.0
2009-01-15 06:50:00,2.00115,2.0038,2.00105,2.0033,371400000.0
2009-01-15 06:55:00,2.00325,2.00415,1.99995,2.00175,516800000.0
2009-01-15 07:00:00,2.00195,2.0031,2.0013,2.00295,301800000.0
2009-01-15 07:05:00,2.0026,2.0037,2.001,2.0023,540800000.0
2009-01-15 07:10:00,2.0025,2.00345,2.0016,2.00195,456600000.0
2009-01-15 07:15:00,2.002,2.0034,2.0016,2.00245,212600000.0
2009-01-15 07:20:00,2.0028,2.00365,2.00065,2.0016,392000000.0
2009-01-15 07:25:00,2.00155,2.00265,1.99975,2.0003,412400000.0
2009-01-15 07:30:00,2.0005,2.0007,1.99915,1.99985,444200000.0
2009-01-15 07:35:00,1.9998,2.0014,1.9989,1.99995,1371800000.0
2009-01-15 07:40:00,1.99995,2.00075,1.99725,1.9987,515800000.0
2009-01-15 07:45:00,1.99885,1.9995,1.9968,1.99775,443000000.0
2009-01-15 07:50:00,1.9981,1.99965,1.9977,1.9993,435000000.0
2009-01-15 07:55:00,1.9991,1.9991,1.9974,1.9975,409200000.0
2009-01-15 08:00:00,1.9979,1.9981,1.9957,1.9962,454500000.0
2009-01-15 08:05:00,1.99635,1.9971,1.99525,1.9958,507800000.0
2009-01-15 08:10:00,1.9957,1.9957,1.9929,1.9947,498400000.0
2009-01-15 08:15:00,1.99465,1.99465,1.99145,1.99245,843200000.0
2009-01-15 08:20:00,1.9925,1.9951,1.99145,1.99435,988800000.0
2009-01-15 08:25:00,1.99435,1.99515,1.9936,1.99435,586000000.0
2009-01-15 08:30:00,1.99455,1.9963,1.9933,1.9944,637000000.0
2009-01-15 08:35:00,1.99445,1.9951,1.99325,1.99365,672200000.0
2009-01-15 08:40:00,1.99365,1.9945,1.9933,1.99365,414000000.0
2009-01-15 08:45:00,1.99375,1.99375,1.9904,1.99195,933000000.0
2009-01-15 08:50:00,1.99195,1.99395,1.99165,1.99265,816400000.0
2009-01-15 08:55:00,1.99275,1.9955,1.99235,1.99315,978200000.0
2009-01-15 09:00:00,1.9933,1.99615,1.9922,1.9953,1366000000.0
2009-01-15 09:05:00,1.99525,1.9974,1.99365,1.9956,851600000.0
2009-01-15 09:10:00,1.9956,1.9975,1.992,1.9958,1452800000.0
2009-01-15 09:15:00,1.9957,1.9957,1.9912,1.99255,1053600000.0
2009-01-15 09:20:00,1.99275,1.99455,1.9918,1.9936,879100000.0
2009-01-15 09:25:00,1.9935,1.99545,1.992,1.9947,751400000.0
2009-01-15 09:30:00,1.9945,1.9964,1.99275,1.99345,941400000.0
2009-01-15 09:35:00,1.9934,1.996,1.9916,1.99515,1050600000.0
2009-01-15 09:40:00,1.9951,1.99635,1.9941,1.99555,667000000.0
2009-01-15 09:45:00,1.9956,1.99785,1.99515,1.99575,793200000.0
2009-01-15 09:50:00,1.99575,1.99675,1.99455,1.9953,981000000.0
2009-01-15 09:55:00,1.99535,1.9956,1.99375,1.99435,798800000.0
2009-01-15 10:00:00,1.99445,1.996,1.99295,1.99465,1085200000.0
2009-01-15 10:05:00,1.9947,1.99475,1.98885,1.9902,1488400000.0
2009-01-15 10:10:00,1.9902,1.9911,1.98695,1.98945,1135400000.0
2009-01-15 10:15:00,1.9895,1.99155,1.9888,1.99125,876800000.0
2009-01-15 10:20:00,1.9913,1.9933,1.98945,1.98995,1028000000.0
2009-01-15 10:25:00,1.9899,1.9924,1.98885,1.9921,1050600000.0
2009-01-15 10:30:00,1.99205,1.9986,1.99195,1.99735,1020400000.0
2009-01-15 10:35:00,1.99735,1.9985,1.9928,1.99465,1117200000.0
2009-01-15 10:40:00,1.9948,1.99745,1.99465,1.9969,990800000.0
2009-01-15 10:45:00,1.9968,1.99835,1.9961,1.9976,772000000.0
2009-01-15 10:50:00,1.99755,2.0004,1.99675,2.0004,567200000.0
2009-01-15 10:55:00,2.0004,2.00185,1.99765,2.0016,1463500000.0
2009-01-15 11:00:00,2.00165,2.0028,2.0003,2.00245,1222200000.0
2009-01-15 11:05:00,2.0022,2.0025,1.9986,1.999,1911599999.0
2009-01-15 11:10:00,1.999,2.00295,1.9989,2.00215,643000000.0
2009-01-15 11:15:00,2.00215,2.0034,2.00125,2.0023,963200000.0
2009-01-15 11:20:00,2.0019,2.00485,2.0007,2.0035,778800000.0
2009-01-15 11:25:00,2.00355,2.0046,1.9996,2.0013,1194200000.0
2009-01-15 11:30:00,2.00135,2.0027,1.99995,2.0004,1185600000.0
2009-01-15 11:35:00,2.00015,2.0013,1.9986,1.9995,838000000.0
2009-01-15 11:40:00,1.99955,2.00095,1.99795,1.99835,1153000000.0
2009-01-15 11:45:00,1.99835,1.99885,1.9959,1.9966,1095000000.0
2009-01-15 11:50:00,1.9969,1.99965,1.99355,1.995,1779800000.0
2009-01-15 11:55:00,1.99495,1.99805,1.99375,1.99705,2449200000.0
2009-01-15 12:00:00,1.9971,1.99965,1.9949,1.9951,1014400000.0
2009-01-15 12:05:00,1.99515,1.9982,1.9947,1.99575,2145800000.0
2009-01-15 12:10:00,1.99595,1.99695,1.99135,1.9919,1580600000.0
2009-01-15 12:15:00,1.99175,1.9948,1.99165,1.99415,985200000.0
2009-01-15 12:20:00,1.99395,1.9945,1.9906,1.9914,907400000.0
2009-01-15 12:25:00,1.9913,1.9924,1.98935,1.99035,951800000.0
2009-01-15 12:30:00,1.99045,1.99145,1.98815,1.9887,764200000.0
2009-01-15 12:35:00,1.98885,1.99075,1.9883,1.98905,1466000000.0
2009-01-15 12:40:00,1.98905,1.991,1.98635,1.98755,1060800000.0
2009-01-15 12:45:00,1.9877,1.989,1.98605,1.9887,1082200000.0
2009-01-15 12:50:00,1.98865,1.98905,1.98715,1.98725,979000000.0
2009-01-15 12:55:00,1.98725,1.99095,1.98725,1.9905,522400000.0
2009-01-15 13:00:00,1.9905,1.99145,1.9864,1.9864,1575800000.0
2009-01-15 13:05:00,1.98625,1.99205,1.9859,1.99,1666200000.0
2009-01-15 13:10:00,1.9901,1.9902,1.9874,1.98795,1026600000.0
2009-01-15 13:15:00,1.98795,1.9897,1.9869,1.98915,1245800000.0
2009-01-15 13:20:00,1.98915,1.9903,1.98755,1.9903,748899999.0
2009-01-15 13:25:00,1.99045,1.9908,1.98805,1.98875,747600000.0
2009-01-15 13:30:00,1.9886,1.9905,1.98545,1.9883,1091800000.0
2009-01-15 13:35:00,1.9881,1.9905,1.9878,1.9899,617200000.0
2009-01-15 13:40:00,1.9899,1.99225,1.988,1.9882,556800000.0
2009-01-15 13:45:00,1.98815,1.98945,1.988,1.9893,426400000.0
2009-01-15 13:50:00,1.9893,1.98955,1.98755,1.9882,485000000.0
2009-01-15 13:55:00,1.98815,1.98885,1.9849,1.9868,964600000.0
2009-01-15 14:00:00,1.98675,1.9879,1.98595,1.98715,1131800000.0
2009-01-15 14:05:00,1.987,1.9891,1.9868,1.9885,463400000.0
2009-01-15 14:10:00,1.9885,1.99045,1.98775,1.9897,547700000.0
2009-01-15 14:15:00,1.9897,1.9919,1.98935,1.98995,478200000.0
2009-01-15 14:20:00,1.98995,1.9903,1.9802,1.98115,1125600000.0
2009-01-15 14:25:00,1.98115,1.9837,1.98095,1.98235,1292400000.0
2009-01-15 14:30:00,1.98225,1.984,1.98135,1.98355,828800000.0
2009-01-15 14:35:00,1.98375,1.98425,1.9815,1.983,790400000.0
2009-01-15 14:40:00,1.98315,1.98615,1.9819,1.98225,1133000000.0
2009-01-15 14:45:00,1.98005,1.98605,1.98005,1.98365,1607800001.0
2009-01-15 14:50:00,1.9837,1.984,1.9801,1.98225,1480600000.0
2009-01-15 14:55:00,1.98275,1.9829,1.97915,1.98045,1370000000.0
2009-01-15 15:00:00,1.98045,1.98175,1.97825,1.97835,1598200001.0
2009-01-15 15:05:00,1.97835,1.98055,1.97665,1.97925,1081100000.0
2009-01-15 15:10:00,1.9792,1.9821,1.97765,1.9812,1321000000.0
2009-01-15 15:15:00,1.98135,1.98155,1.97855,1.981,1528600000.0
2009-01-15 15:20:00,1.981,1.98165,1.97995,1.9804,930400000.0
2009-01-15 15:25:00,1.9806,1.98165,1.9792,1.9797,1176799998.0
2009-01-15 15:30:00,1.9797,1.9811,1.9756,1.9779,1581600000.0
2009-01-15 15:35:00,1.97785,1.97925,1.9765,1.97805,1407200000.0
2009-01-15 15:40:00,1.9781,1.98285,1.977,1.9805,2183200000.0
2009-01-15 15:45:00,1.9806,1.9822,1.9712,1.97395,1623000000.0
2009-01-15 15:50:00,1.9738,1.9751,1.9708,1.97285,1221400000.0
2009-01-15 15:55:00,1.973,1.97625,1.9722,1.9756,1882400000.0
2009-01-15 16:00:00,1.97585,1.97725,1.9737,1.97595,1795600000.0
2009-01-15 16:05:00,1.97605,1.97895,1.97475,1.97575,1697200000.0
2009-01-15 16:10:00,1.97555,1.9762,1.97295,1.9744,1377799999.0
2009-01-15 16:15:00,1.9744,1.9782,1.97315,1.97685,1029400000.0
2009-01-15 16:20:00,1.9769,1.9829,1.97585,1.98085,1022000000.0
2009-01-15 16:25:00,1.9805,1.9816,1.97665,1.97785,1387400001.0
2009-01-15 16:30:00,1.978,1.98135,1.97485,1.97595,1382200000.0
2009-01-15 16:35:00,1.9758,1.9796,1.975,1.97725,1491200000.0
2009-01-15 16:40:00,1.97735,1.9792,1.97605,1.97665,1148200000.0
2009-01-15 16:45:00,1.97685,1.98105,1.9766,1.97915,1480600000.0
2009-01-15 16:50:00,1.97915,1.98315,1.97785,1.98125,1352200000.0
2009-01-15 16:55:00,1.98125,1.9833,1.97855,1.98105,1416400000.0
2009-01-15 17:00:00,1.9814,1.9867,1.9798,1.9829,1703000000.0
2009-01-15 17:05:00,1.98255,1.98865,1.98255,1.9869,1464600000.0
2009-01-15 17:10:00,1.98675,1.9877,1.9838,1.9857,1104600000.0
2009-01-15 17:15:00,1.98565,1.98745,1.9842,1.98735,2356000000.0
2009-01-15 17:20:00,1.9873,1.98845,1.98445,1.98805,1689000000.0
2009-01-15 17:25:00,1.988,1.9893,1.98275,1.98505,1973200000.0
2009-01-15 17:30:00,1.98505,1.9871,1.9821,1.9864,1699000000.0
2009-01-15 17:35:00,1.98575,1.9877,1.9838,1.9852,1197200000.0
2009-01-15 17:40:00,1.9852,1.9857,1.98185,1.9836,1616000000.0
2009-01-15 17:45:00,1.9835,1.9857,1.98085,1.98215,2716400000.0
2009-01-15 17:50:00,1.98225,1.987,1.9819,1.9863,2278800000.0
2009-01-15 17:55:00,1.9863,1.99005,1.9831,1.98975,1056400000.0
2009-01-15 18:00:00,1.98985,1.9903,1.9865,1.98685,1003800000.0
2009-01-15 18:05:00,1.987,1.9878,1.98155,1.98225,941000000.0
2009-01-15 18:10:00,1.98255,1.98395,1.9796,1.98235,1352600000.0
2009-01-15 18:15:00,1.98235,1.9876,1.98175,1.9869,1040600000.0
2009-01-15 18:20:00,1.987,1.9871,1.9838,1.98475,1088200000.0
2009-01-15 18:25:00,1.98475,1.9884,1.9825,1.9872,858000000.0
2009-01-15 18:30:00,1.9872,1.9912,1.9859,1.9883,944600000.0
2009-01-15 18:35:00,1.98835,1.99525,1.9879,1.9927,852800000.0
2009-01-15 18:40:00,1.99235,1.9972,1.9913,1.9954,885000000.0
2009-01-15 18:45:00,1.99575,1.99575,1.99145,1.99235,821200000.0
2009-01-15 18:50:00,1.9925,1.99385,1.99155,1.99185,638200000.0
2009-01-15 18:55:00,1.99185,1.9966,1.9907,1.99645,794200000.0
2009-01-15 19:00:00,1.99645,1.9985,1.9943,1.99685,693400000.0
2009-01-15 19:05:00,1.99695,2.00065,1.9956,1.99775,1134600000.0
2009-01-15 19:10:00,1.99775,1.99845,1.9949,1.99665,705200000.0
2009-01-15 19:15:00,1.99655,1.99735,1.9917,1.99235,551400000.0
2009-01-15 19:20:00,1.9922,1.99285,1.99055,1.99155,321800000.0
2009-01-15 19:25:00,1.99155,1.99495,1.9915,1.99425,379000000.0
2009-01-15 19:30:00,1.9943,1.9974,1.99245,1.9934,657400000.0
2009-01-15 19:35:00,1.99345,1.9967,1.99325,1.99475,583000000.0
2009-01-15 19:40:00,1.9946,1.9982,1.99435,1.9958,421800000.0
2009-01-15 19:45:00,1.9957,1.9975,1.9929,1.99415,381200000.0
2009-01-15 19:50:00,1.99415,1.99415,1.99105,1.99215,407000000.0
2009-01-15 19:55:00,1.99215,1.99215,1.98885,1.9914,513000000.0
2009-01-15 20:00:00,1.9912,1.99215,1.9889,1.99145,527800000.0
2009-01-15 20:05:00,1.99145,1.99205,1.99075,1.99125,403000000.0
2009-01-15 20:10:00,1.99125,1.9919,1.98955,1.99095,609000000.0
2009-01-15 20:15:00,1.991,1.99165,1.989,1.9904,442200000.0
2009-01-15 20:20:00,1.99065,1.9938,1.9903,1.99245,431800000.0
2009-01-15 20:25:00,1.99245,1.9928,1.99035,1.9918,672200000.0
2009-01-15 20:30:00,1.9918,1.9918,1.98815,1.98995,960800000.0
2009-01-15 20:35:00,1.98995,1.9906,1.98455,1.987,1213400000.0
2009-01-15 20:40:00,1.9869,1.98725,1.9814,1.98505,1300200000.0
2009-01-15 20:45:00,1.98515,1.98585,1.98375,1.9847,1321400000.0
2009-01-15 20:50:00,1.98475,1.98535,1.981,1.98215,2661800000.0
2009-01-15 20:55:00,1.9821,1.984,1.97985,1.98065,1764400000.0
2009-01-15 21:00:00,1.98065,1.985,1.98065,1.9837,989200000.0
2009-01-15 21:05:00,1.98355,1.98375,1.98005,1.9824,807600000.0
2009-01-15 21:10:00,1.98235,1.9846,1.9791,1.98145,756200000.0
2009-01-15 21:15:00,1.98135,1.98205,1.9792,1.9801,637800000.0
2009-01-15 21:20:00,1.98005,1.98145,1.97675,1.97895,929400000.0
2009-01-15 21:25:00,1.97895,1.9808,1.9758,1.97675,843600000.0
2009-01-15 21:30:00,1.9768,1.97795,1.9701,1.97605,1129200000.0
2009-01-15 21:35:00,1.97645,1.9783,1.9745,1.9783,958000000.0
2009-01-15 21:40:00,1.9784,1.97985,1.9723,1.9728,1159400000.0
2009-01-15 21:45:00,1.97275,1.97515,1.971,1.9736,891800000.0
2009-01-15 21:50:00,1.97365,1.97545,1.97195,1.9739,1223800000.0
2009-01-15 21:55:00,1.9739,1.97485,1.97155,1.97435,648200000.0
2009-01-15 22:00:00,1.9743,1.9743,1.96855,1.9713,1019200000.0
2009-01-15 22:05:00,1.97115,1.97385,1.97035,1.9732,941200000.0
2009-01-15 22:10:00,1.97315,1.97335,1.97065,1.97095,564800000.0
2009-01-15 22:15:00,1.97095,1.9718,1.9675,1.96915,785199999.0
2009-01-15 22:20:00,1.96905,1.96955,1.96745,1.9683,1554199999.0
2009-01-15 22:25:00,1.96835,1.97105,1.96585,1.9698,1072200000.0
2009-01-15 22:30:00,1.96985,1.97445,1.9693,1.97175,727000000.0
2009-01-15 22:35:00,1.97135,1.9723,1.9696,1.96995,701600000.0
2009-01-15 22:40:00,1.97025,1.9734,1.9692,1.9724,696400000.0
2009-01-15 22:45:00,1.97255,1.9756,1.9716,1.9729,997200000.0
2009-01-15 22:50:00,1.9729,1.97385,1.97155,1.9729,1013200000.0
2009-01-15 22:55:00,1.97295,1.97295,1.97105,1.9712,1296400000.0
2009-01-15 23:00:00,1.9712,1.9745,1.97075,1.9731,932200000.0
2009-01-15 23:05:00,1.9731,1.9767,1.9724,1.9767,290000000.0
2009-01-15 23:10:00,1.9767,1.9794,1.97635,1.9789,388000000.0
2009-01-15 23:15:00,1.9789,1.9793,1.97665,1.97675,453800000.0
2009-01-15 23:20:00,1.97685,1.9777,1.9748,1.9777,197400000.0
2009-01-15 23:25:00,1.97785,1.97785,1.97575,1.97575,262400000.0
2009-01-15 23:30:00,1.97575,1.9777,1.97515,1.97715,309800000.0
2009-01-15 23:35:00,1.97715,1.9781,1.9765,1.978,149200000.0
2009-01-15 23:40:00,1.978,1.9791,1.9772,1.979,242600000.0
2009-01-15 23:45:00,1.979,1.97995,1.9774,1.9774,495800000.0
2009-01-15 23:50:00,1.97805,1.98065,1.97805,1.9799,639600000.0
2009-01-15 23:55:00,1.98,1.98,1.97805,1.9789,579200000.0
2009-01-16 00:00:00,1.9789,1.97935,1.97665,1.97675,231600000.0
2009-01-16 00:05:00,1.9768,1.97865,1.97605,1.97765,385000000.0
2009-01-16 00:10:00,1.97715,1.9784,1.97155,1.9726,513000000.0
2009-01-16 00:15:00,1.97275,1.9734,1.9701,1.97145,412400000.0
2009-01-16 00:20:00,1.97145,1.9716,1.96935,1.96975,251200000.0
2009-01-16 00:25:00,1.9697,1.9697,1.9669,1.96775,303800000.0
2009-01-16 00:30:00,1.9678,1.96985,1.9677,1.9687,356200000.0
2009-01-16 00:35:00,1.9688,1.97065,1.96855,1.9688,270000000.0
2009-01-16 00:40:00,1.96945,1.96945,1.9647,1.96595,304400000.0
2009-01-16 00:45:00,1.96605,1.96675,1.9641,1.9655,314000000.0
2009-01-16 00:50:00,1.96545,1.9656,1.96315,1.96475,392200000.0
2009-01-16 00:55:00,1.96475,1.96745,1.96405,1.9654,207600000.0
2009-01-16 01:00:00,1.9654,1.96715,1.96475,1.9663,528400000.0
2009-01-16 01:05:00,1.9667,1.96755,1.9651,1.96725,387000000.0
2009-01-16 01:10:00,1.96725,1.96795,1.96655,1.9675,344600000.0
2009-01-16 01:15:00,1.96755,1.9709,1.96755,1.96915,642600000.0
2009-01-16 01:20:00,1.9692,1.9697,1.96755,1.96755,354400000.0
2009-01-16 01:25:00,1.9678,1.96885,1.9675,1.96885,95200000.0
2009-01-16 01:30:00,1.9691,1.9733,1.96875,1.97115,346800000.0
2009-01-16 01:35:00,1.9716,1.9746,1.97065,1.9741,547600000.0
2009-01-16 01:40:00,1.97485,1.97485,1.97055,1.9716,673200000.0
2009-01-16 01:45:00,1.9716,1.9726,1.96955,1.9715,444000000.0
2009-01-16 01:50:00,1.97145,1.97235,1.97135,1.97185,121400000.0
2009-01-16 01:55:00,1.9718,1.9738,1.9718,1.9728,532000000.0
2009-01-16 02:00:00,1.9729,1.9737,1.9704,1.97155,529400000.0
2009-01-16 02:05:00,1.97165,1.9721,1.97,1.9704,835600000.0
2009-01-16 02:10:00,1.97015,1.97155,1.9698,1.97065,608200000.0
2009-01-16 02:15:00,1.9708,1.9709,1.9695,1.96965,356400000.0
2009-01-16 02:20:00,1.96965,1.9708,1.96875,1.97045,554800000.0
2009-01-16 02:25:00,1.9704,1.9732,1.9701,1.9732,619800000.0
2009-01-16 02:30:00,1.97325,1.9751,1.9729,1.97345,487000000.0
2009-01-16 02:35:00,1.97345,1.9754,1.97295,1.97495,426200000.0
2009-01-16 02:40:00,1.97515,1.97595,1.9737,1.97515,477400000.0
2009-01-16 02:45:00,1.9754,1.9756,1.97325,1.97355,464200000.0
2009-01-16 02:50:00,1.97365,1.97715,1.9728,1.97715,358600000.0
2009-01-16 02:55:00,1.9756,1.97605,1.97255,1.97445,829400000.0
2009-01-16 03:00:00,1.9747,1.9747,1.9728,1.9736,539800000.0
2009-01-16 03:05:00,1.9736,1.9741,1.97225,1.9726,473200000.0
2009-01-16 03:10:00,1.9726,1.9742,1.9717,1.974,473600000.0
2009-01-16 03:15:00,1.974,1.97465,1.97285,1.97295,393600000.0
2009-01-16 03:20:00,1.97295,1.9734,1.9706,1.9716,449600000.0
2009-01-16 03:25:00,1.97175,1.97185,1.96885,1.9713,657700000.0
2009-01-16 03:30:00,1.9714,1.97195,1.96715,1.968,598000000.0
2009-01-16 03:35:00,1.9679,1.9679,1.963,1.9669,1016000000.0
2009-01-16 03:40:00,1.96695,1.96845,1.96565,1.9677,756000000.0
2009-01-16 03:45:00,1.96755,1.9678,1.96575,1.9659,634200000.0
2009-01-16 03:50:00,1.96605,1.9674,1.964,1.96515,746200000.0
2009-01-16 03:55:00,1.9651,1.9659,1.96345,1.9643,900000000.0
2009-01-16 04:00:00,1.96455,1.9656,1.96335,1.96545,762200000.0
2009-01-16 04:05:00,1.96545,1.96815,1.96495,1.96715,749400000.0
2009-01-16 04:10:00,1.96715,1.9691,1.96555,1.96645,896800000.0
2009-01-16 04:15:00,1.96665,1.9684,1.96585,1.9677,1384400000.0
2009-01-16 04:20:00,1.96765,1.96935,1.96675,1.9677,1043000000.0
2009-01-16 04:25:00,1.96775,1.9682,1.96505,1.96575,1174800000.0
2009-01-16 04:30:00,1.9656,1.96615,1.9641,1.96475,523400000.0
2009-01-16 04:35:00,1.96465,1.9664,1.9644,1.9659,809200000.0
2009-01-16 04:40:00,1.9659,1.9673,1.96575,1.967,421000000.0
2009-01-16 04:45:00,1.967,1.96775,1.96605,1.9661,304800000.0
2009-01-16 04:50:00,1.9662,1.9679,1.96605,1.9673,252400000.0
2009-01-16 04:55:00,1.96725,1.96825,1.9667,1.96755,443000000.0
2009-01-16 05:00:00,1.9674,1.9696,1.9671,1.96875,545600000.0
2009-01-16 05:05:00,1.9687,1.97115,1.96785,1.97095,995000000.0
2009-01-16 05:10:00,1.97055,1.97055,1.96585,1.9674,604000000.0
2009-01-16 05:15:00,1.96755,1.9684,1.9671,1.96785,488200000.0
2009-01-16 05:20:00,1.96785,1.9685,1.96715,1.96845,453400000.0
2009-01-16 05:25:00,1.96835,1.9687,1.9676,1.9681,329600000.0
2009-01-16 05:30:00,1.96825,1.97135,1.96655,1.9695,846400000.0
2009-01-16 05:35:00,1.9696,1.9703,1.967,1.9682,814400000.0
2009-01-16 05:40:00,1.9681,1.96875,1.9632,1.96455,938600000.0
2009-01-16 05:45:00,1.96475,1.9651,1.96145,1.96145,998600000.0
2009-01-16 05:50:00,1.9616,1.96365,1.9606,1.9628,1290600000.0
2009-01-16 05:55:00,1.96295,1.96395,1.96185,1.9622,862000000.0
2009-01-16 06:00:00,1.9622,1.9638,1.9621,1.96335,627000000.0
2009-01-16 06:05:00,1.9633,1.9652,1.96325,1.96345,804600000.0
2009-01-16 06:10:00,1.96375,1.964,1.96255,1.96375,604000000.0
2009-01-16 06:15:00,1.96375,1.9652,1.96315,1.9645,466800000.0
2009-01-16 06:20:00,1.9646,1.9654,1.96385,1.964,506200000.0
2009-01-16 06:25:00,1.9641,1.9645,1.9633,1.96355,513600000.0
2009-01-16 06:30:00,1.9637,1.964,1.96235,1.96355,289200000.0
2009-01-16 06:35:00,1.9632,1.9643,1.96215,1.96285,504200000.0
2009-01-16 06:40:00,1.96285,1.96435,1.9621,1.9641,369800000.0
2009-01-16 06:45:00,1.96405,1.96415,1.96265,1.96355,795800000.0
2009-01-16 06:50:00,1.9635,1.9652,1.96325,1.9639,472800000.0
2009-01-16 06:55:00,1.9644,1.96465,1.96345,1.9637,371000000.0
2009-01-16 07:00:00,1.9637,1.9643,1.96305,1.9634,488800000.0
2009-01-16 07:05:00,1.96355,1.96445,1.963,1.96395,170200000.0
2009-01-16 07:10:00,1.96405,1.9651,1.9634,1.9643,283600000.0
2009-01-16 07:15:00,1.9642,1.9642,1.962,1.9628,422800000.0
2009-01-16 07:20:00,1.9628,1.96325,1.9618,1.9626,409400000.0
2009-01-16 07:25:00,1.9628,1.96375,1.96205,1.96275,508400000.0
2009-01-16 07:30:00,1.96275,1.96355,1.9605,1.9631,395800000.0
2009-01-16 07:35:00,1.96345,1.96385,1.96245,1.9626,482200000.0
2009-01-16 07:40:00,1.9628,1.96335,1.96015,1.96125,554200000.0
2009-01-16 07:45:00,1.96135,1.9616,1.96005,1.9612,672000000.0
2009-01-16 07:50:00,1.9612,1.9644,1.96115,1.9634,667800000.0
2009-01-16 07:55:00,1.9634,1.96435,1.9611,1.9616,602400000.0
2009-01-16 08:00:00,1.9616,1.96305,1.96,1.9611,676400000.0
2009-01-16 08:05:00,1.9612,1.9628,1.96065,1.96165,389200000.0
2009-01-16 08:10:00,1.9618,1.96415,1.9618,1.964,282400000.0
2009-01-16 08:15:00,1.964,1.96455,1.96245,1.96405,423800000.0
2009-01-16 08:20:00,1.9641,1.9665,1.9635,1.9658,703200000.0
2009-01-16 08:25:00,1.96595,1.96715,1.9637,1.96585,1416200000.0
2009-01-16 08:30:00,1.9659,1.96725,1.9655,1.9659,704800000.0
2009-01-16 08:35:00,1.96615,1.96775,1.96405,1.96495,616800000.0
2009-01-16 08:40:00,1.96495,1.9663,1.96435,1.9651,483000000.0
2009-01-16 08:45:00,1.9649,1.96625,1.9632,1.9645,517800000.0
2009-01-16 08:50:00,1.9646,1.9673,1.9643,1.96625,620400000.0
2009-01-16 08:55:00,1.9664,1.9702,1.9657,1.97,969800000.0
2009-01-16 09:00:00,1.97,1.9715,1.96845,1.9707,1009000000.0
2009-01-16 09:05:00,1.9706,1.9708,1.96775,1.969,1214800000.0
2009-01-16 09:10:00,1.96885,1.9692,1.9661,1.9673,991600000.0
2009-01-16 09:15:00,1.96715,1.9689,1.96645,1.96645,1063600000.0
2009-01-16 09:20:00,1.96645,1.96775,1.9634,1.9645,1048400000.0
2009-01-16 09:25:00,1.9647,1.9669,1.96385,1.9662,667800000.0
2009-01-16 09:30:00,1.966,1.967,1.9645,1.96545,1117200000.0
2009-01-16 09:35:00,1.96555,1.9672,1.96505,1.966,1587000000.0
2009-01-16 09:40:00,1.9659,1.96675,1.9653,1.96675,768800000.0
2009-01-16 09:45:00,1.9668,1.9674,1.96285,1.9644,1405799999.0
2009-01-16 09:50:00,1.9643,1.9667,1.9638,1.96635,775600000.0
2009-01-16 09:55:00,1.9664,1.96675,1.96505,1.9654,713800000.0
2009-01-16 10:00:00,1.96545,1.9687,1.96435,1.9687,940000000.0
2009-01-16 10:05:00,1.96815,1.97,1.9674,1.96905,669400000.0
2009-01-16 10:10:00,1.96895,1.97075,1.96615,1.96895,911200000.0
2009-01-16 10:15:00,1.9686,1.97155,1.96805,1.9692,913200000.0
2009-01-16 10:20:00,1.9692,1.97075,1.9685,1.9701,1454799999.0
2009-01-16 10:25:00,1.9701,1.97215,1.9689,1.97125,912400000.0
2009-01-16 10:30:00,1.97135,1.97195,1.9665,1.9679,642600000.0
2009-01-16 10:35:00,1.968,1.96925,1.96695,1.96735,727000000.0
2009-01-16 10:40:00,1.9674,1.9685,1.96585,1.9669,1409400000.0
2009-01-16 10:45:00,1.967,1.9675,1.96495,1.96605,915800000.0
2009-01-16 10:50:00,1.96595,1.96605,1.9624,1.9637,889800000.0
2009-01-16 10:55:00,1.96375,1.9673,1.9635,1.9673,776400000.0
2009-01-16 11:00:00,1.96745,1.96795,1.96565,1.96605,1013799999.0
2009-01-16 11:05:00,1.96635,1.9691,1.96475,1.9689,859600000.0
2009-01-16 11:10:00,1.969,1.9695,1.96585,1.9665,828000000.0
2009-01-16 11:15:00,1.96645,1.96705,1.964,1.9652,620000000.0
2009-01-16 11:20:00,1.9653,1.9659,1.9622,1.96535,688000000.0
2009-01-16 11:25:00,1.9655,1.9662,1.9638,1.96395,626400000.0
2009-01-16 11:30:00,1.96385,1.9651,1.963,1.96445,752600000.0
2009-01-16 11:35:00,1.96325,1.9646,1.96065,1.9631,962000000.0
2009-01-16 11:40:00,1.96325,1.96425,1.961,1.961,1227600000.0
2009-01-16 11:45:00,1.96095,1.96475,1.9607,1.9644,1086600000.0
2009-01-16 11:50:00,1.96445,1.9657,1.96165,1.9627,975200000.0
2009-01-16 11:55:00,1.96275,1.96545,1.96185,1.96415,1118200000.0
2009-01-16 12:00:00,1.9642,1.9657,1.96365,1.9643,532000000.0
2009-01-16 12:05:00,1.9644,1.9666,1.9641,1.9659,622600000.0
2009-01-16 12:10:00,1.96595,1.9665,1.96405,1.96635,641800000.0
2009-01-16 12:15:00,1.9665,1.9666,1.96365,1.9644,792600000.0
2009-01-16 12:20:00,1.96445,1.965,1.96145,1.96355,741800000.0
2009-01-16 12:25:00,1.96355,1.9638,1.9564,1.95815,721800000.0
2009-01-16 12:30:00,1.95815,1.95835,1.95635,1.95665,1263000000.0
2009-01-16 12:35:00,1.95655,1.95965,1.9555,1.95555,1186600000.0
2009-01-16 12:40:00,1.95545,1.95925,1.95535,1.95695,1248400000.0
2009-01-16 12:45:00,1.95695,1.95875,1.9561,1.95655,1026400000.0
2009-01-16 12:50:00,1.95665,1.95885,1.9564,1.9583,861600000.0
2009-01-16 12:55:00,1.9583,1.95995,1.957,1.95885,580400000.0
2009-01-16 13:00:00,1.959,1.9608,1.95655,1.95765,1146200000.0
2009-01-16 13:05:00,1.95765,1.9605,1.9565,1.95815,922200000.0
2009-01-16 13:10:00,1.9582,1.95995,1.9563,1.95945,962000000.0
2009-01-16 13:15:00,1.95935,1.95965,1.95655,1.9576,1016600000.0
2009-01-16 13:20:00,1.9577,1.9591,1.95585,1.958,897600000.0
2009-01-16 13:25:00,1.95805,1.95975,1.9574,1.95765,795599999.0
2009-01-16 13:30:00,1.9577,1.9587,1.95705,1.95785,938800000.0
2009-01-16 13:35:00,1.9579,1.9591,1.9572,1.9586,555600000.0
2009-01-16 13:40:00,1.95855,1.9588,1.95755,1.95795,485000000.0
2009-01-16 13:45:00,1.9581,1.96055,1.9578,1.9604,655200000.0
2009-01-16 13:50:00,1.96025,1.9621,1.95925,1.9603,900800000.0
2009-01-16 13:55:00,1.96035,1.9605,1.9575,1.95865,970000000.0
2009-01-16 14:00:00,1.9586,1.959,1.956,1.9576,795200000.0
2009-01-16 14:05:00,1.9577,1.96035,1.95685,1.95985,493600000.0
2009-01-16 14:10:00,1.95995,1.9607,1.95645,1.95785,1177000000.0
2009-01-16 14:15:00,1.958,1.9593,1.95735,1.95855,616000000.0
2009-01-16 14:20:00,1.95855,1.9609,1.9572,1.9609,498400000.0
2009-01-16 14:25:00,1.96095,1.9633,1.95945,1.9632,348000000.0
2009-01-16 14:30:00,1.9632,1.9636,1.9587,1.96085,987000000.0
2009-01-16 14:35:00,1.961,1.96265,1.9576,1.9588,892800000.0
2009-01-16 14:40:00,1.95905,1.95955,1.9566,1.95715,458400000.0
2009-01-16 14:45:00,1.95715,1.9582,1.95645,1.95755,633400000.0
2009-01-16 14:50:00,1.9575,1.9596,1.9575,1.959,469000000.0
2009-01-16 14:55:00,1.95905,1.95935,1.95035,1.95165,889800000.0
2009-01-16 15:00:00,1.9516,1.9559,1.95145,1.95435,792400000.0
2009-01-16 15:05:00,1.9544,1.95975,1.9544,1.95905,644600000.0
2009-01-16 15:10:00,1.95905,1.9615,1.95815,1.96065,674000000.0
2009-01-16 15:15:00,1.9605,1.9616,1.95885,1.95955,696600000.0
2009-01-16 15:20:00,1.95955,1.9624,1.95895,1.96035,791400000.0
2009-01-16 15:25:00,1.96,1.9613,1.9582,1.9596,744000000.0
2009-01-16 15:30:00,1.95965,1.9606,1.95845,1.9593,915200000.0
2009-01-16 15:35:00,1.9593,1.96025,1.9582,1.9602,685400000.0
2009-01-16 15:40:00,1.9602,1.96525,1.9602,1.96525,1259400000.0
2009-01-16 15:45:00,1.9651,1.9662,1.96385,1.96385,1219000000.0
2009-01-16 15:50:00,1.9638,1.9651,1.96315,1.9634,976600000.0
2009-01-16 15:55:00,1.9634,1.96775,1.9628,1.96725,942600000.0
2009-01-16 16:00:00,1.9674,1.96955,1.9645,1.9673,1292400000.0
2009-01-16 16:05:00,1.96745,1.97025,1.966,1.96645,1464200000.0
2009-01-16 16:10:00,1.9665,1.96745,1.9628,1.9631,1148799999.0
2009-01-16 16:15:00,1.9631,1.96715,1.96285,1.96405,1099800000.0
2009-01-16 16:20:00,1.964,1.9664,1.9638,1.96565,947600000.0
2009-01-16 16:25:00,1.96575,1.96675,1.96445,1.96535,703800000.0
2009-01-16 16:30:00,1.9653,1.96765,1.9643,1.9666,770000000.0
2009-01-16 16:35:00,1.9665,1.96965,1.9649,1.96925,1299200000.0
2009-01-16 16:40:00,1.96975,1.97045,1.96685,1.96875,1135200000.0
2009-01-16 16:45:00,1.96895,1.9701,1.9675,1.9693,960600000.0
2009-01-16 16:50:00,1.9693,1.97245,1.9689,1.97075,1103200000.0
2009-01-16 16:55:00,1.9709,1.97135,1.96915,1.9703,943800000.0
2009-01-16 17:00:00,1.97055,1.97235,1.9701,1.97085,1061600000.0
2009-01-16 17:05:00,1.97085,1.97375,1.96885,1.972,1047300000.0
2009-01-16 17:10:00,1.97195,1.9745,1.96915,1.96995,1089100000.0
2009-01-16 17:15:00,1.97,1.97295,1.96885,1.9712,991300000.0
2009-01-16 17:20:00,1.97115,1.97305,1.9693,1.97135,950000000.0
2009-01-16 17:25:00,1.9714,1.97345,1.96995,1.97045,1061600000.0
2009-01-16 17:30:00,1.9705,1.97215,1.9695,1.9699,962600000.0
2009-01-16 17:35:00,1.97,1.9706,1.96745,1.96835,899400000.0
2009-01-16 17:40:00,1.96845,1.97,1.96725,1.96955,763000000.0
2009-01-16 17:45:00,1.96955,1.9704,1.967,1.96975,900800000.0
2009-01-16 17:50:00,1.9698,1.9745,1.9697,1.97405,1037400000.0
2009-01-16 17:55:00,1.97395,1.975,1.96995,1.97145,879600000.0
2009-01-16 18:00:00,1.9714,1.9718,1.9691,1.9701,756200000.0
2009-01-16 18:05:00,1.97025,1.97375,1.96975,1.9722,880400000.0
2009-01-16 18:10:00,1.9722,1.97445,1.9718,1.97265,941600000.0
2009-01-16 18:15:00,1.97235,1.97495,1.9717,1.97415,866200000.0
2009-01-16 18:20:00,1.9742,1.9754,1.97315,1.9743,755600000.0
2009-01-16 18:25:00,1.97445,1.9748,1.97225,1.97375,804200000.0
2009-01-16 18:30:00,1.9737,1.97755,1.9737,1.97555,987200000.0
2009-01-16 18:35:00,1.97545,1.9824,1.97535,1.9786,1001000000.0
2009-01-16 18:40:00,1.9788,1.98195,1.9786,1.98115,1185200000.0
2009-01-16 18:45:00,1.981,1.98135,1.97855,1.97925,1000400000.0
2009-01-16 18:50:00,1.9792,1.98265,1.979,1.982,877200000.0
2009-01-16 18:55:00,1.98225,1.9935,1.9811,1.9885,1100200000.0
2009-01-16 19:00:00,1.9885,1.98905,1.9866,1.9875,946800000.0
2009-01-16 19:05:00,1.9875,1.99005,1.98665,1.9884,718800000.0
2009-01-16 19:10:00,1.98815,1.99055,1.9881,1.9897,656600000.0
2009-01-16 19:15:00,1.9897,1.99,1.985,1.98615,735800000.0
2009-01-16 19:20:00,1.98615,1.98775,1.9856,1.9868,641600000.0
2009-01-16 19:25:00,1.98685,1.9901,1.9867,1.9879,623800000.0
2009-01-16 19:30:00,1.9879,1.9916,1.9877,1.99105,694600000.0
2009-01-16 19:35:00,1.991,1.99245,1.9889,1.99025,730000000.0
2009-01-16 19:40:00,1.99035,1.9906,1.98435,1.98545,761400000.0
2009-01-16 19:45:00,1.9854,1.98695,1.9848,1.98535,459400000.0
2009-01-16 19:50:00,1.98575,1.9865,1.98275,1.98415,441600000.0
2009-01-16 19:55:00,1.98415,1.9885,1.9834,1.984,670400000.0
2009-01-16 20:00:00,1.984,1.9854,1.9821,1.98435,584600000.0
2009-01-16 20:05:00,1.98425,1.9859,1.98295,1.9853,562600000.0
2009-01-16 20:10:00,1.98535,1.9866,1.9838,1.9851,685600000.0
2009-01-16 20:15:00,1.9852,1.9878,1.9851,1.98695,557800000.0
2009-01-16 20:20:00,1.9869,1.98705,1.98455,1.9847,564400000.0
2009-01-16 20:25:00,1.9848,1.98675,1.9834,1.9856,444200000.0
2009-01-16 20:30:00,1.9856,1.9857,1.98335,1.98385,495600000.0
2009-01-16 20:35:00,1.9838,1.98445,1.98235,1.9837,499800000.0
2009-01-16 20:40:00,1.98365,1.98495,1.98185,1.98265,622600000.0
2009-01-16 20:45:00,1.98265,1.9859,1.9821,1.9859,495800000.0
2009-01-16 20:50:00,1.9858,1.9865,1.98395,1.9864,302600000.0
2009-01-16 20:55:00,1.98625,1.9863,1.984,1.9855,378000000.0
2009-01-16 21:00:00,1.98545,1.98575,1.98295,1.9844,357400000.0
2009-01-16 21:05:00,1.98435,1.9845,1.9815,1.982,401200000.0
2009-01-16 21:10:00,1.982,1.9841,1.98135,1.9841,476000000.0
2009-01-16 21:15:00,1.984,1.984,1.98235,1.9836,430800000.0
2009-01-16 21:20:00,1.9835,1.98375,1.98195,1.98205,458600000.0
2009-01-16 21:25:00,1.98205,1.9832,1.97955,1.9823,599400000.0
2009-01-16 21:30:00,1.9824,1.9824,1.9797,1.9808,464200000.0
2009-01-16 21:35:00,1.98085,1.982,1.9784,1.97915,894000000.0
2009-01-16 21:40:00,1.97915,1.9801,1.9773,1.97875,480800000.0
2009-01-16 21:45:00,1.97875,1.98075,1.97685,1.9789,684400000.0
2009-01-16 21:50:00,1.9792,1.97935,1.97745,1.97845,403400000.0
2009-01-16 21:55:00,1.9786,1.98035,1.97835,1.9798,397000000.0
2009-01-16 22:00:00,1.97975,1.98035,1.9779,1.97915,372400000.0
2009-01-16 22:05:00,1.97815,1.98005,1.9773,1.9796,416600000.0
2009-01-16 22:10:00,1.9791,1.9798,1.97705,1.9774,287200000.0
2009-01-16 22:15:00,1.9774,1.9775,1.97495,1.97555,212800000.0
2009-01-16 22:20:00,1.97555,1.97695,1.97455,1.976,435600000.0
2009-01-16 22:25:00,1.9754,1.97705,1.9754,1.97665,224400000.0
2009-01-16 22:30:00,1.97665,1.97705,1.9748,1.97535,229400000.0
2009-01-16 22:35:00,1.976,1.9767,1.9757,1.9763,113200000.0
2009-01-16 22:40:00,1.9761,1.9768,1.97495,1.9762,245200000.0
2009-01-16 22:45:00,1.9761,1.9761,1.97375,1.97575,216800000.0
2009-01-16 22:50:00,1.9758,1.9759,1.97425,1.9754,195400000.0
2009-01-16 22:55:00,1.97565,1.9758,1.9742,1.97505,286200000.0
2009-01-16 23:00:00,1.97505,1.97695,1.97505,1.9763,218600000.0
2009-01-16 23:05:00,1.9764,1.97715,1.9756,1.9756,216800000.0
2009-01-16 23:10:00,1.9757,1.9765,1.97475,1.97545,272000000.0
2009-01-16 23:15:00,1.9756,1.97725,1.97545,1.9768,165100000.0
2009-01-16 23:20:00,1.97695,1.9771,1.9758,1.97645,129000000.0
2009-01-16 23:25:00,1.9767,1.97705,1.97585,1.97695,143000000.0
2009-01-16 23:30:00,1.97715,1.97735,1.9744,1.97485,237000000.0
2009-01-16 23:35:00,1.97475,1.9752,1.97425,1.97445,105600000.0
2009-01-16 23:40:00,1.9741,1.9746,1.97405,1.9744,103600000.0
2009-01-16 23:45:00,1.9743,1.9743,1.9727,1.9735,171000000.0
2009-01-16 23:50:00,1.9738,1.9738,1.97105,1.97105,146600000.0
2009-01-16 23:55:00,1.9714,1.97315,1.9697,1.9699,155600000.0
2009-01-19 00:00:00,1.97085,1.97145,1.97025,1.97085,14400000.0
2009-01-19 00:05:00,1.9713,1.9716,1.96995,1.97005,52800000.0
2009-01-19 00:10:00,1.97025,1.97115,1.9696,1.9699,110800000.0
2009-01-19 00:15:00,1.97,1.97005,1.96755,1.9683,123200000.0
2009-01-19 00:20:00,1.9684,1.9698,1.9676,1.96905,305800000.0
2009-01-19 00:25:00,1.969,1.96925,1.9679,1.9679,114000000.0
2009-01-19 00:30:00,1.9679,1.96815,1.96735,1.9679,113800000.0
2009-01-19 00:35:00,1.9679,1.96955,1.9679,1.96865,221400000.0
2009-01-19 00:40:00,1.96865,1.9702,1.96835,1.9692,640600000.0
2009-01-19 00:45:00,1.9692,1.97065,1.9657,1.96775,636200000.0
2009-01-19 00:50:00,1.96765,1.9686,1.96745,1.96825,392200000.0
2009-01-19 00:55:00,1.9684,1.9693,1.9675,1.9677,330000000.0
2009-01-19 01:00:00,1.9677,1.9688,1.9676,1.9688,206200000.0
2009-01-19 01:05:00,1.9687,1.96965,1.96655,1.96755,334200000.0
2009-01-19 01:10:00,1.9674,1.9674,1.9651,1.9664,597800000.0
2009-01-19 01:15:00,1.9665,1.9673,1.9636,1.9667,908600000.0
2009-01-19 01:20:00,1.96675,1.967,1.96565,1.96655,380800000.0
2009-01-19 01:25:00,1.96655,1.96715,1.96625,1.9667,310800000.0
2009-01-19 01:30:00,1.9667,1.9687,1.9662,1.9684,542600000.0
2009-01-19 01:35:00,1.9685,1.96985,1.96775,1.9687,458400000.0
2009-01-19 01:40:00,1.96885,1.97185,1.96745,1.9697,629400000.0
2009-01-19 01:45:00,1.96945,1.96975,1.9674,1.9681,519200000.0
2009-01-19 01:50:00,1.96815,1.9684,1.96695,1.96745,511600000.0
2009-01-19 01:55:00,1.9674,1.9684,1.9652,1.9657,574200000.0
2009-01-19 02:00:00,1.96565,1.96605,1.9627,1.96345,615000000.0
2009-01-19 02:05:00,1.96345,1.9654,1.96265,1.96495,774000000.0
2009-01-19 02:10:00,1.96495,1.96555,1.9634,1.96515,621600000.0
2009-01-19 02:15:00,1.96515,1.96655,1.9645,1.96655,365600000.0
2009-01-19 02:20:00,1.9655,1.96625,1.9625,1.96575,434600000.0
2009-01-19 02:25:00,1.96585,1.96585,1.96435,1.9651,275800000.0
2009-01-19 02:30:00,1.9654,1.9664,1.96475,1.96635,358800000.0
2009-01-19 02:35:00,1.96635,1.96755,1.96565,1.9673,281800000.0
2009-01-19 02:40:00,1.9674,1.96775,1.9654,1.9666,385600000.0
2009-01-19 02:45:00,1.9666,1.96705,1.9658,1.9665,446200000.0
2009-01-19 02:50:00,1.9666,1.96725,1.96495,1.9652,623800000.0
2009-01-19 02:55:00,1.9652,1.9656,1.9632,1.9638,575000000.0
2009-01-19 03:00:00,1.96375,1.96425,1.96195,1.96365,422600000.0
2009-01-19 03:05:00,1.9637,1.9638,1.9611,1.9619,476600000.0
2009-01-19 03:10:00,1.962,1.9637,1.962,1.96255,239200000.0
2009-01-19 03:15:00,1.9624,1.96325,1.9615,1.9617,312200000.0
2009-01-19 03:20:00,1.96175,1.9647,1.9615,1.9646,612000000.0
2009-01-19 03:25:00,1.9645,1.96595,1.96385,1.9642,413600000.0
2009-01-19 03:30:00,1.96425,1.9644,1.9623,1.9631,361800000.0
2009-01-19 03:35:00,1.9629,1.9634,1.96125,1.9616,402800000.0
2009-01-19 03:40:00,1.9616,1.96375,1.9609,1.96315,336000000.0
2009-01-19 03:45:00,1.963,1.96445,1.96255,1.9635,241000000.0
2009-01-19 03:50:00,1.9634,1.96435,1.96325,1.9643,93200000.0
2009-01-19 03:55:00,1.9643,1.96565,1.96385,1.9641,314800000.0
2009-01-19 04:00:00,1.9642,1.9655,1.96385,1.96435,396600000.0
2009-01-19 04:05:00,1.96425,1.9649,1.96345,1.96375,308800000.0
2009-01-19 04:10:00,1.964,1.96545,1.9637,1.96515,203400000.0
2009-01-19 04:15:00,1.9654,1.9654,1.9634,1.9649,521000000.0
2009-01-19 04:20:00,1.965,1.9651,1.96225,1.96255,569000000.0
2009-01-19 04:25:00,1.96255,1.9641,1.96185,1.9634,290000000.0
2009-01-19 04:30:00,1.9634,1.9636,1.96195,1.9636,205600000.0
2009-01-19 04:35:00,1.96365,1.965,1.9633,1.9637,269600000.0
2009-01-19 04:40:00,1.96365,1.96395,1.9624,1.9628,401800000.0
2009-01-19 04:45:00,1.963,1.9638,1.96245,1.9631,367200000.0
2009-01-19 04:50:00,1.9632,1.96415,1.96295,1.964,169200000.0
2009-01-19 04:55:00,1.9641,1.9647,1.96285,1.9642,430000000.0
2009-01-19 05:00:00,1.9643,1.96565,1.96325,1.96505,389600000.0
2009-01-19 05:05:00,1.965,1.96515,1.96305,1.96465,333400000.0
2009-01-19 05:10:00,1.96455,1.96475,1.9616,1.9618,373000000.0
2009-01-19 05:15:00,1.9613,1.9632,1.9613,1.9618,448400000.0
2009-01-19 05:20:00,1.9617,1.96175,1.95625,1.9595,846400000.0
2009-01-19 05:25:00,1.9595,1.95995,1.9577,1.95855,661600000.0
2009-01-19 05:30:00,1.9586,1.95945,1.95665,1.9576,661800000.0
2009-01-19 05:35:00,1.9576,1.95915,1.95705,1.95825,547800000.0
2009-01-19 05:40:00,1.9583,1.9586,1.9561,1.95755,526600000.0
2009-01-19 05:45:00,1.95755,1.95755,1.9537,1.95555,746000000.0
2009-01-19 05:50:00,1.95545,1.95695,1.9548,1.9553,463000000.0
2009-01-19 05:55:00,1.9554,1.9581,1.95475,1.95755,481400000.0
2009-01-19 06:00:00,1.95775,1.96025,1.95695,1.9596,637200000.0
2009-01-19 06:05:00,1.95965,1.9597,1.9574,1.95865,589200000.0
2009-01-19 06:10:00,1.9587,1.9587,1.9552,1.9568,447600000.0
2009-01-19 06:15:00,1.95665,1.95745,1.95565,1.9573,243200000.0
2009-01-19 06:20:00,1.9573,1.95855,1.9571,1.95855,263800000.0
2009-01-19 06:25:00,1.95895,1.9595,1.957,1.9574,323400000.0
2009-01-19 06:30:00,1.9573,1.9592,1.9573,1.9579,275000000.0
2009-01-19 06:35:00,1.95795,1.9588,1.9577,1.95785,167800000.0
2009-01-19 06:40:00,1.958,1.95815,1.95685,1.95815,261200000.0
2009-01-19 06:45:00,1.9582,1.9582,1.9569,1.9578,279000000.0
2009-01-19 06:50:00,1.9578,1.9578,1.9569,1.957,164000000.0
2009-01-19 06:55:00,1.9573,1.9606,1.95685,1.9592,689400000.0
2009-01-19 07:00:00,1.9591,1.96045,1.9573,1.95795,543400000.0
2009-01-19 07:05:00,1.9579,1.9591,1.957,1.9588,442600000.0
2009-01-19 07:10:00,1.95885,1.9589,1.9576,1.9579,497000000.0
2009-01-19 07:15:00,1.95795,1.9588,1.95775,1.95825,621800000.0
2009-01-19 07:20:00,1.95825,1.9588,1.95805,1.9585,215800000.0
2009-01-19 07:25:00,1.9585,1.95865,1.95765,1.95785,408600000.0
2009-01-19 07:30:00,1.9579,1.9606,1.9576,1.95985,368800000.0
2009-01-19 07:35:00,1.9598,1.96045,1.95885,1.96005,318200000.0
2009-01-19 07:40:00,1.95985,1.9602,1.9579,1.9588,259200000.0
2009-01-19 07:45:00,1.9589,1.9595,1.95795,1.958,217600000.0
2009-01-19 07:50:00,1.958,1.9586,1.9577,1.95835,191600000.0
2009-01-19 07:55:00,1.9584,1.95955,1.9571,1.95785,322400000.0
2009-01-19 08:00:00,1.9579,1.9598,1.957,1.95955,408200000.0
2009-01-19 08:05:00,1.95955,1.96075,1.9593,1.9601,336200000.0
2009-01-19 08:10:00,1.9602,1.96075,1.9585,1.96,407400000.0
2009-01-19 08:15:00,1.95995,1.96205,1.9588,1.9601,640200000.0
2009-01-19 08:20:00,1.9602,1.9604,1.95875,1.9588,540800000.0
2009-01-19 08:25:00,1.95875,1.9616,1.95875,1.95985,491400000.0
2009-01-19 08:30:00,1.96,1.9619,1.95925,1.96015,519900000.0
2009-01-19 08:35:00,1.96015,1.96085,1.95885,1.96015,413400000.0
2009-01-19 08:40:00,1.96015,1.96325,1.95995,1.9625,424800000.0
2009-01-19 08:45:00,1.96265,1.96525,1.9613,1.96235,736800000.0
2009-01-19 08:50:00,1.9625,1.9627,1.95875,1.9608,546000000.0
2009-01-19 08:55:00,1.9607,1.96175,1.9597,1.96175,351800000.0
2009-01-19 09:00:00,1.96175,1.96385,1.9612,1.9635,568600000.0
2009-01-19 09:05:00,1.9635,1.96535,1.95955,1.964,603200000.0
2009-01-19 09:10:00,1.96385,1.9669,1.96385,1.96585,824400000.0
2009-01-19 09:15:00,1.96575,1.9699,1.96385,1.9675,915200000.0
2009-01-19 09:20:00,1.9677,1.97275,1.96615,1.97025,1016800000.0
2009-01-19 09:25:00,1.97025,1.97085,1.96655,1.9694,1007400000.0
2009-01-19 09:30:00,1.9694,1.9714,1.96715,1.96975,908000000.0
2009-01-19 09:35:00,1.96975,1.97215,1.96955,1.97095,834000000.0
2009-01-19 09:40:00,1.97095,1.97265,1.9696,1.97155,832400000.0
2009-01-19 09:45:00,1.97165,1.973,1.9669,1.9686,947000000.0
2009-01-19 09:50:00,1.9687,1.97105,1.9687,1.96995,776600000.0
2009-01-19 09:55:00,1.96985,1.9701,1.9654,1.96835,613400000.0
2009-01-19 10:00:00,1.9687,1.9689,1.9641,1.96655,795000000.0
2009-01-19 10:05:00,1.96635,1.96865,1.9654,1.9679,660800000.0
2009-01-19 10:10:00,1.96775,1.96885,1.96615,1.9669,866600000.0
2009-01-19 10:15:00,1.967,1.9675,1.9618,1.9623,1388800000.0
2009-01-19 10:20:00,1.9624,1.96305,1.9607,1.9615,791400000.0
2009-01-19 10:25:00,1.96155,1.9627,1.9607,1.96215,412600000.0
2009-01-19 10:30:00,1.96215,1.9624,1.95985,1.962,598200000.0
2009-01-19 10:35:00,1.9619,1.9623,1.9596,1.96185,772000000.0
2009-01-19 10:40:00,1.9617,1.9623,1.96065,1.96155,599200000.0
2009-01-19 10:45:00,1.96155,1.96265,1.96105,1.96265,509600000.0
2009-01-19 10:50:00,1.9626,1.9637,1.9613,1.96275,602400000.0
2009-01-19 10:55:00,1.96275,1.96355,1.96095,1.96265,846600000.0
2009-01-19 11:00:00,1.9627,1.96395,1.96205,1.96305,683800000.0
2009-01-19 11:05:00,1.96305,1.9632,1.95985,1.9601,640800000.0
2009-01-19 11:10:00,1.9602,1.9602,1.95545,1.95545,715600000.0
2009-01-19 11:15:00,1.9558,1.9591,1.9553,1.95895,765400000.0
2009-01-19 11:20:00,1.9591,1.9596,1.95845,1.95945,550200000.0
2009-01-19 11:25:00,1.9593,1.9599,1.95705,1.95745,584000000.0
2009-01-19 11:30:00,1.95745,1.95845,1.956,1.9564,576800000.0
2009-01-19 11:35:00,1.95645,1.9576,1.95565,1.95645,529000000.0
2009-01-19 11:40:00,1.9564,1.95645,1.9535,1.95485,710200000.0
2009-01-19 11:45:00,1.955,1.957,1.9543,1.9562,823300000.0
2009-01-19 11:50:00,1.9563,1.9576,1.95555,1.9568,628600000.0
2009-01-19 11:55:00,1.9568,1.957,1.95375,1.9548,643200000.0
2009-01-19 12:00:00,1.9548,1.9565,1.95185,1.9563,840400000.0
2009-01-19 12:05:00,1.9563,1.95665,1.95315,1.9535,785200000.0
2009-01-19 12:10:00,1.95355,1.9552,1.9517,1.9534,1190200000.0
2009-01-19 12:15:00,1.9534,1.9566,1.9534,1.95605,902400000.0
2009-01-19 12:20:00,1.9561,1.9568,1.95495,1.9558,894800000.0
2009-01-19 12:25:00,1.9558,1.95635,1.9543,1.9546,887200000.0
2009-01-19 12:30:00,1.95465,1.9563,1.9535,1.9557,412400000.0
2009-01-19 12:35:00,1.9558,1.957,1.95525,1.95565,660000000.0
2009-01-19 12:40:00,1.95565,1.95585,1.95445,1.9547,497200000.0
2009-01-19 12:45:00,1.95485,1.9574,1.95485,1.9562,732400000.0
2009-01-19 12:50:00,1.9562,1.95795,1.9559,1.95745,806600000.0
2009-01-19 12:55:00,1.95725,1.95965,1.95655,1.95885,855200000.0
2009-01-19 13:00:00,1.95885,1.96155,1.9582,1.961,576000000.0
2009-01-19 13:05:00,1.96095,1.9683,1.96045,1.96615,890400000.0
2009-01-19 13:10:00,1.9661,1.9664,1.9598,1.9615,1073600000.0
2009-01-19 13:15:00,1.9615,1.9626,1.95835,1.9602,1052700000.0
2009-01-19 13:20:00,1.96025,1.96195,1.95825,1.9609,964200000.0
2009-01-19 13:25:00,1.961,1.9616,1.9582,1.9598,1187000000.0
2009-01-19 13:30:00,1.9599,1.9603,1.9579,1.9586,841600000.0
2009-01-19 13:35:00,1.9586,1.9591,1.95745,1.95855,603600000.0
2009-01-19 13:40:00,1.9587,1.96155,1.9585,1.96125,413000000.0
2009-01-19 13:45:00,1.96135,1.96235,1.95895,1.96115,1206400000.0
2009-01-19 13:50:00,1.9612,1.9621,1.96015,1.96035,863600000.0
2009-01-19 13:55:00,1.96035,1.96185,1.96035,1.9612,581600000.0
2009-01-19 14:00:00,1.9611,1.96135,1.95965,1.9601,784400000.0
2009-01-19 14:05:00,1.96015,1.9607,1.95925,1.95925,711000000.0
2009-01-19 14:10:00,1.95925,1.9596,1.95665,1.95735,785400000.0
2009-01-19 14:15:00,1.95735,1.9581,1.95655,1.9569,685000000.0
2009-01-19 14:20:00,1.95705,1.96155,1.95705,1.9608,690000000.0
2009-01-19 14:25:00,1.9609,1.96235,1.95885,1.96145,810200000.0
2009-01-19 14:30:00,1.96135,1.9647,1.96065,1.96275,1131600000.0
2009-01-19 14:35:00,1.96285,1.9648,1.9628,1.9644,837600000.0
2009-01-19 14:40:00,1.9644,1.965,1.96225,1.9625,611600000.0
2009-01-19 14:45:00,1.9626,1.9638,1.9618,1.96185,547200000.0
2009-01-19 14:50:00,1.9619,1.9632,1.9596,1.9614,998400000.0
2009-01-19 14:55:00,1.9614,1.9633,1.96055,1.9628,880400000.0
2009-01-19 15:00:00,1.9628,1.96355,1.96145,1.96275,716600000.0
2009-01-19 15:05:00,1.96265,1.96325,1.96095,1.96235,781000000.0
2009-01-19 15:10:00,1.96225,1.9644,1.9616,1.96175,832800000.0
2009-01-19 15:15:00,1.96175,1.96425,1.96175,1.9639,1157000000.0
2009-01-19 15:20:00,1.96405,1.9652,1.9631,1.9643,757600000.0
2009-01-19 15:25:00,1.9643,1.9652,1.96315,1.9635,840200000.0
2009-01-19 15:30:00,1.9635,1.9643,1.96165,1.96405,951200000.0
2009-01-19 15:35:00,1.96405,1.96405,1.9616,1.9621,780000000.0
2009-01-19 15:40:00,1.96205,1.9645,1.96165,1.9633,855200000.0
2009-01-19 15:45:00,1.9635,1.96785,1.9635,1.9676,829200000.0
2009-01-19 15:50:00,1.96755,1.96835,1.96285,1.9639,1116600000.0
2009-01-19 15:55:00,1.96395,1.9673,1.9631,1.9673,1383600000.0
2009-01-19 16:00:00,1.9673,1.9682,1.9652,1.96585,1265200000.0
2009-01-19 16:05:00,1.96585,1.96695,1.96365,1.96395,676400000.0
2009-01-19 16:10:00,1.96425,1.96615,1.9638,1.96545,862800000.0
2009-01-19 16:15:00,1.96555,1.96605,1.96155,1.9631,1019200000.0
2009-01-19 16:20:00,1.9632,1.96505,1.9632,1.9643,1274800000.0
2009-01-19 16:25:00,1.9645,1.96505,1.9631,1.9642,1139200000.0
2009-01-19 16:30:00,1.96435,1.96565,1.96335,1.96485,1077600000.0
2009-01-19 16:35:00,1.96485,1.96515,1.9628,1.96465,997800000.0
2009-01-19 16:40:00,1.96475,1.96565,1.96305,1.9635,1106200000.0
2009-01-19 16:45:00,1.9635,1.96555,1.96265,1.96325,898200000.0
2009-01-19 16:50:00,1.96315,1.96395,1.9627,1.9631,863000000.0
2009-01-19 16:55:00,1.96295,1.96315,1.9611,1.9616,936500000.0
2009-01-19 17:00:00,1.96165,1.96645,1.96165,1.9634,978800000.0
2009-01-19 17:05:00,1.9634,1.96395,1.96225,1.9635,703200000.0
2009-01-19 17:10:00,1.9637,1.965,1.9632,1.9633,782800000.0
2009-01-19 17:15:00,1.9633,1.96435,1.96255,1.9627,698000000.0
2009-01-19 17:20:00,1.96255,1.9644,1.96185,1.96345,697200000.0
2009-01-19 17:25:00,1.96355,1.96455,1.96245,1.9643,728000000.0
2009-01-19 17:30:00,1.96435,1.96595,1.9631,1.9658,624800000.0
2009-01-19 17:35:00,1.966,1.9662,1.963,1.9633,638800000.0
2009-01-19 17:40:00,1.9633,1.9651,1.9586,1.95885,971000000.0
2009-01-19 17:45:00,1.9589,1.9622,1.9577,1.96215,792400000.0
2009-01-19 17:50:00,1.96225,1.96405,1.9601,1.9621,891200000.0
2009-01-19 17:55:00,1.9621,1.9663,1.96195,1.96585,781000000.0
2009-01-19 18:00:00,1.96575,1.9668,1.964,1.9652,760200000.0
2009-01-19 18:05:00,1.9652,1.9652,1.96145,1.96265,950800000.0
2009-01-19 18:10:00,1.9626,1.9637,1.9606,1.96105,1218600000.0
2009-01-19 18:15:00,1.96115,1.9627,1.9601,1.9617,855800000.0
2009-01-19 18:20:00,1.9617,1.9617,1.9568,1.959,1091600000.0
2009-01-19 18:25:00,1.959,1.9627,1.95795,1.9618,865000000.0
2009-01-19 18:30:00,1.96175,1.96225,1.95915,1.96155,847000000.0
2009-01-19 18:35:00,1.9615,1.96185,1.96055,1.96155,722800000.0
2009-01-19 18:40:00,1.9616,1.9635,1.95995,1.9601,627200000.0
2009-01-19 18:45:00,1.96025,1.9634,1.96015,1.96185,1183400000.0
2009-01-19 18:50:00,1.962,1.96315,1.962,1.96305,672600000.0
2009-01-19 18:55:00,1.96305,1.96335,1.9619,1.96275,512600000.0
2009-01-19 19:00:00,1.96265,1.9645,1.96095,1.96225,442400000.0
2009-01-19 19:05:00,1.96235,1.9635,1.9622,1.9634,175000000.0
2009-01-19 19:10:00,1.9632,1.96505,1.9631,1.9631,300800000.0
2009-01-19 19:15:00,1.9634,1.9634,1.9579,1.96025,607200000.0
2009-01-19 19:20:00,1.96035,1.9605,1.9566,1.9575,499000000.0
2009-01-19 19:25:00,1.9575,1.95765,1.95445,1.9555,269400000.0
2009-01-19 19:30:00,1.9555,1.9562,1.954,1.9552,493400000.0
2009-01-19 19:35:00,1.95525,1.95565,1.9544,1.9549,214400000.0
2009-01-19 19:40:00,1.9549,1.9557,1.9547,1.9556,259000000.0
2009-01-19 19:45:00,1.95585,1.95585,1.95285,1.953,282000000.0
2009-01-19 19:50:00,1.953,1.9548,1.9529,1.9531,267200000.0
2009-01-19 19:55:00,1.9531,1.95435,1.95255,1.95275,247400000.0
2009-01-19 20:00:00,1.9528,1.9533,1.9526,1.95285,233800000.0
2009-01-19 20:05:00,1.9525,1.95355,1.95115,1.95245,286600000.0
2009-01-19 20:10:00,1.9526,1.95325,1.9523,1.95315,271400000.0
2009-01-19 20:15:00,1.95305,1.95475,1.953,1.95455,358600000.0
2009-01-19 20:20:00,1.9546,1.95465,1.9532,1.9545,121800000.0
2009-01-19 20:25:00,1.95455,1.955,1.9539,1.95445,91600000.0
2009-01-19 20:30:00,1.9546,1.9546,1.95315,1.95375,153600000.0
2009-01-19 20:35:00,1.95365,1.95385,1.9527,1.95325,268200000.0
2009-01-19 20:40:00,1.95315,1.95575,1.95275,1.95575,109600000.0
2009-01-19 20:45:00,1.9563,1.957,1.9532,1.95425,332800000.0
2009-01-19 20:50:00,1.9544,1.95495,1.9529,1.95365,189000000.0
2009-01-19 20:55:00,1.95365,1.9553,1.95345,1.95405,338600000.0
2009-01-19 21:00:00,1.95405,1.95455,1.95345,1.9535,216800000.0
2009-01-19 21:05:00,1.9535,1.95385,1.953,1.9538,392200000.0
2009-01-19 21:10:00,1.9537,1.9552,1.9534,1.9551,148600000.0
2009-01-19 21:15:00,1.9551,1.95635,1.9551,1.95635,61800000.0
2009-01-19 21:20:00,1.95625,1.95635,1.9557,1.9558,20800000.0
2009-01-19 21:25:00,1.95575,1.95575,1.95245,1.95335,216000000.0
2009-01-19 21:30:00,1.95325,1.9534,1.95055,1.9521,342200000.0
2009-01-19 21:35:00,1.95245,1.9533,1.95225,1.9531,120200000.0
2009-01-19 21:40:00,1.953,1.9531,1.95205,1.95205,84800000.0
2009-01-19 21:45:00,1.95225,1.9527,1.9517,1.9522,180600000.0
2009-01-19 21:50:00,1.9522,1.95255,1.95015,1.95035,178200000.0
2009-01-19 21:55:00,1.9505,1.95305,1.9505,1.95265,96400000.0
2009-01-19 22:00:00,1.9527,1.9534,1.9521,1.9523,173600000.0
2009-01-19 22:05:00,1.95245,1.9544,1.95145,1.9519,271400000.0
2009-01-19 22:10:00,1.9517,1.95355,1.95075,1.9529,369000000.0
2009-01-19 22:15:00,1.9529,1.9534,1.9515,1.9533,131400000.0
2009-01-19 22:20:00,1.9534,1.9544,1.95315,1.9543,347200000.0
2009-01-19 22:25:00,1.9541,1.95485,1.95345,1.95345,132200000.0
2009-01-19 22:30:00,1.95325,1.95425,1.9474,1.95245,403000000.0
2009-01-19 22:35:00,1.9527,1.9551,1.9527,1.95335,200400000.0
2009-01-19 22:40:00,1.9533,1.954,1.95075,1.9525,150800000.0
2009-01-19 22:45:00,1.9533,1.9533,1.9525,1.9527,58600000.0
2009-01-19 22:50:00,1.9526,1.9529,1.95005,1.9521,126800000.0
2009-01-19 22:55:00,1.9521,1.954,1.9519,1.9534,189000000.0
2009-01-19 23:00:00,1.95335,1.95455,1.95335,1.95455,228600000.0
2009-01-19 23:05:00,1.95455,1.95525,1.95435,1.95445,162400000.0
2009-01-19 23:10:00,1.95475,1.9557,1.95475,1.95535,88000000.0
2009-01-19 23:15:00,1.9552,1.95605,1.95275,1.95275,200000000.0
2009-01-19 23:20:00,1.95295,1.95515,1.9527,1.95475,156200000.0
2009-01-19 23:25:00,1.95485,1.95665,1.95475,1.95615,152000000.0
2009-01-19 23:30:00,1.9561,1.95885,1.95575,1.95685,454000000.0
2009-01-19 23:35:00,1.9567,1.9587,1.9546,1.958,527400000.0
2009-01-19 23:40:00,1.95835,1.9595,1.95655,1.95815,308200000.0
2009-01-19 23:45:00,1.95815,1.95915,1.9571,1.95785,427400000.0
2009-01-19 23:50:00,1.95785,1.96025,1.9574,1.96025,285800000.0
2009-01-19 23:55:00,1.9602,1.9616,1.95715,1.9593,604000000.0
2009-01-20 00:00:00,1.95915,1.96,1.95725,1.9578,271400000.0
2009-01-20 00:05:00,1.9581,1.95995,1.95715,1.95995,375800000.0
2009-01-20 00:10:00,1.95995,1.96225,1.95945,1.96025,342800000.0
2009-01-20 00:15:00,1.9604,1.96135,1.95915,1.95915,257800000.0
2009-01-20 00:20:00,1.95925,1.96035,1.9591,1.9601,290000000.0
2009-01-20 00:25:00,1.9601,1.96025,1.9587,1.9594,172000000.0
2009-01-20 00:30:00,1.9595,1.96005,1.95785,1.9585,325000000.0
2009-01-20 00:35:00,1.95855,1.96055,1.9583,1.9602,382200000.0
2009-01-20 00:40:00,1.96045,1.9615,1.95945,1.9608,231200000.0
2009-01-20 00:45:00,1.96105,1.9614,1.9587,1.9612,288000000.0
2009-01-20 00:50:00,1.9612,1.96275,1.9605,1.96185,370400000.0
2009-01-20 00:55:00,1.9619,1.96365,1.95975,1.96065,541200000.0
2009-01-20 01:00:00,1.9607,1.96115,1.9588,1.95985,337600000.0
2009-01-20 01:05:00,1.95975,1.9604,1.95845,1.95965,306400000.0
2009-01-20 01:10:00,1.95985,1.95985,1.95855,1.95875,294000000.0
2009-01-20 01:15:00,1.95885,1.95885,1.95575,1.9568,345600000.0
2009-01-20 01:20:00,1.9567,1.95875,1.9567,1.9573,252200000.0
2009-01-20 01:25:00,1.9573,1.9595,1.9573,1.9584,307200000.0
2009-01-20 01:30:00,1.95825,1.9587,1.9574,1.9575,116000000.0
2009-01-20 01:35:00,1.95745,1.9591,1.9573,1.95895,194800000.0
2009-01-20 01:40:00,1.95855,1.9603,1.95815,1.95915,264600000.0
2009-01-20 01:45:00,1.9591,1.96045,1.95865,1.9598,375400000.0
2009-01-20 01:50:00,1.96005,1.9618,1.9592,1.9616,415200000.0
2009-01-20 01:55:00,1.96155,1.9627,1.9603,1.96185,639200000.0
2009-01-20 02:00:00,1.9617,1.9631,1.96165,1.9625,764400000.0
2009-01-20 02:05:00,1.96265,1.96265,1.96065,1.96145,649200000.0
2009-01-20 02:10:00,1.96165,1.963,1.9613,1.9622,1193000000.0
2009-01-20 02:15:00,1.9624,1.96265,1.95985,1.95985,798400000.0
2009-01-20 02:20:00,1.9597,1.9616,1.959,1.9608,489800000.0
2009-01-20 02:25:00,1.96065,1.9617,1.9588,1.961,404600000.0
2009-01-20 02:30:00,1.9612,1.9622,1.95875,1.9609,1047800000.0
2009-01-20 02:35:00,1.9612,1.9621,1.9565,1.9569,1069400000.0
2009-01-20 02:40:00,1.95715,1.96085,1.95545,1.9608,1462600000.0
2009-01-20 02:45:00,1.96095,1.9632,1.9605,1.9625,951000000.0
2009-01-20 02:50:00,1.96255,1.96375,1.9619,1.9629,703600000.0
2009-01-20 02:55:00,1.9628,1.96485,1.96045,1.9624,1487000000.0
2009-01-20 03:00:00,1.9624,1.9633,1.96095,1.9629,1161000000.0
2009-01-20 03:05:00,1.96295,1.9631,1.9607,1.963,1052600000.0
2009-01-20 03:10:00,1.96315,1.9636,1.9595,1.96035,1716500000.0
2009-01-20 03:15:00,1.9602,1.96225,1.9589,1.96225,1284200000.0
2009-01-20 03:20:00,1.96225,1.9649,1.96045,1.96175,2164800000.0
2009-01-20 03:25:00,1.96205,1.96285,1.96075,1.96265,786000000.0
2009-01-20 03:30:00,1.96275,1.96305,1.96195,1.96305,1034400000.0
2009-01-20 03:35:00,1.963,1.9648,1.96295,1.96425,234000000.0
2009-01-20 03:40:00,1.96425,1.9658,1.9641,1.9647,527400000.0
2009-01-20 03:45:00,1.9647,1.9653,1.9621,1.9627,420600000.0
2009-01-20 03:50:00,1.96285,1.9631,1.9621,1.9631,170600000.0
2009-01-20 03:55:00,1.9632,1.9635,1.96225,1.9629,654799999.0
2009-01-20 04:00:00,1.9629,1.9646,1.9624,1.96445,741600000.0
2009-01-20 04:05:00,1.96445,1.9655,1.9636,1.9647,443000000.0
2009-01-20 04:10:00,1.9649,1.96705,1.96465,1.96695,360000000.0
2009-01-20 04:15:00,1.9669,1.9669,1.96435,1.96575,751400000.0
2009-01-20 04:20:00,1.96585,1.967,1.96545,1.967,458000000.0
2009-01-20 04:25:00,1.9669,1.9672,1.9655,1.96595,367400000.0
2009-01-20 04:30:00,1.966,1.9669,1.9648,1.966,696000000.0
2009-01-20 04:35:00,1.9664,1.9671,1.96455,1.9654,692800000.0
2009-01-20 04:40:00,1.96535,1.96605,1.9644,1.96455,637600000.0
2009-01-20 04:45:00,1.9647,1.96595,1.9646,1.9653,509600000.0
2009-01-20 04:50:00,1.9655,1.96555,1.964,1.96535,243600000.0
2009-01-20 04:55:00,1.9654,1.966,1.9644,1.9653,386600000.0
2009-01-20 05:00:00,1.96535,1.9664,1.9648,1.96605,466400000.0
2009-01-20 05:05:00,1.9661,1.96655,1.9646,1.9651,263200000.0
2009-01-20 05:10:00,1.9651,1.96615,1.96465,1.96595,367400000.0
2009-01-20 05:15:00,1.96595,1.9675,1.96525,1.96585,462600000.0
2009-01-20 05:20:00,1.96575,1.967,1.96485,1.967,310600000.0
2009-01-20 05:25:00,1.967,1.9671,1.9648,1.9648,259600000.0
2009-01-20 05:30:00,1.96505,1.96545,1.9644,1.96515,231400000.0
2009-01-20 05:35:00,1.96525,1.96545,1.9648,1.9651,191600000.0
2009-01-20 05:40:00,1.965,1.965,1.9642,1.96465,174400000.0
2009-01-20 05:45:00,1.96475,1.96475,1.96035,1.96305,649600000.0
2009-01-20 05:50:00,1.96305,1.9642,1.96215,1.9633,275600000.0
2009-01-20 05:55:00,1.9632,1.964,1.9629,1.96315,327800000.0
2009-01-20 06:00:00,1.9634,1.96425,1.96215,1.96335,345200000.0
2009-01-20 06:05:00,1.9633,1.96475,1.96275,1.96455,768600000.0
2009-01-20 06:10:00,1.96465,1.96665,1.9643,1.966,528000000.0
2009-01-20 06:15:00,1.966,1.97005,1.96565,1.96675,1117000000.0
2009-01-20 06:20:00,1.96675,1.9685,1.9651,1.9671,1011400000.0
2009-01-20 06:25:00,1.96705,1.97075,1.9653,1.9679,903200000.0
2009-01-20 06:30:00,1.96805,1.96875,1.96615,1.9677,1130200000.0
2009-01-20 06:35:00,1.96795,1.96845,1.96395,1.96675,937200000.0
2009-01-20 06:40:00,1.9667,1.9674,1.96545,1.96685,712400000.0
2009-01-20 06:45:00,1.9669,1.9689,1.9659,1.96685,610200000.0
2009-01-20 06:50:00,1.9669,1.9681,1.96555,1.96755,1478800000.0
2009-01-20 06:55:00,1.96755,1.96915,1.9667,1.96825,1341400000.0
2009-01-20 07:00:00,1.9683,1.9703,1.96715,1.9693,888200000.0
2009-01-20 07:05:00,1.9694,1.9726,1.96925,1.96965,987400000.0
2009-01-20 07:10:00,1.9698,1.9706,1.9689,1.96955,668000000.0
2009-01-20 07:15:00,1.96945,1.9697,1.9669,1.9669,629800000.0
2009-01-20 07:20:00,1.96705,1.96785,1.9659,1.96695,655200000.0
2009-01-20 07:25:00,1.9671,1.97165,1.9667,1.9703,544000000.0
2009-01-20 07:30:00,1.97035,1.972,1.96855,1.9698,658800000.0
2009-01-20 07:35:00,1.96975,1.9712,1.96965,1.9707,404600000.0
2009-01-20 07:40:00,1.97065,1.9722,1.96865,1.96965,644600000.0
2009-01-20 07:45:00,1.9698,1.9709,1.96865,1.9698,577800000.0
2009-01-20 07:50:00,1.96975,1.9701,1.9673,1.9683,1607200000.0
2009-01-20 07:55:00,1.9684,1.96945,1.9655,1.9685,1545000000.0
2009-01-20 08:00:00,1.9685,1.96865,1.9666,1.96705,566600000.0
2009-01-20 08:05:00,1.9671,1.96725,1.9627,1.96275,486000000.0
2009-01-20 08:10:00,1.96275,1.9655,1.96125,1.96225,767800000.0
2009-01-20 08:15:00,1.96225,1.96355,1.96095,1.96215,753800000.0
2009-01-20 08:20:00,1.9621,1.964,1.96105,1.96175,436200000.0
2009-01-20 08:25:00,1.96185,1.96265,1.96125,1.96245,600600000.0
2009-01-20 08:30:00,1.96245,1.9633,1.95925,1.9607,636600000.0
2009-01-20 08:35:00,1.9611,1.9628,1.96045,1.9627,412000000.0
2009-01-20 08:40:00,1.9628,1.96415,1.9622,1.9628,321200000.0
2009-01-20 08:45:00,1.9629,1.9637,1.96105,1.9618,359200000.0
2009-01-20 08:50:00,1.96205,1.9627,1.9594,1.95975,605200002.0
2009-01-20 08:55:00,1.95965,1.96085,1.9584,1.95885,660000000.0
2009-01-20 09:00:00,1.9592,1.9592,1.95635,1.95725,901200000.0
2009-01-20 09:05:00,1.95725,1.95925,1.9564,1.95865,898200000.0
2009-01-20 09:10:00,1.95865,1.9612,1.95795,1.96015,1137000000.0
2009-01-20 09:15:00,1.9603,1.961,1.95575,1.96015,1325800000.0
2009-01-20 09:20:00,1.96015,1.96195,1.95845,1.9589,1390400000.0
2009-01-20 09:25:00,1.95875,1.9611,1.9587,1.9593,1281800000.0
2009-01-20 09:30:00,1.9593,1.9612,1.9588,1.95935,1100800000.0
2009-01-20 09:35:00,1.95985,1.96145,1.9583,1.959,1045800000.0
2009-01-20 09:40:00,1.959,1.95965,1.957,1.958,1113600000.0
2009-01-20 09:45:00,1.958,1.95895,1.9556,1.9572,967200000.0
2009-01-20 09:50:00,1.9572,1.958,1.9548,1.95605,848000000.0
2009-01-20 09:55:00,1.95595,1.9587,1.9547,1.9583,1052200000.0
2009-01-20 10:00:00,1.9584,1.95895,1.9548,1.95795,973800000.0
2009-01-20 10:05:00,1.95805,1.9593,1.95585,1.95695,1300400000.0
2009-01-20 10:10:00,1.957,1.95775,1.9528,1.9537,1053700000.0
2009-01-20 10:15:00,1.9538,1.9575,1.95295,1.95675,1022800000.0
2009-01-20 10:20:00,1.95685,1.95835,1.95575,1.9561,982400000.0
2009-01-20 10:25:00,1.9561,1.9576,1.9557,1.9575,997800000.0
2009-01-20 10:30:00,1.95715,1.95905,1.95605,1.95645,848800000.0
2009-01-20 10:35:00,1.95655,1.96015,1.95595,1.95955,844000000.0
2009-01-20 10:40:00,1.95945,1.9608,1.95825,1.9592,1042800000.0
2009-01-20 10:45:00,1.95935,1.96215,1.95935,1.95995,1017200000.0
2009-01-20 10:50:00,1.9598,1.96065,1.95775,1.959,1023000000.0
2009-01-20 10:55:00,1.959,1.9596,1.95725,1.95765,816000000.0
2009-01-20 11:00:00,1.9579,1.95925,1.9572,1.95795,581000000.0
2009-01-20 11:05:00,1.9578,1.95875,1.9568,1.95755,531000000.0
2009-01-20 11:10:00,1.95775,1.95805,1.955,1.95625,770200000.0
2009-01-20 11:15:00,1.95615,1.9591,1.95455,1.95595,1051600000.0
2009-01-20 11:20:00,1.95595,1.9568,1.9515,1.95355,1164600000.0
2009-01-20 11:25:00,1.95355,1.95445,1.952,1.95325,576800000.0
2009-01-20 11:30:00,1.9532,1.9542,1.9512,1.95255,762000000.0
2009-01-20 11:35:00,1.9526,1.95265,1.9511,1.95265,634800000.0
2009-01-20 11:40:00,1.95245,1.9529,1.94795,1.95045,755600000.0
2009-01-20 11:45:00,1.9498,1.9504,1.9428,1.94385,1051800000.0
2009-01-20 11:50:00,1.94405,1.9467,1.94145,1.94635,749800000.0
2009-01-20 11:55:00,1.94635,1.95025,1.94555,1.94875,747400000.0
2009-01-20 12:00:00,1.94875,1.95225,1.9484,1.9512,954800000.0
2009-01-20 12:05:00,1.9513,1.9551,1.95025,1.95395,976400000.0
2009-01-20 12:10:00,1.95405,1.9582,1.9537,1.95775,852000000.0
2009-01-20 12:15:00,1.9578,1.9578,1.9551,1.95595,878800000.0
2009-01-20 12:20:00,1.9562,1.95735,1.95385,1.9547,1052600000.0
2009-01-20 12:25:00,1.95475,1.95605,1.95345,1.95345,1154800000.0
2009-01-20 12:30:00,1.9537,1.95665,1.9537,1.9561,827200000.0
2009-01-20 12:35:00,1.95605,1.9568,1.9531,1.95335,546400000.0
2009-01-20 12:40:00,1.95345,1.9585,1.95255,1.9577,570400000.0
2009-01-20 12:45:00,1.95775,1.95815,1.95465,1.95565,543200000.0
2009-01-20 12:50:00,1.9556,1.9576,1.95555,1.95655,845600000.0
2009-01-20 12:55:00,1.9562,1.9594,1.95615,1.95885,622400000.0
2009-01-20 13:00:00,1.95895,1.96075,1.9572,1.95995,719800000.0
2009-01-20 13:05:00,1.95995,1.96225,1.9595,1.9622,865600000.0
2009-01-20 13:10:00,1.9622,1.96445,1.9608,1.9613,1193600000.0
2009-01-20 13:15:00,1.96115,1.9636,1.95965,1.96275,983600000.0
2009-01-20 13:20:00,1.9628,1.9636,1.96075,1.9615,1132600001.0
2009-01-20 13:25:00,1.9615,1.96225,1.9582,1.96185,1037600000.0
2009-01-20 13:30:00,1.96195,1.9633,1.961,1.96295,920600000.0
2009-01-20 13:35:00,1.9627,1.964,1.96225,1.9638,442400000.0
2009-01-20 13:40:00,1.96405,1.96415,1.96235,1.9641,561800000.0
2009-01-20 13:45:00,1.9642,1.9677,1.96405,1.96685,610200000.0
2009-01-20 13:50:00,1.9667,1.96945,1.9663,1.9684,802000000.0
2009-01-20 13:55:00,1.96855,1.9692,1.9666,1.9679,799000000.0
2009-01-20 14:00:00,1.96795,1.9701,1.96695,1.96805,1086800000.0
2009-01-20 14:05:00,1.96805,1.96805,1.96415,1.9645,1090900000.0
2009-01-20 14:10:00,1.9645,1.96495,1.9628,1.96365,641300000.0
2009-01-20 14:15:00,1.96355,1.96685,1.9633,1.96625,614000000.0
2009-01-20 14:20:00,1.96615,1.96635,1.9628,1.9629,642000000.0
2009-01-20 14:25:00,1.9629,1.96515,1.96045,1.9634,733000000.0
2009-01-20 14:30:00,1.9634,1.96685,1.963,1.96605,683600000.0
2009-01-20 14:35:00,1.96615,1.96735,1.96575,1.9671,410600000.0
2009-01-20 14:40:00,1.9672,1.96935,1.96605,1.96605,584800000.0
2009-01-20 14:45:00,1.96595,1.96795,1.96495,1.9674,745600000.0
2009-01-20 14:50:00,1.96725,1.9674,1.96415,1.965,882800000.0
2009-01-20 14:55:00,1.965,1.96615,1.96275,1.9653,841200000.0
2009-01-20 15:00:00,1.96545,1.9657,1.96235,1.96405,846200000.0
2009-01-20 15:05:00,1.96405,1.96525,1.9618,1.96325,733000000.0
2009-01-20 15:10:00,1.96325,1.96595,1.96265,1.96595,1004200000.0
2009-01-20 15:15:00,1.96565,1.96635,1.96305,1.96405,1019200000.0
2009-01-20 15:20:00,1.96395,1.9651,1.9631,1.9638,1037000000.0
2009-01-20 15:25:00,1.9639,1.96565,1.963,1.96315,955800000.0
2009-01-20 15:30:00,1.9632,1.9639,1.9602,1.96095,979600000.0
2009-01-20 15:35:00,1.96095,1.9623,1.95895,1.9592,753200000.0
2009-01-20 15:40:00,1.95855,1.9597,1.9565,1.95835,739400000.0
2009-01-20 15:45:00,1.9584,1.95955,1.9558,1.95825,683800000.0
2009-01-20 15:50:00,1.95785,1.95845,1.95615,1.9571,939600000.0
2009-01-20 15:55:00,1.957,1.95875,1.9557,1.95835,879600000.0
2009-01-20 16:00:00,1.95825,1.96135,1.95595,1.9598,1084700000.0
2009-01-20 16:05:00,1.9598,1.9627,1.95925,1.95975,1214600000.0
2009-01-20 16:10:00,1.95975,1.96065,1.95475,1.95675,1088200000.0
2009-01-20 16:15:00,1.95685,1.9573,1.9521,1.9521,1006600000.0
2009-01-20 16:20:00,1.95175,1.9541,1.9508,1.95295,808200000.0
2009-01-20 16:25:00,1.95265,1.9537,1.948,1.94845,756600000.0
2009-01-20 16:30:00,1.9484,1.95125,1.9472,1.94765,838400000.0
2009-01-20 16:35:00,1.94765,1.9526,1.9475,1.9523,703600000.0
2009-01-20 16:40:00,1.9521,1.9547,1.94905,1.9512,798200000.0
2009-01-20 16:45:00,1.95115,1.956,1.95085,1.95555,1044400000.0
2009-01-20 16:50:00,1.9556,1.95805,1.95465,1.95575,878400000.0
2009-01-20 16:55:00,1.95595,1.95685,1.95245,1.9542,952200000.0
2009-01-20 17:00:00,1.95415,1.95645,1.9538,1.9542,1122400000.0
2009-01-20 17:05:00,1.9541,1.9563,1.95285,1.9545,1019400000.0
2009-01-20 17:10:00,1.95455,1.9574,1.9518,1.95425,1009700000.0
2009-01-20 17:15:00,1.9544,1.9561,1.95235,1.95565,1031200000.0
2009-01-20 17:20:00,1.95565,1.95775,1.95505,1.9567,744900000.0
2009-01-20 17:25:00,1.95675,1.9576,1.9547,1.9552,913400000.0
2009-01-20 17:30:00,1.95535,1.9567,1.9546,1.9549,955700000.0
2009-01-20 17:35:00,1.95485,1.9591,1.9547,1.95895,938400000.0
2009-01-20 17:40:00,1.95875,1.96135,1.95855,1.96105,732500000.0
2009-01-20 17:45:00,1.9609,1.9631,1.96045,1.96125,816600000.0
2009-01-20 17:50:00,1.9613,1.96335,1.96025,1.9622,896400000.0
2009-01-20 17:55:00,1.9622,1.96625,1.9607,1.96605,772400000.0
2009-01-20 18:00:00,1.96605,1.9717,1.96535,1.96935,1092400000.0
2009-01-20 18:05:00,1.96935,1.9701,1.96745,1.96905,646000000.0
2009-01-20 18:10:00,1.96905,1.97125,1.96865,1.97035,807800000.0
2009-01-20 18:15:00,1.97035,1.97145,1.9685,1.969,539600000.0
2009-01-20 18:20:00,1.96915,1.9694,1.9665,1.96765,548400000.0
2009-01-20 18:25:00,1.96765,1.97,1.96715,1.96965,663000000.0
2009-01-20 18:30:00,1.96965,1.97145,1.96895,1.97105,591600000.0
2009-01-20 18:35:00,1.971,1.97145,1.96715,1.9688,642200000.0
2009-01-20 18:40:00,1.9689,1.96935,1.96665,1.9669,796600000.0
2009-01-20 18:45:00,1.9669,1.97125,1.9663,1.96945,867200000.0
2009-01-20 18:50:00,1.96945,1.9698,1.9658,1.96745,1020800000.0
2009-01-20 18:55:00,1.96745,1.96995,1.96615,1.9692,615400000.0
2009-01-20 19:00:00,1.96905,1.96965,1.9676,1.969,567400000.0
2009-01-20 19:05:00,1.96885,1.9693,1.96775,1.96805,449600000.0
2009-01-20 19:10:00,1.96805,1.9689,1.96715,1.96795,693200000.0
2009-01-20 19:15:00,1.96785,1.96945,1.96735,1.96945,632200000.0
2009-01-20 19:20:00,1.96955,1.97025,1.96825,1.9687,496200000.0
2009-01-20 19:25:00,1.9687,1.97455,1.9682,1.9726,899400000.0
2009-01-20 19:30:00,1.97245,1.97245,1.96675,1.9676,835400000.0
2009-01-20 19:35:00,1.9677,1.9684,1.9656,1.967,649600000.0
2009-01-20 19:40:00,1.967,1.97035,1.96655,1.9695,859200000.0
2009-01-20 19:45:00,1.96965,1.97035,1.96665,1.97035,784800000.0
2009-01-20 19:50:00,1.97035,1.97195,1.969,1.97155,606400000.0
2009-01-20 19:55:00,1.97155,1.9716,1.96985,1.971,604800000.0
2009-01-20 20:00:00,1.97095,1.972,1.9688,1.96945,790200000.0
2009-01-20 20:05:00,1.96945,1.9702,1.9665,1.9702,831400000.0
2009-01-20 20:10:00,1.97,1.97095,1.9687,1.9696,556800000.0
2009-01-20 20:15:00,1.9694,1.9713,1.96835,1.9707,633600000.0
2009-01-20 20:20:00,1.97045,1.97245,1.96985,1.97145,585400000.0
2009-01-20 20:25:00,1.9713,1.97185,1.96725,1.96765,494600000.0
2009-01-20 20:30:00,1.96795,1.9699,1.9673,1.9699,656600000.0
2009-01-20 20:35:00,1.9699,1.97225,1.9689,1.97165,423000000.0
2009-01-20 20:40:00,1.97165,1.9767,1.971,1.97625,476600000.0
2009-01-20 20:45:00,1.97625,1.9805,1.97625,1.98025,663400000.0
2009-01-20 20:50:00,1.9803,1.9831,1.97945,1.981,875400000.0
2009-01-20 20:55:00,1.98095,1.9817,1.9788,1.9797,624000000.0
2009-01-20 21:00:00,1.97965,1.98005,1.9772,1.97885,539400000.0
2009-01-20 21:05:00,1.97885,1.97905,1.9766,1.97695,568200000.0
2009-01-20 21:10:00,1.9769,1.97915,1.97655,1.9787,357800000.0
2009-01-20 21:15:00,1.9787,1.97975,1.97655,1.97885,609000000.0
2009-01-20 21:20:00,1.97885,1.9835,1.97875,1.9828,674800000.0
2009-01-20 21:25:00,1.9833,1.98385,1.9809,1.98355,682800000.0
2009-01-20 21:30:00,1.98355,1.9837,1.982,1.9823,539200000.0
2009-01-20 21:35:00,1.98255,1.98345,1.9803,1.98345,826800000.0
2009-01-20 21:40:00,1.98335,1.98385,1.9809,1.9812,641000000.0
2009-01-20 21:45:00,1.98135,1.9867,1.9807,1.9861,763200000.0
2009-01-20 21:50:00,1.98615,1.9868,1.98455,1.98475,556200000.0
2009-01-20 21:55:00,1.98465,1.9893,1.9844,1.98815,477000000.0
2009-01-20 22:00:00,1.98815,1.99025,1.9868,1.9884,474200000.0
2009-01-20 22:05:00,1.9885,1.9898,1.9865,1.9865,439600000.0
2009-01-20 22:10:00,1.9866,1.98905,1.9866,1.9872,433800000.0
2009-01-20 22:15:00,1.98725,1.9881,1.9853,1.98715,335400000.0
2009-01-20 22:20:00,1.9872,1.98795,1.9859,1.98765,335400000.0
2009-01-20 22:25:00,1.9877,1.99035,1.9873,1.98815,586800000.0
2009-01-20 22:30:00,1.9882,1.99,1.9863,1.9891,479000000.0
2009-01-20 22:35:00,1.9892,1.9901,1.9847,1.9854,444400000.0
2009-01-20 22:40:00,1.9855,1.98735,1.98485,1.98625,321200000.0
2009-01-20 22:45:00,1.98635,1.98975,1.98625,1.989,378400000.0
2009-01-20 22:50:00,1.9888,1.9901,1.98815,1.9887,259000000.0
2009-01-20 22:55:00,1.9887,1.98935,1.98765,1.98795,307800000.0
2009-01-20 23:00:00,1.98795,1.98885,1.987,1.9887,194400000.0
2009-01-20 23:05:00,1.9886,1.9888,1.98655,1.9885,348800000.0
2009-01-20 23:10:00,1.9884,1.9903,1.98725,1.98965,294400000.0
2009-01-20 23:15:00,1.98975,1.99095,1.98855,1.9891,312200000.0
2009-01-20 23:20:00,1.98895,1.98995,1.9881,1.98885,220000000.0
2009-01-20 23:25:00,1.98875,1.9905,1.98845,1.9904,123400000.0
2009-01-20 23:30:00,1.99005,1.99055,1.9873,1.9886,258600000.0
2009-01-20 23:35:00,1.98845,1.989,1.98685,1.98815,316600000.0
2009-01-20 23:40:00,1.98755,1.98845,1.98605,1.9861,201000000.0
2009-01-20 23:45:00,1.98635,1.98645,1.9837,1.9859,438800000.0
2009-01-20 23:50:00,1.986,1.98695,1.9836,1.9853,355500000.0
2009-01-20 23:55:00,1.9853,1.98535,1.98085,1.982,416200000.0
2009-01-21 00:00:00,1.9818,1.9865,1.97935,1.983,428600000.0
2009-01-21 00:05:00,1.9832,1.9848,1.9811,1.9823,371000000.0
2009-01-21 00:10:00,1.98245,1.9834,1.9821,1.9831,170000000.0
2009-01-21 00:15:00,1.98315,1.986,1.98315,1.9844,183200000.0
2009-01-21 00:20:00,1.9844,1.9858,1.98125,1.98405,262300000.0
2009-01-21 00:25:00,1.984,1.9852,1.98285,1.9839,355800000.0
2009-01-21 00:30:00,1.98415,1.98645,1.98285,1.98355,564600000.0
2009-01-21 00:35:00,1.9835,1.98545,1.98285,1.9845,418000000.0
2009-01-21 00:40:00,1.98445,1.98495,1.98225,1.98495,322400000.0
2009-01-21 00:45:00,1.98485,1.9871,1.98445,1.98695,386000000.0
2009-01-21 00:50:00,1.9871,1.98715,1.98615,1.98665,314400000.0
2009-01-21 00:55:00,1.9868,1.98935,1.9864,1.9887,543200000.0
2009-01-21 01:00:00,1.98885,1.99015,1.98855,1.98955,367000000.0
2009-01-21 01:05:00,1.98955,1.9916,1.98955,1.9906,419000000.0
2009-01-21 01:10:00,1.99075,1.9912,1.98915,1.99035,534200000.0
2009-01-21 01:15:00,1.99045,1.99045,1.9844,1.9856,766900000.0
2009-01-21 01:20:00,1.98555,1.98715,1.98355,1.98665,499200000.0
2009-01-21 01:25:00,1.98655,1.98815,1.98375,1.98505,600400000.0
2009-01-21 01:30:00,1.98525,1.98885,1.98495,1.98765,418000000.0
2009-01-21 01:35:00,1.98765,1.98845,1.9869,1.98845,224400000.0
2009-01-21 01:40:00,1.9887,1.9899,1.98625,1.98675,540200000.0
2009-01-21 01:45:00,1.9867,1.98725,1.9855,1.98625,350000000.0
2009-01-21 01:50:00,1.98625,1.988,1.9859,1.9872,554600000.0
2009-01-21 01:55:00,1.9871,1.98715,1.985,1.98525,1105800000.0
2009-01-21 02:00:00,1.98525,1.98605,1.9829,1.9851,1354400000.0
2009-01-21 02:05:00,1.9851,1.9861,1.98265,1.98265,783000000.0
2009-01-21 02:10:00,1.9822,1.9866,1.9822,1.9865,856600000.0
2009-01-21 02:15:00,1.9861,1.9873,1.98415,1.9855,1233000000.0
2009-01-21 02:20:00,1.98555,1.9874,1.9849,1.98665,695400000.0
2009-01-21 02:25:00,1.9868,1.9877,1.9848,1.9856,729000000.0
2009-01-21 02:30:00,1.98565,1.98655,1.9828,1.98445,1445600000.0
2009-01-21 02:35:00,1.98445,1.98605,1.9833,1.985,791400000.0
2009-01-21 02:40:00,1.9852,1.9855,1.9796,1.9797,1193000000.0
2009-01-21 02:45:00,1.9797,1.98605,1.9797,1.98595,1424600000.0
2009-01-21 02:50:00,1.98535,1.9856,1.98225,1.98485,955800000.0
2009-01-21 02:55:00,1.98505,1.98605,1.9833,1.9841,731800000.0
2009-01-21 03:00:00,1.98425,1.9849,1.98215,1.9823,362400000.0
2009-01-21 03:05:00,1.9825,1.98255,1.9785,1.97925,560800000.0
2009-01-21 03:10:00,1.9795,1.97965,1.9767,1.97815,675000000.0
2009-01-21 03:15:00,1.9782,1.98115,1.97795,1.97995,464800000.0
2009-01-21 03:20:00,1.9799,1.9801,1.97825,1.97865,392800000.0
2009-01-21 03:25:00,1.97855,1.97945,1.97795,1.9783,236200000.0
2009-01-21 03:30:00,1.9781,1.97965,1.97785,1.9787,335800000.0
2009-01-21 03:35:00,1.9787,1.9787,1.9774,1.97825,305800000.0
2009-01-21 03:40:00,1.97825,1.9795,1.97805,1.9785,316400000.0
2009-01-21 03:45:00,1.9785,1.9785,1.9766,1.9766,400200000.0
2009-01-21 03:50:00,1.9768,1.9784,1.97605,1.97695,838200000.0
2009-01-21 03:55:00,1.97715,1.9778,1.9757,1.9767,855200000.0
2009-01-21 04:00:00,1.9767,1.9782,1.97575,1.9777,534800000.0
2009-01-21 04:05:00,1.9777,1.9782,1.97525,1.97655,1076400000.0
2009-01-21 04:10:00,1.97655,1.9777,1.97515,1.97685,814800000.0
2009-01-21 04:15:00,1.97695,1.97865,1.97535,1.97865,637600000.0
2009-01-21 04:20:00,1.9785,1.9792,1.97765,1.97805,510400000.0
2009-01-21 04:25:00,1.97805,1.979,1.97735,1.97775,440800000.0
2009-01-21 04:30:00,1.9778,1.98025,1.97695,1.9789,897000000.0
2009-01-21 04:35:00,1.97895,1.97955,1.9775,1.9781,770600000.0
2009-01-21 04:40:00,1.9783,1.9801,1.9762,1.97935,925200000.0
2009-01-21 04:45:00,1.9793,1.97995,1.9763,1.9765,740600000.0
2009-01-21 04:50:00,1.9765,1.9765,1.972,1.9728,866400000.0
2009-01-21 04:55:00,1.97265,1.9757,1.97265,1.9753,717800000.0
2009-01-21 05:00:00,1.97525,1.9766,1.9742,1.9755,645200000.0
2009-01-21 05:05:00,1.97575,1.97905,1.97575,1.9762,543800000.0
2009-01-21 05:10:00,1.97615,1.98015,1.97475,1.97905,510600000.0
2009-01-21 05:15:00,1.97985,1.98085,1.977,1.9794,987000000.0
2009-01-21 05:20:00,1.9794,1.98,1.9758,1.97725,688600000.0
2009-01-21 05:25:00,1.97685,1.97815,1.97635,1.97815,456200000.0
2009-01-21 05:30:00,1.9782,1.9782,1.9765,1.9767,341200000.0
2009-01-21 05:35:00,1.97685,1.9787,1.97625,1.97835,509800000.0
2009-01-21 05:40:00,1.9785,1.97865,1.9759,1.97785,704200000.0
2009-01-21 05:45:00,1.97775,1.98025,1.97755,1.9783,459600000.0
2009-01-21 05:50:00,1.97835,1.97935,1.9771,1.9784,567000000.0
2009-01-21 05:55:00,1.97925,1.97975,1.9772,1.9791,554600000.0
2009-01-21 06:00:00,1.97905,1.98005,1.978,1.9786,415800000.0
2009-01-21 06:05:00,1.97855,1.97985,1.97745,1.97885,667600000.0
2009-01-21 06:10:00,1.97895,1.98075,1.97745,1.98065,384800000.0
2009-01-21 06:15:00,1.9808,1.9815,1.97915,1.9798,545000000.0
2009-01-21 06:20:00,1.9798,1.9806,1.97815,1.97855,663000000.0
2009-01-21 06:25:00,1.9786,1.97945,1.97825,1.9791,369600000.0
2009-01-21 06:30:00,1.97915,1.9808,1.9791,1.97965,443200000.0
2009-01-21 06:35:00,1.9798,1.9814,1.9796,1.9804,374400000.0
2009-01-21 06:40:00,1.9804,1.9815,1.9792,1.9796,369200000.0
2009-01-21 06:45:00,1.97965,1.9846,1.97865,1.9839,561200000.0
2009-01-21 06:50:00,1.98375,1.98495,1.98285,1.98415,502600000.0
2009-01-21 06:55:00,1.9842,1.98475,1.98215,1.984,625400000.0
2009-01-21 07:00:00,1.98405,1.9855,1.98345,1.985,622000000.0
2009-01-21 07:05:00,1.98515,1.9865,1.98455,1.986,777000000.0
2009-01-21 07:10:00,1.986,1.988,1.9857,1.9867,502400000.0
2009-01-21 07:15:00,1.9868,1.98815,1.9844,1.98455,673600000.0
2009-01-21 07:20:00,1.9846,1.98565,1.9839,1.98475,475400000.0
2009-01-21 07:25:00,1.98475,1.98765,1.98465,1.98715,509600000.0
2009-01-21 07:30:00,1.98715,1.9901,1.98705,1.988,330000000.0
2009-01-21 07:35:00,1.98815,1.98945,1.98595,1.9869,497400000.0
2009-01-21 07:40:00,1.987,1.98755,1.9837,1.98505,583200000.0
2009-01-21 07:45:00,1.985,1.98735,1.9848,1.98625,654000000.0
2009-01-21 07:50:00,1.9862,1.98625,1.98345,1.9851,539600000.0
2009-01-21 07:55:00,1.98525,1.9862,1.9815,1.9829,839400000.0
2009-01-21 08:00:00,1.98305,1.98325,1.98085,1.982,856000000.0
2009-01-21 08:05:00,1.9819,1.985,1.98185,1.9839,410800000.0
2009-01-21 08:10:00,1.98345,1.9845,1.98135,1.9833,715000000.0
2009-01-21 08:15:00,1.9836,1.9857,1.9807,1.9839,685400000.0
2009-01-21 08:20:00,1.9838,1.984,1.981,1.98335,672600000.0
2009-01-21 08:25:00,1.98305,1.98395,1.9813,1.9823,719000000.0
2009-01-21 08:30:00,1.9823,1.9853,1.9809,1.9847,534000000.0
2009-01-21 08:35:00,1.9848,1.985,1.9827,1.98345,589400000.0
2009-01-21 08:40:00,1.9833,1.98375,1.9807,1.9817,362200000.0
2009-01-21 08:45:00,1.9818,1.98275,1.9809,1.9817,404000000.0
2009-01-21 08:50:00,1.9819,1.98455,1.9804,1.98235,664200000.0
2009-01-21 08:55:00,1.98245,1.9885,1.98205,1.9867,745000000.0
2009-01-21 09:00:00,1.9867,1.9884,1.98475,1.987,874400000.0
2009-01-21 09:05:00,1.98685,1.9893,1.98625,1.9872,1142400000.0
2009-01-21 09:10:00,1.9872,1.98945,1.9855,1.98605,1129400000.0
2009-01-21 09:15:00,1.98605,1.9873,1.98435,1.98665,953400000.0
2009-01-21 09:20:00,1.98665,1.98795,1.9853,1.98615,1155600000.0
2009-01-21 09:25:00,1.98615,1.9868,1.9835,1.98365,985400000.0
2009-01-21 09:30:00,1.9838,1.9855,1.98155,1.98235,1145400000.0
2009-01-21 09:35:00,1.9826,1.9847,1.981,1.9816,918000000.0
2009-01-21 09:40:00,1.98165,1.98285,1.9789,1.98065,1119600000.0
2009-01-21 09:45:00,1.98065,1.9828,1.98015,1.98195,812200000.0
2009-01-21 09:50:00,1.98205,1.9823,1.97895,1.9806,782400000.0
2009-01-21 09:55:00,1.9806,1.9811,1.97905,1.97995,961000000.0
2009-01-21 10:00:00,1.97995,1.9815,1.979,1.98075,1016000000.0
2009-01-21 10:05:00,1.98085,1.98505,1.98035,1.9841,789800000.0
2009-01-21 10:10:00,1.9842,1.9844,1.98245,1.98425,832800000.0
2009-01-21 10:15:00,1.9842,1.98835,1.983,1.9871,1118000000.0
2009-01-21 10:20:00,1.9871,1.9882,1.9864,1.9877,845600000.0
2009-01-21 10:25:00,1.9877,1.98895,1.9857,1.9868,869800000.0
2009-01-21 10:30:00,1.98675,1.9872,1.9836,1.9845,740400000.0
2009-01-21 10:35:00,1.9846,1.98835,1.984,1.98795,1240400000.0
2009-01-21 10:40:00,1.98795,1.98855,1.98675,1.9873,775400000.0
2009-01-21 10:45:00,1.9872,1.98855,1.9858,1.988,1008200000.0
2009-01-21 10:50:00,1.988,1.9885,1.98495,1.98775,1214600000.0
2009-01-21 10:55:00,1.98785,1.9895,1.98675,1.98745,1100600000.0
2009-01-21 11:00:00,1.98725,1.9926,1.98725,1.9915,997200000.0
2009-01-21 11:05:00,1.9917,1.9917,1.98815,1.9902,1009600000.0
2009-01-21 11:10:00,1.9903,1.9907,1.98765,1.9905,791800000.0
2009-01-21 11:15:00,1.99055,1.99385,1.9896,1.9928,786400000.0
2009-01-21 11:20:00,1.99295,1.99345,1.99065,1.9923,662600000.0
2009-01-21 11:25:00,1.9923,1.9929,1.9876,1.9888,1426400000.0
2009-01-21 11:30:00,1.9887,1.99055,1.9861,1.98685,1244400000.0
2009-01-21 11:35:00,1.98695,1.98955,1.98675,1.98905,1054000000.0
2009-01-21 11:40:00,1.98945,1.99085,1.98425,1.98775,1813600000.0
2009-01-21 11:45:00,1.9874,1.9915,1.98725,1.98945,1034000000.0
2009-01-21 11:50:00,1.98945,1.9922,1.9879,1.99025,1434000000.0
2009-01-21 11:55:00,1.9905,1.99385,1.99025,1.9908,934600000.0
2009-01-21 12:00:00,1.9908,1.993,1.99,1.991,1394600000.0
2009-01-21 12:05:00,1.9911,1.99205,1.9897,1.99055,2209000000.0
2009-01-21 12:10:00,1.99055,1.9925,1.9899,1.99165,1477000000.0
2009-01-21 12:15:00,1.99165,1.9938,1.99145,1.993,1068000000.0
2009-01-21 12:20:00,1.99295,1.99405,1.992,1.99285,1485200000.0
2009-01-21 12:25:00,1.99275,1.9959,1.99275,1.99555,1853000000.0
2009-01-21 12:30:00,1.99545,1.9961,1.9919,1.99265,1508200000.0
2009-01-21 12:35:00,1.99265,1.99595,1.9918,1.99565,1290600000.0
2009-01-21 12:40:00,1.99565,1.9965,1.9919,1.99215,1457600000.0
2009-01-21 12:45:00,1.99205,1.9939,1.9911,1.99285,1896000000.0
2009-01-21 12:50:00,1.99295,1.99435,1.9926,1.993,1007000000.0
2009-01-21 12:55:00,1.99315,1.99405,1.9908,1.992,1241600000.0
2009-01-21 13:00:00,1.99195,1.99215,1.9884,1.99055,1039400000.0
2009-01-21 13:05:00,1.99055,1.99095,1.98525,1.9867,1389800001.0
2009-01-21 13:10:00,1.9868,1.9891,1.986,1.9885,996600000.0
2009-01-21 13:15:00,1.98795,1.9904,1.98715,1.98775,1163400000.0
2009-01-21 13:20:00,1.9879,1.98985,1.9874,1.98795,1798000000.0
2009-01-21 13:25:00,1.9879,1.98935,1.9872,1.9889,1263400000.0
2009-01-21 13:30:00,1.9889,1.9893,1.9864,1.98775,1503200000.0
2009-01-21 13:35:00,1.9878,1.98845,1.98625,1.9874,1169200000.0
2009-01-21 13:40:00,1.9874,1.9877,1.98535,1.98655,1812800000.0
2009-01-21 13:45:00,1.9866,1.9877,1.9856,1.98625,2394400000.0
2009-01-21 13:50:00,1.98625,1.98795,1.98555,1.98725,1976000000.0
2009-01-21 13:55:00,1.9873,1.99045,1.98625,1.98755,1891000000.0
2009-01-21 14:00:00,1.9876,1.98925,1.9858,1.9887,1691800000.0
2009-01-21 14:05:00,1.9887,1.99165,1.98835,1.99065,1823200000.0
2009-01-21 14:10:00,1.99065,1.99355,1.98985,1.99285,1922800000.0
2009-01-21 14:15:00,1.993,1.99575,1.9926,1.99295,1931399998.0
2009-01-21 14:20:00,1.99315,1.996,1.99285,1.99345,2017900000.0
2009-01-21 14:25:00,1.9936,1.9942,1.99015,1.99065,1689600000.0
2009-01-21 14:30:00,1.99075,1.9946,1.98995,1.99335,1971000000.0
2009-01-21 14:35:00,1.9933,1.99375,1.9893,1.99205,2336400000.0
2009-01-21 14:40:00,1.99185,1.99295,1.98895,1.99055,935400000.0
2009-01-21 14:45:00,1.9906,1.99255,1.99005,1.9909,1371600000.0
2009-01-21 14:50:00,1.99095,1.99335,1.98995,1.99165,950000000.0
2009-01-21 14:55:00,1.9917,1.993,1.99115,1.9922,774000000.0
2009-01-21 15:00:00,1.9922,1.9956,1.9912,1.9913,1027800000.0
2009-01-21 15:05:00,1.99135,1.99375,1.9913,1.9932,1136400000.0
2009-01-21 15:10:00,1.9933,1.995,1.9922,1.99265,1675400000.0
2009-01-21 15:15:00,1.99285,1.9936,1.9908,1.99185,1472600000.0
2009-01-21 15:20:00,1.9917,1.99225,1.9906,1.9915,1122200000.0
2009-01-21 15:25:00,1.99155,1.9927,1.9906,1.991,585800000.0
2009-01-21 15:30:00,1.99095,1.99175,1.99015,1.99075,1131400000.0
2009-01-21 15:35:00,1.99095,1.9916,1.98995,1.9901,1063000000.0
2009-01-21 15:40:00,1.99015,1.99115,1.98915,1.98915,686400000.0
2009-01-21 15:45:00,1.98905,1.99005,1.98775,1.9889,1749400000.0
2009-01-21 15:50:00,1.9889,1.99165,1.98815,1.99085,2557200001.0
2009-01-21 15:55:00,1.9904,1.99085,1.98635,1.989,1457400000.0
2009-01-21 16:00:00,1.9892,1.98995,1.9857,1.98605,1241400000.0
2009-01-21 16:05:00,1.98605,1.9865,1.98215,1.9838,1347600000.0
2009-01-21 16:10:00,1.98385,1.9851,1.98255,1.9827,1628600000.0
2009-01-21 16:15:00,1.9829,1.9867,1.98275,1.9844,1676800000.0
2009-01-21 16:20:00,1.98435,1.9854,1.98345,1.98345,1701400000.0
2009-01-21 16:25:00,1.98355,1.98535,1.9814,1.98155,1018600000.0
2009-01-21 16:30:00,1.98145,1.98325,1.97775,1.98065,1967000000.0
2009-01-21 16:35:00,1.9808,1.98315,1.9801,1.982,1577200000.0
2009-01-21 16:40:00,1.982,1.98275,1.97955,1.9815,1256400000.0
2009-01-21 16:45:00,1.9815,1.98215,1.98005,1.98065,1531600000.0
2009-01-21 16:50:00,1.9806,1.9812,1.9744,1.97555,1419000000.0
2009-01-21 16:55:00,1.97555,1.97735,1.97245,1.9743,1533600000.0
2009-01-21 17:00:00,1.97445,1.97615,1.97035,1.97525,1934600000.0
2009-01-21 17:05:00,1.97515,1.97965,1.9749,1.97815,2032600000.0
2009-01-21 17:10:00,1.97845,1.9837,1.9779,1.98345,1834200001.0
2009-01-21 17:15:00,1.98355,1.98355,1.97775,1.97855,1930200001.0
2009-01-21 17:20:00,1.9786,1.9813,1.97715,1.98015,2060800000.0
2009-01-21 17:25:00,1.9801,1.9838,1.97895,1.9838,1570500001.0
2009-01-21 17:30:00,1.9834,1.985,1.98195,1.98315,1738799999.0
2009-01-21 17:35:00,1.98305,1.98435,1.98075,1.983,2331200000.0
2009-01-21 17:40:00,1.9831,1.9887,1.97945,1.98405,2576399999.0
2009-01-21 17:45:00,1.98405,1.9876,1.98225,1.9852,1840800000.0
2009-01-21 17:50:00,1.98505,1.9911,1.98455,1.9895,1881200000.0
2009-01-21 17:55:00,1.9896,1.99165,1.9853,1.9854,1643600000.0
2009-01-21 18:00:00,1.9851,1.9924,1.9844,1.99055,1383200000.0
2009-01-21 18:05:00,1.9906,1.9918,1.9858,1.9885,2197900000.0
2009-01-21 18:10:00,1.9885,1.9902,1.98625,1.98815,1384999999.0
2009-01-21 18:15:00,1.98815,1.9919,1.98745,1.99085,1797300001.0
2009-01-21 18:20:00,1.99045,1.99125,1.98705,1.98775,2788999999.0
2009-01-21 18:25:00,1.98755,1.98815,1.98345,1.9836,3401000000.0
2009-01-21 18:30:00,1.98365,1.98395,1.97755,1.97875,2762199999.0
2009-01-21 18:35:00,1.9788,1.9788,1.97405,1.9757,2883599998.0
2009-01-21 18:40:00,1.97625,1.97845,1.97335,1.97425,2621199999.0
2009-01-21 18:45:00,1.97425,1.97665,1.97315,1.97525,1912400000.0
2009-01-21 18:50:00,1.97515,1.97555,1.97395,1.97455,2106200000.0
2009-01-21 18:55:00,1.97445,1.98165,1.97375,1.9815,2095600000.0
2009-01-21 19:00:00,1.98135,1.9848,1.98005,1.98285,2209100000.0
2009-01-21 19:05:00,1.98285,1.9849,1.98065,1.9815,2217800000.0
2009-01-21 19:10:00,1.9815,1.98245,1.97765,1.97875,1906800000.0
2009-01-21 19:15:00,1.97875,1.98205,1.9776,1.9811,1829400000.0
2009-01-21 19:20:00,1.98105,1.9834,1.98035,1.98055,1652000000.0
2009-01-21 19:25:00,1.9805,1.9819,1.9768,1.97775,1699200000.0
2009-01-21 19:30:00,1.9779,1.97945,1.97455,1.97855,1601000000.0
2009-01-21 19:35:00,1.97845,1.9787,1.97605,1.97655,1731000000.0
2009-01-21 19:40:00,1.97645,1.9777,1.9748,1.97585,1680800000.0
2009-01-21 19:45:00,1.97605,1.97655,1.9734,1.9758,763400000.0
2009-01-21 19:50:00,1.9756,1.97725,1.97375,1.9744,748600000.0
2009-01-21 19:55:00,1.9745,1.97545,1.971,1.9716,694200000.0
2009-01-21 20:00:00,1.97155,1.9723,1.9683,1.97195,1412600000.0
2009-01-21 20:05:00,1.9718,1.97205,1.96955,1.9712,777200000.0
2009-01-21 20:10:00,1.97105,1.97335,1.97035,1.9718,607600000.0
2009-01-21 20:15:00,1.9717,1.9743,1.97165,1.97365,722400000.0
2009-01-21 20:20:00,1.97395,1.9748,1.97355,1.9748,529200000.0
2009-01-21 20:25:00,1.97475,1.9749,1.97205,1.97295,656600000.0
2009-01-21 20:30:00,1.9731,1.9735,1.9704,1.9708,917400000.0
2009-01-21 20:35:00,1.9708,1.97245,1.96965,1.97015,547800000.0
2009-01-21 20:40:00,1.97,1.9714,1.96795,1.96805,503000000.0
2009-01-21 20:45:00,1.96795,1.9704,1.96785,1.9693,638200000.0
2009-01-21 20:50:00,1.9693,1.97065,1.96645,1.9682,701800000.0
2009-01-21 20:55:00,1.9682,1.97055,1.9672,1.9689,1555000000.0
2009-01-21 21:00:00,1.9689,1.96935,1.96635,1.96775,1442400000.0
2009-01-21 21:05:00,1.9678,1.9714,1.96755,1.96885,1086400000.0
2009-01-21 21:10:00,1.96885,1.9702,1.968,1.96975,1142800000.0
2009-01-21 21:15:00,1.96985,1.9701,1.96825,1.9687,1337000000.0
2009-01-21 21:20:00,1.96885,1.97115,1.96825,1.97075,1186800000.0
2009-01-21 21:25:00,1.9706,1.97095,1.9672,1.96725,1179000000.0
2009-01-21 21:30:00,1.96735,1.9685,1.96545,1.9673,1103000000.0
2009-01-21 21:35:00,1.9675,1.9684,1.9657,1.9676,880800000.0
2009-01-21 21:40:00,1.96755,1.96875,1.96715,1.9684,501400000.0
2009-01-21 21:45:00,1.9685,1.97265,1.9672,1.97175,1042600000.0
2009-01-21 21:50:00,1.9718,1.9723,1.96655,1.96655,980200000.0
2009-01-21 21:55:00,1.9668,1.96805,1.9636,1.96695,1259000000.0
2009-01-21 22:00:00,1.96715,1.96765,1.963,1.96405,1277200000.0
2009-01-21 22:05:00,1.96385,1.96545,1.9568,1.96,1266400000.0
2009-01-21 22:10:00,1.96015,1.9632,1.96,1.9621,881000000.0
2009-01-21 22:15:00,1.96225,1.9663,1.96175,1.96385,1253400000.0
2009-01-21 22:20:00,1.96445,1.96675,1.96385,1.96635,2036000000.0
2009-01-21 22:25:00,1.9664,1.97095,1.9662,1.96935,703200000.0
2009-01-21 22:30:00,1.96935,1.9709,1.9678,1.96945,520800000.0
2009-01-21 22:35:00,1.96925,1.96925,1.96355,1.96415,801800000.0
2009-01-21 22:40:00,1.9643,1.9643,1.9594,1.96215,729400000.0
2009-01-21 22:45:00,1.9621,1.96535,1.9598,1.96215,769000000.0
2009-01-21 22:50:00,1.96225,1.96315,1.95945,1.9619,535900000.0
2009-01-21 22:55:00,1.9618,1.96295,1.9603,1.9616,470200000.0
2009-01-21 23:00:00,1.9615,1.96445,1.9592,1.96365,628800000.0
2009-01-21 23:05:00,1.9638,1.9661,1.96315,1.9645,1074800000.0
2009-01-21 23:10:00,1.96405,1.9679,1.9625,1.96585,1514000000.0
2009-01-21 23:15:00,1.96585,1.9662,1.96315,1.9642,860600000.0
2009-01-21 23:20:00,1.9643,1.96475,1.96205,1.96315,634400000.0
2009-01-21 23:25:00,1.96315,1.96455,1.96215,1.96385,973000000.0
2009-01-21 23:30:00,1.9641,1.96645,1.96185,1.9629,995800000.0
2009-01-21 23:35:00,1.963,1.96415,1.96165,1.9629,957800000.0
2009-01-21 23:40:00,1.9631,1.9658,1.9619,1.9646,1121800000.0
2009-01-21 23:45:00,1.9648,1.96745,1.96455,1.96725,497800000.0
2009-01-21 23:50:00,1.96725,1.96765,1.96465,1.96585,586800000.0
2009-01-21 23:55:00,1.96575,1.96885,1.9646,1.9675,476200000.0
2009-01-22 00:00:00,1.9675,1.9675,1.96405,1.96475,1274700000.0
2009-01-22 00:05:00,1.96505,1.96625,1.9647,1.96575,581600000.0
2009-01-22 00:10:00,1.96575,1.9691,1.9646,1.9672,735200000.0
2009-01-22 00:15:00,1.967,1.96725,1.9641,1.96655,775800000.0
2009-01-22 00:20:00,1.9667,1.9682,1.96615,1.9679,604200000.0
2009-01-22 00:25:00,1.96775,1.96845,1.96535,1.9671,805400000.0
2009-01-22 00:30:00,1.96725,1.96835,1.96665,1.96795,778600000.0
2009-01-22 00:35:00,1.96725,1.9683,1.9657,1.96585,867800000.0
2009-01-22 00:40:00,1.966,1.96825,1.9616,1.9654,790000000.0
2009-01-22 00:45:00,1.96555,1.9661,1.96345,1.9657,876400000.0
2009-01-22 00:50:00,1.9655,1.96745,1.9654,1.9665,561800000.0
2009-01-22 00:55:00,1.9667,1.9684,1.96645,1.9683,586200000.0
2009-01-22 01:00:00,1.96835,1.96895,1.9663,1.9665,826000000.0
2009-01-22 01:05:00,1.96645,1.96955,1.96645,1.969,687600000.0
2009-01-22 01:10:00,1.96865,1.96995,1.9681,1.96905,652000000.0
2009-01-22 01:15:00,1.9689,1.97185,1.9665,1.96965,742000000.0
2009-01-22 01:20:00,1.9696,1.97345,1.9694,1.97305,1219200000.0
2009-01-22 01:25:00,1.97305,1.97365,1.9712,1.97315,1065600000.0
2009-01-22 01:30:00,1.9734,1.97515,1.97195,1.97475,865200000.0
2009-01-22 01:35:00,1.97475,1.9758,1.9726,1.9758,980800000.0
2009-01-22 01:40:00,1.97575,1.97785,1.97335,1.97335,1200600000.0
2009-01-22 01:45:00,1.97355,1.97465,1.9715,1.9732,1045600000.0
2009-01-22 01:50:00,1.97325,1.97585,1.9731,1.97445,1191600000.0
2009-01-22 01:55:00,1.97445,1.97595,1.97375,1.9745,606000000.0
2009-01-22 02:00:00,1.9745,1.97725,1.97295,1.97525,620400000.0
2009-01-22 02:05:00,1.97525,1.9761,1.9739,1.9745,347800000.0
2009-01-22 02:10:00,1.97455,1.9805,1.97405,1.9796,592200000.0
2009-01-22 02:15:00,1.97975,1.9818,1.97885,1.9807,807600000.0
2009-01-22 02:20:00,1.9807,1.98205,1.9796,1.9805,465200000.0
2009-01-22 02:25:00,1.9804,1.982,1.97885,1.9799,541800000.0
2009-01-22 02:30:00,1.97985,1.9816,1.97815,1.9802,905600000.0
2009-01-22 02:35:00,1.98035,1.98135,1.97875,1.9801,423000000.0
2009-01-22 02:40:00,1.98025,1.9811,1.9795,1.97965,407000000.0
2009-01-22 02:45:00,1.9796,1.98185,1.9786,1.98185,311000000.0
2009-01-22 02:50:00,1.98095,1.98335,1.9807,1.98215,392200000.0
2009-01-22 02:55:00,1.9822,1.98285,1.97895,1.98035,692000000.0
2009-01-22 03:00:00,1.9804,1.9831,1.98025,1.9823,455200000.0
2009-01-22 03:05:00,1.98235,1.98365,1.98155,1.9831,409600000.0
2009-01-22 03:10:00,1.98265,1.9838,1.9802,1.9838,637800000.0
2009-01-22 03:15:00,1.9843,1.9843,1.9814,1.98205,639600000.0
2009-01-22 03:20:00,1.982,1.9852,1.98025,1.9849,741600000.0
2009-01-22 03:25:00,1.9849,1.9855,1.9833,1.98425,343800000.0
2009-01-22 03:30:00,1.98425,1.98515,1.98315,1.98425,691800000.0
2009-01-22 03:35:00,1.98435,1.9851,1.984,1.9848,234800000.0
2009-01-22 03:40:00,1.98475,1.9851,1.98175,1.98345,1089800000.0
2009-01-22 03:45:00,1.9832,1.98485,1.98105,1.98285,1473000000.0
2009-01-22 03:50:00,1.98285,1.986,1.98035,1.98535,2859800000.0
2009-01-22 03:55:00,1.985,1.986,1.9811,1.98215,2018200000.0
2009-01-22 04:00:00,1.98215,1.9848,1.98,1.98075,2245600000.0
2009-01-22 04:05:00,1.98085,1.98265,1.97925,1.98015,1245200000.0
2009-01-22 04:10:00,1.9803,1.9803,1.97665,1.9784,1704400000.0
2009-01-22 04:15:00,1.97825,1.9815,1.97805,1.98025,1257200000.0
2009-01-22 04:20:00,1.9803,1.982,1.9789,1.98115,424800000.0
2009-01-22 04:25:00,1.9812,1.98505,1.9809,1.9849,594800000.0
2009-01-22 04:30:00,1.9847,1.98615,1.9825,1.9858,541600000.0
2009-01-22 04:35:00,1.9857,1.98785,1.98325,1.9873,1070200000.0
2009-01-22 04:40:00,1.9874,1.9878,1.9848,1.9857,1819600000.0
2009-01-22 04:45:00,1.9858,1.98595,1.9838,1.98485,1179000000.0
2009-01-22 04:50:00,1.98485,1.98535,1.9827,1.98395,1095600000.0
2009-01-22 04:55:00,1.9839,1.986,1.9834,1.98595,1625000000.0
2009-01-22 05:00:00,1.98595,1.98635,1.9842,1.9852,1207200000.0
2009-01-22 05:05:00,1.9853,1.98615,1.98405,1.98485,1389800000.0
2009-01-22 05:10:00,1.98495,1.98545,1.9842,1.9849,1275400000.0
2009-01-22 05:15:00,1.9849,1.98745,1.98465,1.98665,895000000.0
2009-01-22 05:20:00,1.9869,1.989,1.9868,1.9869,941600000.0
2009-01-22 05:25:00,1.9869,1.9871,1.98325,1.9839,1144400000.0
2009-01-22 05:30:00,1.9839,1.9845,1.98285,1.9843,568600000.0
2009-01-22 05:35:00,1.98425,1.985,1.9831,1.98375,566600000.0
2009-01-22 05:40:00,1.98355,1.9839,1.9815,1.9817,821200000.0
2009-01-22 05:45:00,1.982,1.98345,1.9815,1.9832,961000000.0
2009-01-22 05:50:00,1.9832,1.9839,1.98245,1.9837,1188400000.0
2009-01-22 05:55:00,1.98375,1.9842,1.983,1.98365,547000000.0
2009-01-22 06:00:00,1.98365,1.9839,1.982,1.9828,531000000.0
2009-01-22 06:05:00,1.98285,1.983,1.9792,1.98,1108000000.0
2009-01-22 06:10:00,1.97995,1.98065,1.97685,1.9772,1426600000.0
2009-01-22 06:15:00,1.9772,1.97895,1.9732,1.9781,1452000000.0
2009-01-22 06:20:00,1.9786,1.979,1.9747,1.97665,1438200000.0
2009-01-22 06:25:00,1.97665,1.97815,1.97655,1.97785,1272600000.0
2009-01-22 06:30:00,1.9779,1.9801,1.9774,1.9795,722800000.0
2009-01-22 06:35:00,1.9797,1.9805,1.9775,1.9784,780400000.0
2009-01-22 06:40:00,1.97865,1.9797,1.97775,1.97855,469800000.0
2009-01-22 06:45:00,1.97855,1.97935,1.9776,1.97865,1009600000.0
2009-01-22 06:50:00,1.97865,1.97915,1.9766,1.9777,881800000.0
2009-01-22 06:55:00,1.9778,1.97915,1.9773,1.97805,905400000.0
2009-01-22 07:00:00,1.9781,1.9792,1.97695,1.97875,1281800000.0
2009-01-22 07:05:00,1.9786,1.9793,1.9774,1.97925,557000000.0
2009-01-22 07:10:00,1.9793,1.9802,1.97855,1.97895,679400000.0
2009-01-22 07:15:00,1.9789,1.98205,1.97845,1.98065,714200000.0
2009-01-22 07:20:00,1.98075,1.98215,1.9798,1.98055,1341200000.0
2009-01-22 07:25:00,1.98065,1.982,1.97995,1.9819,1007400000.0
2009-01-22 07:30:00,1.98115,1.982,1.98005,1.98095,513200000.0
2009-01-22 07:35:00,1.9813,1.98175,1.9805,1.98145,764400000.0
2009-01-22 07:40:00,1.98155,1.98195,1.97895,1.97935,567000000.0
2009-01-22 07:45:00,1.97935,1.9802,1.97615,1.9765,1181200000.0
2009-01-22 07:50:00,1.97645,1.97865,1.9763,1.9771,669800000.0
2009-01-22 07:55:00,1.9771,1.9813,1.9771,1.98085,1033800000.0
2009-01-22 08:00:00,1.981,1.98135,1.97775,1.97855,2012200000.0
2009-01-22 08:05:00,1.97855,1.9794,1.97675,1.97705,1692800000.0
2009-01-22 08:10:00,1.9771,1.9778,1.9736,1.97555,1371400000.0
2009-01-22 08:15:00,1.9757,1.97685,1.97475,1.975,1448400000.0
2009-01-22 08:20:00,1.975,1.97925,1.975,1.97815,1511000000.0
2009-01-22 08:25:00,1.978,1.97855,1.97605,1.9779,957400000.0
2009-01-22 08:30:00,1.97795,1.97855,1.9766,1.9785,1057600000.0
2009-01-22 08:35:00,1.9785,1.9785,1.97675,1.97675,799200000.0
2009-01-22 08:40:00,1.97675,1.9772,1.9757,1.97585,399400000.0
2009-01-22 08:45:00,1.97585,1.9764,1.9695,1.9714,790600000.0
2009-01-22 08:50:00,1.9714,1.973,1.9695,1.9725,967000000.0
2009-01-22 08:55:00,1.9725,1.97415,1.9708,1.9734,1508800000.0
2009-01-22 09:00:00,1.97335,1.97685,1.9716,1.9752,2489200000.0
2009-01-22 09:05:00,1.97525,1.9755,1.97215,1.9734,2221200000.0
2009-01-22 09:10:00,1.97345,1.97555,1.9721,1.97535,3175600000.0
2009-01-22 09:15:00,1.97535,1.97535,1.9694,1.9743,2752400000.0
2009-01-22 09:20:00,1.97425,1.9743,1.97085,1.97255,2013400000.0
2009-01-22 09:25:00,1.9725,1.97465,1.97245,1.97375,1457600000.0
2009-01-22 09:30:00,1.9736,1.975,1.9717,1.9717,1353000000.0
2009-01-22 09:35:00,1.9717,1.97345,1.9712,1.9715,1477200000.0
2009-01-22 09:40:00,1.97085,1.9755,1.9694,1.974,2649000000.0
2009-01-22 09:45:00,1.97405,1.97605,1.9727,1.97345,3034200002.0
2009-01-22 09:50:00,1.97345,1.9742,1.97095,1.9711,2102000000.0
2009-01-22 09:55:00,1.97105,1.9723,1.96685,1.9686,1537199999.0
2009-01-22 10:00:00,1.9686,1.9726,1.9673,1.97025,1251600000.0
2009-01-22 10:05:00,1.97015,1.9725,1.9689,1.9725,1723200001.0
2009-01-22 10:10:00,1.97265,1.9753,1.97215,1.97435,1424399999.0
2009-01-22 10:15:00,1.9744,1.9752,1.9734,1.9746,2006000000.0
2009-01-22 10:20:00,1.97455,1.97525,1.9716,1.9739,2776799999.0
2009-01-22 10:25:00,1.97385,1.97385,1.97135,1.97295,3053199997.0
2009-01-22 10:30:00,1.9731,1.9736,1.96905,1.97,2264400000.0
2009-01-22 10:35:00,1.97,1.9717,1.96915,1.97025,3330399997.0
2009-01-22 10:40:00,1.97015,1.973,1.97,1.9724,2046399997.0
2009-01-22 10:45:00,1.97235,1.9725,1.96945,1.97085,2794799998.0
2009-01-22 10:50:00,1.971,1.9735,1.9706,1.97275,1320400000.0
2009-01-22 10:55:00,1.9728,1.9756,1.97275,1.9749,2388599999.0
2009-01-22 11:00:00,1.9749,1.97885,1.9744,1.975,2668599998.0
2009-01-22 11:05:00,1.975,1.97625,1.9733,1.9758,3379600000.0
2009-01-22 11:10:00,1.9758,1.9776,1.97395,1.97625,1499800000.0
2009-01-22 11:15:00,1.9761,1.97755,1.9754,1.97695,1103000000.0
2009-01-22 11:20:00,1.977,1.97785,1.9757,1.9763,1769200000.0
2009-01-22 11:25:00,1.97645,1.9777,1.97565,1.97665,2335599999.0
2009-01-22 11:30:00,1.9768,1.978,1.976,1.97685,1815999999.0
2009-01-22 11:35:00,1.9769,1.9798,1.97685,1.9795,2227600000.0
2009-01-22 11:40:00,1.97925,1.98085,1.9792,1.9804,2112399999.0
2009-01-22 11:45:00,1.9804,1.98165,1.97975,1.981,2519600000.0
2009-01-22 11:50:00,1.981,1.9816,1.97875,1.9803,2690200000.0
2009-01-22 11:55:00,1.9803,1.9815,1.9761,1.9774,2124600000.0
2009-01-22 12:00:00,1.9775,1.97905,1.9771,1.97895,2228200000.0
2009-01-22 12:05:00,1.979,1.9816,1.9786,1.98,2680200000.0
2009-01-22 12:10:00,1.98,1.98,1.9772,1.97895,2399600002.0
2009-01-22 12:15:00,1.9789,1.9805,1.97835,1.9795,1365800001.0
2009-01-22 12:20:00,1.97955,1.98295,1.97955,1.9827,1030600000.0
2009-01-22 12:25:00,1.98285,1.9842,1.9814,1.98275,1058400000.0
2009-01-22 12:30:00,1.9827,1.98385,1.98175,1.9831,1470400000.0
2009-01-22 12:35:00,1.9832,1.9877,1.98215,1.9863,2515200000.0
2009-01-22 12:40:00,1.9863,1.9875,1.9841,1.98445,1547399999.0
2009-01-22 12:45:00,1.98455,1.98455,1.98115,1.98255,1842000000.0
2009-01-22 12:50:00,1.98275,1.9863,1.9813,1.98575,1972200000.0
2009-01-22 12:55:00,1.9858,1.987,1.98445,1.985,1451600000.0
2009-01-22 13:00:00,1.98505,1.9869,1.9827,1.98435,2441199999.0
2009-01-22 13:05:00,1.98445,1.9857,1.9836,1.98435,1814399998.0
2009-01-22 13:10:00,1.9842,1.9866,1.9842,1.9858,2009000000.0
2009-01-22 13:15:00,1.98605,1.9875,1.98495,1.98615,1582800000.0
2009-01-22 13:20:00,1.9863,1.9867,1.9828,1.9843,2237400000.0
2009-01-22 13:25:00,1.9843,1.98565,1.98405,1.98415,1360199998.0
2009-01-22 13:30:00,1.9843,1.9847,1.98035,1.9816,1718000000.0
2009-01-22 13:35:00,1.9815,1.9828,1.9796,1.97975,1690000000.0
2009-01-22 13:40:00,1.97965,1.98035,1.97735,1.97875,1737800000.0
2009-01-22 13:45:00,1.9788,1.98065,1.9784,1.98045,2173600001.0
2009-01-22 13:50:00,1.98055,1.9828,1.9798,1.9817,1952799999.0
2009-01-22 13:55:00,1.98165,1.9822,1.97985,1.9799,479600000.0
2009-01-22 14:00:00,1.97975,1.9817,1.97975,1.9815,523000000.0
2009-01-22 14:05:00,1.9814,1.9823,1.98095,1.981,344000000.0
2009-01-22 14:10:00,1.98085,1.9824,1.9803,1.98185,1258000000.0
2009-01-22 14:15:00,1.98185,1.98285,1.9803,1.98065,1462999999.0
2009-01-22 14:20:00,1.9806,1.9815,1.9797,1.9804,1646199995.0
2009-01-22 14:25:00,1.9804,1.9814,1.9796,1.98125,1085399999.0
2009-01-22 14:30:00,1.9813,1.9825,1.98085,1.9821,378800000.0
2009-01-22 14:35:00,1.98215,1.983,1.981,1.981,1092600000.0
2009-01-22 14:40:00,1.98075,1.9824,1.978,1.9793,2096599999.0
2009-01-22 14:45:00,1.97935,1.9805,1.9765,1.9768,2254000000.0
2009-01-22 14:50:00,1.9768,1.97745,1.97595,1.9769,1809000000.0
2009-01-22 14:55:00,1.97695,1.9777,1.9754,1.9755,1535399999.0
2009-01-22 15:00:00,1.9755,1.9804,1.9753,1.97905,1578700001.0
2009-01-22 15:05:00,1.97895,1.98025,1.97845,1.9791,1485799999.0
2009-01-22 15:10:00,1.97895,1.9796,1.97585,1.97955,1572600000.0
2009-01-22 15:15:00,1.97975,1.98105,1.9771,1.9793,1680400000.0
2009-01-22 15:20:00,1.9794,1.9808,1.9776,1.9805,1307600000.0
2009-01-22 15:25:00,1.9807,1.98265,1.97975,1.9806,1424200000.0
2009-01-22 15:30:00,1.98055,1.9842,1.98015,1.9827,1336200000.0
2009-01-22 15:35:00,1.98285,1.98315,1.97905,1.98015,2363600000.0
2009-01-22 15:40:00,1.97975,1.98135,1.9785,1.97875,1583200000.0
2009-01-22 15:45:00,1.9784,1.98085,1.97805,1.97925,1854800000.0
2009-01-22 15:50:00,1.9793,1.9811,1.97875,1.9799,1700600000.0
2009-01-22 15:55:00,1.98005,1.98195,1.97955,1.9809,1234800000.0
2009-01-22 16:00:00,1.981,1.98245,1.97975,1.9822,1332400000.0
2009-01-22 16:05:00,1.9822,1.98555,1.98085,1.985,897800000.0
2009-01-22 16:10:00,1.98485,1.98575,1.9824,1.9844,932400000.0
2009-01-22 16:15:00,1.98435,1.98595,1.9804,1.9814,697600000.0
2009-01-22 16:20:00,1.9813,1.98465,1.9812,1.98375,771800000.0
2009-01-22 16:25:00,1.98375,1.98685,1.9834,1.98395,699400000.0
2009-01-22 16:30:00,1.984,1.9863,1.98255,1.98255,1126000000.0
2009-01-22 16:35:00,1.98245,1.98695,1.9813,1.98695,1503800000.0
2009-01-22 16:40:00,1.98665,1.99025,1.98595,1.9895,1322200000.0
2009-01-22 16:45:00,1.9892,1.9932,1.9891,1.9913,1246000000.0
2009-01-22 16:50:00,1.9914,1.9928,1.9882,1.98865,1372600000.0
2009-01-22 16:55:00,1.98855,1.9943,1.98705,1.98775,1636600000.0
2009-01-22 17:00:00,1.98785,1.9893,1.9834,1.9882,1763999998.0
2009-01-22 17:05:00,1.9878,1.9926,1.98665,1.9907,1626200000.0
2009-01-22 17:10:00,1.99095,1.9929,1.9883,1.99085,1981200000.0
2009-01-22 17:15:00,1.99085,1.99125,1.98775,1.98775,1620399999.0
2009-01-22 17:20:00,1.98785,1.98985,1.9866,1.98965,1479800001.0
2009-01-22 17:25:00,1.9896,1.9899,1.98655,1.9887,1045400000.0
2009-01-22 17:30:00,1.9888,1.9922,1.9881,1.98875,1290200000.0
2009-01-22 17:35:00,1.98885,1.99055,1.98815,1.98905,1402800000.0
2009-01-22 17:40:00,1.98905,1.99125,1.9876,1.9884,1671400000.0
2009-01-22 17:45:00,1.9884,1.98905,1.9862,1.9869,967300000.0
2009-01-22 17:50:00,1.987,1.9876,1.981,1.9823,1459200000.0
2009-01-22 17:55:00,1.98225,1.9851,1.9821,1.98295,1005700000.0
2009-01-22 18:00:00,1.98305,1.9882,1.9829,1.98345,878000000.0
2009-01-22 18:05:00,1.98335,1.98415,1.981,1.9832,1713199999.0
2009-01-22 18:10:00,1.9832,1.9859,1.9828,1.9854,1883400000.0
2009-01-22 18:15:00,1.9853,1.9862,1.9809,1.98155,1584400000.0
2009-01-22 18:20:00,1.9815,1.98185,1.9741,1.9775,1338400000.0
2009-01-22 18:25:00,1.9769,1.9784,1.96965,1.9715,2034800000.0
2009-01-22 18:30:00,1.97195,1.97635,1.97095,1.9747,1240200000.0
2009-01-22 18:35:00,1.97475,1.9798,1.97305,1.97695,1943500000.0
2009-01-22 18:40:00,1.97705,1.9807,1.97625,1.9802,1273800000.0
2009-01-22 18:45:00,1.98025,1.98025,1.97745,1.9792,1089800000.0
2009-01-22 18:50:00,1.97925,1.9797,1.9776,1.97855,1272000000.0
2009-01-22 18:55:00,1.9784,1.98095,1.978,1.97955,1037200000.0
2009-01-22 19:00:00,1.9795,1.9805,1.97405,1.97845,1088800000.0
2009-01-22 19:05:00,1.97855,1.9815,1.9784,1.98005,973000000.0
2009-01-22 19:10:00,1.9801,1.9815,1.97945,1.9814,1006600000.0
2009-01-22 19:15:00,1.98125,1.9815,1.9783,1.9783,539000000.0
2009-01-22 19:20:00,1.97845,1.97905,1.977,1.9782,1063600000.0
2009-01-22 19:25:00,1.97825,1.9797,1.97745,1.978,759600000.0
2009-01-22 19:30:00,1.97805,1.98415,1.97805,1.98145,1240800000.0
2009-01-22 19:35:00,1.98155,1.98275,1.98025,1.98275,1176400000.0
2009-01-22 19:40:00,1.9822,1.983,1.97785,1.97855,1230800000.0
2009-01-22 19:45:00,1.97875,1.98025,1.9772,1.97805,1230600000.0
2009-01-22 19:50:00,1.97805,1.97885,1.977,1.9776,665200000.0
2009-01-22 19:55:00,1.97755,1.9795,1.97605,1.97655,700200000.0
2009-01-22 20:00:00,1.97665,1.97815,1.9763,1.97665,676400000.0
2009-01-22 20:05:00,1.9765,1.9765,1.97495,1.9756,379000000.0
2009-01-22 20:10:00,1.9756,1.9772,1.97525,1.9766,555600000.0
2009-01-22 20:15:00,1.9766,1.97725,1.974,1.97465,733900000.0
2009-01-22 20:20:00,1.97415,1.97895,1.97335,1.97815,711000000.0
2009-01-22 20:25:00,1.9782,1.9785,1.97405,1.9767,601600000.0
2009-01-22 20:30:00,1.97685,1.97805,1.97555,1.97665,787400000.0
2009-01-22 20:35:00,1.9766,1.97675,1.9735,1.9745,656200000.0
2009-01-22 20:40:00,1.97465,1.97865,1.97465,1.97865,620400000.0
2009-01-22 20:45:00,1.97875,1.97885,1.97515,1.97605,800000000.0
2009-01-22 20:50:00,1.976,1.97865,1.9753,1.97575,869000000.0
2009-01-22 20:55:00,1.97585,1.97755,1.97535,1.9763,606000000.0
2009-01-22 21:00:00,1.97615,1.97685,1.9732,1.9739,841600000.0
2009-01-22 21:05:00,1.97405,1.9741,1.9701,1.97145,952400000.0
2009-01-22 21:10:00,1.9713,1.9742,1.9709,1.97165,702800000.0
2009-01-22 21:15:00,1.97165,1.9732,1.9708,1.9714,619600000.0
2009-01-22 21:20:00,1.97125,1.97355,1.97025,1.9717,514600000.0
2009-01-22 21:25:00,1.9716,1.97325,1.9699,1.97165,568200000.0
2009-01-22 21:30:00,1.9718,1.9718,1.96945,1.9707,650200000.0
2009-01-22 21:35:00,1.97065,1.97325,1.97045,1.9707,507000000.0
2009-01-22 21:40:00,1.97075,1.97295,1.97055,1.97265,667200000.0
2009-01-22 21:45:00,1.97255,1.9783,1.97175,1.9776,911200000.0
2009-01-22 21:50:00,1.9778,1.97845,1.9741,1.97625,865400000.0
2009-01-22 21:55:00,1.97635,1.9777,1.9748,1.9752,767800000.0
2009-01-22 22:00:00,1.97525,1.9788,1.9738,1.9783,694000000.0
2009-01-22 22:05:00,1.978,1.979,1.97525,1.9781,538200000.0
2009-01-22 22:10:00,1.9781,1.9816,1.9774,1.9804,640000000.0
2009-01-22 22:15:00,1.9803,1.98505,1.98015,1.98435,577800000.0
2009-01-22 22:20:00,1.98435,1.98535,1.98165,1.98265,492400000.0
2009-01-22 22:25:00,1.9826,1.9831,1.97985,1.9807,433000000.0
2009-01-22 22:30:00,1.981,1.98215,1.98045,1.98195,295600000.0
2009-01-22 22:35:00,1.98205,1.98295,1.98035,1.98235,452600000.0
2009-01-22 22:40:00,1.9824,1.98255,1.9781,1.9793,464800000.0
2009-01-22 22:45:00,1.9794,1.9811,1.9781,1.97995,734000000.0
2009-01-22 22:50:00,1.98005,1.9831,1.97905,1.98275,611600000.0
2009-01-22 22:55:00,1.98275,1.9855,1.9813,1.98325,596800000.0
2009-01-22 23:00:00,1.9832,1.98355,1.9797,1.9814,975800000.0
2009-01-22 23:05:00,1.9814,1.9815,1.9806,1.98115,296600000.0
2009-01-22 23:10:00,1.98135,1.9821,1.97995,1.98045,337600000.0
2009-01-22 23:15:00,1.98045,1.98205,1.97985,1.9802,496600000.0
2009-01-22 23:20:00,1.9804,1.9821,1.98035,1.9819,387600000.0
2009-01-22 23:25:00,1.98195,1.9822,1.9816,1.98185,211000000.0
2009-01-22 23:30:00,1.98185,1.98255,1.98055,1.9817,264600000.0
2009-01-22 23:35:00,1.98155,1.98255,1.98145,1.98155,340800000.0
2009-01-22 23:40:00,1.98155,1.98475,1.98155,1.98275,271000000.0
2009-01-22 23:45:00,1.9828,1.98435,1.98275,1.9842,231600000.0
2009-01-22 23:50:00,1.9843,1.9856,1.98375,1.98375,205600000.0
2009-01-22 23:55:00,1.9838,1.9847,1.98265,1.98315,107000000.0
2009-01-23 00:00:00,1.9843,1.9879,1.9831,1.98345,99000000.0
2009-01-23 00:05:00,1.98365,1.98805,1.98305,1.9868,384200000.0
2009-01-23 00:10:00,1.98705,1.99025,1.98665,1.98735,443200000.0
2009-01-23 00:15:00,1.98735,1.98735,1.98585,1.98585,262400000.0
2009-01-23 00:20:00,1.98585,1.98645,1.9846,1.9857,342000000.0
2009-01-23 00:25:00,1.98595,1.98595,1.98285,1.9835,349400000.0
2009-01-23 00:30:00,1.9835,1.9845,1.98215,1.98235,446200000.0
2009-01-23 00:35:00,1.98235,1.9837,1.9808,1.98175,321600000.0
2009-01-23 00:40:00,1.98175,1.9826,1.9812,1.98175,84000000.0
2009-01-23 00:45:00,1.9819,1.98325,1.98105,1.98275,55200000.0
2009-01-23 00:50:00,1.9829,1.9836,1.9819,1.9835,107400000.0
2009-01-23 00:55:00,1.9835,1.98455,1.98205,1.98455,341000000.0
2009-01-23 01:00:00,1.9847,1.9879,1.9841,1.98445,215000000.0
2009-01-23 01:05:00,1.98445,1.98645,1.9838,1.9854,133600000.0
2009-01-23 01:10:00,1.9854,1.9862,1.98465,1.98485,114800000.0
2009-01-23 01:15:00,1.985,1.98645,1.9845,1.9858,195200000.0
2009-01-23 01:20:00,1.9858,1.98645,1.98485,1.9861,262200000.0
2009-01-23 01:25:00,1.98625,1.98645,1.98585,1.9863,138400000.0
2009-01-23 01:30:00,1.9834,1.98795,1.9828,1.9876,198000000.0
2009-01-23 01:35:00,1.98745,1.9895,1.98645,1.9874,414800000.0
2009-01-23 01:40:00,1.9878,1.98915,1.987,1.9873,232800000.0
2009-01-23 01:45:00,1.9872,1.98765,1.98635,1.98675,264400000.0
2009-01-23 01:50:00,1.9867,1.98705,1.9853,1.9857,361800000.0
2009-01-23 01:55:00,1.9857,1.9869,1.98515,1.986,345200000.0
2009-01-23 02:00:00,1.98565,1.98705,1.98535,1.98595,271400000.0
2009-01-23 02:05:00,1.98595,1.986,1.9835,1.9839,282000000.0
2009-01-23 02:10:00,1.9839,1.9844,1.9822,1.983,399600000.0
2009-01-23 02:15:00,1.9829,1.9837,1.98195,1.9834,259400000.0
2009-01-23 02:20:00,1.98345,1.98345,1.9818,1.983,231000000.0
2009-01-23 02:25:00,1.9831,1.98445,1.9827,1.983,275200000.0
2009-01-23 02:30:00,1.9833,1.985,1.9827,1.9844,460000000.0
2009-01-23 02:35:00,1.9844,1.9869,1.9837,1.98615,653800000.0
2009-01-23 02:40:00,1.986,1.98805,1.98565,1.98635,599400000.0
2009-01-23 02:45:00,1.9864,1.98765,1.9854,1.9861,483400000.0
2009-01-23 02:50:00,1.98615,1.9872,1.9844,1.98495,454000000.0
2009-01-23 02:55:00,1.9847,1.9851,1.98045,1.9839,562400000.0
2009-01-23 03:00:00,1.9838,1.984,1.98205,1.98265,272200000.0
2009-01-23 03:05:00,1.98265,1.9854,1.9825,1.98405,588800000.0
2009-01-23 03:10:00,1.98415,1.98475,1.98375,1.98445,315200000.0
2009-01-23 03:15:00,1.98445,1.9851,1.9828,1.9828,279200000.0
2009-01-23 03:20:00,1.98325,1.98475,1.9826,1.9833,281800000.0
2009-01-23 03:25:00,1.98325,1.9851,1.9828,1.98435,424200000.0
2009-01-23 03:30:00,1.984,1.9841,1.9819,1.98325,120000000.0
2009-01-23 03:35:00,1.9831,1.9842,1.98225,1.98265,246600000.0
2009-01-23 03:40:00,1.9826,1.98465,1.982,1.9837,488800000.0
2009-01-23 03:45:00,1.98365,1.98585,1.9833,1.9846,454800000.0
2009-01-23 03:50:00,1.9846,1.9848,1.9831,1.9835,349800000.0
2009-01-23 03:55:00,1.98345,1.98385,1.98235,1.98345,328800000.0
2009-01-23 04:00:00,1.98335,1.98365,1.9819,1.9828,379600000.0
2009-01-23 04:05:00,1.9827,1.98585,1.98205,1.984,705200000.0
2009-01-23 04:10:00,1.9841,1.9854,1.9832,1.98365,547400000.0
2009-01-23 04:15:00,1.9837,1.9845,1.98355,1.984,402400000.0
2009-01-23 04:20:00,1.9841,1.98425,1.9814,1.98185,266600000.0
2009-01-23 04:25:00,1.9817,1.9827,1.98105,1.982,284400000.0
2009-01-23 04:30:00,1.982,1.9821,1.98125,1.98195,186600000.0
2009-01-23 04:35:00,1.9821,1.983,1.981,1.9815,401000000.0
2009-01-23 04:40:00,1.98155,1.9836,1.98025,1.98315,528400000.0
2009-01-23 04:45:00,1.98315,1.9837,1.9821,1.98275,287000000.0
2009-01-23 04:50:00,1.9828,1.9831,1.98035,1.9807,296400000.0
2009-01-23 04:55:00,1.9807,1.982,1.9805,1.9816,282000000.0
2009-01-23 05:00:00,1.98165,1.98445,1.98145,1.98265,287200000.0
2009-01-23 05:05:00,1.98275,1.983,1.9815,1.9825,308000000.0
2009-01-23 05:10:00,1.98255,1.9833,1.98105,1.98305,304800000.0
2009-01-23 05:15:00,1.983,1.98335,1.9821,1.98285,288800000.0
2009-01-23 05:20:00,1.98285,1.9839,1.9823,1.983,319400000.0
2009-01-23 05:25:00,1.98295,1.98435,1.98145,1.98365,765800000.0
2009-01-23 05:30:00,1.9836,1.98405,1.9822,1.98295,401800000.0
2009-01-23 05:35:00,1.983,1.9834,1.9795,1.98,589000000.0
2009-01-23 05:40:00,1.98015,1.98165,1.98015,1.98085,479000000.0
2009-01-23 05:45:00,1.98085,1.9814,1.9795,1.9797,438400000.0
2009-01-23 05:50:00,1.9797,1.98075,1.9789,1.9797,464800000.0
2009-01-23 05:55:00,1.9797,1.9814,1.97855,1.97995,526600000.0
2009-01-23 06:00:00,1.9798,1.9806,1.97845,1.97945,449400000.0
2009-01-23 06:05:00,1.97945,1.9798,1.97825,1.979,606600000.0
2009-01-23 06:10:00,1.9791,1.9812,1.9791,1.98085,475200000.0
2009-01-23 06:15:00,1.9809,1.98175,1.9803,1.98135,337000000.0
2009-01-23 06:20:00,1.98145,1.9831,1.9805,1.9824,386200000.0
2009-01-23 06:25:00,1.9826,1.9843,1.9825,1.98275,440200000.0
2009-01-23 06:30:00,1.98275,1.98295,1.9813,1.9827,419000000.0
2009-01-23 06:35:00,1.9827,1.9838,1.98245,1.98355,472400000.0
2009-01-23 06:40:00,1.98365,1.9856,1.9834,1.9852,368800000.0
2009-01-23 06:45:00,1.9851,1.98575,1.9842,1.98515,487400000.0
2009-01-23 06:50:00,1.98515,1.98635,1.98425,1.9852,695000000.0
2009-01-23 06:55:00,1.98515,1.98675,1.9843,1.98535,738600000.0
2009-01-23 07:00:00,1.9852,1.9854,1.983,1.98415,489000000.0
2009-01-23 07:05:00,1.98415,1.98575,1.98295,1.9843,471600000.0
2009-01-23 07:10:00,1.98445,1.98495,1.9837,1.98455,281400000.0
2009-01-23 07:15:00,1.98465,1.98625,1.98305,1.98485,332600000.0
2009-01-23 07:20:00,1.98495,1.98595,1.9841,1.98545,344200000.0
2009-01-23 07:25:00,1.9854,1.98545,1.98235,1.9837,458800000.0
2009-01-23 07:30:00,1.9839,1.9857,1.9836,1.9855,484800000.0
2009-01-23 07:35:00,1.9855,1.9865,1.9844,1.9858,428600000.0
2009-01-23 07:40:00,1.9858,1.9862,1.98505,1.9859,366400000.0
2009-01-23 07:45:00,1.986,1.9872,1.98565,1.9865,469800000.0
2009-01-23 07:50:00,1.9864,1.9869,1.9852,1.9854,312400000.0
2009-01-23 07:55:00,1.9853,1.9867,1.98485,1.98585,545600000.0
2009-01-23 08:00:00,1.986,1.9864,1.98505,1.9857,329400000.0
2009-01-23 08:05:00,1.9857,1.98755,1.9852,1.987,408400000.0
2009-01-23 08:10:00,1.98695,1.98775,1.9868,1.98735,462800000.0
2009-01-23 08:15:00,1.9873,1.9894,1.98595,1.9869,815400000.0
2009-01-23 08:20:00,1.9871,1.9882,1.98455,1.9847,557000000.0
2009-01-23 08:25:00,1.9849,1.9888,1.9841,1.98835,706200000.0
2009-01-23 08:30:00,1.98835,1.99,1.9876,1.98815,654000000.0
2009-01-23 08:35:00,1.98815,1.98875,1.9864,1.98725,612200000.0
2009-01-23 08:40:00,1.9872,1.98805,1.98635,1.9865,409000000.0
2009-01-23 08:45:00,1.9865,1.9871,1.9849,1.9866,538600000.0
2009-01-23 08:50:00,1.9867,1.9886,1.98635,1.987,576800000.0
2009-01-23 08:55:00,1.9869,1.9871,1.98515,1.98675,388400000.0
2009-01-23 09:00:00,1.9869,1.98845,1.986,1.9867,726400000.0
2009-01-23 09:05:00,1.9867,1.9877,1.98515,1.9865,1058200000.0
2009-01-23 09:10:00,1.9865,1.9905,1.98635,1.9888,887600000.0
2009-01-23 09:15:00,1.9882,1.9892,1.98625,1.98755,849400000.0
2009-01-23 09:20:00,1.98755,1.9898,1.98625,1.9874,802800000.0
2009-01-23 09:25:00,1.98745,1.9898,1.9873,1.9887,675600000.0
2009-01-23 09:30:00,1.98865,1.9905,1.9883,1.99015,858800000.0
2009-01-23 09:35:00,1.9902,1.99215,1.98695,1.9872,1105600000.0
2009-01-23 09:40:00,1.9873,1.99045,1.98565,1.99045,1314800000.0
2009-01-23 09:45:00,1.9903,1.99205,1.9876,1.98845,979800000.0
2009-01-23 09:50:00,1.9885,1.99095,1.98515,1.98745,1062400000.0
2009-01-23 09:55:00,1.9875,1.98855,1.985,1.9885,950800000.0
2009-01-23 10:00:00,1.98855,1.9897,1.98605,1.9878,774200000.0
2009-01-23 10:05:00,1.98775,1.9922,1.98665,1.9888,1058200000.0
2009-01-23 10:10:00,1.98865,1.99025,1.9869,1.9874,1127000000.0
2009-01-23 10:15:00,1.9875,1.9885,1.9861,1.98815,1214600000.0
2009-01-23 10:20:00,1.98725,1.99005,1.987,1.9886,1108700000.0
2009-01-23 10:25:00,1.9886,1.9896,1.98335,1.98445,1046800000.0
2009-01-23 10:30:00,1.9844,1.98495,1.98215,1.98495,1105800000.0
2009-01-23 10:35:00,1.9848,1.98765,1.98335,1.98765,958800000.0
2009-01-23 10:40:00,1.98775,1.9893,1.98695,1.988,928800000.0
2009-01-23 10:45:00,1.988,1.98805,1.9856,1.98795,857600000.0
2009-01-23 10:50:00,1.98795,1.9896,1.98675,1.98815,967200000.0
2009-01-23 10:55:00,1.98805,1.9889,1.98505,1.98635,1060800000.0
2009-01-23 11:00:00,1.98635,1.9866,1.9836,1.98615,938000000.0
2009-01-23 11:05:00,1.98615,1.98815,1.98545,1.9873,788800000.0
2009-01-23 11:10:00,1.9874,1.9888,1.98645,1.98805,709000000.0
2009-01-23 11:15:00,1.9882,1.9896,1.9879,1.9882,881800000.0
2009-01-23 11:20:00,1.9882,1.98955,1.98765,1.9886,913400000.0
2009-01-23 11:25:00,1.9888,1.99,1.98745,1.98975,730400000.0
2009-01-23 11:30:00,1.9897,1.99205,1.98765,1.98835,1045800000.0
2009-01-23 11:35:00,1.9883,1.99365,1.9883,1.9929,983000000.0
2009-01-23 11:40:00,1.9931,1.9945,1.9846,1.98575,835200000.0
2009-01-23 11:45:00,1.98575,1.98655,1.9834,1.9864,845600000.0
2009-01-23 11:50:00,1.9864,1.9899,1.985,1.9896,938400000.0
2009-01-23 11:55:00,1.98955,1.9912,1.98825,1.9887,949400000.0
2009-01-23 12:00:00,1.9887,1.9908,1.987,1.98965,961000000.0
2009-01-23 12:05:00,1.98975,1.9925,1.989,1.9903,936600000.0
2009-01-23 12:10:00,1.9903,1.9913,1.9867,1.98915,933200000.0
2009-01-23 12:15:00,1.98915,1.9903,1.9874,1.98845,962000000.0
2009-01-23 12:20:00,1.98845,1.98915,1.9851,1.98555,854800001.0
2009-01-23 12:25:00,1.98585,1.98725,1.98335,1.98365,754200000.0
2009-01-23 12:30:00,1.98375,1.9875,1.98205,1.98665,981000000.0
2009-01-23 12:35:00,1.9868,1.98725,1.984,1.9865,772400000.0
2009-01-23 12:40:00,1.98665,1.9867,1.98435,1.98545,587800000.0
2009-01-23 12:45:00,1.98535,1.98795,1.9844,1.9874,623800000.0
2009-01-23 12:50:00,1.9875,1.99075,1.98745,1.99055,696200000.0
2009-01-23 12:55:00,1.9905,1.99165,1.9899,1.99115,744400000.0
2009-01-23 13:00:00,1.99145,1.9954,1.99065,1.99485,683400000.0
2009-01-23 13:05:00,1.9949,1.9962,1.99215,1.9935,928600000.0
2009-01-23 13:10:00,1.9934,1.9938,1.9906,1.99195,840400000.0
2009-01-23 13:15:00,1.9921,1.9933,1.99055,1.99215,804200000.0
2009-01-23 13:20:00,1.992,1.9949,1.99125,1.9925,935200000.0
2009-01-23 13:25:00,1.99255,1.99275,1.98955,1.98995,860800000.0
2009-01-23 13:30:00,1.9899,1.9905,1.98705,1.98875,821800000.0
2009-01-23 13:35:00,1.98885,1.991,1.98755,1.9884,761200000.0
2009-01-23 13:40:00,1.98845,1.9924,1.98845,1.9913,686600000.0
2009-01-23 13:45:00,1.9913,1.9914,1.9898,1.9905,637000000.0
2009-01-23 13:50:00,1.99055,1.99325,1.99045,1.9927,643200000.0
2009-01-23 13:55:00,1.9926,1.99335,1.98885,1.98885,732800000.0
2009-01-23 14:00:00,1.98885,1.99125,1.98715,1.9876,750000000.0
2009-01-23 14:05:00,1.98745,1.99015,1.986,1.98965,680200000.0
2009-01-23 14:10:00,1.98965,1.99075,1.98945,1.99045,441200000.0
2009-01-23 14:15:00,1.99045,1.991,1.98865,1.9907,491200000.0
2009-01-23 14:20:00,1.9907,1.9918,1.98835,1.9889,716400000.0
2009-01-23 14:25:00,1.9888,1.99005,1.98655,1.987,778000000.0
2009-01-23 14:30:00,1.987,1.9871,1.9836,1.987,613200000.0
2009-01-23 14:35:00,1.987,1.9902,1.98505,1.98735,828400000.0
2009-01-23 14:40:00,1.9871,1.9901,1.9865,1.9899,755400000.0
2009-01-23 14:45:00,1.98975,1.9898,1.9877,1.98925,632200000.0
2009-01-23 14:50:00,1.9894,1.98955,1.98385,1.9844,730800000.0
2009-01-23 14:55:00,1.98435,1.9873,1.98375,1.9871,598400000.0
2009-01-23 15:00:00,1.9871,1.98965,1.98615,1.98885,908400000.0
2009-01-23 15:05:00,1.9889,1.98915,1.9842,1.9843,799800000.0
2009-01-23 15:10:00,1.9844,1.9852,1.98245,1.98335,915600000.0
2009-01-23 15:15:00,1.9835,1.9866,1.98255,1.9864,701400000.0
2009-01-23 15:20:00,1.98605,1.98745,1.984,1.98725,806200000.0
2009-01-23 15:25:00,1.98725,1.9891,1.9858,1.98855,759200000.0
2009-01-23 15:30:00,1.98855,1.99115,1.9871,1.99075,891400000.0
2009-01-23 15:35:00,1.99075,1.99075,1.988,1.98835,1029000000.0
2009-01-23 15:40:00,1.9884,1.9889,1.9858,1.98585,1000200000.0
2009-01-23 15:45:00,1.98585,1.9882,1.98505,1.9882,908000000.0
2009-01-23 15:50:00,1.9888,1.989,1.985,1.98635,848300000.0
2009-01-23 15:55:00,1.9864,1.9883,1.9854,1.98705,825800000.0
2009-01-23 16:00:00,1.98765,1.98895,1.98575,1.9869,1121200000.0
2009-01-23 16:05:00,1.9869,1.989,1.98605,1.9881,1028000000.0
2009-01-23 16:10:00,1.98805,1.989,1.9866,1.98705,1163600000.0
2009-01-23 16:15:00,1.987,1.9905,1.98635,1.98915,1074200000.0
2009-01-23 16:20:00,1.9891,1.98975,1.98675,1.98775,821400000.0
2009-01-23 16:25:00,1.9879,1.9896,1.9876,1.9884,1063400000.0
2009-01-23 16:30:00,1.9884,1.9896,1.9854,1.9873,989600000.0
2009-01-23 16:35:00,1.9874,1.98895,1.98415,1.9866,904799999.0
2009-01-23 16:40:00,1.9866,1.9877,1.98355,1.98615,976400000.0
2009-01-23 16:45:00,1.98605,1.9871,1.98385,1.98655,999800000.0
2009-01-23 16:50:00,1.98655,1.9878,1.98265,1.9853,893600000.0
2009-01-23 16:55:00,1.9856,1.9871,1.98265,1.9848,922800000.0
2009-01-23 17:00:00,1.9848,1.98535,1.98155,1.98215,852000000.0
2009-01-23 17:05:00,1.9823,1.98325,1.97935,1.9798,799400000.0
2009-01-23 17:10:00,1.9798,1.98105,1.97675,1.97735,787400000.0
2009-01-23 17:15:00,1.9777,1.9781,1.97255,1.97615,853800000.0
2009-01-23 17:20:00,1.97635,1.97935,1.97315,1.97315,876800000.0
2009-01-23 17:25:00,1.9732,1.9732,1.96935,1.972,1012800000.0
2009-01-23 17:30:00,1.97195,1.974,1.9703,1.9714,760400000.0
2009-01-23 17:35:00,1.97125,1.9741,1.97115,1.974,744900000.0
2009-01-23 17:40:00,1.9746,1.97565,1.972,1.9722,664600000.0
2009-01-23 17:45:00,1.97235,1.97435,1.97115,1.9714,878400000.0
2009-01-23 17:50:00,1.9714,1.9724,1.9695,1.97045,765800000.0
2009-01-23 17:55:00,1.96995,1.9705,1.96445,1.9649,749800000.0
2009-01-23 18:00:00,1.9648,1.9688,1.9645,1.96675,877600000.0
2009-01-23 18:05:00,1.9667,1.96795,1.96585,1.9678,647400000.0
2009-01-23 18:10:00,1.96785,1.9681,1.96385,1.96525,793200000.0
2009-01-23 18:15:00,1.9653,1.9667,1.96195,1.96405,988200000.0
2009-01-23 18:20:00,1.96355,1.9648,1.96005,1.9628,950400000.0
2009-01-23 18:25:00,1.96275,1.9647,1.9616,1.96455,810800000.0
2009-01-23 18:30:00,1.96455,1.96535,1.9608,1.9632,732200000.0
2009-01-23 18:35:00,1.9634,1.9672,1.963,1.9653,687600000.0
2009-01-23 18:40:00,1.9657,1.9657,1.9618,1.96385,726200000.0
2009-01-23 18:45:00,1.96385,1.9693,1.9636,1.9662,812800000.0
2009-01-23 18:50:00,1.9661,1.9705,1.96585,1.96975,740000000.0
2009-01-23 18:55:00,1.96985,1.97465,1.96985,1.97,845000000.0
2009-01-23 19:00:00,1.96975,1.9719,1.9692,1.9709,618600000.0
2009-01-23 19:05:00,1.9711,1.97245,1.97005,1.971,757200000.0
2009-01-23 19:10:00,1.971,1.9722,1.9691,1.9705,762200000.0
2009-01-23 19:15:00,1.9708,1.97455,1.9697,1.97335,693600000.0
2009-01-23 19:20:00,1.97325,1.97445,1.9703,1.973,896600000.0
2009-01-23 19:25:00,1.9729,1.9767,1.9713,1.9725,801200000.0
2009-01-23 19:30:00,1.9723,1.9732,1.9709,1.9724,668200000.0
2009-01-23 19:35:00,1.97245,1.97315,1.9699,1.97065,743600000.0
2009-01-23 19:40:00,1.9707,1.9721,1.9673,1.9697,662800000.0
2009-01-23 19:45:00,1.96995,1.9721,1.96855,1.97035,748600000.0
2009-01-23 19:50:00,1.9703,1.9729,1.9703,1.97105,667600000.0
2009-01-23 19:55:00,1.97115,1.97465,1.97085,1.9738,781800000.0
2009-01-23 20:00:00,1.9738,1.97585,1.9725,1.97365,749000000.0
2009-01-23 20:05:00,1.9736,1.9757,1.9736,1.97435,517600000.0
2009-01-23 20:10:00,1.9744,1.9754,1.9727,1.97415,749400000.0
2009-01-23 20:15:00,1.97425,1.97505,1.97295,1.97435,733600000.0
2009-01-23 20:20:00,1.974,1.97545,1.9729,1.9748,753400000.0
2009-01-23 20:25:00,1.9748,1.9781,1.97435,1.97785,776200000.0
2009-01-23 20:30:00,1.97795,1.98055,1.97605,1.977,862900000.0
2009-01-23 20:35:00,1.97735,1.97875,1.97545,1.9786,890000000.0
2009-01-23 20:40:00,1.9787,1.98045,1.97735,1.9801,717700000.0
2009-01-23 20:45:00,1.9801,1.9801,1.9771,1.9785,799400000.0
2009-01-23 20:50:00,1.9784,1.98195,1.9782,1.9804,884600000.0
2009-01-23 20:55:00,1.9803,1.9814,1.97655,1.9781,850600000.0
2009-01-23 21:00:00,1.97825,1.98,1.9758,1.97665,894600000.0
2009-01-23 21:05:00,1.97655,1.9782,1.9758,1.976,628800000.0
2009-01-23 21:10:00,1.976,1.9775,1.97565,1.97685,573800000.0
2009-01-23 21:15:00,1.9771,1.97785,1.97395,1.97485,876800000.0
2009-01-23 21:20:00,1.97485,1.9753,1.97235,1.97415,660300000.0
2009-01-23 21:25:00,1.97435,1.9754,1.97195,1.9735,690400000.0
2009-01-23 21:30:00,1.97375,1.9753,1.97275,1.9746,721000000.0
2009-01-23 21:35:00,1.97465,1.97535,1.9737,1.97425,565000000.0
2009-01-23 21:40:00,1.9744,1.97575,1.9741,1.9754,494400000.0
2009-01-23 21:45:00,1.97555,1.9762,1.9745,1.9757,444800000.0
2009-01-23 21:50:00,1.9758,1.9759,1.97325,1.97505,691400000.0
2009-01-23 21:55:00,1.97495,1.98185,1.9749,1.9783,820800000.0
2009-01-23 22:00:00,1.9785,1.98405,1.9785,1.98135,706400000.0
2009-01-23 22:05:00,1.9815,1.9864,1.98035,1.98595,732200000.0
2009-01-23 22:10:00,1.98595,1.98595,1.9821,1.9836,452000000.0
2009-01-23 22:15:00,1.98365,1.9854,1.9834,1.9852,313200000.0
2009-01-23 22:20:00,1.985,1.98685,1.9848,1.9856,474600000.0
2009-01-23 22:25:00,1.98575,1.986,1.9844,1.98455,230600000.0
2009-01-23 22:30:00,1.98455,1.986,1.9833,1.9842,429400000.0
2009-01-23 22:35:00,1.98425,1.9846,1.98215,1.98315,232600000.0
2009-01-23 22:40:00,1.98335,1.9837,1.9797,1.98005,275600000.0
2009-01-23 22:45:00,1.9799,1.9823,1.9799,1.98055,276200000.0
2009-01-23 22:50:00,1.98055,1.9809,1.97885,1.97905,297800000.0
2009-01-23 22:55:00,1.9792,1.9792,1.97675,1.9774,332000000.0
2009-01-23 23:00:00,1.9773,1.97865,1.97685,1.97785,345000000.0
2009-01-23 23:05:00,1.9777,1.979,1.97705,1.9784,312000000.0
2009-01-23 23:10:00,1.9784,1.98095,1.97735,1.98005,261600000.0
2009-01-23 23:15:00,1.98015,1.98425,1.9796,1.984,180200000.0
2009-01-23 23:20:00,1.9843,1.98495,1.98115,1.9814,183400000.0
2009-01-23 23:25:00,1.9819,1.9828,1.9817,1.9821,193000000.0
2009-01-23 23:30:00,1.98155,1.98255,1.9806,1.9824,118400000.0
2009-01-23 23:35:00,1.9836,1.98505,1.9826,1.98295,160800000.0
2009-01-23 23:40:00,1.9831,1.98565,1.98185,1.98425,319400000.0
2009-01-23 23:45:00,1.9849,1.98725,1.98435,1.98485,166400000.0
2009-01-23 23:50:00,1.9845,1.98575,1.98325,1.98465,185200000.0
2009-01-23 23:55:00,1.98475,1.98485,1.9811,1.9835,290800000.0
2009-01-26 00:00:00,1.9763,1.97945,1.9757,1.97815,60800000.0
2009-01-26 00:05:00,1.9786,1.97965,1.97485,1.9764,65600000.0
2009-01-26 00:10:00,1.9757,1.97665,1.9755,1.9762,82600000.0
2009-01-26 00:15:00,1.9764,1.9767,1.9749,1.97615,53600000.0
2009-01-26 00:20:00,1.97615,1.97615,1.97445,1.97465,54000000.0
2009-01-26 00:25:00,1.9748,1.9768,1.9748,1.9768,40400000.0
2009-01-26 00:30:00,1.97705,1.97705,1.9758,1.977,35200000.0
2009-01-26 00:35:00,1.97685,1.98195,1.97655,1.9791,310600000.0
2009-01-26 00:40:00,1.9793,1.98335,1.9779,1.97905,614600000.0
2009-01-26 00:45:00,1.97895,1.97915,1.97745,1.97755,328400000.0
2009-01-26 00:50:00,1.97765,1.9792,1.97705,1.97735,441600000.0
2009-01-26 00:55:00,1.9775,1.97765,1.975,1.97595,261400000.0
2009-01-26 01:00:00,1.976,1.97765,1.97525,1.9775,339000000.0
2009-01-26 01:05:00,1.9778,1.97855,1.97455,1.97675,334400000.0
2009-01-26 01:10:00,1.97675,1.97745,1.9736,1.97585,507200000.0
2009-01-26 01:15:00,1.976,1.97725,1.97435,1.97585,754800000.0
2009-01-26 01:20:00,1.976,1.9768,1.9724,1.97415,545000000.0
2009-01-26 01:25:00,1.97415,1.97725,1.97415,1.977,484600000.0
2009-01-26 01:30:00,1.977,1.97715,1.9747,1.97515,259200000.0
2009-01-26 01:35:00,1.97515,1.97695,1.9749,1.97595,687200000.0
2009-01-26 01:40:00,1.9761,1.97845,1.9761,1.97815,534400000.0
2009-01-26 01:45:00,1.97815,1.97825,1.97515,1.97735,530400000.0
2009-01-26 01:50:00,1.9769,1.9776,1.97645,1.97665,259600000.0
2009-01-26 01:55:00,1.9766,1.9783,1.97555,1.97655,192000000.0
2009-01-26 02:00:00,1.9766,1.9789,1.9757,1.97705,461200000.0
2009-01-26 02:05:00,1.9772,1.97735,1.9744,1.9746,556200000.0
2009-01-26 02:10:00,1.9751,1.9775,1.97505,1.97515,191800000.0
2009-01-26 02:15:00,1.97515,1.97555,1.9726,1.97425,414400000.0
2009-01-26 02:20:00,1.97435,1.97705,1.9738,1.9766,295600000.0
2009-01-26 02:25:00,1.97655,1.97735,1.97455,1.977,260800000.0
2009-01-26 02:30:00,1.977,1.9771,1.97555,1.97675,182400000.0
2009-01-26 02:35:00,1.9771,1.9774,1.9731,1.9768,167400000.0
2009-01-26 02:40:00,1.9771,1.9777,1.9767,1.97725,216000000.0
2009-01-26 02:45:00,1.97745,1.97775,1.9773,1.9776,118400000.0
2009-01-26 02:50:00,1.97785,1.9782,1.976,1.97605,260000000.0
2009-01-26 02:55:00,1.97685,1.97685,1.9715,1.974,502000000.0
2009-01-26 03:00:00,1.974,1.9747,1.9723,1.9734,294400000.0
2009-01-26 03:05:00,1.9733,1.9735,1.9714,1.97245,228800000.0
2009-01-26 03:10:00,1.9724,1.97355,1.9718,1.9725,114400000.0
2009-01-26 03:15:00,1.9725,1.9736,1.9714,1.97285,387800000.0
2009-01-26 03:20:00,1.97285,1.9744,1.97065,1.97385,401400000.0
2009-01-26 03:25:00,1.974,1.974,1.9724,1.97355,210400000.0
2009-01-26 03:30:00,1.97315,1.9733,1.97215,1.97295,126000000.0
2009-01-26 03:35:00,1.973,1.97635,1.973,1.9753,177600000.0
2009-01-26 03:40:00,1.97535,1.97535,1.97335,1.97415,131600000.0
2009-01-26 03:45:00,1.9742,1.9743,1.97255,1.9742,114000000.0
2009-01-26 03:50:00,1.97405,1.9751,1.97305,1.97495,128600000.0
2009-01-26 03:55:00,1.9745,1.9755,1.9738,1.97485,127200000.0
2009-01-26 04:00:00,1.97415,1.9749,1.9728,1.9728,174600000.0
2009-01-26 04:05:00,1.9728,1.9749,1.9725,1.97445,199000000.0
2009-01-26 04:10:00,1.97435,1.97455,1.9724,1.97365,101600000.0
2009-01-26 04:15:00,1.97375,1.9744,1.97265,1.97335,117400000.0
2009-01-26 04:20:00,1.97335,1.97455,1.9725,1.9744,188400000.0
2009-01-26 04:25:00,1.97395,1.9748,1.97255,1.97265,262800000.0
2009-01-26 04:30:00,1.9726,1.97475,1.9718,1.97305,282800000.0
2009-01-26 04:35:00,1.9732,1.97485,1.9732,1.9733,132000000.0
2009-01-26 04:40:00,1.97325,1.97325,1.971,1.97285,74200000.0
2009-01-26 04:45:00,1.973,1.9732,1.97085,1.97165,174400000.0
2009-01-26 04:50:00,1.9748,1.9748,1.97115,1.97115,37800000.0
2009-01-26 04:55:00,1.97135,1.9767,1.97135,1.972,25600000.0
2009-01-26 05:00:00,1.97215,1.97335,1.972,1.97335,131400000.0
2009-01-26 05:05:00,1.97335,1.97515,1.97315,1.97325,267200000.0
2009-01-26 05:10:00,1.9734,1.97375,1.97075,1.9732,192600000.0
2009-01-26 05:15:00,1.97315,1.97335,1.97275,1.97315,69600000.0
2009-01-26 05:20:00,1.973,1.97305,1.9714,1.97185,74800000.0
2009-01-26 05:25:00,1.972,1.9733,1.97095,1.9733,129000000.0
2009-01-26 05:30:00,1.97365,1.9763,1.9732,1.9756,292600000.0
2009-01-26 05:35:00,1.9756,1.977,1.97505,1.97535,205600000.0
2009-01-26 05:40:00,1.97545,1.97545,1.9737,1.97405,137600000.0
2009-01-26 05:45:00,1.9743,1.9753,1.9734,1.97515,184000000.0
2009-01-26 05:50:00,1.97515,1.9754,1.9733,1.9752,135000000.0
2009-01-26 05:55:00,1.97535,1.97725,1.97455,1.9771,183600000.0
2009-01-26 06:00:00,1.97715,1.9782,1.97605,1.97715,208000000.0
2009-01-26 06:05:00,1.9772,1.9772,1.9744,1.9746,151000000.0
2009-01-26 06:10:00,1.9759,1.977,1.9752,1.9765,260600000.0
2009-01-26 06:15:00,1.97655,1.9768,1.9748,1.9753,400600000.0
2009-01-26 06:20:00,1.9753,1.97585,1.9731,1.9737,381400000.0
2009-01-26 06:25:00,1.9737,1.975,1.9733,1.97415,210600000.0
2009-01-26 06:30:00,1.97425,1.97515,1.9729,1.97465,61600000.0
2009-01-26 06:35:00,1.9747,1.97575,1.97435,1.9748,126800000.0
2009-01-26 06:40:00,1.97495,1.9774,1.9749,1.9764,95000000.0
2009-01-26 06:45:00,1.9766,1.9773,1.9759,1.97705,200200000.0
2009-01-26 06:50:00,1.97685,1.9787,1.97475,1.9758,442600000.0
2009-01-26 06:55:00,1.976,1.97635,1.9731,1.97515,294600000.0
2009-01-26 07:00:00,1.9752,1.9756,1.973,1.97365,332000000.0
2009-01-26 07:05:00,1.97365,1.97495,1.97345,1.974,201000000.0
2009-01-26 07:10:00,1.97395,1.974,1.97275,1.9732,266200000.0
2009-01-26 07:15:00,1.9732,1.97325,1.97195,1.97285,261200000.0
2009-01-26 07:20:00,1.97335,1.97405,1.972,1.9738,250200000.0
2009-01-26 07:25:00,1.97375,1.97435,1.973,1.97355,278800000.0
2009-01-26 07:30:00,1.9735,1.97465,1.97205,1.9741,465600000.0
2009-01-26 07:35:00,1.9741,1.97495,1.9721,1.97335,464800000.0
2009-01-26 07:40:00,1.97345,1.97755,1.9733,1.9754,566200000.0
2009-01-26 07:45:00,1.97545,1.97715,1.9746,1.9768,427600000.0
2009-01-26 07:50:00,1.97675,1.9771,1.9754,1.97695,317600000.0
2009-01-26 07:55:00,1.97705,1.97915,1.97595,1.97855,308800000.0
2009-01-26 08:00:00,1.97855,1.9786,1.97565,1.97685,252600000.0
2009-01-26 08:05:00,1.977,1.97785,1.97655,1.97685,225600000.0
2009-01-26 08:10:00,1.97705,1.9784,1.9758,1.97675,371800000.0
2009-01-26 08:15:00,1.97665,1.9781,1.9763,1.978,171400000.0
2009-01-26 08:20:00,1.97765,1.97825,1.9768,1.97735,165600000.0
2009-01-26 08:25:00,1.9773,1.9788,1.97695,1.9778,324800000.0
2009-01-26 08:30:00,1.97785,1.98075,1.97675,1.9801,315200000.0
2009-01-26 08:35:00,1.9801,1.98385,1.9801,1.9831,299800000.0
2009-01-26 08:40:00,1.98315,1.9839,1.9789,1.9825,389800000.0
2009-01-26 08:45:00,1.9825,1.9841,1.9817,1.9826,423600000.0
2009-01-26 08:50:00,1.9825,1.983,1.98075,1.9824,837400000.0
2009-01-26 08:55:00,1.98255,1.98465,1.98215,1.98385,414000000.0
2009-01-26 09:00:00,1.98395,1.9847,1.9824,1.98305,819600000.0
2009-01-26 09:05:00,1.9831,1.98445,1.9808,1.98105,786000000.0
2009-01-26 09:10:00,1.98095,1.98285,1.9793,1.97955,833800000.0
2009-01-26 09:15:00,1.97955,1.98055,1.9778,1.97885,952000000.0
2009-01-26 09:20:00,1.97885,1.979,1.9761,1.97825,715600000.0
2009-01-26 09:25:00,1.9784,1.97985,1.977,1.97825,811700000.0
2009-01-26 09:30:00,1.9782,1.9819,1.97815,1.97995,1177400000.0
2009-01-26 09:35:00,1.98,1.982,1.97985,1.9808,552000000.0
2009-01-26 09:40:00,1.9807,1.9833,1.9807,1.98205,993400000.0
2009-01-26 09:45:00,1.9823,1.98295,1.98055,1.9811,924600000.0
2009-01-26 09:50:00,1.9813,1.98385,1.98105,1.98295,555800000.0
2009-01-26 09:55:00,1.983,1.9858,1.98185,1.9829,1102200000.0
2009-01-26 10:00:00,1.983,1.98445,1.9806,1.98315,975700000.0
2009-01-26 10:05:00,1.9832,1.98395,1.9769,1.97815,1514600000.0
2009-01-26 10:10:00,1.97825,1.97955,1.97465,1.9771,907400000.0
2009-01-26 10:15:00,1.97705,1.98015,1.97675,1.97755,874800000.0
2009-01-26 10:20:00,1.97755,1.97875,1.97565,1.97575,859200000.0
2009-01-26 10:25:00,1.97575,1.9778,1.9754,1.9778,1004000000.0
2009-01-26 10:30:00,1.9777,1.9784,1.97405,1.9747,836800000.0
2009-01-26 10:35:00,1.9747,1.97485,1.9728,1.97395,671800000.0
2009-01-26 10:40:00,1.974,1.97715,1.9735,1.97615,863200000.0
2009-01-26 10:45:00,1.9761,1.97835,1.97605,1.97705,1257000000.0
2009-01-26 10:50:00,1.9771,1.9784,1.97675,1.9773,756800000.0
2009-01-26 10:55:00,1.97735,1.97935,1.9767,1.9787,623400000.0
2009-01-26 11:00:00,1.9787,1.97925,1.9769,1.9781,770800000.0
2009-01-26 11:05:00,1.97815,1.97885,1.97725,1.97875,556700000.0
2009-01-26 11:10:00,1.9787,1.9804,1.97835,1.9803,577400000.0
2009-01-26 11:15:00,1.9804,1.98055,1.97875,1.9792,700400000.0
2009-01-26 11:20:00,1.9791,1.98055,1.9788,1.9798,403200000.0
2009-01-26 11:25:00,1.9796,1.9796,1.9762,1.97705,481000000.0
2009-01-26 11:30:00,1.97705,1.97845,1.9765,1.97745,426000000.0
2009-01-26 11:35:00,1.97745,1.979,1.97735,1.9781,310200000.0
2009-01-26 11:40:00,1.97815,1.97875,1.9764,1.9776,202500000.0
2009-01-26 11:45:00,1.9776,1.97915,1.97625,1.97795,757600000.0
2009-01-26 11:50:00,1.9779,1.97915,1.97675,1.9788,639000000.0
2009-01-26 11:55:00,1.9787,1.98095,1.97765,1.9809,808200000.0
2009-01-26 12:00:00,1.98095,1.9826,1.97935,1.9822,601200000.0
2009-01-26 12:05:00,1.98215,1.9834,1.98095,1.98215,566000000.0
2009-01-26 12:10:00,1.98215,1.98225,1.9792,1.97945,416400000.0
2009-01-26 12:15:00,1.9794,1.9795,1.97575,1.9775,749000000.0
2009-01-26 12:20:00,1.97745,1.9783,1.97365,1.97485,1113800000.0
2009-01-26 12:25:00,1.975,1.97615,1.96955,1.9711,1076600000.0
2009-01-26 12:30:00,1.9712,1.97155,1.96895,1.96965,812600000.0
2009-01-26 12:35:00,1.96925,1.97125,1.96745,1.9706,932800000.0
2009-01-26 12:40:00,1.9707,1.9722,1.96985,1.9702,764200000.0
2009-01-26 12:45:00,1.9701,1.97135,1.96925,1.97015,562400000.0
2009-01-26 12:50:00,1.97015,1.971,1.96665,1.96695,1175400000.0
2009-01-26 12:55:00,1.96695,1.9685,1.96635,1.96785,847600000.0
2009-01-26 13:00:00,1.96775,1.973,1.96755,1.9723,741200000.0
2009-01-26 13:05:00,1.9722,1.97645,1.97175,1.9749,851200000.0
2009-01-26 13:10:00,1.97515,1.97625,1.97375,1.97495,754200000.0
2009-01-26 13:15:00,1.97495,1.97575,1.9736,1.97405,721600000.0
2009-01-26 13:20:00,1.97395,1.9765,1.97335,1.97385,419800000.0
2009-01-26 13:25:00,1.97395,1.974,1.9729,1.9739,499600000.0
2009-01-26 13:30:00,1.97405,1.97465,1.9735,1.97385,475400000.0
2009-01-26 13:35:00,1.97385,1.97515,1.9732,1.97405,656199999.0
2009-01-26 13:40:00,1.97405,1.97405,1.97275,1.9737,432000000.0
2009-01-26 13:45:00,1.9736,1.9763,1.9731,1.97515,709800000.0
2009-01-26 13:50:00,1.9751,1.97605,1.97355,1.9738,638600000.0
2009-01-26 13:55:00,1.9736,1.9747,1.9705,1.97315,678800000.0
2009-01-26 14:00:00,1.9732,1.974,1.97095,1.9711,1036600000.0
2009-01-26 14:05:00,1.9715,1.9715,1.97005,1.9706,587800000.0
2009-01-26 14:10:00,1.9708,1.97165,1.9703,1.97125,498800000.0
2009-01-26 14:15:00,1.9714,1.97445,1.9708,1.97285,490400000.0
2009-01-26 14:20:00,1.97285,1.974,1.97155,1.97355,619400000.0
2009-01-26 14:25:00,1.97355,1.97415,1.9718,1.97415,575000000.0
2009-01-26 14:30:00,1.97415,1.9766,1.9719,1.9763,846400000.0
2009-01-26 14:35:00,1.97645,1.97775,1.97395,1.97775,768200000.0
2009-01-26 14:40:00,1.97775,1.978,1.97545,1.976,868000000.0
2009-01-26 14:45:00,1.976,1.9775,1.974,1.97475,888600000.0
2009-01-26 14:50:00,1.9749,1.977,1.97395,1.9755,672400000.0
2009-01-26 14:55:00,1.9756,1.9773,1.9748,1.9768,952900000.0
2009-01-26 15:00:00,1.97695,1.97725,1.9751,1.97575,964000000.0
2009-01-26 15:05:00,1.9757,1.97935,1.9755,1.97875,987600000.0
2009-01-26 15:10:00,1.9787,1.9799,1.97645,1.9766,716200000.0
2009-01-26 15:15:00,1.97665,1.97925,1.9759,1.97915,987000000.0
2009-01-26 15:20:00,1.9794,1.9818,1.97805,1.9802,920400000.0
2009-01-26 15:25:00,1.9803,1.98045,1.97805,1.98,990400000.0
2009-01-26 15:30:00,1.97995,1.981,1.97665,1.978,1014400000.0
2009-01-26 15:35:00,1.9781,1.97915,1.9755,1.97865,964400000.0
2009-01-26 15:40:00,1.97805,1.97995,1.9765,1.9782,1182600000.0
2009-01-26 15:45:00,1.9782,1.9788,1.97435,1.97545,937200000.0
2009-01-26 15:50:00,1.9754,1.98025,1.97535,1.97935,985900000.0
2009-01-26 15:55:00,1.97915,1.9798,1.9749,1.9753,962800000.0
2009-01-26 16:00:00,1.9752,1.97665,1.97195,1.97585,985900000.0
2009-01-26 16:05:00,1.9758,1.9778,1.9745,1.97655,975800000.0
2009-01-26 16:10:00,1.9767,1.97945,1.97575,1.97785,1215600000.0
2009-01-26 16:15:00,1.9779,1.97925,1.97675,1.97835,972500000.0
2009-01-26 16:20:00,1.97845,1.98065,1.97705,1.97875,1197200000.0
2009-01-26 16:25:00,1.9787,1.9801,1.9773,1.9797,1068400000.0
2009-01-26 16:30:00,1.97985,1.98205,1.97855,1.9801,885300000.0
2009-01-26 16:35:00,1.9801,1.98155,1.97845,1.98065,1007400000.0
2009-01-26 16:40:00,1.9806,1.9833,1.97995,1.9827,1159900000.0
2009-01-26 16:45:00,1.9829,1.9842,1.98065,1.9811,875700000.0
2009-01-26 16:50:00,1.9811,1.98435,1.98,1.9843,893200000.0
2009-01-26 16:55:00,1.9842,1.9878,1.9839,1.9852,1099400000.0
2009-01-26 17:00:00,1.98505,1.98855,1.9831,1.9867,1282600000.0
2009-01-26 17:05:00,1.9867,1.9883,1.98475,1.9868,1124000000.0
2009-01-26 17:10:00,1.9869,1.988,1.98565,1.9871,872600000.0
2009-01-26 17:15:00,1.98725,1.9913,1.98725,1.99045,775600000.0
2009-01-26 17:20:00,1.9901,1.9916,1.98735,1.9876,994600000.0
2009-01-26 17:25:00,1.9876,1.9937,1.9874,1.9899,1142600000.0
2009-01-26 17:30:00,1.98995,1.9901,1.98735,1.98745,1024200000.0
2009-01-26 17:35:00,1.98745,1.99115,1.98695,1.98985,1076400000.0
2009-01-26 17:40:00,1.98975,1.9931,1.9887,1.99265,975200000.0
2009-01-26 17:45:00,1.9928,1.9928,1.9893,1.99195,965600000.0
2009-01-26 17:50:00,1.9918,1.99225,1.9892,1.99015,1111800000.0
2009-01-26 17:55:00,1.99015,1.99235,1.9887,1.9916,818700000.0
2009-01-26 18:00:00,1.9917,1.9921,1.98805,1.98905,880200000.0
2009-01-26 18:05:00,1.989,1.99195,1.9889,1.9898,950600000.0
2009-01-26 18:10:00,1.99005,1.991,1.98865,1.98915,642400000.0
2009-01-26 18:15:00,1.989,1.9915,1.98865,1.99085,1245000000.0
2009-01-26 18:20:00,1.99075,1.99205,1.98905,1.9913,735600000.0
2009-01-26 18:25:00,1.99135,1.9936,1.9908,1.9929,832400000.0
2009-01-26 18:30:00,1.9929,1.9929,1.99075,1.99205,653400000.0
2009-01-26 18:35:00,1.99195,1.9942,1.9911,1.9911,995199999.0
2009-01-26 18:40:00,1.9912,1.99205,1.98915,1.98975,1386999999.0
2009-01-26 18:45:00,1.99,1.9938,1.98895,1.99145,980199999.0
2009-01-26 18:50:00,1.99145,1.99275,1.9906,1.9912,931600000.0
2009-01-26 18:55:00,1.99135,1.9922,1.98975,1.99035,547800000.0
2009-01-26 19:00:00,1.99015,1.99295,1.9876,1.9915,772400000.0
2009-01-26 19:05:00,1.9914,1.993,1.99005,1.99175,752200000.0
2009-01-26 19:10:00,1.9918,1.9931,1.99085,1.9926,580600000.0
2009-01-26 19:15:00,1.9927,1.9964,1.9924,1.99545,1019400000.0
2009-01-26 19:20:00,1.99545,1.99555,1.99215,1.99375,887600000.0
2009-01-26 19:25:00,1.99375,1.9956,1.99245,1.9931,910800000.0
2009-01-26 19:30:00,1.9931,1.99445,1.992,1.9944,820600000.0
2009-01-26 19:35:00,1.9943,1.99555,1.9931,1.99355,711400000.0
2009-01-26 19:40:00,1.99395,1.99495,1.99315,1.9943,596200000.0
2009-01-26 19:45:00,1.99435,1.9954,1.9931,1.9938,359600000.0
2009-01-26 19:50:00,1.9934,1.9957,1.99285,1.99305,654600000.0
2009-01-26 19:55:00,1.9933,1.996,1.99185,1.99275,790000000.0
2009-01-26 20:00:00,1.99285,1.99465,1.9898,1.99325,898800000.0
2009-01-26 20:05:00,1.99325,1.9943,1.9906,1.99075,1052800000.0
2009-01-26 20:10:00,1.9906,1.9926,1.9887,1.9913,845800000.0
2009-01-26 20:15:00,1.99135,1.9944,1.9913,1.99375,426200000.0
2009-01-26 20:20:00,1.99365,1.99545,1.99315,1.9948,606800000.0
2009-01-26 20:25:00,1.9949,1.99595,1.99395,1.99545,811200000.0
2009-01-26 20:30:00,1.9955,1.9956,1.9933,1.99395,666800000.0
2009-01-26 20:35:00,1.99385,1.99475,1.9931,1.9938,576200000.0
2009-01-26 20:40:00,1.9939,1.9955,1.99345,1.9948,350000000.0
2009-01-26 20:45:00,1.9949,1.9953,1.9923,1.99295,423600000.0
2009-01-26 20:50:00,1.993,1.99535,1.992,1.9928,776800000.0
2009-01-26 20:55:00,1.99295,1.9949,1.99265,1.99345,497200000.0
2009-01-26 21:00:00,1.9933,1.9955,1.9914,1.9949,686000000.0
2009-01-26 21:05:00,1.99485,1.9983,1.99365,1.9967,769800000.0
2009-01-26 21:10:00,1.9967,2.0011,1.99595,1.99995,744400000.0
2009-01-26 21:15:00,1.99995,2.0026,1.9993,2.0006,790000000.0
2009-01-26 21:20:00,2.0006,2.00075,1.9974,1.9998,758200000.0
2009-01-26 21:25:00,1.99985,2.00155,1.9998,2.00005,645400000.0
2009-01-26 21:30:00,2.00005,2.00195,2.00005,2.0008,643800000.0
2009-01-26 21:35:00,2.00075,2.0021,2.0004,2.00055,473800000.0
2009-01-26 21:40:00,2.00055,2.00155,2.0001,2.0001,463800000.0
2009-01-26 21:45:00,2.00035,2.00325,2.0001,2.00175,571400000.0
2009-01-26 21:50:00,2.0018,2.0044,2.00115,2.002,863600000.0
2009-01-26 21:55:00,2.002,2.0022,1.99765,1.9984,690200000.0
2009-01-26 22:00:00,1.9984,2.0009,1.9984,1.9994,655200000.0
2009-01-26 22:05:00,1.9993,2.00015,1.99815,1.9986,667600000.0
2009-01-26 22:10:00,1.99865,2.00125,1.99225,1.9947,931200000.0
2009-01-26 22:15:00,1.99425,1.9976,1.994,1.9967,448400000.0
2009-01-26 22:20:00,1.997,1.9973,1.9911,1.9931,804200000.0
2009-01-26 22:25:00,1.9931,1.99605,1.9926,1.99315,793400000.0
2009-01-26 22:30:00,1.99315,1.99755,1.9927,1.99585,551800000.0
2009-01-26 22:35:00,1.99565,1.99715,1.9917,1.9942,408200000.0
2009-01-26 22:40:00,1.9942,1.99735,1.9932,1.9953,834000000.0
2009-01-26 22:45:00,1.99525,1.9974,1.9951,1.99685,481200000.0
2009-01-26 22:50:00,1.9969,1.9969,1.9939,1.99565,314400000.0
2009-01-26 22:55:00,1.99595,1.99885,1.99585,1.9978,293000000.0
2009-01-26 23:00:00,1.998,1.998,1.9959,1.99645,519200000.0
2009-01-26 23:05:00,1.9966,1.9967,1.99455,1.99535,334800000.0
2009-01-26 23:10:00,1.9955,1.9965,1.99505,1.99585,179600000.0
2009-01-26 23:15:00,1.99545,1.99755,1.99545,1.99755,123600000.0
2009-01-26 23:20:00,1.99755,1.9982,1.99725,1.99815,130600000.0
2009-01-26 23:25:00,1.99735,1.9988,1.9969,1.9981,319200000.0
2009-01-26 23:30:00,1.9982,1.99905,1.9977,1.99865,304000000.0
2009-01-26 23:35:00,1.99875,2.0,1.9979,1.9988,239600000.0
2009-01-26 23:40:00,1.9989,1.9992,1.99785,1.99905,180400000.0
2009-01-26 23:45:00,1.99795,1.99795,1.99605,1.99785,150000000.0
2009-01-26 23:50:00,1.9977,1.99865,1.9973,1.99785,161400000.0
2009-01-26 23:55:00,1.99785,1.99985,1.99785,1.9986,265200000.0
2009-01-27 00:00:00,1.99855,1.9988,1.99745,1.99745,118800000.0
2009-01-27 00:05:00,1.99755,1.9981,1.9966,1.9981,263600000.0
2009-01-27 00:10:00,1.9981,2.003,1.9974,2.00275,515600000.0
2009-01-27 00:15:00,2.00285,2.0034,2.00125,2.0018,291000000.0
2009-01-27 00:20:00,2.001,2.00235,1.9998,2.00195,326000000.0
2009-01-27 00:25:00,2.00195,2.00195,1.9982,1.9992,304800000.0
2009-01-27 00:30:00,1.9992,2.00015,1.99575,1.99675,460200000.0
2009-01-27 00:35:00,1.99705,1.99745,1.99405,1.9955,301600000.0
2009-01-27 00:40:00,1.99535,1.9974,1.9944,1.9957,235000000.0
2009-01-27 00:45:00,1.9964,1.9974,1.99515,1.99605,166200000.0
2009-01-27 00:50:00,1.99595,1.99785,1.99485,1.9951,157200000.0
2009-01-27 00:55:00,1.99525,1.9962,1.99245,1.9925,190600000.0
2009-01-27 01:00:00,1.9926,1.995,1.99255,1.99265,434600000.0
2009-01-27 01:05:00,1.99265,1.99375,1.99165,1.9927,308000000.0
2009-01-27 01:10:00,1.99275,1.9931,1.9914,1.99215,229800000.0
2009-01-27 01:15:00,1.992,1.994,1.9915,1.99215,387200000.0
2009-01-27 01:20:00,1.9921,1.9947,1.9921,1.9941,248800000.0
2009-01-27 01:25:00,1.9944,1.9945,1.9931,1.9936,264800000.0
2009-01-27 01:30:00,1.99325,1.99445,1.99325,1.99405,140000000.0
2009-01-27 01:35:00,1.9941,1.9955,1.99245,1.9929,320800000.0
2009-01-27 01:40:00,1.99295,1.9935,1.9889,1.99125,789800000.0
2009-01-27 01:45:00,1.99125,1.9935,1.99105,1.9925,268600000.0
2009-01-27 01:50:00,1.9925,1.99385,1.9918,1.99365,168800000.0
2009-01-27 01:55:00,1.9929,1.9937,1.9907,1.9907,301400000.0
2009-01-27 02:00:00,1.9908,1.9928,1.9906,1.9906,347800000.0
2009-01-27 02:05:00,1.99075,1.99185,1.9888,1.9913,337400000.0
2009-01-27 02:10:00,1.9913,1.9926,1.9911,1.99225,299200000.0
2009-01-27 02:15:00,1.99225,1.99415,1.99205,1.99295,259800000.0
2009-01-27 02:20:00,1.99305,1.9932,1.9894,1.98985,371200000.0
2009-01-27 02:25:00,1.9901,1.9918,1.9886,1.99035,368400000.0
2009-01-27 02:30:00,1.9905,1.9905,1.98635,1.9886,347600000.0
2009-01-27 02:35:00,1.98875,1.9894,1.987,1.98765,327200000.0
2009-01-27 02:40:00,1.98795,1.98935,1.98645,1.98655,211000000.0
2009-01-27 02:45:00,1.98655,1.9868,1.98485,1.9862,295400000.0
2009-01-27 02:50:00,1.98585,1.987,1.9858,1.9864,234400000.0
2009-01-27 02:55:00,1.987,1.9893,1.98635,1.9884,353000000.0
2009-01-27 03:00:00,1.98815,1.99005,1.9874,1.98915,209000000.0
2009-01-27 03:05:00,1.9892,1.99095,1.98895,1.99,260800000.0
2009-01-27 03:10:00,1.9903,1.991,1.9897,1.99045,176400000.0
2009-01-27 03:15:00,1.99045,1.9906,1.98875,1.9901,325600000.0
2009-01-27 03:20:00,1.99,1.99075,1.98885,1.9896,266200000.0
2009-01-27 03:25:00,1.9897,1.99135,1.9882,1.99005,371200000.0
2009-01-27 03:30:00,1.99035,1.9909,1.98985,1.9906,174800000.0
2009-01-27 03:35:00,1.99025,1.99065,1.9894,1.99015,212200000.0
2009-01-27 03:40:00,1.9902,1.9908,1.98845,1.9899,128800000.0
2009-01-27 03:45:00,1.98995,1.99025,1.98865,1.9897,285200000.0
2009-01-27 03:50:00,1.98965,1.99075,1.98935,1.99065,185000000.0
2009-01-27 03:55:00,1.9905,1.9918,1.98945,1.99005,290800000.0
2009-01-27 04:00:00,1.99025,1.99105,1.99025,1.9908,105200000.0
2009-01-27 04:05:00,1.9909,1.9945,1.99055,1.99115,103600000.0
2009-01-27 04:10:00,1.9911,1.9915,1.9907,1.99085,51600000.0
2009-01-27 04:15:00,1.99075,1.99115,1.99,1.99015,66600000.0
2009-01-27 04:20:00,1.99035,1.99085,1.9893,1.99025,153800000.0
2009-01-27 04:25:00,1.9903,1.9917,1.9881,1.9895,417000000.0
2009-01-27 04:30:00,1.9895,1.99165,1.9895,1.9903,320000000.0
2009-01-27 04:35:00,1.99075,1.99215,1.9899,1.992,377400000.0
2009-01-27 04:40:00,1.992,1.99275,1.991,1.992,469200000.0
2009-01-27 04:45:00,1.99185,1.9938,1.9916,1.99205,528200000.0
2009-01-27 04:50:00,1.99205,1.9955,1.991,1.9936,767000000.0
2009-01-27 04:55:00,1.9937,1.99585,1.99235,1.9954,885000000.0
2009-01-27 05:00:00,1.9953,1.99535,1.99245,1.9943,690000000.0
2009-01-27 05:05:00,1.99445,1.9948,1.99155,1.9916,676800000.0
2009-01-27 05:10:00,1.9915,1.9933,1.99075,1.99215,605800000.0
2009-01-27 05:15:00,1.9921,1.99375,1.99125,1.99245,758400000.0
2009-01-27 05:20:00,1.9926,1.9957,1.9919,1.9956,706000000.0
2009-01-27 05:25:00,1.9959,1.9959,1.99395,1.9954,438400000.0
2009-01-27 05:30:00,1.9954,1.99575,1.99295,1.9942,729000000.0
2009-01-27 05:35:00,1.994,1.9948,1.99035,1.991,580600000.0
2009-01-27 05:40:00,1.99095,1.99315,1.98935,1.99305,760400000.0
2009-01-27 05:45:00,1.99305,1.9969,1.99285,1.99545,584400000.0
2009-01-27 05:50:00,1.99535,1.99725,1.9949,1.9958,583200000.0
2009-01-27 05:55:00,1.9958,1.99805,1.995,1.9958,614000000.0
2009-01-27 06:00:00,1.9959,1.997,1.995,1.99545,372600000.0
2009-01-27 06:05:00,1.9956,1.99645,1.9937,1.99425,473200000.0
2009-01-27 06:10:00,1.9944,1.9967,1.9942,1.9961,537000000.0
2009-01-27 06:15:00,1.99595,1.99725,1.9936,1.9947,349200000.0
2009-01-27 06:20:00,1.99505,1.9969,1.9944,1.9967,478600000.0
2009-01-27 06:25:00,1.9968,1.9993,1.9964,1.9975,448400000.0
2009-01-27 06:30:00,1.9975,1.9981,1.9924,1.99375,551000000.0
2009-01-27 06:35:00,1.99375,1.99405,1.99105,1.99245,978200000.0
2009-01-27 06:40:00,1.99255,1.9927,1.99,1.99165,669000000.0
2009-01-27 06:45:00,1.99185,1.9919,1.9893,1.99035,785600000.0
2009-01-27 06:50:00,1.9904,1.99175,1.99015,1.99105,543600000.0
2009-01-27 06:55:00,1.99105,1.99195,1.99085,1.99135,279400000.0
2009-01-27 07:00:00,1.9916,1.99265,1.9911,1.9914,375200000.0
2009-01-27 07:05:00,1.9914,1.9926,1.98975,1.98985,277400000.0
2009-01-27 07:10:00,1.99,1.9912,1.98805,1.98855,623800000.0
2009-01-27 07:15:00,1.9885,1.9906,1.9878,1.99025,588400000.0
2009-01-27 07:20:00,1.99025,1.99025,1.98675,1.98735,368600000.0
2009-01-27 07:25:00,1.98745,1.9899,1.98745,1.989,341600000.0
2009-01-27 07:30:00,1.989,1.99025,1.9879,1.9887,436200000.0
2009-01-27 07:35:00,1.9888,1.9898,1.98765,1.9881,398800000.0
2009-01-27 07:40:00,1.9881,1.98865,1.98735,1.98815,306200000.0
2009-01-27 07:45:00,1.9878,1.9892,1.9877,1.98825,240400000.0
2009-01-27 07:50:00,1.98825,1.98875,1.9862,1.98875,349000000.0
2009-01-27 07:55:00,1.9887,1.99075,1.9866,1.98835,698400000.0
2009-01-27 08:00:00,1.98835,1.9885,1.98555,1.9863,393600000.0
2009-01-27 08:05:00,1.9863,1.98705,1.9848,1.98505,501200000.0
2009-01-27 08:10:00,1.98495,1.9862,1.98485,1.9862,497000000.0
2009-01-27 08:15:00,1.98645,1.9883,1.9857,1.98815,685000000.0
2009-01-27 08:20:00,1.98815,1.98995,1.9871,1.9892,614800000.0
2009-01-27 08:25:00,1.9893,1.9912,1.98645,1.98675,645200000.0
2009-01-27 08:30:00,1.98675,1.98685,1.9849,1.98495,465200000.0
2009-01-27 08:35:00,1.98495,1.98695,1.98365,1.98515,1077200000.0
2009-01-27 08:40:00,1.9853,1.99015,1.985,1.9887,833200000.0
2009-01-27 08:45:00,1.9886,1.9896,1.9852,1.9862,852000000.0
2009-01-27 08:50:00,1.9862,1.98845,1.9853,1.98595,860000000.0
2009-01-27 08:55:00,1.9861,1.98775,1.98395,1.9848,555200000.0
2009-01-27 09:00:00,1.985,1.9876,1.9845,1.98605,574600000.0
2009-01-27 09:05:00,1.986,1.986,1.9831,1.9839,776800000.0
2009-01-27 09:10:00,1.9839,1.9855,1.98285,1.9843,704000000.0
2009-01-27 09:15:00,1.98425,1.98535,1.9821,1.9829,910800000.0
2009-01-27 09:20:00,1.98275,1.98485,1.98145,1.98195,886000000.0
2009-01-27 09:25:00,1.98175,1.98275,1.979,1.98185,850000000.0
2009-01-27 09:30:00,1.9818,1.9818,1.9794,1.98025,981200000.0
2009-01-27 09:35:00,1.98045,1.98195,1.9783,1.9805,1025600000.0
2009-01-27 09:40:00,1.98045,1.98115,1.9785,1.97955,866200000.0
2009-01-27 09:45:00,1.97955,1.98385,1.97925,1.98185,957000000.0
2009-01-27 09:50:00,1.98195,1.9868,1.9805,1.9868,781400000.0
2009-01-27 09:55:00,1.9867,1.9871,1.98395,1.98445,669600000.0
2009-01-27 10:00:00,1.9845,1.98465,1.9798,1.98005,1044900000.0
2009-01-27 10:05:00,1.9801,1.98095,1.97895,1.98025,898400000.0
2009-01-27 10:10:00,1.98025,1.98115,1.97915,1.98105,847600000.0
2009-01-27 10:15:00,1.981,1.98225,1.97965,1.9817,707400000.0
2009-01-27 10:20:00,1.98155,1.9822,1.98035,1.9817,495000000.0
2009-01-27 10:25:00,1.98175,1.98405,1.981,1.98185,1172600000.0
2009-01-27 10:30:00,1.9818,1.9827,1.9803,1.98205,1096200000.0
2009-01-27 10:35:00,1.9819,1.9827,1.98155,1.982,618800000.0
2009-01-27 10:40:00,1.98215,1.9843,1.9807,1.9843,739600000.0
2009-01-27 10:45:00,1.9844,1.98955,1.98425,1.988,1035400000.0
2009-01-27 10:50:00,1.9881,1.98955,1.9872,1.9887,1230000000.0
2009-01-27 10:55:00,1.9888,1.98905,1.9863,1.9863,1218600000.0
2009-01-27 11:00:00,1.9866,1.99325,1.9866,1.99275,1354000000.0
2009-01-27 11:05:00,1.99265,1.9953,1.9914,1.99285,1100400000.0
2009-01-27 11:10:00,1.99235,1.99445,1.99055,1.99375,966400000.0
2009-01-27 11:15:00,1.9938,1.99595,1.9909,1.9915,907100000.0
2009-01-27 11:20:00,1.9914,1.99325,1.9875,1.9879,1054200000.0
2009-01-27 11:25:00,1.98775,1.98775,1.9816,1.9817,792000000.0
2009-01-27 11:30:00,1.98175,1.9853,1.98025,1.9845,879800000.0
2009-01-27 11:35:00,1.9846,1.98725,1.9833,1.9864,894600000.0
2009-01-27 11:40:00,1.98655,1.988,1.98545,1.98745,907600000.0
2009-01-27 11:45:00,1.9876,1.98875,1.98575,1.98825,821800000.0
2009-01-27 11:50:00,1.98835,1.9902,1.987,1.98745,832800000.0
2009-01-27 11:55:00,1.9876,1.99075,1.9876,1.98935,694600000.0
2009-01-27 12:00:00,1.98945,1.9918,1.98755,1.989,837800000.0
2009-01-27 12:05:00,1.98915,1.99045,1.98745,1.9891,923000000.0
2009-01-27 12:10:00,1.98915,1.99185,1.98905,1.99075,969400000.0
2009-01-27 12:15:00,1.99065,1.99125,1.9881,1.98945,898400000.0
2009-01-27 12:20:00,1.98945,1.98975,1.9869,1.9875,789400000.0
2009-01-27 12:25:00,1.98755,1.9908,1.98735,1.9907,638400000.0
2009-01-27 12:30:00,1.99085,1.99195,1.9896,1.991,794000000.0
2009-01-27 12:35:00,1.9911,1.9916,1.9881,1.9883,760800000.0
2009-01-27 12:40:00,1.9883,1.9932,1.98815,1.9919,985400000.0
2009-01-27 12:45:00,1.99185,1.99195,1.9879,1.9882,1052800000.0
2009-01-27 12:50:00,1.9882,1.9897,1.98755,1.98775,955000000.0
2009-01-27 12:55:00,1.98775,1.9881,1.98485,1.9866,738400000.0
2009-01-27 13:00:00,1.9867,1.9893,1.98595,1.9882,1108600000.0
2009-01-27 13:05:00,1.988,1.98805,1.9867,1.987,526000000.0
2009-01-27 13:10:00,1.987,1.9891,1.9849,1.989,724600000.0
2009-01-27 13:15:00,1.98895,1.9918,1.98895,1.9916,796800000.0
2009-01-27 13:20:00,1.99165,1.99525,1.99165,1.99485,1215600000.0
2009-01-27 13:25:00,1.99495,1.9994,1.99435,1.99495,993000000.0
2009-01-27 13:30:00,1.99515,1.9967,1.9919,1.99485,864800000.0
2009-01-27 13:35:00,1.99485,1.99535,1.99155,1.9931,619500000.0
2009-01-27 13:40:00,1.9931,1.99335,1.9911,1.99205,936400000.0
2009-01-27 13:45:00,1.9922,1.99465,1.99155,1.9928,1038400000.0
2009-01-27 13:50:00,1.99305,1.99425,1.9906,1.9921,1318000000.0
2009-01-27 13:55:00,1.9921,1.99365,1.99105,1.992,1067000000.0
2009-01-27 14:00:00,1.99195,1.99335,1.99125,1.9924,764800000.0
2009-01-27 14:05:00,1.99245,1.99425,1.99195,1.99235,693200000.0
2009-01-27 14:10:00,1.99235,1.9945,1.99205,1.9934,860800000.0
2009-01-27 14:15:00,1.9934,1.99395,1.9892,1.98925,837200000.0
2009-01-27 14:20:00,1.98955,1.9906,1.9873,1.9894,901400000.0
2009-01-27 14:25:00,1.9897,1.9909,1.98755,1.98805,940200000.0
2009-01-27 14:30:00,1.98815,1.98855,1.98625,1.98715,861200000.0
2009-01-27 14:35:00,1.98715,1.9892,1.98715,1.98885,771000000.0
2009-01-27 14:40:00,1.98885,1.9894,1.98665,1.9883,1066399999.0
2009-01-27 14:45:00,1.9883,1.9898,1.9875,1.98925,1016000000.0
2009-01-27 14:50:00,1.9892,1.98985,1.98765,1.98955,634800000.0
2009-01-27 14:55:00,1.98945,1.99055,1.9884,1.99015,671400000.0
2009-01-27 15:00:00,1.9902,1.99165,1.9881,1.98875,1054400000.0
2009-01-27 15:05:00,1.98885,1.98965,1.98685,1.9871,990200000.0
2009-01-27 15:10:00,1.98695,1.98825,1.9853,1.98785,1070900000.0
2009-01-27 15:15:00,1.98795,1.98825,1.9864,1.98695,977200000.0
2009-01-27 15:20:00,1.98705,1.98725,1.98435,1.9857,839800000.0
2009-01-27 15:25:00,1.98565,1.9861,1.98435,1.98515,713200000.0
2009-01-27 15:30:00,1.98515,1.9862,1.984,1.98505,756800000.0
2009-01-27 15:35:00,1.98525,1.98625,1.98455,1.98615,559400000.0
2009-01-27 15:40:00,1.98625,1.9866,1.98465,1.98565,1009200000.0
2009-01-27 15:45:00,1.9856,1.98685,1.9845,1.98635,983000000.0
2009-01-27 15:50:00,1.9862,1.98755,1.98505,1.9868,1132200000.0
2009-01-27 15:55:00,1.9868,1.98775,1.9854,1.987,961200000.0
2009-01-27 16:00:00,1.987,1.9876,1.98525,1.9873,1215600000.0
2009-01-27 16:05:00,1.9873,1.9891,1.9867,1.9885,908600000.0
2009-01-27 16:10:00,1.9887,1.9904,1.98855,1.9902,899800000.0
2009-01-27 16:15:00,1.9902,1.9921,1.98905,1.992,824800000.0
2009-01-27 16:20:00,1.99195,1.9955,1.9913,1.99485,1235200000.0
2009-01-27 16:25:00,1.99485,1.9974,1.99385,1.99455,1102800000.0
2009-01-27 16:30:00,1.99445,1.9947,1.9931,1.9939,1382400000.0
2009-01-27 16:35:00,1.99385,1.9942,1.9915,1.99255,1123800000.0
2009-01-27 16:40:00,1.9925,1.9936,1.99085,1.9921,957400000.0
2009-01-27 16:45:00,1.9921,1.9939,1.991,1.99255,1343000000.0
2009-01-27 16:50:00,1.9925,1.99575,1.9872,1.9946,1264600000.0
2009-01-27 16:55:00,1.99455,1.9949,1.991,1.99205,1393200000.0
2009-01-27 17:00:00,1.992,1.99355,1.98885,1.9898,1233400000.0
2009-01-27 17:05:00,1.9897,1.99495,1.98965,1.99285,1280100000.0
2009-01-27 17:10:00,1.9928,1.9969,1.99185,1.99415,1145100000.0
2009-01-27 17:15:00,1.994,1.9968,1.9932,1.99655,1113800000.0
2009-01-27 17:20:00,1.99655,1.99655,1.99185,1.99385,1218400000.0
2009-01-27 17:25:00,1.9938,1.99545,1.99175,1.99335,1002400000.0
2009-01-27 17:30:00,1.9934,1.9938,1.9899,1.9906,1187000000.0
2009-01-27 17:35:00,1.9905,1.994,1.9897,1.99275,1111600000.0
2009-01-27 17:40:00,1.99265,1.99395,1.99105,1.99305,1176200000.0
2009-01-27 17:45:00,1.99315,1.99635,1.99235,1.99635,1116200000.0
2009-01-27 17:50:00,1.99635,1.99635,1.9917,1.99175,1140200000.0
2009-01-27 17:55:00,1.99175,1.9932,1.99115,1.9921,977200000.0
2009-01-27 18:00:00,1.99215,1.99455,1.9921,1.994,972400000.0
2009-01-27 18:05:00,1.9938,1.99675,1.9937,1.99485,930200000.0
2009-01-27 18:10:00,1.9949,1.9961,1.9934,1.99415,1162800000.0
2009-01-27 18:15:00,1.99405,1.99405,1.9874,1.9882,1264200000.0
2009-01-27 18:20:00,1.98815,1.9937,1.9877,1.99355,966400000.0
2009-01-27 18:25:00,1.99355,1.99455,1.9924,1.99345,1051600000.0
2009-01-27 18:30:00,1.99305,1.99515,1.99215,1.99475,1104400000.0
2009-01-27 18:35:00,1.99475,1.99475,1.9907,1.99115,698800000.0
2009-01-27 18:40:00,1.9911,1.9929,1.9909,1.99185,756600000.0
2009-01-27 18:45:00,1.99195,1.99375,1.99165,1.9933,715200000.0
2009-01-27 18:50:00,1.99335,1.9942,1.9921,1.99255,752400000.0
2009-01-27 18:55:00,1.99255,1.99275,1.9904,1.9925,519400000.0
2009-01-27 19:00:00,1.9927,1.9927,1.9899,1.9915,610600000.0
2009-01-27 19:05:00,1.9915,1.99385,1.9913,1.9934,752400000.0
2009-01-27 19:10:00,1.9934,1.9938,1.99175,1.99305,576600000.0
2009-01-27 19:15:00,1.99305,1.9937,1.9918,1.9923,730600000.0
2009-01-27 19:20:00,1.9923,1.9923,1.9904,1.9911,732200000.0
2009-01-27 19:25:00,1.99105,1.99145,1.98935,1.99035,609600000.0
2009-01-27 19:30:00,1.99035,1.9922,1.98895,1.99115,723000000.0
2009-01-27 19:35:00,1.99105,1.9917,1.9898,1.99045,401800000.0
2009-01-27 19:40:00,1.99035,1.99045,1.9879,1.98845,484400000.0
2009-01-27 19:45:00,1.98855,1.9901,1.9879,1.9897,452600000.0
2009-01-27 19:50:00,1.98965,1.99095,1.98925,1.99075,307600000.0
2009-01-27 19:55:00,1.9907,1.99075,1.9877,1.9889,529000000.0
2009-01-27 20:00:00,1.98895,1.98995,1.98715,1.9877,639400000.0
2009-01-27 20:05:00,1.98735,1.9901,1.98735,1.99,406600000.0
2009-01-27 20:10:00,1.9902,1.99075,1.9871,1.9871,437500000.0
2009-01-27 20:15:00,1.98725,1.9886,1.98635,1.98835,669000000.0
2009-01-27 20:20:00,1.9885,1.98985,1.98575,1.98575,456800000.0
2009-01-27 20:25:00,1.98595,1.989,1.9856,1.9882,852200000.0
2009-01-27 20:30:00,1.98785,1.98895,1.98605,1.9879,589800000.0
2009-01-27 20:35:00,1.9878,1.9899,1.98775,1.988,358300000.0
2009-01-27 20:40:00,1.98795,1.98795,1.9852,1.98545,490000000.0
2009-01-27 20:45:00,1.98545,1.9886,1.98505,1.98755,501400000.0
2009-01-27 20:50:00,1.9876,1.9882,1.9857,1.98695,598200000.0
2009-01-27 20:55:00,1.9869,1.98925,1.98595,1.9882,705000000.0
2009-01-27 21:00:00,1.98835,1.9921,1.98835,1.99085,534800000.0
2009-01-27 21:05:00,1.99095,1.99175,1.99085,1.9916,633600000.0
2009-01-27 21:10:00,1.9917,1.99255,1.9899,1.9907,713000000.0
2009-01-27 21:15:00,1.9909,1.99215,1.9902,1.9902,553400000.0
2009-01-27 21:20:00,1.9902,1.992,1.98765,1.9901,666600000.0
2009-01-27 21:25:00,1.9905,1.9933,1.9895,1.99255,826000000.0
2009-01-27 21:30:00,1.99215,1.99325,1.99025,1.99195,504400000.0
2009-01-27 21:35:00,1.9922,1.99225,1.98605,1.9866,796000000.0
2009-01-27 21:40:00,1.9869,1.9878,1.98615,1.9874,478200000.0
2009-01-27 21:45:00,1.9874,1.98745,1.985,1.98595,444200000.0
2009-01-27 21:50:00,1.986,1.98675,1.985,1.9861,329600000.0
2009-01-27 21:55:00,1.9863,1.9888,1.98575,1.9887,352000000.0
2009-01-27 22:00:00,1.9888,1.9889,1.98695,1.98815,394800000.0
2009-01-27 22:05:00,1.98815,1.98925,1.98805,1.98925,191400000.0
2009-01-27 22:10:00,1.9893,1.98945,1.9863,1.9867,306200000.0
2009-01-27 22:15:00,1.9866,1.98855,1.98635,1.988,281000000.0
2009-01-27 22:20:00,1.988,1.99185,1.98785,1.9888,458200000.0
2009-01-27 22:25:00,1.9891,1.99065,1.9869,1.9877,560200000.0
2009-01-27 22:30:00,1.9876,1.9904,1.9875,1.9901,582000000.0
2009-01-27 22:35:00,1.9901,1.9905,1.98855,1.9896,655000000.0
2009-01-27 22:40:00,1.9896,1.98985,1.98855,1.98895,460200000.0
2009-01-27 22:45:00,1.98895,1.99035,1.9883,1.9899,232800000.0
2009-01-27 22:50:00,1.99005,1.9906,1.98975,1.9898,146000000.0
2009-01-27 22:55:00,1.9897,1.9897,1.98795,1.98845,333400000.0
2009-01-27 23:00:00,1.98865,1.98865,1.9861,1.98765,314400000.0
2009-01-27 23:05:00,1.98745,1.98785,1.9869,1.987,257600000.0
2009-01-27 23:10:00,1.987,1.98715,1.986,1.98715,161400000.0
2009-01-27 23:15:00,1.9872,1.98845,1.9859,1.9867,325200000.0
2009-01-27 23:20:00,1.98675,1.98805,1.98595,1.9878,288200000.0
2009-01-27 23:25:00,1.98795,1.9894,1.9852,1.9894,605200000.0
2009-01-27 23:30:00,1.98945,1.9923,1.98935,1.99175,499000000.0
2009-01-27 23:35:00,1.9918,1.99255,1.9885,1.992,500600000.0
2009-01-27 23:40:00,1.9921,1.99275,1.9915,1.99155,259000000.0
2009-01-27 23:45:00,1.99185,1.99235,1.99085,1.99155,162800000.0
2009-01-27 23:50:00,1.99165,1.9918,1.98815,1.98905,238800000.0
2009-01-27 23:55:00,1.98905,1.99085,1.98795,1.9896,424800000.0
2009-01-28 00:00:00,1.9897,1.9902,1.98895,1.9898,130800000.0
2009-01-28 00:05:00,1.98985,1.9903,1.9866,1.99,91400000.0
2009-01-28 00:10:00,1.9897,1.99015,1.9889,1.9895,134200000.0
2009-01-28 00:15:00,1.9897,1.9904,1.9868,1.98745,249800000.0
2009-01-28 00:20:00,1.9878,1.9886,1.98515,1.98705,569800000.0
2009-01-28 00:25:00,1.98725,1.9877,1.9868,1.9877,164200000.0
2009-01-28 00:30:00,1.9878,1.98955,1.9874,1.9889,577600000.0
2009-01-28 00:35:00,1.98895,1.98895,1.9859,1.98655,515800000.0
2009-01-28 00:40:00,1.9866,1.98895,1.9861,1.9878,554000000.0
2009-01-28 00:45:00,1.988,1.98965,1.9868,1.9868,475400000.0
2009-01-28 00:50:00,1.98695,1.98765,1.98625,1.98735,263600000.0
2009-01-28 00:55:00,1.98745,1.98745,1.98395,1.9863,436200000.0
2009-01-28 01:00:00,1.9866,1.9898,1.98655,1.9877,505600000.0
2009-01-28 01:05:00,1.9877,1.98775,1.98645,1.98755,253200000.0
2009-01-28 01:10:00,1.98735,1.9888,1.98685,1.98825,326600000.0
2009-01-28 01:15:00,1.98815,1.98965,1.9874,1.98825,436400000.0
2009-01-28 01:20:00,1.98835,1.991,1.98835,1.9901,438000000.0
2009-01-28 01:25:00,1.9891,1.9901,1.9886,1.9893,234200000.0
2009-01-28 01:30:00,1.9893,1.9908,1.98915,1.9896,228000000.0
2009-01-28 01:35:00,1.9895,1.9903,1.9886,1.9897,623600000.0
2009-01-28 01:40:00,1.9897,1.9897,1.9859,1.98675,522600000.0
2009-01-28 01:45:00,1.9871,1.98925,1.987,1.9891,420800000.0
2009-01-28 01:50:00,1.9889,1.99075,1.9877,1.9882,409200000.0
2009-01-28 01:55:00,1.9882,1.98915,1.98685,1.98835,428200000.0
2009-01-28 02:00:00,1.98845,1.989,1.98665,1.9888,1415400000.0
2009-01-28 02:05:00,1.98845,1.9908,1.9882,1.9896,672700000.0
2009-01-28 02:10:00,1.9894,1.99065,1.9866,1.98835,1064600000.0
2009-01-28 02:15:00,1.98775,1.98775,1.9836,1.98555,962400000.0
2009-01-28 02:20:00,1.9857,1.9858,1.9843,1.98475,291600000.0
2009-01-28 02:25:00,1.9847,1.9851,1.98355,1.98435,501800000.0
2009-01-28 02:30:00,1.9843,1.98945,1.9843,1.98705,2088600000.0
2009-01-28 02:35:00,1.98705,1.98865,1.98445,1.9872,848800000.0
2009-01-28 02:40:00,1.9873,1.98735,1.9846,1.98575,903600000.0
2009-01-28 02:45:00,1.9856,1.9879,1.98485,1.98665,1230600000.0
2009-01-28 02:50:00,1.9866,1.98965,1.9866,1.9871,826000000.0
2009-01-28 02:55:00,1.98725,1.9888,1.98675,1.9874,843800000.0
2009-01-28 03:00:00,1.98755,1.98835,1.98705,1.98825,381000000.0
2009-01-28 03:05:00,1.98825,1.99115,1.9877,1.9898,615400000.0
2009-01-28 03:10:00,1.98995,1.99195,1.98925,1.9919,469600000.0
2009-01-28 03:15:00,1.9919,1.9919,1.9892,1.99065,830800000.0
2009-01-28 03:20:00,1.99055,1.992,1.98855,1.99005,562200000.0
2009-01-28 03:25:00,1.99005,1.99135,1.98935,1.98935,882400000.0
2009-01-28 03:30:00,1.98945,1.99165,1.98855,1.99165,714700000.0
2009-01-28 03:35:00,1.99155,1.9943,1.9902,1.99225,1184000000.0
2009-01-28 03:40:00,1.99225,1.99255,1.9914,1.99215,506400000.0
2009-01-28 03:45:00,1.99225,1.99255,1.9912,1.9922,431200000.0
2009-01-28 03:50:00,1.99225,1.99265,1.9906,1.9923,413400000.0
2009-01-28 03:55:00,1.9924,1.9932,1.98935,1.98945,651200000.0
2009-01-28 04:00:00,1.9896,1.99325,1.989,1.9906,931000000.0
2009-01-28 04:05:00,1.9906,1.9949,1.9897,1.9898,723400000.0
2009-01-28 04:10:00,1.98985,1.9957,1.98945,1.9931,678000000.0
2009-01-28 04:15:00,1.99325,1.99555,1.99045,1.99255,500000000.0
2009-01-28 04:20:00,1.99235,1.99445,1.9921,1.9933,394600000.0
2009-01-28 04:25:00,1.99335,1.99335,1.98945,1.99115,711000000.0
2009-01-28 04:30:00,1.99125,1.9915,1.98635,1.9873,1093300000.0
2009-01-28 04:35:00,1.9873,1.99065,1.9871,1.9905,740800000.0
2009-01-28 04:40:00,1.9904,1.99455,1.98995,1.9939,474400000.0
2009-01-28 04:45:00,1.99415,1.99525,1.99215,1.99335,577200000.0
2009-01-28 04:50:00,1.99335,1.99395,1.99225,1.9933,332000000.0
2009-01-28 04:55:00,1.99335,1.99385,1.9927,1.9927,379400000.0
2009-01-28 05:00:00,1.99255,1.99385,1.99105,1.9917,557000000.0
2009-01-28 05:05:00,1.99165,1.99355,1.991,1.9917,502600000.0
2009-01-28 05:10:00,1.9918,1.9923,1.99035,1.99095,443000000.0
2009-01-28 05:15:00,1.99095,1.9914,1.99005,1.9911,361800000.0
2009-01-28 05:20:00,1.99115,1.99455,1.9899,1.9924,720000000.0
2009-01-28 05:25:00,1.9922,1.9935,1.9913,1.99225,424400000.0
2009-01-28 05:30:00,1.99235,1.99335,1.98995,1.98995,401200000.0
2009-01-28 05:35:00,1.9899,1.99225,1.989,1.99005,478800000.0
2009-01-28 05:40:00,1.99015,1.9913,1.9896,1.991,319200000.0
2009-01-28 05:45:00,1.9908,1.9908,1.9878,1.9889,391400000.0
2009-01-28 05:50:00,1.98895,1.9893,1.9869,1.9884,345600000.0
2009-01-28 05:55:00,1.9884,1.9895,1.98765,1.98765,247000000.0
2009-01-28 06:00:00,1.9879,1.9892,1.9874,1.98845,235800000.0
2009-01-28 06:05:00,1.98845,1.9885,1.9875,1.9884,217600000.0
2009-01-28 06:10:00,1.9885,1.9893,1.9876,1.98815,314200000.0
2009-01-28 06:15:00,1.98825,1.9886,1.9877,1.98795,172800000.0
2009-01-28 06:20:00,1.98785,1.9889,1.9869,1.98875,442000000.0
2009-01-28 06:25:00,1.98885,1.9893,1.98695,1.98765,440200000.0
2009-01-28 06:30:00,1.98765,1.9879,1.98535,1.9858,549000000.0
2009-01-28 06:35:00,1.98575,1.98665,1.98255,1.98415,695800000.0
2009-01-28 06:40:00,1.98425,1.98535,1.9823,1.98385,688400000.0
2009-01-28 06:45:00,1.98395,1.9858,1.9839,1.9851,292200000.0
2009-01-28 06:50:00,1.98525,1.9858,1.983,1.9832,547200000.0
2009-01-28 06:55:00,1.9825,1.9919,1.9824,1.9894,935400000.0
2009-01-28 07:00:00,1.9898,1.99285,1.9874,1.9884,630400000.0
2009-01-28 07:05:00,1.9884,1.9898,1.9848,1.98685,598200000.0
2009-01-28 07:10:00,1.98675,1.9876,1.9852,1.9866,425200000.0
2009-01-28 07:15:00,1.98655,1.9867,1.9851,1.9863,439600000.0
2009-01-28 07:20:00,1.98645,1.98685,1.98505,1.98535,441000000.0
2009-01-28 07:25:00,1.98535,1.98715,1.9842,1.98605,544000000.0
2009-01-28 07:30:00,1.98605,1.9861,1.98475,1.98545,357200000.0
2009-01-28 07:35:00,1.9857,1.9863,1.98525,1.98565,254000000.0
2009-01-28 07:40:00,1.9856,1.98675,1.9852,1.9862,279399999.0
2009-01-28 07:45:00,1.98615,1.9867,1.98545,1.98575,112400000.0
2009-01-28 07:50:00,1.98565,1.98705,1.98465,1.98515,601400000.0
2009-01-28 07:55:00,1.98515,1.98665,1.98325,1.98405,632000000.0
2009-01-28 08:00:00,1.9842,1.9873,1.98325,1.9866,641200000.0
2009-01-28 08:05:00,1.98645,1.9869,1.98475,1.98555,267200000.0
2009-01-28 08:10:00,1.98585,1.9869,1.98375,1.98465,607800000.0
2009-01-28 08:15:00,1.98465,1.9861,1.98315,1.9846,663000000.0
2009-01-28 08:20:00,1.9847,1.9851,1.98305,1.9839,311400000.0
2009-01-28 08:25:00,1.98385,1.98485,1.98175,1.98205,574800000.0
2009-01-28 08:30:00,1.9822,1.9834,1.98015,1.9815,652600000.0
2009-01-28 08:35:00,1.9816,1.9836,1.9813,1.98195,420600000.0
2009-01-28 08:40:00,1.982,1.98335,1.98,1.98095,696200000.0
2009-01-28 08:45:00,1.98085,1.98215,1.98035,1.98145,650800000.0
2009-01-28 08:50:00,1.98145,1.98205,1.98105,1.98135,335200000.0
2009-01-28 08:55:00,1.98125,1.9813,1.97605,1.97705,916200000.0
2009-01-28 09:00:00,1.97715,1.9782,1.97585,1.9769,695800000.0
2009-01-28 09:05:00,1.97695,1.9826,1.9748,1.98075,836000000.0
2009-01-28 09:10:00,1.98095,1.98195,1.9799,1.9806,895300000.0
2009-01-28 09:15:00,1.98065,1.98615,1.97955,1.9847,981700000.0
2009-01-28 09:20:00,1.9847,1.98725,1.98335,1.98595,1071400000.0
2009-01-28 09:25:00,1.98595,1.9867,1.9831,1.98625,1253199998.0
2009-01-28 09:30:00,1.98625,1.9896,1.98555,1.9886,1408000000.0
2009-01-28 09:35:00,1.9892,1.9921,1.98695,1.9885,1157400000.0
2009-01-28 09:40:00,1.98865,1.98965,1.98585,1.98775,1257400000.0
2009-01-28 09:45:00,1.9879,1.98855,1.98675,1.9869,1206400000.0
2009-01-28 09:50:00,1.987,1.98795,1.9859,1.987,792000000.0
2009-01-28 09:55:00,1.9872,1.9874,1.98465,1.9863,1002400000.0
2009-01-28 10:00:00,1.98645,1.98765,1.9845,1.98725,919400000.0
2009-01-28 10:05:00,1.98745,1.98965,1.98705,1.98945,995800000.0
2009-01-28 10:10:00,1.98905,1.99035,1.9872,1.9896,1064000000.0
2009-01-28 10:15:00,1.9895,1.99225,1.9888,1.991,1080200000.0
2009-01-28 10:20:00,1.99095,1.99155,1.98835,1.98925,1252200000.0
2009-01-28 10:25:00,1.98925,1.99275,1.989,1.99105,1194800000.0
2009-01-28 10:30:00,1.99065,1.99125,1.98815,1.98915,1014600000.0
2009-01-28 10:35:00,1.98915,1.99045,1.9879,1.9879,1205600000.0
2009-01-28 10:40:00,1.98785,1.98985,1.9871,1.98915,905600000.0
2009-01-28 10:45:00,1.98935,1.99065,1.98795,1.9902,839200000.0
2009-01-28 10:50:00,1.9901,1.9904,1.9867,1.98775,1126200000.0
2009-01-28 10:55:00,1.98795,1.9893,1.9873,1.9881,849000000.0
2009-01-28 11:00:00,1.98825,1.98875,1.98735,1.9877,848000000.0
2009-01-28 11:05:00,1.9878,1.9892,1.98605,1.98865,875200000.0
2009-01-28 11:10:00,1.98865,1.9893,1.98615,1.9868,755000000.0
2009-01-28 11:15:00,1.98675,1.98805,1.98505,1.9864,1153600000.0
2009-01-28 11:20:00,1.98635,1.98875,1.98595,1.9884,826400000.0
2009-01-28 11:25:00,1.9884,1.98915,1.98615,1.98675,601200000.0
2009-01-28 11:30:00,1.9867,1.98715,1.9852,1.98555,654800000.0
2009-01-28 11:35:00,1.9855,1.989,1.98545,1.9869,755600000.0
2009-01-28 11:40:00,1.98685,1.99055,1.98685,1.99005,766000000.0
2009-01-28 11:45:00,1.98985,1.99065,1.9888,1.99045,985699999.0
2009-01-28 11:50:00,1.99045,1.991,1.9885,1.9893,826000000.0
2009-01-28 11:55:00,1.9893,1.9894,1.9866,1.98785,866200000.0
2009-01-28 12:00:00,1.988,1.98935,1.9871,1.98815,702800000.0
2009-01-28 12:05:00,1.9883,1.98845,1.984,1.9848,754800000.0
2009-01-28 12:10:00,1.9845,1.98565,1.9832,1.98455,664600000.0
2009-01-28 12:15:00,1.98445,1.98695,1.9837,1.98525,839200000.0
2009-01-28 12:20:00,1.98585,1.9904,1.9854,1.989,665400000.0
2009-01-28 12:25:00,1.989,1.98955,1.98755,1.98835,748000000.0
2009-01-28 12:30:00,1.9886,1.9895,1.98665,1.9878,641600000.0
2009-01-28 12:35:00,1.9878,1.98905,1.98665,1.98875,970200000.0
2009-01-28 12:40:00,1.9896,1.99005,1.9873,1.9881,864400000.0
2009-01-28 12:45:00,1.98815,1.9894,1.9874,1.9885,439600000.0
2009-01-28 12:50:00,1.98865,1.99005,1.98825,1.9886,619400000.0
2009-01-28 12:55:00,1.98875,1.98995,1.98825,1.9884,575400000.0
2009-01-28 13:00:00,1.9884,1.9884,1.9862,1.9862,492400000.0
2009-01-28 13:05:00,1.9862,1.98705,1.9825,1.98365,857999999.0
2009-01-28 13:10:00,1.98365,1.985,1.98225,1.984,1044800000.0
2009-01-28 13:15:00,1.984,1.98415,1.9815,1.9836,539200000.0
2009-01-28 13:20:00,1.9836,1.98495,1.9831,1.984,673400000.0
2009-01-28 13:25:00,1.9842,1.9846,1.9817,1.9825,461200000.0
2009-01-28 13:30:00,1.9826,1.98305,1.982,1.9827,455200000.0
2009-01-28 13:35:00,1.98265,1.9832,1.98075,1.9827,645200000.0
2009-01-28 13:40:00,1.98275,1.9829,1.9801,1.9816,411800000.0
2009-01-28 13:45:00,1.9816,1.98335,1.97995,1.98015,683399999.0
2009-01-28 13:50:00,1.98015,1.9818,1.97885,1.98035,580600000.0
2009-01-28 13:55:00,1.98045,1.9809,1.9786,1.97995,580800000.0
2009-01-28 14:00:00,1.97995,1.98115,1.97825,1.98095,695800000.0
2009-01-28 14:05:00,1.9811,1.98145,1.97995,1.9807,548300000.0
2009-01-28 14:10:00,1.9808,1.9815,1.9795,1.9802,460600000.0
2009-01-28 14:15:00,1.9804,1.9826,1.97955,1.9823,670000000.0
2009-01-28 14:20:00,1.9823,1.9823,1.9803,1.98085,466000000.0
2009-01-28 14:25:00,1.98095,1.9824,1.98065,1.98075,553200000.0
2009-01-28 14:30:00,1.98075,1.9835,1.98015,1.9827,769400000.0
2009-01-28 14:35:00,1.9828,1.9849,1.9825,1.98355,939100000.0
2009-01-28 14:40:00,1.98365,1.9863,1.98355,1.9847,1133400000.0
2009-01-28 14:45:00,1.9848,1.985,1.9816,1.9831,1195000000.0
2009-01-28 14:50:00,1.98305,1.9845,1.98285,1.9832,818400000.0
2009-01-28 14:55:00,1.9833,1.9855,1.9814,1.98345,942600000.0
2009-01-28 15:00:00,1.98345,1.984,1.98055,1.9828,850800000.0
2009-01-28 15:05:00,1.98285,1.98355,1.9816,1.9829,391800000.0
2009-01-28 15:10:00,1.98275,1.98305,1.98035,1.98105,636400000.0
2009-01-28 15:15:00,1.981,1.98315,1.9802,1.9824,723400000.0
2009-01-28 15:20:00,1.9824,1.9832,1.9785,1.97995,725000000.0
2009-01-28 15:25:00,1.97995,1.98175,1.97855,1.98015,771400000.0
2009-01-28 15:30:00,1.98015,1.98065,1.97855,1.97985,836800000.0
2009-01-28 15:35:00,1.97965,1.9798,1.97725,1.97775,928200000.0
2009-01-28 15:40:00,1.97785,1.9779,1.976,1.9774,1070200000.0
2009-01-28 15:45:00,1.97745,1.97945,1.9771,1.9793,591400000.0
2009-01-28 15:50:00,1.9793,1.9819,1.97865,1.9807,770000000.0
2009-01-28 15:55:00,1.98065,1.98135,1.97675,1.97805,930800000.0
2009-01-28 16:00:00,1.9782,1.98015,1.9781,1.97955,729200000.0
2009-01-28 16:05:00,1.9795,1.9819,1.9792,1.9802,955600000.0
2009-01-28 16:10:00,1.98025,1.9858,1.9799,1.9843,1266200000.0
2009-01-28 16:15:00,1.98425,1.98615,1.98315,1.9853,826200000.0
2009-01-28 16:20:00,1.98555,1.98615,1.98295,1.9835,950400000.0
2009-01-28 16:25:00,1.9836,1.98635,1.98325,1.986,909000000.0
2009-01-28 16:30:00,1.98605,1.9864,1.98265,1.98485,891400000.0
2009-01-28 16:35:00,1.9842,1.98455,1.9816,1.98415,727600000.0
2009-01-28 16:40:00,1.9851,1.9872,1.98225,1.98595,1132100000.0
2009-01-28 16:45:00,1.98605,1.98625,1.9842,1.9857,1304200000.0
2009-01-28 16:50:00,1.98595,1.9861,1.98375,1.9852,1379600000.0
2009-01-28 16:55:00,1.9853,1.9863,1.9833,1.98355,1456000000.0
2009-01-28 17:00:00,1.9836,1.98415,1.98225,1.98355,1337500000.0
2009-01-28 17:05:00,1.98355,1.98385,1.98085,1.9811,1593200000.0
2009-01-28 17:10:00,1.9812,1.9816,1.97905,1.97965,1082000000.0
2009-01-28 17:15:00,1.9797,1.983,1.97935,1.9819,1359800000.0
2009-01-28 17:20:00,1.9818,1.9836,1.981,1.98125,1205800001.0
2009-01-28 17:25:00,1.98115,1.9825,1.98045,1.98115,1156800000.0
2009-01-28 17:30:00,1.981,1.9823,1.9787,1.9788,1382800000.0
2009-01-28 17:35:00,1.97895,1.9806,1.9763,1.97955,1136000000.0
2009-01-28 17:40:00,1.9794,1.97975,1.97325,1.9734,1116900000.0
2009-01-28 17:45:00,1.9734,1.9773,1.9731,1.97635,1176800000.0
2009-01-28 17:50:00,1.97635,1.9794,1.9763,1.9781,1078200000.0
2009-01-28 17:55:00,1.9782,1.9812,1.9769,1.98005,1199800000.0
2009-01-28 18:00:00,1.98005,1.98215,1.9792,1.9806,1482199999.0
2009-01-28 18:05:00,1.98055,1.98145,1.97885,1.9804,1382200000.0
2009-01-28 18:10:00,1.9804,1.9805,1.97705,1.9772,1215400000.0
2009-01-28 18:15:00,1.9776,1.97835,1.97635,1.9782,1355600000.0
2009-01-28 18:20:00,1.9784,1.9789,1.97625,1.97735,1197600000.0
2009-01-28 18:25:00,1.97745,1.97795,1.9743,1.97545,1075800000.0
2009-01-28 18:30:00,1.97555,1.97715,1.97405,1.97475,1299200000.0
2009-01-28 18:35:00,1.97475,1.9773,1.97455,1.9762,1392800000.0
2009-01-28 18:40:00,1.97615,1.97865,1.9756,1.9776,1407000000.0
2009-01-28 18:45:00,1.9774,1.97765,1.975,1.9759,1113600000.0
2009-01-28 18:50:00,1.97605,1.9781,1.9753,1.97695,1088000000.0
2009-01-28 18:55:00,1.97685,1.97805,1.97585,1.97675,969800000.0
2009-01-28 19:00:00,1.97695,1.9792,1.9757,1.9771,967800000.0
2009-01-28 19:05:00,1.9771,1.97785,1.97545,1.9763,849600000.0
2009-01-28 19:10:00,1.97635,1.977,1.97495,1.977,810400000.0
2009-01-28 19:15:00,1.9771,1.97805,1.97605,1.97775,765600000.0
2009-01-28 19:20:00,1.9779,1.9782,1.97695,1.97745,433400000.0
2009-01-28 19:25:00,1.97745,1.97755,1.97625,1.977,463600000.0
2009-01-28 19:30:00,1.977,1.97745,1.975,1.97595,490600000.0
2009-01-28 19:35:00,1.9761,1.97685,1.9758,1.9765,364800000.0
2009-01-28 19:40:00,1.97655,1.97655,1.97485,1.97585,409800000.0
2009-01-28 19:45:00,1.976,1.9777,1.9757,1.9776,407800000.0
2009-01-28 19:50:00,1.9775,1.97795,1.97655,1.97755,327600000.0
2009-01-28 19:55:00,1.9776,1.9784,1.9773,1.97735,330900000.0
2009-01-28 20:00:00,1.97755,1.9785,1.97645,1.9779,603400000.0
2009-01-28 20:05:00,1.97785,1.9786,1.97555,1.9757,742000000.0
2009-01-28 20:10:00,1.97575,1.97695,1.9747,1.975,834400000.0
2009-01-28 20:15:00,1.97505,1.97705,1.9748,1.9763,699200000.0
2009-01-28 20:20:00,1.9763,1.9763,1.97315,1.97525,752000000.0
2009-01-28 20:25:00,1.9754,1.9772,1.9749,1.97555,576400000.0
2009-01-28 20:30:00,1.9756,1.9756,1.97375,1.97385,622400000.0
2009-01-28 20:35:00,1.97395,1.9743,1.9735,1.9737,579800000.0
2009-01-28 20:40:00,1.97325,1.97415,1.9731,1.9733,566400000.0
2009-01-28 20:45:00,1.97325,1.97435,1.97205,1.9726,518400000.0
2009-01-28 20:50:00,1.9726,1.9727,1.9697,1.97165,1048800000.0
2009-01-28 20:55:00,1.97165,1.97265,1.9686,1.97065,1000300000.0
2009-01-28 21:00:00,1.9708,1.9719,1.9664,1.9684,792000000.0
2009-01-28 21:05:00,1.9687,1.973,1.9673,1.9711,800200000.0
2009-01-28 21:10:00,1.971,1.9755,1.971,1.97355,737800000.0
2009-01-28 21:15:00,1.97335,1.97845,1.96875,1.96965,1105800000.0
2009-01-28 21:20:00,1.96965,1.97315,1.96105,1.9695,1265600000.0
2009-01-28 21:25:00,1.96945,1.96945,1.96525,1.9675,1209000000.0
2009-01-28 21:30:00,1.96765,1.9757,1.96675,1.96905,1317900001.0
2009-01-28 21:35:00,1.96905,1.97495,1.9683,1.97315,1161200000.0
2009-01-28 21:40:00,1.97315,1.97375,1.97095,1.97355,1001200000.0
2009-01-28 21:45:00,1.97355,1.97445,1.97075,1.9725,891700000.0
2009-01-28 21:50:00,1.9725,1.97665,1.9717,1.97495,1033000000.0
2009-01-28 21:55:00,1.9752,1.97585,1.96945,1.96985,1247400000.0
2009-01-28 22:00:00,1.9699,1.9786,1.96985,1.9743,1212000000.0
2009-01-28 22:05:00,1.9737,1.9771,1.9712,1.97585,1139600000.0
2009-01-28 22:10:00,1.97585,1.98255,1.9756,1.9824,1086600000.0
2009-01-28 22:15:00,1.9824,1.98455,1.97925,1.98205,1138200000.0
2009-01-28 22:20:00,1.9821,1.98285,1.9786,1.97935,890400000.0
2009-01-28 22:25:00,1.97965,1.98455,1.97905,1.98395,927400000.0
2009-01-28 22:30:00,1.98395,1.9877,1.98325,1.9836,968800000.0
2009-01-28 22:35:00,1.9837,1.9841,1.9792,1.98155,802400000.0
2009-01-28 22:40:00,1.98145,1.98145,1.97855,1.97895,691800000.0
2009-01-28 22:45:00,1.97905,1.9791,1.9736,1.97635,1047200000.0
2009-01-28 22:50:00,1.9765,1.978,1.97605,1.9766,590400000.0
2009-01-28 22:55:00,1.9766,1.97815,1.97555,1.97665,562000000.0
2009-01-28 23:00:00,1.97655,1.97685,1.975,1.9757,627600000.0
2009-01-28 23:05:00,1.97585,1.9759,1.97425,1.97575,377800000.0
2009-01-28 23:10:00,1.97565,1.97575,1.97355,1.9744,502000000.0
2009-01-28 23:15:00,1.97435,1.97435,1.9728,1.9728,307200000.0
2009-01-28 23:20:00,1.97285,1.9744,1.97255,1.97345,380800000.0
2009-01-28 23:25:00,1.97375,1.97515,1.97295,1.97515,371000000.0
2009-01-28 23:30:00,1.97515,1.9767,1.9736,1.97515,630000000.0
2009-01-28 23:35:00,1.9752,1.9752,1.97305,1.97325,352800000.0
2009-01-28 23:40:00,1.9732,1.97455,1.97275,1.9743,342400000.0
2009-01-28 23:45:00,1.97435,1.9764,1.97435,1.9757,285800000.0
2009-01-28 23:50:00,1.9757,1.9775,1.9752,1.9775,314400000.0
2009-01-28 23:55:00,1.9779,1.9784,1.9751,1.9763,374600000.0
2009-01-29 00:00:00,1.97625,1.9773,1.97505,1.97635,310600000.0
2009-01-29 00:05:00,1.9763,1.97655,1.9727,1.9733,251800000.0
2009-01-29 00:10:00,1.97345,1.97565,1.9728,1.9748,345600000.0
2009-01-29 00:15:00,1.9748,1.975,1.97335,1.97415,402600000.0
2009-01-29 00:20:00,1.9744,1.97525,1.9722,1.9729,301600000.0
2009-01-29 00:25:00,1.9732,1.9737,1.9723,1.97335,106000000.0
2009-01-29 00:30:00,1.97325,1.97515,1.9732,1.97425,510000000.0
2009-01-29 00:35:00,1.97435,1.9757,1.9739,1.97555,386200000.0
2009-01-29 00:40:00,1.9756,1.9757,1.97415,1.97465,281600000.0
2009-01-29 00:45:00,1.9749,1.97675,1.97405,1.97505,497800000.0
2009-01-29 00:50:00,1.97525,1.9763,1.97305,1.97425,452800000.0
2009-01-29 00:55:00,1.97435,1.97475,1.9733,1.9735,283200000.0
2009-01-29 01:00:00,1.9736,1.97465,1.9732,1.9736,247600000.0
2009-01-29 01:05:00,1.97355,1.97365,1.9713,1.9719,322200000.0
2009-01-29 01:10:00,1.9715,1.9719,1.97025,1.971,429800000.0
2009-01-29 01:15:00,1.9711,1.97225,1.97005,1.9709,290200000.0
2009-01-29 01:20:00,1.9709,1.97355,1.97055,1.97355,490200000.0
2009-01-29 01:25:00,1.97335,1.9745,1.9719,1.97355,405800000.0
2009-01-29 01:30:00,1.9737,1.97435,1.9728,1.974,333800000.0
2009-01-29 01:35:00,1.974,1.9759,1.97225,1.975,727000000.0
2009-01-29 01:40:00,1.97505,1.9788,1.97485,1.97725,683200000.0
2009-01-29 01:45:00,1.97735,1.97865,1.97615,1.97805,528400000.0
2009-01-29 01:50:00,1.97795,1.9783,1.9754,1.97625,507600000.0
2009-01-29 01:55:00,1.97645,1.97705,1.97525,1.9763,373800000.0
2009-01-29 02:00:00,1.9763,1.9773,1.976,1.97675,359200000.0
2009-01-29 02:05:00,1.9767,1.97865,1.9764,1.9778,464000000.0
2009-01-29 02:10:00,1.9779,1.97815,1.97685,1.9771,390600000.0
2009-01-29 02:15:00,1.97715,1.97805,1.97615,1.97675,438800000.0
2009-01-29 02:20:00,1.9767,1.97765,1.9764,1.977,432000000.0
2009-01-29 02:25:00,1.9768,1.9778,1.9743,1.9749,501200000.0
2009-01-29 02:30:00,1.97485,1.97605,1.97425,1.97605,371400000.0
2009-01-29 02:35:00,1.9761,1.9784,1.9757,1.9779,512200000.0
2009-01-29 02:40:00,1.97785,1.98085,1.97755,1.9788,930800000.0
2009-01-29 02:45:00,1.97865,1.9796,1.97665,1.97775,844200000.0
2009-01-29 02:50:00,1.9779,1.98145,1.97755,1.98005,730800000.0
2009-01-29 02:55:00,1.97985,1.9811,1.97885,1.98065,821200000.0
2009-01-29 03:00:00,1.981,1.9822,1.9793,1.98015,634600000.0
2009-01-29 03:05:00,1.9802,1.98085,1.97895,1.9796,421800000.0
2009-01-29 03:10:00,1.97955,1.98075,1.97825,1.9795,702800000.0
2009-01-29 03:15:00,1.97985,1.9801,1.97845,1.97895,603800000.0
2009-01-29 03:20:00,1.979,1.97965,1.97845,1.9789,321000000.0
2009-01-29 03:25:00,1.9788,1.9797,1.97785,1.9795,312400000.0
2009-01-29 03:30:00,1.9795,1.98045,1.97875,1.9795,321600000.0
2009-01-29 03:35:00,1.9796,1.9806,1.97715,1.97715,377800000.0
2009-01-29 03:40:00,1.97765,1.979,1.977,1.97865,548800000.0
2009-01-29 03:45:00,1.9788,1.9794,1.9775,1.9777,441200000.0
2009-01-29 03:50:00,1.97755,1.9778,1.97535,1.97665,357800000.0
2009-01-29 03:55:00,1.97655,1.97725,1.9761,1.9763,192200000.0
2009-01-29 04:00:00,1.9763,1.97845,1.9763,1.97835,617100000.0
2009-01-29 04:05:00,1.9787,1.9791,1.97785,1.97845,428400000.0
2009-01-29 04:10:00,1.97845,1.9803,1.9781,1.98,645400000.0
2009-01-29 04:15:00,1.98,1.98015,1.9778,1.97915,763800000.0
2009-01-29 04:20:00,1.97955,1.9798,1.97745,1.97965,351200000.0
2009-01-29 04:25:00,1.97965,1.9833,1.97815,1.9828,459400000.0
2009-01-29 04:30:00,1.9829,1.98355,1.9811,1.9821,671200000.0
2009-01-29 04:35:00,1.98215,1.9823,1.9804,1.98115,498400000.0
2009-01-29 04:40:00,1.98125,1.98135,1.97925,1.9806,266600000.0
2009-01-29 04:45:00,1.9806,1.98255,1.9806,1.98255,265200000.0
2009-01-29 04:50:00,1.9826,1.9828,1.9802,1.98065,403400000.0
2009-01-29 04:55:00,1.98065,1.9818,1.9798,1.98105,489600000.0
2009-01-29 05:00:00,1.9812,1.98185,1.98075,1.9817,269400000.0
2009-01-29 05:05:00,1.98135,1.98155,1.9789,1.98005,359200000.0
2009-01-29 05:10:00,1.9801,1.98035,1.9788,1.97915,221400000.0
2009-01-29 05:15:00,1.9793,1.9815,1.9793,1.98025,253600000.0
2009-01-29 05:20:00,1.98045,1.9805,1.97805,1.9787,281200000.0
2009-01-29 05:25:00,1.979,1.9796,1.978,1.97845,357200000.0
2009-01-29 05:30:00,1.9785,1.9791,1.9778,1.9781,424800000.0
2009-01-29 05:35:00,1.9782,1.97865,1.97805,1.9784,198000000.0
2009-01-29 05:40:00,1.97815,1.97895,1.9769,1.97815,312800000.0
2009-01-29 05:45:00,1.9782,1.9782,1.9765,1.9766,383800000.0
2009-01-29 05:50:00,1.97655,1.97805,1.97595,1.9779,416400000.0
2009-01-29 05:55:00,1.97805,1.98125,1.97775,1.9793,896800000.0
2009-01-29 06:00:00,1.9788,1.982,1.9786,1.98125,942600000.0
2009-01-29 06:05:00,1.9812,1.98245,1.9809,1.98205,455000000.0
2009-01-29 06:10:00,1.9817,1.98715,1.98155,1.9862,1080800000.0
2009-01-29 06:15:00,1.98635,1.98775,1.9846,1.987,1053600000.0
2009-01-29 06:20:00,1.9869,1.98915,1.9864,1.9878,886800000.0
2009-01-29 06:25:00,1.9879,1.9879,1.9832,1.9843,781800000.0
2009-01-29 06:30:00,1.98425,1.98595,1.98375,1.98475,534200000.0
2009-01-29 06:35:00,1.9848,1.98615,1.9832,1.9859,614000000.0
2009-01-29 06:40:00,1.9862,1.9881,1.98415,1.98725,618400000.0
2009-01-29 06:45:00,1.9873,1.98915,1.98575,1.9861,800000000.0
2009-01-29 06:50:00,1.9862,1.9877,1.98605,1.9867,591200000.0
2009-01-29 06:55:00,1.9867,1.98965,1.9862,1.98715,544400000.0
2009-01-29 07:00:00,1.9872,1.9892,1.98635,1.9881,568400000.0
2009-01-29 07:05:00,1.98815,1.9896,1.9851,1.98615,637200000.0
2009-01-29 07:10:00,1.98625,1.9884,1.986,1.9884,445200000.0
2009-01-29 07:15:00,1.98855,1.98915,1.9857,1.9865,566200000.0
2009-01-29 07:20:00,1.98655,1.9871,1.98545,1.98545,368000000.0
2009-01-29 07:25:00,1.9856,1.9861,1.98405,1.98455,424000000.0
2009-01-29 07:30:00,1.98445,1.9872,1.9837,1.98695,649600000.0
2009-01-29 07:35:00,1.987,1.9874,1.9856,1.98625,459000000.0
2009-01-29 07:40:00,1.9864,1.9878,1.9851,1.98655,650800000.0
2009-01-29 07:45:00,1.98655,1.98785,1.9862,1.98735,404400000.0
2009-01-29 07:50:00,1.98755,1.9878,1.9862,1.98685,414600000.0
2009-01-29 07:55:00,1.98685,1.9877,1.9859,1.9865,543400000.0
2009-01-29 08:00:00,1.98675,1.98765,1.98555,1.986,750300000.0
2009-01-29 08:05:00,1.9859,1.9894,1.98555,1.98895,593800000.0
2009-01-29 08:10:00,1.989,1.98985,1.9874,1.98855,765200000.0
2009-01-29 08:15:00,1.98865,1.9892,1.9868,1.9874,473000000.0
2009-01-29 08:20:00,1.9876,1.98815,1.9862,1.9869,745400000.0
2009-01-29 08:25:00,1.98685,1.9882,1.9859,1.9878,511600000.0
2009-01-29 08:30:00,1.98765,1.98855,1.9865,1.9866,554800000.0
2009-01-29 08:35:00,1.9868,1.9881,1.9862,1.9869,371200000.0
2009-01-29 08:40:00,1.9869,1.9869,1.98295,1.98595,746600000.0
2009-01-29 08:45:00,1.9861,1.9866,1.98485,1.985,325800000.0
2009-01-29 08:50:00,1.985,1.9864,1.98455,1.9847,545800000.0
2009-01-29 08:55:00,1.9847,1.9891,1.98445,1.9885,702600000.0
2009-01-29 09:00:00,1.98865,1.99075,1.98665,1.9882,1346000000.0
2009-01-29 09:05:00,1.98835,1.9906,1.98695,1.98795,1385400000.0
2009-01-29 09:10:00,1.9881,1.9913,1.9871,1.988,1378800000.0
2009-01-29 09:15:00,1.988,1.99085,1.9871,1.98835,1437000000.0
2009-01-29 09:20:00,1.9884,1.9894,1.98705,1.98775,945000000.0
2009-01-29 09:25:00,1.98775,1.9886,1.98615,1.9872,1173200000.0
2009-01-29 09:30:00,1.98675,1.9874,1.98545,1.98585,806400000.0
2009-01-29 09:35:00,1.9862,1.98865,1.98545,1.98775,844400000.0
2009-01-29 09:40:00,1.9878,1.9904,1.98585,1.98685,1233600000.0
2009-01-29 09:45:00,1.987,1.9877,1.98545,1.98685,963400000.0
2009-01-29 09:50:00,1.98695,1.98815,1.9852,1.98765,599800000.0
2009-01-29 09:55:00,1.9874,1.99145,1.987,1.9885,1137400000.0
2009-01-29 10:00:00,1.98855,1.99115,1.9875,1.98865,1079600000.0
2009-01-29 10:05:00,1.98865,1.9935,1.9881,1.99285,1100800000.0
2009-01-29 10:10:00,1.99305,1.9995,1.99305,1.99735,1128100000.0
2009-01-29 10:15:00,1.9975,1.99805,1.9923,1.9923,991200000.0
2009-01-29 10:20:00,1.99245,1.99245,1.9865,1.98705,1111600000.0
2009-01-29 10:25:00,1.98695,1.98815,1.98615,1.98765,624600000.0
2009-01-29 10:30:00,1.9875,1.9889,1.9867,1.98795,1082400000.0
2009-01-29 10:35:00,1.98805,1.98845,1.9861,1.98815,807600000.0
2009-01-29 10:40:00,1.98805,1.9883,1.9854,1.9869,592400000.0
2009-01-29 10:45:00,1.98675,1.99095,1.9866,1.99005,777100000.0
2009-01-29 10:50:00,1.99005,1.9919,1.989,1.9899,1027600000.0
2009-01-29 10:55:00,1.9899,1.99095,1.9886,1.9897,796200000.0
2009-01-29 11:00:00,1.9897,1.9913,1.98945,1.99,833800000.0
2009-01-29 11:05:00,1.9899,1.9902,1.9882,1.98965,632400000.0
2009-01-29 11:10:00,1.9897,1.99295,1.98935,1.99235,632000000.0
2009-01-29 11:15:00,1.99245,1.9926,1.99085,1.99125,618000000.0
2009-01-29 11:20:00,1.9914,1.9915,1.9899,1.9904,752600000.0
2009-01-29 11:25:00,1.9905,1.99145,1.9899,1.9911,577000000.0
2009-01-29 11:30:00,1.991,1.99265,1.9894,1.99055,1128799999.0
2009-01-29 11:35:00,1.9905,1.9925,1.98885,1.98885,1294600000.0
2009-01-29 11:40:00,1.9889,1.98895,1.98595,1.9862,1170000000.0
2009-01-29 11:45:00,1.9862,1.9888,1.9858,1.9883,809600000.0
2009-01-29 11:50:00,1.98835,1.98955,1.98755,1.9881,560400000.0
2009-01-29 11:55:00,1.98805,1.9885,1.98705,1.9872,543800000.0
2009-01-29 12:00:00,1.9873,1.98865,1.986,1.9867,903200000.0
2009-01-29 12:05:00,1.98695,1.9928,1.98535,1.99085,1290000000.0
2009-01-29 12:10:00,1.9908,1.99405,1.9901,1.9931,1333000000.0
2009-01-29 12:15:00,1.9932,1.99345,1.9889,1.98955,1078200000.0
2009-01-29 12:20:00,1.98945,1.9917,1.9885,1.9909,947600000.0
2009-01-29 12:25:00,1.991,1.99115,1.9897,1.9906,934400000.0
2009-01-29 12:30:00,1.99045,1.9924,1.99,1.99205,925700000.0
2009-01-29 12:35:00,1.99205,1.99335,1.99185,1.9926,986600000.0
2009-01-29 12:40:00,1.9927,1.9937,1.9907,1.99235,935800000.0
2009-01-29 12:45:00,1.9923,1.99345,1.9909,1.99095,625800000.0
2009-01-29 12:50:00,1.99095,1.9929,1.99005,1.9919,892400000.0
2009-01-29 12:55:00,1.9919,1.99365,1.9908,1.99315,768000000.0
2009-01-29 13:00:00,1.9931,1.99425,1.99145,1.99375,1005600000.0
2009-01-29 13:05:00,1.9939,1.9943,1.9908,1.99145,879400000.0
2009-01-29 13:10:00,1.9914,1.99235,1.98925,1.9912,906600000.0
2009-01-29 13:15:00,1.9915,1.99165,1.9855,1.9877,1237400000.0
2009-01-29 13:20:00,1.9878,1.98845,1.98615,1.9871,962600000.0
2009-01-29 13:25:00,1.9867,1.98785,1.9851,1.9871,827400000.0
2009-01-29 13:30:00,1.98715,1.9883,1.98595,1.98665,1117000000.0
2009-01-29 13:35:00,1.98655,1.99015,1.9863,1.98995,617400000.0
2009-01-29 13:40:00,1.98995,1.9922,1.98895,1.99015,962400000.0
2009-01-29 13:45:00,1.99005,1.9901,1.9881,1.9885,658800000.0
2009-01-29 13:50:00,1.9884,1.99055,1.9876,1.99055,577800000.0
2009-01-29 13:55:00,1.99055,1.99055,1.98685,1.9893,1027600000.0
2009-01-29 14:00:00,1.98925,1.9917,1.989,1.98925,984000000.0
2009-01-29 14:05:00,1.9892,1.99025,1.98785,1.99015,818400001.0
2009-01-29 14:10:00,1.9901,1.99245,1.98895,1.992,882000000.0
2009-01-29 14:15:00,1.99195,1.9925,1.9915,1.99185,587600000.0
2009-01-29 14:20:00,1.99215,1.99615,1.99215,1.99375,796600000.0
2009-01-29 14:25:00,1.9937,1.9969,1.9937,1.99565,1087200000.0
2009-01-29 14:30:00,1.99565,1.99835,1.9936,1.99695,1161900000.0
2009-01-29 14:35:00,1.997,1.9971,1.99335,1.99375,775800000.0
2009-01-29 14:40:00,1.99375,1.99595,1.9937,1.995,634800000.0
2009-01-29 14:45:00,1.99505,1.99825,1.9945,1.99745,671000000.0
2009-01-29 14:50:00,1.99685,1.99685,1.99465,1.99485,809000000.0
2009-01-29 14:55:00,1.9949,1.99655,1.9949,1.99575,388400000.0
2009-01-29 15:00:00,1.9958,1.99585,1.99395,1.9947,651400000.0
2009-01-29 15:05:00,1.99475,1.9951,1.99275,1.9939,477200000.0
2009-01-29 15:10:00,1.99385,1.99465,1.993,1.99425,776200000.0
2009-01-29 15:15:00,1.99435,1.9963,1.99405,1.9943,923500000.0
2009-01-29 15:20:00,1.99415,1.9946,1.99185,1.99285,699600000.0
2009-01-29 15:25:00,1.99275,1.9939,1.9922,1.99255,886800000.0
2009-01-29 15:30:00,1.99245,1.99495,1.9914,1.9925,1304600000.0
2009-01-29 15:35:00,1.99245,1.9929,1.98975,1.991,1066800000.0
2009-01-29 15:40:00,1.9911,1.99265,1.9906,1.99145,943800000.0
2009-01-29 15:45:00,1.9916,1.9936,1.99015,1.9931,799800000.0
2009-01-29 15:50:00,1.993,1.99515,1.9921,1.99455,1065000000.0
2009-01-29 15:55:00,1.99425,1.9948,1.9914,1.994,983800000.0
2009-01-29 16:00:00,1.9939,1.9966,1.99325,1.996,1132200000.0
2009-01-29 16:05:00,1.996,1.9967,1.99225,1.99395,1186200000.0
2009-01-29 16:10:00,1.9938,1.99485,1.99115,1.9933,946400000.0
2009-01-29 16:15:00,1.9934,1.99435,1.9927,1.993,771800000.0
2009-01-29 16:20:00,1.993,1.99395,1.992,1.992,831600000.0
2009-01-29 16:25:00,1.992,1.99365,1.98995,1.99105,1071400000.0
2009-01-29 16:30:00,1.99085,1.9921,1.9896,1.99035,1173200000.0
2009-01-29 16:35:00,1.99035,1.99245,1.9896,1.9907,786000000.0
2009-01-29 16:40:00,1.99085,1.9922,1.99015,1.992,795200000.0
2009-01-29 16:45:00,1.9921,1.99395,1.99075,1.99395,838400000.0
2009-01-29 16:50:00,1.9935,1.9935,1.98975,1.98995,1279000000.0
2009-01-29 16:55:00,1.98985,1.99125,1.9893,1.9901,951800000.0
2009-01-29 17:00:00,1.99005,1.99455,1.98935,1.99205,1381200000.0
2009-01-29 17:05:00,1.9917,1.994,1.98975,1.99305,1302200000.0
2009-01-29 17:10:00,1.99295,1.9942,1.9906,1.99105,1472800000.0
2009-01-29 17:15:00,1.99075,1.9914,1.9867,1.989,975200000.0
2009-01-29 17:20:00,1.9889,1.99325,1.98785,1.9907,1172600000.0
2009-01-29 17:25:00,1.99075,1.99235,1.98605,1.9875,1311400000.0
2009-01-29 17:30:00,1.98735,1.98985,1.98735,1.98885,998400000.0
2009-01-29 17:35:00,1.98885,1.9902,1.98515,1.98555,624400000.0
2009-01-29 17:40:00,1.9857,1.98845,1.98525,1.987,666800000.0
2009-01-29 17:45:00,1.9869,1.98815,1.9867,1.98775,775600000.0
2009-01-29 17:50:00,1.9876,1.98775,1.98495,1.98555,879600000.0
2009-01-29 17:55:00,1.9855,1.98645,1.98485,1.9852,875200000.0
2009-01-29 18:00:00,1.98535,1.9866,1.9839,1.98465,1098000000.0
2009-01-29 18:05:00,1.98475,1.9859,1.98225,1.9834,1051400000.0
2009-01-29 18:10:00,1.98335,1.98665,1.98175,1.9862,1249800000.0
2009-01-29 18:15:00,1.98615,1.98795,1.98565,1.9873,1145400000.0
2009-01-29 18:20:00,1.98715,1.9876,1.9859,1.9864,1006400000.0
2009-01-29 18:25:00,1.9864,1.98815,1.98365,1.9848,715800000.0
2009-01-29 18:30:00,1.98505,1.9859,1.9827,1.9836,897500000.0
2009-01-29 18:35:00,1.98375,1.98505,1.9814,1.982,813000000.0
2009-01-29 18:40:00,1.9816,1.9836,1.98,1.9832,1196200000.0
2009-01-29 18:45:00,1.9832,1.98525,1.9816,1.98425,950800000.0
2009-01-29 18:50:00,1.98445,1.9859,1.9835,1.98465,889900000.0
2009-01-29 18:55:00,1.98455,1.98575,1.9822,1.9826,946100000.0
2009-01-29 19:00:00,1.98275,1.9863,1.98095,1.9838,1313400000.0
2009-01-29 19:05:00,1.98395,1.98505,1.9818,1.98195,1148200000.0
2009-01-29 19:10:00,1.98175,1.9825,1.97975,1.98055,1232600000.0
2009-01-29 19:15:00,1.98055,1.9812,1.97865,1.97995,1099200000.0
2009-01-29 19:20:00,1.97975,1.9809,1.97875,1.9799,831200000.0
2009-01-29 19:25:00,1.9799,1.98,1.97685,1.9771,822200000.0
2009-01-29 19:30:00,1.97675,1.9786,1.9766,1.97795,740400000.0
2009-01-29 19:35:00,1.978,1.9789,1.97715,1.9773,636000000.0
2009-01-29 19:40:00,1.9772,1.98275,1.9769,1.98235,927200000.0
2009-01-29 19:45:00,1.98245,1.9839,1.98135,1.9817,1055800000.0
2009-01-29 19:50:00,1.9817,1.9831,1.98135,1.9829,824000000.0
2009-01-29 19:55:00,1.9831,1.98665,1.98155,1.98325,996000000.0
2009-01-29 20:00:00,1.98325,1.9834,1.98075,1.9815,896400000.0
2009-01-29 20:05:00,1.9811,1.98285,1.98025,1.9815,659200000.0
2009-01-29 20:10:00,1.9815,1.98245,1.9809,1.98115,562600000.0
2009-01-29 20:15:00,1.9812,1.98275,1.98045,1.9812,565800000.0
2009-01-29 20:20:00,1.98145,1.983,1.9808,1.98135,640000000.0
2009-01-29 20:25:00,1.9812,1.98205,1.98045,1.98065,515800000.0
2009-01-29 20:30:00,1.98075,1.9821,1.98025,1.98115,559000000.0
2009-01-29 20:35:00,1.98155,1.98315,1.98055,1.9814,515200000.0
2009-01-29 20:40:00,1.98135,1.98185,1.98,1.9809,600800000.0
2009-01-29 20:45:00,1.98085,1.9812,1.97885,1.97965,995000000.0
2009-01-29 20:50:00,1.9797,1.98265,1.97955,1.9824,911600000.0
2009-01-29 20:55:00,1.98235,1.9838,1.9801,1.98095,935200000.0
2009-01-29 21:00:00,1.98095,1.98205,1.98005,1.9818,687600000.0
2009-01-29 21:05:00,1.9817,1.9822,1.97955,1.9808,1060800000.0
2009-01-29 21:10:00,1.98075,1.98155,1.9794,1.9811,576600000.0
2009-01-29 21:15:00,1.98125,1.98155,1.98075,1.98145,515000000.0
2009-01-29 21:20:00,1.9814,1.98265,1.9809,1.98185,749200000.0
2009-01-29 21:25:00,1.98205,1.9837,1.9813,1.9817,468600000.0
2009-01-29 21:30:00,1.98175,1.98285,1.98115,1.9821,543400000.0
2009-01-29 21:35:00,1.9821,1.9836,1.9812,1.98245,601800000.0
2009-01-29 21:40:00,1.98245,1.98305,1.98105,1.98125,590000000.0
2009-01-29 21:45:00,1.98135,1.98355,1.98095,1.9821,736800000.0
2009-01-29 21:50:00,1.9824,1.9826,1.9801,1.9805,366800000.0
2009-01-29 21:55:00,1.9806,1.9821,1.9806,1.9817,507200000.0
2009-01-29 22:00:00,1.9817,1.9835,1.9816,1.9819,740400000.0
2009-01-29 22:05:00,1.98185,1.98675,1.98185,1.9857,618800000.0
2009-01-29 22:10:00,1.9857,1.98595,1.98465,1.9854,269000000.0
2009-01-29 22:15:00,1.98535,1.9861,1.98505,1.98525,392200000.0
2009-01-29 22:20:00,1.9853,1.98635,1.9851,1.98605,449000000.0
2009-01-29 22:25:00,1.98615,1.9869,1.98535,1.9866,630000000.0
2009-01-29 22:30:00,1.98665,1.9887,1.98585,1.98795,618800000.0
2009-01-29 22:35:00,1.988,1.98865,1.9863,1.9868,491600000.0
2009-01-29 22:40:00,1.9868,1.9874,1.98455,1.98565,348200000.0
2009-01-29 22:45:00,1.98555,1.98645,1.9848,1.98545,519600000.0
2009-01-29 22:50:00,1.98545,1.98655,1.98395,1.9863,448400000.0
2009-01-29 22:55:00,1.9864,1.9869,1.98545,1.98685,243000000.0
2009-01-29 23:00:00,1.98695,1.9874,1.9847,1.98515,303600000.0
2009-01-29 23:05:00,1.985,1.9856,1.98395,1.9851,438000000.0
2009-01-29 23:10:00,1.9852,1.9855,1.98485,1.985,165600000.0
2009-01-29 23:15:00,1.98505,1.98505,1.98405,1.9846,198800000.0
2009-01-29 23:20:00,1.98465,1.9849,1.9839,1.9848,156000000.0
2009-01-29 23:25:00,1.9854,1.9868,1.9846,1.9854,344600000.0
2009-01-29 23:30:00,1.98555,1.9858,1.9839,1.9854,288200000.0
2009-01-29 23:35:00,1.9855,1.98665,1.9851,1.98655,346800000.0
2009-01-29 23:40:00,1.9865,1.98725,1.9848,1.9852,485600000.0
2009-01-29 23:45:00,1.9854,1.98595,1.98255,1.98335,329600000.0
2009-01-29 23:50:00,1.98365,1.9874,1.98325,1.9856,303000000.0
2009-01-29 23:55:00,1.98575,1.98655,1.98555,1.9856,198000000.0
2009-01-30 00:00:00,1.9855,1.98605,1.9848,1.98595,164800000.0
2009-01-30 00:05:00,1.98595,1.98625,1.9832,1.98425,171400000.0
2009-01-30 00:10:00,1.9842,1.9856,1.9842,1.98535,131200000.0
2009-01-30 00:15:00,1.9855,1.98605,1.98545,1.9858,136000000.0
2009-01-30 00:20:00,1.98565,1.98565,1.983,1.98325,148800000.0
2009-01-30 00:25:00,1.98415,1.9858,1.9834,1.98525,165400000.0
2009-01-30 00:30:00,1.9853,1.98715,1.98525,1.98705,231400000.0
2009-01-30 00:35:00,1.98695,1.98715,1.98535,1.98605,187600000.0
2009-01-30 00:40:00,1.98605,1.9866,1.98475,1.9849,377600000.0
2009-01-30 00:45:00,1.98495,1.9864,1.98495,1.98585,273400000.0
2009-01-30 00:50:00,1.98595,1.987,1.985,1.98655,289800000.0
2009-01-30 00:55:00,1.9867,1.98715,1.98425,1.98465,495600000.0
2009-01-30 01:00:00,1.98465,1.9859,1.98455,1.9857,366400000.0
2009-01-30 01:05:00,1.9857,1.98615,1.98495,1.98535,293800000.0
2009-01-30 01:10:00,1.98535,1.9894,1.9851,1.9871,746400000.0
2009-01-30 01:15:00,1.9871,1.9895,1.98625,1.9882,643600000.0
2009-01-30 01:20:00,1.9882,1.98895,1.98725,1.98875,490400000.0
2009-01-30 01:25:00,1.98875,1.9892,1.987,1.98855,520800000.0
2009-01-30 01:30:00,1.9886,1.99,1.98735,1.98915,320400000.0
2009-01-30 01:35:00,1.9892,1.99195,1.98875,1.99165,495600000.0
2009-01-30 01:40:00,1.9917,1.99235,1.9908,1.9921,477800000.0
2009-01-30 01:45:00,1.99205,1.9922,1.98965,1.98975,459800000.0
2009-01-30 01:50:00,1.98975,1.99065,1.98925,1.98975,326600000.0
2009-01-30 01:55:00,1.9896,1.9903,1.98895,1.9903,293000000.0
2009-01-30 02:00:00,1.9903,1.99075,1.9893,1.98975,387200000.0
2009-01-30 02:05:00,1.99,1.9901,1.98835,1.98915,312600000.0
2009-01-30 02:10:00,1.98935,1.9902,1.98855,1.98935,489600000.0
2009-01-30 02:15:00,1.9895,1.99295,1.9895,1.99275,729800000.0
2009-01-30 02:20:00,1.9928,1.9956,1.99195,1.99335,893400000.0
2009-01-30 02:25:00,1.9932,1.99335,1.9909,1.9912,940200000.0
2009-01-30 02:30:00,1.9908,1.9923,1.9895,1.9912,875200000.0
2009-01-30 02:35:00,1.9913,1.99205,1.98915,1.9897,583400000.0
2009-01-30 02:40:00,1.9897,1.99035,1.9877,1.98835,553000000.0
2009-01-30 02:45:00,1.9883,1.9934,1.9877,1.9922,572800000.0
2009-01-30 02:50:00,1.9921,1.9937,1.9917,1.99225,889200000.0
2009-01-30 02:55:00,1.99225,1.9931,1.99015,1.99075,920800000.0
2009-01-30 03:00:00,1.99065,1.9934,1.9904,1.9917,723200000.0
2009-01-30 03:05:00,1.9917,1.99545,1.991,1.9949,719800000.0
2009-01-30 03:10:00,1.9949,1.99545,1.9938,1.9947,518600000.0
2009-01-30 03:15:00,1.9949,1.99545,1.99285,1.9935,763200000.0
2009-01-30 03:20:00,1.99355,1.99455,1.9923,1.9937,743400000.0
2009-01-30 03:25:00,1.99385,1.9956,1.993,1.9952,758000000.0
2009-01-30 03:30:00,1.9952,1.99775,1.99325,1.9968,955800000.0
2009-01-30 03:35:00,1.99675,1.99745,1.99495,1.99595,666600000.0
2009-01-30 03:40:00,1.996,1.9969,1.99515,1.9954,275800000.0
2009-01-30 03:45:00,1.9955,1.99605,1.9943,1.99545,484800000.0
2009-01-30 03:50:00,1.9954,1.9959,1.99395,1.9948,624600000.0
2009-01-30 03:55:00,1.99495,1.9981,1.99485,1.9979,881000000.0
2009-01-30 04:00:00,1.9977,1.99945,1.99735,1.9982,773400000.0
2009-01-30 04:05:00,1.99755,1.99905,1.9969,1.99755,574000000.0
2009-01-30 04:10:00,1.99755,1.99895,1.9966,1.99845,588200000.0
2009-01-30 04:15:00,1.99865,1.9993,1.9981,1.99845,482800000.0
2009-01-30 04:20:00,1.9985,1.99925,1.99795,1.99795,301600000.0
2009-01-30 04:25:00,1.99795,1.99915,1.99755,1.99915,392600000.0
2009-01-30 04:30:00,1.99905,2.0,1.99655,1.9985,405400000.0
2009-01-30 04:35:00,1.9985,1.9985,1.9966,1.99755,277600000.0
2009-01-30 04:40:00,1.9975,1.9984,1.99715,1.99815,229200000.0
2009-01-30 04:45:00,1.99825,1.99905,1.9979,1.99905,249800000.0
2009-01-30 04:50:00,1.999,1.999,1.99715,1.99885,472400000.0
2009-01-30 04:55:00,1.99885,1.9993,1.9972,1.99755,350200000.0
2009-01-30 05:00:00,1.9977,1.9996,1.9973,1.99875,261200000.0
2009-01-30 05:05:00,1.99865,1.9996,1.99865,1.9993,194600000.0
2009-01-30 05:10:00,1.99935,1.9994,1.9985,1.9991,191400000.0
2009-01-30 05:15:00,1.9991,1.9991,1.9986,1.99885,141600000.0
2009-01-30 05:20:00,1.99895,1.9994,1.99835,1.9985,354000000.0
2009-01-30 05:25:00,1.9986,2.00005,1.9986,2.00005,205400000.0
2009-01-30 05:30:00,2.0001,2.0002,1.99865,1.99945,566000000.0
2009-01-30 05:35:00,1.99945,1.99955,1.9974,1.99865,582400000.0
2009-01-30 05:40:00,1.9986,2.00435,1.9984,2.0038,838600000.0
2009-01-30 05:45:00,2.00385,2.0063,2.00265,2.0034,940400000.0
2009-01-30 05:50:00,2.0031,2.0038,2.0017,2.002,671200000.0
2009-01-30 05:55:00,2.0021,2.0049,2.0021,2.0032,713200000.0
2009-01-30 06:00:00,2.00325,2.00335,1.9997,2.0001,946000000.0
2009-01-30 06:05:00,2.0001,2.0016,1.99945,1.9999,872400000.0
2009-01-30 06:10:00,2.0,2.0009,1.99865,1.9995,803800000.0
2009-01-30 06:15:00,1.9998,2.0004,1.9986,2.00015,749000000.0
2009-01-30 06:20:00,2.0,2.00035,1.99805,1.99915,395800000.0
2009-01-30 06:25:00,1.9992,1.9999,1.9984,1.9992,571800000.0
2009-01-30 06:30:00,1.9993,1.99945,1.99585,1.9975,773000000.0
2009-01-30 06:35:00,1.9973,1.99765,1.9947,1.99675,827000000.0
2009-01-30 06:40:00,1.99695,1.9977,1.99565,1.9964,654600000.0
2009-01-30 06:45:00,1.99655,1.9976,1.9948,1.99535,637000000.0
2009-01-30 06:50:00,1.9952,2.001,1.99515,2.00045,520400000.0
2009-01-30 06:55:00,2.00045,2.0021,1.9992,2.0017,487400000.0
2009-01-30 07:00:00,2.0017,2.00215,1.9993,1.9997,573600000.0
2009-01-30 07:05:00,1.9999,2.0031,1.99955,2.0019,705800000.0
2009-01-30 07:10:00,2.002,2.00385,2.00065,2.0008,579800000.0
2009-01-30 07:15:00,2.00075,2.001,1.99655,1.999,526600000.0
2009-01-30 07:20:00,1.9992,1.9993,1.99645,1.99805,514800000.0
2009-01-30 07:25:00,1.9982,1.99825,1.9951,1.9958,431200000.0
2009-01-30 07:30:00,1.9958,1.99725,1.99475,1.9972,751800000.0
2009-01-30 07:35:00,1.99715,1.99865,1.9964,1.9969,640800000.0
2009-01-30 07:40:00,1.9969,1.9991,1.99635,1.99885,519200000.0
2009-01-30 07:45:00,1.99885,1.99965,1.9962,1.9983,693000000.0
2009-01-30 07:50:00,1.9984,1.99995,1.99745,1.9981,497800000.0
2009-01-30 07:55:00,1.99795,1.998,1.99725,1.99735,231200000.0
2009-01-30 08:00:00,1.9972,1.9991,1.99645,1.9982,481400000.0
2009-01-30 08:05:00,1.9981,1.99885,1.9961,1.9962,774400000.0
2009-01-30 08:10:00,1.9962,1.9974,1.99445,1.9958,694900000.0
2009-01-30 08:15:00,1.9958,1.99585,1.9919,1.9949,658200000.0
2009-01-30 08:20:00,1.99505,1.99655,1.99455,1.9948,684800000.0
2009-01-30 08:25:00,1.99495,1.99505,1.9911,1.99185,730800000.0
2009-01-30 08:30:00,1.99195,1.99295,1.99095,1.9917,484000000.0
2009-01-30 08:35:00,1.99195,1.99265,1.9902,1.9916,578600000.0
2009-01-30 08:40:00,1.9916,1.99365,1.9899,1.992,663000000.0
2009-01-30 08:45:00,1.99215,1.9937,1.9917,1.9931,543600000.0
2009-01-30 08:50:00,1.9929,1.9954,1.99245,1.99515,788200000.0
2009-01-30 08:55:00,1.9951,1.9957,1.99355,1.99465,676600000.0
2009-01-30 09:00:00,1.99465,1.99735,1.99395,1.99605,1092400000.0
2009-01-30 09:05:00,1.9962,2.00085,1.9959,1.99925,1114800000.0
2009-01-30 09:10:00,1.9994,1.9998,1.9956,1.99675,1075200000.0
2009-01-30 09:15:00,1.99675,1.99685,1.99475,1.99585,939000000.0
2009-01-30 09:20:00,1.99615,1.9969,1.9943,1.99485,881400000.0
2009-01-30 09:25:00,1.9948,1.99535,1.99275,1.99435,1087000000.0
2009-01-30 09:30:00,1.99435,1.99855,1.99405,1.9972,948200000.0
2009-01-30 09:35:00,1.9975,1.99805,1.9924,1.9932,985600000.0
2009-01-30 09:40:00,1.9934,1.99365,1.9897,1.99235,1014500000.0
2009-01-30 09:45:00,1.99235,1.99445,1.99165,1.994,799400000.0
2009-01-30 09:50:00,1.994,1.995,1.9927,1.9947,1036800000.0
2009-01-30 09:55:00,1.9947,1.99715,1.99355,1.9962,1056900000.0
2009-01-30 10:00:00,1.99615,1.99795,1.99525,1.99605,1026600000.0
2009-01-30 10:05:00,1.996,1.9974,1.9957,1.9969,943800000.0
2009-01-30 10:10:00,1.997,1.9973,1.9949,1.9949,825500000.0
2009-01-30 10:15:00,1.9948,1.99965,1.9948,1.9993,982100000.0
2009-01-30 10:20:00,1.99945,1.99945,1.9959,1.99635,1043200000.0
2009-01-30 10:25:00,1.99635,1.9993,1.99575,1.99855,929500000.0
2009-01-30 10:30:00,1.99855,2.0004,1.9981,1.99925,1013400000.0
2009-01-30 10:35:00,1.99915,1.99955,1.9955,1.99665,997300000.0
2009-01-30 10:40:00,1.9966,1.99965,1.99595,1.99825,864200000.0
2009-01-30 10:45:00,1.99765,1.99865,1.9958,1.99715,997700000.0
2009-01-30 10:50:00,1.99705,1.99815,1.9959,1.99745,826600000.0
2009-01-30 10:55:00,1.9975,1.99965,1.9946,1.9989,880200000.0
2009-01-30 11:00:00,1.9989,1.999,1.9963,1.9983,639800000.0
2009-01-30 11:05:00,1.99845,1.9988,1.9946,1.99625,869900000.0
2009-01-30 11:10:00,1.99645,1.99965,1.99565,1.99815,830000000.0
2009-01-30 11:15:00,1.99825,2.00005,1.99495,2.00005,812800000.0
2009-01-30 11:20:00,2.00005,2.00025,1.99695,1.9985,678000000.0
2009-01-30 11:25:00,1.9985,1.99955,1.9962,1.998,825600000.0
2009-01-30 11:30:00,1.99785,2.0006,1.9976,2.00005,565000000.0
2009-01-30 11:35:00,2.00005,2.0002,1.99655,1.9967,862800000.0
2009-01-30 11:40:00,1.9965,1.99845,1.99375,1.9952,995900000.0
2009-01-30 11:45:00,1.9953,1.99865,1.99475,1.99835,891700000.0
2009-01-30 11:50:00,1.99845,1.9988,1.9956,1.99715,695800000.0
2009-01-30 11:55:00,1.9972,1.99945,1.996,1.9987,794700000.0
2009-01-30 12:00:00,1.9986,2.0024,1.99785,2.0014,998100000.0
2009-01-30 12:05:00,2.0013,2.00545,2.0013,2.0045,922300000.0
2009-01-30 12:10:00,2.00455,2.0066,2.00365,2.00605,690000000.0
2009-01-30 12:15:00,2.006,2.0065,2.0034,2.0037,665200000.0
2009-01-30 12:20:00,2.00355,2.00385,2.00075,2.00125,707400000.0
2009-01-30 12:25:00,2.0014,2.003,1.99995,2.003,765800000.0
2009-01-30 12:30:00,2.0031,2.0044,2.00075,2.00355,768600000.0
2009-01-30 12:35:00,2.00355,2.00675,2.0022,2.0063,969400000.0
2009-01-30 12:40:00,2.0066,2.0068,2.0042,2.00475,696100000.0
2009-01-30 12:45:00,2.00435,2.00545,2.00375,2.00465,709600000.0
2009-01-30 12:50:00,2.00465,2.00465,2.00315,2.0038,495000000.0
2009-01-30 12:55:00,2.0038,2.0049,2.0032,2.00395,696800000.0
2009-01-30 13:00:00,2.00365,2.0081,2.0029,2.00765,669800000.0
2009-01-30 13:05:00,2.0079,2.0097,2.0057,2.0084,748800000.0
2009-01-30 13:10:00,2.00845,2.00845,2.0048,2.00695,704100000.0
2009-01-30 13:15:00,2.00675,2.00775,2.00645,2.0075,592900000.0
2009-01-30 13:20:00,2.00745,2.01025,2.00685,2.0093,597300000.0
2009-01-30 13:25:00,2.0093,2.0096,2.00745,2.0084,624200000.0
2009-01-30 13:30:00,2.0085,2.0089,2.0074,2.0088,452600000.0
2009-01-30 13:35:00,2.0088,2.00945,2.0048,2.0064,768800000.0
2009-01-30 13:40:00,2.0063,2.0076,2.00545,2.00645,618200000.0
2009-01-30 13:45:00,2.0064,2.00715,2.00415,2.00445,856000000.0
2009-01-30 13:50:00,2.0045,2.0051,2.00245,2.00335,885800000.0
2009-01-30 13:55:00,2.00335,2.0043,2.0023,2.00385,927000000.0
2009-01-30 14:00:00,2.00385,2.00435,2.00125,2.00165,867800000.0
2009-01-30 14:05:00,2.00185,2.0077,2.00145,2.0067,887800000.0
2009-01-30 14:10:00,2.00655,2.00815,2.0055,2.00815,685000000.0
2009-01-30 14:15:00,2.0082,2.0095,2.00585,2.00625,863000000.0
2009-01-30 14:20:00,2.00585,2.006,2.00335,2.0042,926600000.0
2009-01-30 14:25:00,2.00415,2.0064,2.00375,2.00605,451300000.0
2009-01-30 14:30:00,2.00645,2.0075,2.0042,2.00575,759299999.0
2009-01-30 14:35:00,2.0055,2.0085,2.0055,2.00805,859800000.0
2009-01-30 14:40:00,2.00805,2.0121,2.00805,2.0113,713600000.0
2009-01-30 14:45:00,2.0113,2.01155,2.0072,2.0077,762400000.0
2009-01-30 14:50:00,2.00775,2.00905,2.0071,2.00745,861200000.0
2009-01-30 14:55:00,2.0074,2.0098,2.007,2.0093,876200000.0
2009-01-30 15:00:00,2.0093,2.0105,2.00775,2.0082,885700000.0
2009-01-30 15:05:00,2.0083,2.012,2.0078,2.0106,1064600000.0
2009-01-30 15:10:00,2.01085,2.01175,2.01015,2.01085,804400000.0
2009-01-30 15:15:00,2.01075,2.0137,2.01035,2.01285,1026300000.0
2009-01-30 15:20:00,2.01275,2.0185,2.01225,2.0181,1150400000.0
2009-01-30 15:25:00,2.0182,2.01905,2.01595,2.0164,994600000.0
2009-01-30 15:30:00,2.01655,2.01705,2.0111,2.0122,1173700000.0
2009-01-30 15:35:00,2.01205,2.01635,2.01185,2.01405,873800000.0
2009-01-30 15:40:00,2.0142,2.01715,2.01385,2.016,963900000.0
2009-01-30 15:45:00,2.0161,2.0169,2.0138,2.0141,1055400000.0
2009-01-30 15:50:00,2.014,2.0158,2.012,2.01445,1086800000.0
2009-01-30 15:55:00,2.0145,2.0171,2.0136,2.01405,887600000.0
2009-01-30 16:00:00,2.01405,2.01585,2.01185,2.01305,1025900000.0
2009-01-30 16:05:00,2.0124,2.01365,2.00885,2.0126,958500000.0
2009-01-30 16:10:00,2.0128,2.0163,2.01235,2.013,1049600000.0
2009-01-30 16:15:00,2.013,2.01635,2.01245,2.01565,1169800000.0
2009-01-30 16:20:00,2.01545,2.01675,2.0135,2.016,1160800000.0
2009-01-30 16:25:00,2.016,2.01775,2.0153,2.0159,1108400000.0
2009-01-30 16:30:00,2.0159,2.01715,2.01515,2.0159,1173600000.0
2009-01-30 16:35:00,2.0161,2.0164,2.01345,2.0149,1037800000.0
2009-01-30 16:40:00,2.0149,2.0162,2.01365,2.0153,1119700000.0
2009-01-30 16:45:00,2.01545,2.0157,2.01355,2.01485,1027800000.0
2009-01-30 16:50:00,2.01485,2.0171,2.0137,2.0145,1062400000.0
2009-01-30 16:55:00,2.0145,2.01805,2.01275,2.01695,1060600000.0
2009-01-30 17:00:00,2.0171,2.01865,2.0154,2.01755,1151300000.0
2009-01-30 17:05:00,2.01755,2.0181,2.0148,2.01575,747700000.0
2009-01-30 17:10:00,2.01565,2.0181,2.01445,2.0174,922800000.0
2009-01-30 17:15:00,2.01735,2.0184,2.01545,2.01625,912700000.0
2009-01-30 17:20:00,2.01625,2.01665,2.0149,2.01645,924200000.0
2009-01-30 17:25:00,2.0164,2.0175,2.0123,2.01425,849200000.0
2009-01-30 17:30:00,2.01415,2.01535,2.0114,2.0137,1005400000.0
2009-01-30 17:35:00,2.0137,2.0144,2.01035,2.01295,834900000.0
2009-01-30 17:40:00,2.01315,2.0141,2.0105,2.013,1027000000.0
2009-01-30 17:45:00,2.0128,2.0161,2.0119,2.0141,858200000.0
2009-01-30 17:50:00,2.0143,2.0149,2.00995,2.0128,964600000.0
2009-01-30 17:55:00,2.0128,2.0159,2.00955,2.0159,1097300000.0
2009-01-30 18:00:00,2.01595,2.01705,2.0085,2.01005,1079500000.0
2009-01-30 18:05:00,2.0101,2.0136,2.0085,2.0114,1092400000.0
2009-01-30 18:10:00,2.01165,2.0135,2.00905,2.01265,983300000.0
2009-01-30 18:15:00,2.0127,2.0136,2.01015,2.01255,921100000.0
2009-01-30 18:20:00,2.0128,2.0136,2.0108,2.0109,851000000.0
2009-01-30 18:25:00,2.01105,2.01585,2.0093,2.01585,1010800000.0
2009-01-30 18:30:00,2.01575,2.01685,2.01145,2.0128,967500000.0
2009-01-30 18:35:00,2.0127,2.0127,2.0084,2.0106,792000000.0
2009-01-30 18:40:00,2.01055,2.01185,2.00895,2.01055,738500000.0
2009-01-30 18:45:00,2.01055,2.01445,2.0105,2.01245,619200000.0
2009-01-30 18:50:00,2.01265,2.01325,2.00935,2.01,855900000.0
2009-01-30 18:55:00,2.0099,2.01075,2.00525,2.0073,918700000.0
2009-01-30 19:00:00,2.00715,2.00975,2.0061,2.00855,932800000.0
2009-01-30 19:05:00,2.0087,2.0141,2.0087,2.0119,976400000.0
2009-01-30 19:10:00,2.012,2.01215,2.0091,2.0105,924800000.0
2009-01-30 19:15:00,2.01045,2.0144,2.009,2.01295,601000000.0
2009-01-30 19:20:00,2.01285,2.0149,2.0109,2.0118,702600000.0
2009-01-30 19:25:00,2.0118,2.0122,2.0104,2.0115,471200000.0
2009-01-30 19:30:00,2.0117,2.01305,2.01085,2.0115,553400000.0
2009-01-30 19:35:00,2.01165,2.0126,2.01125,2.01225,268400000.0
2009-01-30 19:40:00,2.0125,2.013,2.01105,2.01195,406600000.0
2009-01-30 19:45:00,2.0119,2.01275,2.00965,2.0103,513000000.0
2009-01-30 19:50:00,2.01015,2.01175,2.00935,2.01045,550200000.0
2009-01-30 19:55:00,2.0106,2.0106,2.0083,2.00965,869400000.0
2009-01-30 20:00:00,2.00975,2.01255,2.00885,2.0105,602400000.0
2009-01-30 20:05:00,2.0103,2.0116,2.0078,2.0085,854800000.0
2009-01-30 20:10:00,2.00855,2.0106,2.0058,2.0071,816600000.0
2009-01-30 20:15:00,2.0071,2.0093,2.00695,2.00825,750800000.0
2009-01-30 20:20:00,2.00815,2.0107,2.00765,2.00855,535000000.0
2009-01-30 20:25:00,2.0086,2.01235,2.00785,2.01125,760800000.0
2009-01-30 20:30:00,2.01125,2.01455,2.0101,2.01455,722200000.0
2009-01-30 20:35:00,2.01465,2.0156,2.0131,2.01495,805400000.0
2009-01-30 20:40:00,2.0149,2.0171,2.01365,2.0143,1008500000.0
2009-01-30 20:45:00,2.01435,2.01605,2.0131,2.01565,848000000.0
2009-01-30 20:50:00,2.0158,2.01645,2.01475,2.01495,756000000.0
2009-01-30 20:55:00,2.01495,2.0158,2.01305,2.0134,860400000.0
2009-01-30 21:00:00,2.0133,2.0143,2.0114,2.0116,814200000.0
2009-01-30 21:05:00,2.01155,2.0152,2.0112,2.0152,743000000.0
2009-01-30 21:10:00,2.01475,2.0155,2.0124,2.0136,1004800000.0
2009-01-30 21:15:00,2.01365,2.0141,2.01035,2.01085,745000000.0
2009-01-30 21:20:00,2.01065,2.01165,2.00975,2.0109,661800000.0
2009-01-30 21:25:00,2.0108,2.0111,2.0082,2.0092,560400000.0
2009-01-30 21:30:00,2.0093,2.01085,2.00665,2.00955,730400000.0
2009-01-30 21:35:00,2.00945,2.01135,2.00915,2.0101,609000000.0
2009-01-30 21:40:00,2.0103,2.0119,2.0089,2.01045,436600000.0
2009-01-30 21:45:00,2.01055,2.0121,2.0093,2.01015,465200000.0
2009-01-30 21:50:00,2.0101,2.01065,2.0079,2.01005,611800000.0
2009-01-30 21:55:00,2.01005,2.01215,2.0085,2.01185,591800000.0
2009-01-30 22:00:00,2.01195,2.0144,2.01035,2.01395,769600000.0
2009-01-30 22:05:00,2.01375,2.01565,2.013,2.0143,851400000.0
2009-01-30 22:10:00,2.01435,2.015,2.01215,2.0131,517000000.0
2009-01-30 22:15:00,2.01315,2.01355,2.01105,2.0115,545000000.0
2009-01-30 22:20:00,2.01175,2.0136,2.0106,2.01115,460000000.0
2009-01-30 22:25:00,2.01105,2.01305,2.0107,2.0117,279600000.0
2009-01-30 22:30:00,2.01165,2.01465,2.0109,2.01435,676400000.0
2009-01-30 22:35:00,2.0154,2.01695,2.01425,2.0156,435600000.0
2009-01-30 22:40:00,2.0155,2.01655,2.0139,2.0139,437600000.0
2009-01-30 22:45:00,2.01375,2.016,2.0133,2.01445,492800000.0
2009-01-30 22:50:00,2.014,2.0153,2.01305,2.0153,489800000.0
2009-01-30 22:55:00,2.0153,2.01645,2.01365,2.0146,465400000.0
2009-01-30 23:00:00,2.0146,2.0147,2.01135,2.01265,570200000.0
2009-01-30 23:05:00,2.0128,2.0144,2.0123,2.0126,232800000.0
2009-01-30 23:10:00,2.0126,2.0141,2.01135,2.01315,241600000.0
2009-01-30 23:15:00,2.0133,2.0133,2.0109,2.012,389200000.0
2009-01-30 23:20:00,2.01125,2.01235,2.00945,2.01105,436200000.0
2009-01-30 23:25:00,2.0111,2.0153,2.0107,2.015,517800000.0
2009-01-30 23:30:00,2.01525,2.01525,2.0131,2.01455,386200000.0
2009-01-30 23:35:00,2.01445,2.01515,2.0125,2.0147,372800000.0
2009-01-30 23:40:00,2.0147,2.0152,2.0132,2.01395,285400000.0
2009-01-30 23:45:00,2.0139,2.01445,2.01175,2.01355,343200000.0
2009-01-30 23:50:00,2.01345,2.01425,2.01165,2.01205,186600000.0
2009-01-30 23:55:00,2.012,2.0144,2.00725,2.0144,357000000.0
2009-02-02 00:00:00,2.0043,2.00785,2.0036,2.0071,45800000.0
2009-02-02 00:05:00,2.00725,2.0077,2.0062,2.007,66600000.0
2009-02-02 00:10:00,2.0069,2.0072,2.0062,2.0072,29600000.0
2009-02-02 00:15:00,2.00685,2.0076,2.00675,2.0073,72800000.0
2009-02-02 00:20:00,2.0073,2.0082,2.00675,2.0076,161800000.0
2009-02-02 00:25:00,2.00765,2.0081,2.00515,2.00525,197600000.0
2009-02-02 00:30:00,2.0055,2.00635,2.0038,2.00495,328800000.0
2009-02-02 00:35:00,2.00505,2.0052,2.0039,2.0041,208800000.0
2009-02-02 00:40:00,2.0041,2.006,2.00335,2.0051,450200000.0
2009-02-02 00:45:00,2.00535,2.0056,2.0028,2.00415,490200000.0
2009-02-02 00:50:00,2.00415,2.0044,2.00275,2.004,332600000.0
2009-02-02 00:55:00,2.00395,2.0062,2.0038,2.00465,529000000.0
2009-02-02 01:00:00,2.00475,2.00585,2.00365,2.00505,413600000.0
2009-02-02 01:05:00,2.00515,2.00605,2.003,2.00555,423600000.0
2009-02-02 01:10:00,2.0056,2.0065,2.0045,2.0052,383600000.0
2009-02-02 01:15:00,2.00525,2.00725,2.00455,2.00725,557600000.0
2009-02-02 01:20:00,2.0071,2.01005,2.0069,2.00925,648400000.0
2009-02-02 01:25:00,2.00925,2.00935,2.007,2.00875,544000000.0
2009-02-02 01:30:00,2.00875,2.00875,2.0065,2.0072,422400000.0
2009-02-02 01:35:00,2.0074,2.008,2.0055,2.0067,427600000.0
2009-02-02 01:40:00,2.0069,2.008,2.00675,2.0073,197200000.0
2009-02-02 01:45:00,2.00755,2.00895,2.0071,2.00805,294400000.0
2009-02-02 01:50:00,2.00805,2.01,2.0067,2.0073,728000000.0
2009-02-02 01:55:00,2.0075,2.0077,2.0042,2.00555,997000000.0
2009-02-02 02:00:00,2.00555,2.00745,2.005,2.0055,618800000.0
2009-02-02 02:05:00,2.0059,2.00795,2.0057,2.00675,1028200000.0
2009-02-02 02:10:00,2.0068,2.00865,2.00575,2.0061,605200000.0
2009-02-02 02:15:00,2.00645,2.0075,2.00525,2.00725,770000000.0
2009-02-02 02:20:00,2.007,2.0083,2.00525,2.0067,997600000.0
2009-02-02 02:25:00,2.0067,2.00765,2.00605,2.00655,573600000.0
2009-02-02 02:30:00,2.0064,2.0066,2.0047,2.00485,883800000.0
2009-02-02 02:35:00,2.005,2.0073,2.00485,2.0056,786800000.0
2009-02-02 02:40:00,2.00555,2.00635,2.00445,2.00495,632600000.0
2009-02-02 02:45:00,2.00495,2.00625,2.00485,2.0051,436400000.0
2009-02-02 02:50:00,2.00525,2.00615,2.00205,2.00345,795600000.0
2009-02-02 02:55:00,2.0035,2.00495,2.0024,2.00345,2591800000.0
2009-02-02 03:00:00,2.0035,2.00595,2.0021,2.0057,881000000.0
2009-02-02 03:05:00,2.0056,2.0072,2.0042,2.0072,373200000.0
2009-02-02 03:10:00,2.0072,2.00905,2.00615,2.00885,395600000.0
2009-02-02 03:15:00,2.00895,2.0095,2.0077,2.0092,440200000.0
2009-02-02 03:20:00,2.00925,2.0105,2.00885,2.00945,698800000.0
2009-02-02 03:25:00,2.00945,2.0108,2.00865,2.0097,619000000.0
2009-02-02 03:30:00,2.00955,2.00975,2.0075,2.009,877400000.0
2009-02-02 03:35:00,2.0089,2.0113,2.0063,2.00835,1030800000.0
2009-02-02 03:40:00,2.00855,2.00965,2.00735,2.0082,1011599998.0
2009-02-02 03:45:00,2.00825,2.01085,2.007,2.0108,871800000.0
2009-02-02 03:50:00,2.01065,2.01095,2.00915,2.0099,549600000.0
2009-02-02 03:55:00,2.0099,2.0135,2.0099,2.01105,590600000.0
2009-02-02 04:00:00,2.01095,2.0127,2.0109,2.01215,476000000.0
2009-02-02 04:05:00,2.01225,2.0131,2.01145,2.0125,477200000.0
2009-02-02 04:10:00,2.0125,2.01445,2.0116,2.01305,433200000.0
2009-02-02 04:15:00,2.01295,2.0137,2.01115,2.0112,422600000.0
2009-02-02 04:20:00,2.01135,2.01485,2.0105,2.0147,467000000.0
2009-02-02 04:25:00,2.01495,2.0153,2.0127,2.01365,560800000.0
2009-02-02 04:30:00,2.0135,2.014,2.0131,2.0137,372400000.0
2009-02-02 04:35:00,2.0137,2.01495,2.013,2.0147,498400000.0
2009-02-02 04:40:00,2.01465,2.0156,2.01315,2.01555,716800000.0
2009-02-02 04:45:00,2.0154,2.0161,2.01435,2.0154,389400000.0
2009-02-02 04:50:00,2.0153,2.0153,2.01255,2.01315,333200000.0
2009-02-02 04:55:00,2.01325,2.0148,2.01275,2.0148,404000000.0
2009-02-02 05:00:00,2.015,2.01605,2.0142,2.01545,511000000.0
2009-02-02 05:05:00,2.0156,2.01665,2.0149,2.01515,392600000.0
2009-02-02 05:10:00,2.01515,2.01515,2.01245,2.01245,355200000.0
2009-02-02 05:15:00,2.01215,2.0134,2.0114,2.01295,384600000.0
2009-02-02 05:20:00,2.0128,2.0132,2.0122,2.0124,169600000.0
2009-02-02 05:25:00,2.0124,2.01285,2.01145,2.01265,264200000.0
2009-02-02 05:30:00,2.01275,2.01385,2.0127,2.0132,408200000.0
2009-02-02 05:35:00,2.0132,2.0132,2.01105,2.01165,635800000.0
2009-02-02 05:40:00,2.01165,2.01255,2.01095,2.01225,660200000.0
2009-02-02 05:45:00,2.0118,2.0123,2.0107,2.01195,324800000.0
2009-02-02 05:50:00,2.01195,2.0122,2.0101,2.0114,460600000.0
2009-02-02 05:55:00,2.0116,2.012,2.01055,2.0116,424800000.0
2009-02-02 06:00:00,2.0116,2.01255,2.01125,2.0113,428800000.0
2009-02-02 06:05:00,2.0109,2.0121,2.0102,2.01175,353800000.0
2009-02-02 06:10:00,2.01185,2.0127,2.0112,2.01265,344400000.0
2009-02-02 06:15:00,2.0128,2.014,2.01195,2.012,347600000.0
2009-02-02 06:20:00,2.01225,2.01325,2.01225,2.01275,197200000.0
2009-02-02 06:25:00,2.01275,2.01345,2.0126,2.0127,281600000.0
2009-02-02 06:30:00,2.01295,2.01575,2.01295,2.01415,380600000.0
2009-02-02 06:35:00,2.0142,2.0142,2.012,2.01285,236200000.0
2009-02-02 06:40:00,2.01275,2.01295,2.00965,2.0104,527600000.0
2009-02-02 06:45:00,2.0105,2.0123,2.0105,2.01195,388400000.0
2009-02-02 06:50:00,2.0119,2.0122,2.0095,2.01145,443800000.0
2009-02-02 06:55:00,2.01135,2.01385,2.0106,2.0128,569100000.0
2009-02-02 07:00:00,2.01305,2.01395,2.0118,2.01355,435800000.0
2009-02-02 07:05:00,2.01365,2.0158,2.01325,2.01535,354000000.0
2009-02-02 07:10:00,2.01535,2.01625,2.01465,2.01495,393200000.0
2009-02-02 07:15:00,2.01515,2.01515,2.0132,2.0132,356800000.0
2009-02-02 07:20:00,2.0133,2.01335,2.0107,2.01315,494400000.0
2009-02-02 07:25:00,2.013,2.014,2.01235,2.01375,266000000.0
2009-02-02 07:30:00,2.01375,2.01565,2.01335,2.01485,528000000.0
2009-02-02 07:35:00,2.01495,2.01495,2.01225,2.01275,304200000.0
2009-02-02 07:40:00,2.0129,2.01315,2.01185,2.01255,224000000.0
2009-02-02 07:45:00,2.01255,2.0141,2.0122,2.014,332800000.0
2009-02-02 07:50:00,2.01385,2.014,2.0125,2.0134,359400000.0
2009-02-02 07:55:00,2.0136,2.01425,2.0133,2.01425,348200000.0
2009-02-02 08:00:00,2.0141,2.01465,2.01305,2.0136,411000000.0
2009-02-02 08:05:00,2.01335,2.0138,2.0121,2.0126,308800000.0
2009-02-02 08:10:00,2.0128,2.0135,2.01225,2.01325,190400000.0
2009-02-02 08:15:00,2.01335,2.01365,2.01225,2.0127,355400000.0
2009-02-02 08:20:00,2.0126,2.0132,2.0099,2.01035,556200000.0
2009-02-02 08:25:00,2.00995,2.01115,2.0085,2.0098,415800000.0
2009-02-02 08:30:00,2.0098,2.01065,2.00885,2.00995,330800000.0
2009-02-02 08:35:00,2.00995,2.0151,2.00995,2.01425,779000000.0
2009-02-02 08:40:00,2.01425,2.01575,2.0138,2.01535,516400000.0
2009-02-02 08:45:00,2.01525,2.01615,2.0149,2.01545,527400000.0
2009-02-02 08:50:00,2.01545,2.0156,2.01275,2.01445,846900000.0
2009-02-02 08:55:00,2.01445,2.0152,2.0133,2.01515,1017799999.0
2009-02-02 09:00:00,2.01515,2.01725,2.01495,2.0169,968600000.0
2009-02-02 09:05:00,2.01695,2.0171,2.0149,2.0168,726400000.0
2009-02-02 09:10:00,2.01675,2.01685,2.01295,2.0152,1352800000.0
2009-02-02 09:15:00,2.0152,2.01695,2.01245,2.0139,1269200000.0
2009-02-02 09:20:00,2.0139,2.0147,2.01265,2.01265,1210800000.0
2009-02-02 09:25:00,2.01275,2.01405,2.0118,2.0119,1286600000.0
2009-02-02 09:30:00,2.0118,2.0136,2.0118,2.0132,846000000.0
2009-02-02 09:35:00,2.0132,2.01455,2.0121,2.0132,1100600000.0
2009-02-02 09:40:00,2.0133,2.01405,2.0123,2.01265,959000000.0
2009-02-02 09:45:00,2.01265,2.0147,2.01195,2.0126,1236200000.0
2009-02-02 09:50:00,2.01265,2.0137,2.01205,2.01265,724200000.0
2009-02-02 09:55:00,2.0126,2.0137,2.012,2.01365,877800000.0
2009-02-02 10:00:00,2.01365,2.0142,2.01175,2.01265,1507000000.0
2009-02-02 10:05:00,2.0126,2.0138,2.01145,2.0122,1192800000.0
2009-02-02 10:10:00,2.0122,2.01425,2.0117,2.0122,1321200000.0
2009-02-02 10:15:00,2.0123,2.015,2.01155,2.0144,1104400000.0
2009-02-02 10:20:00,2.0144,2.0148,2.01325,2.0134,1006600000.0
2009-02-02 10:25:00,2.0134,2.0165,2.01285,2.0164,1299000000.0
2009-02-02 10:30:00,2.01635,2.01845,2.016,2.01845,1062000000.0
2009-02-02 10:35:00,2.01865,2.02155,2.01725,2.02075,1088600000.0
2009-02-02 10:40:00,2.0206,2.02095,2.01775,2.01985,1591000000.0
2009-02-02 10:45:00,2.02,2.02035,2.0182,2.0182,1579600000.0
2009-02-02 10:50:00,2.0183,2.0218,2.0177,2.0218,1139000000.0
2009-02-02 10:55:00,2.0218,2.02645,2.0212,2.02485,1307400000.0
2009-02-02 11:00:00,2.025,2.0279,2.0227,2.02725,1364200000.0
2009-02-02 11:05:00,2.02725,2.0321,2.02575,2.0302,1222000000.0
2009-02-02 11:10:00,2.03035,2.035,2.03005,2.0341,1098000000.0
2009-02-02 11:15:00,2.03405,2.03665,2.0325,2.03495,1557200000.0
2009-02-02 11:20:00,2.03495,2.03715,2.0335,2.0342,1026500000.0
2009-02-02 11:25:00,2.0344,2.035,2.03285,2.0349,920200000.0
2009-02-02 11:30:00,2.0349,2.0389,2.034,2.0381,1194800000.0
2009-02-02 11:35:00,2.0381,2.03845,2.03455,2.03645,1444200000.0
2009-02-02 11:40:00,2.0366,2.038,2.0349,2.036,1273400000.0
2009-02-02 11:45:00,2.036,2.03865,2.0344,2.03495,1928400001.0
2009-02-02 11:50:00,2.0351,2.0366,2.0335,2.03505,1697600005.0
2009-02-02 11:55:00,2.03505,2.0353,2.03365,2.03405,1307199999.0
2009-02-02 12:00:00,2.03415,2.03465,2.03045,2.0328,1702000002.0
2009-02-02 12:05:00,2.03265,2.03415,2.03205,2.03415,2132200000.0
2009-02-02 12:10:00,2.0342,2.03535,2.0334,2.0346,3262800000.0
2009-02-02 12:15:00,2.03465,2.03535,2.0335,2.0336,1299200002.0
2009-02-02 12:20:00,2.0335,2.0339,2.0319,2.03295,1308800001.0
2009-02-02 12:25:00,2.03295,2.033,2.02995,2.0305,1173000000.0
2009-02-02 12:30:00,2.0307,2.0314,2.02905,2.02955,963400000.0
2009-02-02 12:35:00,2.0297,2.0315,2.0293,2.0299,877400000.0
2009-02-02 12:40:00,2.0299,2.0317,2.0299,2.03085,785600000.0
2009-02-02 12:45:00,2.03095,2.03185,2.02795,2.02915,1292400000.0
2009-02-02 12:50:00,2.02875,2.02875,2.0262,2.0266,947800000.0
2009-02-02 12:55:00,2.02665,2.02915,2.02665,2.0283,753600000.0
2009-02-02 13:00:00,2.0283,2.02975,2.02795,2.02955,1137200000.0
2009-02-02 13:05:00,2.0296,2.0324,2.02905,2.0312,1760000002.0
2009-02-02 13:10:00,2.0312,2.0313,2.02765,2.0279,1295400000.0
2009-02-02 13:15:00,2.0279,2.0286,2.02695,2.02745,1091600000.0
2009-02-02 13:20:00,2.0275,2.0276,2.02365,2.02585,1236000000.0
2009-02-02 13:25:00,2.0259,2.02705,2.0256,2.02705,649400000.0
2009-02-02 13:30:00,2.0272,2.0281,2.02555,2.0281,840800000.0
2009-02-02 13:35:00,2.0281,2.033,2.02725,2.03215,1880600000.0
2009-02-02 13:40:00,2.03205,2.0355,2.03075,2.0347,1684400001.0
2009-02-02 13:45:00,2.0346,2.03685,2.0329,2.0336,1690400000.0
2009-02-02 13:50:00,2.03365,2.0356,2.03215,2.035,1579000001.0
2009-02-02 13:55:00,2.03485,2.03615,2.0318,2.0346,1928199999.0
2009-02-02 14:00:00,2.03465,2.03555,2.03285,2.0332,1149200000.0
2009-02-02 14:05:00,2.03335,2.03375,2.03185,2.03295,802400000.0
2009-02-02 14:10:00,2.03295,2.0336,2.03115,2.0332,1212999999.0
2009-02-02 14:15:00,2.0331,2.03485,2.03285,2.03405,824400000.0
2009-02-02 14:20:00,2.03385,2.03475,2.0314,2.03155,633600000.0
2009-02-02 14:25:00,2.03165,2.0317,2.02845,2.0293,948400000.0
2009-02-02 14:30:00,2.0294,2.02975,2.02635,2.02655,902800000.0
2009-02-02 14:35:00,2.02675,2.02755,2.02425,2.02745,743000000.0
2009-02-02 14:40:00,2.02775,2.0307,2.0275,2.0305,805599999.0
2009-02-02 14:45:00,2.0305,2.0316,2.0302,2.0311,703200000.0
2009-02-02 14:50:00,2.0312,2.0324,2.0308,2.03215,554200000.0
2009-02-02 14:55:00,2.03175,2.0339,2.0309,2.03095,730200000.0
2009-02-02 15:00:00,2.03075,2.033,2.03045,2.0321,893400000.0
2009-02-02 15:05:00,2.03195,2.0322,2.0297,2.03085,705800000.0
2009-02-02 15:10:00,2.03095,2.0324,2.03045,2.03175,826800000.0
2009-02-02 15:15:00,2.03155,2.03215,2.0302,2.03135,710800000.0
2009-02-02 15:20:00,2.03135,2.0321,2.0308,2.0315,590200000.0
2009-02-02 15:25:00,2.0319,2.03245,2.0289,2.02905,1064999999.0
2009-02-02 15:30:00,2.02905,2.03255,2.0273,2.0312,1275400000.0
2009-02-02 15:35:00,2.0311,2.0326,2.0304,2.0319,1314800000.0
2009-02-02 15:40:00,2.03185,2.03295,2.03085,2.0313,697200000.0
2009-02-02 15:45:00,2.0313,2.03615,2.03015,2.0354,1164400000.0
2009-02-02 15:50:00,2.03555,2.0379,2.03545,2.0371,1319600000.0
2009-02-02 15:55:00,2.03705,2.0373,2.03275,2.03375,928600000.0
2009-02-02 16:00:00,2.03385,2.03525,2.03295,2.03435,714600000.0
2009-02-02 16:05:00,2.0344,2.03455,2.0316,2.03255,678700000.0
2009-02-02 16:10:00,2.03255,2.0332,2.031,2.0325,939400000.0
2009-02-02 16:15:00,2.03275,2.03365,2.0305,2.0323,921000000.0
2009-02-02 16:20:00,2.0325,2.0337,2.032,2.0327,613600000.0
2009-02-02 16:25:00,2.0327,2.0337,2.0321,2.0332,769600000.0
2009-02-02 16:30:00,2.03325,2.0335,2.0302,2.0319,1208600000.0
2009-02-02 16:35:00,2.0313,2.03455,2.03115,2.03295,898400000.0
2009-02-02 16:40:00,2.0326,2.0367,2.03225,2.03605,999600000.0
2009-02-02 16:45:00,2.03615,2.03725,2.03415,2.03435,1229200000.0
2009-02-02 16:50:00,2.03435,2.0363,2.0336,2.03435,952400000.0
2009-02-02 16:55:00,2.0345,2.03455,2.03,2.03135,619800000.0
2009-02-02 17:00:00,2.03145,2.03325,2.02965,2.03105,1534999999.0
2009-02-02 17:05:00,2.0309,2.03275,2.02885,2.0309,1232600000.0
2009-02-02 17:10:00,2.0305,2.0319,2.02965,2.03055,1289000000.0
2009-02-02 17:15:00,2.0304,2.03085,2.023,2.0279,1226400000.0
2009-02-02 17:20:00,2.028,2.0288,2.0251,2.0255,1254600000.0
2009-02-02 17:25:00,2.02535,2.0277,2.0245,2.0266,924200000.0
2009-02-02 17:30:00,2.0265,2.02945,2.02405,2.02755,1239199999.0
2009-02-02 17:35:00,2.02765,2.0303,2.02585,2.0299,1115100000.0
2009-02-02 17:40:00,2.0299,2.0304,2.0285,2.0301,974000000.0
2009-02-02 17:45:00,2.0301,2.03215,2.02955,2.03095,1020000000.0
2009-02-02 17:50:00,2.0308,2.0312,2.0278,2.0288,963400000.0
2009-02-02 17:55:00,2.0289,2.0315,2.02775,2.028,883000000.0
2009-02-02 18:00:00,2.0279,2.03005,2.02695,2.02875,1149600000.0
2009-02-02 18:05:00,2.02885,2.0298,2.02765,2.02915,1133000000.0
2009-02-02 18:10:00,2.0292,2.02985,2.0278,2.02935,851800000.0
2009-02-02 18:15:00,2.02925,2.03085,2.0285,2.02955,988199999.0
2009-02-02 18:20:00,2.0297,2.03015,2.02755,2.02815,970200000.0
2009-02-02 18:25:00,2.02825,2.02915,2.027,2.02725,424800000.0
2009-02-02 18:30:00,2.02745,2.02745,2.0248,2.0263,687200000.0
2009-02-02 18:35:00,2.02615,2.0279,2.02485,2.02685,811700000.0
2009-02-02 18:40:00,2.02715,2.0278,2.0252,2.027,695400000.0
2009-02-02 18:45:00,2.02705,2.0284,2.02615,2.02705,894800000.0
2009-02-02 18:50:00,2.0272,2.02835,2.02615,2.0267,801600000.0
2009-02-02 18:55:00,2.0265,2.028,2.0257,2.02625,869200000.0
2009-02-02 19:00:00,2.0263,2.02635,2.0243,2.02455,797199999.0
2009-02-02 19:05:00,2.02455,2.0269,2.0243,2.0256,711599999.0
2009-02-02 19:10:00,2.0256,2.0274,2.02515,2.0274,520600000.0
2009-02-02 19:15:00,2.02725,2.02835,2.02615,2.02735,528000000.0
2009-02-02 19:20:00,2.02745,2.02855,2.0263,2.02785,529800000.0
2009-02-02 19:25:00,2.028,2.02915,2.0269,2.02865,784400000.0
2009-02-02 19:30:00,2.02875,2.0314,2.0273,2.0277,1324800000.0
2009-02-02 19:35:00,2.0279,2.03075,2.02715,2.02825,1432600000.0
2009-02-02 19:40:00,2.02825,2.02965,2.0264,2.02965,1355200000.0
2009-02-02 19:45:00,2.02965,2.03005,2.02805,2.02965,725000000.0
2009-02-02 19:50:00,2.02965,2.03015,2.0277,2.02915,789400000.0
2009-02-02 19:55:00,2.02925,2.03035,2.0267,2.02785,753800000.0
2009-02-02 20:00:00,2.02785,2.03095,2.02695,2.0305,740800000.0
2009-02-02 20:05:00,2.0305,2.0322,2.0296,2.0308,695600000.0
2009-02-02 20:10:00,2.0308,2.03465,2.0308,2.03245,606400000.0
2009-02-02 20:15:00,2.0321,2.03645,2.0321,2.03645,748600000.0
2009-02-02 20:20:00,2.03645,2.03735,2.0345,2.03535,443400000.0
2009-02-02 20:25:00,2.03565,2.03665,2.03475,2.0352,470200000.0
2009-02-02 20:30:00,2.0352,2.03535,2.0327,2.03375,883200000.0
2009-02-02 20:35:00,2.0339,2.0343,2.0321,2.0334,574200001.0
2009-02-02 20:40:00,2.0334,2.0338,2.0319,2.0328,542800000.0
2009-02-02 20:45:00,2.033,2.033,2.0312,2.03185,383400000.0
2009-02-02 20:50:00,2.0322,2.03515,2.03175,2.03495,521200000.0
2009-02-02 20:55:00,2.03485,2.03555,2.03385,2.03465,667400000.0
2009-02-02 21:00:00,2.0345,2.0351,2.03185,2.03265,580000000.0
2009-02-02 21:05:00,2.0327,2.0343,2.03195,2.03355,516400000.0
2009-02-02 21:10:00,2.03365,2.03545,2.0336,2.035,476600000.0
2009-02-02 21:15:00,2.0357,2.03595,2.0327,2.0329,269400000.0
2009-02-02 21:20:00,2.033,2.033,2.03065,2.0318,448000000.0
2009-02-02 21:25:00,2.03185,2.03315,2.0306,2.03295,620200000.0
2009-02-02 21:30:00,2.0328,2.03315,2.03065,2.0328,595000000.0
2009-02-02 21:35:00,2.03295,2.0334,2.0315,2.03215,450400000.0
2009-02-02 21:40:00,2.03225,2.0342,2.031,2.0341,891400000.0
2009-02-02 21:45:00,2.034,2.03525,2.0313,2.03225,785000000.0
2009-02-02 21:50:00,2.03225,2.0347,2.0317,2.03455,497600000.0
2009-02-02 21:55:00,2.03465,2.03615,2.03435,2.0345,371200000.0
2009-02-02 22:00:00,2.03475,2.03495,2.03265,2.0341,634200000.0
2009-02-02 22:05:00,2.03415,2.03555,2.03385,2.0355,388600000.0
2009-02-02 22:10:00,2.0356,2.036,2.034,2.03575,482400000.0
2009-02-02 22:15:00,2.0357,2.0357,2.03285,2.0337,443600000.0
2009-02-02 22:20:00,2.0338,2.03445,2.0328,2.034,187400000.0
2009-02-02 22:25:00,2.03415,2.0353,2.03365,2.03515,326200000.0
2009-02-02 22:30:00,2.0354,2.0356,2.032,2.03235,598800000.0
2009-02-02 22:35:00,2.0325,2.03335,2.03115,2.0313,466000000.0
2009-02-02 22:40:00,2.0314,2.03375,2.02885,2.03275,701600000.0
2009-02-02 22:45:00,2.03275,2.0329,2.031,2.0311,171600000.0
2009-02-02 22:50:00,2.031,2.03175,2.03075,2.03105,325200000.0
2009-02-02 22:55:00,2.0311,2.03205,2.02985,2.03075,244200000.0
2009-02-02 23:00:00,2.0306,2.03245,2.0303,2.03225,353200000.0
2009-02-02 23:05:00,2.0324,2.03655,2.0321,2.03435,393200000.0
2009-02-02 23:10:00,2.0342,2.03465,2.03345,2.03405,263000000.0
2009-02-02 23:15:00,2.0341,2.0357,2.03395,2.0354,284600000.0
2009-02-02 23:20:00,2.0352,2.03575,2.0337,2.03435,329400000.0
2009-02-02 23:25:00,2.03435,2.0344,2.0335,2.0335,154600000.0
2009-02-02 23:30:00,2.03335,2.03365,2.03125,2.03345,310600000.0
2009-02-02 23:35:00,2.03305,2.0341,2.03225,2.03245,281200000.0
2009-02-02 23:40:00,2.03305,2.03445,2.03205,2.0336,267800000.0
2009-02-02 23:45:00,2.0337,2.0366,2.03325,2.03405,382600000.0
2009-02-02 23:50:00,2.0343,2.0349,2.03415,2.03425,121200000.0
2009-02-02 23:55:00,2.0346,2.03475,2.0326,2.03315,233800000.0
2009-02-03 00:00:00,2.03245,2.03295,2.0301,2.03035,167400000.0
2009-02-03 00:05:00,2.0304,2.0333,2.03025,2.0323,432400000.0
2009-02-03 00:10:00,2.0324,2.03375,2.0309,2.0315,109200000.0
2009-02-03 00:15:00,2.0317,2.03365,2.03135,2.0318,230800000.0
2009-02-03 00:20:00,2.0314,2.033,2.03095,2.03175,184400000.0
2009-02-03 00:25:00,2.0316,2.0341,2.03145,2.0337,211600000.0
2009-02-03 00:30:00,2.03375,2.03375,2.0322,2.03305,102200000.0
2009-02-03 00:35:00,2.03305,2.0335,2.0311,2.0324,180200000.0
2009-02-03 00:40:00,2.03225,2.0335,2.032,2.03325,205400000.0
2009-02-03 00:45:00,2.03285,2.03495,2.03285,2.0339,329600000.0
2009-02-03 00:50:00,2.03405,2.0342,2.0335,2.0338,129800000.0
2009-02-03 00:55:00,2.0339,2.03395,2.03325,2.03375,94800000.0
2009-02-03 01:00:00,2.03365,2.0342,2.0321,2.0326,376400000.0
2009-02-03 01:05:00,2.0326,2.0333,2.0318,2.0333,245600000.0
2009-02-03 01:10:00,2.0332,2.0341,2.0328,2.0332,143000000.0
2009-02-03 01:15:00,2.0306,2.0331,2.0299,2.0329,70800000.0
2009-02-03 01:20:00,2.03245,2.0329,2.03145,2.03245,271800000.0
2009-02-03 01:25:00,2.0327,2.0336,2.03225,2.033,280400000.0
2009-02-03 01:30:00,2.03305,2.03405,2.03055,2.03345,322200000.0
2009-02-03 01:35:00,2.0336,2.0341,2.033,2.0339,282600000.0
2009-02-03 01:40:00,2.0339,2.03395,2.0322,2.0328,237200000.0
2009-02-03 01:45:00,2.0327,2.0331,2.03175,2.03225,307000000.0
2009-02-03 01:50:00,2.03245,2.0326,2.03035,2.0314,312000000.0
2009-02-03 01:55:00,2.0312,2.0323,2.0306,2.03155,281200000.0
2009-02-03 02:00:00,2.0317,2.03235,2.0311,2.03135,216000000.0
2009-02-03 02:05:00,2.0312,2.03235,2.0307,2.0309,264700000.0
2009-02-03 02:10:00,2.03095,2.03165,2.0296,2.03045,357400000.0
2009-02-03 02:15:00,2.03055,2.031,2.0278,2.0304,222600000.0
2009-02-03 02:20:00,2.0304,2.031,2.02795,2.0291,766000001.0
2009-02-03 02:25:00,2.0289,2.0306,2.0289,2.0301,379000000.0
2009-02-03 02:30:00,2.03025,2.03255,2.0274,2.0285,837000000.0
2009-02-03 02:35:00,2.0285,2.0314,2.02825,2.03035,513400000.0
2009-02-03 02:40:00,2.0302,2.0312,2.02935,2.02995,558800000.0
2009-02-03 02:45:00,2.02985,2.0303,2.0292,2.02975,425600000.0
2009-02-03 02:50:00,2.02975,2.0309,2.02925,2.0301,418000000.0
2009-02-03 02:55:00,2.0299,2.03025,2.0283,2.02885,501000000.0
2009-02-03 03:00:00,2.0291,2.0293,2.0274,2.02825,573600000.0
2009-02-03 03:05:00,2.02835,2.0284,2.0261,2.02615,643400000.0
2009-02-03 03:10:00,2.02575,2.0294,2.0254,2.0284,1059000000.0
2009-02-03 03:15:00,2.02855,2.0294,2.02745,2.02785,631000000.0
2009-02-03 03:20:00,2.028,2.02855,2.0261,2.0266,1218800000.0
2009-02-03 03:25:00,2.0267,2.0274,2.0243,2.0259,754200000.0
2009-02-03 03:30:00,2.02625,2.0269,2.0216,2.02575,1448700000.0
2009-02-03 03:35:00,2.0258,2.02705,2.0246,2.02495,934799999.0
2009-02-03 03:40:00,2.0248,2.0261,2.0246,2.02545,520600000.0
2009-02-03 03:45:00,2.0256,2.0259,2.0229,2.0238,648000000.0
2009-02-03 03:50:00,2.02355,2.025,2.0228,2.02455,958200000.0
2009-02-03 03:55:00,2.0243,2.02485,2.023,2.02445,632000000.0
2009-02-03 04:00:00,2.02465,2.02615,2.02395,2.026,365600000.0
2009-02-03 04:05:00,2.0259,2.0265,2.0243,2.0252,778000000.0
2009-02-03 04:10:00,2.0252,2.02565,2.02065,2.02205,1003199999.0
2009-02-03 04:15:00,2.0217,2.02215,2.01755,2.0187,1059800000.0
2009-02-03 04:20:00,2.01875,2.0205,2.01805,2.01955,1038600000.0
2009-02-03 04:25:00,2.01965,2.02045,2.01565,2.01695,1013600000.0
2009-02-03 04:30:00,2.017,2.02335,2.0157,2.02335,964200000.0
2009-02-03 04:35:00,2.02335,2.0234,2.01935,2.0203,694199999.0
2009-02-03 04:40:00,2.02005,2.02175,2.01755,2.0182,383800000.0
2009-02-03 04:45:00,2.0184,2.0195,2.0173,2.0181,571400000.0
2009-02-03 04:50:00,2.0181,2.0201,2.0174,2.01955,513600000.0
2009-02-03 04:55:00,2.01955,2.02015,2.018,2.01985,471000000.0
2009-02-03 05:00:00,2.01985,2.01985,2.01885,2.01925,247400000.0
2009-02-03 05:05:00,2.0195,2.0216,2.0175,2.02075,288800000.0
2009-02-03 05:10:00,2.0205,2.0228,2.0201,2.02095,391200000.0
2009-02-03 05:15:00,2.02105,2.0216,2.0183,2.0208,366200000.0
2009-02-03 05:20:00,2.0209,2.0234,2.0207,2.02295,565800000.0
2009-02-03 05:25:00,2.02285,2.02465,2.0213,2.02345,538000000.0
2009-02-03 05:30:00,2.0162,2.02045,2.00815,2.0085,1243600000.0
2009-02-03 05:35:00,2.0085,2.01255,2.0077,2.0113,1562800000.0
2009-02-03 05:40:00,2.01135,2.0123,2.0064,2.00885,1166400000.0
2009-02-03 05:45:00,2.00885,2.0108,2.00785,2.0088,960400000.0
2009-02-03 05:50:00,2.00895,2.01105,2.00885,2.01025,772000000.0
2009-02-03 05:55:00,2.0104,2.0129,2.0096,2.0123,1117400000.0
2009-02-03 06:00:00,2.0124,2.01505,2.01075,2.01385,965199999.0
2009-02-03 06:05:00,2.01395,2.01715,2.0137,2.0155,830600000.0
2009-02-03 06:10:00,2.0154,2.01925,2.0136,2.0164,1194200000.0
2009-02-03 06:15:00,2.0162,2.01715,2.0136,2.0159,994800000.0
2009-02-03 06:20:00,2.0159,2.0178,2.01545,2.0177,628800000.0
2009-02-03 06:25:00,2.0175,2.0175,2.0156,2.0167,669800000.0
2009-02-03 06:30:00,2.01655,2.0171,2.0142,2.0145,712000000.0
2009-02-03 06:35:00,2.0145,2.01715,2.0131,2.0163,883600000.0
2009-02-03 06:40:00,2.0163,2.0178,2.01615,2.0167,423600000.0
2009-02-03 06:45:00,2.01675,2.01785,2.0159,2.01645,327000000.0
2009-02-03 06:50:00,2.0166,2.0183,2.0166,2.0177,363400000.0
2009-02-03 06:55:00,2.0177,2.01795,2.01555,2.0163,622400000.0
2009-02-03 07:00:00,2.0163,2.01755,2.01525,2.01545,433000000.0
2009-02-03 07:05:00,2.01535,2.01635,2.01475,2.01615,416000000.0
2009-02-03 07:10:00,2.0162,2.01915,2.0161,2.01845,425600000.0
2009-02-03 07:15:00,2.01835,2.01855,2.01565,2.016,860400000.0
2009-02-03 07:20:00,2.01565,2.01715,2.01555,2.01685,443000000.0
2009-02-03 07:25:00,2.0169,2.01745,2.015,2.01625,800400000.0
2009-02-03 07:30:00,2.0164,2.0186,2.0143,2.0157,938800000.0
2009-02-03 07:35:00,2.0158,2.0177,2.0145,2.01725,961600000.0
2009-02-03 07:40:00,2.01725,2.0185,2.0158,2.018,738400000.0
2009-02-03 07:45:00,2.0178,2.019,2.01725,2.0182,472400000.0
2009-02-03 07:50:00,2.0182,2.0195,2.0175,2.01885,760200000.0
2009-02-03 07:55:00,2.01915,2.02025,2.01825,2.01945,817600000.0
2009-02-03 08:00:00,2.01935,2.02,2.01875,2.0191,470800000.0
2009-02-03 08:05:00,2.01885,2.0189,2.01685,2.0173,290200000.0
2009-02-03 08:10:00,2.01765,2.0186,2.0166,2.01825,407200000.0
2009-02-03 08:15:00,2.01825,2.01845,2.01655,2.01745,515600000.0
2009-02-03 08:20:00,2.0175,2.0183,2.01665,2.01815,359800000.0
2009-02-03 08:25:00,2.0182,2.0184,2.01715,2.0178,266000000.0
2009-02-03 08:30:00,2.0176,2.0177,2.01575,2.0162,537800000.0
2009-02-03 08:35:00,2.01625,2.0179,2.0149,2.0166,567000000.0
2009-02-03 08:40:00,2.0168,2.01885,2.01595,2.01795,560200000.0
2009-02-03 08:45:00,2.01805,2.01885,2.0165,2.0175,456200000.0
2009-02-03 08:50:00,2.0175,2.0194,2.01605,2.01895,615500000.0
2009-02-03 08:55:00,2.0191,2.02115,2.0175,2.0182,604600000.0
2009-02-03 09:00:00,2.01825,2.01915,2.0163,2.01695,719000000.0
2009-02-03 09:05:00,2.01685,2.01815,2.0154,2.01605,529800000.0
2009-02-03 09:10:00,2.01605,2.0164,2.014,2.0153,815800000.0
2009-02-03 09:15:00,2.0155,2.01625,2.01395,2.015,806600000.0
2009-02-03 09:20:00,2.015,2.016,2.01355,2.0143,891000000.0
2009-02-03 09:25:00,2.0143,2.0156,2.0136,2.0153,655200000.0
2009-02-03 09:30:00,2.01535,2.0176,2.0147,2.0176,721000000.0
2009-02-03 09:35:00,2.01725,2.01755,2.01485,2.0154,1023000000.0
2009-02-03 09:40:00,2.01545,2.0164,2.01305,2.01385,775600000.0
2009-02-03 09:45:00,2.01405,2.0155,2.01165,2.01165,935000000.0
2009-02-03 09:50:00,2.0119,2.01465,2.0116,2.0138,970800000.0
2009-02-03 09:55:00,2.01395,2.0153,2.01275,2.01425,822200000.0
2009-02-03 10:00:00,2.01435,2.01465,2.0124,2.013,1134000000.0
2009-02-03 10:05:00,2.013,2.01515,2.01255,2.0134,1026600000.0
2009-02-03 10:10:00,2.01325,2.0157,2.01275,2.0137,834600000.0
2009-02-03 10:15:00,2.01385,2.01815,2.01365,2.016,829200000.0
2009-02-03 10:20:00,2.0159,2.01725,2.01565,2.01655,875800000.0
2009-02-03 10:25:00,2.01655,2.01655,2.0146,2.0158,636000000.0
2009-02-03 10:30:00,2.0157,2.01585,2.0142,2.0147,616000000.0
2009-02-03 10:35:00,2.0148,2.0149,2.0111,2.0128,778200000.0
2009-02-03 10:40:00,2.01275,2.0141,2.01105,2.0122,755200000.0
2009-02-03 10:45:00,2.01225,2.01295,2.0112,2.01275,712000000.0
2009-02-03 10:50:00,2.01275,2.01275,2.01055,2.0122,785400000.0
2009-02-03 10:55:00,2.012,2.01355,2.011,2.01315,667400000.0
2009-02-03 11:00:00,2.01305,2.01355,2.01225,2.01285,538600000.0
2009-02-03 11:05:00,2.0128,2.0136,2.0123,2.01325,459400000.0
2009-02-03 11:10:00,2.0133,2.01375,2.01225,2.01275,791400000.0
2009-02-03 11:15:00,2.0128,2.0138,2.0119,2.01295,810400000.0
2009-02-03 11:20:00,2.0131,2.0165,2.0126,2.01455,808200000.0
2009-02-03 11:25:00,2.0147,2.016,2.0134,2.015,859200000.0
2009-02-03 11:30:00,2.01525,2.01565,2.01295,2.0146,859200000.0
2009-02-03 11:35:00,2.01475,2.0153,2.01375,2.01485,670400000.0
2009-02-03 11:40:00,2.0143,2.01515,2.0104,2.0117,803900000.0
2009-02-03 11:45:00,2.01195,2.0133,2.01175,2.01265,474800000.0
2009-02-03 11:50:00,2.0127,2.01355,2.01045,2.012,591600000.0
2009-02-03 11:55:00,2.01185,2.0133,2.01135,2.0119,572400000.0
2009-02-03 12:00:00,2.01185,2.01385,2.0114,2.01355,571600000.0
2009-02-03 12:05:00,2.01365,2.01435,2.01225,2.0129,652600000.0
2009-02-03 12:10:00,2.0129,2.0155,2.01225,2.0154,610600000.0
2009-02-03 12:15:00,2.0156,2.0242,2.01505,2.02255,965800000.0
2009-02-03 12:20:00,2.0227,2.02385,2.0212,2.0212,664600000.0
2009-02-03 12:25:00,2.02095,2.0229,2.01905,2.01945,877600000.0
2009-02-03 12:30:00,2.01945,2.02025,2.0183,2.01885,728800000.0
2009-02-03 12:35:00,2.01885,2.0212,2.01815,2.02115,536400000.0
2009-02-03 12:40:00,2.0208,2.02185,2.01985,2.0199,345800000.0
2009-02-03 12:45:00,2.01975,2.02015,2.01825,2.0196,416000000.0
2009-02-03 12:50:00,2.0196,2.0203,2.01865,2.02015,636400000.0
2009-02-03 12:55:00,2.0202,2.02075,2.0187,2.0195,346800000.0
2009-02-03 13:00:00,2.0197,2.01975,2.01715,2.01785,440800000.0
2009-02-03 13:05:00,2.01775,2.01835,2.01655,2.01665,467400000.0
2009-02-03 13:10:00,2.0168,2.0177,2.0149,2.01645,714800000.0
2009-02-03 13:15:00,2.0166,2.01835,2.01565,2.01795,670200000.0
2009-02-03 13:20:00,2.0178,2.0186,2.01485,2.0176,742400000.0
2009-02-03 13:25:00,2.01745,2.01755,2.01495,2.0151,747000000.0
2009-02-03 13:30:00,2.0152,2.01555,2.013,2.01425,695400000.0
2009-02-03 13:35:00,2.01435,2.015,2.0129,2.0137,493800000.0
2009-02-03 13:40:00,2.01335,2.0145,2.0126,2.0129,522400000.0
2009-02-03 13:45:00,2.0128,2.01345,2.01075,2.0121,658000000.0
2009-02-03 13:50:00,2.012,2.01365,2.01105,2.01245,581000000.0
2009-02-03 13:55:00,2.01255,2.0128,2.0107,2.0122,687200000.0
2009-02-03 14:00:00,2.0124,2.01345,2.0113,2.01265,670400000.0
2009-02-03 14:05:00,2.0128,2.01345,2.0116,2.01175,390400000.0
2009-02-03 14:10:00,2.01185,2.01285,2.01115,2.0121,481400000.0
2009-02-03 14:15:00,2.01215,2.0148,2.0121,2.01375,748000000.0
2009-02-03 14:20:00,2.01375,2.0161,2.01305,2.014,621200000.0
2009-02-03 14:25:00,2.014,2.01415,2.013,2.0135,541000000.0
2009-02-03 14:30:00,2.0135,2.0147,2.01255,2.0135,787000000.0
2009-02-03 14:35:00,2.01335,2.01455,2.01125,2.0124,699400000.0
2009-02-03 14:40:00,2.01225,2.014,2.01115,2.01165,586000000.0
2009-02-03 14:45:00,2.0115,2.01455,2.0113,2.01285,472200000.0
2009-02-03 14:50:00,2.0127,2.01385,2.01045,2.01065,419000000.0
2009-02-03 14:55:00,2.01055,2.012,2.0101,2.0105,449400000.0
2009-02-03 15:00:00,2.0105,2.01155,2.0103,2.01125,371600000.0
2009-02-03 15:05:00,2.0109,2.0122,2.0105,2.0117,417000000.0
2009-02-03 15:10:00,2.0116,2.01185,2.0102,2.0112,530800000.0
2009-02-03 15:15:00,2.01075,2.01335,2.0104,2.01195,733000000.0
2009-02-03 15:20:00,2.01195,2.01215,2.01045,2.01135,804200000.0
2009-02-03 15:25:00,2.01135,2.0124,2.01125,2.0117,760000000.0
2009-02-03 15:30:00,2.0117,2.012,2.01035,2.01105,790400000.0
2009-02-03 15:35:00,2.01095,2.01395,2.01095,2.01395,736600000.0
2009-02-03 15:40:00,2.01385,2.0144,2.01245,2.01425,862200000.0
2009-02-03 15:45:00,2.0145,2.0146,2.01245,2.01375,1034800000.0
2009-02-03 15:50:00,2.0138,2.01425,2.01035,2.01055,1023600000.0
2009-02-03 15:55:00,2.01055,2.0138,2.01055,2.0122,861800000.0
2009-02-03 16:00:00,2.01245,2.01355,2.00985,2.011,888800000.0
2009-02-03 16:05:00,2.0111,2.0125,2.01055,2.0115,971600000.0
2009-02-03 16:10:00,2.0114,2.01335,2.01085,2.0129,1250800000.0
2009-02-03 16:15:00,2.0129,2.0142,2.00985,2.0127,1242600000.0
2009-02-03 16:20:00,2.01265,2.0157,2.01255,2.01515,1115900000.0
2009-02-03 16:25:00,2.0152,2.0164,2.01005,2.01015,1154200000.0
2009-02-03 16:30:00,2.0102,2.0123,2.0092,2.01185,1210400000.0
2009-02-03 16:35:00,2.01185,2.0132,2.01075,2.0127,991100000.0
2009-02-03 16:40:00,2.01255,2.0141,2.01035,2.01355,1048900000.0
2009-02-03 16:45:00,2.0137,2.0182,2.0127,2.0177,1212400000.0
2009-02-03 16:50:00,2.01775,2.01785,2.0153,2.017,1099800000.0
2009-02-03 16:55:00,2.01715,2.0183,2.0159,2.0174,1098000000.0
2009-02-03 17:00:00,2.0174,2.0182,2.0131,2.0171,1122800000.0
2009-02-03 17:05:00,2.0174,2.01775,2.01285,2.0134,1294800000.0
2009-02-03 17:10:00,2.01355,2.01715,2.01275,2.01695,1185100000.0
2009-02-03 17:15:00,2.01685,2.02365,2.01615,2.02315,1206700000.0
2009-02-03 17:20:00,2.02335,2.02375,2.0191,2.02,996200000.0
2009-02-03 17:25:00,2.02,2.0208,2.0187,2.01985,1048600000.0
2009-02-03 17:30:00,2.01965,2.02095,2.01775,2.01875,981600000.0
2009-02-03 17:35:00,2.0188,2.02155,2.01675,2.0188,1180999999.0
2009-02-03 17:40:00,2.01865,2.0195,2.0171,2.0173,1092400000.0
2009-02-03 17:45:00,2.01735,2.01775,2.0148,2.0164,777200000.0
2009-02-03 17:50:00,2.01575,2.0182,2.0144,2.01475,938000000.0
2009-02-03 17:55:00,2.0148,2.01755,2.01375,2.01395,915000000.0
2009-02-03 18:00:00,2.01385,2.0152,2.00855,2.00955,977800000.0
2009-02-03 18:05:00,2.00955,2.01115,2.0067,2.00875,990200000.0
2009-02-03 18:10:00,2.00865,2.00935,2.0056,2.0086,1045800000.0
2009-02-03 18:15:00,2.0086,2.0107,2.0079,2.0094,1181000000.0
2009-02-03 18:20:00,2.00865,2.00915,2.00605,2.00795,1186800000.0
2009-02-03 18:25:00,2.008,2.00825,2.00285,2.0052,1165100000.0
2009-02-03 18:30:00,2.0053,2.00835,2.005,2.00675,998400000.0
2009-02-03 18:35:00,2.0069,2.00965,2.00645,2.00915,1021000000.0
2009-02-03 18:40:00,2.009,2.01175,2.008,2.00805,976000000.0
2009-02-03 18:45:00,2.00805,2.0084,2.00585,2.0072,778200000.0
2009-02-03 18:50:00,2.0072,2.0096,2.0057,2.0088,897600000.0
2009-02-03 18:55:00,2.00865,2.0113,2.0084,2.0089,1005000000.0
2009-02-03 19:00:00,2.009,2.01005,2.00675,2.009,736200000.0
2009-02-03 19:05:00,2.009,2.01105,2.0083,2.0092,666800000.0
2009-02-03 19:10:00,2.00925,2.00985,2.00755,2.00865,556600000.0
2009-02-03 19:15:00,2.00865,2.0089,2.00755,2.0085,673000000.0
2009-02-03 19:20:00,2.0082,2.01135,2.0081,2.01005,672000000.0
2009-02-03 19:25:00,2.0101,2.0118,2.0099,2.01,605200000.0
2009-02-03 19:30:00,2.01025,2.0106,2.0076,2.008,830700000.0
2009-02-03 19:35:00,2.00805,2.00965,2.00505,2.00545,1273200002.0
2009-02-03 19:40:00,2.00545,2.00545,2.00255,2.0041,1169600000.0
2009-02-03 19:45:00,2.00425,2.0051,2.00355,2.0041,556200000.0
2009-02-03 19:50:00,2.004,2.00555,2.0037,2.00395,755400000.0
2009-02-03 19:55:00,2.00385,2.00575,2.00355,2.0052,517800000.0
2009-02-03 20:00:00,2.00525,2.00865,2.0052,2.00665,627000000.0
2009-02-03 20:05:00,2.0068,2.008,2.00655,2.008,539400000.0
2009-02-03 20:10:00,2.00785,2.00805,2.0055,2.0061,715000000.0
2009-02-03 20:15:00,2.00625,2.00725,2.00485,2.00675,903200000.0
2009-02-03 20:20:00,2.00675,2.0075,2.0053,2.0058,551600000.0
2009-02-03 20:25:00,2.00585,2.00795,2.0053,2.006,530000000.0
2009-02-03 20:30:00,2.0059,2.007,2.00405,2.0042,493800000.0
2009-02-03 20:35:00,2.0041,2.0048,1.9995,2.003,774400000.0
2009-02-03 20:40:00,2.00305,2.00535,2.003,2.0047,707800000.0
2009-02-03 20:45:00,2.0048,2.00555,2.0044,2.0046,380400000.0
2009-02-03 20:50:00,2.00445,2.00445,2.00315,2.0038,427000000.0
2009-02-03 20:55:00,2.004,2.0043,2.00035,2.00035,542600000.0
2009-02-03 21:00:00,2.00045,2.00075,1.9967,1.997,828200000.0
2009-02-03 21:05:00,1.997,1.9979,1.99375,1.9945,831600000.0
2009-02-03 21:10:00,1.99375,1.9956,1.98995,1.99435,977400000.0
2009-02-03 21:15:00,1.9942,1.99545,1.9909,1.99335,906600000.0
2009-02-03 21:20:00,1.99355,1.9945,1.99155,1.9931,790800000.0
2009-02-03 21:25:00,1.99335,1.9945,1.9929,1.99425,610400000.0
2009-02-03 21:30:00,1.9944,1.99535,1.9931,1.9934,585600000.0
2009-02-03 21:35:00,1.99355,1.99525,1.9916,1.9942,765200000.0
2009-02-03 21:40:00,1.9941,1.99445,1.9912,1.99285,819800000.0
2009-02-03 21:45:00,1.99295,1.99295,1.9891,1.99045,880600000.0
2009-02-03 21:50:00,1.9906,1.9961,1.9906,1.99555,632400000.0
2009-02-03 21:55:00,1.99505,1.9953,1.9919,1.99205,854200000.0
2009-02-03 22:00:00,1.99215,1.9932,1.99065,1.99185,525200000.0
2009-02-03 22:05:00,1.9919,1.99285,1.9901,1.99075,475800000.0
2009-02-03 22:10:00,1.99085,1.99215,1.98965,1.991,770000000.0
2009-02-03 22:15:00,1.99105,1.992,1.9905,1.99165,420400000.0
2009-02-03 22:20:00,1.9917,1.99485,1.9913,1.9932,616800000.0
2009-02-03 22:25:00,1.9931,1.99485,1.99185,1.99245,1132900000.0
2009-02-03 22:30:00,1.99245,1.9955,1.99245,1.99275,1071600000.0
2009-02-03 22:35:00,1.993,1.9964,1.993,1.9948,667800000.0
2009-02-03 22:40:00,1.9949,1.9976,1.99465,1.9974,547000000.0
2009-02-03 22:45:00,1.99745,1.999,1.9968,1.99815,687200000.0
2009-02-03 22:50:00,1.9982,1.9982,1.99535,1.99705,386600000.0
2009-02-03 22:55:00,1.99715,2.0002,1.99625,1.9995,455600000.0
2009-02-03 23:00:00,1.9995,2.00035,1.9987,1.99935,256800000.0
2009-02-03 23:05:00,1.9995,1.99965,1.999,1.9996,120000000.0
2009-02-03 23:10:00,1.9997,2.00095,1.9994,1.9998,240000000.0
2009-02-03 23:15:00,1.9999,2.00025,1.99735,1.9988,275000000.0
2009-02-03 23:20:00,1.9986,2.0007,1.998,1.9992,573600000.0
2009-02-03 23:25:00,1.9991,1.99945,1.9969,1.99745,390600000.0
2009-02-03 23:30:00,1.9975,2.00065,1.99645,1.99895,431600000.0
2009-02-03 23:35:00,1.9991,2.0002,1.9972,1.99745,516300000.0
2009-02-03 23:40:00,1.99765,2.0043,1.9973,2.0017,519200000.0
2009-02-03 23:45:00,2.00125,2.00305,2.00065,2.001,509400000.0
2009-02-03 23:50:00,2.0013,2.00205,2.0005,2.00105,242800000.0
2009-02-03 23:55:00,2.0012,2.0022,1.99995,2.00215,382200000.0
2009-02-04 00:00:00,2.00215,2.00275,2.001,2.0024,226400000.0
2009-02-04 00:05:00,2.00215,2.0024,2.00135,2.00155,81000000.0
2009-02-04 00:10:00,2.0017,2.00255,2.0009,2.00195,140000000.0
2009-02-04 00:15:00,2.00195,2.00265,1.99675,1.99755,225000000.0
2009-02-04 00:20:00,1.9979,1.99865,1.9947,1.99565,450600000.0
2009-02-04 00:25:00,1.99575,1.99795,1.99345,1.99615,350800000.0
2009-02-04 00:30:00,1.996,1.9982,1.9956,1.997,314200000.0
2009-02-04 00:35:00,1.9969,1.99735,1.99605,1.99665,236400000.0
2009-02-04 00:40:00,1.9968,1.9998,1.9967,1.99845,691400000.0
2009-02-04 00:45:00,1.9985,2.00265,1.9968,1.99955,557400000.0
2009-02-04 00:50:00,1.99915,2.00025,1.99785,2.00025,358000000.0
2009-02-04 00:55:00,2.00025,2.0011,1.99975,2.0008,334000000.0
2009-02-04 01:00:00,2.0008,2.0015,1.9993,1.99935,348600000.0
2009-02-04 01:05:00,1.99895,1.99965,1.99615,1.99615,565600000.0
2009-02-04 01:10:00,1.99665,1.9988,1.99665,1.9985,228800000.0
2009-02-04 01:15:00,1.9985,1.99965,1.99825,1.99965,294400000.0
2009-02-04 01:20:00,2.0,2.0007,1.9991,2.0007,444400000.0
2009-02-04 01:25:00,2.0005,2.0019,2.0002,2.00065,634000000.0
2009-02-04 01:30:00,2.0008,2.00185,2.0002,2.0018,339200000.0
2009-02-04 01:35:00,2.0018,2.0033,2.00075,2.0029,522800000.0
2009-02-04 01:40:00,2.0033,2.00425,2.0018,2.0024,523800000.0
2009-02-04 01:45:00,2.0025,2.0029,2.00115,2.00145,277000000.0
2009-02-04 01:50:00,2.0017,2.0052,2.0017,2.005,576600000.0
2009-02-04 01:55:00,2.00475,2.00535,2.00365,2.0046,353800000.0
2009-02-04 02:00:00,2.0043,2.00505,2.0038,2.004,399200000.0
2009-02-04 02:05:00,2.00415,2.00485,2.0012,2.0018,763800000.0
2009-02-04 02:10:00,2.00195,2.00195,2.00035,2.0019,488800000.0
2009-02-04 02:15:00,2.0017,2.00205,1.9995,2.00125,636800000.0
2009-02-04 02:20:00,2.001,2.00165,1.9999,2.0002,702800000.0
2009-02-04 02:25:00,2.0001,2.00115,1.9995,2.0006,564200000.0
2009-02-04 02:30:00,1.9993,2.0013,1.99355,1.99925,781000000.0
2009-02-04 02:35:00,1.99935,1.9995,1.99695,1.9976,644400000.0
2009-02-04 02:40:00,1.9975,1.9981,1.99545,1.9962,583000000.0
2009-02-04 02:45:00,1.9964,2.00085,1.995,2.0007,825600000.0
2009-02-04 02:50:00,2.0007,2.0055,2.0001,2.0017,1052800000.0
2009-02-04 02:55:00,2.0017,2.00475,2.0,2.00385,896600000.0
2009-02-04 03:00:00,2.00395,2.005,2.00175,2.003,919400000.0
2009-02-04 03:05:00,2.00315,2.0037,2.00135,2.00235,822399999.0
2009-02-04 03:10:00,2.0025,2.00485,2.00175,2.00425,837400000.0
2009-02-04 03:15:00,2.00395,2.0051,2.00265,2.0029,709800000.0
2009-02-04 03:20:00,2.00305,2.0043,2.0016,2.0033,736600000.0
2009-02-04 03:25:00,2.0032,2.0054,2.00275,2.0048,566600000.0
2009-02-04 03:30:00,2.00495,2.00525,2.00195,2.00445,455500000.0
2009-02-04 03:35:00,2.00435,2.0044,2.00225,2.0035,339000000.0
2009-02-04 03:40:00,2.0033,2.0062,2.0029,2.006,479000000.0
2009-02-04 03:45:00,2.0061,2.0074,2.00475,2.00655,713000000.0
2009-02-04 03:50:00,2.00645,2.00765,2.00475,2.00555,808000000.0
2009-02-04 03:55:00,2.0057,2.00605,2.00235,2.0048,590600000.0
2009-02-04 04:00:00,2.00465,2.00525,2.00385,2.0044,626800000.0
2009-02-04 04:05:00,2.00425,2.00625,2.0031,2.00625,595000000.0
2009-02-04 04:10:00,2.00615,2.00655,2.0051,2.0057,572600000.0
2009-02-04 04:15:00,2.00585,2.0065,2.00535,2.0057,306400000.0
2009-02-04 04:20:00,2.00585,2.0066,2.00505,2.0061,713200000.0
2009-02-04 04:25:00,2.006,2.008,2.0057,2.00725,681200000.0
2009-02-04 04:30:00,2.00725,2.00755,2.0056,2.00655,826000000.0
2009-02-04 04:35:00,2.0066,2.0081,2.0056,2.00705,470600000.0
2009-02-04 04:40:00,2.0073,2.0079,2.00595,2.0067,486600000.0
2009-02-04 04:45:00,2.0063,2.0069,2.00595,2.0067,295600000.0
2009-02-04 04:50:00,2.00705,2.00825,2.0064,2.0075,644600000.0
2009-02-04 04:55:00,2.00735,2.008,2.0052,2.0062,771400000.0
2009-02-04 05:00:00,2.00625,2.0066,2.0043,2.0053,623800000.0
2009-02-04 05:05:00,2.0052,2.0055,2.0035,2.00415,586000000.0
2009-02-04 05:10:00,2.00405,2.00515,2.0039,2.00415,340800000.0
2009-02-04 05:15:00,2.0042,2.00515,2.00385,2.00405,332200000.0
2009-02-04 05:20:00,2.0042,2.0057,2.0035,2.0054,582800000.0
2009-02-04 05:25:00,2.00525,2.00735,2.0042,2.00685,699400000.0
2009-02-04 05:30:00,2.0067,2.0084,2.0065,2.0072,487400000.0
2009-02-04 05:35:00,2.00725,2.00795,2.00675,2.007,541800000.0
2009-02-04 05:40:00,2.007,2.00755,2.0062,2.00675,495400000.0
2009-02-04 05:45:00,2.007,2.00765,2.00605,2.00715,346200000.0
2009-02-04 05:50:00,2.0073,2.0089,2.00715,2.00825,366600000.0
2009-02-04 05:55:00,2.00805,2.0095,2.00765,2.00865,289600000.0
2009-02-04 06:00:00,2.0087,2.0095,2.0081,2.00905,246000000.0
2009-02-04 06:05:00,2.00895,2.0096,2.00795,2.0096,264400000.0
2009-02-04 06:10:00,2.0096,2.01005,2.00875,2.0093,269800000.0
2009-02-04 06:15:00,2.00935,2.00935,2.0077,2.00795,419000000.0
2009-02-04 06:20:00,2.00795,2.0086,2.00615,2.0069,368000000.0
2009-02-04 06:25:00,2.00725,2.00785,2.0067,2.0076,109000000.0
2009-02-04 06:30:00,2.0077,2.00835,2.00735,2.0075,298200000.0
2009-02-04 06:35:00,2.0075,2.00825,2.0069,2.008,367200000.0
2009-02-04 06:40:00,2.008,2.0086,2.00705,2.0075,413000000.0
2009-02-04 06:45:00,2.00775,2.0086,2.00755,2.00765,187000000.0
2009-02-04 06:50:00,2.00765,2.0087,2.00715,2.0079,469600000.0
2009-02-04 06:55:00,2.0077,2.0087,2.0076,2.00795,469400000.0
2009-02-04 07:00:00,2.00785,2.0087,2.0068,2.0077,665600000.0
2009-02-04 07:05:00,2.0076,2.00815,2.0059,2.0069,618400000.0
2009-02-04 07:10:00,2.0068,2.0076,2.0062,2.0076,266600000.0
2009-02-04 07:15:00,2.0074,2.0078,2.0062,2.007,364200000.0
2009-02-04 07:20:00,2.00715,2.0076,2.00555,2.00635,458800000.0
2009-02-04 07:25:00,2.0062,2.00655,2.0051,2.00555,434800000.0
2009-02-04 07:30:00,2.00535,2.00625,2.0051,2.00555,318000000.0
2009-02-04 07:35:00,2.00555,2.006,2.00495,2.00545,316800000.0
2009-02-04 07:40:00,2.00535,2.00655,2.0043,2.00475,421000000.0
2009-02-04 07:45:00,2.0047,2.00605,2.00365,2.0039,587000000.0
2009-02-04 07:50:00,2.0036,2.0052,2.00325,2.00435,596200000.0
2009-02-04 07:55:00,2.00475,2.0052,2.00345,2.0048,549200000.0
2009-02-04 08:00:00,2.0049,2.0056,2.0039,2.00425,579600000.0
2009-02-04 08:05:00,2.00425,2.0047,2.00205,2.00215,436200000.0
2009-02-04 08:10:00,2.00215,2.0037,2.0016,2.0028,497000000.0
2009-02-04 08:15:00,2.00265,2.00315,2.00145,2.0027,392200000.0
2009-02-04 08:20:00,2.0027,2.0035,2.0004,2.00105,671600000.0
2009-02-04 08:25:00,2.0012,2.0013,1.9975,1.99915,860000000.0
2009-02-04 08:30:00,1.99915,2.0009,1.9984,2.0006,788600000.0
2009-02-04 08:35:00,2.00095,2.00275,1.9998,2.00155,890600000.0
2009-02-04 08:40:00,2.0016,2.00325,2.00115,2.00265,742800000.0
2009-02-04 08:45:00,2.00265,2.005,2.0014,2.00445,633400000.0
2009-02-04 08:50:00,2.0045,2.0125,2.00425,2.0125,1153000000.0
2009-02-04 08:55:00,2.0127,2.01555,2.01155,2.0147,1114600000.0
2009-02-04 09:00:00,2.0147,2.0185,2.0147,2.0185,1093600000.0
2009-02-04 09:05:00,2.01895,2.026,2.01805,2.0226,1256400000.0
2009-02-04 09:10:00,2.0228,2.0267,2.0182,2.0226,1249400000.0
2009-02-04 09:15:00,2.0225,2.02555,2.01965,2.024,1224800000.0
2009-02-04 09:20:00,2.024,2.03245,2.0222,2.03245,1163200000.0
2009-02-04 09:25:00,2.0318,2.0391,2.0314,2.0332,1325500000.0
2009-02-04 09:30:00,2.0331,2.03675,2.03025,2.03475,1542899999.0
2009-02-04 09:35:00,2.03465,2.0349,2.02975,2.03,1153200000.0
2009-02-04 09:40:00,2.0299,2.03765,2.02925,2.0335,1253900000.0
2009-02-04 09:45:00,2.0334,2.03645,2.0319,2.03245,1186299999.0
2009-02-04 09:50:00,2.03245,2.03395,2.03055,2.0315,1074000000.0
2009-02-04 09:55:00,2.0316,2.0339,2.0291,2.0328,1110800000.0
2009-02-04 10:00:00,2.03295,2.03325,2.0285,2.0286,1169200000.0
2009-02-04 10:05:00,2.0285,2.02855,2.02455,2.02625,1163400000.0
2009-02-04 10:10:00,2.02615,2.0265,2.0236,2.0241,887000000.0
2009-02-04 10:15:00,2.0239,2.0255,2.02375,2.02485,667000000.0
2009-02-04 10:20:00,2.02485,2.02525,2.02275,2.02405,907600000.0
2009-02-04 10:25:00,2.02395,2.02515,2.0222,2.0224,784600000.0
2009-02-04 10:30:00,2.02265,2.0238,2.0205,2.0221,1113000000.0
2009-02-04 10:35:00,2.0219,2.0223,2.0207,2.02175,639800000.0
2009-02-04 10:40:00,2.0218,2.02285,2.02085,2.0221,922400000.0
2009-02-04 10:45:00,2.0223,2.02285,2.0208,2.02195,787800000.0
2009-02-04 10:50:00,2.0218,2.0223,2.0196,2.02045,665600000.0
2009-02-04 10:55:00,2.0207,2.02075,2.0184,2.0184,779800000.0
2009-02-04 11:00:00,2.01855,2.02095,2.018,2.02095,821800000.0
2009-02-04 11:05:00,2.02095,2.02115,2.019,2.01915,731000000.0
2009-02-04 11:10:00,2.01935,2.01975,2.01755,2.0193,877000000.0
2009-02-04 11:15:00,2.0195,2.01975,2.0168,2.0186,956200000.0
2009-02-04 11:20:00,2.0187,2.01985,2.0179,2.0197,920800000.0
2009-02-04 11:25:00,2.0197,2.0201,2.0177,2.01825,657000000.0
2009-02-04 11:30:00,2.01815,2.01895,2.0148,2.01695,792000000.0
2009-02-04 11:35:00,2.0172,2.01825,2.01505,2.0152,1018800000.0
2009-02-04 11:40:00,2.01525,2.01525,2.01365,2.01455,735000001.0
2009-02-04 11:45:00,2.0147,2.0147,2.01045,2.0118,1094400000.0
2009-02-04 11:50:00,2.012,2.0137,2.01155,2.0127,705600000.0
2009-02-04 11:55:00,2.0129,2.0144,2.01195,2.01335,683400000.0
2009-02-04 12:00:00,2.0129,2.0163,2.0118,2.0149,730400000.0
2009-02-04 12:05:00,2.01545,2.0163,2.01255,2.014,857000000.0
2009-02-04 12:10:00,2.01415,2.01455,2.01135,2.01385,882000000.0
2009-02-04 12:15:00,2.014,2.0152,2.01245,2.0136,675200000.0
2009-02-04 12:20:00,2.0137,2.01535,2.01205,2.01365,838200000.0
2009-02-04 12:25:00,2.0136,2.01475,2.01265,2.0146,618800000.0
2009-02-04 12:30:00,2.0145,2.0175,2.0139,2.0175,629600000.0
2009-02-04 12:35:00,2.01735,2.0205,2.01715,2.02005,970800000.0
2009-02-04 12:40:00,2.02015,2.0215,2.0184,2.01895,503000000.0
2009-02-04 12:45:00,2.0189,2.0235,2.01865,2.0205,1035800000.0
2009-02-04 12:50:00,2.02055,2.02095,2.0178,2.01835,1164200000.0
2009-02-04 12:55:00,2.01835,2.01975,2.01735,2.01895,1135600000.0
2009-02-04 13:00:00,2.0189,2.02205,2.01855,2.0189,1249400000.0
2009-02-04 13:05:00,2.0189,2.02315,2.01815,2.02315,1130000000.0
2009-02-04 13:10:00,2.02315,2.0232,2.01765,2.0219,1351500000.0
2009-02-04 13:15:00,2.0219,2.02325,2.018,2.0196,1414400000.0
2009-02-04 13:20:00,2.0197,2.0197,2.0171,2.01885,1202400000.0
2009-02-04 13:25:00,2.0189,2.0208,2.01865,2.0202,1300400000.0
2009-02-04 13:30:00,2.02015,2.0234,2.01865,2.01975,1191000000.0
2009-02-04 13:35:00,2.01975,2.02085,2.01845,2.01935,1217200000.0
2009-02-04 13:40:00,2.01935,2.0199,2.0154,2.017,919000000.0
2009-02-04 13:45:00,2.0169,2.0171,2.0114,2.01315,1289600000.0
2009-02-04 13:50:00,2.0131,2.01315,2.0081,2.0081,1235600000.0
2009-02-04 13:55:00,2.0084,2.00895,2.00655,2.00835,1063800000.0
2009-02-04 14:00:00,2.0085,2.0095,2.00755,2.00905,812000000.0
2009-02-04 14:05:00,2.0091,2.00945,2.0075,2.00905,564800000.0
2009-02-04 14:10:00,2.0092,2.00935,2.0051,2.00535,746800000.0
2009-02-04 14:15:00,2.00525,2.007,2.0035,2.0041,779400000.0
2009-02-04 14:20:00,2.0043,2.00495,2.00195,2.00345,629200000.0
2009-02-04 14:25:00,2.00365,2.00605,2.00235,2.005,698400000.0
2009-02-04 14:30:00,2.00485,2.00485,2.0012,2.0036,940400000.0
2009-02-04 14:35:00,2.00365,2.0047,2.00335,2.00375,596800000.0
2009-02-04 14:40:00,2.0037,2.0037,2.00055,2.0022,695400000.0
2009-02-04 14:45:00,2.0023,2.0024,1.9999,2.00075,717000000.0
2009-02-04 14:50:00,2.00085,2.0015,1.99995,1.99995,701800000.0
2009-02-04 14:55:00,2.00005,2.00265,1.99955,2.0011,749800000.0
2009-02-04 15:00:00,2.001,2.00345,1.9999,2.00105,706600000.0
2009-02-04 15:05:00,2.0012,2.0018,1.9993,2.00165,690800000.0
2009-02-04 15:10:00,2.0018,2.00205,1.9983,1.99885,758000000.0
2009-02-04 15:15:00,1.99885,2.0023,1.99885,2.0011,896000000.0
2009-02-04 15:20:00,2.0012,2.0035,2.00115,2.00325,921400000.0
2009-02-04 15:25:00,2.0033,2.0046,2.00205,2.00305,962200000.0
2009-02-04 15:30:00,2.00285,2.00315,2.0013,2.00205,802800000.0
2009-02-04 15:35:00,2.002,2.0022,1.9988,2.00125,878400000.0
2009-02-04 15:40:00,2.0011,2.00125,1.999,1.99945,892000000.0
2009-02-04 15:45:00,1.9997,2.00015,1.9981,1.9991,706800000.0
2009-02-04 15:50:00,1.99925,1.99935,1.99625,1.99855,1076800000.0
2009-02-04 15:55:00,1.99885,2.0013,1.99885,1.9994,994200000.0
2009-02-04 16:00:00,1.99955,2.0021,1.99925,1.99935,1038400000.0
2009-02-04 16:05:00,1.99965,2.00005,1.9971,1.9995,924000000.0
2009-02-04 16:10:00,1.99965,2.00695,1.9992,2.0047,1108600000.0
2009-02-04 16:15:00,2.0051,2.006,2.00365,2.0051,958200000.0
2009-02-04 16:20:00,2.00525,2.006,2.0025,2.0025,977000000.0
2009-02-04 16:25:00,2.0025,2.00465,2.00195,2.00465,697600000.0
2009-02-04 16:30:00,2.0048,2.0053,2.00275,2.00355,964200000.0
2009-02-04 16:35:00,2.00315,2.00385,2.001,2.0015,977400000.0
2009-02-04 16:40:00,2.00095,2.00165,1.99545,1.9963,1068800000.0
2009-02-04 16:45:00,1.99645,1.99785,1.99505,1.99695,911900000.0
2009-02-04 16:50:00,1.99705,1.998,1.99245,1.9934,1061600000.0
2009-02-04 16:55:00,1.99295,1.99335,1.9913,1.99295,1190400000.0
2009-02-04 17:00:00,1.99295,1.99295,1.98755,1.9914,1423400000.0
2009-02-04 17:05:00,1.9916,1.9919,1.9885,1.98955,1339600002.0
2009-02-04 17:10:00,1.9897,1.99045,1.98495,1.98615,1264999999.0
2009-02-04 17:15:00,1.9862,1.9879,1.98205,1.9865,1096400000.0
2009-02-04 17:20:00,1.9866,1.9871,1.9814,1.9837,1187800000.0
2009-02-04 17:25:00,1.9831,1.98465,1.98165,1.983,905800000.0
2009-02-04 17:30:00,1.98295,1.98415,1.98155,1.98345,1097600000.0
2009-02-04 17:35:00,1.9833,1.9856,1.98165,1.98555,1038200000.0
2009-02-04 17:40:00,1.9859,1.98605,1.9832,1.98325,876000000.0
2009-02-04 17:45:00,1.9835,1.985,1.9825,1.98335,848600000.0
2009-02-04 17:50:00,1.98335,1.9856,1.98245,1.9827,860400000.0
2009-02-04 17:55:00,1.9827,1.9836,1.9779,1.9785,805700000.0
2009-02-04 18:00:00,1.97855,1.9802,1.9777,1.97985,945800000.0
2009-02-04 18:05:00,1.9795,1.9808,1.97785,1.9795,1032999999.0
2009-02-04 18:10:00,1.9795,1.98035,1.97525,1.9785,1052400000.0
2009-02-04 18:15:00,1.9785,1.9811,1.97745,1.9791,1131000000.0
2009-02-04 18:20:00,1.97905,1.9805,1.9771,1.9778,969400000.0
2009-02-04 18:25:00,1.97755,1.98035,1.9769,1.97885,1014200000.0
2009-02-04 18:30:00,1.97845,1.98005,1.97805,1.97835,959200000.0
2009-02-04 18:35:00,1.9783,1.97875,1.9768,1.9768,811200000.0
2009-02-04 18:40:00,1.97695,1.97955,1.97695,1.9789,727800000.0
2009-02-04 18:45:00,1.97895,1.98035,1.9773,1.97885,939800000.0
2009-02-04 18:50:00,1.97885,1.9793,1.97785,1.97875,801000000.0
2009-02-04 18:55:00,1.9786,1.9806,1.97695,1.97805,922600000.0
2009-02-04 19:00:00,1.97795,1.9781,1.97655,1.9774,489600000.0
2009-02-04 19:05:00,1.9773,1.9775,1.97485,1.9757,597200000.0
2009-02-04 19:10:00,1.97585,1.9763,1.9748,1.97605,530000000.0
2009-02-04 19:15:00,1.97595,1.9772,1.97575,1.97695,443200000.0
2009-02-04 19:20:00,1.977,1.9806,1.9755,1.9785,719600000.0
2009-02-04 19:25:00,1.97855,1.9808,1.97855,1.98,637800000.0
2009-02-04 19:30:00,1.98,1.98065,1.9789,1.97895,626000000.0
2009-02-04 19:35:00,1.9788,1.9788,1.97685,1.97765,238000000.0
2009-02-04 19:40:00,1.9777,1.97815,1.9749,1.975,382400000.0
2009-02-04 19:45:00,1.975,1.97625,1.9739,1.97415,689400000.0
2009-02-04 19:50:00,1.9742,1.97795,1.9742,1.9779,552200000.0
2009-02-04 19:55:00,1.9779,1.97965,1.97705,1.97855,578000000.0
2009-02-04 20:00:00,1.9787,1.9807,1.97825,1.97975,701800000.0
2009-02-04 20:05:00,1.97975,1.98065,1.97915,1.9798,486200000.0
2009-02-04 20:10:00,1.98,1.981,1.9797,1.98075,570800000.0
2009-02-04 20:15:00,1.98085,1.9815,1.9805,1.98075,355000000.0
2009-02-04 20:20:00,1.98095,1.9822,1.98095,1.9813,264400000.0
2009-02-04 20:25:00,1.9812,1.9812,1.97855,1.9794,349800000.0
2009-02-04 20:30:00,1.97945,1.98055,1.97875,1.97985,506800000.0
2009-02-04 20:35:00,1.98,1.98155,1.97825,1.98115,546800000.0
2009-02-04 20:40:00,1.9811,1.9883,1.9809,1.9879,689400000.0
2009-02-04 20:45:00,1.9878,1.99115,1.9878,1.99025,782200000.0
2009-02-04 20:50:00,1.9904,1.99085,1.98875,1.99055,824200000.0
2009-02-04 20:55:00,1.99035,1.9909,1.9885,1.9894,919000000.0
2009-02-04 21:00:00,1.9894,1.98965,1.98705,1.988,594200000.0
2009-02-04 21:05:00,1.988,1.9912,1.98785,1.9905,614800000.0
2009-02-04 21:10:00,1.99045,1.9926,1.9895,1.98995,650400000.0
2009-02-04 21:15:00,1.99005,1.991,1.9891,1.9901,678800000.0
2009-02-04 21:20:00,1.9901,1.99345,1.9889,1.99315,757000000.0
2009-02-04 21:25:00,1.99315,1.9953,1.9923,1.9933,916400000.0
2009-02-04 21:30:00,1.99315,1.99375,1.9902,1.99095,574400000.0
2009-02-04 21:35:00,1.9911,1.9915,1.98945,1.9909,785200000.0
2009-02-04 21:40:00,1.9907,1.9923,1.99015,1.99125,559600000.0
2009-02-04 21:45:00,1.99125,1.99225,1.9896,1.99105,758000000.0
2009-02-04 21:50:00,1.99105,1.99425,1.9895,1.9933,782600000.0
2009-02-04 21:55:00,1.9937,1.99385,1.98895,1.99275,998100000.0
2009-02-04 22:00:00,1.9926,1.9945,1.9898,1.99325,957600000.0
2009-02-04 22:05:00,1.99325,1.9943,1.99135,1.992,785800000.0
2009-02-04 22:10:00,1.99215,1.99985,1.99175,1.99905,828600000.0
2009-02-04 22:15:00,1.99905,1.99975,1.99605,1.9984,660000000.0
2009-02-04 22:20:00,1.9983,2.00095,1.9981,1.9986,793600000.0
2009-02-04 22:25:00,1.9985,1.99865,1.9966,1.99665,554200000.0
2009-02-04 22:30:00,1.99665,1.99965,1.99665,1.9979,501000000.0
2009-02-04 22:35:00,1.99805,1.99925,1.99765,1.9984,488800000.0
2009-02-04 22:40:00,1.9983,1.99935,1.99745,1.9991,383000000.0
2009-02-04 22:45:00,1.9991,2.0004,1.9986,1.99925,602400000.0
2009-02-04 22:50:00,1.9993,2.00135,1.9993,2.0011,316400000.0
2009-02-04 22:55:00,2.00095,2.00185,1.999,1.9992,296400000.0
2009-02-04 23:00:00,1.9992,1.9998,1.99715,1.9983,355800000.0
2009-02-04 23:05:00,1.99805,1.99875,1.9975,1.99815,179600000.0
2009-02-04 23:10:00,1.99815,1.99835,1.99425,1.9947,311200000.0
2009-02-04 23:15:00,1.9948,1.99535,1.9938,1.99505,352200001.0
2009-02-04 23:20:00,1.99495,1.99825,1.9948,1.99805,286800000.0
2009-02-04 23:25:00,1.9982,1.99895,1.99675,1.99755,310800000.0
2009-02-04 23:30:00,1.99765,1.99785,1.99455,1.9953,191600000.0
2009-02-04 23:35:00,1.99525,1.99645,1.99325,1.99395,286600000.0
2009-02-04 23:40:00,1.9936,1.99455,1.9925,1.9933,365400000.0
2009-02-04 23:45:00,1.99335,1.99335,1.99065,1.9912,437600000.0
2009-02-04 23:50:00,1.99115,1.99435,1.991,1.99315,466400000.0
2009-02-04 23:55:00,1.9933,1.9969,1.99285,1.9968,577800000.0
2009-02-05 00:00:00,1.9962,1.9991,1.99615,1.9972,351600000.0
2009-02-05 00:05:00,1.99695,1.9978,1.9967,1.99755,107600000.0
2009-02-05 00:10:00,1.9972,1.99925,1.9943,1.9987,497400000.0
2009-02-05 00:15:00,1.9987,1.99955,1.99755,1.998,341000000.0
2009-02-05 00:20:00,1.99805,1.9993,1.99675,1.9987,583200000.0
2009-02-05 00:25:00,1.9987,1.99875,1.9979,1.998,269600000.0
2009-02-05 00:30:00,1.9977,1.9977,1.99605,1.9961,261000000.0
2009-02-05 00:35:00,1.9961,1.9985,1.99565,1.9972,311600000.0
2009-02-05 00:40:00,1.99755,1.99815,1.9968,1.99725,262000000.0
2009-02-05 00:45:00,1.99725,1.9991,1.99675,1.9979,413000000.0
2009-02-05 00:50:00,1.99785,2.00415,1.99785,2.00165,698800000.0
2009-02-05 00:55:00,2.0018,2.00335,2.0006,2.0025,621600000.0
2009-02-05 01:00:00,2.0025,2.00305,2.00195,2.00265,252000000.0
2009-02-05 01:05:00,2.00285,2.00315,1.997,1.997,262800000.0
2009-02-05 01:10:00,2.0031,2.00325,2.0012,2.0019,184000000.0
2009-02-05 01:15:00,2.0019,2.0027,1.999,2.00065,311800000.0
2009-02-05 01:20:00,2.00085,2.00125,1.9978,1.99835,620800000.0
2009-02-05 01:25:00,1.99835,2.0001,1.998,1.99855,469200000.0
2009-02-05 01:30:00,1.99875,1.9994,1.9976,1.99855,380400000.0
2009-02-05 01:35:00,1.99855,1.99935,1.99755,1.99935,250400000.0
2009-02-05 01:40:00,1.99935,2.0003,1.99915,2.0003,250400000.0
2009-02-05 01:45:00,2.0003,2.0004,1.99935,1.9997,240800000.0
2009-02-05 01:50:00,1.99985,2.00115,1.99945,2.0008,439000000.0
2009-02-05 01:55:00,2.00065,2.0009,1.9997,2.0002,344200000.0
2009-02-05 02:00:00,2.0002,2.0004,1.99745,1.998,415400000.0
2009-02-05 02:05:00,1.9982,1.99835,1.9968,1.99735,394400000.0
2009-02-05 02:10:00,1.9975,1.99915,1.99715,1.9978,1036800000.0
2009-02-05 02:15:00,1.9978,1.9989,1.99745,1.9982,445200000.0
2009-02-05 02:20:00,1.9981,1.9993,1.99735,1.99795,605400000.0
2009-02-05 02:25:00,1.99805,1.99845,1.9968,1.998,599500000.0
2009-02-05 02:30:00,1.9981,1.999,1.9966,1.9976,567100000.0
2009-02-05 02:35:00,1.9976,1.9987,1.99635,1.99855,436600000.0
2009-02-05 02:40:00,1.9984,1.9988,1.9968,1.9973,370400000.0
2009-02-05 02:45:00,1.9974,1.9974,1.9953,1.9956,263000000.0
2009-02-05 02:50:00,1.99575,1.99615,1.9941,1.9945,719600000.0
2009-02-05 02:55:00,1.9948,1.9965,1.9939,1.99505,583800000.0
2009-02-05 03:00:00,1.99505,1.99885,1.9945,1.99635,1002200000.0
2009-02-05 03:05:00,1.99655,1.998,1.99575,1.9977,792600000.0
2009-02-05 03:10:00,1.99775,1.99835,1.99535,1.99775,576600000.0
2009-02-05 03:15:00,1.99795,1.99855,1.996,1.9962,665200000.0
2009-02-05 03:20:00,1.99625,1.99775,1.9962,1.99695,496800000.0
2009-02-05 03:25:00,1.99705,1.9973,1.99585,1.9965,454400000.0
2009-02-05 03:30:00,1.9965,1.9978,1.9963,1.99695,326200000.0
2009-02-05 03:35:00,1.997,1.9974,1.9959,1.9959,464800000.0
2009-02-05 03:40:00,1.99595,1.99625,1.9951,1.9953,266600000.0
2009-02-05 03:45:00,1.99555,1.99655,1.9946,1.99515,392000000.0
2009-02-05 03:50:00,1.99535,1.99625,1.99245,1.9959,578000000.0
2009-02-05 03:55:00,1.99575,1.99665,1.995,1.9958,427000000.0
2009-02-05 04:00:00,1.99595,1.997,1.99565,1.9962,408600000.0
2009-02-05 04:05:00,1.99615,1.9971,1.99475,1.99475,284400000.0
2009-02-05 04:10:00,1.99485,1.99595,1.99455,1.9953,276800000.0
2009-02-05 04:15:00,1.9954,1.99545,1.99435,1.99465,296800000.0
2009-02-05 04:20:00,1.99475,1.9953,1.99435,1.99465,145800000.0
2009-02-05 04:25:00,1.9947,1.99605,1.99425,1.9957,386300000.0
2009-02-05 04:30:00,1.9956,1.99615,1.9947,1.9957,287200000.0
2009-02-05 04:35:00,1.9957,1.9964,1.9947,1.99525,425600000.0
2009-02-05 04:40:00,1.99525,1.99605,1.9947,1.9958,254400000.0
2009-02-05 04:45:00,1.99575,1.9959,1.9935,1.99485,328400000.0
2009-02-05 04:50:00,1.99485,1.99605,1.994,1.9951,242600000.0
2009-02-05 04:55:00,1.9952,1.9957,1.99405,1.99475,312400000.0
2009-02-05 05:00:00,1.9947,1.9956,1.9946,1.99545,248200000.0
2009-02-05 05:05:00,1.99545,1.99565,1.9945,1.99465,302400000.0
2009-02-05 05:10:00,1.99465,1.9956,1.99455,1.9953,180000000.0
2009-02-05 05:15:00,1.99515,1.99595,1.9947,1.99545,186600000.0
2009-02-05 05:20:00,1.9954,1.99555,1.99435,1.9953,202200000.0
2009-02-05 05:25:00,1.99545,1.9959,1.99515,1.9954,81600000.0
2009-02-05 05:30:00,1.9955,1.9959,1.99425,1.9957,498400000.0
2009-02-05 05:35:00,1.9957,1.99675,1.99425,1.99495,537200000.0
2009-02-05 05:40:00,1.99505,1.9961,1.99445,1.99475,374400000.0
2009-02-05 05:45:00,1.9948,1.99515,1.99445,1.995,335800000.0
2009-02-05 05:50:00,1.9949,1.99505,1.9942,1.9944,262400000.0
2009-02-05 05:55:00,1.9944,1.9951,1.9943,1.9944,326800000.0
2009-02-05 06:00:00,1.99455,1.9953,1.994,1.9952,246400000.0
2009-02-05 06:05:00,1.99495,1.9963,1.9941,1.99465,352400000.0
2009-02-05 06:10:00,1.99485,1.99515,1.99355,1.99445,149000000.0
2009-02-05 06:15:00,1.9943,1.9954,1.9937,1.9947,360000000.0
2009-02-05 06:20:00,1.99435,1.99435,1.99185,1.99245,542600000.0
2009-02-05 06:25:00,1.9924,1.9936,1.9911,1.9934,404000000.0
2009-02-05 06:30:00,1.99335,1.9937,1.9918,1.99235,418000000.0
2009-02-05 06:35:00,1.99195,1.99435,1.99195,1.9938,531200000.0
2009-02-05 06:40:00,1.99395,1.9947,1.99265,1.9929,388600000.0
2009-02-05 06:45:00,1.9933,1.99445,1.9915,1.9927,467000000.0
2009-02-05 06:50:00,1.9928,1.9938,1.99215,1.99375,257000000.0
2009-02-05 06:55:00,1.9938,1.99435,1.9926,1.99375,359800000.0
2009-02-05 07:00:00,1.9938,1.9952,1.99305,1.99445,337400000.0
2009-02-05 07:05:00,1.9952,1.99555,1.99295,1.99435,397400000.0
2009-02-05 07:10:00,1.9945,1.9956,1.99295,1.99465,524800000.0
2009-02-05 07:15:00,1.9947,1.9964,1.99405,1.99585,809400000.0
2009-02-05 07:20:00,1.9961,1.9961,1.9944,1.99535,555200000.0
2009-02-05 07:25:00,1.9956,1.9962,1.995,1.99595,417200000.0
2009-02-05 07:30:00,1.9958,1.9963,1.9952,1.9961,290800000.0
2009-02-05 07:35:00,1.9961,1.9961,1.99365,1.9937,247400000.0
2009-02-05 07:40:00,1.99375,1.99375,1.99235,1.9932,476200000.0
2009-02-05 07:45:00,1.993,1.99405,1.99225,1.9937,372200000.0
2009-02-05 07:50:00,1.9936,1.9942,1.9906,1.992,641600000.0
2009-02-05 07:55:00,1.9921,1.9923,1.98915,1.99045,403500000.0
2009-02-05 08:00:00,1.9906,1.9919,1.98655,1.99155,749700000.0
2009-02-05 08:05:00,1.9919,1.9925,1.9848,1.98585,823200000.0
2009-02-05 08:10:00,1.98585,1.9887,1.98265,1.9875,680600000.0
2009-02-05 08:15:00,1.98745,1.9917,1.98625,1.9912,430500000.0
2009-02-05 08:20:00,1.991,1.99145,1.98855,1.9901,589400000.0
2009-02-05 08:25:00,1.9901,1.9925,1.98855,1.9911,725200000.0
2009-02-05 08:30:00,1.9911,1.99195,1.9899,1.9899,416200000.0
2009-02-05 08:35:00,1.99,1.99055,1.98755,1.98975,499800000.0
2009-02-05 08:40:00,1.98975,1.9931,1.98945,1.9929,693800000.0
2009-02-05 08:45:00,1.9929,1.9934,1.99145,1.99155,257000000.0
2009-02-05 08:50:00,1.99145,1.99145,1.98715,1.989,398600000.0
2009-02-05 08:55:00,1.98895,1.99,1.9883,1.9887,330000000.0
2009-02-05 09:00:00,1.98865,1.9894,1.98675,1.98795,740200000.0
2009-02-05 09:05:00,1.988,1.9916,1.9857,1.99095,937600000.0
2009-02-05 09:10:00,1.991,1.9924,1.98815,1.98925,1021600000.0
2009-02-05 09:15:00,1.9892,1.99075,1.98685,1.9886,942200000.0
2009-02-05 09:20:00,1.9887,1.9896,1.9856,1.9872,971000000.0
2009-02-05 09:25:00,1.9872,1.98855,1.98445,1.98685,763800000.0
2009-02-05 09:30:00,1.98685,1.9876,1.9816,1.98285,997400000.0
2009-02-05 09:35:00,1.9828,1.9852,1.9807,1.98485,1036300000.0
2009-02-05 09:40:00,1.98475,1.9882,1.98395,1.9862,1114800000.0
2009-02-05 09:45:00,1.98645,1.98745,1.9828,1.98295,814400000.0
2009-02-05 09:50:00,1.98305,1.9846,1.98175,1.98405,808400000.0
2009-02-05 09:55:00,1.984,1.9841,1.9806,1.98325,845400000.0
2009-02-05 10:00:00,1.98395,1.98635,1.9819,1.98215,982000000.0
2009-02-05 10:05:00,1.98235,1.98475,1.9809,1.98425,993200000.0
2009-02-05 10:10:00,1.9848,1.985,1.9824,1.9824,1166000000.0
2009-02-05 10:15:00,1.9824,1.9843,1.9812,1.98285,1122400000.0
2009-02-05 10:20:00,1.98315,1.98435,1.9821,1.9828,1057100000.0
2009-02-05 10:25:00,1.9829,1.9833,1.97875,1.9804,1020300000.0
2009-02-05 10:30:00,1.9805,1.98285,1.98015,1.98165,896600000.0
2009-02-05 10:35:00,1.98175,1.9832,1.98165,1.9827,616200000.0
2009-02-05 10:40:00,1.98275,1.98425,1.9822,1.98305,701000000.0
2009-02-05 10:45:00,1.98305,1.98415,1.9829,1.98295,570400000.0
2009-02-05 10:50:00,1.98305,1.9835,1.9814,1.98145,564800000.0
2009-02-05 10:55:00,1.98185,1.98215,1.98015,1.98055,1072200001.0
2009-02-05 11:00:00,1.9805,1.98135,1.9787,1.97885,921200000.0
2009-02-05 11:05:00,1.9788,1.98075,1.9785,1.98075,727000000.0
2009-02-05 11:10:00,1.9807,1.9811,1.9783,1.9806,637600000.0
2009-02-05 11:15:00,1.9806,1.983,1.9806,1.98195,914800000.0
2009-02-05 11:20:00,1.98205,1.98515,1.98135,1.98475,700200000.0
2009-02-05 11:25:00,1.98485,1.9875,1.9843,1.98605,768600000.0
2009-02-05 11:30:00,1.9859,1.98715,1.98445,1.9856,873800000.0
2009-02-05 11:35:00,1.9857,1.9878,1.98525,1.98675,587000000.0
2009-02-05 11:40:00,1.98685,1.9889,1.98675,1.9878,750000000.0
2009-02-05 11:45:00,1.9878,1.98835,1.98685,1.9876,525400000.0
2009-02-05 11:50:00,1.98745,1.98775,1.98675,1.9871,298400000.0
2009-02-05 11:55:00,1.9872,1.9875,1.98645,1.98715,489000000.0
2009-02-05 12:00:00,1.98715,1.98785,1.98585,1.9871,575600000.0
2009-02-05 12:05:00,1.98725,1.9905,1.98675,1.98995,660600000.0
2009-02-05 12:10:00,1.9899,1.99,1.98565,1.98575,753000000.0
2009-02-05 12:15:00,1.98565,1.98755,1.98535,1.9864,876000000.0
2009-02-05 12:20:00,1.9866,1.98735,1.98505,1.98505,698400000.0
2009-02-05 12:25:00,1.98505,1.9857,1.9825,1.9837,679600000.0
2009-02-05 12:30:00,1.9838,1.98775,1.9834,1.98595,911800000.0
2009-02-05 12:35:00,1.9858,1.98685,1.9843,1.9846,947400000.0
2009-02-05 12:40:00,1.98465,1.98525,1.98275,1.9839,713000000.0
2009-02-05 12:45:00,1.9841,1.98645,1.98295,1.9838,1091800000.0
2009-02-05 12:50:00,1.98385,1.9853,1.98365,1.9847,845200000.0
2009-02-05 12:55:00,1.98465,1.9884,1.98315,1.9834,1070200000.0
2009-02-05 13:00:00,1.9834,1.98415,1.98115,1.9817,1007400000.0
2009-02-05 13:05:00,1.98165,1.9843,1.9813,1.98335,666800000.0
2009-02-05 13:10:00,1.98375,1.9851,1.98285,1.9837,761200000.0
2009-02-05 13:15:00,1.9837,1.9856,1.98265,1.98515,897600000.0
2009-02-05 13:20:00,1.9851,1.98825,1.9845,1.9871,1056400000.0
2009-02-05 13:25:00,1.9873,1.9895,1.986,1.98675,941800001.0
2009-02-05 13:30:00,1.98695,1.98755,1.9861,1.98665,875400000.0
2009-02-05 13:35:00,1.9866,1.98665,1.98435,1.9849,642200001.0
2009-02-05 13:40:00,1.9845,1.9854,1.9815,1.98305,678800000.0
2009-02-05 13:45:00,1.98295,1.9836,1.98085,1.98085,516800000.0
2009-02-05 13:50:00,1.98055,1.9841,1.98055,1.9817,638400000.0
2009-02-05 13:55:00,1.98195,1.9827,1.97775,1.9781,894700000.0
2009-02-05 14:00:00,1.9782,1.9821,1.9777,1.9793,1147000000.0
2009-02-05 14:05:00,1.97945,1.9812,1.9782,1.979,1107800000.0
2009-02-05 14:10:00,1.97885,1.98,1.9732,1.9732,1045600000.0
2009-02-05 14:15:00,1.97315,1.976,1.9729,1.9749,1027600000.0
2009-02-05 14:20:00,1.9744,1.97965,1.9731,1.9777,1059000000.0
2009-02-05 14:25:00,1.97765,1.97775,1.97535,1.977,1010000000.0
2009-02-05 14:30:00,1.977,1.98155,1.9761,1.98105,767400000.0
2009-02-05 14:35:00,1.9805,1.98305,1.9804,1.98155,635200000.0
2009-02-05 14:40:00,1.98155,1.98155,1.9791,1.98095,762000000.0
2009-02-05 14:45:00,1.9809,1.9827,1.97955,1.98,1015000000.0
2009-02-05 14:50:00,1.9799,1.98165,1.9797,1.98,1095200000.0
2009-02-05 14:55:00,1.98015,1.98075,1.9767,1.97685,751600000.0
2009-02-05 15:00:00,1.97695,1.97935,1.97515,1.97515,851400000.0
2009-02-05 15:05:00,1.97525,1.9801,1.9751,1.9796,964600000.0
2009-02-05 15:10:00,1.97955,1.98135,1.9788,1.9788,690400000.0
2009-02-05 15:15:00,1.9783,1.9796,1.9767,1.9769,712600000.0
2009-02-05 15:20:00,1.97705,1.97895,1.97595,1.9787,839400000.0
2009-02-05 15:25:00,1.9788,1.9788,1.97625,1.9774,948600000.0
2009-02-05 15:30:00,1.97755,1.97945,1.97545,1.9768,1092000000.0
2009-02-05 15:35:00,1.97675,1.97785,1.97425,1.97485,1027200000.0
2009-02-05 15:40:00,1.975,1.9785,1.9738,1.9769,1159600000.0
2009-02-05 15:45:00,1.9771,1.9788,1.97665,1.9775,1013800000.0
2009-02-05 15:50:00,1.97765,1.98115,1.9769,1.97845,1277000000.0
2009-02-05 15:55:00,1.9784,1.9793,1.9757,1.9764,1088400000.0
2009-02-05 16:00:00,1.976,1.97775,1.97465,1.97615,1078800000.0
2009-02-05 16:05:00,1.97615,1.97755,1.9717,1.97205,1040200000.0
2009-02-05 16:10:00,1.97215,1.9745,1.9692,1.97185,1148200000.0
2009-02-05 16:15:00,1.97175,1.97305,1.96945,1.97125,899400000.0
2009-02-05 16:20:00,1.97135,1.97275,1.97055,1.97175,973800000.0
2009-02-05 16:25:00,1.97195,1.9735,1.9715,1.97205,941600000.0
2009-02-05 16:30:00,1.97195,1.97295,1.96925,1.9699,1102000000.0
2009-02-05 16:35:00,1.96995,1.97255,1.9697,1.97035,1076400000.0
2009-02-05 16:40:00,1.97035,1.973,1.96835,1.9699,1084000000.0
2009-02-05 16:45:00,1.96985,1.97175,1.9692,1.97025,876200000.0
2009-02-05 16:50:00,1.9701,1.9739,1.96945,1.9723,1019200000.0
2009-02-05 16:55:00,1.9723,1.9746,1.9717,1.97315,958100000.0
2009-02-05 17:00:00,1.97315,1.97525,1.97265,1.9741,903400000.0
2009-02-05 17:05:00,1.97415,1.979,1.9737,1.97845,891000000.0
2009-02-05 17:10:00,1.9784,1.97885,1.97465,1.97665,918600000.0
2009-02-05 17:15:00,1.97675,1.97815,1.9756,1.9762,842200000.0
2009-02-05 17:20:00,1.97635,1.9775,1.97385,1.97385,910000000.0
2009-02-05 17:25:00,1.97385,1.9757,1.9731,1.97385,778200000.0
2009-02-05 17:30:00,1.97405,1.9768,1.9724,1.9725,1063800000.0
2009-02-05 17:35:00,1.9725,1.9751,1.9709,1.9745,1157200001.0
2009-02-05 17:40:00,1.97465,1.9747,1.9692,1.97115,929000000.0
2009-02-05 17:45:00,1.97095,1.9721,1.9688,1.97015,910600000.0
2009-02-05 17:50:00,1.97,1.97225,1.9694,1.972,910600000.0
2009-02-05 17:55:00,1.97175,1.97305,1.9679,1.9728,955400000.0
2009-02-05 18:00:00,1.9725,1.9732,1.9673,1.9696,969000000.0
2009-02-05 18:05:00,1.96925,1.972,1.96925,1.9712,1012800000.0
2009-02-05 18:10:00,1.97105,1.9729,1.96995,1.97135,937800000.0
2009-02-05 18:15:00,1.97095,1.97255,1.96975,1.9709,901200000.0
2009-02-05 18:20:00,1.97085,1.9726,1.97005,1.9711,723100000.0
2009-02-05 18:25:00,1.97125,1.97215,1.9675,1.9694,1064700000.0
2009-02-05 18:30:00,1.9694,1.97115,1.96535,1.9662,903800000.0
2009-02-05 18:35:00,1.9662,1.9681,1.9656,1.9668,1014800000.0
2009-02-05 18:40:00,1.96695,1.96855,1.96565,1.9678,791200000.0
2009-02-05 18:45:00,1.96775,1.96875,1.9654,1.9665,895800000.0
2009-02-05 18:50:00,1.96655,1.9668,1.9635,1.9635,832800000.0
2009-02-05 18:55:00,1.96375,1.9649,1.9625,1.9635,761600000.0
2009-02-05 19:00:00,1.9634,1.96635,1.95985,1.96135,1052199999.0
2009-02-05 19:05:00,1.9615,1.96215,1.9583,1.9586,980200000.0
2009-02-05 19:10:00,1.9586,1.96435,1.9566,1.96435,1012400000.0
2009-02-05 19:15:00,1.96435,1.9649,1.9577,1.95925,749800000.0
2009-02-05 19:20:00,1.95935,1.96075,1.9589,1.9597,784000000.0
2009-02-05 19:25:00,1.9597,1.9622,1.95885,1.96175,705000000.0
2009-02-05 19:30:00,1.96185,1.96395,1.9615,1.963,770200000.0
2009-02-05 19:35:00,1.96305,1.96695,1.96285,1.9645,741000000.0
2009-02-05 19:40:00,1.9647,1.96515,1.96415,1.9645,471400000.0
2009-02-05 19:45:00,1.9645,1.9649,1.9622,1.96355,709600000.0
2009-02-05 19:50:00,1.96355,1.9657,1.9629,1.9638,755800000.0
2009-02-05 19:55:00,1.96395,1.9647,1.95785,1.9591,513600000.0
2009-02-05 20:00:00,1.95915,1.9621,1.95915,1.96085,596200000.0
2009-02-05 20:05:00,1.9609,1.962,1.95975,1.9598,502200000.0
2009-02-05 20:10:00,1.96015,1.96135,1.95895,1.9612,561200000.0
2009-02-05 20:15:00,1.96145,1.96275,1.9603,1.96095,727000000.0
2009-02-05 20:20:00,1.96105,1.9641,1.96105,1.96345,538000000.0
2009-02-05 20:25:00,1.9636,1.9652,1.96325,1.96445,603000000.0
2009-02-05 20:30:00,1.9645,1.96585,1.9624,1.96555,665800000.0
2009-02-05 20:35:00,1.9658,1.96635,1.96375,1.96475,537400000.0
2009-02-05 20:40:00,1.96495,1.96495,1.9618,1.9626,637400000.0
2009-02-05 20:45:00,1.96265,1.9633,1.9609,1.9616,487600000.0
2009-02-05 20:50:00,1.9617,1.96435,1.96125,1.96375,538600000.0
2009-02-05 20:55:00,1.96385,1.9659,1.9622,1.9656,496200000.0
2009-02-05 21:00:00,1.96545,1.9661,1.96195,1.96265,633400000.0
2009-02-05 21:05:00,1.96265,1.9632,1.96135,1.9622,508600000.0
2009-02-05 21:10:00,1.9619,1.96325,1.96155,1.96235,521400000.0
2009-02-05 21:15:00,1.9623,1.96295,1.9617,1.9617,400000000.0
2009-02-05 21:20:00,1.9615,1.9624,1.95785,1.95915,413800000.0
2009-02-05 21:25:00,1.959,1.96025,1.9577,1.95785,580400000.0
2009-02-05 21:30:00,1.9582,1.95945,1.9565,1.95675,646200000.0
2009-02-05 21:35:00,1.9568,1.9581,1.95615,1.9577,562400000.0
2009-02-05 21:40:00,1.95785,1.9591,1.95645,1.95655,465800000.0
2009-02-05 21:45:00,1.9567,1.9575,1.9538,1.955,620800000.0
2009-02-05 21:50:00,1.9549,1.958,1.9549,1.9571,590400000.0
2009-02-05 21:55:00,1.95695,1.9573,1.9537,1.9537,949400000.0
2009-02-05 22:00:00,1.9539,1.9578,1.9531,1.95685,707800000.0
2009-02-05 22:05:00,1.9567,1.95855,1.9543,1.95765,831600000.0
2009-02-05 22:10:00,1.95785,1.9582,1.9559,1.956,436000000.0
2009-02-05 22:15:00,1.95605,1.9571,1.9542,1.9568,508000000.0
2009-02-05 22:20:00,1.9568,1.95955,1.9568,1.9588,578400000.0
2009-02-05 22:25:00,1.9589,1.9596,1.9575,1.95815,512000000.0
2009-02-05 22:30:00,1.9581,1.9585,1.9563,1.9576,628000000.0
2009-02-05 22:35:00,1.95765,1.95825,1.95635,1.95795,472000000.0
2009-02-05 22:40:00,1.958,1.95985,1.95655,1.95735,598600000.0
2009-02-05 22:45:00,1.95745,1.95855,1.95725,1.95795,401800000.0
2009-02-05 22:50:00,1.9582,1.9586,1.95575,1.95735,477400000.0
2009-02-05 22:55:00,1.95735,1.95805,1.95405,1.95485,662500000.0
2009-02-05 23:00:00,1.95505,1.959,1.95485,1.959,333800000.0
2009-02-05 23:05:00,1.959,1.9599,1.95785,1.95825,290000000.0
2009-02-05 23:10:00,1.9584,1.95975,1.95745,1.9583,462800000.0
2009-02-05 23:15:00,1.95795,1.96025,1.95795,1.95975,507200000.0
2009-02-05 23:20:00,1.9599,1.96195,1.9592,1.96105,442600000.0
2009-02-05 23:25:00,1.96115,1.9644,1.96065,1.96275,335000000.0
2009-02-05 23:30:00,1.9629,1.9636,1.9617,1.9618,369000000.0
2009-02-05 23:35:00,1.9618,1.96195,1.95725,1.9592,302800000.0
2009-02-05 23:40:00,1.95905,1.9602,1.9587,1.95955,292000000.0
2009-02-05 23:45:00,1.9597,1.9615,1.9597,1.9611,221200000.0
2009-02-05 23:50:00,1.9612,1.9627,1.96115,1.96225,365200000.0
2009-02-05 23:55:00,1.9623,1.9624,1.9592,1.95975,430400000.0
2009-02-06 00:00:00,1.95975,1.9608,1.9597,1.9597,189600000.0
2009-02-06 00:05:00,1.95985,1.96045,1.95865,1.95965,284200000.0
2009-02-06 00:10:00,1.9596,1.9618,1.95935,1.9615,220400000.0
2009-02-06 00:15:00,1.96135,1.962,1.9609,1.96185,142800000.0
2009-02-06 00:20:00,1.9619,1.96245,1.96125,1.9616,252400000.0
2009-02-06 00:25:00,1.96155,1.96195,1.96025,1.96135,222000000.0
2009-02-06 00:30:00,1.96155,1.96255,1.9609,1.96215,348800000.0
2009-02-06 00:35:00,1.96215,1.96405,1.96165,1.96195,372200000.0
2009-02-06 00:40:00,1.962,1.9635,1.962,1.9628,201600000.0
2009-02-06 00:45:00,1.9628,1.9632,1.9622,1.96275,161600000.0
2009-02-06 00:50:00,1.96315,1.96335,1.96245,1.96285,81200000.0
2009-02-06 00:55:00,1.96305,1.9638,1.9615,1.96245,281800000.0
2009-02-06 01:00:00,1.9626,1.96375,1.96135,1.9623,401600000.0
2009-02-06 01:05:00,1.9623,1.96285,1.96185,1.96245,339200000.0
2009-02-06 01:10:00,1.96255,1.96365,1.96245,1.9625,640600000.0
2009-02-06 01:15:00,1.9625,1.963,1.9615,1.9628,229400000.0
2009-02-06 01:20:00,1.9628,1.96385,1.9619,1.9629,309400000.0
2009-02-06 01:25:00,1.9629,1.9633,1.9617,1.96295,225600000.0
2009-02-06 01:30:00,1.96305,1.9638,1.96265,1.96365,278400000.0
2009-02-06 01:35:00,1.96345,1.964,1.9631,1.9633,194400000.0
2009-02-06 01:40:00,1.9633,1.9633,1.96195,1.9628,157200000.0
2009-02-06 01:45:00,1.9628,1.96305,1.9621,1.9625,171600000.0
2009-02-06 01:50:00,1.9624,1.96315,1.96185,1.9622,332200000.0
2009-02-06 01:55:00,1.96215,1.96245,1.9617,1.96185,186000000.0
2009-02-06 02:00:00,1.96185,1.9635,1.96155,1.96325,302600000.0
2009-02-06 02:05:00,1.9631,1.9633,1.96185,1.96295,309600000.0
2009-02-06 02:10:00,1.96275,1.9645,1.9626,1.96415,400200000.0
2009-02-06 02:15:00,1.9641,1.96485,1.96345,1.9641,328400000.0
2009-02-06 02:20:00,1.96395,1.9657,1.96385,1.96545,445600000.0
2009-02-06 02:25:00,1.9655,1.97275,1.965,1.9697,642800000.0
2009-02-06 02:30:00,1.96965,1.9735,1.9663,1.97015,815800000.0
2009-02-06 02:35:00,1.9702,1.97195,1.9686,1.97125,465600000.0
2009-02-06 02:40:00,1.97115,1.97175,1.96945,1.97045,696200000.0
2009-02-06 02:45:00,1.9704,1.97065,1.96795,1.969,549400000.0
2009-02-06 02:50:00,1.96895,1.96915,1.96435,1.9648,671000000.0
2009-02-06 02:55:00,1.9648,1.96785,1.9648,1.9678,484800000.0
2009-02-06 03:00:00,1.9678,1.9697,1.96715,1.96815,492800000.0
2009-02-06 03:05:00,1.9681,1.96825,1.964,1.96485,409600000.0
2009-02-06 03:10:00,1.9649,1.96625,1.9643,1.96625,414600000.0
2009-02-06 03:15:00,1.96625,1.9679,1.9636,1.9637,455000000.0
2009-02-06 03:20:00,1.96375,1.9642,1.96155,1.96195,616200000.0
2009-02-06 03:25:00,1.962,1.96325,1.96155,1.96325,257000000.0
2009-02-06 03:30:00,1.9632,1.96345,1.96225,1.963,306800000.0
2009-02-06 03:35:00,1.963,1.9632,1.9608,1.96175,464200000.0
2009-02-06 03:40:00,1.9619,1.9621,1.96065,1.9609,337000000.0
2009-02-06 03:45:00,1.9609,1.961,1.95965,1.96085,310800000.0
2009-02-06 03:50:00,1.96085,1.9619,1.9603,1.9619,286400000.0
2009-02-06 03:55:00,1.9619,1.96275,1.9613,1.96255,268200000.0
2009-02-06 04:00:00,1.96255,1.96295,1.9616,1.9623,302000000.0
2009-02-06 04:05:00,1.9623,1.96285,1.961,1.96155,524000000.0
2009-02-06 04:10:00,1.96155,1.96185,1.9611,1.96165,263000000.0
2009-02-06 04:15:00,1.96165,1.962,1.9615,1.9617,281200000.0
2009-02-06 04:20:00,1.9618,1.9621,1.9612,1.962,351000000.0
2009-02-06 04:25:00,1.962,1.9627,1.961,1.96235,377200000.0
2009-02-06 04:30:00,1.96245,1.9634,1.9615,1.96315,435800000.0
2009-02-06 04:35:00,1.96315,1.96355,1.962,1.9623,356600000.0
2009-02-06 04:40:00,1.9626,1.9636,1.9621,1.9636,384000000.0
2009-02-06 04:45:00,1.9636,1.9665,1.96225,1.9632,684800000.0
2009-02-06 04:50:00,1.96335,1.96425,1.9627,1.9635,764200000.0
2009-02-06 04:55:00,1.96345,1.97075,1.96255,1.9688,919800000.0
2009-02-06 05:00:00,1.96895,1.9706,1.96495,1.96495,1176200000.0
2009-02-06 05:05:00,1.96555,1.9665,1.96335,1.9639,417200000.0
2009-02-06 05:10:00,1.96405,1.96405,1.9614,1.9624,518600000.0
2009-02-06 05:15:00,1.9625,1.9633,1.9613,1.96225,247600000.0
2009-02-06 05:20:00,1.96225,1.9626,1.9598,1.9603,375000000.0
2009-02-06 05:25:00,1.9603,1.96035,1.9564,1.9582,570800000.0
2009-02-06 05:30:00,1.95825,1.96,1.9565,1.9589,719000000.0
2009-02-06 05:35:00,1.9589,1.9596,1.958,1.9596,531600000.0
2009-02-06 05:40:00,1.9596,1.96195,1.9592,1.96105,614400000.0
2009-02-06 05:45:00,1.96105,1.962,1.9604,1.9614,332600000.0
2009-02-06 05:50:00,1.9614,1.96245,1.96085,1.9614,267800000.0
2009-02-06 05:55:00,1.96215,1.9623,1.96085,1.961,330800000.0
2009-02-06 06:00:00,1.9611,1.9621,1.9597,1.96125,373400000.0
2009-02-06 06:05:00,1.9609,1.9612,1.95845,1.96075,321400000.0
2009-02-06 06:10:00,1.9607,1.9616,1.96005,1.9609,285400000.0
2009-02-06 06:15:00,1.961,1.96185,1.96085,1.96155,114200000.0
2009-02-06 06:20:00,1.96145,1.9617,1.9598,1.9598,137600000.0
2009-02-06 06:25:00,1.95985,1.9606,1.9597,1.9601,228600000.0
2009-02-06 06:30:00,1.96025,1.96175,1.9601,1.9615,165400000.0
2009-02-06 06:35:00,1.9614,1.96475,1.9614,1.9629,375600000.0
2009-02-06 06:40:00,1.96275,1.96315,1.96085,1.9618,395200000.0
2009-02-06 06:45:00,1.9618,1.96295,1.9618,1.9621,408600000.0
2009-02-06 06:50:00,1.96205,1.96225,1.96115,1.9616,195200000.0
2009-02-06 06:55:00,1.9616,1.9617,1.9596,1.96015,228600001.0
2009-02-06 07:00:00,1.9601,1.961,1.9599,1.961,214400000.0
2009-02-06 07:05:00,1.961,1.96155,1.9594,1.9596,455200000.0
2009-02-06 07:10:00,1.95955,1.9596,1.9556,1.9556,554400000.0
2009-02-06 07:15:00,1.9557,1.95745,1.9534,1.955,535600000.0
2009-02-06 07:20:00,1.955,1.95775,1.9548,1.95705,538800000.0
2009-02-06 07:25:00,1.9569,1.95905,1.95615,1.95745,364800000.0
2009-02-06 07:30:00,1.9577,1.9606,1.9573,1.95805,469800000.0
2009-02-06 07:35:00,1.95805,1.95805,1.95725,1.9574,295800000.0
2009-02-06 07:40:00,1.95755,1.959,1.9571,1.9573,272200000.0
2009-02-06 07:45:00,1.9574,1.95755,1.95525,1.9558,353600000.0
2009-02-06 07:50:00,1.9561,1.95625,1.9544,1.95525,503800000.0
2009-02-06 07:55:00,1.95525,1.9566,1.9551,1.95625,362200000.0
2009-02-06 08:00:00,1.95635,1.95815,1.9562,1.95795,316600000.0
2009-02-06 08:05:00,1.95795,1.958,1.9559,1.9561,341400000.0
2009-02-06 08:10:00,1.9561,1.95715,1.95545,1.95575,730800000.0
2009-02-06 08:15:00,1.95585,1.95875,1.9556,1.95665,557800000.0
2009-02-06 08:20:00,1.95665,1.958,1.95565,1.9571,554800000.0
2009-02-06 08:25:00,1.9571,1.9578,1.95615,1.95655,398600000.0
2009-02-06 08:30:00,1.9566,1.9571,1.9556,1.9561,491400000.0
2009-02-06 08:35:00,1.9561,1.9563,1.95425,1.9555,417000000.0
2009-02-06 08:40:00,1.9555,1.95655,1.9533,1.95385,462000000.0
2009-02-06 08:45:00,1.9538,1.9567,1.9532,1.956,701400000.0
2009-02-06 08:50:00,1.9559,1.9568,1.95445,1.9558,558200000.0
2009-02-06 08:55:00,1.95585,1.9573,1.9556,1.95635,482000000.0
2009-02-06 09:00:00,1.9563,1.9568,1.95505,1.9565,617200000.0
2009-02-06 09:05:00,1.9565,1.95695,1.95355,1.9552,906400000.0
2009-02-06 09:10:00,1.95505,1.9564,1.9531,1.95445,937200000.0
2009-02-06 09:15:00,1.95465,1.95725,1.95315,1.95525,809900000.0
2009-02-06 09:20:00,1.9553,1.95745,1.9546,1.95565,797200000.0
2009-02-06 09:25:00,1.9558,1.95625,1.95205,1.9537,1055000000.0
2009-02-06 09:30:00,1.95355,1.95495,1.95345,1.95395,675400000.0
2009-02-06 09:35:00,1.95385,1.954,1.95155,1.954,899400000.0
2009-02-06 09:40:00,1.9539,1.95475,1.9525,1.953,769800000.0
2009-02-06 09:45:00,1.9529,1.95315,1.9505,1.95255,830800000.0
2009-02-06 09:50:00,1.95255,1.9526,1.94885,1.9499,1002600000.0
2009-02-06 09:55:00,1.9498,1.95105,1.94825,1.94895,779800000.0
2009-02-06 10:00:00,1.94875,1.9499,1.9462,1.9496,838000000.0
2009-02-06 10:05:00,1.94945,1.95165,1.9481,1.94985,862000000.0
2009-02-06 10:10:00,1.9497,1.94975,1.94515,1.9454,947800000.0
2009-02-06 10:15:00,1.94535,1.9463,1.94335,1.9443,942200000.0
2009-02-06 10:20:00,1.9444,1.9453,1.94195,1.94435,833400000.0
2009-02-06 10:25:00,1.94455,1.9449,1.9411,1.9437,966800000.0
2009-02-06 10:30:00,1.9437,1.9457,1.94275,1.94335,965200000.0
2009-02-06 10:35:00,1.94335,1.94385,1.9391,1.9403,900000000.0
2009-02-06 10:40:00,1.9402,1.9428,1.9402,1.94255,928200000.0
2009-02-06 10:45:00,1.94265,1.9437,1.9423,1.9433,608600000.0
2009-02-06 10:50:00,1.94345,1.94485,1.94275,1.9447,852200000.0
2009-02-06 10:55:00,1.9447,1.9459,1.94365,1.94515,857000000.0
2009-02-06 11:00:00,1.94505,1.9464,1.94225,1.94285,669800000.0
2009-02-06 11:05:00,1.94305,1.94405,1.9426,1.94295,915600000.0
2009-02-06 11:10:00,1.9429,1.94375,1.9424,1.94345,758800000.0
2009-02-06 11:15:00,1.94345,1.94455,1.9421,1.943,861800000.0
2009-02-06 11:20:00,1.94325,1.94485,1.9431,1.944,903000000.0
2009-02-06 11:25:00,1.94395,1.94425,1.94195,1.9422,743600000.0
2009-02-06 11:30:00,1.9421,1.9448,1.94155,1.9436,734000000.0
2009-02-06 11:35:00,1.9427,1.94315,1.9409,1.9427,903800000.0
2009-02-06 11:40:00,1.9427,1.94505,1.94185,1.945,924400000.0
2009-02-06 11:45:00,1.9449,1.945,1.94205,1.9445,793400000.0
2009-02-06 11:50:00,1.94445,1.9446,1.94275,1.94305,781200000.0
2009-02-06 11:55:00,1.9431,1.9443,1.94285,1.9437,779200000.0
2009-02-06 12:00:00,1.9439,1.94445,1.94095,1.94125,649400000.0
2009-02-06 12:05:00,1.9412,1.9435,1.9412,1.9421,674200000.0
2009-02-06 12:10:00,1.9422,1.9448,1.94155,1.9441,955800000.0
2009-02-06 12:15:00,1.94395,1.9444,1.942,1.9422,634800000.0
2009-02-06 12:20:00,1.9422,1.943,1.9401,1.9415,688000000.0
2009-02-06 12:25:00,1.94155,1.9417,1.94015,1.94085,762400000.0
2009-02-06 12:30:00,1.9406,1.94205,1.93975,1.94095,559800000.0
2009-02-06 12:35:00,1.94105,1.9433,1.941,1.9424,746600000.0
2009-02-06 12:40:00,1.9424,1.9472,1.9416,1.94485,824600000.0
2009-02-06 12:45:00,1.94475,1.9457,1.9433,1.9446,849400000.0
2009-02-06 12:50:00,1.9445,1.9449,1.94285,1.94385,818600000.0
2009-02-06 12:55:00,1.94385,1.9457,1.9424,1.945,734800000.0
2009-02-06 13:00:00,1.94485,1.94515,1.944,1.94485,517400000.0
2009-02-06 13:05:00,1.945,1.94575,1.94345,1.9445,738400000.0
2009-02-06 13:10:00,1.94445,1.9447,1.94185,1.943,856800000.0
2009-02-06 13:15:00,1.943,1.943,1.9406,1.9414,628800000.0
2009-02-06 13:20:00,1.9416,1.94265,1.9412,1.94165,559200000.0
2009-02-06 13:25:00,1.94165,1.94465,1.94145,1.9443,511400000.0
2009-02-06 13:30:00,1.9441,1.945,1.94265,1.945,792200000.0
2009-02-06 13:35:00,1.94495,1.947,1.94465,1.9462,607400000.0
2009-02-06 13:40:00,1.9463,1.94665,1.9451,1.94625,608200000.0
2009-02-06 13:45:00,1.94615,1.94625,1.94215,1.94265,802600000.0
2009-02-06 13:50:00,1.94265,1.9442,1.94245,1.94295,786800000.0
2009-02-06 13:55:00,1.943,1.9434,1.94135,1.94165,908200000.0
2009-02-06 14:00:00,1.94185,1.94305,1.93965,1.94305,920100000.0
2009-02-06 14:05:00,1.94285,1.94315,1.9412,1.94315,664200000.0
2009-02-06 14:10:00,1.94315,1.94315,1.94035,1.94215,574400000.0
2009-02-06 14:15:00,1.94215,1.94365,1.94135,1.9435,473400000.0
2009-02-06 14:20:00,1.94365,1.94475,1.9426,1.9431,521600000.0
2009-02-06 14:25:00,1.94325,1.94325,1.9425,1.94285,348800000.0
2009-02-06 14:30:00,1.9427,1.94465,1.94185,1.94215,586200000.0
2009-02-06 14:35:00,1.9422,1.9436,1.94115,1.94295,359000000.0
2009-02-06 14:40:00,1.9426,1.94325,1.9414,1.9417,400400000.0
2009-02-06 14:45:00,1.942,1.94285,1.9414,1.94155,524200000.0
2009-02-06 14:50:00,1.94155,1.9429,1.9407,1.9415,599000000.0
2009-02-06 14:55:00,1.9417,1.94225,1.9412,1.9417,320900000.0
2009-02-06 15:00:00,1.9417,1.94275,1.94055,1.9409,675300000.0
2009-02-06 15:05:00,1.9409,1.94115,1.94005,1.9405,649600000.0
2009-02-06 15:10:00,1.9406,1.9413,1.93995,1.9403,603600000.0
2009-02-06 15:15:00,1.9403,1.94215,1.94005,1.9411,794400000.0
2009-02-06 15:20:00,1.9411,1.9413,1.93895,1.9394,796500000.0
2009-02-06 15:25:00,1.93955,1.94025,1.93735,1.93805,806800000.0
2009-02-06 15:30:00,1.93815,1.93865,1.93135,1.9358,768200000.0
2009-02-06 15:35:00,1.93565,1.93735,1.93295,1.93395,1056400000.0
2009-02-06 15:40:00,1.9338,1.93865,1.9337,1.937,1172400000.0
2009-02-06 15:45:00,1.9371,1.9407,1.93655,1.9384,1000500000.0
2009-02-06 15:50:00,1.9383,1.9384,1.9346,1.9362,1052800000.0
2009-02-06 15:55:00,1.9359,1.9372,1.9337,1.93665,954500000.0
2009-02-06 16:00:00,1.9369,1.9369,1.9268,1.9277,1129100000.0
2009-02-06 16:05:00,1.92715,1.93115,1.9268,1.9298,1031800000.0
2009-02-06 16:10:00,1.92995,1.9315,1.9276,1.92915,963400000.0
2009-02-06 16:15:00,1.92915,1.9339,1.9286,1.933,986200000.0
2009-02-06 16:20:00,1.933,1.9355,1.93185,1.93335,897800000.0
2009-02-06 16:25:00,1.9335,1.9363,1.93295,1.93325,979400000.0
2009-02-06 16:30:00,1.9328,1.9345,1.9282,1.929,1036600000.0
2009-02-06 16:35:00,1.9292,1.9299,1.9237,1.925,1058000000.0
2009-02-06 16:40:00,1.9252,1.92675,1.92295,1.9252,1028800000.0
2009-02-06 16:45:00,1.92525,1.9254,1.92175,1.9231,1026600000.0
2009-02-06 16:50:00,1.92295,1.9245,1.9218,1.9237,960600000.0
2009-02-06 16:55:00,1.92395,1.9265,1.9235,1.9265,920400000.0
2009-02-06 17:00:00,1.92615,1.92775,1.9245,1.9246,983000000.0
2009-02-06 17:05:00,1.9247,1.9247,1.92145,1.92275,975600000.0
2009-02-06 17:10:00,1.9228,1.92485,1.9217,1.9222,934800000.0
2009-02-06 17:15:00,1.9222,1.92705,1.922,1.9262,915400000.0
2009-02-06 17:20:00,1.92635,1.92875,1.9255,1.9271,924800000.0
2009-02-06 17:25:00,1.92695,1.92695,1.9245,1.92515,720400000.0
2009-02-06 17:30:00,1.92515,1.92565,1.9238,1.92405,806400000.0
2009-02-06 17:35:00,1.9245,1.92825,1.92215,1.9245,1001800000.0
2009-02-06 17:40:00,1.92475,1.92655,1.9221,1.92415,919200000.0
2009-02-06 17:45:00,1.9243,1.92645,1.9228,1.92485,851000000.0
2009-02-06 17:50:00,1.9245,1.926,1.92185,1.92215,824000000.0
2009-02-06 17:55:00,1.92205,1.92535,1.9194,1.9202,871600000.0
2009-02-06 18:00:00,1.92025,1.92125,1.917,1.91915,879400000.0
2009-02-06 18:05:00,1.9188,1.9196,1.9155,1.91755,804400000.0
2009-02-06 18:10:00,1.91775,1.9193,1.91645,1.9182,725000000.0
2009-02-06 18:15:00,1.91835,1.91865,1.9155,1.916,758600000.0
2009-02-06 18:20:00,1.91575,1.9198,1.91575,1.91885,671400000.0
2009-02-06 18:25:00,1.91885,1.9209,1.91815,1.91815,870000000.0
2009-02-06 18:30:00,1.91815,1.919,1.9163,1.91815,829000000.0
2009-02-06 18:35:00,1.91825,1.92165,1.9178,1.9212,699200000.0
2009-02-06 18:40:00,1.92125,1.9218,1.91715,1.91865,912400000.0
2009-02-06 18:45:00,1.9188,1.92035,1.91635,1.91815,941800000.0
2009-02-06 18:50:00,1.91815,1.92245,1.9172,1.92245,939600000.0
2009-02-06 18:55:00,1.9226,1.9226,1.9163,1.9173,1409000000.0
2009-02-06 19:00:00,1.9173,1.91845,1.91525,1.91565,792200000.0
2009-02-06 19:05:00,1.91585,1.91645,1.91485,1.9158,412200000.0
2009-02-06 19:10:00,1.9158,1.9158,1.91285,1.91365,673800000.0
2009-02-06 19:15:00,1.91385,1.917,1.9133,1.9163,603800000.0
2009-02-06 19:20:00,1.91615,1.9168,1.9117,1.91215,603000000.0
2009-02-06 19:25:00,1.9121,1.91325,1.9092,1.91225,712400000.0
2009-02-06 19:30:00,1.9122,1.91525,1.91185,1.9149,528800000.0
2009-02-06 19:35:00,1.9149,1.9153,1.9109,1.9111,770400000.0
2009-02-06 19:40:00,1.91125,1.91295,1.90965,1.9118,533000000.0
2009-02-06 19:45:00,1.9119,1.91355,1.9093,1.90935,545000000.0
2009-02-06 19:50:00,1.90945,1.90965,1.90615,1.9095,653800000.0
2009-02-06 19:55:00,1.90935,1.91,1.90615,1.90635,645400000.0
2009-02-06 20:00:00,1.90645,1.9077,1.9057,1.90655,578000000.0
2009-02-06 20:05:00,1.90655,1.9071,1.9046,1.90535,626000000.0
2009-02-06 20:10:00,1.9053,1.90735,1.905,1.9062,574400000.0
2009-02-06 20:15:00,1.9061,1.90665,1.904,1.90435,622200000.0
2009-02-06 20:20:00,1.9045,1.90685,1.9025,1.9027,545600000.0
2009-02-06 20:25:00,1.90285,1.90445,1.9013,1.90395,629600000.0
2009-02-06 20:30:00,1.90415,1.90825,1.90415,1.9064,886200000.0
2009-02-06 20:35:00,1.9062,1.90855,1.90585,1.90745,705800000.0
2009-02-06 20:40:00,1.90765,1.9113,1.90735,1.90905,775600000.0
2009-02-06 20:45:00,1.90905,1.9154,1.90905,1.9132,762600000.0
2009-02-06 20:50:00,1.9131,1.91695,1.91305,1.9165,511600000.0
2009-02-06 20:55:00,1.9161,1.91735,1.9147,1.91725,465000000.0
2009-02-06 21:00:00,1.91745,1.9192,1.91615,1.91785,515200000.0
2009-02-06 21:05:00,1.9178,1.92065,1.91595,1.92015,657200000.0
2009-02-06 21:10:00,1.92015,1.9203,1.9151,1.91645,589200000.0
2009-02-06 21:15:00,1.91635,1.9184,1.91605,1.91685,572000000.0
2009-02-06 21:20:00,1.91695,1.91745,1.91545,1.91635,485600000.0
2009-02-06 21:25:00,1.9164,1.9211,1.9163,1.9198,717600000.0
2009-02-06 21:30:00,1.91965,1.921,1.9188,1.92,501800000.0
2009-02-06 21:35:00,1.91995,1.92155,1.91875,1.9188,553000000.0
2009-02-06 21:40:00,1.91905,1.9196,1.9176,1.91805,452200000.0
2009-02-06 21:45:00,1.91795,1.91935,1.9178,1.91805,295700000.0
2009-02-06 21:50:00,1.91805,1.91955,1.91775,1.91925,392000000.0
2009-02-06 21:55:00,1.91945,1.9196,1.91495,1.91565,578800000.0
2009-02-06 22:00:00,1.91525,1.91615,1.91405,1.91475,444400000.0
2009-02-06 22:05:00,1.91475,1.91565,1.91285,1.9133,595800000.0
2009-02-06 22:10:00,1.91345,1.91465,1.91265,1.9127,374600000.0
2009-02-06 22:15:00,1.9127,1.9154,1.91135,1.9137,511200000.0
2009-02-06 22:20:00,1.9137,1.91485,1.91155,1.91455,605600000.0
2009-02-06 22:25:00,1.9147,1.9159,1.9134,1.91555,347500000.0
2009-02-06 22:30:00,1.91555,1.91625,1.9129,1.9143,568000000.0
2009-02-06 22:35:00,1.9144,1.9145,1.91265,1.91285,316400000.0
2009-02-06 22:40:00,1.91295,1.91385,1.9124,1.91315,510200000.0
2009-02-06 22:45:00,1.91315,1.9133,1.91095,1.91145,299600000.0
2009-02-06 22:50:00,1.9115,1.9127,1.91015,1.9102,282000000.0
2009-02-06 22:55:00,1.9103,1.91035,1.9091,1.90935,260000000.0
2009-02-06 23:00:00,1.90945,1.9111,1.90945,1.91005,153800000.0
2009-02-06 23:05:00,1.91005,1.9108,1.9099,1.91055,189600000.0
2009-02-06 23:10:00,1.9106,1.91325,1.9104,1.91305,134800000.0
2009-02-06 23:15:00,1.9129,1.9174,1.9129,1.91635,345000000.0
2009-02-06 23:20:00,1.9165,1.9188,1.9165,1.9181,160400000.0
2009-02-06 23:25:00,1.9183,1.9186,1.9163,1.91725,215800000.0
2009-02-06 23:30:00,1.91725,1.918,1.91625,1.9174,165800000.0
2009-02-06 23:35:00,1.9177,1.91815,1.9166,1.91665,225000000.0
2009-02-06 23:40:00,1.91665,1.9171,1.91585,1.91585,89400000.0
2009-02-06 23:45:00,1.91585,1.916,1.9139,1.91405,183000000.0
2009-02-06 23:50:00,1.91425,1.9162,1.9138,1.91585,181800000.0
2009-02-06 23:55:00,1.9157,1.9158,1.9133,1.91455,229800000.0
2009-02-09 00:00:00,1.92901,1.93106,1.9241,1.9241,52000000.0
2009-02-09 00:05:00,1.9243,1.92471,1.92244,1.92374,145600000.0
2009-02-09 00:10:00,1.92369,1.92419,1.91966,1.92061,164000000.0
2009-02-09 00:15:00,1.92053,1.92191,1.91771,1.92178,164000000.0
2009-02-09 00:20:00,1.92177,1.9265,1.92055,1.9265,164000000.0
2009-02-09 00:25:00,1.9265,1.9277,1.92475,1.9262,149800000.0
2009-02-09 00:30:00,1.92615,1.92645,1.92455,1.9254,277000000.0
2009-02-09 00:35:00,1.9254,1.92555,1.92405,1.92495,377200000.0
2009-02-09 00:40:00,1.92495,1.92965,1.92385,1.92775,452400000.0
2009-02-09 00:45:00,1.92775,1.92775,1.9266,1.9266,166400000.0
2009-02-09 00:50:00,1.92645,1.9274,1.9262,1.9272,240000000.0
2009-02-09 00:55:00,1.9272,1.92955,1.92605,1.9288,718600000.0
2009-02-09 01:00:00,1.929,1.9308,1.9265,1.92765,885000000.0
2009-02-09 01:05:00,1.92765,1.92825,1.92115,1.9238,924200000.0
2009-02-09 01:10:00,1.92345,1.92415,1.9192,1.92055,1109400000.0
2009-02-09 01:15:00,1.92055,1.92165,1.91715,1.92155,876800000.0
2009-02-09 01:20:00,1.9219,1.9229,1.9202,1.9213,774800000.0
2009-02-09 01:25:00,1.9213,1.92335,1.92055,1.9227,400600000.0
2009-02-09 01:30:00,1.92265,1.92325,1.9206,1.9226,551600000.0
2009-02-09 01:35:00,1.9222,1.92265,1.9168,1.92165,726900000.0
2009-02-09 01:40:00,1.92165,1.92375,1.9199,1.92285,481000000.0
2009-02-09 01:45:00,1.9229,1.9243,1.9222,1.9243,440000000.0
2009-02-09 01:50:00,1.9246,1.92595,1.92385,1.9241,379400000.0
2009-02-09 01:55:00,1.9241,1.925,1.9231,1.92445,279800000.0
2009-02-09 02:00:00,1.92445,1.92645,1.92385,1.9252,522200000.0
2009-02-09 02:05:00,1.92535,1.92575,1.9239,1.92435,304800000.0
2009-02-09 02:10:00,1.92395,1.92595,1.9237,1.9247,763000000.0
2009-02-09 02:15:00,1.92465,1.92715,1.9237,1.9263,599000000.0
2009-02-09 02:20:00,1.92645,1.92645,1.92415,1.926,438800000.0
2009-02-09 02:25:00,1.92595,1.9277,1.9259,1.927,606600000.0
2009-02-09 02:30:00,1.92705,1.92725,1.92525,1.926,396400000.0
2009-02-09 02:35:00,1.92605,1.9266,1.92525,1.92595,260200000.0
2009-02-09 02:40:00,1.92605,1.9274,1.92495,1.9257,593600000.0
2009-02-09 02:45:00,1.9258,1.928,1.9252,1.9272,507800000.0
2009-02-09 02:50:00,1.92715,1.9285,1.92595,1.92715,715800000.0
2009-02-09 02:55:00,1.92735,1.92835,1.92655,1.9274,581200000.0
2009-02-09 03:00:00,1.9274,1.92985,1.92735,1.92895,377200000.0
2009-02-09 03:05:00,1.9289,1.93055,1.9287,1.9298,633600000.0
2009-02-09 03:10:00,1.92965,1.93075,1.92805,1.9302,444000000.0
2009-02-09 03:15:00,1.93025,1.9305,1.9293,1.9293,391200000.0
2009-02-09 03:20:00,1.92925,1.9307,1.9283,1.929,875200000.0
2009-02-09 03:25:00,1.92915,1.9307,1.9286,1.93065,504800000.0
2009-02-09 03:30:00,1.93065,1.93265,1.93035,1.93225,523600000.0
2009-02-09 03:35:00,1.93215,1.93645,1.9321,1.9349,584200000.0
2009-02-09 03:40:00,1.93485,1.9362,1.9344,1.93575,429800000.0
2009-02-09 03:45:00,1.9359,1.9402,1.9359,1.93805,1018200000.0
2009-02-09 03:50:00,1.93855,1.9388,1.93485,1.93545,926600000.0
2009-02-09 03:55:00,1.93525,1.9368,1.93495,1.9357,652600000.0
2009-02-09 04:00:00,1.9357,1.9357,1.9343,1.9345,699800000.0
2009-02-09 04:05:00,1.9346,1.9355,1.93335,1.9345,742600000.0
2009-02-09 04:10:00,1.93475,1.93515,1.9314,1.93165,577700000.0
2009-02-09 04:15:00,1.9319,1.9325,1.93025,1.9323,529400000.0
2009-02-09 04:20:00,1.93225,1.93625,1.93195,1.93505,959800000.0
2009-02-09 04:25:00,1.935,1.9374,1.9344,1.9371,646400000.0
2009-02-09 04:30:00,1.93705,1.93815,1.93625,1.9372,575200000.0
2009-02-09 04:35:00,1.93725,1.94175,1.9369,1.9403,974200000.0
2009-02-09 04:40:00,1.94035,1.94205,1.93895,1.93915,997600000.0
2009-02-09 04:45:00,1.93915,1.9415,1.93795,1.9382,1114000000.0
2009-02-09 04:50:00,1.9382,1.9385,1.9354,1.9368,671600000.0
2009-02-09 04:55:00,1.93665,1.93805,1.9357,1.9365,705200000.0
2009-02-09 05:00:00,1.93635,1.93695,1.93375,1.9349,643300000.0
2009-02-09 05:05:00,1.93495,1.9362,1.9339,1.93575,460000000.0
2009-02-09 05:10:00,1.9357,1.9359,1.93405,1.93515,419600000.0
2009-02-09 05:15:00,1.93505,1.9359,1.93405,1.93505,382400000.0
2009-02-09 05:20:00,1.9352,1.93695,1.93335,1.9334,613400000.0
2009-02-09 05:25:00,1.93335,1.9358,1.93245,1.9342,750800000.0
2009-02-09 05:30:00,1.9341,1.93615,1.93385,1.93615,567400000.0
2009-02-09 05:35:00,1.93615,1.93625,1.93305,1.9348,335400000.0
2009-02-09 05:40:00,1.93495,1.93535,1.93435,1.9351,268800000.0
2009-02-09 05:45:00,1.93525,1.93685,1.93415,1.9362,486000000.0
2009-02-09 05:50:00,1.9363,1.9377,1.93565,1.9361,793800000.0
2009-02-09 05:55:00,1.9362,1.9362,1.9318,1.93345,595400000.0
2009-02-09 06:00:00,1.9337,1.9361,1.9335,1.9357,398200000.0
2009-02-09 06:05:00,1.93595,1.93595,1.9333,1.9336,471800000.0
2009-02-09 06:10:00,1.9337,1.9346,1.93355,1.93355,464400000.0
2009-02-09 06:15:00,1.93365,1.93605,1.933,1.9357,652800000.0
2009-02-09 06:20:00,1.93575,1.9365,1.93485,1.93535,381200000.0
2009-02-09 06:25:00,1.9355,1.9359,1.93515,1.93525,103200000.0
2009-02-09 06:30:00,1.93545,1.93715,1.93515,1.93715,684800000.0
2009-02-09 06:35:00,1.93715,1.93765,1.9352,1.9359,362000000.0
2009-02-09 06:40:00,1.93635,1.93745,1.935,1.93685,381600000.0
2009-02-09 06:45:00,1.937,1.9373,1.9355,1.93605,287400000.0
2009-02-09 06:50:00,1.93605,1.9364,1.9359,1.93625,79600000.0
2009-02-09 06:55:00,1.93615,1.93635,1.9332,1.9342,434200000.0
2009-02-09 07:00:00,1.9342,1.9365,1.93365,1.93615,387400000.0
2009-02-09 07:05:00,1.93625,1.93635,1.9347,1.93545,452400000.0
2009-02-09 07:10:00,1.93545,1.9376,1.93545,1.9368,599400000.0
2009-02-09 07:15:00,1.9369,1.9372,1.9348,1.93675,452000000.0
2009-02-09 07:20:00,1.9369,1.9376,1.93485,1.93705,714000000.0
2009-02-09 07:25:00,1.93725,1.93775,1.93595,1.93745,475000000.0
2009-02-09 07:30:00,1.9374,1.9376,1.93565,1.93665,683400000.0
2009-02-09 07:35:00,1.93675,1.93975,1.93605,1.9384,870600000.0
2009-02-09 07:40:00,1.9383,1.9391,1.9375,1.93875,379400000.0
2009-02-09 07:45:00,1.93875,1.9415,1.93785,1.94135,677400000.0
2009-02-09 07:50:00,1.94125,1.94125,1.93905,1.9394,342600000.0
2009-02-09 07:55:00,1.93945,1.9417,1.9394,1.9411,450000000.0
2009-02-09 08:00:00,1.94095,1.94345,1.93925,1.9419,974200000.0
2009-02-09 08:05:00,1.94205,1.9424,1.93955,1.94225,986400000.0
2009-02-09 08:10:00,1.9419,1.94355,1.94065,1.9414,927200000.0
2009-02-09 08:15:00,1.9414,1.9436,1.9408,1.94305,666000000.0
2009-02-09 08:20:00,1.943,1.94365,1.9416,1.94245,705000000.0
2009-02-09 08:25:00,1.94245,1.94265,1.93865,1.9401,485600000.0
2009-02-09 08:30:00,1.9398,1.9406,1.939,1.94055,1043200000.0
2009-02-09 08:35:00,1.9405,1.94065,1.93865,1.9396,436200000.0
2009-02-09 08:40:00,1.9396,1.9398,1.93735,1.93795,429800000.0
2009-02-09 08:45:00,1.938,1.93885,1.93505,1.93885,494800000.0
2009-02-09 08:50:00,1.93885,1.93885,1.93615,1.9379,466600000.0
2009-02-09 08:55:00,1.93795,1.9381,1.9359,1.9362,804400000.0
2009-02-09 09:00:00,1.9362,1.93925,1.9361,1.9389,923400000.0
2009-02-09 09:05:00,1.93895,1.9399,1.9374,1.9384,1002900000.0
2009-02-09 09:10:00,1.9385,1.9388,1.9344,1.9367,750000000.0
2009-02-09 09:15:00,1.9366,1.93785,1.933,1.93405,923400000.0
2009-02-09 09:20:00,1.9341,1.93585,1.9341,1.93485,653200000.0
2009-02-09 09:25:00,1.93485,1.93595,1.93355,1.93485,812400000.0
2009-02-09 09:30:00,1.93485,1.93615,1.93255,1.93405,827800000.0
2009-02-09 09:35:00,1.9339,1.93645,1.93375,1.93385,713000000.0
2009-02-09 09:40:00,1.9342,1.9369,1.9341,1.93475,866400000.0
2009-02-09 09:45:00,1.9348,1.9357,1.9341,1.9352,745200000.0
2009-02-09 09:50:00,1.93525,1.93555,1.93355,1.9342,726200000.0
2009-02-09 09:55:00,1.9343,1.93435,1.9313,1.9335,860000000.0
2009-02-09 10:00:00,1.9331,1.9345,1.9315,1.9345,827600000.0
2009-02-09 10:05:00,1.9344,1.9381,1.93285,1.93795,1393400000.0
2009-02-09 10:10:00,1.9376,1.9379,1.9355,1.9375,1036400000.0
2009-02-09 10:15:00,1.9375,1.938,1.9333,1.9349,944200000.0
2009-02-09 10:20:00,1.9349,1.93555,1.9292,1.93105,1091200000.0
2009-02-09 10:25:00,1.93115,1.932,1.9295,1.9308,715600000.0
2009-02-09 10:30:00,1.9309,1.93135,1.9252,1.9253,959000000.0
2009-02-09 10:35:00,1.92555,1.92615,1.92235,1.92565,1345000000.0
2009-02-09 10:40:00,1.9259,1.92715,1.92435,1.9265,898400000.0
2009-02-09 10:45:00,1.92675,1.928,1.9244,1.926,796600000.0
2009-02-09 10:50:00,1.926,1.92865,1.92585,1.92855,601600000.0
2009-02-09 10:55:00,1.92865,1.92985,1.92805,1.92885,724400000.0
2009-02-09 11:00:00,1.9288,1.92895,1.92585,1.92625,1076400000.0
2009-02-09 11:05:00,1.92635,1.9279,1.92545,1.92775,841600000.0
2009-02-09 11:10:00,1.9276,1.92885,1.92645,1.9277,615400000.0
2009-02-09 11:15:00,1.9277,1.9288,1.9244,1.9256,775400000.0
2009-02-09 11:20:00,1.92555,1.92715,1.92445,1.92565,862600000.0
2009-02-09 11:25:00,1.92555,1.9262,1.9239,1.92455,616400000.0
2009-02-09 11:30:00,1.92455,1.9249,1.92265,1.92375,711600000.0
2009-02-09 11:35:00,1.92395,1.92835,1.9239,1.92785,697600000.0
2009-02-09 11:40:00,1.92785,1.928,1.92505,1.92645,647800000.0
2009-02-09 11:45:00,1.9265,1.9267,1.9248,1.9258,557000000.0
2009-02-09 11:50:00,1.92575,1.92765,1.92555,1.92675,771800000.0
2009-02-09 11:55:00,1.92665,1.9269,1.92405,1.92495,568600000.0
2009-02-09 12:00:00,1.92475,1.92515,1.92295,1.92395,656000000.0
2009-02-09 12:05:00,1.92395,1.9261,1.9239,1.9252,761600000.0
2009-02-09 12:10:00,1.92525,1.9256,1.92295,1.92335,715800000.0
2009-02-09 12:15:00,1.9234,1.9241,1.92135,1.92255,724200000.0
2009-02-09 12:20:00,1.9225,1.9251,1.92235,1.92385,895200000.0
2009-02-09 12:25:00,1.9238,1.92445,1.92305,1.9235,872800000.0
2009-02-09 12:30:00,1.9235,1.92385,1.9211,1.92225,849000000.0
2009-02-09 12:35:00,1.9223,1.9233,1.92155,1.923,899200000.0
2009-02-09 12:40:00,1.9232,1.9239,1.9225,1.9234,454200000.0
2009-02-09 12:45:00,1.9233,1.9247,1.92315,1.9243,634800000.0
2009-02-09 12:50:00,1.9245,1.92505,1.92405,1.92485,337800000.0
2009-02-09 12:55:00,1.9249,1.9258,1.92395,1.9253,580600000.0
2009-02-09 13:00:00,1.9252,1.92625,1.92285,1.9242,756000000.0
2009-02-09 13:05:00,1.9241,1.926,1.92245,1.92275,987600000.0
2009-02-09 13:10:00,1.92285,1.92375,1.9211,1.92365,869900000.0
2009-02-09 13:15:00,1.92365,1.9239,1.9214,1.92335,839800000.0
2009-02-09 13:20:00,1.92335,1.9248,1.922,1.923,896800000.0
2009-02-09 13:25:00,1.92305,1.92385,1.9224,1.9238,584200000.0
2009-02-09 13:30:00,1.9238,1.92425,1.9218,1.9231,656200000.0
2009-02-09 13:35:00,1.923,1.92635,1.923,1.92435,1015600000.0
2009-02-09 13:40:00,1.92445,1.9255,1.9233,1.9253,631200000.0
2009-02-09 13:45:00,1.92515,1.926,1.9242,1.92465,580600000.0
2009-02-09 13:50:00,1.9245,1.92645,1.92365,1.92625,747400000.0
2009-02-09 13:55:00,1.92645,1.927,1.92575,1.92625,437800000.0
2009-02-09 14:00:00,1.9261,1.92665,1.92355,1.92425,716600000.0
2009-02-09 14:05:00,1.9242,1.9248,1.9211,1.9217,774600000.0
2009-02-09 14:10:00,1.9217,1.92185,1.92015,1.92135,726000000.0
2009-02-09 14:15:00,1.9215,1.92315,1.9215,1.92235,456600000.0
2009-02-09 14:20:00,1.92245,1.92595,1.92135,1.92545,623200000.0
2009-02-09 14:25:00,1.92505,1.9264,1.923,1.92345,873200000.0
2009-02-09 14:30:00,1.9234,1.9244,1.9227,1.9241,742500000.0
2009-02-09 14:35:00,1.92405,1.92715,1.924,1.92465,800500000.0
2009-02-09 14:40:00,1.92475,1.9256,1.92355,1.9246,546600000.0
2009-02-09 14:45:00,1.92455,1.9284,1.92455,1.9284,970200000.0
2009-02-09 14:50:00,1.928,1.9304,1.9278,1.92865,672400000.0
2009-02-09 14:55:00,1.9288,1.9295,1.92525,1.92615,1065400000.0
2009-02-09 15:00:00,1.92685,1.9281,1.92615,1.9266,894400000.0
2009-02-09 15:05:00,1.9268,1.9268,1.9246,1.92585,1087400000.0
2009-02-09 15:10:00,1.9259,1.92665,1.925,1.92555,783200000.0
2009-02-09 15:15:00,1.92555,1.927,1.9246,1.92545,1142800000.0
2009-02-09 15:20:00,1.92555,1.9263,1.9245,1.9258,1173000000.0
2009-02-09 15:25:00,1.92585,1.92635,1.925,1.9262,1125600000.0
2009-02-09 15:30:00,1.92605,1.9266,1.9242,1.9247,819800000.0
2009-02-09 15:35:00,1.92475,1.9265,1.92435,1.9245,838600000.0
2009-02-09 15:40:00,1.9246,1.9246,1.923,1.92425,834000000.0
2009-02-09 15:45:00,1.9242,1.9262,1.9242,1.9243,885800000.0
2009-02-09 15:50:00,1.92435,1.9249,1.92315,1.92365,544000000.0
2009-02-09 15:55:00,1.9236,1.9236,1.92055,1.92115,825000000.0
2009-02-09 16:00:00,1.92115,1.9215,1.91825,1.92035,1303600000.0
2009-02-09 16:05:00,1.92,1.9204,1.9171,1.91865,1243600000.0
2009-02-09 16:10:00,1.91865,1.92,1.91735,1.91825,1297800000.0
2009-02-09 16:15:00,1.9182,1.91935,1.91715,1.9189,1172600000.0
2009-02-09 16:20:00,1.91885,1.92195,1.9185,1.9213,1300600000.0
2009-02-09 16:25:00,1.92115,1.9215,1.9175,1.9175,1188100000.0
2009-02-09 16:30:00,1.9177,1.9187,1.9153,1.91785,1404700000.0
2009-02-09 16:35:00,1.918,1.9206,1.91765,1.9195,1360600000.0
2009-02-09 16:40:00,1.91955,1.92065,1.9181,1.9192,1500000000.0
2009-02-09 16:45:00,1.91915,1.92315,1.9182,1.92255,1347900000.0
2009-02-09 16:50:00,1.9225,1.92395,1.9216,1.92305,975200000.0
2009-02-09 16:55:00,1.92315,1.92495,1.9223,1.92285,1174400000.0
2009-02-09 17:00:00,1.923,1.92505,1.92085,1.9238,1157400000.0
2009-02-09 17:05:00,1.9238,1.92525,1.9226,1.9237,1268600000.0
2009-02-09 17:10:00,1.9237,1.92615,1.9223,1.92395,1203300000.0
2009-02-09 17:15:00,1.92395,1.925,1.91915,1.9222,1230800000.0
2009-02-09 17:20:00,1.92205,1.92225,1.9192,1.9203,1209600000.0
2009-02-09 17:25:00,1.92045,1.9221,1.91925,1.92115,921400000.0
2009-02-09 17:30:00,1.92115,1.9223,1.9202,1.92155,1117800000.0
2009-02-09 17:35:00,1.92145,1.92215,1.9191,1.91985,1056400000.0
2009-02-09 17:40:00,1.91975,1.9199,1.9165,1.9172,1115000000.0
2009-02-09 17:45:00,1.91725,1.9189,1.91285,1.91325,1120600000.0
2009-02-09 17:50:00,1.91375,1.91525,1.91295,1.91405,993200000.0
2009-02-09 17:55:00,1.914,1.91485,1.912,1.912,1209000000.0
2009-02-09 18:00:00,1.91195,1.9135,1.9115,1.91155,1056600000.0
2009-02-09 18:05:00,1.91155,1.9133,1.91035,1.91085,803300000.0
2009-02-09 18:10:00,1.91085,1.9125,1.90985,1.9125,722000000.0
2009-02-09 18:15:00,1.9124,1.914,1.9116,1.9129,1042100000.0
2009-02-09 18:20:00,1.913,1.91355,1.91085,1.9119,928600000.0
2009-02-09 18:25:00,1.91205,1.9123,1.91005,1.9108,811800000.0
2009-02-09 18:30:00,1.9108,1.9125,1.9103,1.9118,926200000.0
2009-02-09 18:35:00,1.9118,1.9135,1.911,1.91285,702800000.0
2009-02-09 18:40:00,1.913,1.91395,1.9117,1.91205,1003600000.0
2009-02-09 18:45:00,1.9122,1.91455,1.91155,1.9144,815200000.0
2009-02-09 18:50:00,1.9143,1.91505,1.9121,1.91255,911200000.0
2009-02-09 18:55:00,1.91265,1.9128,1.9112,1.9118,1014600000.0
2009-02-09 19:00:00,1.9116,1.9127,1.9107,1.91185,986600000.0
2009-02-09 19:05:00,1.91195,1.91335,1.91075,1.91155,1053600000.0
2009-02-09 19:10:00,1.91155,1.9133,1.91115,1.9121,786600000.0
2009-02-09 19:15:00,1.91225,1.9155,1.9104,1.91345,957600000.0
2009-02-09 19:20:00,1.9135,1.9138,1.91105,1.9112,1083000000.0
2009-02-09 19:25:00,1.91115,1.91175,1.9094,1.9094,905200000.0
2009-02-09 19:30:00,1.9094,1.91085,1.9087,1.90985,796600000.0
2009-02-09 19:35:00,1.9097,1.91115,1.9076,1.9082,818200000.0
2009-02-09 19:40:00,1.90825,1.9097,1.90735,1.9079,809000000.0
2009-02-09 19:45:00,1.90775,1.9084,1.90725,1.908,452000000.0
2009-02-09 19:50:00,1.90785,1.90865,1.9061,1.90795,907200000.0
2009-02-09 19:55:00,1.9079,1.9097,1.90665,1.9096,684600000.0
2009-02-09 20:00:00,1.90955,1.91005,1.90775,1.9097,758800000.0
2009-02-09 20:05:00,1.9097,1.91095,1.9091,1.9101,483000000.0
2009-02-09 20:10:00,1.9103,1.91105,1.91,1.9105,564200000.0
2009-02-09 20:15:00,1.91065,1.911,1.9093,1.91025,530000000.0
2009-02-09 20:20:00,1.9102,1.91535,1.91,1.9149,579000000.0
2009-02-09 20:25:00,1.9151,1.9156,1.91225,1.91285,525000000.0
2009-02-09 20:30:00,1.913,1.9165,1.91265,1.91625,1205000000.0
2009-02-09 20:35:00,1.91625,1.9196,1.9162,1.917,970600000.0
2009-02-09 20:40:00,1.917,1.91825,1.9165,1.9173,636400000.0
2009-02-09 20:45:00,1.9172,1.91845,1.91655,1.91815,599000000.0
2009-02-09 20:50:00,1.91825,1.9191,1.91755,1.91775,645200000.0
2009-02-09 20:55:00,1.9179,1.91935,1.9171,1.91835,684600000.0
2009-02-09 21:00:00,1.91835,1.91835,1.91465,1.9151,642600000.0
2009-02-09 21:05:00,1.9152,1.9152,1.91305,1.9139,421200000.0
2009-02-09 21:10:00,1.91375,1.91645,1.9132,1.9163,730200000.0
2009-02-09 21:15:00,1.9162,1.91735,1.9159,1.91625,739800000.0
2009-02-09 21:20:00,1.91635,1.91635,1.91515,1.91635,754400000.0
2009-02-09 21:25:00,1.91625,1.91925,1.91605,1.9177,815400000.0
2009-02-09 21:30:00,1.91775,1.9197,1.91765,1.9182,1108200000.0
2009-02-09 21:35:00,1.9181,1.91895,1.9174,1.91865,791000000.0
2009-02-09 21:40:00,1.9186,1.9201,1.91825,1.91905,590400000.0
2009-02-09 21:45:00,1.91905,1.92095,1.91875,1.9206,500200000.0
2009-02-09 21:50:00,1.9207,1.9215,1.9199,1.9208,989400000.0
2009-02-09 21:55:00,1.9209,1.92105,1.91805,1.9191,1003800000.0
2009-02-09 22:00:00,1.9191,1.9197,1.917,1.91735,684200000.0
2009-02-09 22:05:00,1.91745,1.9185,1.91675,1.9181,538600000.0
2009-02-09 22:10:00,1.91805,1.91875,1.91605,1.9164,782000000.0
2009-02-09 22:15:00,1.91625,1.91675,1.91435,1.9156,616400000.0
2009-02-09 22:20:00,1.91545,1.91575,1.91335,1.9144,469400000.0
2009-02-09 22:25:00,1.9144,1.91465,1.91215,1.91245,594800000.0
2009-02-09 22:30:00,1.91245,1.91275,1.9106,1.91145,681000000.0
2009-02-09 22:35:00,1.9116,1.91295,1.91025,1.91105,777200000.0
2009-02-09 22:40:00,1.9111,1.91425,1.91105,1.9133,549400000.0
2009-02-09 22:45:00,1.9134,1.91365,1.912,1.91305,787600000.0
2009-02-09 22:50:00,1.913,1.9132,1.91085,1.9123,437800000.0
2009-02-09 22:55:00,1.91205,1.91355,1.90945,1.9119,455800000.0
2009-02-09 23:00:00,1.9119,1.91225,1.9095,1.91025,412800000.0
2009-02-09 23:05:00,1.9103,1.91195,1.9101,1.91125,282800000.0
2009-02-09 23:10:00,1.9113,1.9124,1.91115,1.9122,215200000.0
2009-02-09 23:15:00,1.9122,1.9124,1.9105,1.9111,222600000.0
2009-02-09 23:20:00,1.9112,1.9126,1.9111,1.91215,378200000.0
2009-02-09 23:25:00,1.91225,1.91225,1.91095,1.912,144400000.0
2009-02-09 23:30:00,1.9121,1.9134,1.91185,1.91335,434800000.0
2009-02-09 23:35:00,1.9135,1.915,1.9135,1.91415,357800000.0
2009-02-09 23:40:00,1.9143,1.9143,1.913,1.9132,333400000.0
2009-02-09 23:45:00,1.91325,1.91455,1.9126,1.91365,278000000.0
2009-02-09 23:50:00,1.91395,1.9157,1.91395,1.915,295600000.0
2009-02-09 23:55:00,1.915,1.91655,1.9149,1.91565,390400000.0
2009-02-10 00:00:00,1.9157,1.91665,1.91465,1.9153,216400000.0
2009-02-10 00:05:00,1.9153,1.91545,1.91425,1.9152,165200000.0
2009-02-10 00:10:00,1.9145,1.9147,1.91355,1.9138,210800000.0
2009-02-10 00:15:00,1.91395,1.9151,1.9117,1.9122,526800000.0
2009-02-10 00:20:00,1.91245,1.91315,1.91065,1.91255,377400000.0
2009-02-10 00:25:00,1.91255,1.91325,1.91125,1.91125,293800000.0
2009-02-10 00:30:00,1.9115,1.9146,1.9115,1.91455,627800000.0
2009-02-10 00:35:00,1.91455,1.91475,1.91285,1.91375,407800000.0
2009-02-10 00:40:00,1.91375,1.91465,1.91255,1.9143,307400000.0
2009-02-10 00:45:00,1.9142,1.9168,1.91415,1.91575,369400000.0
2009-02-10 00:50:00,1.9157,1.91655,1.914,1.91455,725200000.0
2009-02-10 00:55:00,1.9146,1.91605,1.91395,1.91525,452800000.0
2009-02-10 01:00:00,1.9154,1.91605,1.91475,1.91595,539600000.0
2009-02-10 01:05:00,1.9159,1.91705,1.91525,1.91555,512800000.0
2009-02-10 01:10:00,1.9154,1.91635,1.91535,1.9162,597200000.0
2009-02-10 01:15:00,1.91615,1.91675,1.9154,1.91635,356200000.0
2009-02-10 01:20:00,1.91635,1.91715,1.9154,1.9166,573600000.0
2009-02-10 01:25:00,1.9166,1.91875,1.9149,1.9174,503600000.0
2009-02-10 01:30:00,1.91745,1.91785,1.9159,1.9169,197200000.0
2009-02-10 01:35:00,1.91675,1.92015,1.91675,1.9198,397200000.0
2009-02-10 01:40:00,1.9194,1.92195,1.91785,1.92065,730000000.0
2009-02-10 01:45:00,1.9206,1.92075,1.9177,1.9185,681200000.0
2009-02-10 01:50:00,1.91845,1.92115,1.9178,1.92015,868000000.0
2009-02-10 01:55:00,1.92015,1.92195,1.91955,1.9205,836400000.0
2009-02-10 02:00:00,1.92055,1.9228,1.92055,1.9216,697400000.0
2009-02-10 02:05:00,1.92175,1.92345,1.92125,1.9222,668000000.0
2009-02-10 02:10:00,1.92215,1.92275,1.92015,1.9203,766200000.0
2009-02-10 02:15:00,1.9203,1.9213,1.9163,1.91915,1216200000.0
2009-02-10 02:20:00,1.91915,1.9205,1.91745,1.9194,1223600000.0
2009-02-10 02:25:00,1.9195,1.9207,1.91775,1.9191,1191600000.0
2009-02-10 02:30:00,1.9199,1.92095,1.918,1.91895,1484500000.0
2009-02-10 02:35:00,1.9191,1.92155,1.9186,1.9201,1675800000.0
2009-02-10 02:40:00,1.92025,1.92225,1.9196,1.92225,937400000.0
2009-02-10 02:45:00,1.9225,1.92395,1.9215,1.92305,934800000.0
2009-02-10 02:50:00,1.9231,1.9247,1.9201,1.9201,832000000.0
2009-02-10 02:55:00,1.91955,1.92145,1.9193,1.9211,884000000.0
2009-02-10 03:00:00,1.92125,1.92155,1.91825,1.9195,1548600000.0
2009-02-10 03:05:00,1.91945,1.9206,1.91565,1.92045,1542800000.0
2009-02-10 03:10:00,1.92035,1.92195,1.9185,1.92175,1091400000.0
2009-02-10 03:15:00,1.9212,1.92235,1.9195,1.9216,830400000.0
2009-02-10 03:20:00,1.92175,1.9223,1.918,1.9193,851400000.0
2009-02-10 03:25:00,1.9193,1.91955,1.91715,1.91865,850400000.0
2009-02-10 03:30:00,1.91875,1.9195,1.9157,1.91715,857200000.0
2009-02-10 03:35:00,1.91725,1.9189,1.9156,1.9176,883400000.0
2009-02-10 03:40:00,1.9175,1.9192,1.9155,1.91865,846800000.0
2009-02-10 03:45:00,1.91875,1.91925,1.9175,1.9189,389600000.0
2009-02-10 03:50:00,1.91875,1.9201,1.9176,1.91855,648400000.0
2009-02-10 03:55:00,1.9188,1.92075,1.916,1.9198,730600000.0
2009-02-10 04:00:00,1.9197,1.92165,1.91915,1.9201,765400000.0
2009-02-10 04:05:00,1.9201,1.92055,1.9164,1.9193,660800000.0
2009-02-10 04:10:00,1.9193,1.9198,1.9176,1.9186,667000000.0
2009-02-10 04:15:00,1.91855,1.91865,1.91465,1.91585,764600000.0
2009-02-10 04:20:00,1.91565,1.9164,1.9141,1.91505,1063200000.0
2009-02-10 04:25:00,1.91505,1.9166,1.914,1.9157,889000000.0
2009-02-10 04:30:00,1.9157,1.91885,1.91535,1.9176,784700000.0
2009-02-10 04:35:00,1.9176,1.9176,1.91545,1.91605,487000000.0
2009-02-10 04:40:00,1.916,1.9167,1.9146,1.91525,630800000.0
2009-02-10 04:45:00,1.91525,1.917,1.91405,1.9163,655800000.0
2009-02-10 04:50:00,1.91625,1.91755,1.91535,1.9163,498800000.0
2009-02-10 04:55:00,1.91615,1.9166,1.9147,1.9156,446300000.0
2009-02-10 05:00:00,1.91575,1.91585,1.9148,1.91525,295600000.0
2009-02-10 05:05:00,1.91525,1.9158,1.9139,1.9152,393000000.0
2009-02-10 05:10:00,1.9151,1.9169,1.91415,1.91665,535200000.0
2009-02-10 05:15:00,1.9167,1.9191,1.9152,1.9186,669600000.0
2009-02-10 05:20:00,1.91865,1.91885,1.9152,1.91675,1110000000.0
2009-02-10 05:25:00,1.91675,1.9169,1.9144,1.9144,530200000.0
2009-02-10 05:30:00,1.91505,1.9168,1.91435,1.91605,507600000.0
2009-02-10 05:35:00,1.91605,1.9175,1.9155,1.9172,594400000.0
2009-02-10 05:40:00,1.9171,1.92025,1.9167,1.9192,1036200000.0
2009-02-10 05:45:00,1.91915,1.91925,1.91695,1.9184,1069800000.0
2009-02-10 05:50:00,1.9183,1.9201,1.9175,1.9188,893600000.0
2009-02-10 05:55:00,1.9188,1.9189,1.91705,1.9179,818200000.0
2009-02-10 06:00:00,1.91795,1.9186,1.91705,1.91755,573600000.0
2009-02-10 06:05:00,1.91765,1.91885,1.9171,1.9179,424800000.0
2009-02-10 06:10:00,1.918,1.9188,1.9171,1.9176,364200000.0
2009-02-10 06:15:00,1.91765,1.91785,1.9157,1.9168,723800000.0
2009-02-10 06:20:00,1.91675,1.9168,1.91515,1.91665,402400000.0
2009-02-10 06:25:00,1.9167,1.917,1.9145,1.91495,691400000.0
2009-02-10 06:30:00,1.91505,1.9176,1.91505,1.91685,583000000.0
2009-02-10 06:35:00,1.91675,1.91775,1.9165,1.91695,387800000.0
2009-02-10 06:40:00,1.917,1.9171,1.914,1.9158,349200000.0
2009-02-10 06:45:00,1.9158,1.91745,1.91505,1.9173,247600000.0
2009-02-10 06:50:00,1.9174,1.91775,1.91605,1.9174,361600000.0
2009-02-10 06:55:00,1.91755,1.9178,1.9162,1.9174,275400000.0
2009-02-10 07:00:00,1.9175,1.91855,1.9171,1.9183,440400000.0
2009-02-10 07:05:00,1.91835,1.9187,1.91685,1.9169,410000000.0
2009-02-10 07:10:00,1.9169,1.9186,1.9166,1.9183,473000000.0
2009-02-10 07:15:00,1.91835,1.9191,1.918,1.91825,483800000.0
2009-02-10 07:20:00,1.9182,1.9188,1.918,1.9181,261000000.0
2009-02-10 07:25:00,1.918,1.92005,1.918,1.92005,377200000.0
2009-02-10 07:30:00,1.9203,1.9235,1.9199,1.92145,970000000.0
2009-02-10 07:35:00,1.92155,1.9235,1.92065,1.92185,1177600000.0
2009-02-10 07:40:00,1.9217,1.9228,1.9204,1.9209,1018800000.0
2009-02-10 07:45:00,1.9208,1.92165,1.9176,1.9212,990800000.0
2009-02-10 07:50:00,1.9211,1.9212,1.91765,1.91815,838800000.0
2009-02-10 07:55:00,1.918,1.91875,1.9159,1.91715,888200000.0
2009-02-10 08:00:00,1.91715,1.9187,1.91525,1.91855,1129800000.0
2009-02-10 08:05:00,1.91865,1.9203,1.91745,1.91845,835400000.0
2009-02-10 08:10:00,1.91845,1.91985,1.91705,1.91965,777400000.0
2009-02-10 08:15:00,1.91965,1.9211,1.91825,1.9207,637000000.0
2009-02-10 08:20:00,1.92065,1.9211,1.91805,1.9192,744600000.0
2009-02-10 08:25:00,1.9192,1.92065,1.91805,1.9197,696000000.0
2009-02-10 08:30:00,1.9196,1.9198,1.9172,1.9174,702200000.0
2009-02-10 08:35:00,1.9174,1.91865,1.9168,1.917,914200001.0
2009-02-10 08:40:00,1.9171,1.9177,1.91515,1.9167,728400000.0
2009-02-10 08:45:00,1.9164,1.9175,1.91425,1.91425,546600000.0
2009-02-10 08:50:00,1.9143,1.91675,1.91395,1.9151,915200000.0
2009-02-10 08:55:00,1.915,1.9168,1.91435,1.91625,775000000.0
2009-02-10 09:00:00,1.91625,1.9183,1.9138,1.91585,1328600000.0
2009-02-10 09:05:00,1.91605,1.9178,1.91505,1.9168,1022800000.0
2009-02-10 09:10:00,1.91695,1.9173,1.9158,1.9166,907000000.0
2009-02-10 09:15:00,1.91655,1.91895,1.91605,1.91805,834000000.0
2009-02-10 09:20:00,1.9177,1.92,1.91675,1.9187,889000000.0
2009-02-10 09:25:00,1.9186,1.92055,1.91765,1.9203,1072600000.0
2009-02-10 09:30:00,1.91995,1.9214,1.9192,1.92085,616600000.0
2009-02-10 09:35:00,1.9205,1.92105,1.91725,1.9189,986800000.0
2009-02-10 09:40:00,1.9191,1.91935,1.91705,1.918,871200000.0
2009-02-10 09:45:00,1.9181,1.9199,1.9169,1.91985,991400000.0
2009-02-10 09:50:00,1.92,1.9249,1.919,1.9234,1493000000.0
2009-02-10 09:55:00,1.9235,1.9241,1.92125,1.92235,795800000.0
2009-02-10 10:00:00,1.9223,1.92455,1.9217,1.92335,1121400000.0
2009-02-10 10:05:00,1.92335,1.92665,1.92165,1.92525,1151200001.0
2009-02-10 10:10:00,1.9253,1.92625,1.9218,1.92355,1335800000.0
2009-02-10 10:15:00,1.92355,1.92585,1.92255,1.92345,1288400000.0
2009-02-10 10:20:00,1.9234,1.92485,1.9221,1.92255,1050800000.0
2009-02-10 10:25:00,1.92255,1.92375,1.92085,1.9214,1004400000.0
2009-02-10 10:30:00,1.92135,1.92465,1.92085,1.92355,769600000.0
2009-02-10 10:35:00,1.92345,1.9242,1.9213,1.92275,893600000.0
2009-02-10 10:40:00,1.9227,1.9236,1.92105,1.9231,860800000.0
2009-02-10 10:45:00,1.9231,1.92695,1.92245,1.9259,1006800000.0
2009-02-10 10:50:00,1.92605,1.93055,1.9249,1.9287,941400000.0
2009-02-10 10:55:00,1.92825,1.92885,1.92705,1.92705,956400000.0
2009-02-10 11:00:00,1.92705,1.9278,1.92565,1.9269,891200000.0
2009-02-10 11:05:00,1.92685,1.9359,1.9267,1.93575,1153400000.0
2009-02-10 11:10:00,1.9358,1.9425,1.935,1.93825,1359400000.0
2009-02-10 11:15:00,1.9381,1.9387,1.9343,1.9359,1607000000.0
2009-02-10 11:20:00,1.9358,1.94105,1.9356,1.939,1071000000.0
2009-02-10 11:25:00,1.9394,1.94105,1.9387,1.94015,1205000000.0
2009-02-10 11:30:00,1.93985,1.9416,1.9388,1.93895,1131200000.0
2009-02-10 11:35:00,1.93905,1.94465,1.93895,1.9435,1107400000.0
2009-02-10 11:40:00,1.94355,1.94535,1.94265,1.94275,786400000.0
2009-02-10 11:45:00,1.9427,1.94315,1.94175,1.94275,588400000.0
2009-02-10 11:50:00,1.9427,1.9456,1.94195,1.94475,708600000.0
2009-02-10 11:55:00,1.9446,1.9461,1.94405,1.94435,689000000.0
2009-02-10 12:00:00,1.94435,1.9452,1.9429,1.9429,501200000.0
2009-02-10 12:05:00,1.94295,1.9448,1.9411,1.9448,1103000000.0
2009-02-10 12:10:00,1.94495,1.94725,1.9443,1.94665,1261400000.0
2009-02-10 12:15:00,1.94665,1.94675,1.9441,1.94545,837200000.0
2009-02-10 12:20:00,1.94555,1.9462,1.94145,1.9415,592400000.0
2009-02-10 12:25:00,1.9416,1.9422,1.93715,1.9406,921100000.0
2009-02-10 12:30:00,1.94045,1.941,1.939,1.9399,1078400000.0
2009-02-10 12:35:00,1.93975,1.9405,1.93635,1.93675,1079000000.0
2009-02-10 12:40:00,1.93665,1.93765,1.9344,1.93685,1015000000.0
2009-02-10 12:45:00,1.93695,1.9383,1.93695,1.93825,620400000.0
2009-02-10 12:50:00,1.93815,1.9401,1.93795,1.9389,617600000.0
2009-02-10 12:55:00,1.939,1.9407,1.9385,1.93975,644200000.0
2009-02-10 13:00:00,1.93985,1.93985,1.93635,1.93695,870800000.0
2009-02-10 13:05:00,1.93695,1.9375,1.9351,1.93625,731200000.0
2009-02-10 13:10:00,1.93625,1.94545,1.93625,1.9431,747400000.0
2009-02-10 13:15:00,1.94325,1.94435,1.9429,1.9431,688000000.0
2009-02-10 13:20:00,1.94315,1.94315,1.9418,1.9422,652400000.0
2009-02-10 13:25:00,1.9422,1.9426,1.9398,1.94,861000000.0
2009-02-10 13:30:00,1.94,1.9413,1.93945,1.94085,515600000.0
2009-02-10 13:35:00,1.9408,1.9409,1.9393,1.9395,514200000.0
2009-02-10 13:40:00,1.9396,1.9402,1.93685,1.9375,1075600000.0
2009-02-10 13:45:00,1.9375,1.94125,1.93705,1.94115,1202800000.0
2009-02-10 13:50:00,1.94115,1.94225,1.94105,1.94195,544200000.0
2009-02-10 13:55:00,1.94195,1.94855,1.9416,1.94715,1301600000.0
2009-02-10 14:00:00,1.9472,1.9497,1.9464,1.9495,994400000.0
2009-02-10 14:05:00,1.9494,1.9503,1.94735,1.9479,870600000.0
2009-02-10 14:10:00,1.9479,1.9498,1.9476,1.94865,759400000.0
2009-02-10 14:15:00,1.9487,1.94875,1.94545,1.9479,1091600000.0
2009-02-10 14:20:00,1.9478,1.9501,1.9469,1.9501,1281300000.0
2009-02-10 14:25:00,1.95015,1.9521,1.9493,1.9508,1264800000.0
2009-02-10 14:30:00,1.9507,1.9507,1.9472,1.94795,957600000.0
2009-02-10 14:35:00,1.94795,1.948,1.94395,1.94485,757200000.0
2009-02-10 14:40:00,1.945,1.94525,1.9395,1.93975,1058400000.0
2009-02-10 14:45:00,1.93975,1.9437,1.9393,1.9418,872400000.0
2009-02-10 14:50:00,1.94185,1.94245,1.93945,1.94075,714800000.0
2009-02-10 14:55:00,1.9404,1.9404,1.9371,1.93755,803000000.0
2009-02-10 15:00:00,1.93785,1.93865,1.9367,1.9375,754800000.0
2009-02-10 15:05:00,1.9374,1.94015,1.93715,1.94,727400000.0
2009-02-10 15:10:00,1.94005,1.9413,1.9393,1.93945,903800000.0
2009-02-10 15:15:00,1.93955,1.94085,1.9382,1.93885,788400000.0
2009-02-10 15:20:00,1.93885,1.94055,1.93865,1.94025,694600000.0
2009-02-10 15:25:00,1.9399,1.9401,1.93805,1.93805,507400000.0
2009-02-10 15:30:00,1.9383,1.93885,1.9362,1.93665,794400000.0
2009-02-10 15:35:00,1.9366,1.9378,1.93575,1.93685,667200000.0
2009-02-10 15:40:00,1.9367,1.94255,1.93665,1.9413,1006200000.0
2009-02-10 15:45:00,1.9412,1.9418,1.93955,1.9403,975000000.0
2009-02-10 15:50:00,1.9403,1.94495,1.94025,1.9437,1002800000.0
2009-02-10 15:55:00,1.94365,1.94705,1.9436,1.94405,1224400000.0
2009-02-10 16:00:00,1.9439,1.9445,1.94105,1.9416,1180200000.0
2009-02-10 16:05:00,1.9416,1.94165,1.9357,1.93615,1121400000.0
2009-02-10 16:10:00,1.93655,1.93955,1.93585,1.93955,841800000.0
2009-02-10 16:15:00,1.93955,1.9411,1.93555,1.9363,748800000.0
2009-02-10 16:20:00,1.93635,1.9386,1.9351,1.93785,867100000.0
2009-02-10 16:25:00,1.93795,1.9407,1.93645,1.94015,1106800000.0
2009-02-10 16:30:00,1.9402,1.942,1.93885,1.9406,1294400000.0
2009-02-10 16:35:00,1.9406,1.9407,1.93785,1.9389,905200000.0
2009-02-10 16:40:00,1.93905,1.9407,1.9372,1.9394,870800000.0
2009-02-10 16:45:00,1.93925,1.93995,1.93755,1.93955,1004200000.0
2009-02-10 16:50:00,1.93955,1.94255,1.939,1.94055,1285800000.0
2009-02-10 16:55:00,1.9406,1.9421,1.93875,1.94025,1198400000.0
2009-02-10 17:00:00,1.9401,1.9424,1.93845,1.9424,1478000000.0
2009-02-10 17:05:00,1.94195,1.94195,1.9371,1.93825,1222200000.0
2009-02-10 17:10:00,1.93825,1.94365,1.93785,1.9435,1109200000.0
2009-02-10 17:15:00,1.9435,1.9459,1.94155,1.9436,1167600000.0
2009-02-10 17:20:00,1.94365,1.94705,1.9435,1.94425,1341000000.0
2009-02-10 17:25:00,1.9444,1.94635,1.94295,1.94485,1266400000.0
2009-02-10 17:30:00,1.9449,1.94605,1.943,1.94455,1231800000.0
2009-02-10 17:35:00,1.94475,1.9478,1.9445,1.946,1175000000.0
2009-02-10 17:40:00,1.94595,1.94675,1.944,1.94445,1046200000.0
2009-02-10 17:45:00,1.94435,1.94625,1.9426,1.9435,1094600000.0
2009-02-10 17:50:00,1.94335,1.94605,1.9424,1.94605,1127400000.0
2009-02-10 17:55:00,1.94595,1.94755,1.94455,1.9454,1116400000.0
2009-02-10 18:00:00,1.94535,1.94635,1.9386,1.94405,1507900001.0
2009-02-10 18:05:00,1.944,1.95345,1.94305,1.94935,1441000000.0
2009-02-10 18:10:00,1.9489,1.95635,1.947,1.95255,1471200000.0
2009-02-10 18:15:00,1.9525,1.95515,1.9502,1.9504,1390500000.0
2009-02-10 18:20:00,1.95045,1.95315,1.94645,1.9526,1285600000.0
2009-02-10 18:25:00,1.95275,1.9548,1.94805,1.95165,1427100000.0
2009-02-10 18:30:00,1.95155,1.9679,1.95125,1.96785,1540800000.0
2009-02-10 18:35:00,1.9684,1.974,1.96565,1.97365,1699600000.0
2009-02-10 18:40:00,1.97355,1.98015,1.97165,1.9723,1686500000.0
2009-02-10 18:45:00,1.97265,1.97825,1.9699,1.9708,1603400000.0
2009-02-10 18:50:00,1.9707,1.9717,1.96655,1.96655,1458400000.0
2009-02-10 18:55:00,1.9661,1.96845,1.9647,1.96765,1397200000.0
2009-02-10 19:00:00,1.9675,1.9694,1.96555,1.9658,1347400000.0
2009-02-10 19:05:00,1.9657,1.97195,1.96405,1.97185,1242600000.0
2009-02-10 19:10:00,1.9716,1.9716,1.9662,1.96885,1126600000.0
2009-02-10 19:15:00,1.969,1.97105,1.9665,1.96895,1120600000.0
2009-02-10 19:20:00,1.969,1.97135,1.9672,1.9681,915000000.0
2009-02-10 19:25:00,1.9681,1.9715,1.96675,1.96935,921600000.0
2009-02-10 19:30:00,1.9689,1.97185,1.96815,1.9698,1045200000.0
2009-02-10 19:35:00,1.96985,1.9717,1.9634,1.9644,1299000000.0
2009-02-10 19:40:00,1.96435,1.96745,1.9631,1.9646,1163600000.0
2009-02-10 19:45:00,1.9647,1.9653,1.96315,1.96435,958800000.0
2009-02-10 19:50:00,1.9644,1.967,1.96235,1.9656,1051600000.0
2009-02-10 19:55:00,1.96565,1.96775,1.96425,1.96775,1002400000.0
2009-02-10 20:00:00,1.9678,1.9715,1.9648,1.9682,1216200000.0
2009-02-10 20:05:00,1.9682,1.97135,1.96755,1.97,1061800000.0
2009-02-10 20:10:00,1.96915,1.9715,1.96455,1.9677,1229600000.0
2009-02-10 20:15:00,1.9677,1.97155,1.9673,1.9707,1069200000.0
2009-02-10 20:20:00,1.97075,1.9749,1.9698,1.97065,1466500000.0
2009-02-10 20:25:00,1.97065,1.97275,1.96685,1.96875,1425600000.0
2009-02-10 20:30:00,1.9687,1.9707,1.96695,1.9677,1139000000.0
2009-02-10 20:35:00,1.9675,1.9694,1.9658,1.96705,1157800000.0
2009-02-10 20:40:00,1.96705,1.9687,1.9662,1.96705,942500000.0
2009-02-10 20:45:00,1.9672,1.97015,1.96625,1.9692,889000000.0
2009-02-10 20:50:00,1.9695,1.9719,1.96805,1.96975,1016600000.0
2009-02-10 20:55:00,1.96965,1.9716,1.9693,1.97095,784000000.0
2009-02-10 21:00:00,1.9709,1.97265,1.97005,1.9718,871800000.0
2009-02-10 21:05:00,1.9718,1.97215,1.97005,1.9704,713400000.0
2009-02-10 21:10:00,1.97045,1.9719,1.969,1.9712,714800000.0
2009-02-10 21:15:00,1.9712,1.9767,1.97075,1.976,637600000.0
2009-02-10 21:20:00,1.97585,1.9779,1.97525,1.97735,1158400000.0
2009-02-10 21:25:00,1.9772,1.9797,1.97605,1.97775,1196800000.0
2009-02-10 21:30:00,1.9777,1.97865,1.97535,1.9755,1345600000.0
2009-02-10 21:35:00,1.97555,1.9784,1.97435,1.97655,1011200000.0
2009-02-10 21:40:00,1.9766,1.9769,1.9732,1.97625,1004800000.0
2009-02-10 21:45:00,1.97625,1.97735,1.97435,1.97655,829400000.0
2009-02-10 21:50:00,1.97635,1.9796,1.9754,1.97925,771200000.0
2009-02-10 21:55:00,1.97925,1.98305,1.9784,1.9823,1300400000.0
2009-02-10 22:00:00,1.9824,1.98285,1.97675,1.97875,953200000.0
2009-02-10 22:05:00,1.9787,1.9787,1.975,1.97655,967600000.0
2009-02-10 22:10:00,1.97665,1.97845,1.9765,1.97765,714200000.0
2009-02-10 22:15:00,1.9786,1.9801,1.97755,1.9788,705400000.0
2009-02-10 22:20:00,1.97845,1.98365,1.9782,1.98125,904000000.0
2009-02-10 22:25:00,1.98115,1.98185,1.9758,1.97785,1119200000.0
2009-02-10 22:30:00,1.97785,1.9812,1.97785,1.979,789400000.0
2009-02-10 22:35:00,1.97915,1.9804,1.9776,1.9788,687000000.0
2009-02-10 22:40:00,1.9789,1.981,1.97805,1.9789,917600000.0
2009-02-10 22:45:00,1.97905,1.97905,1.9769,1.9784,955000000.0
2009-02-10 22:50:00,1.97835,1.97945,1.9763,1.97705,864400000.0
2009-02-10 22:55:00,1.97705,1.98035,1.97575,1.9767,677200000.0
2009-02-10 23:00:00,1.9767,1.9772,1.97485,1.977,704800000.0
2009-02-10 23:05:00,1.97725,1.97815,1.9769,1.97765,466800000.0
2009-02-10 23:10:00,1.97775,1.97775,1.97475,1.9758,546000000.0
2009-02-10 23:15:00,1.97585,1.97625,1.97475,1.9754,368400000.0
2009-02-10 23:20:00,1.9754,1.9757,1.9738,1.97385,165200000.0
2009-02-10 23:25:00,1.97395,1.97515,1.9726,1.97415,486200000.0
2009-02-10 23:30:00,1.97425,1.9755,1.9731,1.9733,282600000.0
2009-02-10 23:35:00,1.9732,1.9734,1.96835,1.96975,484800000.0
2009-02-10 23:40:00,1.96985,1.9729,1.96905,1.97125,662800000.0
2009-02-10 23:45:00,1.97135,1.97335,1.97015,1.97095,486200000.0
2009-02-10 23:50:00,1.97115,1.97155,1.96935,1.96975,417400000.0
2009-02-10 23:55:00,1.96975,1.97245,1.96975,1.9715,468200000.0
2009-02-11 00:00:00,1.97145,1.97545,1.97075,1.9737,291600000.0
2009-02-11 00:05:00,1.9739,1.97505,1.9723,1.9744,282000000.0
2009-02-11 00:10:00,1.9747,1.9762,1.97235,1.976,322400000.0
2009-02-11 00:15:00,1.976,1.97675,1.97315,1.9739,363800000.0
2009-02-11 00:20:00,1.9739,1.97405,1.97135,1.97155,291000000.0
2009-02-11 00:25:00,1.9715,1.9725,1.97105,1.97215,155000000.0
2009-02-11 00:30:00,1.97195,1.9737,1.97115,1.9721,368800000.0
2009-02-11 00:35:00,1.9721,1.97455,1.972,1.9744,362400000.0
2009-02-11 00:40:00,1.9745,1.975,1.9727,1.97325,246000000.0
2009-02-11 00:45:00,1.9732,1.97335,1.9704,1.971,455200000.0
2009-02-11 00:50:00,1.9708,1.97135,1.9693,1.97105,348200000.0
2009-02-11 00:55:00,1.97105,1.97105,1.96825,1.96835,288800000.0
2009-02-11 01:00:00,1.9685,1.96925,1.9668,1.9671,692000000.0
2009-02-11 01:05:00,1.96745,1.9679,1.9665,1.967,287800000.0
2009-02-11 01:10:00,1.96715,1.9678,1.96515,1.96615,464600000.0
2009-02-11 01:15:00,1.96625,1.9682,1.9658,1.9675,354600000.0
2009-02-11 01:20:00,1.9676,1.96875,1.9672,1.96875,237800000.0
2009-02-11 01:25:00,1.9688,1.9695,1.9651,1.9651,394200000.0
2009-02-11 01:30:00,1.9655,1.96695,1.96495,1.9659,482000000.0
2009-02-11 01:35:00,1.9661,1.96625,1.96355,1.96455,410200000.0
2009-02-11 01:40:00,1.96465,1.9667,1.96465,1.96585,539200000.0
2009-02-11 01:45:00,1.9658,1.96605,1.9636,1.96385,337000000.0
2009-02-11 01:50:00,1.964,1.96565,1.9638,1.96475,264800000.0
2009-02-11 01:55:00,1.9643,1.96505,1.964,1.96445,214000000.0
2009-02-11 02:00:00,1.96445,1.9649,1.95655,1.95695,770400000.0
2009-02-11 02:05:00,1.95735,1.9614,1.95715,1.95975,935400000.0
2009-02-11 02:10:00,1.96005,1.96125,1.9588,1.96095,446800000.0
2009-02-11 02:15:00,1.96095,1.96335,1.96035,1.96295,561400000.0
2009-02-11 02:20:00,1.96295,1.9634,1.9614,1.96165,404600000.0
2009-02-11 02:25:00,1.96155,1.9622,1.96025,1.9611,302800000.0
2009-02-11 02:30:00,1.9612,1.96175,1.95915,1.96065,469000000.0
2009-02-11 02:35:00,1.96035,1.96245,1.9597,1.9597,562200000.0
2009-02-11 02:40:00,1.95985,1.9607,1.9583,1.9584,634600000.0
2009-02-11 02:45:00,1.9584,1.96145,1.95825,1.9602,742600000.0
2009-02-11 02:50:00,1.9601,1.9614,1.959,1.9606,608400000.0
2009-02-11 02:55:00,1.96055,1.9623,1.9598,1.9612,468400000.0
2009-02-11 03:00:00,1.9612,1.96205,1.9608,1.96165,475000000.0
2009-02-11 03:05:00,1.9617,1.9649,1.9607,1.9647,859800000.0
2009-02-11 03:10:00,1.96465,1.9654,1.96315,1.9652,520800000.0
2009-02-11 03:15:00,1.9652,1.96675,1.9641,1.9662,680800000.0
2009-02-11 03:20:00,1.9663,1.96675,1.964,1.9655,730200000.0
2009-02-11 03:25:00,1.9655,1.9662,1.9638,1.9642,602400000.0
2009-02-11 03:30:00,1.96415,1.9659,1.9635,1.96455,761200000.0
2009-02-11 03:35:00,1.96445,1.9657,1.9638,1.9655,305000000.0
2009-02-11 03:40:00,1.9655,1.9655,1.9626,1.9642,488400000.0
2009-02-11 03:45:00,1.9644,1.9647,1.9612,1.96275,547000000.0
2009-02-11 03:50:00,1.96255,1.9633,1.9614,1.96215,410200000.0
2009-02-11 03:55:00,1.96225,1.9634,1.96015,1.96095,384600000.0
2009-02-11 04:00:00,1.9608,1.9626,1.9598,1.96135,615600000.0
2009-02-11 04:05:00,1.96125,1.96125,1.9592,1.96005,730600000.0
2009-02-11 04:10:00,1.9603,1.96295,1.95995,1.96295,725000000.0
2009-02-11 04:15:00,1.9628,1.96485,1.96175,1.96485,394800000.0
2009-02-11 04:20:00,1.9647,1.9656,1.96315,1.9646,386600000.0
2009-02-11 04:25:00,1.9646,1.96555,1.96375,1.96485,317200000.0
2009-02-11 04:30:00,1.96495,1.96555,1.9641,1.9645,410600000.0
2009-02-11 04:35:00,1.96445,1.96455,1.96115,1.96135,359200000.0
2009-02-11 04:40:00,1.9616,1.9639,1.96145,1.963,428800000.0
2009-02-11 04:45:00,1.96315,1.96475,1.9627,1.9644,336400000.0
2009-02-11 04:50:00,1.96425,1.9661,1.96375,1.9658,389800000.0
2009-02-11 04:55:00,1.96585,1.9681,1.9657,1.96805,547200000.0
2009-02-11 05:00:00,1.968,1.96855,1.9665,1.96685,595200000.0
2009-02-11 05:05:00,1.96685,1.9672,1.9654,1.9667,261600000.0
2009-02-11 05:10:00,1.96685,1.96805,1.9668,1.9679,237400000.0
2009-02-11 05:15:00,1.96775,1.96815,1.96615,1.9672,322800000.0
2009-02-11 05:20:00,1.9672,1.96845,1.9667,1.96785,276200000.0
2009-02-11 05:25:00,1.9678,1.96815,1.96765,1.9681,85600000.0
2009-02-11 05:30:00,1.9703,1.9723,1.9674,1.9683,121800000.0
2009-02-11 05:35:00,1.9683,1.96895,1.9675,1.96835,383200000.0
2009-02-11 05:40:00,1.96835,1.97005,1.9678,1.9684,490600000.0
2009-02-11 05:45:00,1.9683,1.9687,1.9664,1.9681,298400000.0
2009-02-11 05:50:00,1.96775,1.96855,1.96735,1.96805,166400000.0
2009-02-11 05:55:00,1.968,1.9689,1.96715,1.96755,155000000.0
2009-02-11 06:00:00,1.96775,1.97255,1.9677,1.972,636000000.0
2009-02-11 06:05:00,1.97185,1.9733,1.9701,1.97175,526400000.0
2009-02-11 06:10:00,1.97165,1.97445,1.9716,1.97285,704800000.0
2009-02-11 06:15:00,1.9729,1.9731,1.96995,1.97,536800000.0
2009-02-11 06:20:00,1.97015,1.97275,1.97015,1.97275,406200000.0
2009-02-11 06:25:00,1.9729,1.974,1.9705,1.97075,489000000.0
2009-02-11 06:30:00,1.9708,1.9726,1.97065,1.972,291400000.0
2009-02-11 06:35:00,1.97205,1.97205,1.96915,1.97015,423400000.0
2009-02-11 06:40:00,1.96975,1.96995,1.96625,1.9676,606100000.0
2009-02-11 06:45:00,1.9676,1.9688,1.96605,1.96605,432400000.0
2009-02-11 06:50:00,1.9676,1.96935,1.96735,1.96925,422200000.0
2009-02-11 06:55:00,1.9689,1.9713,1.967,1.9675,437300000.0
2009-02-11 07:00:00,1.9676,1.969,1.96725,1.96785,595200000.0
2009-02-11 07:05:00,1.9681,1.96845,1.96515,1.9659,520000000.0
2009-02-11 07:10:00,1.966,1.9672,1.9651,1.96705,433800000.0
2009-02-11 07:15:00,1.96715,1.96775,1.96565,1.96615,442600000.0
2009-02-11 07:20:00,1.96605,1.9674,1.9651,1.96645,274800000.0
2009-02-11 07:25:00,1.9664,1.9683,1.96615,1.96755,726400000.0
2009-02-11 07:30:00,1.9676,1.9707,1.96725,1.97035,530000000.0
2009-02-11 07:35:00,1.97025,1.97045,1.9689,1.9694,599400000.0
2009-02-11 07:40:00,1.96945,1.97355,1.96885,1.97225,1009200000.0
2009-02-11 07:45:00,1.97225,1.9729,1.9704,1.9721,831600000.0
2009-02-11 07:50:00,1.97205,1.97215,1.96975,1.97055,713200000.0
2009-02-11 07:55:00,1.9704,1.97195,1.96995,1.9702,747400000.0
2009-02-11 08:00:00,1.97025,1.9709,1.96905,1.9697,616600000.0
2009-02-11 08:05:00,1.96975,1.96985,1.9671,1.9681,896800000.0
2009-02-11 08:10:00,1.9677,1.9689,1.9661,1.9681,894600000.0
2009-02-11 08:15:00,1.9682,1.96925,1.96685,1.96735,899000000.0
2009-02-11 08:20:00,1.9677,1.96835,1.966,1.9674,1030400000.0
2009-02-11 08:25:00,1.9674,1.96945,1.96685,1.9681,762400000.0
2009-02-11 08:30:00,1.968,1.9695,1.9674,1.9682,540200000.0
2009-02-11 08:35:00,1.96825,1.9689,1.9671,1.9682,374000000.0
2009-02-11 08:40:00,1.96835,1.9706,1.9675,1.96975,681800000.0
2009-02-11 08:45:00,1.96985,1.9708,1.96845,1.9705,543200000.0
2009-02-11 08:50:00,1.97045,1.97195,1.96935,1.9717,765400000.0
2009-02-11 08:55:00,1.97175,1.9726,1.9693,1.97145,502200000.0
2009-02-11 09:00:00,1.9715,1.9744,1.9706,1.9741,920000000.0
2009-02-11 09:05:00,1.9743,1.9747,1.97055,1.9719,995800000.0
2009-02-11 09:10:00,1.97185,1.97265,1.971,1.97195,1014800000.0
2009-02-11 09:15:00,1.97205,1.97335,1.97055,1.97215,1147000000.0
2009-02-11 09:20:00,1.97225,1.97415,1.971,1.97355,960200000.0
2009-02-11 09:25:00,1.97355,1.9751,1.9731,1.97495,1095800000.0
2009-02-11 09:30:00,1.97505,1.9763,1.97415,1.97505,1017400000.0
2009-02-11 09:35:00,1.97505,1.97565,1.9721,1.9729,938400000.0
2009-02-11 09:40:00,1.9731,1.97405,1.9702,1.9718,1182200000.0
2009-02-11 09:45:00,1.97115,1.9743,1.97075,1.97425,1022600000.0
2009-02-11 09:50:00,1.97425,1.97445,1.97165,1.9721,887700000.0
2009-02-11 09:55:00,1.9723,1.9743,1.96925,1.9735,1503800000.0
2009-02-11 10:00:00,1.97355,1.9756,1.9719,1.97525,1166700000.0
2009-02-11 10:05:00,1.97525,1.978,1.9744,1.97765,1053900000.0
2009-02-11 10:10:00,1.9778,1.9791,1.97645,1.9772,1061200000.0
2009-02-11 10:15:00,1.9772,1.9794,1.9768,1.9782,1002000000.0
2009-02-11 10:20:00,1.9783,1.9794,1.97795,1.97825,850800000.0
2009-02-11 10:25:00,1.97825,1.9787,1.9763,1.97825,930800000.0
2009-02-11 10:30:00,1.97825,1.9785,1.9767,1.97795,719800000.0
2009-02-11 10:35:00,1.9781,1.9791,1.9765,1.97735,991000000.0
2009-02-11 10:40:00,1.9775,1.97815,1.9765,1.97655,731600000.0
2009-02-11 10:45:00,1.9766,1.9781,1.9764,1.9776,778800000.0
2009-02-11 10:50:00,1.97755,1.97845,1.97685,1.9781,749000000.0
2009-02-11 10:55:00,1.97805,1.97995,1.9774,1.9789,1306400000.0
2009-02-11 11:00:00,1.97885,1.97945,1.97765,1.97875,975600000.0
2009-02-11 11:05:00,1.9789,1.98065,1.978,1.97905,861400000.0
2009-02-11 11:10:00,1.979,1.9887,1.979,1.9868,1064400000.0
2009-02-11 11:15:00,1.98695,1.98695,1.98215,1.9846,1233200000.0
2009-02-11 11:20:00,1.98455,1.9865,1.9838,1.9863,1149800000.0
2009-02-11 11:25:00,1.9863,1.98765,1.98185,1.9819,960400000.0
2009-02-11 11:30:00,1.9809,1.98135,1.97785,1.9807,1108800000.0
2009-02-11 11:35:00,1.98055,1.9811,1.9794,1.98045,670800000.0
2009-02-11 11:40:00,1.98065,1.981,1.97645,1.9781,1029100000.0
2009-02-11 11:45:00,1.9781,1.9796,1.97745,1.9782,1068200000.0
2009-02-11 11:50:00,1.9781,1.9804,1.97685,1.98,1117200000.0
2009-02-11 11:55:00,1.97985,1.98145,1.97825,1.9801,1232200000.0
2009-02-11 12:00:00,1.9801,1.9831,1.97995,1.98125,1245000000.0
2009-02-11 12:05:00,1.9814,1.9834,1.9808,1.9828,697100000.0
2009-02-11 12:10:00,1.98295,1.9837,1.98055,1.98105,958800000.0
2009-02-11 12:15:00,1.98105,1.98125,1.97765,1.97845,1269600000.0
2009-02-11 12:20:00,1.9786,1.97875,1.97665,1.97785,964200000.0
2009-02-11 12:25:00,1.97785,1.9803,1.97735,1.97755,905200000.0
2009-02-11 12:30:00,1.97755,1.9823,1.97755,1.9801,1153200000.0
2009-02-11 12:35:00,1.98005,1.98065,1.978,1.9787,939800000.0
2009-02-11 12:40:00,1.97875,1.9814,1.9784,1.9813,671800000.0
2009-02-11 12:45:00,1.9813,1.98215,1.97825,1.9791,845600000.0
2009-02-11 12:50:00,1.9792,1.98215,1.97825,1.97945,988800000.0
2009-02-11 12:55:00,1.98005,1.9823,1.98005,1.9808,801400000.0
2009-02-11 13:00:00,1.98085,1.982,1.9786,1.9787,805800000.0
2009-02-11 13:05:00,1.9788,1.98185,1.97815,1.98015,1109400000.0
2009-02-11 13:10:00,1.98015,1.9809,1.97935,1.9796,486800000.0
2009-02-11 13:15:00,1.97975,1.98035,1.97805,1.97835,771000000.0
2009-02-11 13:20:00,1.9783,1.9813,1.9775,1.9782,875000000.0
2009-02-11 13:25:00,1.9781,1.98185,1.9777,1.9809,927800000.0
2009-02-11 13:30:00,1.9812,1.9818,1.9785,1.9792,1088000000.0
2009-02-11 13:35:00,1.97925,1.98065,1.9778,1.97925,591600000.0
2009-02-11 13:40:00,1.9793,1.9794,1.97765,1.9788,419000000.0
2009-02-11 13:45:00,1.97845,1.9798,1.97805,1.97845,596000000.0
2009-02-11 13:50:00,1.97845,1.9791,1.9779,1.9786,544400000.0
2009-02-11 13:55:00,1.9785,1.98245,1.9776,1.98065,825400000.0
2009-02-11 14:00:00,1.98065,1.9821,1.98055,1.981,630000000.0
2009-02-11 14:05:00,1.98095,1.9817,1.9797,1.98075,665800000.0
2009-02-11 14:10:00,1.9806,1.98185,1.9803,1.98055,674400000.0
2009-02-11 14:15:00,1.9805,1.98095,1.9795,1.9795,577000000.0
2009-02-11 14:20:00,1.9794,1.97985,1.9786,1.97975,752200000.0
2009-02-11 14:25:00,1.97975,1.982,1.97895,1.9797,814800000.0
2009-02-11 14:30:00,1.9797,1.9812,1.9781,1.9794,955800000.0
2009-02-11 14:35:00,1.97935,1.97995,1.9779,1.9782,834000000.0
2009-02-11 14:40:00,1.9782,1.9806,1.9779,1.97935,785000000.0
2009-02-11 14:45:00,1.97935,1.98075,1.97785,1.9791,545600000.0
2009-02-11 14:50:00,1.97905,1.9804,1.97845,1.9788,701000000.0
2009-02-11 14:55:00,1.97895,1.97975,1.9776,1.97825,614300000.0
2009-02-11 15:00:00,1.97835,1.97835,1.97405,1.97405,1185800000.0
2009-02-11 15:05:00,1.9743,1.975,1.9726,1.97325,854800000.0
2009-02-11 15:10:00,1.9731,1.9748,1.97265,1.97455,943600000.0
2009-02-11 15:15:00,1.9748,1.97655,1.9739,1.975,1023000000.0
2009-02-11 15:20:00,1.9751,1.9759,1.9704,1.97125,1267400000.0
2009-02-11 15:25:00,1.9711,1.9737,1.9702,1.9719,839600000.0
2009-02-11 15:30:00,1.9719,1.9762,1.97175,1.97545,1054400000.0
2009-02-11 15:35:00,1.97565,1.97575,1.9715,1.9724,1133400000.0
2009-02-11 15:40:00,1.9722,1.97255,1.96985,1.9711,854400000.0
2009-02-11 15:45:00,1.97075,1.97085,1.9685,1.969,943000000.0
2009-02-11 15:50:00,1.96925,1.971,1.96795,1.9707,1197800000.0
2009-02-11 15:55:00,1.97065,1.9716,1.9681,1.9688,1261200000.0
2009-02-11 16:00:00,1.96875,1.97135,1.96845,1.9708,1035200000.0
2009-02-11 16:05:00,1.97085,1.971,1.96815,1.9682,968100000.0
2009-02-11 16:10:00,1.96805,1.9716,1.96805,1.9713,973400000.0
2009-02-11 16:15:00,1.97115,1.97395,1.97065,1.9729,1115600000.0
2009-02-11 16:20:00,1.97255,1.97345,1.9699,1.971,879900000.0
2009-02-11 16:25:00,1.971,1.9724,1.9697,1.97205,1075800000.0
2009-02-11 16:30:00,1.97215,1.97235,1.9684,1.96935,1407600000.0
2009-02-11 16:35:00,1.96965,1.97125,1.9677,1.9698,1315600000.0
2009-02-11 16:40:00,1.96985,1.9735,1.969,1.97065,1494600000.0
2009-02-11 16:45:00,1.9704,1.9716,1.9663,1.96725,1124600000.0
2009-02-11 16:50:00,1.96735,1.9755,1.96675,1.9751,1472200000.0
2009-02-11 16:55:00,1.97565,1.97765,1.974,1.976,1184800000.0
2009-02-11 17:00:00,1.97615,1.9792,1.9746,1.9757,1267800000.0
2009-02-11 17:05:00,1.9757,1.9781,1.9751,1.97655,1084300000.0
2009-02-11 17:10:00,1.97675,1.9781,1.9758,1.977,1229000000.0
2009-02-11 17:15:00,1.9769,1.9776,1.974,1.97705,1221400000.0
2009-02-11 17:20:00,1.97705,1.9789,1.97605,1.97655,1137800000.0
2009-02-11 17:25:00,1.9766,1.9806,1.9762,1.9805,1207200000.0
2009-02-11 17:30:00,1.98045,1.98355,1.97875,1.98015,1419200000.0
2009-02-11 17:35:00,1.98015,1.9846,1.97975,1.9846,1127000000.0
2009-02-11 17:40:00,1.9847,1.9854,1.97975,1.98035,1204600000.0
2009-02-11 17:45:00,1.98035,1.9817,1.979,1.98155,953000000.0
2009-02-11 17:50:00,1.98155,1.9816,1.97645,1.97745,1117200000.0
2009-02-11 17:55:00,1.97745,1.97975,1.9769,1.97855,1120000000.0
2009-02-11 18:00:00,1.97855,1.9823,1.9769,1.98155,1146100000.0
2009-02-11 18:05:00,1.9816,1.9839,1.981,1.98285,1007300000.0
2009-02-11 18:10:00,1.9825,1.984,1.9805,1.9829,1053600000.0
2009-02-11 18:15:00,1.9832,1.9837,1.97995,1.9803,1032000000.0
2009-02-11 18:20:00,1.9804,1.9805,1.9751,1.9768,1206000000.0
2009-02-11 18:25:00,1.9768,1.9796,1.97645,1.97775,918800000.0
2009-02-11 18:30:00,1.97775,1.97815,1.97535,1.978,929000000.0
2009-02-11 18:35:00,1.978,1.97805,1.9746,1.97595,941400000.0
2009-02-11 18:40:00,1.976,1.9768,1.9754,1.97665,754000000.0
2009-02-11 18:45:00,1.9768,1.9774,1.9747,1.9757,785000000.0
2009-02-11 18:50:00,1.97565,1.97625,1.9716,1.9736,743800000.0
2009-02-11 18:55:00,1.9733,1.97425,1.96845,1.96845,1017000000.0
2009-02-11 19:00:00,1.9687,1.97105,1.96655,1.97065,910800000.0
2009-02-11 19:05:00,1.97065,1.9716,1.969,1.9692,796800000.0
2009-02-11 19:10:00,1.96935,1.97035,1.96775,1.97,697200000.0
2009-02-11 19:15:00,1.97015,1.97145,1.969,1.97125,695800000.0
2009-02-11 19:20:00,1.9711,1.9717,1.96915,1.9696,570000000.0
2009-02-11 19:25:00,1.96955,1.9697,1.968,1.96915,499600000.0
2009-02-11 19:30:00,1.96915,1.9694,1.967,1.9677,610200000.0
2009-02-11 19:35:00,1.96775,1.96815,1.9656,1.96615,545400000.0
2009-02-11 19:40:00,1.96625,1.96745,1.9634,1.96605,686700000.0
2009-02-11 19:45:00,1.9661,1.96775,1.9659,1.96765,375800000.0
2009-02-11 19:50:00,1.96775,1.9681,1.96525,1.96635,552600000.0
2009-02-11 19:55:00,1.96625,1.9698,1.9662,1.9692,677600000.0
2009-02-11 20:00:00,1.96905,1.96935,1.9672,1.96785,430800000.0
2009-02-11 20:05:00,1.96785,1.9686,1.966,1.96845,689600000.0
2009-02-11 20:10:00,1.9684,1.9698,1.9658,1.96655,917600000.0
2009-02-11 20:15:00,1.96655,1.9702,1.9665,1.96725,460200000.0
2009-02-11 20:20:00,1.96715,1.9679,1.96575,1.96775,462600000.0
2009-02-11 20:25:00,1.9679,1.96845,1.9667,1.9671,398600000.0
2009-02-11 20:30:00,1.9671,1.96995,1.9668,1.96935,479200000.0
2009-02-11 20:35:00,1.96925,1.97105,1.96925,1.97035,476200000.0
2009-02-11 20:40:00,1.9706,1.97675,1.97035,1.97345,640400000.0
2009-02-11 20:45:00,1.9734,1.9761,1.97315,1.97315,658800000.0
2009-02-11 20:50:00,1.97335,1.9735,1.97015,1.97095,656200000.0
2009-02-11 20:55:00,1.971,1.9722,1.9704,1.97165,723400000.0
2009-02-11 21:00:00,1.9717,1.97335,1.9701,1.9726,545600000.0
2009-02-11 21:05:00,1.9728,1.9748,1.9723,1.97385,307400000.0
2009-02-11 21:10:00,1.97385,1.9753,1.9717,1.97515,612800000.0
2009-02-11 21:15:00,1.97505,1.97825,1.97465,1.97735,724400000.0
2009-02-11 21:20:00,1.97735,1.9799,1.97475,1.976,752200000.0
2009-02-11 21:25:00,1.976,1.976,1.9682,1.9698,814300000.0
2009-02-11 21:30:00,1.96975,1.97065,1.9689,1.9697,625400000.0
2009-02-11 21:35:00,1.9697,1.97065,1.96675,1.9676,612200000.0
2009-02-11 21:40:00,1.9678,1.969,1.96605,1.9669,760800000.0
2009-02-11 21:45:00,1.96705,1.9682,1.9659,1.9666,831600000.0
2009-02-11 21:50:00,1.96665,1.96805,1.96235,1.96245,1104600000.0
2009-02-11 21:55:00,1.9624,1.9635,1.9588,1.9608,1110200000.0
2009-02-11 22:00:00,1.96095,1.9633,1.95965,1.96315,855600000.0
2009-02-11 22:05:00,1.9632,1.96385,1.96075,1.9624,565600000.0
2009-02-11 22:10:00,1.9626,1.9634,1.9615,1.9629,457400000.0
2009-02-11 22:15:00,1.9628,1.963,1.9596,1.96185,714200000.0
2009-02-11 22:20:00,1.96185,1.96485,1.96185,1.96245,538000000.0
2009-02-11 22:25:00,1.9625,1.9633,1.9613,1.963,602000000.0
2009-02-11 22:30:00,1.9633,1.9662,1.9605,1.96515,715800000.0
2009-02-11 22:35:00,1.96515,1.9657,1.9638,1.9638,418200000.0
2009-02-11 22:40:00,1.96395,1.96685,1.9636,1.9668,442200000.0
2009-02-11 22:45:00,1.96675,1.96785,1.96415,1.9651,459600000.0
2009-02-11 22:50:00,1.9651,1.9654,1.9634,1.9648,323000000.0
2009-02-11 22:55:00,1.96485,1.96555,1.9633,1.9648,408000000.0
2009-02-11 23:00:00,1.96485,1.96545,1.9626,1.9647,264400000.0
2009-02-11 23:05:00,1.96465,1.96575,1.964,1.9641,154000000.0
2009-02-11 23:10:00,1.9642,1.96795,1.9642,1.9649,295200000.0
2009-02-11 23:15:00,1.965,1.96795,1.9646,1.96795,191800000.0
2009-02-11 23:20:00,1.96795,1.96855,1.9664,1.9672,160400000.0
2009-02-11 23:25:00,1.96715,1.9678,1.96685,1.9673,130800000.0
2009-02-11 23:30:00,1.9673,1.9682,1.96675,1.9676,182800000.0
2009-02-11 23:35:00,1.9672,1.9699,1.9672,1.9699,210800000.0
2009-02-11 23:40:00,1.9682,1.96845,1.96755,1.9681,84400000.0
2009-02-11 23:45:00,1.96815,1.9688,1.9677,1.9681,136800000.0
2009-02-11 23:50:00,1.9682,1.9689,1.96735,1.96765,226400000.0
2009-02-11 23:55:00,1.96765,1.96825,1.96585,1.966,186800000.0
2009-02-12 00:00:00,1.966,1.96815,1.96595,1.9676,192000000.0
2009-02-12 00:05:00,1.9676,1.96835,1.9676,1.9679,178200000.0
2009-02-12 00:10:00,1.96785,1.968,1.9672,1.96775,175600000.0
2009-02-12 00:15:00,1.9678,1.97065,1.96745,1.96945,380200000.0
2009-02-12 00:20:00,1.96945,1.97035,1.9681,1.96935,125600000.0
2009-02-12 00:25:00,1.96895,1.9706,1.96895,1.969,219200000.0
2009-02-12 00:30:00,1.96885,1.97205,1.96885,1.9708,393800000.0
2009-02-12 00:35:00,1.97105,1.97105,1.96975,1.96995,146800000.0
2009-02-12 00:40:00,1.96955,1.97095,1.96855,1.96885,207400000.0
2009-02-12 00:45:00,1.9688,1.9688,1.9671,1.96845,106000000.0
2009-02-12 00:50:00,1.96845,1.96925,1.96705,1.96825,255400000.0
2009-02-12 00:55:00,1.9678,1.9683,1.967,1.96725,237200000.0
2009-02-12 01:00:00,1.9675,1.9688,1.9664,1.96805,644600000.0
2009-02-12 01:05:00,1.96805,1.96875,1.96705,1.9677,363400000.0
2009-02-12 01:10:00,1.9678,1.9681,1.96645,1.96685,237600000.0
2009-02-12 01:15:00,1.96685,1.96685,1.965,1.9662,426800000.0
2009-02-12 01:20:00,1.9663,1.96675,1.96605,1.9664,171600000.0
2009-02-12 01:25:00,1.96665,1.96795,1.9658,1.96695,312000000.0
2009-02-12 01:30:00,1.96695,1.9683,1.9668,1.9679,321600000.0
2009-02-12 01:35:00,1.96775,1.96795,1.9666,1.96745,226000000.0
2009-02-12 01:40:00,1.96755,1.9682,1.96685,1.96745,217400000.0
2009-02-12 01:45:00,1.96745,1.96795,1.96705,1.9678,148400000.0
2009-02-12 01:50:00,1.96765,1.96895,1.9672,1.9672,381600000.0
2009-02-12 01:55:00,1.9673,1.969,1.9668,1.9687,389200000.0
2009-02-12 02:00:00,1.96885,1.97015,1.9674,1.9683,719400000.0
2009-02-12 02:05:00,1.9682,1.96995,1.96695,1.96965,635400000.0
2009-02-12 02:10:00,1.9699,1.9721,1.9683,1.97095,685800000.0
2009-02-12 02:15:00,1.9706,1.97305,1.96965,1.9701,485400000.0
2009-02-12 02:20:00,1.97015,1.9728,1.9701,1.9711,494200000.0
2009-02-12 02:25:00,1.9711,1.9752,1.971,1.97245,569000000.0
2009-02-12 02:30:00,1.9713,1.9713,1.957,1.96105,1496500000.0
2009-02-12 02:35:00,1.96105,1.96315,1.96,1.9619,935600000.0
2009-02-12 02:40:00,1.9618,1.9626,1.958,1.9591,1098400000.0
2009-02-12 02:45:00,1.95915,1.9635,1.958,1.96005,967800000.0
2009-02-12 02:50:00,1.9597,1.96,1.9563,1.95925,881600000.0
2009-02-12 02:55:00,1.9603,1.9631,1.9585,1.9625,795800000.0
2009-02-12 03:00:00,1.96265,1.96425,1.96125,1.9614,702800000.0
2009-02-12 03:05:00,1.9617,1.963,1.9599,1.9628,817800000.0
2009-02-12 03:10:00,1.9625,1.964,1.9618,1.96345,516600000.0
2009-02-12 03:15:00,1.96345,1.96415,1.96205,1.96255,350000000.0
2009-02-12 03:20:00,1.9626,1.96295,1.95985,1.9608,433400000.0
2009-02-12 03:25:00,1.9609,1.9622,1.9607,1.96075,316600000.0
2009-02-12 03:30:00,1.9612,1.96285,1.9612,1.9627,338800000.0
2009-02-12 03:35:00,1.96255,1.9626,1.96,1.96025,282800000.0
2009-02-12 03:40:00,1.95985,1.9615,1.95985,1.95995,522400000.0
2009-02-12 03:45:00,1.95995,1.96045,1.9584,1.95945,518200000.0
2009-02-12 03:50:00,1.9594,1.9594,1.95235,1.95365,1294100000.0
2009-02-12 03:55:00,1.95365,1.95805,1.9531,1.95735,1177600000.0
2009-02-12 04:00:00,1.9574,1.95805,1.95525,1.95765,781400000.0
2009-02-12 04:05:00,1.95765,1.9579,1.9553,1.9553,529400000.0
2009-02-12 04:10:00,1.95565,1.9573,1.95565,1.95595,376000000.0
2009-02-12 04:15:00,1.956,1.95745,1.95595,1.95605,265200000.0
2009-02-12 04:20:00,1.95595,1.9568,1.95575,1.9565,335200000.0
2009-02-12 04:25:00,1.9566,1.95735,1.9557,1.95625,640000000.0
2009-02-12 04:30:00,1.95645,1.96155,1.95645,1.9608,1022000000.0
2009-02-12 04:35:00,1.9609,1.96185,1.9592,1.961,863000000.0
2009-02-12 04:40:00,1.9612,1.9633,1.9602,1.9623,717600000.0
2009-02-12 04:45:00,1.96225,1.96405,1.962,1.96315,664800000.0
2009-02-12 04:50:00,1.96315,1.96625,1.9616,1.96465,1075400000.0
2009-02-12 04:55:00,1.96465,1.96555,1.9624,1.963,611200000.0
2009-02-12 05:00:00,1.96315,1.96465,1.96215,1.963,621200000.0
2009-02-12 05:05:00,1.96295,1.96305,1.96185,1.96285,231800000.0
2009-02-12 05:10:00,1.96285,1.9645,1.96265,1.96415,267600000.0
2009-02-12 05:15:00,1.964,1.9643,1.9636,1.964,196800000.0
2009-02-12 05:20:00,1.96415,1.9652,1.9631,1.965,718000000.0
2009-02-12 05:25:00,1.9649,1.96685,1.96415,1.96615,499400000.0
2009-02-12 05:30:00,1.9661,1.9661,1.9643,1.96495,272400000.0
2009-02-12 05:35:00,1.9651,1.9651,1.96335,1.96365,283200000.0
2009-02-12 05:40:00,1.96365,1.96645,1.96355,1.96605,838200000.0
2009-02-12 05:45:00,1.96615,1.968,1.96555,1.9677,740600000.0
2009-02-12 05:50:00,1.96765,1.96785,1.96545,1.96705,923000000.0
2009-02-12 05:55:00,1.96705,1.9672,1.96475,1.96495,477000000.0
2009-02-12 06:00:00,1.9648,1.96565,1.964,1.9648,691400000.0
2009-02-12 06:05:00,1.9649,1.9657,1.96365,1.96565,543600000.0
2009-02-12 06:10:00,1.96585,1.96615,1.96425,1.96485,671400000.0
2009-02-12 06:15:00,1.96485,1.9664,1.96355,1.966,369200000.0
2009-02-12 06:20:00,1.9662,1.9673,1.965,1.965,171000000.0
2009-02-12 06:25:00,1.9651,1.96695,1.96335,1.96605,441800000.0
2009-02-12 06:30:00,1.966,1.96625,1.9634,1.9642,502600000.0
2009-02-12 06:35:00,1.9644,1.9651,1.96365,1.96405,476000000.0
2009-02-12 06:40:00,1.96405,1.9648,1.96195,1.9632,544800000.0
2009-02-12 06:45:00,1.96325,1.96325,1.95985,1.96125,654600000.0
2009-02-12 06:50:00,1.96135,1.9627,1.9598,1.9623,405600000.0
2009-02-12 06:55:00,1.9623,1.9634,1.96155,1.9619,219800000.0
2009-02-12 07:00:00,1.9618,1.9628,1.96035,1.96175,378800000.0
2009-02-12 07:05:00,1.96175,1.9623,1.9602,1.9616,428000000.0
2009-02-12 07:10:00,1.9612,1.96225,1.95995,1.9618,374600000.0
2009-02-12 07:15:00,1.96175,1.97355,1.95995,1.971,1195800000.0
2009-02-12 07:20:00,1.97135,1.97295,1.9691,1.9723,1368200000.0
2009-02-12 07:25:00,1.97235,1.9765,1.97205,1.97415,1332800000.0
2009-02-12 07:30:00,1.97405,1.9757,1.97285,1.97355,869800000.0
2009-02-12 07:35:00,1.9735,1.9736,1.97055,1.9711,736200000.0
2009-02-12 07:40:00,1.9711,1.97325,1.9707,1.97325,391400000.0
2009-02-12 07:45:00,1.97325,1.9752,1.97225,1.9731,849200000.0
2009-02-12 07:50:00,1.9732,1.97505,1.9726,1.97505,551400000.0
2009-02-12 07:55:00,1.97485,1.97515,1.9731,1.97355,327400000.0
2009-02-12 08:00:00,1.97355,1.9755,1.97295,1.975,548000000.0
2009-02-12 08:05:00,1.975,1.9751,1.9724,1.973,580300000.0
2009-02-12 08:10:00,1.9731,1.9739,1.9715,1.9729,567400000.0
2009-02-12 08:15:00,1.9729,1.97415,1.9721,1.97315,642600000.0
2009-02-12 08:20:00,1.9732,1.9744,1.97135,1.97225,609200000.0
2009-02-12 08:25:00,1.97215,1.97375,1.97125,1.9736,504800000.0
2009-02-12 08:30:00,1.9735,1.97365,1.9723,1.9727,310600000.0
2009-02-12 08:35:00,1.9728,1.97405,1.9719,1.9729,548800000.0
2009-02-12 08:40:00,1.97285,1.97295,1.9717,1.97245,317200000.0
2009-02-12 08:45:00,1.9726,1.9738,1.97255,1.9733,248400000.0
2009-02-12 08:50:00,1.9732,1.9746,1.97205,1.97355,301200000.0
2009-02-12 08:55:00,1.9735,1.97445,1.97275,1.9739,578200000.0
2009-02-12 09:00:00,1.97335,1.97435,1.9732,1.9741,767800000.0
2009-02-12 09:05:00,1.9741,1.97465,1.96985,1.97005,619400000.0
2009-02-12 09:10:00,1.9702,1.97095,1.96785,1.96785,1067600000.0
2009-02-12 09:15:00,1.9681,1.9697,1.9668,1.9683,1011200000.0
2009-02-12 09:20:00,1.9687,1.96905,1.967,1.9686,594600000.0
2009-02-12 09:25:00,1.9685,1.9688,1.9674,1.96835,773400000.0
2009-02-12 09:30:00,1.96825,1.9693,1.96765,1.96795,457400000.0
2009-02-12 09:35:00,1.96795,1.9689,1.96625,1.9686,583800000.0
2009-02-12 09:40:00,1.9685,1.9713,1.9685,1.97115,630400000.0
2009-02-12 09:45:00,1.97105,1.9714,1.96995,1.97055,587000000.0
2009-02-12 09:50:00,1.9707,1.972,1.97045,1.97065,927800000.0
2009-02-12 09:55:00,1.97065,1.9724,1.96845,1.97015,1057000000.0
2009-02-12 10:00:00,1.9702,1.9721,1.96905,1.97035,667800000.0
2009-02-12 10:05:00,1.9702,1.9739,1.97005,1.97315,871000000.0
2009-02-12 10:10:00,1.97315,1.97325,1.97075,1.9717,910200000.0
2009-02-12 10:15:00,1.97125,1.9716,1.96905,1.96975,885300000.0
2009-02-12 10:20:00,1.96965,1.97065,1.9685,1.9694,784000000.0
2009-02-12 10:25:00,1.96955,1.9708,1.96805,1.9705,861600000.0
2009-02-12 10:30:00,1.9705,1.972,1.96965,1.97195,805000000.0
2009-02-12 10:35:00,1.9719,1.97355,1.97105,1.9715,1296000000.0
2009-02-12 10:40:00,1.97155,1.9732,1.97115,1.97225,1594800000.0
2009-02-12 10:45:00,1.97235,1.9751,1.97225,1.9751,1450000000.0
2009-02-12 10:50:00,1.9753,1.97805,1.9738,1.97655,1575800000.0
2009-02-12 10:55:00,1.97745,1.9779,1.9742,1.9752,1343000000.0
2009-02-12 11:00:00,1.975,1.9795,1.9744,1.97625,1341800000.0
2009-02-12 11:05:00,1.9761,1.97905,1.9759,1.97705,1065400000.0
2009-02-12 11:10:00,1.97725,1.98045,1.97675,1.98015,1340400000.0
2009-02-12 11:15:00,1.9801,1.98635,1.9784,1.98425,1326599999.0
2009-02-12 11:20:00,1.98415,1.9843,1.9807,1.9816,1020400000.0
2009-02-12 11:25:00,1.98145,1.98205,1.97785,1.97935,758200000.0
2009-02-12 11:30:00,1.97935,1.98075,1.9775,1.97785,946200000.0
2009-02-12 11:35:00,1.97775,1.9796,1.97735,1.9793,1112400000.0
2009-02-12 11:40:00,1.97925,1.98095,1.9783,1.979,1495000000.0
2009-02-12 11:45:00,1.97905,1.98135,1.979,1.98125,1018800000.0
2009-02-12 11:50:00,1.9811,1.9831,1.9806,1.98155,941600000.0
2009-02-12 11:55:00,1.98145,1.98525,1.98145,1.98425,1009200000.0
2009-02-12 12:00:00,1.98425,1.9843,1.98085,1.981,948200000.0
2009-02-12 12:05:00,1.981,1.9845,1.98085,1.9838,965600000.0
2009-02-12 12:10:00,1.98375,1.98475,1.98205,1.98245,1218800000.0
2009-02-12 12:15:00,1.98255,1.9836,1.9812,1.9812,1020600000.0
2009-02-12 12:20:00,1.9812,1.98305,1.98085,1.98215,641200000.0
2009-02-12 12:25:00,1.9824,1.98275,1.97695,1.9802,1176600000.0
2009-02-12 12:30:00,1.98005,1.98135,1.97865,1.9806,1231400000.0
2009-02-12 12:35:00,1.98075,1.9814,1.97885,1.9795,1113800000.0
2009-02-12 12:40:00,1.9795,1.98125,1.9786,1.97885,1107000000.0
2009-02-12 12:45:00,1.97885,1.98025,1.9783,1.98,649900000.0
2009-02-12 12:50:00,1.98,1.98075,1.9783,1.979,839000000.0
2009-02-12 12:55:00,1.97905,1.98225,1.9781,1.9819,950000000.0
2009-02-12 13:00:00,1.98215,1.9825,1.9798,1.9806,999000000.0
2009-02-12 13:05:00,1.98075,1.98075,1.9787,1.9792,641800000.0
2009-02-12 13:10:00,1.97925,1.98015,1.97855,1.9792,713400000.0
2009-02-12 13:15:00,1.97925,1.98155,1.9784,1.97875,827600000.0
2009-02-12 13:20:00,1.97885,1.9802,1.97835,1.97935,983800000.0
2009-02-12 13:25:00,1.97935,1.9807,1.97815,1.97845,626600000.0
2009-02-12 13:30:00,1.97845,1.9789,1.97635,1.9765,803200000.0
2009-02-12 13:35:00,1.9765,1.98105,1.9765,1.98075,588200000.0
2009-02-12 13:40:00,1.98085,1.98095,1.97685,1.97815,552400000.0
2009-02-12 13:45:00,1.97825,1.97985,1.9781,1.9783,374400000.0
2009-02-12 13:50:00,1.9783,1.97905,1.97795,1.97895,353400000.0
2009-02-12 13:55:00,1.9789,1.9807,1.9786,1.97955,446000000.0
2009-02-12 14:00:00,1.97925,1.9801,1.97845,1.9792,487000000.0
2009-02-12 14:05:00,1.9792,1.98045,1.97705,1.9771,595600000.0
2009-02-12 14:10:00,1.97695,1.9797,1.97685,1.9777,878000000.0
2009-02-12 14:15:00,1.97765,1.97785,1.97675,1.97765,344400000.0
2009-02-12 14:20:00,1.9776,1.9798,1.9773,1.97805,455400000.0
2009-02-12 14:25:00,1.97815,1.98085,1.978,1.98085,379600000.0
2009-02-12 14:30:00,1.981,1.9813,1.9782,1.9793,874400000.0
2009-02-12 14:35:00,1.97905,1.9817,1.97795,1.9814,468800000.0
2009-02-12 14:40:00,1.98125,1.98155,1.9788,1.9798,543200000.0
2009-02-12 14:45:00,1.9798,1.98165,1.9797,1.9797,577600000.0
2009-02-12 14:50:00,1.97975,1.9806,1.97895,1.9799,429000000.0
2009-02-12 14:55:00,1.97975,1.9827,1.97965,1.9819,606500000.0
2009-02-12 15:00:00,1.982,1.982,1.98015,1.98125,696200000.0
2009-02-12 15:05:00,1.9814,1.98285,1.98115,1.9823,530800000.0
2009-02-12 15:10:00,1.9825,1.9846,1.9797,1.9839,848600000.0
2009-02-12 15:15:00,1.9839,1.98415,1.9806,1.9807,635800000.0
2009-02-12 15:20:00,1.98065,1.9832,1.98055,1.98205,694000000.0
2009-02-12 15:25:00,1.98225,1.98445,1.9805,1.9811,824800000.0
2009-02-12 15:30:00,1.9816,1.98405,1.97465,1.97665,1370600001.0
2009-02-12 15:35:00,1.97665,1.9802,1.97655,1.9788,1192000000.0
2009-02-12 15:40:00,1.97905,1.97935,1.9737,1.97575,1092000000.0
2009-02-12 15:45:00,1.97575,1.977,1.97405,1.97525,1160200000.0
2009-02-12 15:50:00,1.9754,1.9762,1.97255,1.9738,925300000.0
2009-02-12 15:55:00,1.97395,1.97615,1.9731,1.9756,660200000.0
2009-02-12 16:00:00,1.975,1.97725,1.9736,1.9742,881100000.0
2009-02-12 16:05:00,1.9744,1.97835,1.9733,1.9749,938100000.0
2009-02-12 16:10:00,1.97505,1.97785,1.97435,1.9774,949000000.0
2009-02-12 16:15:00,1.9775,1.9794,1.9744,1.9771,1133000000.0
2009-02-12 16:20:00,1.97735,1.97895,1.9754,1.9762,1057300000.0
2009-02-12 16:25:00,1.9762,1.97685,1.97435,1.9761,1059300000.0
2009-02-12 16:30:00,1.9761,1.9778,1.97215,1.97425,1088600000.0
2009-02-12 16:35:00,1.9744,1.97665,1.97265,1.97465,948900000.0
2009-02-12 16:40:00,1.9747,1.97515,1.9711,1.97185,1060700000.0
2009-02-12 16:45:00,1.9717,1.97405,1.97105,1.97155,1040100000.0
2009-02-12 16:50:00,1.97155,1.97295,1.97,1.97105,1189800001.0
2009-02-12 16:55:00,1.97105,1.9758,1.97085,1.9742,902700000.0
2009-02-12 17:00:00,1.9744,1.9775,1.974,1.9753,1053400000.0
2009-02-12 17:05:00,1.97505,1.9768,1.9723,1.9726,850500000.0
2009-02-12 17:10:00,1.9726,1.9772,1.97185,1.9747,955900000.0
2009-02-12 17:15:00,1.9748,1.97515,1.97165,1.9735,729200000.0
2009-02-12 17:20:00,1.97345,1.97505,1.97215,1.9735,1058300000.0
2009-02-12 17:25:00,1.97365,1.97485,1.97225,1.97265,954299999.0
2009-02-12 17:30:00,1.97265,1.9727,1.96815,1.9691,1075700000.0
2009-02-12 17:35:00,1.969,1.9713,1.96875,1.9691,841400000.0
2009-02-12 17:40:00,1.96925,1.9737,1.96855,1.9724,888500000.0
2009-02-12 17:45:00,1.9724,1.9724,1.9684,1.96955,981000000.0
2009-02-12 17:50:00,1.9698,1.9726,1.9689,1.96945,987200000.0
2009-02-12 17:55:00,1.9696,1.9723,1.9692,1.9703,965500000.0
2009-02-12 18:00:00,1.9703,1.97305,1.9703,1.97255,939400000.0
2009-02-12 18:05:00,1.9725,1.9729,1.96895,1.97,969300000.0
2009-02-12 18:10:00,1.97005,1.97235,1.96875,1.97215,966600000.0
2009-02-12 18:15:00,1.97225,1.9766,1.97055,1.97555,1142099999.0
2009-02-12 18:20:00,1.97575,1.97825,1.9749,1.97815,1093700000.0
2009-02-12 18:25:00,1.9781,1.97885,1.97345,1.9767,1035800000.0
2009-02-12 18:30:00,1.9767,1.9769,1.9723,1.9749,1057400000.0
2009-02-12 18:35:00,1.9754,1.9758,1.972,1.972,1179400001.0
2009-02-12 18:40:00,1.97215,1.9734,1.9696,1.9715,1339199999.0
2009-02-12 18:45:00,1.9715,1.9749,1.9707,1.9723,1149600001.0
2009-02-12 18:50:00,1.9723,1.97385,1.97095,1.97095,856600000.0
2009-02-12 18:55:00,1.9711,1.97315,1.97025,1.9704,939600000.0
2009-02-12 19:00:00,1.97055,1.9712,1.96855,1.97065,986400000.0
2009-02-12 19:05:00,1.97065,1.97095,1.96955,1.9705,531800000.0
2009-02-12 19:10:00,1.97015,1.97075,1.9688,1.97055,595200000.0
2009-02-12 19:15:00,1.9705,1.9715,1.96835,1.9685,743200000.0
2009-02-12 19:20:00,1.9685,1.96935,1.96695,1.9673,852400000.0
2009-02-12 19:25:00,1.96745,1.96875,1.9653,1.9667,832400000.0
2009-02-12 19:30:00,1.9667,1.9689,1.96525,1.96885,761200000.0
2009-02-12 19:35:00,1.9689,1.96925,1.96705,1.96765,620000000.0
2009-02-12 19:40:00,1.96765,1.96845,1.96705,1.9671,489800000.0
2009-02-12 19:45:00,1.9671,1.96825,1.96685,1.96795,607200000.0
2009-02-12 19:50:00,1.968,1.9689,1.96735,1.96765,547000000.0
2009-02-12 19:55:00,1.9677,1.96925,1.96735,1.96845,581800000.0
2009-02-12 20:00:00,1.9687,1.97125,1.96825,1.97025,815600000.0
2009-02-12 20:05:00,1.97025,1.97115,1.9692,1.9699,693200000.0
2009-02-12 20:10:00,1.9699,1.97035,1.9673,1.97035,825400000.0
2009-02-12 20:15:00,1.9704,1.9746,1.9703,1.9729,776200000.0
2009-02-12 20:20:00,1.9728,1.9761,1.97255,1.97525,712800000.0
2009-02-12 20:25:00,1.97535,1.9763,1.97385,1.9752,716400000.0
2009-02-12 20:30:00,1.9753,1.9753,1.9734,1.97395,773800000.0
2009-02-12 20:35:00,1.97415,1.9758,1.9734,1.9749,1124800000.0
2009-02-12 20:40:00,1.97485,1.9775,1.97435,1.9766,734800000.0
2009-02-12 20:45:00,1.97655,1.97815,1.97555,1.97665,724600000.0
2009-02-12 20:50:00,1.97665,1.9771,1.9748,1.97535,929000000.0
2009-02-12 20:55:00,1.97535,1.978,1.97515,1.97575,858600000.0
2009-02-12 21:00:00,1.9758,1.9772,1.975,1.9763,658800000.0
2009-02-12 21:05:00,1.9767,1.97825,1.97505,1.9765,899800000.0
2009-02-12 21:10:00,1.97645,1.9782,1.97475,1.9768,772000000.0
2009-02-12 21:15:00,1.97665,1.9771,1.9742,1.9771,785800000.0
2009-02-12 21:20:00,1.9772,1.9772,1.97495,1.97665,529000000.0
2009-02-12 21:25:00,1.97645,1.97795,1.976,1.977,707000000.0
2009-02-12 21:30:00,1.97685,1.98045,1.97645,1.9802,898400000.0
2009-02-12 21:35:00,1.98025,1.98295,1.979,1.98035,753800000.0
2009-02-12 21:40:00,1.98025,1.98165,1.9798,1.98,648400000.0
2009-02-12 21:45:00,1.98,1.9802,1.97775,1.97875,684600000.0
2009-02-12 21:50:00,1.97875,1.9799,1.9778,1.97925,798400000.0
2009-02-12 21:55:00,1.97935,1.9812,1.9782,1.979,943400000.0
2009-02-12 22:00:00,1.97905,1.9853,1.9769,1.98415,1146400000.0
2009-02-12 22:05:00,1.9842,1.98465,1.9812,1.98265,1036800000.0
2009-02-12 22:10:00,1.98215,1.98285,1.97745,1.9797,1214400000.0
2009-02-12 22:15:00,1.97975,1.97975,1.97635,1.9773,891200000.0
2009-02-12 22:20:00,1.9773,1.97985,1.976,1.97795,1050600000.0
2009-02-12 22:25:00,1.97805,1.97845,1.9758,1.9782,1081000000.0
2009-02-12 22:30:00,1.9782,1.9787,1.97435,1.976,818000000.0
2009-02-12 22:35:00,1.97595,1.97955,1.9745,1.9758,1331200000.0
2009-02-12 22:40:00,1.97595,1.977,1.97285,1.97655,999400000.0
2009-02-12 22:45:00,1.9765,1.97775,1.97375,1.9752,1048800000.0
2009-02-12 22:50:00,1.97525,1.97605,1.97115,1.9729,1258000000.0
2009-02-12 22:55:00,1.97305,1.97345,1.9699,1.97005,850400000.0
2009-02-12 23:00:00,1.97005,1.9727,1.9693,1.9727,768200000.0
2009-02-12 23:05:00,1.9727,1.973,1.97015,1.97275,625900000.0
2009-02-12 23:10:00,1.9729,1.9734,1.9692,1.97025,517800000.0
2009-02-12 23:15:00,1.9711,1.97375,1.96985,1.97095,581600000.0
2009-02-12 23:20:00,1.9709,1.9731,1.9684,1.972,628000000.0
2009-02-12 23:25:00,1.97185,1.97325,1.9709,1.9718,562400000.0
2009-02-12 23:30:00,1.9717,1.9722,1.9693,1.96995,422400000.0
2009-02-12 23:35:00,1.96975,1.96975,1.96795,1.96895,253400000.0
2009-02-12 23:40:00,1.96895,1.9693,1.96785,1.9691,237800000.0
2009-02-12 23:45:00,1.9692,1.9708,1.96875,1.9697,485400000.0
2009-02-12 23:50:00,1.9698,1.9712,1.96945,1.9704,223600000.0
2009-02-12 23:55:00,1.9704,1.97225,1.96945,1.97085,414200000.0
2009-02-13 00:00:00,1.9708,1.9708,1.9696,1.9705,256000000.0
2009-02-13 00:05:00,1.9707,1.9711,1.96765,1.96795,645800000.0
2009-02-13 00:10:00,1.968,1.96925,1.9625,1.96575,741000000.0
2009-02-13 00:15:00,1.96565,1.9666,1.96375,1.9655,738800000.0
2009-02-13 00:20:00,1.96555,1.9685,1.9645,1.9673,621400000.0
2009-02-13 00:25:00,1.9673,1.9696,1.96695,1.96775,271800000.0
2009-02-13 00:30:00,1.96775,1.97,1.9671,1.96895,695800000.0
2009-02-13 00:35:00,1.96905,1.96985,1.96815,1.9692,591200000.0
2009-02-13 00:40:00,1.9693,1.97015,1.9659,1.96905,548800000.0
2009-02-13 00:45:00,1.96905,1.96965,1.9666,1.9674,596000000.0
2009-02-13 00:50:00,1.9676,1.96835,1.96705,1.9672,275200000.0
2009-02-13 00:55:00,1.96735,1.96815,1.965,1.9659,449000000.0
2009-02-13 01:00:00,1.96595,1.96675,1.96455,1.966,609200000.0
2009-02-13 01:05:00,1.96615,1.9669,1.9645,1.96475,964600000.0
2009-02-13 01:10:00,1.964,1.96535,1.96385,1.9642,760400000.0
2009-02-13 01:15:00,1.96415,1.9671,1.9641,1.9668,663600000.0
2009-02-13 01:20:00,1.96645,1.9677,1.96505,1.96605,456800000.0
2009-02-13 01:25:00,1.9657,1.96635,1.96535,1.9658,474600000.0
2009-02-13 01:30:00,1.9659,1.9677,1.9652,1.96675,386200000.0
2009-02-13 01:35:00,1.9669,1.96885,1.96625,1.96885,467200000.0
2009-02-13 01:40:00,1.9689,1.9713,1.9676,1.97045,666800000.0
2009-02-13 01:45:00,1.9705,1.9705,1.9668,1.96775,860000000.0
2009-02-13 01:50:00,1.96845,1.96845,1.96065,1.965,1015900000.0
2009-02-13 01:55:00,1.96505,1.9653,1.9605,1.9608,924400000.0
2009-02-13 02:00:00,1.9608,1.9628,1.95985,1.96275,750800000.0
2009-02-13 02:05:00,1.96285,1.9659,1.9627,1.9647,718800000.0
2009-02-13 02:10:00,1.9648,1.96735,1.96465,1.96655,750600000.0
2009-02-13 02:15:00,1.96665,1.9673,1.9658,1.9673,339600000.0
2009-02-13 02:20:00,1.96725,1.9699,1.96605,1.96685,993500000.0
2009-02-13 02:25:00,1.9669,1.9685,1.96595,1.9674,627400000.0
2009-02-13 02:30:00,1.9674,1.9681,1.96565,1.96695,516000000.0
2009-02-13 02:35:00,1.96685,1.96725,1.9665,1.96665,210400000.0
2009-02-13 02:40:00,1.96675,1.967,1.96415,1.96535,457400000.0
2009-02-13 02:45:00,1.96535,1.96725,1.96495,1.9667,606800000.0
2009-02-13 02:50:00,1.9666,1.9681,1.96615,1.9667,619800000.0
2009-02-13 02:55:00,1.96685,1.96925,1.9663,1.9673,865400000.0
2009-02-13 03:00:00,1.96745,1.9675,1.96535,1.96635,871200000.0
2009-02-13 03:05:00,1.9665,1.9669,1.96445,1.9661,503000000.0
2009-02-13 03:10:00,1.96605,1.9664,1.96505,1.96525,351200000.0
2009-02-13 03:15:00,1.9648,1.9654,1.9635,1.96435,833200000.0
2009-02-13 03:20:00,1.96455,1.9647,1.9634,1.9634,444400000.0
2009-02-13 03:25:00,1.96345,1.9637,1.96265,1.9634,409400000.0
2009-02-13 03:30:00,1.9634,1.9638,1.9627,1.9633,301200000.0
2009-02-13 03:35:00,1.96345,1.9642,1.96305,1.9642,182800000.0
2009-02-13 03:40:00,1.9643,1.9653,1.96365,1.96445,380600000.0
2009-02-13 03:45:00,1.96455,1.96475,1.96335,1.96435,476400000.0
2009-02-13 03:50:00,1.96445,1.9653,1.96425,1.9644,333800000.0
2009-02-13 03:55:00,1.96405,1.9652,1.9629,1.965,571400000.0
2009-02-13 04:00:00,1.96475,1.9653,1.9636,1.9652,574000000.0
2009-02-13 04:05:00,1.9652,1.96625,1.96365,1.9648,710200000.0
2009-02-13 04:10:00,1.9648,1.9652,1.9639,1.96425,630000000.0
2009-02-13 04:15:00,1.96425,1.9646,1.9626,1.9638,680800000.0
2009-02-13 04:20:00,1.96395,1.96525,1.963,1.96465,697800000.0
2009-02-13 04:25:00,1.9646,1.96545,1.9636,1.96415,851600000.0
2009-02-13 04:30:00,1.96415,1.9646,1.96245,1.9626,618400000.0
2009-02-13 04:35:00,1.9626,1.9636,1.9618,1.9631,246700000.0
2009-02-13 04:40:00,1.96325,1.9645,1.9621,1.96295,407500000.0
2009-02-13 04:45:00,1.9631,1.9633,1.96255,1.96315,453600000.0
2009-02-13 04:50:00,1.9633,1.9641,1.9627,1.9634,331000000.0
2009-02-13 04:55:00,1.96335,1.9635,1.96,1.96195,507600000.0
2009-02-13 05:00:00,1.9616,1.9621,1.95965,1.96205,569400000.0
2009-02-13 05:05:00,1.962,1.96215,1.96035,1.96125,617400000.0
2009-02-13 05:10:00,1.96125,1.9638,1.96105,1.96245,971400000.0
2009-02-13 05:15:00,1.96215,1.9636,1.96195,1.96235,1116800000.0
2009-02-13 05:20:00,1.96235,1.9637,1.96175,1.9624,972400000.0
2009-02-13 05:25:00,1.9623,1.96285,1.96125,1.96155,720200000.0
2009-02-13 05:30:00,1.96175,1.96345,1.96175,1.96335,543800000.0
2009-02-13 05:35:00,1.96325,1.9637,1.9621,1.96275,676600000.0
2009-02-13 05:40:00,1.96275,1.96415,1.96255,1.9634,446800000.0
2009-02-13 05:45:00,1.9633,1.9641,1.9621,1.96365,708200000.0
2009-02-13 05:50:00,1.9637,1.9638,1.96125,1.96195,705400000.0
2009-02-13 05:55:00,1.96205,1.96445,1.9606,1.96345,932400000.0
2009-02-13 06:00:00,1.96335,1.96605,1.9628,1.96545,959000000.0
2009-02-13 06:05:00,1.96545,1.96665,1.96275,1.9632,514800000.0
2009-02-13 06:10:00,1.9632,1.9635,1.9623,1.963,254600000.0
2009-02-13 06:15:00,1.96315,1.96555,1.963,1.9649,351600000.0
2009-02-13 06:20:00,1.96495,1.9662,1.9649,1.96545,431000000.0
2009-02-13 06:25:00,1.96525,1.9672,1.96435,1.9653,559600000.0
2009-02-13 06:30:00,1.96525,1.96525,1.96345,1.96365,223400000.0
2009-02-13 06:35:00,1.96355,1.9669,1.96295,1.9661,688400000.0
2009-02-13 06:40:00,1.9663,1.96805,1.96555,1.9669,766500000.0
2009-02-13 06:45:00,1.96695,1.96875,1.96675,1.9676,652400000.0
2009-02-13 06:50:00,1.96765,1.9684,1.9673,1.96765,342600000.0
2009-02-13 06:55:00,1.96765,1.9687,1.966,1.9663,423600000.0
2009-02-13 07:00:00,1.9663,1.9663,1.964,1.9654,357600000.0
2009-02-13 07:05:00,1.96535,1.96625,1.96435,1.9657,458600000.0
2009-02-13 07:10:00,1.9657,1.9665,1.96485,1.96525,490600000.0
2009-02-13 07:15:00,1.96525,1.96585,1.9644,1.96445,357800000.0
2009-02-13 07:20:00,1.96445,1.96665,1.96445,1.96605,577800000.0
2009-02-13 07:25:00,1.96615,1.9672,1.966,1.9667,327200000.0
2009-02-13 07:30:00,1.96685,1.96695,1.96485,1.9652,498800000.0
2009-02-13 07:35:00,1.96525,1.96605,1.96435,1.96595,539600000.0
2009-02-13 07:40:00,1.96605,1.96765,1.9649,1.9667,581600000.0
2009-02-13 07:45:00,1.9666,1.96755,1.9655,1.9662,514800000.0
2009-02-13 07:50:00,1.96615,1.9662,1.9647,1.96575,452600000.0
2009-02-13 07:55:00,1.9656,1.9661,1.96405,1.9642,552200000.0
2009-02-13 08:00:00,1.9644,1.9645,1.96215,1.96375,698800000.0
2009-02-13 08:05:00,1.96375,1.96415,1.9634,1.96345,342600000.0
2009-02-13 08:10:00,1.96345,1.96395,1.96265,1.9628,461800000.0
2009-02-13 08:15:00,1.96295,1.9637,1.9626,1.96345,397800000.0
2009-02-13 08:20:00,1.96335,1.96395,1.96205,1.96265,575200000.0
2009-02-13 08:25:00,1.9626,1.9631,1.9617,1.9626,442800000.0
2009-02-13 08:30:00,1.9624,1.9632,1.96195,1.9628,454000000.0
2009-02-13 08:35:00,1.9629,1.9645,1.9625,1.9638,660200000.0
2009-02-13 08:40:00,1.9639,1.96585,1.9633,1.964,982200000.0
2009-02-13 08:45:00,1.9639,1.96435,1.9633,1.9642,430800000.0
2009-02-13 08:50:00,1.96405,1.96485,1.9637,1.96405,346800000.0
2009-02-13 08:55:00,1.9641,1.96475,1.9636,1.9646,445400000.0
2009-02-13 09:00:00,1.96475,1.9648,1.9619,1.9624,1455000000.0
2009-02-13 09:05:00,1.9625,1.9635,1.96145,1.96145,953200000.0
2009-02-13 09:10:00,1.96145,1.96345,1.961,1.962,867200000.0
2009-02-13 09:15:00,1.9619,1.9622,1.96045,1.9611,667800000.0
2009-02-13 09:20:00,1.96105,1.96315,1.9603,1.963,754600000.0
2009-02-13 09:25:00,1.96265,1.9635,1.9618,1.96235,839000000.0
2009-02-13 09:30:00,1.96245,1.9636,1.9613,1.9619,941000000.0
2009-02-13 09:35:00,1.9619,1.96225,1.9587,1.95975,1018600000.0
2009-02-13 09:40:00,1.9594,1.9607,1.95745,1.9582,1035200000.0
2009-02-13 09:45:00,1.9583,1.9591,1.95635,1.9577,967200000.0
2009-02-13 09:50:00,1.9576,1.9578,1.95575,1.95675,710600000.0
2009-02-13 09:55:00,1.95695,1.9584,1.95315,1.95345,1129200000.0
2009-02-13 10:00:00,1.9534,1.9543,1.9511,1.9524,1087100000.0
2009-02-13 10:05:00,1.95245,1.9547,1.9517,1.9543,979600000.0
2009-02-13 10:10:00,1.9543,1.9546,1.95115,1.95285,1064400000.0
2009-02-13 10:15:00,1.9521,1.95315,1.95105,1.95205,971200000.0
2009-02-13 10:20:00,1.952,1.95315,1.95075,1.95185,844400000.0
2009-02-13 10:25:00,1.95185,1.9535,1.95045,1.952,1069800000.0
2009-02-13 10:30:00,1.952,1.95265,1.94865,1.9498,1369000000.0
2009-02-13 10:35:00,1.94995,1.95065,1.9478,1.94795,1070300000.0
2009-02-13 10:40:00,1.94785,1.9492,1.9456,1.94685,1285800000.0
2009-02-13 10:45:00,1.94695,1.948,1.94595,1.94775,943200000.0
2009-02-13 10:50:00,1.9479,1.9508,1.9468,1.9495,1038000000.0
2009-02-13 10:55:00,1.9494,1.953,1.9486,1.9512,1007600000.0
2009-02-13 11:00:00,1.9513,1.9545,1.95,1.9544,950200000.0
2009-02-13 11:05:00,1.95425,1.9544,1.95135,1.95135,1239200000.0
2009-02-13 11:10:00,1.95135,1.9524,1.9493,1.9504,1246200000.0
2009-02-13 11:15:00,1.9504,1.953,1.9498,1.95295,888400000.0
2009-02-13 11:20:00,1.9531,1.9531,1.9479,1.951,935600000.0
2009-02-13 11:25:00,1.951,1.9528,1.9499,1.9521,1060800000.0
2009-02-13 11:30:00,1.9521,1.9521,1.94965,1.9509,853200000.0
2009-02-13 11:35:00,1.95075,1.95175,1.94875,1.9493,694200000.0
2009-02-13 11:40:00,1.9493,1.9502,1.9469,1.94775,914000000.0
2009-02-13 11:45:00,1.94785,1.9497,1.9476,1.94845,521400000.0
2009-02-13 11:50:00,1.94845,1.94895,1.94655,1.9467,824600000.0
2009-02-13 11:55:00,1.9467,1.9482,1.94635,1.9482,764000000.0
2009-02-13 12:00:00,1.94825,1.9496,1.94615,1.94745,1297200000.0
2009-02-13 12:05:00,1.9474,1.9476,1.94355,1.9439,1067000000.0
2009-02-13 12:10:00,1.9439,1.9451,1.9405,1.9426,1104600000.0
2009-02-13 12:15:00,1.9426,1.9454,1.9423,1.9446,938200000.0
2009-02-13 12:20:00,1.9446,1.94595,1.94325,1.94365,704200000.0
2009-02-13 12:25:00,1.9438,1.9461,1.9437,1.9457,694800000.0
2009-02-13 12:30:00,1.9459,1.94615,1.9441,1.945,662000000.0
2009-02-13 12:35:00,1.9449,1.9481,1.9445,1.94735,809000000.0
2009-02-13 12:40:00,1.947,1.9481,1.94625,1.94715,761400000.0
2009-02-13 12:45:00,1.9471,1.94835,1.94675,1.9471,864800000.0
2009-02-13 12:50:00,1.94715,1.9482,1.94675,1.94735,510800000.0
2009-02-13 12:55:00,1.94755,1.9495,1.9466,1.9488,570200000.0
2009-02-13 13:00:00,1.9489,1.9496,1.94555,1.9477,1034600000.0
2009-02-13 13:05:00,1.9477,1.9482,1.9434,1.9447,1000400000.0
2009-02-13 13:10:00,1.9445,1.9449,1.94335,1.94365,1089600000.0
2009-02-13 13:15:00,1.94385,1.94495,1.9433,1.9443,1000200000.0
2009-02-13 13:20:00,1.94445,1.94565,1.9435,1.9447,517900000.0
2009-02-13 13:25:00,1.94485,1.94555,1.94315,1.9446,542100000.0
2009-02-13 13:30:00,1.9447,1.9449,1.9437,1.944,472000000.0
2009-02-13 13:35:00,1.944,1.9455,1.94375,1.9452,513200000.0
2009-02-13 13:40:00,1.94525,1.94615,1.94415,1.94615,587200000.0
2009-02-13 13:45:00,1.94615,1.9473,1.9449,1.9469,757700000.0
2009-02-13 13:50:00,1.9473,1.94755,1.9444,1.945,824400000.0
2009-02-13 13:55:00,1.94515,1.9469,1.94375,1.9463,637000000.0
2009-02-13 14:00:00,1.94635,1.9483,1.9458,1.94735,766000000.0
2009-02-13 14:05:00,1.94745,1.9478,1.9467,1.94735,566600000.0
2009-02-13 14:10:00,1.94735,1.9485,1.94725,1.9479,475400000.0
2009-02-13 14:15:00,1.9479,1.9483,1.94545,1.94565,540600000.0
2009-02-13 14:20:00,1.9458,1.94625,1.94525,1.9459,596600000.0
2009-02-13 14:25:00,1.9459,1.9462,1.9454,1.9461,580200000.0
2009-02-13 14:30:00,1.9461,1.94615,1.94415,1.94415,424700000.0
2009-02-13 14:35:00,1.94435,1.9448,1.9411,1.94145,899000000.0
2009-02-13 14:40:00,1.9418,1.9424,1.93945,1.94235,670800000.0
2009-02-13 14:45:00,1.94245,1.94405,1.9412,1.9425,736200000.0
2009-02-13 14:50:00,1.9425,1.94285,1.94125,1.94125,784400000.0
2009-02-13 14:55:00,1.94155,1.9424,1.94035,1.9424,619600000.0
2009-02-13 15:00:00,1.94255,1.94285,1.9409,1.94175,591600000.0
2009-02-13 15:05:00,1.9417,1.94325,1.941,1.94195,848800000.0
2009-02-13 15:10:00,1.942,1.94205,1.939,1.9403,914700000.0
2009-02-13 15:15:00,1.9403,1.94145,1.9395,1.941,775600000.0
2009-02-13 15:20:00,1.9411,1.94205,1.9392,1.9415,786400000.0
2009-02-13 15:25:00,1.9414,1.94325,1.9408,1.94155,870200000.0
2009-02-13 15:30:00,1.9417,1.94425,1.9393,1.94035,818000000.0
2009-02-13 15:35:00,1.94035,1.9427,1.9402,1.9426,549000000.0
2009-02-13 15:40:00,1.94265,1.94355,1.94205,1.94325,955200000.0
2009-02-13 15:45:00,1.9434,1.9452,1.94315,1.94435,998800000.0
2009-02-13 15:50:00,1.94455,1.9446,1.9429,1.9438,694300000.0
2009-02-13 15:55:00,1.94395,1.9479,1.94375,1.94755,999000000.0
2009-02-13 16:00:00,1.9472,1.9533,1.9471,1.9478,1077200000.0
2009-02-13 16:05:00,1.94825,1.9487,1.94605,1.94835,939300000.0
2009-02-13 16:10:00,1.9484,1.94925,1.94605,1.94915,899700000.0
2009-02-13 16:15:00,1.9493,1.95055,1.9472,1.948,779600000.0
2009-02-13 16:20:00,1.948,1.9501,1.948,1.9484,1002800000.0
2009-02-13 16:25:00,1.94855,1.95125,1.94835,1.94895,874600000.0
2009-02-13 16:30:00,1.94895,1.9491,1.9448,1.9469,1056600000.0
2009-02-13 16:35:00,1.947,1.9517,1.94655,1.9517,967000000.0
2009-02-13 16:40:00,1.95175,1.95465,1.95145,1.9542,1024800000.0
2009-02-13 16:45:00,1.95425,1.95535,1.9495,1.95085,1078900000.0
2009-02-13 16:50:00,1.95085,1.95245,1.95,1.951,814200000.0
2009-02-13 16:55:00,1.95115,1.95205,1.94615,1.948,994800000.0
2009-02-13 17:00:00,1.94795,1.9521,1.9472,1.9494,939800000.0
2009-02-13 17:05:00,1.94935,1.9505,1.94725,1.9504,792000000.0
2009-02-13 17:10:00,1.9502,1.95305,1.9497,1.9513,979800000.0
2009-02-13 17:15:00,1.9516,1.95455,1.95025,1.95165,1077600000.0
2009-02-13 17:20:00,1.95175,1.955,1.95175,1.9531,982100000.0
2009-02-13 17:25:00,1.95315,1.95525,1.95245,1.95305,1022400000.0
2009-02-13 17:30:00,1.953,1.9541,1.94775,1.94985,1213500000.0
2009-02-13 17:35:00,1.9496,1.95045,1.94645,1.9472,1005900000.0
2009-02-13 17:40:00,1.9473,1.95225,1.946,1.9514,1145200000.0
2009-02-13 17:45:00,1.9513,1.9521,1.94925,1.95095,898000000.0
2009-02-13 17:50:00,1.9505,1.95295,1.94895,1.95085,978000000.0
2009-02-13 17:55:00,1.95075,1.95235,1.94635,1.94705,1006900000.0
2009-02-13 18:00:00,1.9471,1.9535,1.9471,1.95155,1155400001.0
2009-02-13 18:05:00,1.95165,1.9537,1.9515,1.9519,762000000.0
2009-02-13 18:10:00,1.952,1.9574,1.95195,1.95645,997900000.0
2009-02-13 18:15:00,1.95645,1.9588,1.9552,1.9574,884800000.0
2009-02-13 18:20:00,1.95735,1.96065,1.954,1.9573,851600000.0
2009-02-13 18:25:00,1.95725,1.9578,1.95395,1.95525,939600000.0
2009-02-13 18:30:00,1.95525,1.9558,1.95145,1.95165,765800000.0
2009-02-13 18:35:00,1.9517,1.95395,1.95045,1.95215,882600000.0
2009-02-13 18:40:00,1.95215,1.9572,1.95165,1.95425,958000000.0
2009-02-13 18:45:00,1.9544,1.9566,1.9528,1.95595,942800000.0
2009-02-13 18:50:00,1.95585,1.95865,1.9556,1.9572,715500000.0
2009-02-13 18:55:00,1.9572,1.95765,1.9519,1.9527,772600000.0
2009-02-13 19:00:00,1.9527,1.95435,1.9507,1.9531,908000000.0
2009-02-13 19:05:00,1.9531,1.95465,1.95245,1.95365,615200000.0
2009-02-13 19:10:00,1.954,1.9578,1.954,1.9571,656000000.0
2009-02-13 19:15:00,1.9573,1.9578,1.9555,1.957,688400000.0
2009-02-13 19:20:00,1.957,1.95755,1.95575,1.95615,645600000.0
2009-02-13 19:25:00,1.95605,1.9595,1.9547,1.95895,661800000.0
2009-02-13 19:30:00,1.959,1.9592,1.95585,1.9588,566800000.0
2009-02-13 19:35:00,1.95885,1.9599,1.95655,1.9582,486600000.0
2009-02-13 19:40:00,1.95825,1.95965,1.95585,1.95745,728200000.0
2009-02-13 19:45:00,1.9571,1.95985,1.9567,1.959,597600000.0
2009-02-13 19:50:00,1.959,1.95935,1.9574,1.95835,581800000.0
2009-02-13 19:55:00,1.95825,1.95845,1.95635,1.9567,413600000.0
2009-02-13 20:00:00,1.9567,1.9577,1.9546,1.95505,532400000.0
2009-02-13 20:05:00,1.9551,1.9551,1.9529,1.9538,564200000.0
2009-02-13 20:10:00,1.9538,1.956,1.9528,1.95565,600000000.0
2009-02-13 20:15:00,1.95565,1.95735,1.95175,1.9528,832800000.0
2009-02-13 20:20:00,1.9524,1.9526,1.95015,1.95155,504000000.0
2009-02-13 20:25:00,1.95155,1.9535,1.95115,1.95255,642800000.0
2009-02-13 20:30:00,1.95255,1.95295,1.95055,1.95135,529600000.0
2009-02-13 20:35:00,1.9513,1.95385,1.9509,1.95235,635000000.0
2009-02-13 20:40:00,1.9526,1.9532,1.95085,1.9519,548800000.0
2009-02-13 20:45:00,1.9518,1.9545,1.95175,1.95445,627200000.0
2009-02-13 20:50:00,1.95455,1.95455,1.95105,1.9513,545200000.0
2009-02-13 20:55:00,1.95135,1.95315,1.95095,1.95195,789800000.0
2009-02-13 21:00:00,1.95195,1.9535,1.9518,1.95235,682000000.0
2009-02-13 21:05:00,1.9524,1.95635,1.95165,1.955,682800000.0
2009-02-13 21:10:00,1.95515,1.9561,1.9541,1.9544,449200000.0
2009-02-13 21:15:00,1.95425,1.9563,1.954,1.9544,464200000.0
2009-02-13 21:20:00,1.9544,1.95505,1.95225,1.9535,765400000.0
2009-02-13 21:25:00,1.9536,1.95555,1.9531,1.95425,661200000.0
2009-02-13 21:30:00,1.95435,1.95545,1.95355,1.9545,550800000.0
2009-02-13 21:35:00,1.95465,1.95465,1.953,1.9546,522600000.0
2009-02-13 21:40:00,1.9548,1.9557,1.95345,1.9554,383400000.0
2009-02-13 21:45:00,1.9554,1.95605,1.9533,1.95445,471600000.0
2009-02-13 21:50:00,1.9545,1.9548,1.9514,1.95165,402000000.0
2009-02-13 21:55:00,1.9518,1.9532,1.95165,1.953,400400000.0
2009-02-13 22:00:00,1.953,1.9541,1.95225,1.9532,477600000.0
2009-02-13 22:05:00,1.9534,1.9538,1.95105,1.95325,799100000.0
2009-02-13 22:10:00,1.9533,1.9554,1.95265,1.95475,651000000.0
2009-02-13 22:15:00,1.9546,1.95575,1.9537,1.9554,452600000.0
2009-02-13 22:20:00,1.9553,1.9553,1.95365,1.9537,189600000.0
2009-02-13 22:25:00,1.95385,1.9546,1.95345,1.9542,197800000.0
2009-02-13 22:30:00,1.95415,1.95545,1.95165,1.95545,375400000.0
2009-02-13 22:35:00,1.95555,1.95555,1.95195,1.95225,532800000.0
2009-02-13 22:40:00,1.9522,1.95315,1.95155,1.9523,355000000.0
2009-02-13 22:45:00,1.9523,1.95385,1.9519,1.95385,275200000.0
2009-02-13 22:50:00,1.9538,1.95415,1.9535,1.95395,171200000.0
2009-02-13 22:55:00,1.95405,1.9581,1.9539,1.95785,326800000.0
2009-02-13 23:00:00,1.9578,1.96145,1.9577,1.95915,338400000.0
2009-02-13 23:05:00,1.9593,1.9599,1.95575,1.95895,558200000.0
2009-02-13 23:10:00,1.9592,1.96245,1.95875,1.9589,339600000.0
2009-02-13 23:15:00,1.9588,1.96035,1.9558,1.95755,309800000.0
2009-02-13 23:20:00,1.9577,1.95775,1.95635,1.9569,209000000.0
2009-02-13 23:25:00,1.95685,1.95735,1.9551,1.9551,114400000.0
2009-02-13 23:30:00,1.95525,1.95605,1.9545,1.956,205600000.0
2009-02-13 23:35:00,1.95615,1.96045,1.95615,1.96,221600000.0
2009-02-13 23:40:00,1.9602,1.96105,1.9596,1.96075,171200000.0
2009-02-13 23:45:00,1.96035,1.96135,1.9599,1.96025,312400000.0
2009-02-13 23:50:00,1.9603,1.96185,1.95995,1.9614,375600000.0
2009-02-13 23:55:00,1.96165,1.9624,1.957,1.95705,191200000.0
2009-02-16 00:00:00,1.9613,1.962,1.9608,1.9617,91200000.0
2009-02-16 00:05:00,1.96165,1.9642,1.9615,1.96185,234600000.0
2009-02-16 00:10:00,1.962,1.96325,1.9606,1.96265,173600000.0
2009-02-16 00:15:00,1.9625,1.96295,1.96175,1.96295,84800000.0
2009-02-16 00:20:00,1.9628,1.96295,1.9614,1.9615,80000000.0
2009-02-16 00:25:00,1.96145,1.96175,1.96055,1.96105,297400000.0
2009-02-16 00:30:00,1.9609,1.9624,1.9573,1.95735,491200000.0
2009-02-16 00:35:00,1.95775,1.9596,1.95775,1.9591,82400000.0
2009-02-16 00:40:00,1.95905,1.96055,1.9588,1.9595,196000000.0
2009-02-16 00:45:00,1.9596,1.9621,1.9596,1.96175,348200000.0
2009-02-16 00:50:00,1.96185,1.96295,1.96115,1.96235,159200000.0
2009-02-16 00:55:00,1.9624,1.96275,1.96055,1.96095,158400000.0
2009-02-16 01:00:00,1.96135,1.96215,1.96005,1.9613,476000000.0
2009-02-16 01:05:00,1.9614,1.96275,1.96065,1.9616,473800000.0
2009-02-16 01:10:00,1.9616,1.96195,1.96015,1.96045,967600000.0
2009-02-16 01:15:00,1.96045,1.9614,1.9603,1.9611,572000000.0
2009-02-16 01:20:00,1.9612,1.9624,1.95985,1.96165,603600000.0
2009-02-16 01:25:00,1.96165,1.9624,1.961,1.96185,583200000.0
2009-02-16 01:30:00,1.962,1.96355,1.96045,1.9611,634400000.0
2009-02-16 01:35:00,1.9604,1.9624,1.9604,1.96205,523000000.0
2009-02-16 01:40:00,1.96215,1.96215,1.95835,1.9591,444000000.0
2009-02-16 01:45:00,1.95915,1.96035,1.95865,1.9599,477200000.0
2009-02-16 01:50:00,1.9599,1.9605,1.95845,1.9593,692600000.0
2009-02-16 01:55:00,1.9591,1.9604,1.9587,1.95915,579400000.0
2009-02-16 02:00:00,1.95915,1.9603,1.95845,1.95945,843400000.0
2009-02-16 02:05:00,1.95935,1.96075,1.95845,1.9591,610000000.0
2009-02-16 02:10:00,1.95935,1.96045,1.9589,1.95995,356400000.0
2009-02-16 02:15:00,1.95995,1.9606,1.95755,1.95815,535600000.0
2009-02-16 02:20:00,1.9583,1.95945,1.9579,1.95845,504800000.0
2009-02-16 02:25:00,1.95835,1.95935,1.9566,1.9577,623400000.0
2009-02-16 02:30:00,1.95765,1.95765,1.9565,1.95685,260400000.0
2009-02-16 02:35:00,1.9567,1.9585,1.9554,1.9585,312800000.0
2009-02-16 02:40:00,1.95865,1.95865,1.95575,1.95675,409200000.0
2009-02-16 02:45:00,1.95675,1.9574,1.95615,1.95615,325800000.0
2009-02-16 02:50:00,1.9562,1.9587,1.95585,1.9577,515600000.0
2009-02-16 02:55:00,1.9578,1.9587,1.9553,1.95675,648200000.0
2009-02-16 03:00:00,1.9566,1.9569,1.9549,1.956,499000000.0
2009-02-16 03:05:00,1.95625,1.95695,1.95555,1.9564,254400000.0
2009-02-16 03:10:00,1.95645,1.957,1.95565,1.95695,268400000.0
2009-02-16 03:15:00,1.957,1.9571,1.95585,1.9566,276000000.0
2009-02-16 03:20:00,1.9566,1.95725,1.9557,1.95725,422400000.0
2009-02-16 03:25:00,1.9571,1.95715,1.9552,1.956,412200000.0
2009-02-16 03:30:00,1.95605,1.9566,1.95515,1.956,419600000.0
2009-02-16 03:35:00,1.956,1.9572,1.95585,1.9566,310800000.0
2009-02-16 03:40:00,1.9567,1.9582,1.9567,1.95765,631800000.0
2009-02-16 03:45:00,1.95785,1.95855,1.95625,1.9579,399400000.0
2009-02-16 03:50:00,1.95805,1.95985,1.9571,1.95985,422000000.0
2009-02-16 03:55:00,1.9597,1.9614,1.95765,1.96075,600200000.0
2009-02-16 04:00:00,1.9604,1.962,1.9598,1.96155,727000000.0
2009-02-16 04:05:00,1.9614,1.96155,1.9572,1.9602,1154900000.0
2009-02-16 04:10:00,1.96015,1.9606,1.9584,1.96015,440000000.0
2009-02-16 04:15:00,1.96015,1.96115,1.95945,1.9606,566200000.0
2009-02-16 04:20:00,1.96055,1.9619,1.96,1.96105,684200000.0
2009-02-16 04:25:00,1.96115,1.9622,1.96055,1.9613,775000000.0
2009-02-16 04:30:00,1.9613,1.96135,1.9596,1.9596,408800000.0
2009-02-16 04:35:00,1.9596,1.96,1.95905,1.9597,160800000.0
2009-02-16 04:40:00,1.95975,1.96065,1.95865,1.959,277600000.0
2009-02-16 04:45:00,1.95905,1.9595,1.9581,1.95905,261200000.0
2009-02-16 04:50:00,1.9592,1.95995,1.959,1.95935,143600000.0
2009-02-16 04:55:00,1.95945,1.95965,1.959,1.9596,190800000.0
2009-02-16 05:00:00,1.95955,1.96045,1.95955,1.96005,188000000.0
2009-02-16 05:05:00,1.96,1.96025,1.95975,1.9602,124800000.0
2009-02-16 05:10:00,1.96025,1.96025,1.95965,1.95995,133200000.0
2009-02-16 05:15:00,1.96005,1.96025,1.95885,1.96025,280200000.0
2009-02-16 05:20:00,1.96025,1.96025,1.9597,1.95975,108600000.0
2009-02-16 05:25:00,1.9592,1.95975,1.9591,1.9593,225800000.0
2009-02-16 05:30:00,1.9592,1.9601,1.959,1.96005,231000000.0
2009-02-16 05:35:00,1.96015,1.96185,1.9596,1.95995,626200000.0
2009-02-16 05:40:00,1.95965,1.96005,1.9585,1.95855,329800000.0
2009-02-16 05:45:00,1.9584,1.9585,1.95625,1.95705,463000000.0
2009-02-16 05:50:00,1.9568,1.9579,1.9564,1.95755,261000000.0
2009-02-16 05:55:00,1.9574,1.95835,1.9567,1.9578,508800000.0
2009-02-16 06:00:00,1.95785,1.95865,1.95715,1.9578,315200000.0
2009-02-16 06:05:00,1.95775,1.9579,1.95715,1.9573,161200000.0
2009-02-16 06:10:00,1.95745,1.95905,1.95745,1.95905,416600000.0
2009-02-16 06:15:00,1.95905,1.95955,1.95765,1.959,316800000.0
2009-02-16 06:20:00,1.95895,1.9597,1.95825,1.9595,469000000.0
2009-02-16 06:25:00,1.95955,1.9602,1.95755,1.95765,479400000.0
2009-02-16 06:30:00,1.95785,1.95935,1.95655,1.95905,935800000.0
2009-02-16 06:35:00,1.95905,1.9602,1.9585,1.95865,603000000.0
2009-02-16 06:40:00,1.95885,1.9593,1.9585,1.9592,356400000.0
2009-02-16 06:45:00,1.95915,1.9601,1.95825,1.9595,504600000.0
2009-02-16 06:50:00,1.9595,1.9607,1.9591,1.95965,550600000.0
2009-02-16 06:55:00,1.9598,1.96045,1.95775,1.95855,525800000.0
2009-02-16 07:00:00,1.95845,1.96045,1.95775,1.96005,404400000.0
2009-02-16 07:05:00,1.9601,1.961,1.95825,1.95845,504200000.0
2009-02-16 07:10:00,1.9586,1.96225,1.9584,1.96165,491600000.0
2009-02-16 07:15:00,1.9615,1.9636,1.9607,1.9613,1090600000.0
2009-02-16 07:20:00,1.9611,1.9613,1.9585,1.96005,627200000.0
2009-02-16 07:25:00,1.96,1.9628,1.9578,1.9592,665400000.0
2009-02-16 07:30:00,1.95885,1.95965,1.95745,1.95915,679200000.0
2009-02-16 07:35:00,1.95925,1.96135,1.95825,1.9609,601800000.0
2009-02-16 07:40:00,1.96075,1.96225,1.9606,1.96155,531800000.0
2009-02-16 07:45:00,1.9617,1.96235,1.95915,1.9599,434600000.0
2009-02-16 07:50:00,1.96,1.96345,1.9598,1.96125,727200000.0
2009-02-16 07:55:00,1.96125,1.96395,1.961,1.96285,1144800000.0
2009-02-16 08:00:00,1.96275,1.9633,1.9595,1.9611,774200000.0
2009-02-16 08:05:00,1.96105,1.96445,1.96105,1.9614,553400000.0
2009-02-16 08:10:00,1.9615,1.9635,1.9599,1.9617,659400000.0
2009-02-16 08:15:00,1.96155,1.96375,1.9599,1.9616,432800000.0
2009-02-16 08:20:00,1.96165,1.9627,1.96045,1.9613,458200000.0
2009-02-16 08:25:00,1.9613,1.96205,1.96065,1.9614,389400000.0
2009-02-16 08:30:00,1.96155,1.96185,1.95935,1.96115,730200000.0
2009-02-16 08:35:00,1.9613,1.964,1.96075,1.9639,659600000.0
2009-02-16 08:40:00,1.964,1.9643,1.9611,1.962,892800000.0
2009-02-16 08:45:00,1.962,1.96315,1.9613,1.96215,792800000.0
2009-02-16 08:50:00,1.96215,1.964,1.96085,1.96265,694000000.0
2009-02-16 08:55:00,1.96275,1.963,1.9609,1.96175,757000000.0
2009-02-16 09:00:00,1.96165,1.9631,1.96015,1.9629,859200000.0
2009-02-16 09:05:00,1.9629,1.9641,1.96185,1.96245,678200000.0
2009-02-16 09:10:00,1.9625,1.96465,1.9624,1.9633,865500000.0
2009-02-16 09:15:00,1.9631,1.964,1.96255,1.96255,544200000.0
2009-02-16 09:20:00,1.96275,1.96355,1.9619,1.9627,525800000.0
2009-02-16 09:25:00,1.9627,1.9627,1.96065,1.9621,872200000.0
2009-02-16 09:30:00,1.9623,1.96315,1.96155,1.96315,850600000.0
2009-02-16 09:35:00,1.96325,1.9638,1.9617,1.9632,642600000.0
2009-02-16 09:40:00,1.96325,1.96325,1.96035,1.9615,796400000.0
2009-02-16 09:45:00,1.9614,1.9635,1.9594,1.96075,934400000.0
2009-02-16 09:50:00,1.96085,1.9615,1.9595,1.9607,789000000.0
2009-02-16 09:55:00,1.9608,1.9617,1.9592,1.95985,827000000.0
2009-02-16 10:00:00,1.95985,1.96325,1.95955,1.96225,806000000.0
2009-02-16 10:05:00,1.9625,1.964,1.96205,1.96395,926000000.0
2009-02-16 10:10:00,1.964,1.96555,1.96295,1.9638,1213200000.0
2009-02-16 10:15:00,1.96375,1.96445,1.9615,1.9626,967800000.0
2009-02-16 10:20:00,1.9626,1.96415,1.9625,1.964,848000000.0
2009-02-16 10:25:00,1.96355,1.9644,1.9628,1.9637,874000000.0
2009-02-16 10:30:00,1.96365,1.9641,1.96165,1.9626,830200000.0
2009-02-16 10:35:00,1.9626,1.96445,1.96245,1.96245,1044800000.0
2009-02-16 10:40:00,1.96245,1.96555,1.9621,1.96555,1018200000.0
2009-02-16 10:45:00,1.9657,1.9657,1.9627,1.96335,1099200000.0
2009-02-16 10:50:00,1.96335,1.96455,1.9611,1.96165,972800000.0
2009-02-16 10:55:00,1.96165,1.96385,1.96115,1.96355,803000000.0
2009-02-16 11:00:00,1.9638,1.96395,1.96025,1.9612,1070200000.0
2009-02-16 11:05:00,1.96115,1.9631,1.961,1.9616,881800000.0
2009-02-16 11:10:00,1.9615,1.9621,1.9587,1.95985,956400000.0
2009-02-16 11:15:00,1.95985,1.961,1.9585,1.96005,1053200000.0
2009-02-16 11:20:00,1.96005,1.9632,1.9594,1.9632,1086200000.0
2009-02-16 11:25:00,1.96315,1.96515,1.96185,1.96515,1041400000.0
2009-02-16 11:30:00,1.96525,1.96575,1.9627,1.9631,1022200000.0
2009-02-16 11:35:00,1.9631,1.9672,1.9631,1.96645,1185000000.0
2009-02-16 11:40:00,1.9663,1.96635,1.96415,1.96565,828800000.0
2009-02-16 11:45:00,1.96575,1.96675,1.96535,1.9666,698000000.0
2009-02-16 11:50:00,1.9668,1.96685,1.9628,1.96435,1335000000.0
2009-02-16 11:55:00,1.96445,1.96895,1.96285,1.96895,1006600000.0
2009-02-16 12:00:00,1.9689,1.9689,1.9651,1.9659,1272400001.0
2009-02-16 12:05:00,1.96595,1.9671,1.96585,1.96665,646800000.0
2009-02-16 12:10:00,1.96695,1.96925,1.9656,1.96905,809800000.0
2009-02-16 12:15:00,1.96905,1.97145,1.9675,1.9685,1022000000.0
2009-02-16 12:20:00,1.9685,1.97,1.9681,1.969,939600000.0
2009-02-16 12:25:00,1.969,1.96975,1.96615,1.9663,855600000.0
2009-02-16 12:30:00,1.96635,1.96775,1.9662,1.96645,667400000.0
2009-02-16 12:35:00,1.96645,1.96815,1.9652,1.96795,532600000.0
2009-02-16 12:40:00,1.96795,1.96835,1.9664,1.96685,577000000.0
2009-02-16 12:45:00,1.96705,1.96745,1.96395,1.9657,1021300000.0
2009-02-16 12:50:00,1.9657,1.96765,1.9653,1.96755,729400000.0
2009-02-16 12:55:00,1.9675,1.96765,1.9661,1.9669,485200000.0
2009-02-16 13:00:00,1.9669,1.9671,1.9651,1.96535,647400000.0
2009-02-16 13:05:00,1.9653,1.9666,1.96345,1.96525,758200000.0
2009-02-16 13:10:00,1.9653,1.9669,1.9651,1.96625,404600000.0
2009-02-16 13:15:00,1.9662,1.9668,1.96515,1.9659,382200000.0
2009-02-16 13:20:00,1.96585,1.96755,1.9656,1.96735,515400000.0
2009-02-16 13:25:00,1.96735,1.9685,1.96695,1.9678,365800000.0
2009-02-16 13:30:00,1.96785,1.968,1.9667,1.96685,279200000.0
2009-02-16 13:35:00,1.96685,1.96715,1.96415,1.9652,543200000.0
2009-02-16 13:40:00,1.9653,1.96665,1.965,1.9659,516600000.0
2009-02-16 13:45:00,1.96595,1.96605,1.9636,1.96415,259200000.0
2009-02-16 13:50:00,1.96415,1.966,1.96345,1.9656,376800000.0
2009-02-16 13:55:00,1.9656,1.96705,1.9648,1.9652,280800000.0
2009-02-16 14:00:00,1.9651,1.96725,1.9651,1.9664,753400000.0
2009-02-16 14:05:00,1.96635,1.9687,1.96615,1.9679,466600000.0
2009-02-16 14:10:00,1.96775,1.96805,1.96695,1.96745,459400000.0
2009-02-16 14:15:00,1.9675,1.9675,1.96335,1.96475,618300000.0
2009-02-16 14:20:00,1.96465,1.9657,1.96455,1.9654,448000000.0
2009-02-16 14:25:00,1.9657,1.9657,1.96415,1.9643,504600000.0
2009-02-16 14:30:00,1.96415,1.965,1.96335,1.96435,579800000.0
2009-02-16 14:35:00,1.96435,1.9669,1.9625,1.96345,1158199999.0
2009-02-16 14:40:00,1.96345,1.96445,1.96255,1.9634,972500000.0
2009-02-16 14:45:00,1.96345,1.96575,1.96285,1.96285,707600000.0
2009-02-16 14:50:00,1.9629,1.9637,1.96105,1.96195,880700000.0
2009-02-16 14:55:00,1.96195,1.96295,1.96125,1.962,494100000.0
2009-02-16 15:00:00,1.962,1.9625,1.96145,1.9615,571000000.0
2009-02-16 15:05:00,1.96145,1.9647,1.96145,1.96395,767000000.0
2009-02-16 15:10:00,1.964,1.96455,1.96215,1.96215,609200000.0
2009-02-16 15:15:00,1.96215,1.96515,1.9613,1.96425,647200000.0
2009-02-16 15:20:00,1.9643,1.9644,1.9625,1.9628,569800000.0
2009-02-16 15:25:00,1.9628,1.96335,1.96225,1.9626,335900000.0
2009-02-16 15:30:00,1.9627,1.9636,1.96215,1.96285,613200000.0
2009-02-16 15:35:00,1.9628,1.96335,1.96245,1.9628,616800000.0
2009-02-16 15:40:00,1.9625,1.96455,1.96245,1.9633,746400000.0
2009-02-16 15:45:00,1.9634,1.9646,1.96285,1.964,609000000.0
2009-02-16 15:50:00,1.96415,1.9668,1.96415,1.9662,925000000.0
2009-02-16 15:55:00,1.9662,1.9691,1.9659,1.9684,1107200000.0
2009-02-16 16:00:00,1.96865,1.9693,1.9661,1.9669,1040400000.0
2009-02-16 16:05:00,1.96685,1.9678,1.963,1.96355,765200000.0
2009-02-16 16:10:00,1.964,1.96575,1.9635,1.96535,460800000.0
2009-02-16 16:15:00,1.965,1.96675,1.96435,1.9663,758400000.0
2009-02-16 16:20:00,1.9663,1.968,1.9644,1.9646,793600000.0
2009-02-16 16:25:00,1.96455,1.9656,1.96345,1.9649,808200000.0
2009-02-16 16:30:00,1.96505,1.9658,1.9645,1.96455,512400000.0
2009-02-16 16:35:00,1.96455,1.967,1.96415,1.96655,653200000.0
2009-02-16 16:40:00,1.9664,1.96875,1.96545,1.96835,1009200000.0
2009-02-16 16:45:00,1.9681,1.96875,1.9661,1.96645,878400000.0
2009-02-16 16:50:00,1.96645,1.9673,1.9657,1.967,687600000.0
2009-02-16 16:55:00,1.96695,1.9694,1.96635,1.9688,478200000.0
2009-02-16 17:00:00,1.9688,1.9695,1.9673,1.96925,752000000.0
2009-02-16 17:05:00,1.9694,1.97015,1.96675,1.967,599200000.0
2009-02-16 17:10:00,1.967,1.96955,1.96675,1.96865,934400000.0
2009-02-16 17:15:00,1.96865,1.96875,1.9674,1.9674,612200000.0
2009-02-16 17:20:00,1.96745,1.96835,1.96475,1.9656,731000000.0
2009-02-16 17:25:00,1.96555,1.9656,1.96335,1.96445,544600000.0
2009-02-16 17:30:00,1.96445,1.96615,1.9642,1.9654,574200000.0
2009-02-16 17:35:00,1.9654,1.967,1.9651,1.966,461800000.0
2009-02-16 17:40:00,1.9659,1.96805,1.96535,1.96705,567400000.0
2009-02-16 17:45:00,1.96705,1.96745,1.9655,1.96675,881800000.0
2009-02-16 17:50:00,1.96675,1.9681,1.9665,1.968,606200000.0
2009-02-16 17:55:00,1.968,1.97075,1.96735,1.97075,898400000.0
2009-02-16 18:00:00,1.971,1.9712,1.96805,1.9712,996000000.0
2009-02-16 18:05:00,1.9713,1.97385,1.97095,1.9717,1091800000.0
2009-02-16 18:10:00,1.97165,1.9723,1.97045,1.9717,627000000.0
2009-02-16 18:15:00,1.9718,1.972,1.9691,1.97105,579800000.0
2009-02-16 18:20:00,1.97095,1.97185,1.96995,1.97065,589400000.0
2009-02-16 18:25:00,1.9708,1.9714,1.96955,1.96985,962000000.0
2009-02-16 18:30:00,1.96985,1.97095,1.96925,1.97045,1247200000.0
2009-02-16 18:35:00,1.97045,1.9706,1.9667,1.96945,930600000.0
2009-02-16 18:40:00,1.96965,1.9722,1.96895,1.9708,544600000.0
2009-02-16 18:45:00,1.97095,1.97125,1.9678,1.9681,809800000.0
2009-02-16 18:50:00,1.9681,1.9693,1.96805,1.96905,853000000.0
2009-02-16 18:55:00,1.96905,1.96965,1.9683,1.96945,328800000.0
2009-02-16 19:00:00,1.9693,1.9697,1.96815,1.96935,324200000.0
2009-02-16 19:05:00,1.9692,1.9692,1.96555,1.96755,347400000.0
2009-02-16 19:10:00,1.9674,1.9693,1.9674,1.9681,199000000.0
2009-02-16 19:15:00,1.96805,1.9694,1.9642,1.96905,481000000.0
2009-02-16 19:20:00,1.96905,1.9701,1.96865,1.96955,132000000.0
2009-02-16 19:25:00,1.9696,1.96985,1.9691,1.9691,107200000.0
2009-02-16 19:30:00,1.969,1.9691,1.9687,1.96875,68800000.0
2009-02-16 19:35:00,1.9687,1.9691,1.968,1.96805,172200000.0
2009-02-16 19:40:00,1.96805,1.96815,1.96715,1.9674,190800000.0
2009-02-16 19:45:00,1.96745,1.96825,1.96735,1.96765,103600000.0
2009-02-16 19:50:00,1.96765,1.96815,1.9664,1.9677,202800000.0
2009-02-16 19:55:00,1.96765,1.96895,1.9664,1.9687,293200000.0
2009-02-16 20:00:00,1.9686,1.9688,1.9664,1.96645,342200000.0
2009-02-16 20:05:00,1.9666,1.96695,1.96565,1.9659,181400000.0
2009-02-16 20:10:00,1.96595,1.96595,1.96555,1.96565,81600000.0
2009-02-16 20:15:00,1.96565,1.9659,1.9654,1.9654,62400000.0
2009-02-16 20:20:00,1.9655,1.9664,1.9648,1.9664,121400000.0
2009-02-16 20:25:00,1.9664,1.9669,1.96635,1.9669,98400000.0
2009-02-16 20:30:00,1.9669,1.9672,1.96565,1.966,134200000.0
2009-02-16 20:35:00,1.96615,1.96625,1.96555,1.96625,86200000.0
2009-02-16 20:40:00,1.96615,1.96745,1.96615,1.9674,111200000.0
2009-02-16 20:45:00,1.96705,1.96715,1.96515,1.9663,205400000.0
2009-02-16 20:50:00,1.9661,1.96785,1.9651,1.96785,161600000.0
2009-02-16 20:55:00,1.96785,1.96805,1.9664,1.96665,129800000.0
2009-02-16 21:00:00,1.96665,1.9667,1.96585,1.96595,128400000.0
2009-02-16 21:05:00,1.9659,1.9662,1.96545,1.9658,66800000.0
2009-02-16 21:10:00,1.9657,1.9661,1.96481,1.96605,80600000.0
2009-02-16 21:15:00,1.96605,1.96675,1.9659,1.96615,125400000.0
2009-02-16 21:20:00,1.96605,1.96625,1.96365,1.9647,138600000.0
2009-02-16 21:25:00,1.9649,1.96555,1.9644,1.9654,164000000.0
2009-02-16 21:30:00,1.96555,1.96555,1.9648,1.9649,98400000.0
2009-02-16 21:35:00,1.96495,1.96705,1.9649,1.96565,208200000.0
2009-02-16 21:40:00,1.96575,1.96645,1.9652,1.9663,73200000.0
2009-02-16 21:45:00,1.9663,1.96645,1.9651,1.9654,48000000.0
2009-02-16 21:50:00,1.96555,1.96732,1.9654,1.96575,42800000.0
2009-02-16 21:55:00,1.9654,1.96835,1.96455,1.96485,216400000.0
2009-02-16 22:00:00,1.9652,1.96948,1.96435,1.96475,77200000.0
2009-02-16 22:05:00,1.9648,1.9649,1.96445,1.9648,89200000.0
2009-02-16 22:10:00,1.9649,1.9661,1.96455,1.9661,174200000.0
2009-02-16 22:15:00,1.96605,1.9662,1.9658,1.9658,100800000.0
2009-02-16 22:20:00,1.9658,1.966,1.96505,1.966,219400000.0
2009-02-16 22:25:00,1.9657,1.96945,1.96545,1.9661,112800000.0
2009-02-16 22:30:00,1.9661,1.96675,1.96525,1.96555,132800000.0
2009-02-16 22:35:00,1.9655,1.9658,1.9651,1.9654,126400000.0
2009-02-16 22:40:00,1.96545,1.96565,1.9646,1.9653,115600000.0
2009-02-16 22:45:00,1.96565,1.967,1.96545,1.96665,284400000.0
2009-02-16 22:50:00,1.9669,1.96785,1.96675,1.9674,198400000.0
2009-02-16 22:55:00,1.96735,1.96875,1.96705,1.96865,184600000.0
2009-02-16 23:00:00,1.9683,1.9698,1.9683,1.9687,203600000.0
2009-02-16 23:05:00,1.9686,1.9687,1.96835,1.96865,126000000.0
2009-02-16 23:10:00,1.96865,1.9687,1.9681,1.9684,72400000.0
2009-02-16 23:15:00,1.96835,1.96865,1.96745,1.9684,89800000.0
2009-02-16 23:20:00,1.9685,1.97015,1.9683,1.9698,91800000.0
2009-02-16 23:25:00,1.9698,1.9703,1.96865,1.9694,170800000.0
2009-02-16 23:30:00,1.9698,1.97,1.96875,1.9689,312400000.0
2009-02-16 23:35:00,1.96653,1.96965,1.9659,1.96675,249000000.0
2009-02-16 23:40:00,1.96685,1.96685,1.96585,1.9666,307200000.0
2009-02-16 23:45:00,1.96655,1.96815,1.9662,1.9674,287800000.0
2009-02-16 23:50:00,1.96745,1.968,1.96665,1.96775,180400000.0
2009-02-16 23:55:00,1.9678,1.9688,1.96675,1.96805,356200000.0
2009-02-17 00:00:00,1.9681,1.9685,1.9671,1.96735,108600000.0
2009-02-17 00:05:00,1.9673,1.968,1.9667,1.9674,101600000.0
2009-02-17 00:10:00,1.96765,1.96805,1.9665,1.9668,264400000.0
2009-02-17 00:15:00,1.96705,1.96725,1.9655,1.96685,182400000.0
2009-02-17 00:20:00,1.96685,1.96685,1.9659,1.96635,120000000.0
2009-02-17 00:25:00,1.96635,1.96765,1.9658,1.96765,256400000.0
2009-02-17 00:30:00,1.96765,1.96765,1.9656,1.96655,434400000.0
2009-02-17 00:35:00,1.96665,1.96785,1.96605,1.96735,141800000.0
2009-02-17 00:40:00,1.96725,1.9678,1.9662,1.9673,205600000.0
2009-02-17 00:45:00,1.9673,1.9692,1.967,1.968,361400000.0
2009-02-17 00:50:00,1.968,1.9688,1.96695,1.9684,425600000.0
2009-02-17 00:55:00,1.9684,1.969,1.9668,1.9673,235000000.0
2009-02-17 01:00:00,1.96735,1.9676,1.96605,1.9666,545600000.0
2009-02-17 01:05:00,1.96665,1.96685,1.96605,1.9661,263200000.0
2009-02-17 01:10:00,1.96605,1.96675,1.96525,1.9656,273600000.0
2009-02-17 01:15:00,1.9656,1.96625,1.9642,1.9645,395400000.0
2009-02-17 01:20:00,1.96435,1.9651,1.9642,1.96475,337800000.0
2009-02-17 01:25:00,1.9648,1.96535,1.9631,1.9636,423600000.0
2009-02-17 01:30:00,1.9637,1.9639,1.9621,1.9626,440200000.0
2009-02-17 01:35:00,1.9624,1.96315,1.9616,1.9618,430000000.0
2009-02-17 01:40:00,1.9618,1.9635,1.9605,1.96075,377200000.0
2009-02-17 01:45:00,1.96085,1.9617,1.9595,1.96045,622800000.0
2009-02-17 01:50:00,1.9604,1.96095,1.95915,1.9599,647800000.0
2009-02-17 01:55:00,1.9601,1.9607,1.9597,1.95995,306800000.0
2009-02-17 02:00:00,1.9602,1.96095,1.95865,1.9599,730800000.0
2009-02-17 02:05:00,1.9595,1.9609,1.95925,1.96015,502200000.0
2009-02-17 02:10:00,1.9601,1.96015,1.95825,1.95875,280000000.0
2009-02-17 02:15:00,1.95885,1.96025,1.95845,1.9599,456600000.0
2009-02-17 02:20:00,1.9599,1.9625,1.95905,1.9605,1111600000.0
2009-02-17 02:25:00,1.9605,1.96225,1.95775,1.959,1087200000.0
2009-02-17 02:30:00,1.9591,1.96605,1.95895,1.9634,1665000000.0
2009-02-17 02:35:00,1.9635,1.96445,1.96125,1.9625,893200000.0
2009-02-17 02:40:00,1.96245,1.9642,1.96215,1.96255,732600000.0
2009-02-17 02:45:00,1.9625,1.9639,1.9618,1.96305,529600000.0
2009-02-17 02:50:00,1.963,1.9634,1.95925,1.9599,628800000.0
2009-02-17 02:55:00,1.96035,1.96335,1.9599,1.9632,774800000.0
2009-02-17 03:00:00,1.9626,1.96305,1.9617,1.9626,501600000.0
2009-02-17 03:05:00,1.96255,1.9635,1.95785,1.96025,902900000.0
2009-02-17 03:10:00,1.9601,1.9609,1.9553,1.9576,1552200000.0
2009-02-17 03:15:00,1.9576,1.96095,1.9575,1.95945,2232600000.0
2009-02-17 03:20:00,1.95945,1.96075,1.9577,1.95995,1404800000.0
2009-02-17 03:25:00,1.95995,1.9615,1.9577,1.9588,1177200000.0
2009-02-17 03:30:00,1.959,1.9611,1.9584,1.9601,954000000.0
2009-02-17 03:35:00,1.9601,1.96315,1.9601,1.9624,1053000000.0
2009-02-17 03:40:00,1.9624,1.96335,1.9601,1.9619,934000000.0
2009-02-17 03:45:00,1.962,1.96265,1.96,1.9604,1314200000.0
2009-02-17 03:50:00,1.96005,1.9622,1.95825,1.96195,1212600000.0
2009-02-17 03:55:00,1.96195,1.9629,1.9607,1.96255,1126600000.0
2009-02-17 04:00:00,1.9628,1.96365,1.96135,1.96225,904600000.0
2009-02-17 04:05:00,1.96225,1.9629,1.96175,1.9618,556000000.0
2009-02-17 04:10:00,1.9618,1.96215,1.96025,1.9606,806200000.0
2009-02-17 04:15:00,1.9607,1.96145,1.95955,1.9604,1188400000.0
2009-02-17 04:20:00,1.9604,1.9618,1.9595,1.9614,1092000000.0
2009-02-17 04:25:00,1.9614,1.96205,1.9602,1.9616,799000000.0
2009-02-17 04:30:00,1.9616,1.96245,1.961,1.9618,553800000.0
2009-02-17 04:35:00,1.96195,1.96255,1.96095,1.96175,408000000.0
2009-02-17 04:40:00,1.96175,1.9619,1.96045,1.9619,400600000.0
2009-02-17 04:45:00,1.9619,1.9626,1.9613,1.9613,318200000.0
2009-02-17 04:50:00,1.9613,1.963,1.96085,1.9621,919400000.0
2009-02-17 04:55:00,1.9621,1.96325,1.9596,1.9627,891600000.0
2009-02-17 05:00:00,1.9626,1.9635,1.9619,1.9629,642000000.0
2009-02-17 05:05:00,1.9629,1.96435,1.96045,1.9617,929000000.0
2009-02-17 05:10:00,1.9616,1.96235,1.9604,1.96075,851400000.0
2009-02-17 05:15:00,1.96075,1.9641,1.96075,1.96395,629600000.0
2009-02-17 05:20:00,1.96395,1.96395,1.96245,1.96265,358600000.0
2009-02-17 05:25:00,1.96265,1.96275,1.96075,1.9609,408400000.0
2009-02-17 05:30:00,1.9609,1.96165,1.95975,1.96165,814400000.0
2009-02-17 05:35:00,1.96175,1.96175,1.95965,1.96055,866000000.0
2009-02-17 05:40:00,1.96065,1.96125,1.9598,1.96105,668400000.0
2009-02-17 05:45:00,1.961,1.9623,1.95955,1.96205,1221400000.0
2009-02-17 05:50:00,1.96205,1.9627,1.96035,1.9625,1007000000.0
2009-02-17 05:55:00,1.9625,1.9639,1.9613,1.96315,764600000.0
2009-02-17 06:00:00,1.96315,1.96315,1.96145,1.9623,714600000.0
2009-02-17 06:05:00,1.9625,1.9628,1.9611,1.96225,429800000.0
2009-02-17 06:10:00,1.9621,1.96325,1.9615,1.9626,418400000.0
2009-02-17 06:15:00,1.9626,1.963,1.9608,1.96135,657400000.0
2009-02-17 06:20:00,1.96135,1.9629,1.9613,1.9622,644600000.0
2009-02-17 06:25:00,1.9622,1.96575,1.96195,1.96535,579600000.0
2009-02-17 06:30:00,1.96545,1.96895,1.96445,1.96765,814600000.0
2009-02-17 06:35:00,1.96795,1.9691,1.96695,1.96735,878400000.0
2009-02-17 06:40:00,1.96735,1.9683,1.96655,1.96795,737600000.0
2009-02-17 06:45:00,1.9679,1.969,1.9675,1.9685,613400000.0
2009-02-17 06:50:00,1.9683,1.9685,1.96715,1.9674,280800000.0
2009-02-17 06:55:00,1.9672,1.96805,1.96525,1.96745,451400000.0
2009-02-17 07:00:00,1.96745,1.968,1.967,1.9676,299800000.0
2009-02-17 07:05:00,1.9679,1.96795,1.96605,1.9662,413400000.0
2009-02-17 07:10:00,1.9662,1.96695,1.96545,1.96695,383000000.0
2009-02-17 07:15:00,1.96695,1.9684,1.9668,1.96735,724400000.0
2009-02-17 07:20:00,1.96755,1.968,1.96675,1.96745,437200000.0
2009-02-17 07:25:00,1.9675,1.969,1.96685,1.9682,702400000.0
2009-02-17 07:30:00,1.96825,1.97085,1.96825,1.97,600600000.0
2009-02-17 07:35:00,1.9701,1.97015,1.9691,1.9696,400400000.0
2009-02-17 07:40:00,1.9696,1.9699,1.96805,1.969,665400000.0
2009-02-17 07:45:00,1.969,1.97035,1.9686,1.96975,680400000.0
2009-02-17 07:50:00,1.9701,1.97035,1.96925,1.96955,636600000.0
2009-02-17 07:55:00,1.9697,1.97145,1.969,1.9706,608600000.0
2009-02-17 08:00:00,1.9706,1.97085,1.96945,1.97025,410600000.0
2009-02-17 08:05:00,1.97025,1.97045,1.96875,1.9699,771000000.0
2009-02-17 08:10:00,1.96985,1.97055,1.96905,1.9694,578400000.0
2009-02-17 08:15:00,1.9695,1.97015,1.9692,1.9697,460200000.0
2009-02-17 08:20:00,1.9697,1.9701,1.9679,1.96805,379800000.0
2009-02-17 08:25:00,1.968,1.96875,1.9675,1.9684,549400000.0
2009-02-17 08:30:00,1.9684,1.97135,1.96835,1.9707,637200000.0
2009-02-17 08:35:00,1.9705,1.9717,1.96945,1.97105,1156000000.0
2009-02-17 08:40:00,1.97105,1.97205,1.97015,1.97165,1094400000.0
2009-02-17 08:45:00,1.97165,1.97365,1.9699,1.9716,1210800000.0
2009-02-17 08:50:00,1.9715,1.9737,1.9711,1.973,1146800000.0
2009-02-17 08:55:00,1.973,1.97345,1.97115,1.97235,843400000.0
2009-02-17 09:00:00,1.97245,1.97505,1.9711,1.97365,1137600000.0
2009-02-17 09:05:00,1.97365,1.97385,1.97135,1.9734,1434800000.0
2009-02-17 09:10:00,1.97335,1.97475,1.97255,1.9743,936600000.0
2009-02-17 09:15:00,1.97415,1.97665,1.97385,1.9761,1084800000.0
2009-02-17 09:20:00,1.97615,1.97765,1.97545,1.97665,1295600000.0
2009-02-17 09:25:00,1.97675,1.9771,1.9747,1.97555,1379000000.0
2009-02-17 09:30:00,1.97545,1.97585,1.97415,1.9744,1288200000.0
2009-02-17 09:35:00,1.9744,1.9757,1.97355,1.97555,1262600000.0
2009-02-17 09:40:00,1.97555,1.97555,1.97305,1.9744,972200000.0
2009-02-17 09:45:00,1.97445,1.9762,1.9732,1.97405,1203000000.0
2009-02-17 09:50:00,1.97405,1.97615,1.973,1.9754,1217600000.0
2009-02-17 09:55:00,1.9752,1.97725,1.9752,1.97585,852700000.0
2009-02-17 10:00:00,1.9758,1.9793,1.9757,1.97765,796700000.0
2009-02-17 10:05:00,1.97755,1.9795,1.97705,1.9774,948400000.0
2009-02-17 10:10:00,1.9774,1.97905,1.9767,1.97815,868300000.0
2009-02-17 10:15:00,1.9782,1.9788,1.9763,1.9788,758200000.0
2009-02-17 10:20:00,1.97865,1.97875,1.9725,1.974,979799999.0
2009-02-17 10:25:00,1.9741,1.9745,1.97105,1.9725,821300000.0
2009-02-17 10:30:00,1.97265,1.9733,1.97065,1.97205,697300000.0
2009-02-17 10:35:00,1.97205,1.97515,1.9713,1.9749,821600000.0
2009-02-17 10:40:00,1.9749,1.976,1.9744,1.97535,742000000.0
2009-02-17 10:45:00,1.97535,1.97535,1.9736,1.97405,616600000.0
2009-02-17 10:50:00,1.97375,1.975,1.9731,1.9737,658800000.0
2009-02-17 10:55:00,1.9737,1.97515,1.97305,1.97475,687300000.0
2009-02-17 11:00:00,1.97505,1.976,1.9742,1.9747,734800000.0
2009-02-17 11:05:00,1.9746,1.9758,1.97375,1.97555,854400000.0
2009-02-17 11:10:00,1.97555,1.9767,1.97425,1.9745,675800000.0
2009-02-17 11:15:00,1.97465,1.97545,1.9729,1.97505,709500000.0
2009-02-17 11:20:00,1.97505,1.97725,1.9733,1.97455,988700001.0
2009-02-17 11:25:00,1.97445,1.97545,1.97315,1.97395,856400000.0
2009-02-17 11:30:00,1.9741,1.97425,1.9702,1.9702,1163600000.0
2009-02-17 11:35:00,1.9701,1.97245,1.96985,1.972,835000000.0
2009-02-17 11:40:00,1.9719,1.97285,1.97015,1.9717,758200000.0
2009-02-17 11:45:00,1.9715,1.97355,1.97045,1.97115,1031800000.0
2009-02-17 11:50:00,1.97105,1.9719,1.968,1.9688,911500000.0
2009-02-17 11:55:00,1.96875,1.9695,1.96685,1.96755,749400000.0
2009-02-17 12:00:00,1.96765,1.9713,1.9662,1.96975,1313800001.0
2009-02-17 12:05:00,1.96935,1.9724,1.96605,1.97195,1122000000.0
2009-02-17 12:10:00,1.97195,1.97545,1.97195,1.97505,1045500000.0
2009-02-17 12:15:00,1.97495,1.97515,1.9735,1.9745,588800000.0
2009-02-17 12:20:00,1.9745,1.97525,1.9732,1.97465,783600000.0
2009-02-17 12:25:00,1.9747,1.9753,1.97155,1.97215,856500000.0
2009-02-17 12:30:00,1.972,1.97345,1.97145,1.9728,583000000.0
2009-02-17 12:35:00,1.9728,1.97385,1.972,1.97235,869000000.0
2009-02-17 12:40:00,1.9725,1.9735,1.9719,1.9728,686600000.0
2009-02-17 12:45:00,1.9728,1.9744,1.9726,1.97365,759000000.0
2009-02-17 12:50:00,1.97375,1.9752,1.9726,1.97355,620200000.0
2009-02-17 12:55:00,1.9737,1.97475,1.9717,1.9743,776600000.0
2009-02-17 13:00:00,1.97445,1.9758,1.97425,1.9744,620000000.0
2009-02-17 13:05:00,1.9744,1.97725,1.9737,1.97555,868200000.0
2009-02-17 13:10:00,1.9755,1.97575,1.97265,1.97405,643600000.0
2009-02-17 13:15:00,1.97415,1.9757,1.9733,1.9755,438000000.0
2009-02-17 13:20:00,1.97555,1.97605,1.9725,1.9745,943200000.0
2009-02-17 13:25:00,1.9745,1.97485,1.9721,1.97225,634200000.0
2009-02-17 13:30:00,1.9724,1.97395,1.9714,1.9735,852800000.0
2009-02-17 13:35:00,1.9735,1.9757,1.97335,1.9755,646800000.0
2009-02-17 13:40:00,1.97555,1.9759,1.9737,1.9755,693800000.0
2009-02-17 13:45:00,1.97535,1.9756,1.97325,1.97435,614000000.0
2009-02-17 13:50:00,1.9745,1.9745,1.9726,1.97395,657200000.0
2009-02-17 13:55:00,1.97395,1.97535,1.97355,1.9741,883500000.0
2009-02-17 14:00:00,1.9742,1.9759,1.97325,1.9756,693500000.0
2009-02-17 14:05:00,1.97545,1.97605,1.97375,1.97405,501000000.0
2009-02-17 14:10:00,1.97425,1.975,1.9731,1.9731,450400000.0
2009-02-17 14:15:00,1.9732,1.97455,1.97285,1.9735,481400000.0
2009-02-17 14:20:00,1.9734,1.9746,1.97305,1.9746,316400000.0
2009-02-17 14:25:00,1.9746,1.97485,1.97235,1.9733,580800000.0
2009-02-17 14:30:00,1.97335,1.9747,1.97155,1.97275,1051500000.0
2009-02-17 14:35:00,1.97255,1.97345,1.97165,1.9726,590900000.0
2009-02-17 14:40:00,1.9724,1.97305,1.97035,1.9706,904000000.0
2009-02-17 14:45:00,1.9704,1.9736,1.9704,1.97185,668000000.0
2009-02-17 14:50:00,1.97175,1.97355,1.97115,1.97185,666200000.0
2009-02-17 14:55:00,1.9719,1.9719,1.9703,1.9708,756000000.0
2009-02-17 15:00:00,1.97115,1.97265,1.96985,1.9702,812200000.0
2009-02-17 15:05:00,1.97025,1.9725,1.96965,1.9724,905200000.0
2009-02-17 15:10:00,1.9721,1.97505,1.97155,1.9747,1024600000.0
2009-02-17 15:15:00,1.97465,1.9773,1.974,1.9773,1048200000.0
2009-02-17 15:20:00,1.9773,1.9785,1.97595,1.9779,1041000000.0
2009-02-17 15:25:00,1.9778,1.9785,1.9731,1.97475,955800000.0
2009-02-17 15:30:00,1.9748,1.9784,1.97475,1.97695,1311200000.0
2009-02-17 15:35:00,1.977,1.9783,1.97455,1.97775,893200000.0
2009-02-17 15:40:00,1.97805,1.9794,1.97675,1.977,1259100000.0
2009-02-17 15:45:00,1.9771,1.9803,1.9766,1.97875,1245800000.0
2009-02-17 15:50:00,1.97875,1.97935,1.97485,1.97595,991300000.0
2009-02-17 15:55:00,1.97595,1.97825,1.975,1.97715,1267600000.0
2009-02-17 16:00:00,1.9772,1.9777,1.9758,1.97625,1396400000.0
2009-02-17 16:05:00,1.97625,1.97785,1.9754,1.97745,975400000.0
2009-02-17 16:10:00,1.977,1.9793,1.9769,1.9777,1201500000.0
2009-02-17 16:15:00,1.97775,1.97975,1.9772,1.9787,1200600000.0
2009-02-17 16:20:00,1.9786,1.97895,1.97605,1.97665,1063200000.0
2009-02-17 16:25:00,1.9765,1.97705,1.9748,1.9762,1140000000.0
2009-02-17 16:30:00,1.97615,1.97775,1.9741,1.97645,1077400000.0
2009-02-17 16:35:00,1.97665,1.978,1.9745,1.9779,944100000.0
2009-02-17 16:40:00,1.978,1.9794,1.976,1.977,1074600000.0
2009-02-17 16:45:00,1.97695,1.97905,1.97525,1.97865,994200000.0
2009-02-17 16:50:00,1.9788,1.9797,1.97675,1.97835,1027600000.0
2009-02-17 16:55:00,1.9784,1.98005,1.9758,1.97705,1025300000.0
2009-02-17 17:00:00,1.97695,1.9811,1.9764,1.9806,1069600000.0
2009-02-17 17:05:00,1.9806,1.98125,1.9778,1.97865,1026100000.0
2009-02-17 17:10:00,1.9787,1.9792,1.977,1.9781,922200000.0
2009-02-17 17:15:00,1.9782,1.98075,1.97645,1.9796,951700000.0
2009-02-17 17:20:00,1.97965,1.9813,1.97885,1.98025,932200000.0
2009-02-17 17:25:00,1.98045,1.981,1.97775,1.9782,758500000.0
2009-02-17 17:30:00,1.9783,1.9788,1.9756,1.9761,833300000.0
2009-02-17 17:35:00,1.97605,1.9797,1.9742,1.9783,1023900000.0
2009-02-17 17:40:00,1.97815,1.9793,1.97575,1.9776,974000000.0
2009-02-17 17:45:00,1.97795,1.97825,1.97515,1.97605,870500000.0
2009-02-17 17:50:00,1.97605,1.97685,1.97305,1.9751,1082700000.0
2009-02-17 17:55:00,1.975,1.97525,1.96855,1.96855,1140700000.0
2009-02-17 18:00:00,1.969,1.9722,1.96815,1.9709,1196800000.0
2009-02-17 18:05:00,1.97095,1.97205,1.9701,1.97135,1020100000.0
2009-02-17 18:10:00,1.97135,1.9725,1.9695,1.97025,1080400000.0
2009-02-17 18:15:00,1.97025,1.97035,1.9686,1.96965,840800000.0
2009-02-17 18:20:00,1.96975,1.9705,1.96535,1.96815,992700000.0
2009-02-17 18:25:00,1.96825,1.9707,1.96745,1.9703,968000000.0
2009-02-17 18:30:00,1.97045,1.97215,1.969,1.97095,1120500000.0
2009-02-17 18:35:00,1.9711,1.9711,1.96855,1.9699,915600000.0
2009-02-17 18:40:00,1.9693,1.97075,1.9686,1.96955,744300000.0
2009-02-17 18:45:00,1.9696,1.9721,1.9696,1.97175,776500000.0
2009-02-17 18:50:00,1.97175,1.9724,1.96915,1.9693,796800000.0
2009-02-17 18:55:00,1.9692,1.9708,1.96765,1.96855,714500000.0
2009-02-17 19:00:00,1.9686,1.9697,1.9663,1.9689,915400000.0
2009-02-17 19:05:00,1.96825,1.97005,1.96825,1.96875,481600000.0
2009-02-17 19:10:00,1.9688,1.97135,1.9685,1.97065,599200001.0
2009-02-17 19:15:00,1.97065,1.9728,1.97045,1.97225,608800000.0
2009-02-17 19:20:00,1.97235,1.97235,1.97045,1.97085,781600000.0
2009-02-17 19:25:00,1.9708,1.97455,1.9708,1.97395,745600000.0
2009-02-17 19:30:00,1.97385,1.97405,1.97195,1.97255,684400000.0
2009-02-17 19:35:00,1.97245,1.9741,1.97245,1.97305,588400000.0
2009-02-17 19:40:00,1.973,1.97465,1.97285,1.9735,412800000.0
2009-02-17 19:45:00,1.97365,1.97535,1.97285,1.97535,672800000.0
2009-02-17 19:50:00,1.97495,1.9759,1.9743,1.975,508600000.0
2009-02-17 19:55:00,1.975,1.97535,1.9724,1.9749,484200000.0
2009-02-17 20:00:00,1.9748,1.97665,1.97435,1.9751,690800000.0
2009-02-17 20:05:00,1.9751,1.9785,1.9749,1.9782,621200000.0
2009-02-17 20:10:00,1.97835,1.98005,1.9777,1.97855,508600000.0
2009-02-17 20:15:00,1.9786,1.97895,1.9762,1.97865,636400000.0
2009-02-17 20:20:00,1.9786,1.97985,1.9779,1.9788,837600000.0
2009-02-17 20:25:00,1.97885,1.97945,1.9771,1.9776,646400000.0
2009-02-17 20:30:00,1.9776,1.97795,1.9763,1.97735,723200000.0
2009-02-17 20:35:00,1.97745,1.97745,1.97585,1.97635,654800000.0
2009-02-17 20:40:00,1.9764,1.9773,1.97555,1.97715,732000000.0
2009-02-17 20:45:00,1.9769,1.97695,1.97455,1.97685,637000000.0
2009-02-17 20:50:00,1.9769,1.97775,1.9739,1.97455,540600000.0
2009-02-17 20:55:00,1.97465,1.9753,1.97315,1.9742,541200000.0
2009-02-17 21:00:00,1.97435,1.9757,1.9738,1.97485,438600000.0
2009-02-17 21:05:00,1.9745,1.97735,1.9745,1.97715,721800000.0
2009-02-17 21:10:00,1.9773,1.9773,1.97505,1.9757,515000000.0
2009-02-17 21:15:00,1.9757,1.97645,1.97485,1.97555,427200000.0
2009-02-17 21:20:00,1.9752,1.97675,1.97495,1.9766,628400000.0
2009-02-17 21:25:00,1.9765,1.97815,1.97595,1.9772,622000000.0
2009-02-17 21:30:00,1.9772,1.9777,1.97495,1.9754,880400000.0
2009-02-17 21:35:00,1.97535,1.97635,1.973,1.9743,804000000.0
2009-02-17 21:40:00,1.9743,1.97645,1.9742,1.9762,559200000.0
2009-02-17 21:45:00,1.9762,1.9788,1.97525,1.9767,641400000.0
2009-02-17 21:50:00,1.97665,1.9779,1.976,1.97665,523800000.0
2009-02-17 21:55:00,1.97625,1.98045,1.9753,1.97935,552000000.0
2009-02-17 22:00:00,1.97895,1.97995,1.97875,1.97925,621200000.0
2009-02-17 22:05:00,1.9792,1.97995,1.97625,1.9773,607800000.0
2009-02-17 22:10:00,1.9772,1.97845,1.9763,1.9765,692800000.0
2009-02-17 22:15:00,1.97645,1.9789,1.9761,1.9784,646000000.0
2009-02-17 22:20:00,1.97835,1.9785,1.97595,1.97625,625200000.0
2009-02-17 22:25:00,1.97635,1.97775,1.9746,1.97635,663800000.0
2009-02-17 22:30:00,1.97635,1.97825,1.974,1.9741,1174400000.0
2009-02-17 22:35:00,1.9736,1.97955,1.9736,1.9784,913400000.0
2009-02-17 22:40:00,1.9784,1.9812,1.97775,1.981,756800000.0
2009-02-17 22:45:00,1.981,1.9813,1.97905,1.9805,806000000.0
2009-02-17 22:50:00,1.9805,1.98105,1.9789,1.98015,691800000.0
2009-02-17 22:55:00,1.9801,1.9813,1.97895,1.9791,455200000.0
2009-02-17 23:00:00,1.97925,1.9796,1.9773,1.9793,618200000.0
2009-02-17 23:05:00,1.9794,1.98375,1.979,1.98285,330800000.0
2009-02-17 23:10:00,1.98295,1.98315,1.9816,1.98185,322800000.0
2009-02-17 23:15:00,1.9819,1.9835,1.9816,1.9829,605200000.0
2009-02-17 23:20:00,1.98295,1.98425,1.9829,1.9837,315200000.0
2009-02-17 23:25:00,1.9838,1.9846,1.9828,1.9846,249600000.0
2009-02-17 23:30:00,1.98475,1.9855,1.98335,1.9846,354000000.0
2009-02-17 23:35:00,1.9847,1.98505,1.98065,1.98065,507800000.0
2009-02-17 23:40:00,1.9806,1.9811,1.97865,1.97915,398400000.0
2009-02-17 23:45:00,1.97925,1.9819,1.9784,1.9804,456000000.0
2009-02-17 23:50:00,1.9804,1.9821,1.9788,1.98185,335800000.0
2009-02-17 23:55:00,1.9822,1.9822,1.98025,1.9816,155200000.0
2009-02-18 00:00:00,1.98105,1.9848,1.98065,1.98315,395800000.0
2009-02-18 00:05:00,1.9833,1.9833,1.98195,1.9827,336800000.0
2009-02-18 00:10:00,1.98295,1.9836,1.98205,1.9826,184000000.0
2009-02-18 00:15:00,1.98285,1.98485,1.98235,1.98415,332800000.0
2009-02-18 00:20:00,1.9843,1.98475,1.9812,1.9822,430000000.0
2009-02-18 00:25:00,1.9821,1.98295,1.98185,1.982,239600000.0
2009-02-18 00:30:00,1.9822,1.9829,1.98145,1.98155,210800000.0
2009-02-18 00:35:00,1.98145,1.98195,1.9804,1.9809,271600000.0
2009-02-18 00:40:00,1.9811,1.9821,1.98085,1.9811,380800000.0
2009-02-18 00:45:00,1.98095,1.9816,1.9786,1.9786,371600000.0
2009-02-18 00:50:00,1.9788,1.9802,1.9754,1.9761,708300002.0
2009-02-18 00:55:00,1.9757,1.97615,1.9749,1.9755,396400000.0
2009-02-18 01:00:00,1.97565,1.9759,1.97455,1.97575,168200000.0
2009-02-18 01:05:00,1.97575,1.97725,1.97535,1.977,592400000.0
2009-02-18 01:10:00,1.9771,1.97775,1.97675,1.97745,336000000.0
2009-02-18 01:15:00,1.97745,1.97835,1.97695,1.9778,229200000.0
2009-02-18 01:20:00,1.9777,1.9782,1.9767,1.97735,208600000.0
2009-02-18 01:25:00,1.97725,1.978,1.9756,1.97615,380400000.0
2009-02-18 01:30:00,1.9761,1.97735,1.9754,1.9765,832800000.0
2009-02-18 01:35:00,1.9763,1.97655,1.97395,1.9753,487400000.0
2009-02-18 01:40:00,1.9754,1.97725,1.9749,1.97525,707000000.0
2009-02-18 01:45:00,1.97535,1.97695,1.9741,1.9745,604600000.0
2009-02-18 01:50:00,1.97465,1.97545,1.9741,1.9751,481800000.0
2009-02-18 01:55:00,1.97525,1.9765,1.97445,1.97535,1088000000.0
2009-02-18 02:00:00,1.97545,1.97705,1.9742,1.97705,717800000.0
2009-02-18 02:05:00,1.9769,1.97705,1.9746,1.97525,527200000.0
2009-02-18 02:10:00,1.9753,1.9758,1.9734,1.9749,842400000.0
2009-02-18 02:15:00,1.97505,1.9752,1.9728,1.9733,700600000.0
2009-02-18 02:20:00,1.97345,1.97445,1.97295,1.9742,530000000.0
2009-02-18 02:25:00,1.9742,1.9752,1.9732,1.9736,565000000.0
2009-02-18 02:30:00,1.9738,1.977,1.9732,1.9748,635200000.0
2009-02-18 02:35:00,1.9748,1.97765,1.9748,1.97725,623800000.0
2009-02-18 02:40:00,1.97715,1.9776,1.97435,1.97435,652000000.0
2009-02-18 02:45:00,1.97435,1.97635,1.974,1.9741,584600000.0
2009-02-18 02:50:00,1.9742,1.9764,1.97355,1.97445,842600000.0
2009-02-18 02:55:00,1.9744,1.97545,1.97295,1.97365,874000000.0
2009-02-18 03:00:00,1.97395,1.975,1.9726,1.9736,518200000.0
2009-02-18 03:05:00,1.9736,1.9747,1.9727,1.9735,313200000.0
2009-02-18 03:10:00,1.9735,1.9744,1.9725,1.97435,492600000.0
2009-02-18 03:15:00,1.97495,1.97525,1.9725,1.9736,510000000.0
2009-02-18 03:20:00,1.9738,1.97435,1.97175,1.97175,746000000.0
2009-02-18 03:25:00,1.9719,1.9731,1.97,1.9719,810800000.0
2009-02-18 03:30:00,1.97195,1.97265,1.97125,1.97225,392800000.0
2009-02-18 03:35:00,1.9722,1.9725,1.9711,1.97185,303000000.0
2009-02-18 03:40:00,1.97185,1.9722,1.9688,1.96895,527600000.0
2009-02-18 03:45:00,1.9688,1.96975,1.96795,1.96885,616000000.0
2009-02-18 03:50:00,1.9689,1.9707,1.9686,1.96985,678400000.0
2009-02-18 03:55:00,1.9698,1.9698,1.96905,1.9692,199800000.0
2009-02-18 04:00:00,1.9691,1.97055,1.9688,1.9692,422600000.0
2009-02-18 04:05:00,1.9692,1.96985,1.9686,1.9694,618000000.0
2009-02-18 04:10:00,1.9695,1.97025,1.9691,1.96975,396600000.0
2009-02-18 04:15:00,1.96985,1.97015,1.969,1.9696,277400000.0
2009-02-18 04:20:00,1.9696,1.97035,1.96745,1.9679,645400000.0
2009-02-18 04:25:00,1.968,1.9686,1.9669,1.96825,936800000.0
2009-02-18 04:30:00,1.96845,1.96955,1.9672,1.9692,579200000.0
2009-02-18 04:35:00,1.96925,1.97175,1.96925,1.9705,907000000.0
2009-02-18 04:40:00,1.9706,1.9711,1.96905,1.9698,683200000.0
2009-02-18 04:45:00,1.9697,1.9697,1.9686,1.96935,353800000.0
2009-02-18 04:50:00,1.96925,1.9702,1.96895,1.9697,480600000.0
2009-02-18 04:55:00,1.9696,1.9703,1.96855,1.9695,627000000.0
2009-02-18 05:00:00,1.96965,1.9709,1.9688,1.97045,544800000.0
2009-02-18 05:05:00,1.97045,1.9708,1.9695,1.9696,337600000.0
2009-02-18 05:10:00,1.9698,1.97045,1.96855,1.9696,676200000.0
2009-02-18 05:15:00,1.9695,1.9715,1.96875,1.97085,473800000.0
2009-02-18 05:20:00,1.97085,1.97235,1.9701,1.97235,464200000.0
2009-02-18 05:25:00,1.97235,1.97275,1.9713,1.9716,447200000.0
2009-02-18 05:30:00,1.97175,1.97295,1.97045,1.9711,641000000.0
2009-02-18 05:35:00,1.97125,1.97255,1.9708,1.97235,286200000.0
2009-02-18 05:40:00,1.9724,1.9724,1.97065,1.971,321200000.0
2009-02-18 05:45:00,1.971,1.9723,1.9702,1.97155,744400000.0
2009-02-18 05:50:00,1.9715,1.9725,1.9712,1.97145,404400000.0
2009-02-18 05:55:00,1.97155,1.9723,1.9694,1.97085,448600000.0
2009-02-18 06:00:00,1.97085,1.97085,1.9694,1.96995,479200000.0
2009-02-18 06:05:00,1.9698,1.97035,1.9691,1.97,439400000.0
2009-02-18 06:10:00,1.97005,1.9704,1.9699,1.9699,265200000.0
2009-02-18 06:15:00,1.9699,1.9705,1.9692,1.96925,585200000.0
2009-02-18 06:20:00,1.9692,1.96995,1.9674,1.96945,573800000.0
2009-02-18 06:25:00,1.96945,1.9696,1.96765,1.96855,528600000.0
2009-02-18 06:30:00,1.9686,1.96935,1.96845,1.9689,300000000.0
2009-02-18 06:35:00,1.969,1.96915,1.968,1.96915,397200000.0
2009-02-18 06:40:00,1.9693,1.96995,1.9685,1.9693,403200000.0
2009-02-18 06:45:00,1.96925,1.96995,1.9668,1.9668,243600000.0
2009-02-18 06:50:00,1.9692,1.9698,1.9689,1.9695,316800000.0
2009-02-18 06:55:00,1.9695,1.9702,1.9689,1.9702,276800000.0
2009-02-18 07:00:00,1.97025,1.9718,1.9697,1.9704,397000000.0
2009-02-18 07:05:00,1.97025,1.97095,1.96965,1.97015,602400000.0
2009-02-18 07:10:00,1.97015,1.9712,1.96995,1.9706,456000000.0
2009-02-18 07:15:00,1.97065,1.97105,1.9699,1.9699,404400000.0
2009-02-18 07:20:00,1.9698,1.9699,1.9693,1.96935,498800000.0
2009-02-18 07:25:00,1.9693,1.9695,1.9674,1.96825,392400000.0
2009-02-18 07:30:00,1.96825,1.9685,1.967,1.96765,368200000.0
2009-02-18 07:35:00,1.9675,1.9682,1.9673,1.96755,363000000.0
2009-02-18 07:40:00,1.9676,1.9682,1.96655,1.9673,287000000.0
2009-02-18 07:45:00,1.96735,1.96765,1.96695,1.96695,323800000.0
2009-02-18 07:50:00,1.967,1.96735,1.965,1.967,777200000.0
2009-02-18 07:55:00,1.967,1.96775,1.9656,1.96615,678800000.0
2009-02-18 08:00:00,1.96615,1.9678,1.9657,1.9668,542800000.0
2009-02-18 08:05:00,1.9669,1.96725,1.9665,1.9666,413600000.0
2009-02-18 08:10:00,1.9665,1.96725,1.965,1.96555,678400000.0
2009-02-18 08:15:00,1.9655,1.9665,1.9638,1.96525,633800000.0
2009-02-18 08:20:00,1.96525,1.96635,1.9639,1.9656,1092900000.0
2009-02-18 08:25:00,1.9654,1.96715,1.96485,1.9664,919000000.0
2009-02-18 08:30:00,1.96655,1.9678,1.96555,1.9674,786400000.0
2009-02-18 08:35:00,1.96735,1.96825,1.96495,1.96685,956200000.0
2009-02-18 08:40:00,1.9664,1.9665,1.96355,1.96415,942000000.0
2009-02-18 08:45:00,1.9643,1.96525,1.96235,1.96455,894600000.0
2009-02-18 08:50:00,1.96465,1.96595,1.9635,1.96555,588800000.0
2009-02-18 08:55:00,1.96555,1.9676,1.9651,1.9668,698600000.0
2009-02-18 09:00:00,1.96695,1.9671,1.96435,1.96595,1019400000.0
2009-02-18 09:05:00,1.96595,1.9675,1.9655,1.9671,969200000.0
2009-02-18 09:10:00,1.96705,1.9682,1.9666,1.9676,1186800000.0
2009-02-18 09:15:00,1.9676,1.96835,1.965,1.9681,1034800000.0
2009-02-18 09:20:00,1.9681,1.96895,1.96515,1.9666,1093200000.0
2009-02-18 09:25:00,1.96675,1.96675,1.9649,1.96625,681200000.0
2009-02-18 09:30:00,1.96625,1.96665,1.96325,1.9643,1126800000.0
2009-02-18 09:35:00,1.9643,1.9675,1.96385,1.9669,1233000000.0
2009-02-18 09:40:00,1.9669,1.96755,1.9661,1.9673,944600000.0
2009-02-18 09:45:00,1.96725,1.9686,1.9663,1.96775,1114000000.0
2009-02-18 09:50:00,1.9678,1.9682,1.9646,1.9653,936400000.0
2009-02-18 09:55:00,1.9652,1.9663,1.96405,1.9655,1072400000.0
2009-02-18 10:00:00,1.96585,1.9687,1.96565,1.96785,1026000000.0
2009-02-18 10:05:00,1.96785,1.96925,1.967,1.9678,1009000000.0
2009-02-18 10:10:00,1.9679,1.96915,1.96535,1.9673,959800000.0
2009-02-18 10:15:00,1.9674,1.9707,1.9671,1.97015,1171400000.0
2009-02-18 10:20:00,1.97005,1.9708,1.96845,1.96915,1184200000.0
2009-02-18 10:25:00,1.9695,1.9698,1.9666,1.96835,1160600000.0
2009-02-18 10:30:00,1.96865,1.97035,1.9673,1.969,987800000.0
2009-02-18 10:35:00,1.96915,1.96985,1.967,1.9685,1021200000.0
2009-02-18 10:40:00,1.96845,1.96855,1.96615,1.9678,941200000.0
2009-02-18 10:45:00,1.96795,1.96825,1.9657,1.96665,845200000.0
2009-02-18 10:50:00,1.96655,1.96665,1.9635,1.96605,990800000.0
2009-02-18 10:55:00,1.96605,1.96635,1.9645,1.96505,1001800000.0
2009-02-18 11:00:00,1.96495,1.96695,1.96495,1.96615,868400000.0
2009-02-18 11:05:00,1.9663,1.96685,1.9646,1.9666,781600000.0
2009-02-18 11:10:00,1.96655,1.9684,1.9653,1.9672,800600000.0
2009-02-18 11:15:00,1.96735,1.9705,1.9673,1.96805,863600000.0
2009-02-18 11:20:00,1.96795,1.96915,1.96685,1.96775,871400000.0
2009-02-18 11:25:00,1.9679,1.96945,1.96615,1.9681,1065600000.0
2009-02-18 11:30:00,1.96815,1.9722,1.96805,1.9704,1236800000.0
2009-02-18 11:35:00,1.9704,1.9709,1.96835,1.96915,901000000.0
2009-02-18 11:40:00,1.9695,1.97205,1.9678,1.972,1074200000.0
2009-02-18 11:45:00,1.97125,1.9739,1.97075,1.97325,1028800000.0
2009-02-18 11:50:00,1.97335,1.97515,1.9733,1.97435,1109200000.0
2009-02-18 11:55:00,1.9745,1.97685,1.97395,1.97645,775800000.0
2009-02-18 12:00:00,1.97645,1.9783,1.97475,1.97655,1301800000.0
2009-02-18 12:05:00,1.9766,1.97705,1.97495,1.976,779000000.0
2009-02-18 12:10:00,1.976,1.976,1.9736,1.9736,818000000.0
2009-02-18 12:15:00,1.97345,1.975,1.9733,1.9747,784600000.0
2009-02-18 12:20:00,1.9747,1.9752,1.9717,1.97385,1001600000.0
2009-02-18 12:25:00,1.97405,1.97405,1.97185,1.97275,1054000000.0
2009-02-18 12:30:00,1.9727,1.9734,1.9709,1.9734,944600000.0
2009-02-18 12:35:00,1.97355,1.9743,1.9706,1.9716,1091800000.0
2009-02-18 12:40:00,1.9718,1.9728,1.97035,1.9722,760000000.0
2009-02-18 12:45:00,1.97225,1.9741,1.9721,1.9733,657000000.0
2009-02-18 12:50:00,1.9733,1.9742,1.9725,1.9734,598800000.0
2009-02-18 12:55:00,1.97345,1.9739,1.9718,1.97245,840400000.0
2009-02-18 13:00:00,1.9724,1.97295,1.97085,1.9714,811600000.0
2009-02-18 13:05:00,1.97145,1.97275,1.97095,1.97095,877800000.0
2009-02-18 13:10:00,1.97095,1.97155,1.96975,1.97115,545000000.0
2009-02-18 13:15:00,1.9712,1.9744,1.9712,1.97415,1036200000.0
2009-02-18 13:20:00,1.97455,1.9762,1.9727,1.9735,1050800000.0
2009-02-18 13:25:00,1.9738,1.97465,1.9711,1.97135,943800000.0
2009-02-18 13:30:00,1.97135,1.973,1.9693,1.97165,1076200000.0
2009-02-18 13:35:00,1.97165,1.9733,1.97155,1.9732,689600000.0
2009-02-18 13:40:00,1.9732,1.9752,1.9725,1.97375,701100000.0
2009-02-18 13:45:00,1.9739,1.97545,1.97315,1.9736,661200000.0
2009-02-18 13:50:00,1.9738,1.9755,1.97315,1.9749,978400000.0
2009-02-18 13:55:00,1.975,1.9751,1.97245,1.97275,657800000.0
2009-02-18 14:00:00,1.97275,1.97565,1.97235,1.97525,555800000.0
2009-02-18 14:05:00,1.97545,1.9767,1.9754,1.97645,540200000.0
2009-02-18 14:10:00,1.97665,1.97815,1.973,1.97355,733600000.0
2009-02-18 14:15:00,1.97355,1.9744,1.9707,1.97185,660000000.0
2009-02-18 14:20:00,1.97165,1.97365,1.97135,1.9719,764600000.0
2009-02-18 14:25:00,1.9719,1.97205,1.96985,1.9699,539800000.0
2009-02-18 14:30:00,1.97065,1.97455,1.97065,1.97455,906700000.0
2009-02-18 14:35:00,1.97455,1.975,1.97295,1.974,786000000.0
2009-02-18 14:40:00,1.974,1.9759,1.97235,1.9728,936800000.0
2009-02-18 14:45:00,1.9728,1.97565,1.97265,1.97425,579600000.0
2009-02-18 14:50:00,1.97425,1.97535,1.97315,1.97505,462000000.0
2009-02-18 14:55:00,1.97535,1.97595,1.9728,1.97315,845200000.0
2009-02-18 15:00:00,1.97315,1.97355,1.9717,1.9727,957800000.0
2009-02-18 15:05:00,1.97255,1.9735,1.97175,1.9721,741600000.0
2009-02-18 15:10:00,1.97225,1.97305,1.97115,1.9727,799800000.0
2009-02-18 15:15:00,1.97235,1.97455,1.97195,1.97265,810100000.0
2009-02-18 15:20:00,1.9728,1.9736,1.97065,1.97215,598800000.0
2009-02-18 15:25:00,1.9721,1.97465,1.9701,1.97175,904800000.0
2009-02-18 15:30:00,1.9719,1.97375,1.9697,1.9714,1004700000.0
2009-02-18 15:35:00,1.9719,1.97305,1.97105,1.97175,963400000.0
2009-02-18 15:40:00,1.97165,1.9725,1.9709,1.97115,881600000.0
2009-02-18 15:45:00,1.9711,1.97345,1.9694,1.97335,915700000.0
2009-02-18 15:50:00,1.973,1.9731,1.97,1.97,852800000.0
2009-02-18 15:55:00,1.9699,1.97295,1.96945,1.9722,918300000.0
2009-02-18 16:00:00,1.9718,1.97265,1.9687,1.96925,853000000.0
2009-02-18 16:05:00,1.96925,1.96925,1.9658,1.96715,1016700000.0
2009-02-18 16:10:00,1.9671,1.9679,1.9661,1.96695,686200000.0
2009-02-18 16:15:00,1.9669,1.9691,1.9664,1.96895,878000000.0
2009-02-18 16:20:00,1.969,1.9691,1.96635,1.9687,734800000.0
2009-02-18 16:25:00,1.9687,1.96965,1.96765,1.9679,658000000.0
2009-02-18 16:30:00,1.9679,1.96995,1.967,1.96855,1104200000.0
2009-02-18 16:35:00,1.96855,1.97145,1.96655,1.9701,1180100000.0
2009-02-18 16:40:00,1.97,1.97045,1.96715,1.9673,1168200000.0
2009-02-18 16:45:00,1.96735,1.9679,1.96475,1.9662,1150500000.0
2009-02-18 16:50:00,1.96615,1.96915,1.96615,1.96855,1096000000.0
2009-02-18 16:55:00,1.9684,1.97025,1.96625,1.9693,1122900000.0
2009-02-18 17:00:00,1.9693,1.97035,1.9669,1.9684,1064800000.0
2009-02-18 17:05:00,1.96835,1.97105,1.9682,1.9701,926600000.0
2009-02-18 17:10:00,1.9703,1.9731,1.9692,1.97265,1048000000.0
2009-02-18 17:15:00,1.9727,1.97585,1.9719,1.9752,1015000000.0
2009-02-18 17:20:00,1.9754,1.97615,1.9735,1.9745,976300000.0
2009-02-18 17:25:00,1.97435,1.97725,1.9737,1.976,1077400000.0
2009-02-18 17:30:00,1.976,1.976,1.97325,1.974,1129200004.0
2009-02-18 17:35:00,1.974,1.97575,1.97305,1.97425,1215700000.0
2009-02-18 17:40:00,1.97425,1.97435,1.9707,1.9714,1120300000.0
2009-02-18 17:45:00,1.97135,1.97255,1.96935,1.971,1156100000.0
2009-02-18 17:50:00,1.971,1.97315,1.9702,1.97105,1051800000.0
2009-02-18 17:55:00,1.9711,1.97315,1.96845,1.97075,1034200000.0
2009-02-18 18:00:00,1.97055,1.9735,1.97055,1.97215,1116800000.0
2009-02-18 18:05:00,1.9722,1.97255,1.9696,1.97065,1100400000.0
2009-02-18 18:10:00,1.9706,1.97165,1.96955,1.9699,1028200000.0
2009-02-18 18:15:00,1.96995,1.97045,1.9677,1.9686,1024000000.0
2009-02-18 18:20:00,1.96865,1.96965,1.9641,1.96455,1166440000.0
2009-02-18 18:25:00,1.96465,1.9658,1.96145,1.9634,1378700000.0
2009-02-18 18:30:00,1.9632,1.9666,1.96225,1.96535,1188200000.0
2009-02-18 18:35:00,1.96525,1.96585,1.96325,1.96385,1012600000.0
2009-02-18 18:40:00,1.9639,1.96475,1.9617,1.96255,1176900000.0
2009-02-18 18:45:00,1.96255,1.96465,1.96155,1.9644,1118900000.0
2009-02-18 18:50:00,1.9645,1.9658,1.9626,1.9644,956400000.0
2009-02-18 18:55:00,1.9645,1.96655,1.96385,1.9652,1204380000.0
2009-02-18 19:00:00,1.96555,1.96735,1.965,1.9657,1007400000.0
2009-02-18 19:05:00,1.966,1.96735,1.96555,1.96715,844200000.0
2009-02-18 19:10:00,1.967,1.967,1.9647,1.96515,815100000.0
2009-02-18 19:15:00,1.96515,1.9653,1.96155,1.96185,730800000.0
2009-02-18 19:20:00,1.9619,1.9629,1.9611,1.96155,538200000.0
2009-02-18 19:25:00,1.96175,1.9656,1.96175,1.96545,802000000.0
2009-02-18 19:30:00,1.96545,1.96655,1.96335,1.9663,761000000.0
2009-02-18 19:35:00,1.9662,1.96755,1.9639,1.96615,718000000.0
2009-02-18 19:40:00,1.96605,1.96705,1.9656,1.9664,603800000.0
2009-02-18 19:45:00,1.9664,1.9669,1.9656,1.9667,564200000.0
2009-02-18 19:50:00,1.9666,1.9679,1.9658,1.9671,682900000.0
2009-02-18 19:55:00,1.9673,1.9678,1.96555,1.96715,621400000.0
2009-02-18 20:00:00,1.96725,1.96775,1.9647,1.9655,904600000.0
2009-02-18 20:05:00,1.96535,1.9662,1.96345,1.96545,762400000.0
2009-02-18 20:10:00,1.9655,1.96635,1.96405,1.9653,445200000.0
2009-02-18 20:15:00,1.9651,1.9667,1.96435,1.9667,645000000.0
2009-02-18 20:20:00,1.96645,1.9692,1.96645,1.9677,641400000.0
2009-02-18 20:25:00,1.9678,1.9684,1.96595,1.96805,497200000.0
2009-02-18 20:30:00,1.96795,1.9683,1.9665,1.9669,552000000.0
2009-02-18 20:35:00,1.967,1.97025,1.96695,1.9698,492200000.0
2009-02-18 20:40:00,1.9699,1.97075,1.9671,1.96885,793000000.0
2009-02-18 20:45:00,1.96885,1.97005,1.96775,1.9698,807800000.0
2009-02-18 20:50:00,1.96985,1.97155,1.96955,1.9709,589000000.0
2009-02-18 20:55:00,1.971,1.97135,1.96835,1.96895,588000000.0
2009-02-18 21:00:00,1.96915,1.97045,1.9665,1.9686,1016800000.0
2009-02-18 21:05:00,1.9684,1.96875,1.96515,1.9661,792600000.0
2009-02-18 21:10:00,1.96615,1.9689,1.96515,1.9681,836600000.0
2009-02-18 21:15:00,1.9681,1.96835,1.966,1.9664,784000000.0
2009-02-18 21:20:00,1.96665,1.96685,1.9644,1.96495,537600000.0
2009-02-18 21:25:00,1.965,1.96735,1.96435,1.9652,669600000.0
2009-02-18 21:30:00,1.9655,1.9666,1.9642,1.965,801000000.0
2009-02-18 21:35:00,1.9648,1.96675,1.9648,1.96615,726200000.0
2009-02-18 21:40:00,1.96595,1.966,1.96385,1.96455,592400000.0
2009-02-18 21:45:00,1.96435,1.9656,1.96265,1.96455,601400000.0
2009-02-18 21:50:00,1.96455,1.96555,1.9643,1.9648,439400000.0
2009-02-18 21:55:00,1.96525,1.9654,1.96225,1.96405,811600000.0
2009-02-18 22:00:00,1.96345,1.9651,1.96255,1.96405,749400000.0
2009-02-18 22:05:00,1.96415,1.9647,1.96295,1.96435,741400000.0
2009-02-18 22:10:00,1.9644,1.9657,1.96275,1.96355,551000000.0
2009-02-18 22:15:00,1.9634,1.96505,1.96235,1.96505,397400000.0
2009-02-18 22:20:00,1.96485,1.96595,1.963,1.96385,569200000.0
2009-02-18 22:25:00,1.96375,1.96445,1.96195,1.9639,430600000.0
2009-02-18 22:30:00,1.96395,1.9644,1.9615,1.96265,521105001.0
2009-02-18 22:35:00,1.96275,1.964,1.96235,1.9634,507200000.0
2009-02-18 22:40:00,1.96345,1.9643,1.96155,1.96345,435600000.0
2009-02-18 22:45:00,1.96335,1.9636,1.96265,1.96265,268200000.0
2009-02-18 22:50:00,1.9627,1.96315,1.9622,1.96255,284000000.0
2009-02-18 22:55:00,1.96275,1.9638,1.9615,1.9638,306800000.0
2009-02-18 23:00:00,1.9637,1.96395,1.9626,1.9627,214000000.0
2009-02-18 23:05:00,1.96285,1.9631,1.9615,1.96205,302000000.0
2009-02-18 23:10:00,1.962,1.96505,1.96125,1.96365,477000000.0
2009-02-18 23:15:00,1.9638,1.9665,1.9638,1.965,485000000.0
2009-02-18 23:20:00,1.96495,1.96515,1.9638,1.9643,299600000.0
2009-02-18 23:25:00,1.96455,1.9658,1.9638,1.9638,137000000.0
2009-02-18 23:30:00,1.96385,1.96475,1.9635,1.96395,182400000.0
2009-02-18 23:35:00,1.9639,1.9642,1.96325,1.9642,190400000.0
2009-02-18 23:40:00,1.9644,1.9682,1.96365,1.9682,297400000.0
2009-02-18 23:45:00,1.96855,1.96855,1.96765,1.9678,119200000.0
2009-02-18 23:50:00,1.96785,1.96785,1.9642,1.9665,295400000.0
2009-02-18 23:55:00,1.96655,1.9668,1.9648,1.96645,332400000.0
2009-02-19 00:00:00,1.966,1.96925,1.966,1.96755,149000000.0
2009-02-19 00:05:00,1.9675,1.9676,1.96335,1.96495,250400000.0
2009-02-19 00:10:00,1.96495,1.9664,1.96415,1.9644,398800000.0
2009-02-19 00:15:00,1.96455,1.96495,1.963,1.9642,464000000.0
2009-02-19 00:20:00,1.96425,1.96535,1.96425,1.9647,154800000.0
2009-02-19 00:25:00,1.96485,1.9662,1.9646,1.96545,152400000.0
2009-02-19 00:30:00,1.96545,1.9661,1.965,1.9656,169200000.0
2009-02-19 00:35:00,1.9656,1.96605,1.9645,1.9646,226800000.0
2009-02-19 00:40:00,1.96495,1.9661,1.96425,1.96525,294400000.0
2009-02-19 00:45:00,1.9654,1.9658,1.96405,1.9653,218000000.0
2009-02-19 00:50:00,1.9654,1.96712,1.9648,1.9652,446800000.0
2009-02-19 00:55:00,1.9653,1.96605,1.9644,1.96485,265600000.0
2009-02-19 01:00:00,1.9651,1.9651,1.963,1.9636,595800000.0
2009-02-19 01:05:00,1.9636,1.9652,1.9636,1.9652,481000000.0
2009-02-19 01:10:00,1.9652,1.96615,1.9643,1.96485,226800000.0
2009-02-19 01:15:00,1.9647,1.9655,1.9647,1.9654,120000000.0
2009-02-19 01:20:00,1.9656,1.9656,1.96395,1.96415,322400000.0
2009-02-19 01:25:00,1.9643,1.9666,1.96415,1.9666,462000000.0
2009-02-19 01:30:00,1.96665,1.9686,1.9659,1.9671,347000000.0
2009-02-19 01:35:00,1.9672,1.9678,1.96685,1.96685,262200000.0
2009-02-19 01:40:00,1.9669,1.9672,1.96595,1.96635,302200000.0
2009-02-19 01:45:00,1.96625,1.96715,1.96535,1.96715,373200000.0
2009-02-19 01:50:00,1.96725,1.9676,1.9662,1.96725,298200000.0
2009-02-19 01:55:00,1.9671,1.96735,1.96535,1.9654,360200000.0
2009-02-19 02:00:00,1.96565,1.9662,1.96445,1.966,440000000.0
2009-02-19 02:05:00,1.96615,1.9666,1.96435,1.96505,306800000.0
2009-02-19 02:10:00,1.96505,1.96535,1.9629,1.9629,498400000.0
2009-02-19 02:15:00,1.96315,1.96375,1.9622,1.963,534800000.0
2009-02-19 02:20:00,1.9632,1.9639,1.9621,1.9624,443400000.0
2009-02-19 02:25:00,1.9625,1.96275,1.962,1.9624,194000000.0
2009-02-19 02:30:00,1.9624,1.9625,1.9611,1.9613,464200000.0
2009-02-19 02:35:00,1.9614,1.96305,1.9611,1.96275,374000000.0
2009-02-19 02:40:00,1.96275,1.96285,1.9599,1.9602,666599999.0
2009-02-19 02:45:00,1.9602,1.9627,1.9595,1.96195,797000000.0
2009-02-19 02:50:00,1.96185,1.96225,1.9596,1.96145,717200000.0
2009-02-19 02:55:00,1.96115,1.96475,1.95985,1.9619,785000000.0
2009-02-19 03:00:00,1.9619,1.9623,1.9589,1.9602,415800000.0
2009-02-19 03:05:00,1.9602,1.9619,1.9599,1.96045,409200000.0
2009-02-19 03:10:00,1.9606,1.96235,1.96045,1.9614,313000000.0
2009-02-19 03:15:00,1.96155,1.9636,1.96135,1.96225,349800000.0
2009-02-19 03:20:00,1.9623,1.9636,1.9621,1.96275,312800000.0
2009-02-19 03:25:00,1.9627,1.9629,1.9605,1.96145,356400000.0
2009-02-19 03:30:00,1.96135,1.9616,1.96005,1.96145,410400000.0
2009-02-19 03:35:00,1.96145,1.96205,1.96065,1.9615,455400000.0
2009-02-19 03:40:00,1.9615,1.96245,1.96035,1.9619,409200000.0
2009-02-19 03:45:00,1.96185,1.96255,1.9612,1.96225,383400000.0
2009-02-19 03:50:00,1.96215,1.9643,1.96135,1.9637,316800000.0
2009-02-19 03:55:00,1.96365,1.964,1.9622,1.9623,433600000.0
2009-02-19 04:00:00,1.96235,1.96375,1.9617,1.96195,425000000.0
2009-02-19 04:05:00,1.96185,1.9626,1.9612,1.9625,545200000.0
2009-02-19 04:10:00,1.9624,1.9631,1.96145,1.9621,437600000.0
2009-02-19 04:15:00,1.96205,1.9623,1.96075,1.96185,443600000.0
2009-02-19 04:20:00,1.9618,1.9624,1.9609,1.9614,336000000.0
2009-02-19 04:25:00,1.9615,1.9615,1.95985,1.9605,431000000.0
2009-02-19 04:30:00,1.9605,1.9615,1.9603,1.9608,331800000.0
2009-02-19 04:35:00,1.9607,1.96105,1.95905,1.9593,472800000.0
2009-02-19 04:40:00,1.95945,1.96015,1.95845,1.9594,663600000.0
2009-02-19 04:45:00,1.9594,1.96015,1.95925,1.95955,391000000.0
2009-02-19 04:50:00,1.9595,1.96095,1.95915,1.9602,390400000.0
2009-02-19 04:55:00,1.9604,1.96125,1.95955,1.96025,333000000.0
2009-02-19 05:00:00,1.9604,1.961,1.95935,1.96055,230600000.0
2009-02-19 05:05:00,1.96065,1.96195,1.9601,1.9611,307800000.0
2009-02-19 05:10:00,1.9611,1.9611,1.95965,1.95965,351800000.0
2009-02-19 05:15:00,1.9598,1.96005,1.9586,1.95975,349800000.0
2009-02-19 05:20:00,1.9599,1.96035,1.95915,1.9594,421600000.0
2009-02-19 05:25:00,1.9594,1.9602,1.95905,1.9595,570000000.0
2009-02-19 05:30:00,1.95945,1.9605,1.9593,1.96045,392600000.0
2009-02-19 05:35:00,1.96045,1.9606,1.9596,1.9604,356400000.0
2009-02-19 05:40:00,1.96035,1.9608,1.95905,1.9594,313000000.0
2009-02-19 05:45:00,1.9594,1.9602,1.95905,1.9594,507200000.0
2009-02-19 05:50:00,1.9595,1.9603,1.95935,1.9599,378400000.0
2009-02-19 05:55:00,1.9599,1.96035,1.959,1.9593,211000000.0
2009-02-19 06:00:00,1.95935,1.9605,1.95885,1.9602,456000000.0
2009-02-19 06:05:00,1.9602,1.9605,1.95935,1.9598,173000000.0
2009-02-19 06:10:00,1.9598,1.9602,1.95885,1.95945,254800000.0
2009-02-19 06:15:00,1.95945,1.95945,1.9564,1.95715,957200000.0
2009-02-19 06:20:00,1.9572,1.9578,1.9563,1.9565,769000000.0
2009-02-19 06:25:00,1.9565,1.958,1.956,1.95735,580800000.0
2009-02-19 06:30:00,1.9575,1.95875,1.95745,1.958,603400000.0
2009-02-19 06:35:00,1.958,1.959,1.95725,1.95885,651200000.0
2009-02-19 06:40:00,1.9587,1.95895,1.95765,1.9582,510200000.0
2009-02-19 06:45:00,1.95805,1.95895,1.9573,1.9581,739600000.0
2009-02-19 06:50:00,1.95805,1.95935,1.9568,1.957,476200000.0
2009-02-19 06:55:00,1.9571,1.95775,1.956,1.95665,479400000.0
2009-02-19 07:00:00,1.95665,1.9573,1.95585,1.95625,420200000.0
2009-02-19 07:05:00,1.9563,1.9576,1.95605,1.95715,355400000.0
2009-02-19 07:10:00,1.9578,1.95905,1.95645,1.9583,392400000.0
2009-02-19 07:15:00,1.9579,1.9594,1.95705,1.95785,598600000.0
2009-02-19 07:20:00,1.95785,1.9591,1.95785,1.95895,539600000.0
2009-02-19 07:25:00,1.959,1.9592,1.9576,1.9576,372200000.0
2009-02-19 07:30:00,1.9576,1.95805,1.95665,1.95795,286000000.0
2009-02-19 07:35:00,1.9581,1.95945,1.9575,1.9582,528800000.0
2009-02-19 07:40:00,1.9582,1.95885,1.9578,1.9585,320600000.0
2009-02-19 07:45:00,1.95865,1.9596,1.9584,1.9586,494000000.0
2009-02-19 07:50:00,1.95865,1.9589,1.95715,1.9585,520400000.0
2009-02-19 07:55:00,1.9586,1.95915,1.95755,1.95825,556000000.0
2009-02-19 08:00:00,1.9584,1.95975,1.95755,1.95955,632600000.0
2009-02-19 08:05:00,1.9595,1.96275,1.9592,1.96155,618200000.0
2009-02-19 08:10:00,1.96155,1.96195,1.96,1.9601,725200000.0
2009-02-19 08:15:00,1.96025,1.96155,1.95935,1.9598,513800000.0
2009-02-19 08:20:00,1.9597,1.9604,1.95865,1.9593,384200000.0
2009-02-19 08:25:00,1.95915,1.9601,1.95795,1.9591,628600000.0
2009-02-19 08:30:00,1.9592,1.9596,1.9586,1.95915,213600000.0
2009-02-19 08:35:00,1.9592,1.96015,1.9577,1.95865,372400000.0
2009-02-19 08:40:00,1.9587,1.9591,1.9573,1.9573,343000000.0
2009-02-19 08:45:00,1.9572,1.9587,1.95555,1.9561,598000000.0
2009-02-19 08:50:00,1.9561,1.9594,1.95585,1.9561,668200000.0
2009-02-19 08:55:00,1.95635,1.9608,1.95635,1.96015,712400000.0
2009-02-19 09:00:00,1.9597,1.96005,1.95725,1.9575,779000000.0
2009-02-19 09:05:00,1.9576,1.9584,1.9566,1.9576,770000000.0
2009-02-19 09:10:00,1.95775,1.95985,1.95675,1.95925,778800000.0
2009-02-19 09:15:00,1.9593,1.9603,1.9583,1.9595,872000000.0
2009-02-19 09:20:00,1.95955,1.96085,1.95925,1.9601,615600000.0
2009-02-19 09:25:00,1.9601,1.96065,1.95795,1.95855,814800000.0
2009-02-19 09:30:00,1.9586,1.9594,1.9562,1.95805,926000000.0
2009-02-19 09:35:00,1.9582,1.9586,1.95705,1.95805,766600000.0
2009-02-19 09:40:00,1.9576,1.9582,1.9538,1.9538,1104600000.0
2009-02-19 09:45:00,1.9538,1.95645,1.9538,1.9561,1110800000.0
2009-02-19 09:50:00,1.95625,1.95835,1.95585,1.9579,921000000.0
2009-02-19 09:55:00,1.9579,1.95855,1.9563,1.9565,708600000.0
2009-02-19 10:00:00,1.95655,1.95665,1.9534,1.9546,1122600000.0
2009-02-19 10:05:00,1.95465,1.95595,1.95385,1.95535,1061100000.0
2009-02-19 10:10:00,1.9553,1.9555,1.9534,1.9535,1045600000.0
2009-02-19 10:15:00,1.95355,1.9551,1.9533,1.9539,1111000000.0
2009-02-19 10:20:00,1.9541,1.95555,1.9531,1.9548,1091700000.0
2009-02-19 10:25:00,1.95485,1.9567,1.9531,1.95425,1280300000.0
2009-02-19 10:30:00,1.9544,1.95695,1.9526,1.955,1317100000.0
2009-02-19 10:35:00,1.9551,1.95825,1.9547,1.9576,1194400000.0
2009-02-19 10:40:00,1.95755,1.95825,1.9556,1.9568,1203200000.0
2009-02-19 10:45:00,1.9568,1.9577,1.9557,1.9568,1073000000.0
2009-02-19 10:50:00,1.9568,1.95715,1.955,1.9571,1256200000.0
2009-02-19 10:55:00,1.95705,1.9585,1.95635,1.95635,1005600000.0
2009-02-19 11:00:00,1.9565,1.95935,1.9564,1.95805,911600000.0
2009-02-19 11:05:00,1.9583,1.95895,1.9556,1.95795,1114200000.0
2009-02-19 11:10:00,1.9579,1.95935,1.95685,1.95865,1103000000.0
2009-02-19 11:15:00,1.9586,1.9587,1.95595,1.957,1037800000.0
2009-02-19 11:20:00,1.9571,1.958,1.9563,1.9573,1094400000.0
2009-02-19 11:25:00,1.95735,1.9587,1.95735,1.95825,904400000.0
2009-02-19 11:30:00,1.95835,1.9589,1.9567,1.95865,1245800000.0
2009-02-19 11:35:00,1.95865,1.9593,1.9579,1.95815,738300000.0
2009-02-19 11:40:00,1.9582,1.9589,1.95575,1.95725,824400000.0
2009-02-19 11:45:00,1.95725,1.95785,1.9559,1.9559,973000000.0
2009-02-19 11:50:00,1.9559,1.95595,1.95415,1.95465,977000000.0
2009-02-19 11:55:00,1.95465,1.95625,1.95435,1.95545,898000000.0
2009-02-19 12:00:00,1.95545,1.9563,1.95465,1.95535,924400000.0
2009-02-19 12:05:00,1.9553,1.9564,1.9542,1.9549,788800000.0
2009-02-19 12:10:00,1.9549,1.9581,1.9534,1.9568,1086600000.0
2009-02-19 12:15:00,1.9568,1.9576,1.9549,1.95495,1144900000.0
2009-02-19 12:20:00,1.95485,1.9559,1.95225,1.9529,1167800000.0
2009-02-19 12:25:00,1.953,1.95505,1.95195,1.9549,840200000.0
2009-02-19 12:30:00,1.9549,1.9563,1.9549,1.95575,685800000.0
2009-02-19 12:35:00,1.95575,1.9568,1.95365,1.95395,917300000.0
2009-02-19 12:40:00,1.9539,1.95505,1.9529,1.9545,947400000.0
2009-02-19 12:45:00,1.9545,1.95565,1.95425,1.95535,839400000.0
2009-02-19 12:50:00,1.9555,1.95665,1.95475,1.95595,740000000.0
2009-02-19 12:55:00,1.9561,1.9564,1.9534,1.95345,825800000.0
2009-02-19 13:00:00,1.95345,1.95405,1.9515,1.95155,1059200000.0
2009-02-19 13:05:00,1.95165,1.9537,1.951,1.9537,857600000.0
2009-02-19 13:10:00,1.95315,1.95465,1.9521,1.9531,839000000.0
2009-02-19 13:15:00,1.9531,1.9547,1.9529,1.9535,624640000.0
2009-02-19 13:20:00,1.9536,1.9542,1.95245,1.9536,858300000.0
2009-02-19 13:25:00,1.95365,1.954,1.95015,1.9512,939500000.0
2009-02-19 13:30:00,1.9514,1.9523,1.9504,1.9511,929200000.0
2009-02-19 13:35:00,1.951,1.95245,1.95065,1.9522,713800000.0
2009-02-19 13:40:00,1.95235,1.95255,1.9517,1.95235,555600000.0
2009-02-19 13:45:00,1.95225,1.95365,1.95225,1.95295,688400000.0
2009-02-19 13:50:00,1.95325,1.9538,1.9518,1.95245,670200000.0
2009-02-19 13:55:00,1.9526,1.954,1.9526,1.9537,528000000.0
2009-02-19 14:00:00,1.9538,1.9548,1.95265,1.9534,759500000.0
2009-02-19 14:05:00,1.9534,1.9551,1.953,1.95435,673200000.0
2009-02-19 14:10:00,1.9542,1.95485,1.95325,1.9543,616600000.0
2009-02-19 14:15:00,1.9543,1.9571,1.9543,1.95625,982300000.0
2009-02-19 14:20:00,1.95625,1.95635,1.95265,1.95315,933900000.0
2009-02-19 14:25:00,1.95295,1.95455,1.9522,1.9545,764000000.0
2009-02-19 14:30:00,1.95435,1.95505,1.9531,1.9546,969600000.0
2009-02-19 14:35:00,1.9547,1.9559,1.95365,1.95385,662800000.0
2009-02-19 14:40:00,1.95385,1.95535,1.95385,1.95475,573800000.0
2009-02-19 14:45:00,1.95475,1.95615,1.9546,1.9553,944300000.0
2009-02-19 14:50:00,1.9554,1.95695,1.9552,1.9559,814400000.0
2009-02-19 14:55:00,1.95605,1.95685,1.95515,1.956,859040000.0
2009-02-19 15:00:00,1.95615,1.95805,1.95615,1.95655,1200800000.0
2009-02-19 15:05:00,1.95675,1.95895,1.95645,1.95875,903600000.0
2009-02-19 15:10:00,1.95865,1.96115,1.9577,1.9591,872200000.0
2009-02-19 15:15:00,1.95915,1.9596,1.9571,1.95775,866600000.0
2009-02-19 15:20:00,1.9576,1.95985,1.9571,1.9586,847000000.0
2009-02-19 15:25:00,1.9586,1.95915,1.9568,1.95865,842200000.0
2009-02-19 15:30:00,1.9586,1.9597,1.95735,1.9597,1037240000.0
2009-02-19 15:35:00,1.9596,1.96075,1.9587,1.95995,998800000.0
2009-02-19 15:40:00,1.95995,1.9615,1.95895,1.96085,1099000000.0
2009-02-19 15:45:00,1.9608,1.9612,1.9584,1.95875,1173400000.0
2009-02-19 15:50:00,1.95895,1.95895,1.9551,1.9552,1047300000.0
2009-02-19 15:55:00,1.95525,1.9556,1.9526,1.9546,1201100000.0
2009-02-19 16:00:00,1.95465,1.95565,1.95295,1.9545,1256340000.0
2009-02-19 16:05:00,1.95455,1.9573,1.95435,1.9558,1107400000.0
2009-02-19 16:10:00,1.9556,1.9567,1.95515,1.9558,1079400000.0
2009-02-19 16:15:00,1.9557,1.9561,1.9544,1.95545,1009200000.0
2009-02-19 16:20:00,1.95545,1.95555,1.95325,1.95415,1026900000.0
2009-02-19 16:25:00,1.9541,1.95625,1.95375,1.956,856700000.0
2009-02-19 16:30:00,1.95605,1.95825,1.95585,1.95735,982600000.0
2009-02-19 16:35:00,1.95725,1.95835,1.9556,1.9581,950600000.0
2009-02-19 16:40:00,1.9582,1.96065,1.95785,1.9602,1233260000.0
2009-02-19 16:45:00,1.96005,1.96085,1.95765,1.9591,1147800000.0
2009-02-19 16:50:00,1.95915,1.96,1.95745,1.9584,957000000.0
2009-02-19 16:55:00,1.9584,1.96025,1.95595,1.96015,837200000.0
2009-02-19 17:00:00,1.9602,1.9617,1.9582,1.9604,1181600000.0
2009-02-19 17:05:00,1.9604,1.96095,1.95795,1.95955,995600000.0
2009-02-19 17:10:00,1.9596,1.96175,1.9587,1.96085,1081200000.0
2009-02-19 17:15:00,1.9609,1.9633,1.96,1.9623,1036300000.0
2009-02-19 17:20:00,1.9623,1.9633,1.9608,1.9612,1021200000.0
2009-02-19 17:25:00,1.9612,1.96375,1.96075,1.9615,991400000.0
2009-02-19 17:30:00,1.9615,1.96365,1.96135,1.96365,1099600000.0
2009-02-19 17:35:00,1.96375,1.9664,1.9635,1.96565,1173800000.0
2009-02-19 17:40:00,1.96585,1.967,1.96335,1.96365,963800000.0
2009-02-19 17:45:00,1.9638,1.9642,1.96065,1.9609,989600000.0
2009-02-19 17:50:00,1.96095,1.9653,1.96045,1.96395,944800000.0
2009-02-19 17:55:00,1.9638,1.96645,1.9633,1.9633,1108600000.0
2009-02-19 18:00:00,1.96325,1.9646,1.95985,1.96005,1207520000.0
2009-02-19 18:05:00,1.96065,1.96205,1.9595,1.96155,1035560000.0
2009-02-19 18:10:00,1.96165,1.96265,1.96015,1.9606,1032700000.0
2009-02-19 18:15:00,1.9606,1.96145,1.9596,1.9601,1044800000.0
2009-02-19 18:20:00,1.9602,1.96205,1.9597,1.96035,999500000.0
2009-02-19 18:25:00,1.9606,1.9619,1.95885,1.96145,859000000.0
2009-02-19 18:30:00,1.96145,1.9646,1.9613,1.96345,989600000.0
2009-02-19 18:35:00,1.9635,1.964,1.9614,1.962,1127000000.0
2009-02-19 18:40:00,1.962,1.964,1.9606,1.96395,1070600000.0
2009-02-19 18:45:00,1.96395,1.9642,1.96195,1.9637,1101400000.0
2009-02-19 18:50:00,1.9637,1.96475,1.9626,1.96325,1172400001.0
2009-02-19 18:55:00,1.9634,1.9657,1.9625,1.96485,994700000.0
2009-02-19 19:00:00,1.96505,1.9674,1.96495,1.9655,857600000.0
2009-02-19 19:05:00,1.96555,1.96615,1.9639,1.96445,1057000000.0
2009-02-19 19:10:00,1.9645,1.96705,1.963,1.96625,727200000.0
2009-02-19 19:15:00,1.96645,1.96675,1.9647,1.96515,681400000.0
2009-02-19 19:20:00,1.96515,1.96635,1.9637,1.96475,716800000.0
2009-02-19 19:25:00,1.96485,1.9678,1.96485,1.9666,609400000.0
2009-02-19 19:30:00,1.96685,1.9701,1.9667,1.9672,812000000.0
2009-02-19 19:35:00,1.9674,1.9686,1.96535,1.96585,799200000.0
2009-02-19 19:40:00,1.96575,1.96575,1.96375,1.96565,523000000.0
2009-02-19 19:45:00,1.96575,1.96575,1.96445,1.96535,463200000.0
2009-02-19 19:50:00,1.96545,1.9663,1.9646,1.9659,692600000.0
2009-02-19 19:55:00,1.966,1.96675,1.9637,1.96385,447400000.0
2009-02-19 20:00:00,1.9644,1.966,1.9637,1.966,536800000.0
2009-02-19 20:05:00,1.966,1.96655,1.96155,1.96275,817000000.0
2009-02-19 20:10:00,1.96275,1.9634,1.96145,1.9616,667400000.0
2009-02-19 20:15:00,1.96145,1.96215,1.9579,1.9591,749400000.0
2009-02-19 20:20:00,1.9591,1.96145,1.9587,1.96025,556400000.0
2009-02-19 20:25:00,1.96015,1.9613,1.95975,1.9603,368200000.0
2009-02-19 20:30:00,1.96025,1.961,1.9596,1.9608,492600000.0
2009-02-19 20:35:00,1.9607,1.96225,1.96035,1.96215,497200000.0
2009-02-19 20:40:00,1.96215,1.96275,1.9612,1.96265,574000000.0
2009-02-19 20:45:00,1.96255,1.96315,1.96065,1.96065,539200000.0
2009-02-19 20:50:00,1.9606,1.96165,1.9602,1.96125,570200000.0
2009-02-19 20:55:00,1.96125,1.9648,1.96055,1.9647,491600000.0
2009-02-19 21:00:00,1.9647,1.9653,1.9615,1.9617,718000000.0
2009-02-19 21:05:00,1.9617,1.9631,1.96065,1.9611,558200000.0
2009-02-19 21:10:00,1.9612,1.9638,1.95985,1.963,620800000.0
2009-02-19 21:15:00,1.963,1.9635,1.9616,1.9623,470800000.0
2009-02-19 21:20:00,1.9624,1.96535,1.96235,1.96495,576400000.0
2009-02-19 21:25:00,1.96495,1.9651,1.95985,1.9612,708800001.0
2009-02-19 21:30:00,1.9612,1.9645,1.96105,1.96425,681000000.0
2009-02-19 21:35:00,1.96435,1.96445,1.9635,1.9636,383000000.0
2009-02-19 21:40:00,1.96355,1.96425,1.96265,1.96385,435600000.0
2009-02-19 21:45:00,1.96385,1.9664,1.96365,1.9644,571400000.0
2009-02-19 21:50:00,1.96435,1.9664,1.9627,1.9661,750600000.0
2009-02-19 21:55:00,1.96575,1.9659,1.9637,1.96535,964400000.0
2009-02-19 22:00:00,1.96525,1.96525,1.96235,1.96395,510400000.0
2009-02-19 22:05:00,1.96385,1.9695,1.96385,1.96895,744200000.0
2009-02-19 22:10:00,1.96895,1.9696,1.96805,1.9694,667800000.0
2009-02-19 22:15:00,1.96945,1.96975,1.96685,1.96775,861200000.0
2009-02-19 22:20:00,1.9679,1.9685,1.9665,1.96705,683800000.0
2009-02-19 22:25:00,1.96715,1.96775,1.96505,1.96605,514200000.0
2009-02-19 22:30:00,1.96605,1.96825,1.96585,1.9677,702000000.0
2009-02-19 22:35:00,1.96765,1.96875,1.9671,1.9679,588000000.0
2009-02-19 22:40:00,1.96805,1.9709,1.968,1.96975,861000000.0
2009-02-19 22:45:00,1.9701,1.9701,1.9665,1.96655,797800000.0
2009-02-19 22:50:00,1.96655,1.9681,1.965,1.9681,544000000.0
2009-02-19 22:55:00,1.9681,1.9701,1.96785,1.969,323200000.0
2009-02-19 23:00:00,1.9691,1.96955,1.9674,1.96815,418000000.0
2009-02-19 23:05:00,1.9681,1.96885,1.9668,1.96875,228800000.0
2009-02-19 23:10:00,1.9689,1.9698,1.968,1.96845,313600000.0
2009-02-19 23:15:00,1.96845,1.96845,1.96755,1.96815,154400000.0
2009-02-19 23:20:00,1.9683,1.9688,1.9676,1.9686,150800000.0
2009-02-19 23:25:00,1.96845,1.96845,1.96435,1.9648,267200000.0
2009-02-19 23:30:00,1.96455,1.96775,1.9645,1.96575,272800000.0
2009-02-19 23:35:00,1.9657,1.96755,1.965,1.96535,257000000.0
2009-02-19 23:40:00,1.9653,1.9668,1.96405,1.96645,165600000.0
2009-02-19 23:45:00,1.96645,1.969,1.96635,1.9686,232800000.0
2009-02-19 23:50:00,1.96865,1.9694,1.9677,1.96805,159800000.0
2009-02-19 23:55:00,1.9681,1.96945,1.96745,1.9687,229800000.0
2009-02-20 00:00:00,1.9681,1.96955,1.96795,1.9681,161600000.0
2009-02-20 00:05:00,1.9677,1.96805,1.9666,1.96705,194000000.0
2009-02-20 00:10:00,1.96685,1.9683,1.96595,1.9668,319400000.0
2009-02-20 00:15:00,1.9667,1.96785,1.96565,1.9662,299800000.0
2009-02-20 00:20:00,1.9665,1.9672,1.966,1.96645,144800000.0
2009-02-20 00:25:00,1.9666,1.9672,1.9663,1.9668,192400000.0
2009-02-20 00:30:00,1.9666,1.9666,1.96415,1.96435,166400000.0
2009-02-20 00:35:00,1.96425,1.96575,1.96355,1.9655,176400000.0
2009-02-20 00:40:00,1.9656,1.9669,1.9654,1.96625,202000000.0
2009-02-20 00:45:00,1.96625,1.96625,1.95805,1.9617,571600000.0
2009-02-20 00:50:00,1.9618,1.965,1.95995,1.96415,441800000.0
2009-02-20 00:55:00,1.96455,1.96595,1.9628,1.96575,506200000.0
2009-02-20 01:00:00,1.96535,1.96535,1.96035,1.96035,735600000.0
2009-02-20 01:05:00,1.96015,1.9606,1.956,1.9563,576200000.0
2009-02-20 01:10:00,1.9563,1.9605,1.9563,1.96015,532800000.0
2009-02-20 01:15:00,1.96025,1.9608,1.95865,1.9595,235600000.0
2009-02-20 01:20:00,1.9596,1.96085,1.95905,1.9596,280000000.0
2009-02-20 01:25:00,1.9596,1.95985,1.95785,1.95855,302000000.0
2009-02-20 01:30:00,1.95865,1.9601,1.95555,1.9582,341000000.0
2009-02-20 01:35:00,1.9583,1.96125,1.9583,1.9596,253399999.0
2009-02-20 01:40:00,1.9596,1.96175,1.959,1.96175,339000000.0
2009-02-20 01:45:00,1.96175,1.96215,1.9607,1.96195,298000000.0
2009-02-20 01:50:00,1.96195,1.9628,1.96125,1.96235,317400000.0
2009-02-20 01:55:00,1.96225,1.9633,1.96155,1.9627,624500000.0
2009-02-20 02:00:00,1.96285,1.9633,1.9593,1.96,710000000.0
2009-02-20 02:05:00,1.96,1.9607,1.9592,1.9592,501800000.0
2009-02-20 02:10:00,1.95925,1.9614,1.95865,1.9609,353000000.0
2009-02-20 02:15:00,1.961,1.9619,1.9607,1.9611,312600000.0
2009-02-20 02:20:00,1.9611,1.9616,1.95955,1.961,410800000.0
2009-02-20 02:25:00,1.96085,1.9619,1.96045,1.96175,170600000.0
2009-02-20 02:30:00,1.9617,1.96205,1.9613,1.96175,180000000.0
2009-02-20 02:35:00,1.9616,1.96395,1.96135,1.9624,833000000.0
2009-02-20 02:40:00,1.96235,1.96345,1.9616,1.96265,579800000.0
2009-02-20 02:45:00,1.96225,1.9625,1.96055,1.9612,577500000.0
2009-02-20 02:50:00,1.9613,1.9623,1.95975,1.96,587600000.0
2009-02-20 02:55:00,1.9601,1.9627,1.9598,1.9612,666000000.0
2009-02-20 03:00:00,1.9612,1.96225,1.96015,1.96115,656800000.0
2009-02-20 03:05:00,1.96115,1.96305,1.96065,1.9629,468600000.0
2009-02-20 03:10:00,1.96275,1.9645,1.9623,1.9637,373600000.0
2009-02-20 03:15:00,1.9637,1.96575,1.9624,1.9627,619600000.0
2009-02-20 03:20:00,1.96265,1.96395,1.9618,1.9628,557000000.0
2009-02-20 03:25:00,1.96275,1.9652,1.96225,1.9635,490600000.0
2009-02-20 03:30:00,1.9634,1.96375,1.96265,1.9632,387600000.0
2009-02-20 03:35:00,1.9631,1.9636,1.96235,1.9634,520600000.0
2009-02-20 03:40:00,1.96345,1.96595,1.9625,1.9655,729200000.0
2009-02-20 03:45:00,1.9656,1.9663,1.9647,1.9657,433400000.0
2009-02-20 03:50:00,1.9656,1.9667,1.96475,1.9656,467200000.0
2009-02-20 03:55:00,1.96575,1.96835,1.9655,1.9673,489400000.0
2009-02-20 04:00:00,1.9671,1.96965,1.9668,1.96885,559200000.0
2009-02-20 04:05:00,1.9687,1.9698,1.9673,1.96885,556800000.0
2009-02-20 04:10:00,1.96885,1.96885,1.9675,1.96835,421400000.0
2009-02-20 04:15:00,1.9683,1.96995,1.96755,1.96755,351600000.0
2009-02-20 04:20:00,1.96775,1.9692,1.96775,1.96915,208000000.0
2009-02-20 04:25:00,1.96915,1.9702,1.96885,1.9691,418200000.0
2009-02-20 04:30:00,1.9691,1.9698,1.9675,1.96755,469600000.0
2009-02-20 04:35:00,1.96765,1.969,1.9674,1.969,470200000.0
2009-02-20 04:40:00,1.9691,1.96995,1.9678,1.96955,273600000.0
2009-02-20 04:45:00,1.96955,1.97095,1.9685,1.9689,451600000.0
2009-02-20 04:50:00,1.9689,1.96905,1.96705,1.9683,467900000.0
2009-02-20 04:55:00,1.9683,1.9691,1.96725,1.96895,306400000.0
2009-02-20 05:00:00,1.969,1.9694,1.96745,1.96765,278000000.0
2009-02-20 05:05:00,1.96755,1.96835,1.96715,1.9677,246000000.0
2009-02-20 05:10:00,1.96765,1.9681,1.96645,1.96785,157800000.0
2009-02-20 05:15:00,1.9678,1.9681,1.9673,1.968,210000000.0
2009-02-20 05:20:00,1.968,1.96965,1.968,1.96905,337000000.0
2009-02-20 05:25:00,1.96905,1.96995,1.96845,1.96995,460600000.0
2009-02-20 05:30:00,1.96995,1.97025,1.9678,1.969,547600000.0
2009-02-20 05:35:00,1.96905,1.9727,1.96895,1.97205,694600000.0
2009-02-20 05:40:00,1.972,1.9722,1.9698,1.97095,743800000.0
2009-02-20 05:45:00,1.971,1.97135,1.9705,1.97085,302800000.0
2009-02-20 05:50:00,1.9711,1.97495,1.97095,1.9737,639700000.0
2009-02-20 05:55:00,1.9738,1.9752,1.97275,1.97365,742000000.0
2009-02-20 06:00:00,1.97365,1.975,1.9729,1.9746,676800000.0
2009-02-20 06:05:00,1.97475,1.9748,1.9708,1.9726,854200000.0
2009-02-20 06:10:00,1.9726,1.97275,1.97025,1.97035,670600000.0
2009-02-20 06:15:00,1.97035,1.97225,1.9698,1.97075,431000000.0
2009-02-20 06:20:00,1.9707,1.97155,1.9701,1.97035,464600000.0
2009-02-20 06:25:00,1.9705,1.9714,1.96965,1.9704,272800000.0
2009-02-20 06:30:00,1.9705,1.97075,1.9688,1.9697,554600000.0
2009-02-20 06:35:00,1.9698,1.9712,1.968,1.97035,749600000.0
2009-02-20 06:40:00,1.9703,1.9709,1.96785,1.97,818400000.0
2009-02-20 06:45:00,1.97,1.97055,1.9682,1.9701,577600000.0
2009-02-20 06:50:00,1.97005,1.9702,1.96825,1.96895,560200000.0
2009-02-20 06:55:00,1.96885,1.97015,1.9684,1.96845,435200000.0
2009-02-20 07:00:00,1.96855,1.9693,1.96675,1.96745,820200000.0
2009-02-20 07:05:00,1.9676,1.9685,1.9652,1.96815,705500000.0
2009-02-20 07:10:00,1.9682,1.9687,1.96695,1.96835,406800000.0
2009-02-20 07:15:00,1.96835,1.96985,1.968,1.9697,398800000.0
2009-02-20 07:20:00,1.9697,1.9703,1.96875,1.97,510400000.0
2009-02-20 07:25:00,1.9701,1.97265,1.97,1.9707,675500000.0
2009-02-20 07:30:00,1.97075,1.9714,1.96955,1.97065,455000000.0
2009-02-20 07:35:00,1.97055,1.97135,1.96965,1.971,407200000.0
2009-02-20 07:40:00,1.971,1.9725,1.9703,1.97235,496400000.0
2009-02-20 07:45:00,1.97255,1.97335,1.97155,1.97225,554600000.0
2009-02-20 07:50:00,1.97225,1.97295,1.97165,1.97225,600600000.0
2009-02-20 07:55:00,1.97225,1.97285,1.97045,1.9722,704800000.0
2009-02-20 08:00:00,1.9722,1.97255,1.9709,1.9709,607000000.0
2009-02-20 08:05:00,1.97105,1.9756,1.97105,1.97545,713900000.0
2009-02-20 08:10:00,1.97545,1.97605,1.97415,1.9745,367500000.0
2009-02-20 08:15:00,1.9744,1.97865,1.9742,1.9747,803500000.0
2009-02-20 08:20:00,1.9748,1.97525,1.9728,1.9743,584100000.0
2009-02-20 08:25:00,1.9743,1.97685,1.9738,1.97675,653400000.0
2009-02-20 08:30:00,1.9769,1.97795,1.9763,1.9772,799200000.0
2009-02-20 08:35:00,1.97715,1.97895,1.9764,1.9775,765000000.0
2009-02-20 08:40:00,1.9776,1.9778,1.97505,1.9762,619200000.0
2009-02-20 08:45:00,1.9762,1.9777,1.97535,1.977,678800000.0
2009-02-20 08:50:00,1.9769,1.97735,1.97565,1.97645,536400000.0
2009-02-20 08:55:00,1.9765,1.97665,1.9744,1.9761,486000000.0
2009-02-20 09:00:00,1.97615,1.9766,1.97495,1.97545,627600000.0
2009-02-20 09:05:00,1.9754,1.97655,1.97385,1.97385,969800000.0
2009-02-20 09:10:00,1.97385,1.97715,1.9725,1.97595,957600000.0
2009-02-20 09:15:00,1.9761,1.97745,1.97385,1.9755,833400000.0
2009-02-20 09:20:00,1.9756,1.97785,1.97295,1.9753,796200000.0
2009-02-20 09:25:00,1.9753,1.9764,1.97425,1.9746,806600000.0
2009-02-20 09:30:00,1.97445,1.977,1.97335,1.9754,834600000.0
2009-02-20 09:35:00,1.97535,1.97605,1.9748,1.9757,519000000.0
2009-02-20 09:40:00,1.97555,1.9766,1.97505,1.976,908800000.0
2009-02-20 09:45:00,1.9762,1.9775,1.9757,1.97655,817000000.0
2009-02-20 09:50:00,1.976,1.97705,1.97555,1.97615,724000000.0
2009-02-20 09:55:00,1.976,1.97685,1.9754,1.9767,826800000.0
2009-02-20 10:00:00,1.9767,1.9777,1.9753,1.9772,808000000.0
2009-02-20 10:05:00,1.97715,1.9798,1.97665,1.97935,1063180000.0
2009-02-20 10:10:00,1.97935,1.98095,1.9778,1.97875,876500000.0
2009-02-20 10:15:00,1.9788,1.98005,1.97805,1.9785,778700000.0
2009-02-20 10:20:00,1.97855,1.98,1.97815,1.97945,953400000.0
2009-02-20 10:25:00,1.97945,1.97955,1.97755,1.97765,879000000.0
2009-02-20 10:30:00,1.9777,1.97845,1.97585,1.976,1125800000.0
2009-02-20 10:35:00,1.97605,1.9778,1.9748,1.9776,985200000.0
2009-02-20 10:40:00,1.9775,1.97805,1.9755,1.97615,948900000.0
2009-02-20 10:45:00,1.976,1.97675,1.9744,1.9756,1016800000.0
2009-02-20 10:50:00,1.97555,1.9762,1.9739,1.97425,991400000.0
2009-02-20 10:55:00,1.97425,1.97595,1.974,1.9748,959600000.0
2009-02-20 11:00:00,1.9752,1.97545,1.9733,1.97405,927800000.0
2009-02-20 11:05:00,1.97415,1.9764,1.9724,1.97575,1281400000.0
2009-02-20 11:10:00,1.97575,1.97765,1.9745,1.9766,1295940000.0
2009-02-20 11:15:00,1.97625,1.97855,1.97405,1.9762,948000000.0
2009-02-20 11:20:00,1.97625,1.97865,1.9749,1.9772,864400000.0
2009-02-20 11:25:00,1.9773,1.97745,1.97425,1.97535,699200000.0
2009-02-20 11:30:00,1.97525,1.9756,1.9722,1.97455,962200000.0
2009-02-20 11:35:00,1.97455,1.9746,1.97245,1.97445,788400000.0
2009-02-20 11:40:00,1.97435,1.9761,1.9737,1.97445,731340000.0
2009-02-20 11:45:00,1.97445,1.97555,1.97345,1.9749,984000000.0
2009-02-20 11:50:00,1.9752,1.9764,1.9743,1.9762,736000000.0
2009-02-20 11:55:00,1.97635,1.97635,1.97205,1.97215,746200000.0
2009-02-20 12:00:00,1.97205,1.9737,1.96955,1.97015,1159500000.0
2009-02-20 12:05:00,1.9704,1.97145,1.9684,1.96935,898280000.0
2009-02-20 12:10:00,1.9697,1.9729,1.969,1.9725,936500000.0
2009-02-20 12:15:00,1.9727,1.9763,1.97145,1.97585,918600000.0
2009-02-20 12:20:00,1.97585,1.97625,1.97445,1.97545,729800000.0
2009-02-20 12:25:00,1.9754,1.977,1.9731,1.9736,644600000.0
2009-02-20 12:30:00,1.9736,1.97385,1.9714,1.97205,782600000.0
2009-02-20 12:35:00,1.972,1.97335,1.9717,1.9721,426080000.0
2009-02-20 12:40:00,1.97195,1.97285,1.9715,1.97245,551400000.0
2009-02-20 12:45:00,1.97245,1.97465,1.9709,1.97175,1031080000.0
2009-02-20 12:50:00,1.9717,1.9735,1.97165,1.9734,546400000.0
2009-02-20 12:55:00,1.97295,1.9746,1.97115,1.97135,803700000.0
2009-02-20 13:00:00,1.97145,1.9727,1.9709,1.97225,750300000.0
2009-02-20 13:05:00,1.97225,1.9749,1.9711,1.9719,979199999.0
2009-02-20 13:10:00,1.9719,1.9719,1.9703,1.9713,467400000.0
2009-02-20 13:15:00,1.9713,1.9718,1.97105,1.9715,292600000.0
2009-02-20 13:20:00,1.9715,1.97175,1.9702,1.9717,372600000.0
2009-02-20 13:25:00,1.97125,1.97225,1.9711,1.97215,449000000.0
2009-02-20 13:30:00,1.9721,1.97285,1.9716,1.97195,599600000.0
2009-02-20 13:35:00,1.97195,1.9722,1.9695,1.9695,572000000.0
2009-02-20 13:40:00,1.96965,1.9702,1.96815,1.96925,691200000.0
2009-02-20 13:45:00,1.96895,1.9706,1.96895,1.97025,470000000.0
2009-02-20 13:50:00,1.97035,1.9725,1.97005,1.97245,368000000.0
2009-02-20 13:55:00,1.9726,1.97285,1.97065,1.97085,517800000.0
2009-02-20 14:00:00,1.9708,1.97235,1.96955,1.97055,906600000.0
2009-02-20 14:05:00,1.9705,1.97135,1.96905,1.9708,858200000.0
2009-02-20 14:10:00,1.9709,1.9715,1.96935,1.96985,611800000.0
2009-02-20 14:15:00,1.96995,1.97065,1.96905,1.96925,574400000.0
2009-02-20 14:20:00,1.9691,1.9708,1.96865,1.9699,666600000.0
2009-02-20 14:25:00,1.9705,1.97105,1.96935,1.97045,446400000.0
2009-02-20 14:30:00,1.9704,1.9731,1.96935,1.97195,725400000.0
2009-02-20 14:35:00,1.97195,1.9754,1.97165,1.9744,852000000.0
2009-02-20 14:40:00,1.9745,1.97485,1.9731,1.9731,324200000.0
2009-02-20 14:45:00,1.9732,1.9738,1.9724,1.9729,414000000.0
2009-02-20 14:50:00,1.973,1.9735,1.9721,1.97285,498000000.0
2009-02-20 14:55:00,1.973,1.9737,1.9716,1.9725,531000000.0
2009-02-20 15:00:00,1.97255,1.97325,1.97105,1.97275,539800000.0
2009-02-20 15:05:00,1.9727,1.97425,1.9719,1.97295,648800000.0
2009-02-20 15:10:00,1.9731,1.9746,1.9728,1.9745,663200000.0
2009-02-20 15:15:00,1.9749,1.97505,1.9719,1.97275,677200000.0
2009-02-20 15:20:00,1.9727,1.97315,1.9718,1.97295,376000000.0
2009-02-20 15:25:00,1.97285,1.9742,1.97085,1.9712,796200000.0
2009-02-20 15:30:00,1.97135,1.9733,1.969,1.97075,1105000000.0
2009-02-20 15:35:00,1.9708,1.97245,1.97035,1.9717,921400000.0
2009-02-20 15:40:00,1.9718,1.97395,1.9714,1.97195,871800000.0
2009-02-20 15:45:00,1.97185,1.9722,1.969,1.96945,619800000.0
2009-02-20 15:50:00,1.96935,1.9712,1.96865,1.97095,738200000.0
2009-02-20 15:55:00,1.97095,1.97165,1.96955,1.96965,546200000.0
2009-02-20 16:00:00,1.96965,1.9709,1.9694,1.9702,654800000.0
2009-02-20 16:05:00,1.9702,1.97105,1.9695,1.9701,809800000.0
2009-02-20 16:10:00,1.96985,1.97145,1.969,1.97145,945800000.0
2009-02-20 16:15:00,1.97105,1.97215,1.9692,1.97065,918000000.0
2009-02-20 16:20:00,1.97055,1.97185,1.9699,1.9714,819200000.0
2009-02-20 16:25:00,1.9717,1.97385,1.97085,1.97175,769800000.0
2009-02-20 16:30:00,1.97175,1.97335,1.96935,1.972,1045600000.0
2009-02-20 16:35:00,1.97195,1.97215,1.96895,1.9708,1053600000.0
2009-02-20 16:40:00,1.9708,1.9718,1.9695,1.97095,1073000000.0
2009-02-20 16:45:00,1.97095,1.9721,1.9685,1.9702,1110200000.0
2009-02-20 16:50:00,1.96985,1.971,1.9688,1.9701,1223200000.0
2009-02-20 16:55:00,1.97,1.9707,1.9637,1.9661,1151000000.0
2009-02-20 17:00:00,1.9661,1.96745,1.9649,1.9664,878000000.0
2009-02-20 17:05:00,1.9663,1.9664,1.96275,1.9641,1183800000.0
2009-02-20 17:10:00,1.96415,1.9674,1.96365,1.9661,1170400000.0
2009-02-20 17:15:00,1.9662,1.96775,1.9645,1.9672,1223000000.0
2009-02-20 17:20:00,1.9672,1.97085,1.96605,1.97085,1197000000.0
2009-02-20 17:25:00,1.97085,1.9743,1.9692,1.97145,1093600000.0
2009-02-20 17:30:00,1.97145,1.9732,1.97045,1.97215,957400000.0
2009-02-20 17:35:00,1.9724,1.9732,1.96945,1.96945,914000000.0
2009-02-20 17:40:00,1.9696,1.97015,1.9683,1.96885,1040000000.0
2009-02-20 17:45:00,1.96885,1.9695,1.96695,1.96695,1014800000.0
2009-02-20 17:50:00,1.96725,1.97045,1.96685,1.9675,927800000.0
2009-02-20 17:55:00,1.9675,1.9701,1.967,1.96825,800000000.0
2009-02-20 18:00:00,1.96845,1.9695,1.96755,1.9685,750400000.0
2009-02-20 18:05:00,1.9685,1.97065,1.96815,1.97065,933600000.0
2009-02-20 18:10:00,1.9703,1.97275,1.96935,1.9725,847400000.0
2009-02-20 18:15:00,1.97225,1.9732,1.97065,1.9714,855800000.0
2009-02-20 18:20:00,1.9714,1.9732,1.96975,1.97235,924000000.0
2009-02-20 18:25:00,1.97265,1.9738,1.9717,1.97345,837800000.0
2009-02-20 18:30:00,1.97365,1.9742,1.97155,1.97205,749400000.0
2009-02-20 18:35:00,1.97215,1.97245,1.97045,1.97085,805400000.0
2009-02-20 18:40:00,1.9707,1.9729,1.9698,1.9721,706800000.0
2009-02-20 18:45:00,1.97205,1.97335,1.97135,1.97325,589600000.0
2009-02-20 18:50:00,1.97335,1.9764,1.97225,1.97395,986200000.0
2009-02-20 18:55:00,1.974,1.977,1.973,1.97695,890200000.0
2009-02-20 19:00:00,1.97715,1.9798,1.96935,1.9729,1222400000.0
2009-02-20 19:05:00,1.97285,1.97615,1.9689,1.9721,1175600000.0
2009-02-20 19:10:00,1.97225,1.97585,1.97045,1.9717,1183400000.0
2009-02-20 19:15:00,1.9718,1.97525,1.97,1.97345,1030600000.0
2009-02-20 19:20:00,1.9733,1.9746,1.972,1.97305,692800000.0
2009-02-20 19:25:00,1.973,1.97465,1.97235,1.97395,808600000.0
2009-02-20 19:30:00,1.9741,1.9762,1.97295,1.97545,1114800000.0
2009-02-20 19:35:00,1.9755,1.97975,1.97305,1.97595,729600000.0
2009-02-20 19:40:00,1.9761,1.9797,1.9761,1.979,852000000.0
2009-02-20 19:45:00,1.9796,1.9799,1.97625,1.9799,756400000.0
2009-02-20 19:50:00,1.98005,1.9854,1.97965,1.98385,757000000.0
2009-02-20 19:55:00,1.98405,1.98465,1.9806,1.9806,660800000.0
2009-02-20 20:00:00,1.9806,1.98495,1.9806,1.98475,736800000.0
2009-02-20 20:05:00,1.98485,1.986,1.98295,1.984,753200000.0
2009-02-20 20:10:00,1.9841,1.988,1.9841,1.9876,646200000.0
2009-02-20 20:15:00,1.98775,1.99905,1.98705,1.99595,1055200000.0
2009-02-20 20:20:00,1.996,1.99665,1.9911,1.99355,1134400000.0
2009-02-20 20:25:00,1.99345,1.99395,1.98735,1.98745,795800000.0
2009-02-20 20:30:00,1.98735,1.98755,1.98415,1.9871,782300000.0
2009-02-20 20:35:00,1.9873,1.98975,1.9846,1.9855,963000000.0
2009-02-20 20:40:00,1.9855,1.9899,1.9855,1.9871,742600000.0
2009-02-20 20:45:00,1.9871,1.9898,1.9851,1.98775,780600000.0
2009-02-20 20:50:00,1.98755,1.9893,1.98575,1.9882,1041600000.0
2009-02-20 20:55:00,1.98845,1.9904,1.9857,1.98655,1001400000.0
2009-02-20 21:00:00,1.98665,1.98915,1.985,1.98735,945600000.0
2009-02-20 21:05:00,1.9873,1.9878,1.9853,1.9854,785600000.0
2009-02-20 21:10:00,1.98505,1.9885,1.9846,1.98795,860600000.0
2009-02-20 21:15:00,1.98795,1.98795,1.983,1.9839,869200000.0
2009-02-20 21:20:00,1.98385,1.98445,1.9791,1.9799,953400000.0
2009-02-20 21:25:00,1.97985,1.9839,1.97985,1.9828,864600000.0
2009-02-20 21:30:00,1.9827,1.98305,1.98105,1.98215,646200000.0
2009-02-20 21:35:00,1.98205,1.98545,1.98085,1.9836,877200000.0
2009-02-20 21:40:00,1.9837,1.98455,1.98255,1.98285,528400000.0
2009-02-20 21:45:00,1.98285,1.9843,1.9817,1.98345,728600000.0
2009-02-20 21:50:00,1.9836,1.9836,1.981,1.98285,506200000.0
2009-02-20 21:55:00,1.98295,1.98455,1.98265,1.98415,392600000.0
2009-02-20 22:00:00,1.9841,1.986,1.9829,1.98355,623200000.0
2009-02-20 22:05:00,1.9837,1.9847,1.9834,1.98405,268000000.0
2009-02-20 22:10:00,1.9839,1.986,1.98375,1.9857,355600000.0
2009-02-20 22:15:00,1.9858,1.9861,1.98445,1.9855,432800000.0
2009-02-20 22:20:00,1.9854,1.9861,1.98295,1.98325,472200000.0
2009-02-20 22:25:00,1.9834,1.9885,1.9828,1.9882,462000000.0
2009-02-20 22:30:00,1.98815,1.99075,1.9875,1.98825,762200000.0
2009-02-20 22:35:00,1.9883,1.98975,1.98785,1.98935,495600000.0
2009-02-20 22:40:00,1.98935,1.9899,1.98745,1.98845,573600000.0
2009-02-20 22:45:00,1.98845,1.9921,1.9878,1.99105,617200000.0
2009-02-20 22:50:00,1.991,1.99125,1.98725,1.98755,344400000.0
2009-02-20 22:55:00,1.98765,1.98875,1.98465,1.98575,588600000.0
2009-02-20 23:00:00,1.98595,1.9888,1.9855,1.9878,409400000.0
2009-02-20 23:05:00,1.9879,1.9891,1.9868,1.98885,276400000.0
2009-02-20 23:10:00,1.9888,1.989,1.9872,1.9872,192400000.0
2009-02-20 23:15:00,1.9881,1.98905,1.9872,1.98755,278600000.0
2009-02-20 23:20:00,1.9877,1.98915,1.9877,1.98915,128000000.0
2009-02-20 23:25:00,1.9891,1.9891,1.98295,1.984,230600000.0
2009-02-20 23:30:00,1.98405,1.9849,1.9828,1.9833,209400000.0
2009-02-20 23:35:00,1.9834,1.985,1.9831,1.98495,148400000.0
2009-02-20 23:40:00,1.98495,1.98495,1.98315,1.98365,230200000.0
2009-02-20 23:45:00,1.9836,1.9854,1.98305,1.98445,193600000.0
2009-02-20 23:50:00,1.98445,1.9868,1.98225,1.9844,293800000.0
2009-02-20 23:55:00,1.98465,1.98735,1.98465,1.9866,240000000.0
2009-02-23 00:00:00,1.98505,1.98665,1.98425,1.98595,157600000.0
2009-02-23 00:05:00,1.98615,1.9872,1.98465,1.98505,140000000.0
2009-02-23 00:10:00,1.985,1.9865,1.98415,1.98605,148000000.0
2009-02-23 00:15:00,1.98615,1.9873,1.98595,1.987,258600000.0
2009-02-23 00:20:00,1.987,1.987,1.9852,1.9865,91200000.0
2009-02-23 00:25:00,1.9865,1.9873,1.98465,1.98485,209200000.0
2009-02-23 00:30:00,1.98495,1.98645,1.9848,1.98545,212400000.0
2009-02-23 00:35:00,1.9854,1.986,1.98495,1.986,127200000.0
2009-02-23 00:40:00,1.9859,1.9867,1.97988,1.98665,128000000.0
2009-02-23 00:45:00,1.9869,1.98735,1.98675,1.9872,155200000.0
2009-02-23 00:50:00,1.98715,1.98765,1.9863,1.9875,120200000.0
2009-02-23 00:55:00,1.9875,1.98885,1.98725,1.98755,127800000.0
2009-02-23 01:00:00,1.9876,1.9876,1.98445,1.9855,501800000.0
2009-02-23 01:05:00,1.9855,1.9855,1.9837,1.984,522800000.0
2009-02-23 01:10:00,1.98405,1.98415,1.9831,1.98325,293200000.0
2009-02-23 01:15:00,1.98305,1.98355,1.98065,1.98265,294200000.0
2009-02-23 01:20:00,1.9825,1.98285,1.98065,1.981,250800000.0
2009-02-23 01:25:00,1.98075,1.982,1.9807,1.98135,515600000.0
2009-02-23 01:30:00,1.98155,1.98195,1.98095,1.9814,114600000.0
2009-02-23 01:35:00,1.98135,1.98415,1.98075,1.98305,563000000.0
2009-02-23 01:40:00,1.9831,1.9833,1.97965,1.98095,503000000.0
2009-02-23 01:45:00,1.98115,1.98115,1.97955,1.98035,343000000.0
2009-02-23 01:50:00,1.9805,1.9828,1.9801,1.9827,488000000.0
2009-02-23 01:55:00,1.9821,1.98575,1.98185,1.98435,487800000.0
2009-02-23 02:00:00,1.9845,1.9873,1.98285,1.9835,528600000.0
2009-02-23 02:05:00,1.98365,1.9863,1.98265,1.9859,562600000.0
2009-02-23 02:10:00,1.98605,1.9871,1.98565,1.98625,312400000.0
2009-02-23 02:15:00,1.9863,1.98765,1.9853,1.9859,290200000.0
2009-02-23 02:20:00,1.9859,1.9887,1.9858,1.98765,442000000.0
2009-02-23 02:25:00,1.98765,1.9879,1.9863,1.98675,337000000.0
2009-02-23 02:30:00,1.987,1.9875,1.9857,1.98735,229400000.0
2009-02-23 02:35:00,1.9874,1.9893,1.98655,1.9876,612200000.0
2009-02-23 02:40:00,1.98755,1.9916,1.9874,1.9911,736800000.0
2009-02-23 02:45:00,1.99105,1.99245,1.9896,1.9907,604600000.0
2009-02-23 02:50:00,1.9909,1.9916,1.98985,1.9907,678600000.0
2009-02-23 02:55:00,1.9909,1.99125,1.9899,1.9903,409800000.0
2009-02-23 03:00:00,1.9903,1.99125,1.9877,1.98825,469600000.0
2009-02-23 03:05:00,1.9885,1.99045,1.9881,1.9891,365600000.0
2009-02-23 03:10:00,1.98915,1.991,1.9886,1.9891,348400000.0
2009-02-23 03:15:00,1.98895,1.98965,1.98825,1.9891,549800000.0
2009-02-23 03:20:00,1.9891,1.9904,1.9866,1.989,826000000.0
2009-02-23 03:25:00,1.9892,1.9907,1.98825,1.99,783000000.0
2009-02-23 03:30:00,1.99005,1.99075,1.9874,1.98955,734200000.0
2009-02-23 03:35:00,1.98965,1.9907,1.98705,1.9878,817800000.0
2009-02-23 03:40:00,1.98745,1.9889,1.98585,1.9878,1059000000.0
2009-02-23 03:45:00,1.98785,1.98985,1.9862,1.9879,1055800000.0
2009-02-23 03:50:00,1.98815,1.9939,1.98515,1.99215,1334100000.0
2009-02-23 03:55:00,1.9926,1.99425,1.98945,1.9897,1223700000.0
2009-02-23 04:00:00,1.98945,1.99165,1.98805,1.989,1309800000.0
2009-02-23 04:05:00,1.9891,1.99055,1.98785,1.9897,871600000.0
2009-02-23 04:10:00,1.9896,1.99085,1.98885,1.98995,1002200000.0
2009-02-23 04:15:00,1.98995,1.99075,1.9884,1.9887,689200000.0
2009-02-23 04:20:00,1.98875,1.98985,1.98715,1.9885,1011200000.0
2009-02-23 04:25:00,1.98855,1.98985,1.98755,1.98965,902400000.0
2009-02-23 04:30:00,1.9898,1.99015,1.98815,1.9899,835400000.0
2009-02-23 04:35:00,1.9899,1.9899,1.98765,1.98795,729800000.0
2009-02-23 04:40:00,1.98795,1.9895,1.9876,1.9893,584600000.0
2009-02-23 04:45:00,1.98945,1.99,1.98805,1.9885,663400000.0
2009-02-23 04:50:00,1.9885,1.98965,1.9883,1.9889,598000000.0
2009-02-23 04:55:00,1.989,1.9901,1.988,1.9887,407800000.0
2009-02-23 05:00:00,1.9888,1.98925,1.988,1.98815,371200000.0
2009-02-23 05:05:00,1.9883,1.9895,1.9873,1.9887,435000000.0
2009-02-23 05:10:00,1.9888,1.989,1.9875,1.98765,255000000.0
2009-02-23 05:15:00,1.98765,1.988,1.9867,1.9874,684000000.0
2009-02-23 05:20:00,1.9877,1.98815,1.98505,1.9863,579600000.0
2009-02-23 05:25:00,1.9861,1.9877,1.98565,1.98755,407600000.0
2009-02-23 05:30:00,1.98765,1.98795,1.98585,1.98645,515200000.0
2009-02-23 05:35:00,1.98645,1.98705,1.9852,1.98625,644200000.0
2009-02-23 05:40:00,1.98625,1.98805,1.9858,1.98795,554800000.0
2009-02-23 05:45:00,1.9882,1.9888,1.9869,1.9888,380900000.0
2009-02-23 05:50:00,1.98885,1.98995,1.9873,1.9882,419000000.0
2009-02-23 05:55:00,1.9882,1.98945,1.98805,1.989,429800000.0
2009-02-23 06:00:00,1.9891,1.9896,1.98815,1.98855,341200000.0
2009-02-23 06:05:00,1.9885,1.98895,1.9868,1.9874,305000000.0
2009-02-23 06:10:00,1.9875,1.98805,1.98735,1.98805,205200000.0
2009-02-23 06:15:00,1.98815,1.98845,1.9874,1.98805,206600000.0
2009-02-23 06:20:00,1.98815,1.9887,1.9881,1.98865,225600000.0
2009-02-23 06:25:00,1.98865,1.98985,1.9875,1.98845,566400000.0
2009-02-23 06:30:00,1.9884,1.9894,1.98745,1.98855,223200000.0
2009-02-23 06:35:00,1.98885,1.9895,1.98795,1.98835,296800000.0
2009-02-23 06:40:00,1.9884,1.99035,1.98825,1.98955,501000000.0
2009-02-23 06:45:00,1.9896,1.9903,1.989,1.9898,524000000.0
2009-02-23 06:50:00,1.9898,1.9902,1.98635,1.98695,428600000.0
2009-02-23 06:55:00,1.98695,1.9878,1.9863,1.9873,200200000.0
2009-02-23 07:00:00,1.98745,1.9882,1.98675,1.9868,415000000.0
2009-02-23 07:05:00,1.9868,1.9887,1.9853,1.9884,437000000.0
2009-02-23 07:10:00,1.9883,1.9883,1.98545,1.9866,201000000.0
2009-02-23 07:15:00,1.98665,1.987,1.98525,1.9864,410000000.0
2009-02-23 07:20:00,1.98655,1.9878,1.985,1.98515,984400000.0
2009-02-23 07:25:00,1.98515,1.987,1.98445,1.9851,809700000.0
2009-02-23 07:30:00,1.98525,1.98555,1.98335,1.9848,463000000.0
2009-02-23 07:35:00,1.9848,1.9861,1.9847,1.9855,253600000.0
2009-02-23 07:40:00,1.9855,1.98575,1.98515,1.98545,124200000.0
2009-02-23 07:45:00,1.9854,1.9874,1.9854,1.9861,276800000.0
2009-02-23 07:50:00,1.98615,1.98725,1.98575,1.98685,517200000.0
2009-02-23 07:55:00,1.9868,1.9881,1.98575,1.9878,600400000.0
2009-02-23 08:00:00,1.98715,1.98795,1.9863,1.9866,342800000.0
2009-02-23 08:05:00,1.9866,1.9866,1.98465,1.98485,318200000.0
2009-02-23 08:10:00,1.98485,1.98565,1.9826,1.9826,710600000.0
2009-02-23 08:15:00,1.9826,1.98415,1.98145,1.98315,1103800000.0
2009-02-23 08:20:00,1.9831,1.98375,1.9814,1.9824,884800000.0
2009-02-23 08:25:00,1.9824,1.984,1.9813,1.983,363400000.0
2009-02-23 08:30:00,1.9829,1.98365,1.9819,1.9836,595300000.0
2009-02-23 08:35:00,1.98375,1.98455,1.9827,1.98405,1130400000.0
2009-02-23 08:40:00,1.98415,1.98425,1.9826,1.9833,415800000.0
2009-02-23 08:45:00,1.9833,1.98465,1.9825,1.98345,617700000.0
2009-02-23 08:50:00,1.9835,1.9847,1.9827,1.98445,477000000.0
2009-02-23 08:55:00,1.9843,1.985,1.98285,1.98355,800400000.0
2009-02-23 09:00:00,1.98355,1.9851,1.98175,1.9824,1117600000.0
2009-02-23 09:05:00,1.98245,1.9843,1.982,1.9833,1136000000.0
2009-02-23 09:10:00,1.98325,1.9841,1.98105,1.98275,982100000.0
2009-02-23 09:15:00,1.98295,1.98535,1.9816,1.98345,1270600000.0
2009-02-23 09:20:00,1.98345,1.9854,1.98155,1.98435,1123200000.0
2009-02-23 09:25:00,1.9843,1.9854,1.98195,1.9829,1133800000.0
2009-02-23 09:30:00,1.9828,1.98495,1.9817,1.98425,1265000000.0
2009-02-23 09:35:00,1.9843,1.9852,1.9825,1.98465,1141600000.0
2009-02-23 09:40:00,1.98465,1.9856,1.98305,1.98355,939600000.0
2009-02-23 09:45:00,1.9836,1.9846,1.98095,1.98265,808200000.0
2009-02-23 09:50:00,1.9825,1.98275,1.97945,1.98025,1060600000.0
2009-02-23 09:55:00,1.98025,1.9816,1.979,1.97945,1039000000.0
2009-02-23 10:00:00,1.9797,1.98135,1.97935,1.98085,1018800000.0
2009-02-23 10:05:00,1.98095,1.98095,1.97805,1.9787,1080800000.0
2009-02-23 10:10:00,1.97835,1.97955,1.97775,1.97915,1106200000.0
2009-02-23 10:15:00,1.9791,1.97965,1.9773,1.97845,1031600000.0
2009-02-23 10:20:00,1.97845,1.97915,1.9773,1.9791,897800000.0
2009-02-23 10:25:00,1.979,1.98085,1.97845,1.9801,1024800000.0
2009-02-23 10:30:00,1.9801,1.9803,1.97785,1.97885,937000000.0
2009-02-23 10:35:00,1.97885,1.97945,1.97575,1.97765,730600000.0
2009-02-23 10:40:00,1.97755,1.97865,1.97655,1.977,1097800000.0
2009-02-23 10:45:00,1.977,1.9792,1.97645,1.9789,919600000.0
2009-02-23 10:50:00,1.9789,1.98205,1.9786,1.98085,842400000.0
2009-02-23 10:55:00,1.9807,1.98165,1.97875,1.97955,1173000000.0
2009-02-23 11:00:00,1.9794,1.9825,1.9782,1.9815,1140800000.0
2009-02-23 11:05:00,1.9815,1.98215,1.9806,1.9814,1088600000.0
2009-02-23 11:10:00,1.9814,1.9825,1.97935,1.97965,1008200000.0
2009-02-23 11:15:00,1.97975,1.97975,1.9764,1.97775,1327600000.0
2009-02-23 11:20:00,1.9777,1.97825,1.9764,1.97795,951400000.0
2009-02-23 11:25:00,1.9781,1.9795,1.9744,1.9757,1214600000.0
2009-02-23 11:30:00,1.9757,1.97735,1.9748,1.9762,1326000000.0
2009-02-23 11:35:00,1.9762,1.97705,1.97555,1.97555,995200000.0
2009-02-23 11:40:00,1.9756,1.9774,1.97505,1.9762,872000000.0
2009-02-23 11:45:00,1.97605,1.9768,1.97525,1.9759,732000000.0
2009-02-23 11:50:00,1.9758,1.9773,1.97525,1.97625,756400000.0
2009-02-23 11:55:00,1.9763,1.9787,1.97625,1.97855,812000000.0
2009-02-23 12:00:00,1.9784,1.9784,1.97395,1.97415,845200000.0
2009-02-23 12:05:00,1.97415,1.97565,1.9724,1.97345,1118600000.0
2009-02-23 12:10:00,1.97345,1.97375,1.9711,1.97115,972000000.0
2009-02-23 12:15:00,1.97125,1.97435,1.9706,1.97275,861800000.0
2009-02-23 12:20:00,1.97275,1.9731,1.9713,1.9728,679600000.0
2009-02-23 12:25:00,1.97275,1.9737,1.97125,1.9718,939200000.0
2009-02-23 12:30:00,1.9716,1.9723,1.96965,1.97015,1075400000.0
2009-02-23 12:35:00,1.9701,1.9739,1.9694,1.973,1025400000.0
2009-02-23 12:40:00,1.9729,1.9733,1.97195,1.97225,725400000.0
2009-02-23 12:45:00,1.9724,1.97305,1.9703,1.9716,1208200000.0
2009-02-23 12:50:00,1.9716,1.97225,1.97025,1.9716,1032600000.0
2009-02-23 12:55:00,1.9716,1.9724,1.9707,1.9712,749600000.0
2009-02-23 13:00:00,1.97125,1.97215,1.9707,1.9718,597200000.0
2009-02-23 13:05:00,1.97195,1.9765,1.97165,1.9757,669400000.0
2009-02-23 13:10:00,1.9758,1.97715,1.97505,1.97685,874600000.0
2009-02-23 13:15:00,1.97695,1.9784,1.9758,1.97665,692800000.0
2009-02-23 13:20:00,1.97655,1.9774,1.9754,1.97565,558100000.0
2009-02-23 13:25:00,1.9752,1.9753,1.9737,1.97435,482200000.0
2009-02-23 13:30:00,1.97435,1.975,1.97395,1.97395,429200000.0
2009-02-23 13:35:00,1.97425,1.97425,1.97285,1.9733,692800000.0
2009-02-23 13:40:00,1.97325,1.9754,1.97315,1.97535,616000000.0
2009-02-23 13:45:00,1.9752,1.97555,1.9745,1.9755,444600000.0
2009-02-23 13:50:00,1.9755,1.9797,1.97545,1.9789,987600000.0
2009-02-23 13:55:00,1.9788,1.9792,1.9747,1.97635,896800000.0
2009-02-23 14:00:00,1.9762,1.9768,1.97425,1.9768,516200000.0
2009-02-23 14:05:00,1.977,1.9785,1.977,1.9776,601200000.0
2009-02-23 14:10:00,1.9776,1.9783,1.97695,1.9772,386400000.0
2009-02-23 14:15:00,1.9771,1.9771,1.97515,1.9765,447000000.0
2009-02-23 14:20:00,1.97655,1.97675,1.97455,1.97545,531000000.0
2009-02-23 14:25:00,1.9756,1.9774,1.9756,1.9762,1012200000.0
2009-02-23 14:30:00,1.9758,1.978,1.9755,1.9766,810400000.0
2009-02-23 14:35:00,1.9766,1.97775,1.9756,1.97565,800000000.0
2009-02-23 14:40:00,1.9756,1.9798,1.9756,1.97865,952600000.0
2009-02-23 14:45:00,1.97855,1.9812,1.9783,1.98035,833400000.0
2009-02-23 14:50:00,1.9805,1.98165,1.9787,1.98035,1021200000.0
2009-02-23 14:55:00,1.9804,1.982,1.9801,1.98135,876700000.0
2009-02-23 15:00:00,1.98135,1.9816,1.9787,1.9788,932600000.0
2009-02-23 15:05:00,1.97885,1.97965,1.9758,1.97805,1035200000.0
2009-02-23 15:10:00,1.97845,1.9818,1.97805,1.97885,1075600000.0
2009-02-23 15:15:00,1.97895,1.9818,1.9789,1.98135,1169400000.0
2009-02-23 15:20:00,1.98135,1.98445,1.98015,1.98335,1052600000.0
2009-02-23 15:25:00,1.98335,1.9837,1.98015,1.9823,1034800000.0
2009-02-23 15:30:00,1.9824,1.9835,1.9809,1.98095,1115800000.0
2009-02-23 15:35:00,1.98095,1.98295,1.98005,1.98185,1152600000.0
2009-02-23 15:40:00,1.982,1.9847,1.9804,1.98215,1258600000.0
2009-02-23 15:45:00,1.98235,1.98365,1.97795,1.9793,1178000000.0
2009-02-23 15:50:00,1.9792,1.9807,1.9789,1.9804,901600000.0
2009-02-23 15:55:00,1.9804,1.98375,1.97985,1.98305,1059200000.0
2009-02-23 16:00:00,1.98295,1.98455,1.9823,1.9839,1183000000.0
2009-02-23 16:05:00,1.9839,1.9843,1.9827,1.9836,995200000.0
2009-02-23 16:10:00,1.9838,1.9839,1.9805,1.98065,1025800000.0
2009-02-23 16:15:00,1.98065,1.9811,1.97885,1.9791,1012200000.0
2009-02-23 16:20:00,1.9791,1.9795,1.9768,1.97685,895600000.0
2009-02-23 16:25:00,1.97685,1.9786,1.9766,1.9777,891800000.0
2009-02-23 16:30:00,1.9775,1.97905,1.9761,1.9774,1201800000.0
2009-02-23 16:35:00,1.9774,1.98005,1.9755,1.97645,1324200000.0
2009-02-23 16:40:00,1.9766,1.9789,1.97595,1.97735,1129400000.0
2009-02-23 16:45:00,1.9775,1.9796,1.97645,1.9796,941600000.0
2009-02-23 16:50:00,1.97975,1.98055,1.9782,1.97985,1059800000.0
2009-02-23 16:55:00,1.98005,1.9805,1.97765,1.97905,941800000.0
2009-02-23 17:00:00,1.9793,1.9812,1.9783,1.9798,1190000000.0
2009-02-23 17:05:00,1.9798,1.9802,1.9771,1.97905,1270400000.0
2009-02-23 17:10:00,1.97915,1.9808,1.97815,1.97995,1214800000.0
2009-02-23 17:15:00,1.98005,1.98135,1.9776,1.9777,1042400000.0
2009-02-23 17:20:00,1.97775,1.9785,1.97635,1.97685,1134900000.0
2009-02-23 17:25:00,1.977,1.9792,1.97645,1.97825,1102400000.0
2009-02-23 17:30:00,1.97825,1.9787,1.97575,1.97605,1101600000.0
2009-02-23 17:35:00,1.97565,1.9782,1.9749,1.97765,1358000000.0
2009-02-23 17:40:00,1.97775,1.97805,1.97515,1.97655,1290400000.0
2009-02-23 17:45:00,1.97645,1.97725,1.9751,1.9756,1129000000.0
2009-02-23 17:50:00,1.97555,1.97895,1.9749,1.9771,1031000000.0
2009-02-23 17:55:00,1.9771,1.9793,1.9762,1.97795,990800000.0
2009-02-23 18:00:00,1.9781,1.9787,1.97525,1.9777,966000000.0
2009-02-23 18:05:00,1.9777,1.97855,1.97645,1.9775,850400000.0
2009-02-23 18:10:00,1.97745,1.97825,1.97625,1.97795,746000000.0
2009-02-23 18:15:00,1.97845,1.9792,1.97625,1.9764,784600000.0
2009-02-23 18:20:00,1.97635,1.9773,1.97555,1.97625,612600000.0
2009-02-23 18:25:00,1.9761,1.97665,1.9743,1.9754,764600000.0
2009-02-23 18:30:00,1.97525,1.97645,1.97435,1.9757,939400000.0
2009-02-23 18:35:00,1.9753,1.9762,1.97345,1.97375,788800000.0
2009-02-23 18:40:00,1.9736,1.9757,1.9736,1.9746,515600000.0
2009-02-23 18:45:00,1.9747,1.97765,1.97315,1.97755,725800000.0
2009-02-23 18:50:00,1.97735,1.97905,1.9763,1.97845,825800000.0
2009-02-23 18:55:00,1.97865,1.9802,1.97425,1.97445,754000000.0
2009-02-23 19:00:00,1.97445,1.97715,1.9744,1.97645,746000000.0
2009-02-23 19:05:00,1.97655,1.9775,1.975,1.975,559200000.0
2009-02-23 19:10:00,1.9751,1.9762,1.9731,1.975,608000000.0
2009-02-23 19:15:00,1.97505,1.9758,1.97335,1.9743,946800000.0
2009-02-23 19:20:00,1.97425,1.97565,1.97405,1.97495,706400000.0
2009-02-23 19:25:00,1.9751,1.97525,1.974,1.97425,468800000.0
2009-02-23 19:30:00,1.97435,1.9752,1.9734,1.9735,554000000.0
2009-02-23 19:35:00,1.9736,1.9764,1.97345,1.97635,635200000.0
2009-02-23 19:40:00,1.97615,1.97855,1.97605,1.9779,600800000.0
2009-02-23 19:45:00,1.97765,1.97905,1.97525,1.97755,667600000.0
2009-02-23 19:50:00,1.97755,1.97915,1.9765,1.9787,418600000.0
2009-02-23 19:55:00,1.9787,1.97985,1.97785,1.9783,485400000.0
2009-02-23 20:00:00,1.9783,1.9811,1.978,1.97865,599800000.0
2009-02-23 20:05:00,1.9786,1.9792,1.9764,1.97705,559200000.0
2009-02-23 20:10:00,1.9771,1.978,1.9764,1.9768,487800000.0
2009-02-23 20:15:00,1.9768,1.9783,1.9753,1.97765,630400000.0
2009-02-23 20:20:00,1.9775,1.9788,1.9756,1.9762,596200000.0
2009-02-23 20:25:00,1.97645,1.9777,1.9758,1.97695,478800000.0
2009-02-23 20:30:00,1.97655,1.97715,1.975,1.977,655200000.0
2009-02-23 20:35:00,1.977,1.9778,1.97565,1.9764,644800000.0
2009-02-23 20:40:00,1.97645,1.9767,1.9743,1.97455,653200000.0
2009-02-23 20:45:00,1.97455,1.9748,1.97295,1.97335,711400000.0
2009-02-23 20:50:00,1.9734,1.9743,1.97135,1.9732,761000000.0
2009-02-23 20:55:00,1.9733,1.9749,1.97265,1.97485,475800000.0
2009-02-23 21:00:00,1.97465,1.97555,1.97275,1.9741,642600000.0
2009-02-23 21:05:00,1.97425,1.97575,1.97265,1.97575,520000000.0
2009-02-23 21:10:00,1.9759,1.9759,1.9744,1.97525,499400000.0
2009-02-23 21:15:00,1.97525,1.9765,1.97275,1.97415,601000000.0
2009-02-23 21:20:00,1.9744,1.9748,1.97285,1.9736,482200000.0
2009-02-23 21:25:00,1.97365,1.97395,1.97235,1.97365,484000000.0
2009-02-23 21:30:00,1.97365,1.97425,1.97165,1.9729,726600000.0
2009-02-23 21:35:00,1.973,1.97435,1.9729,1.97355,450800000.0
2009-02-23 21:40:00,1.9736,1.977,1.9735,1.9766,559800000.0
2009-02-23 21:45:00,1.97675,1.97865,1.9762,1.97735,855200000.0
2009-02-23 21:50:00,1.97735,1.9793,1.9773,1.9793,740200000.0
2009-02-23 21:55:00,1.9794,1.9813,1.9789,1.9798,711200000.0
2009-02-23 22:00:00,1.9797,1.9798,1.97645,1.97745,882600000.0
2009-02-23 22:05:00,1.9777,1.9787,1.9771,1.978,566600000.0
2009-02-23 22:10:00,1.97795,1.97955,1.9775,1.9783,471400000.0
2009-02-23 22:15:00,1.97845,1.97975,1.9767,1.97925,313000000.0
2009-02-23 22:20:00,1.97925,1.98185,1.97845,1.9794,598400000.0
2009-02-23 22:25:00,1.98035,1.98175,1.97795,1.97855,670800000.0
2009-02-23 22:30:00,1.97855,1.97945,1.9769,1.97775,929600000.0
2009-02-23 22:35:00,1.9778,1.9786,1.9774,1.9775,493600000.0
2009-02-23 22:40:00,1.9772,1.97925,1.97715,1.9787,393400000.0
2009-02-23 22:45:00,1.9792,1.98185,1.9789,1.9806,817400000.0
2009-02-23 22:50:00,1.9807,1.98135,1.97875,1.98055,868600000.0
2009-02-23 22:55:00,1.9805,1.9817,1.9779,1.97935,916600000.0
2009-02-23 23:00:00,1.9794,1.981,1.9785,1.97895,722000000.0
2009-02-23 23:05:00,1.97905,1.9798,1.9779,1.9785,476600000.0
2009-02-23 23:10:00,1.9785,1.9795,1.9775,1.9793,520000000.0
2009-02-23 23:15:00,1.9794,1.9797,1.97795,1.97835,394200000.0
2009-02-23 23:20:00,1.9784,1.9815,1.9761,1.9807,916400000.0
2009-02-23 23:25:00,1.9806,1.98155,1.98035,1.9806,261000000.0
2009-02-23 23:30:00,1.98065,1.9828,1.98055,1.98095,361000000.0
2009-02-23 23:35:00,1.9812,1.98195,1.97995,1.98045,275600000.0
2009-02-23 23:40:00,1.98055,1.98055,1.9797,1.98025,270400000.0
2009-02-23 23:45:00,1.9802,1.98075,1.9799,1.98005,108800000.0
2009-02-23 23:50:00,1.9801,1.9801,1.9768,1.979,389800000.0
2009-02-23 23:55:00,1.979,1.979,1.97715,1.97745,390900000.0
2009-02-24 00:00:00,1.97745,1.97975,1.97745,1.97825,251600000.0
2009-02-24 00:05:00,1.97835,1.97895,1.97575,1.97885,212000000.0
2009-02-24 00:10:00,1.9789,1.97945,1.97825,1.97945,67600000.0
2009-02-24 00:15:00,1.97945,1.97945,1.9783,1.97905,208600000.0
2009-02-24 00:20:00,1.97905,1.9797,1.97835,1.9794,237600000.0
2009-02-24 00:25:00,1.97965,1.97985,1.97845,1.97845,218800000.0
2009-02-24 00:30:00,1.9786,1.97915,1.97765,1.97835,263400000.0
2009-02-24 00:35:00,1.97835,1.9805,1.9779,1.9789,502200000.0
2009-02-24 00:40:00,1.9789,1.9791,1.9782,1.9791,300400000.0
2009-02-24 00:45:00,1.97895,1.9803,1.97855,1.9795,384200000.0
2009-02-24 00:50:00,1.9795,1.97995,1.9776,1.97985,150600000.0
2009-02-24 00:55:00,1.97985,1.97985,1.9759,1.9788,458600000.0
2009-02-24 01:00:00,1.97845,1.97965,1.9764,1.97675,535000000.0
2009-02-24 01:05:00,1.9768,1.978,1.97635,1.97785,356400000.0
2009-02-24 01:10:00,1.97775,1.9787,1.97765,1.9784,246600000.0
2009-02-24 01:15:00,1.97835,1.97845,1.97695,1.97755,350200000.0
2009-02-24 01:20:00,1.97755,1.9796,1.97715,1.9785,534600000.0
2009-02-24 01:25:00,1.97765,1.979,1.97715,1.97865,363800000.0
2009-02-24 01:30:00,1.9786,1.9804,1.9784,1.9804,341200000.0
2009-02-24 01:35:00,1.98005,1.98005,1.97835,1.97865,347000000.0
2009-02-24 01:40:00,1.9788,1.9793,1.97805,1.9788,340800000.0
2009-02-24 01:45:00,1.97895,1.97995,1.9785,1.97905,349800000.0
2009-02-24 01:50:00,1.9792,1.9797,1.97685,1.97735,728400000.0
2009-02-24 01:55:00,1.97745,1.97915,1.97655,1.97675,1273800000.0
2009-02-24 02:00:00,1.97725,1.97945,1.97725,1.97845,1129800000.0
2009-02-24 02:05:00,1.9783,1.97925,1.97675,1.97895,819500000.0
2009-02-24 02:10:00,1.9791,1.98005,1.9779,1.97835,948000000.0
2009-02-24 02:15:00,1.97835,1.98115,1.978,1.98095,853800000.0
2009-02-24 02:20:00,1.981,1.98235,1.98035,1.98095,832800000.0
2009-02-24 02:25:00,1.9811,1.9823,1.981,1.9816,580000000.0
2009-02-24 02:30:00,1.98155,1.9817,1.97755,1.98,701500000.0
2009-02-24 02:35:00,1.97995,1.982,1.97945,1.98055,573400000.0
2009-02-24 02:40:00,1.9807,1.98075,1.97925,1.9798,535799999.0
2009-02-24 02:45:00,1.9799,1.9801,1.9789,1.97915,512200000.0
2009-02-24 02:50:00,1.9792,1.9797,1.9775,1.97835,447800000.0
2009-02-24 02:55:00,1.9783,1.9791,1.97695,1.9783,635000000.0
2009-02-24 03:00:00,1.9781,1.9782,1.9767,1.97745,420600000.0
2009-02-24 03:05:00,1.97745,1.979,1.97735,1.97815,667000000.0
2009-02-24 03:10:00,1.97825,1.97905,1.97725,1.9776,697200000.0
2009-02-24 03:15:00,1.97765,1.97835,1.9756,1.9769,837200000.0
2009-02-24 03:20:00,1.97695,1.978,1.97605,1.97655,835200000.0
2009-02-24 03:25:00,1.97655,1.97725,1.97465,1.9755,864600000.0
2009-02-24 03:30:00,1.9756,1.97685,1.9751,1.97675,562200000.0
2009-02-24 03:35:00,1.97655,1.97815,1.97615,1.97815,353800000.0
2009-02-24 03:40:00,1.97815,1.97895,1.97545,1.97605,503000000.0
2009-02-24 03:45:00,1.9762,1.977,1.97495,1.9753,438200000.0
2009-02-24 03:50:00,1.9752,1.97605,1.975,1.9758,337600000.0
2009-02-24 03:55:00,1.97585,1.9765,1.97475,1.9759,599000000.0
2009-02-24 04:00:00,1.9759,1.9761,1.9744,1.9754,691800000.0
2009-02-24 04:05:00,1.9755,1.97645,1.9743,1.97645,483400000.0
2009-02-24 04:10:00,1.97635,1.97755,1.97605,1.9774,349200000.0
2009-02-24 04:15:00,1.97725,1.9777,1.9759,1.9771,423200000.0
2009-02-24 04:20:00,1.97695,1.9773,1.97635,1.9765,223600000.0
2009-02-24 04:25:00,1.9766,1.9775,1.9752,1.9774,205800000.0
2009-02-24 04:30:00,1.9773,1.9787,1.97725,1.9778,510600000.0
2009-02-24 04:35:00,1.97785,1.97925,1.97785,1.9783,263200000.0
2009-02-24 04:40:00,1.9784,1.9789,1.97765,1.97825,305600000.0
2009-02-24 04:45:00,1.97835,1.97905,1.97785,1.9787,473400000.0
2009-02-24 04:50:00,1.97865,1.97945,1.97815,1.97905,471400000.0
2009-02-24 04:55:00,1.97905,1.97905,1.97675,1.9779,319400000.0
2009-02-24 05:00:00,1.9779,1.9784,1.9764,1.97775,416800000.0
2009-02-24 05:05:00,1.9779,1.97855,1.9768,1.97775,434800000.0
2009-02-24 05:10:00,1.97765,1.9781,1.97535,1.9763,679000000.0
2009-02-24 05:15:00,1.9763,1.9771,1.97545,1.97655,603200000.0
2009-02-24 05:20:00,1.97655,1.97705,1.9755,1.977,519600000.0
2009-02-24 05:25:00,1.97665,1.9778,1.97555,1.9759,488800000.0
2009-02-24 05:30:00,1.97595,1.97675,1.9733,1.97435,648200000.0
2009-02-24 05:35:00,1.97415,1.9756,1.9739,1.97475,362600000.0
2009-02-24 05:40:00,1.9747,1.9747,1.97235,1.9726,556000000.0
2009-02-24 05:45:00,1.97265,1.97425,1.97195,1.97315,663200000.0
2009-02-24 05:50:00,1.97325,1.97325,1.96985,1.9703,977200000.0
2009-02-24 05:55:00,1.97035,1.97165,1.9693,1.97085,638400000.0
2009-02-24 06:00:00,1.97085,1.97125,1.9694,1.97015,618000000.0
2009-02-24 06:05:00,1.9703,1.97235,1.9701,1.97205,490600000.0
2009-02-24 06:10:00,1.9721,1.9721,1.9708,1.9712,323600000.0
2009-02-24 06:15:00,1.97105,1.9712,1.96895,1.971,792000000.0
2009-02-24 06:20:00,1.971,1.9722,1.96995,1.97125,832800000.0
2009-02-24 06:25:00,1.97125,1.97125,1.97,1.97035,568000000.0
2009-02-24 06:30:00,1.9703,1.971,1.9698,1.97005,393400000.0
2009-02-24 06:35:00,1.9702,1.9704,1.9692,1.97025,587000000.0
2009-02-24 06:40:00,1.9703,1.9715,1.9693,1.9701,626800000.0
2009-02-24 06:45:00,1.97,1.97185,1.96985,1.9716,732800000.0
2009-02-24 06:50:00,1.9716,1.9716,1.96975,1.9709,581600000.0
2009-02-24 06:55:00,1.9709,1.9714,1.9701,1.97085,476400000.0
2009-02-24 07:00:00,1.97085,1.971,1.96785,1.96785,553800000.0
2009-02-24 07:05:00,1.96775,1.9693,1.96755,1.96875,1002400000.0
2009-02-24 07:10:00,1.9686,1.9686,1.96405,1.9644,882700000.0
2009-02-24 07:15:00,1.96455,1.9665,1.964,1.9659,704200000.0
2009-02-24 07:20:00,1.96605,1.96765,1.96605,1.96735,650200000.0
2009-02-24 07:25:00,1.96735,1.9705,1.9668,1.96945,1013200000.0
2009-02-24 07:30:00,1.96945,1.97015,1.96875,1.97005,570400000.0
2009-02-24 07:35:00,1.97,1.97005,1.96885,1.96905,534200000.0
2009-02-24 07:40:00,1.9692,1.96965,1.9664,1.9681,574200000.0
2009-02-24 07:45:00,1.9681,1.9686,1.9674,1.96795,943200000.0
2009-02-24 07:50:00,1.968,1.9688,1.9671,1.9676,700700000.0
2009-02-24 07:55:00,1.96765,1.96775,1.96615,1.9663,540400000.0
2009-02-24 08:00:00,1.96635,1.96715,1.96585,1.9667,523200000.0
2009-02-24 08:05:00,1.96665,1.9689,1.9659,1.96795,623500000.0
2009-02-24 08:10:00,1.9681,1.96825,1.9664,1.96795,850000000.0
2009-02-24 08:15:00,1.96795,1.96945,1.96645,1.9693,929000000.0
2009-02-24 08:20:00,1.9693,1.9698,1.9668,1.969,751600000.0
2009-02-24 08:25:00,1.9683,1.96985,1.9683,1.9693,603400000.0
2009-02-24 08:30:00,1.96935,1.97255,1.96845,1.9713,1032000000.0
2009-02-24 08:35:00,1.9713,1.9731,1.9705,1.97155,1123800000.0
2009-02-24 08:40:00,1.97175,1.97195,1.96965,1.9705,789200000.0
2009-02-24 08:45:00,1.97035,1.973,1.96905,1.97235,728600000.0
2009-02-24 08:50:00,1.9722,1.97375,1.9709,1.9727,893800000.0
2009-02-24 08:55:00,1.9728,1.97465,1.97205,1.97355,588600000.0
2009-02-24 09:00:00,1.97355,1.97485,1.9725,1.9726,762600000.0
2009-02-24 09:05:00,1.9727,1.97305,1.9713,1.97225,732800000.0
2009-02-24 09:10:00,1.97225,1.9725,1.96865,1.9699,854100000.0
2009-02-24 09:15:00,1.97,1.9719,1.9688,1.9718,920600000.0
2009-02-24 09:20:00,1.97195,1.97245,1.9703,1.971,764600000.0
2009-02-24 09:25:00,1.97115,1.9717,1.9686,1.96915,735800000.0
2009-02-24 09:30:00,1.96935,1.96975,1.96655,1.96735,1070600000.0
2009-02-24 09:35:00,1.96725,1.96895,1.96605,1.968,1178400000.0
2009-02-24 09:40:00,1.968,1.97005,1.96755,1.96805,1128800000.0
2009-02-24 09:45:00,1.96815,1.9692,1.96715,1.96775,1104400000.0
2009-02-24 09:50:00,1.9676,1.9682,1.96595,1.9672,1024000000.0
2009-02-24 09:55:00,1.96715,1.9687,1.9666,1.96765,1082400000.0
2009-02-24 10:00:00,1.96775,1.96835,1.96485,1.96635,1455400000.0
2009-02-24 10:05:00,1.9664,1.9687,1.9653,1.967,1256000000.0
2009-02-24 10:10:00,1.96695,1.9695,1.96645,1.96815,884800000.0
2009-02-24 10:15:00,1.9683,1.96925,1.96705,1.9689,1060400000.0
2009-02-24 10:20:00,1.9689,1.96895,1.9673,1.96785,1101000000.0
2009-02-24 10:25:00,1.96795,1.96825,1.96655,1.967,1116800000.0
2009-02-24 10:30:00,1.96715,1.96845,1.96595,1.96675,856600000.0
2009-02-24 10:35:00,1.9669,1.96835,1.9648,1.9659,1026800000.0
2009-02-24 10:40:00,1.9661,1.9677,1.9654,1.96725,1000600000.0
2009-02-24 10:45:00,1.96745,1.96955,1.9667,1.96795,902400000.0
2009-02-24 10:50:00,1.96795,1.97065,1.96725,1.9702,876000000.0
2009-02-24 10:55:00,1.97045,1.97245,1.96945,1.9697,919600000.0
2009-02-24 11:00:00,1.96955,1.97175,1.96745,1.97165,1640200000.0
2009-02-24 11:05:00,1.9709,1.9719,1.9695,1.9705,1203800000.0
2009-02-24 11:10:00,1.9705,1.97075,1.969,1.96995,943200000.0
2009-02-24 11:15:00,1.96985,1.97205,1.96815,1.97095,1075000000.0
2009-02-24 11:20:00,1.9708,1.9721,1.9697,1.97055,1116000000.0
2009-02-24 11:25:00,1.97055,1.97215,1.97035,1.97175,925600000.0
2009-02-24 11:30:00,1.97175,1.9741,1.9712,1.97395,1024100000.0
2009-02-24 11:35:00,1.974,1.97435,1.97095,1.9731,1073000000.0
2009-02-24 11:40:00,1.97315,1.97685,1.9729,1.97675,1244900000.0
2009-02-24 11:45:00,1.97685,1.9782,1.97555,1.97575,1298400000.0
2009-02-24 11:50:00,1.9759,1.977,1.97305,1.9768,1151600000.0
2009-02-24 11:55:00,1.9767,1.978,1.975,1.97695,891600000.0
2009-02-24 12:00:00,1.97715,1.978,1.97585,1.97675,1015400000.0
2009-02-24 12:05:00,1.97695,1.9777,1.9763,1.97715,1001400000.0
2009-02-24 12:10:00,1.9772,1.9788,1.97605,1.9773,1265000000.0
2009-02-24 12:15:00,1.97745,1.9775,1.97515,1.9756,847600000.0
2009-02-24 12:20:00,1.9758,1.97685,1.97555,1.97615,670800000.0
2009-02-24 12:25:00,1.9762,1.9763,1.97535,1.97595,888800000.0
2009-02-24 12:30:00,1.976,1.976,1.9749,1.9752,557800000.0
2009-02-24 12:35:00,1.9751,1.9774,1.9743,1.97525,1006800000.0
2009-02-24 12:40:00,1.9753,1.97635,1.9749,1.97605,923200000.0
2009-02-24 12:45:00,1.97605,1.9779,1.9751,1.9772,1042200000.0
2009-02-24 12:50:00,1.97705,1.97905,1.976,1.9779,1240600000.0
2009-02-24 12:55:00,1.9781,1.97875,1.97635,1.97745,858400000.0
2009-02-24 13:00:00,1.9776,1.97835,1.9759,1.97705,946600000.0
2009-02-24 13:05:00,1.97705,1.9787,1.97455,1.97665,1326700000.0
2009-02-24 13:10:00,1.97675,1.97785,1.97505,1.97755,900200000.0
2009-02-24 13:15:00,1.9771,1.9779,1.97675,1.97705,651200000.0
2009-02-24 13:20:00,1.9771,1.97755,1.9763,1.9764,751800000.0
2009-02-24 13:25:00,1.97635,1.9772,1.9755,1.97685,741000000.0
2009-02-24 13:30:00,1.97685,1.9788,1.9767,1.97825,905300000.0
2009-02-24 13:35:00,1.9784,1.97935,1.97655,1.97835,630800000.0
2009-02-24 13:40:00,1.9776,1.9782,1.97625,1.9779,852800000.0
2009-02-24 13:45:00,1.9777,1.9783,1.9766,1.97665,624000000.0
2009-02-24 13:50:00,1.97675,1.97875,1.9758,1.9767,735000000.0
2009-02-24 13:55:00,1.9768,1.97785,1.97665,1.97725,711400000.0
2009-02-24 14:00:00,1.97725,1.9777,1.97645,1.97695,615000000.0
2009-02-24 14:05:00,1.97705,1.97785,1.97645,1.97785,658200000.0
2009-02-24 14:10:00,1.97775,1.9823,1.97725,1.98155,976400000.0
2009-02-24 14:15:00,1.98175,1.9828,1.98095,1.9824,943200000.0
2009-02-24 14:20:00,1.9823,1.983,1.9812,1.9813,726000000.0
2009-02-24 14:25:00,1.98145,1.982,1.97915,1.97985,738200000.0
2009-02-24 14:30:00,1.97985,1.97995,1.97805,1.9785,1074000000.0
2009-02-24 14:35:00,1.9785,1.98045,1.97755,1.98025,1127600000.0
2009-02-24 14:40:00,1.98005,1.98135,1.9797,1.98115,967600000.0
2009-02-24 14:45:00,1.9812,1.9818,1.98025,1.9808,1022000000.0
2009-02-24 14:50:00,1.9808,1.9812,1.9792,1.97955,909200000.0
2009-02-24 14:55:00,1.9799,1.98065,1.97915,1.98005,738500000.0
2009-02-24 15:00:00,1.9801,1.98115,1.9794,1.98,856800000.0
2009-02-24 15:05:00,1.98,1.9804,1.979,1.9794,1250400000.0
2009-02-24 15:10:00,1.9795,1.9805,1.9788,1.97945,890900000.0
2009-02-24 15:15:00,1.97935,1.981,1.9792,1.9797,758800000.0
2009-02-24 15:20:00,1.97965,1.97975,1.9777,1.97795,965800000.0
2009-02-24 15:25:00,1.97795,1.98055,1.97785,1.98055,779600000.0
2009-02-24 15:30:00,1.98065,1.98205,1.97915,1.9792,1130000000.0
2009-02-24 15:35:00,1.9792,1.9803,1.97785,1.979,1145400000.0
2009-02-24 15:40:00,1.979,1.98005,1.97795,1.97925,1262400000.0
2009-02-24 15:45:00,1.97925,1.97975,1.97785,1.97895,1190200000.0
2009-02-24 15:50:00,1.97895,1.9797,1.97745,1.9789,1081400000.0
2009-02-24 15:55:00,1.9788,1.9822,1.97845,1.98205,1275640000.0
2009-02-24 16:00:00,1.98215,1.983,1.98105,1.9822,1200900000.0
2009-02-24 16:05:00,1.98215,1.98245,1.9807,1.9807,1027600000.0
2009-02-24 16:10:00,1.9806,1.98245,1.9799,1.98105,1044400000.0
2009-02-24 16:15:00,1.98105,1.9816,1.97885,1.97905,1100600000.0
2009-02-24 16:20:00,1.9791,1.9808,1.979,1.98035,1280780000.0
2009-02-24 16:25:00,1.98035,1.9806,1.97905,1.97985,1096400000.0
2009-02-24 16:30:00,1.97985,1.9812,1.9793,1.9797,1277900000.0
2009-02-24 16:35:00,1.9799,1.98125,1.97635,1.9775,1538899999.0
2009-02-24 16:40:00,1.97775,1.97865,1.97695,1.9772,1290199999.0
2009-02-24 16:45:00,1.9768,1.97905,1.97675,1.9788,1161300000.0
2009-02-24 16:50:00,1.9788,1.97955,1.97765,1.97865,1181200000.0
2009-02-24 16:55:00,1.9788,1.9811,1.9784,1.97935,1208000000.0
2009-02-24 17:00:00,1.97945,1.9812,1.9776,1.98105,1399680000.0
2009-02-24 17:05:00,1.98105,1.98115,1.978,1.9786,1391000000.0
2009-02-24 17:10:00,1.97855,1.97915,1.9749,1.9772,1228400000.0
2009-02-24 17:15:00,1.97745,1.9782,1.97565,1.9775,1268600000.0
2009-02-24 17:20:00,1.9775,1.979,1.9752,1.9756,1181000000.0
2009-02-24 17:25:00,1.97565,1.9767,1.97485,1.9754,1245400000.0
2009-02-24 17:30:00,1.9754,1.98025,1.97375,1.97885,1125080000.0
2009-02-24 17:35:00,1.97885,1.98085,1.9778,1.97825,1275200000.0
2009-02-24 17:40:00,1.97815,1.97975,1.97715,1.9773,992000000.0
2009-02-24 17:45:00,1.9775,1.9779,1.9751,1.9771,1339500000.0
2009-02-24 17:50:00,1.97715,1.98065,1.9765,1.9785,1399800000.0
2009-02-24 17:55:00,1.9783,1.9814,1.9781,1.9807,1358080000.0
2009-02-24 18:00:00,1.9807,1.98095,1.978,1.97865,1166100000.0
2009-02-24 18:05:00,1.97875,1.98075,1.97775,1.97985,1112800000.0
2009-02-24 18:10:00,1.9799,1.9807,1.9754,1.9771,1320740000.0
2009-02-24 18:15:00,1.97745,1.9786,1.976,1.9773,1135460000.0
2009-02-24 18:20:00,1.9773,1.9788,1.9757,1.97805,1166600000.0
2009-02-24 18:25:00,1.978,1.98065,1.9774,1.97785,1293900000.0
2009-02-24 18:30:00,1.97745,1.97925,1.97745,1.97855,1040200000.0
2009-02-24 18:35:00,1.9786,1.9798,1.9782,1.97885,1017200000.0
2009-02-24 18:40:00,1.97905,1.9809,1.97865,1.97985,904700000.0
2009-02-24 18:45:00,1.97985,1.98295,1.97905,1.9818,1068200000.0
2009-02-24 18:50:00,1.9817,1.98235,1.9799,1.981,998399999.0
2009-02-24 18:55:00,1.9813,1.98295,1.9807,1.98165,877680000.0
2009-02-24 19:00:00,1.98165,1.9843,1.98045,1.9841,710600000.0
2009-02-24 19:05:00,1.98395,1.9865,1.9836,1.98445,693800000.0
2009-02-24 19:10:00,1.98425,1.9845,1.9816,1.98215,664400000.0
2009-02-24 19:15:00,1.9822,1.98465,1.98155,1.9842,659400000.0
2009-02-24 19:20:00,1.98405,1.9845,1.9821,1.9828,623800000.0
2009-02-24 19:25:00,1.9827,1.98335,1.9816,1.98185,564200000.0
2009-02-24 19:30:00,1.9818,1.98305,1.98155,1.98245,448600000.0
2009-02-24 19:35:00,1.9825,1.98295,1.9795,1.98135,708400000.0
2009-02-24 19:40:00,1.9814,1.9831,1.9804,1.9808,928800000.0
2009-02-24 19:45:00,1.9809,1.9818,1.98025,1.98035,608600000.0
2009-02-24 19:50:00,1.98035,1.98275,1.9798,1.98255,752400000.0
2009-02-24 19:55:00,1.98255,1.9839,1.98165,1.98165,537200000.0
2009-02-24 20:00:00,1.98165,1.9824,1.9811,1.9815,564200000.0
2009-02-24 20:05:00,1.98165,1.9818,1.9802,1.9815,538800000.0
2009-02-24 20:10:00,1.98145,1.98385,1.98125,1.98335,478200000.0
2009-02-24 20:15:00,1.9832,1.9842,1.9829,1.983,330600000.0
2009-02-24 20:20:00,1.98265,1.98345,1.98045,1.9809,644200000.0
2009-02-24 20:25:00,1.9809,1.98185,1.9791,1.9806,811000000.0
2009-02-24 20:30:00,1.9806,1.98115,1.9764,1.97795,1086600000.0
2009-02-24 20:35:00,1.97795,1.98045,1.97765,1.97885,677000000.0
2009-02-24 20:40:00,1.9787,1.9787,1.9749,1.97565,934800000.0
2009-02-24 20:45:00,1.97585,1.97685,1.9738,1.9759,881800000.0
2009-02-24 20:50:00,1.9759,1.9768,1.97405,1.97465,959600000.0
2009-02-24 20:55:00,1.97465,1.9775,1.97445,1.97705,1017400000.0
2009-02-24 21:00:00,1.977,1.9773,1.97315,1.97715,1079200000.0
2009-02-24 21:05:00,1.97715,1.97725,1.975,1.97575,968600000.0
2009-02-24 21:10:00,1.9758,1.97875,1.9754,1.9774,983600000.0
2009-02-24 21:15:00,1.9774,1.97765,1.97485,1.97565,973000000.0
2009-02-24 21:20:00,1.97555,1.97625,1.9744,1.97505,792400000.0
2009-02-24 21:25:00,1.9749,1.9749,1.97215,1.9743,950400000.0
2009-02-24 21:30:00,1.97435,1.97445,1.9712,1.97375,1257400000.0
2009-02-24 21:35:00,1.97375,1.97495,1.9732,1.97435,1102800000.0
2009-02-24 21:40:00,1.97435,1.9748,1.9714,1.9729,1172800000.0
2009-02-24 21:45:00,1.97305,1.97615,1.97295,1.97535,973400000.0
2009-02-24 21:50:00,1.97525,1.9777,1.9743,1.9749,803400000.0
2009-02-24 21:55:00,1.9749,1.97495,1.97235,1.974,823200000.0
2009-02-24 22:00:00,1.97395,1.9746,1.9723,1.97295,773000000.0
2009-02-24 22:05:00,1.97285,1.97335,1.9708,1.97165,696400000.0
2009-02-24 22:10:00,1.9716,1.9721,1.96965,1.9703,668600000.0
2009-02-24 22:15:00,1.9703,1.9708,1.9696,1.9708,421200000.0
2009-02-24 22:20:00,1.97095,1.9742,1.9701,1.9738,665000000.0
2009-02-24 22:25:00,1.9737,1.97385,1.97125,1.9735,654600000.0
2009-02-24 22:30:00,1.9736,1.9752,1.9727,1.97415,617400000.0
2009-02-24 22:35:00,1.97425,1.97615,1.97385,1.9758,853600000.0
2009-02-24 22:40:00,1.97585,1.97625,1.97385,1.97505,631000000.0
2009-02-24 22:45:00,1.975,1.9763,1.97485,1.97565,690200000.0
2009-02-24 22:50:00,1.97565,1.9766,1.97415,1.97505,615200000.0
2009-02-24 22:55:00,1.9751,1.9752,1.97235,1.97275,438400000.0
2009-02-24 23:00:00,1.97275,1.97405,1.97265,1.97355,406800000.0
2009-02-24 23:05:00,1.97355,1.97415,1.97175,1.97215,619800000.0
2009-02-24 23:10:00,1.9721,1.9735,1.9721,1.97215,361200000.0
2009-02-24 23:15:00,1.97245,1.97415,1.9723,1.97415,280800000.0
2009-02-24 23:20:00,1.97415,1.97455,1.9738,1.9744,278800000.0
2009-02-24 23:25:00,1.9747,1.9753,1.9741,1.97485,188000000.0
2009-02-24 23:30:00,1.9749,1.9756,1.97465,1.97485,157200000.0
2009-02-24 23:35:00,1.97475,1.97505,1.974,1.97435,254400000.0
2009-02-24 23:40:00,1.97435,1.9744,1.9737,1.974,202800000.0
2009-02-24 23:45:00,1.974,1.97405,1.9714,1.97375,313600000.0
2009-02-24 23:50:00,1.97395,1.97425,1.9711,1.9725,268600000.0
2009-02-24 23:55:00,1.97245,1.9729,1.9715,1.97225,323400000.0
2009-02-25 00:00:00,1.97215,1.97215,1.969,1.9704,214000000.0
2009-02-25 00:05:00,1.97055,1.97105,1.97005,1.97045,290600000.0
2009-02-25 00:10:00,1.97045,1.97085,1.96815,1.9699,369400000.0
2009-02-25 00:15:00,1.96975,1.97055,1.9681,1.96955,388000000.0
2009-02-25 00:20:00,1.9698,1.97095,1.9687,1.97095,346000000.0
2009-02-25 00:25:00,1.9708,1.9724,1.9704,1.97115,502400000.0
2009-02-25 00:30:00,1.9711,1.97195,1.96875,1.97055,419400000.0
2009-02-25 00:35:00,1.97065,1.9708,1.9698,1.9704,173200000.0
2009-02-25 00:40:00,1.9705,1.9711,1.96995,1.97005,180400000.0
2009-02-25 00:45:00,1.96995,1.97005,1.96885,1.9692,160000000.0
2009-02-25 00:50:00,1.96925,1.971,1.9691,1.971,270200000.0
2009-02-25 00:55:00,1.971,1.9714,1.9709,1.9711,216800000.0
2009-02-25 01:00:00,1.971,1.971,1.96885,1.969,531200000.0
2009-02-25 01:05:00,1.969,1.9705,1.9689,1.9705,423200000.0
2009-02-25 01:10:00,1.9705,1.9722,1.9704,1.9716,344800000.0
2009-02-25 01:15:00,1.9716,1.9716,1.9696,1.9699,203200000.0
2009-02-25 01:20:00,1.9699,1.971,1.9694,1.97045,329000000.0
2009-02-25 01:25:00,1.9705,1.9708,1.969,1.9694,272000000.0
2009-02-25 01:30:00,1.9694,1.97135,1.9691,1.97045,333400000.0
2009-02-25 01:35:00,1.9704,1.97125,1.9693,1.9711,293600000.0
2009-02-25 01:40:00,1.9711,1.97155,1.96995,1.9705,399800000.0
2009-02-25 01:45:00,1.9704,1.9728,1.97,1.9707,420600000.0
2009-02-25 01:50:00,1.9708,1.9726,1.9707,1.9724,364600000.0
2009-02-25 01:55:00,1.97225,1.9731,1.9719,1.97295,387600000.0
2009-02-25 02:00:00,1.97295,1.9758,1.97295,1.9751,603800000.0
2009-02-25 02:05:00,1.9752,1.9752,1.97215,1.97245,393400000.0
2009-02-25 02:10:00,1.9725,1.9738,1.97235,1.9732,448400000.0
2009-02-25 02:15:00,1.97315,1.97365,1.97245,1.9726,191800000.0
2009-02-25 02:20:00,1.97285,1.9735,1.97165,1.9718,206600000.0
2009-02-25 02:25:00,1.97225,1.9733,1.97155,1.97155,355200000.0
2009-02-25 02:30:00,1.97155,1.972,1.96915,1.9705,644400000.0
2009-02-25 02:35:00,1.97065,1.97085,1.9693,1.97035,545800000.0
2009-02-25 02:40:00,1.97035,1.97175,1.97035,1.97135,555600000.0
2009-02-25 02:45:00,1.97135,1.97255,1.97105,1.9722,298000000.0
2009-02-25 02:50:00,1.97245,1.97385,1.9717,1.9729,986000000.0
2009-02-25 02:55:00,1.9728,1.9739,1.9717,1.9738,707400000.0
2009-02-25 03:00:00,1.97375,1.9743,1.972,1.97245,753600000.0
2009-02-25 03:05:00,1.9725,1.974,1.97225,1.9736,481200000.0
2009-02-25 03:10:00,1.9736,1.97465,1.97285,1.97465,539200000.0
2009-02-25 03:15:00,1.97465,1.97695,1.974,1.97635,567800000.0
2009-02-25 03:20:00,1.97635,1.9777,1.97545,1.976,741400000.0
2009-02-25 03:25:00,1.97615,1.97735,1.97505,1.9752,600700000.0
2009-02-25 03:30:00,1.9753,1.9757,1.97435,1.9748,457100000.0
2009-02-25 03:35:00,1.9749,1.97695,1.9746,1.97555,898200000.0
2009-02-25 03:40:00,1.97515,1.9763,1.97465,1.9747,565400000.0
2009-02-25 03:45:00,1.97475,1.97545,1.97415,1.9751,694200000.0
2009-02-25 03:50:00,1.97515,1.977,1.97495,1.9751,761200000.0
2009-02-25 03:55:00,1.97505,1.9756,1.97385,1.9745,582200000.0
2009-02-25 04:00:00,1.9745,1.9763,1.97435,1.97475,689000000.0
2009-02-25 04:05:00,1.97475,1.97585,1.97375,1.97525,705400000.0
2009-02-25 04:10:00,1.97515,1.97535,1.97445,1.97445,330200000.0
2009-02-25 04:15:00,1.97445,1.9746,1.973,1.97365,286000000.0
2009-02-25 04:20:00,1.97305,1.97465,1.973,1.97355,570600000.0
2009-02-25 04:25:00,1.97355,1.97515,1.97355,1.9747,385400000.0
2009-02-25 04:30:00,1.97475,1.9763,1.97415,1.9758,386200000.0
2009-02-25 04:35:00,1.97565,1.9774,1.97555,1.9766,521200000.0
2009-02-25 04:40:00,1.97655,1.97705,1.974,1.97445,440400000.0
2009-02-25 04:45:00,1.9744,1.9755,1.9737,1.97505,506200000.0
2009-02-25 04:50:00,1.97505,1.97505,1.97305,1.97305,613800000.0
2009-02-25 04:55:00,1.97305,1.97495,1.97155,1.9746,904800000.0
2009-02-25 05:00:00,1.9746,1.975,1.9726,1.97335,821000000.0
2009-02-25 05:05:00,1.97345,1.9744,1.9727,1.97285,462000000.0
2009-02-25 05:10:00,1.9729,1.9761,1.9725,1.97485,539800000.0
2009-02-25 05:15:00,1.97485,1.97695,1.9742,1.9751,529400000.0
2009-02-25 05:20:00,1.97525,1.9767,1.97455,1.9767,390000000.0
2009-02-25 05:25:00,1.9763,1.97695,1.97435,1.97455,554600000.0
2009-02-25 05:30:00,1.97455,1.9761,1.9743,1.97575,371800000.0
2009-02-25 05:35:00,1.976,1.97725,1.9754,1.97575,426200000.0
2009-02-25 05:40:00,1.97575,1.97795,1.9755,1.976,533400000.0
2009-02-25 05:45:00,1.97595,1.9796,1.97585,1.97825,979200000.0
2009-02-25 05:50:00,1.97855,1.97935,1.97685,1.97855,679400000.0
2009-02-25 05:55:00,1.9786,1.9787,1.97525,1.97605,1028200000.0
2009-02-25 06:00:00,1.97605,1.9771,1.97485,1.9764,813800000.0
2009-02-25 06:05:00,1.97655,1.9771,1.9749,1.97575,798400000.0
2009-02-25 06:10:00,1.97585,1.9759,1.9738,1.9746,718400000.0
2009-02-25 06:15:00,1.97465,1.9751,1.97315,1.97375,540400000.0
2009-02-25 06:20:00,1.97375,1.97415,1.97295,1.97295,493200000.0
2009-02-25 06:25:00,1.97305,1.9747,1.97285,1.9743,617400000.0
2009-02-25 06:30:00,1.9743,1.97445,1.97265,1.9736,838400000.0
2009-02-25 06:35:00,1.9737,1.9744,1.9715,1.97235,787200000.0
2009-02-25 06:40:00,1.9724,1.9727,1.97055,1.97215,781800000.0
2009-02-25 06:45:00,1.97225,1.9732,1.97125,1.97185,844800000.0
2009-02-25 06:50:00,1.9719,1.97245,1.97005,1.97035,968200000.0
2009-02-25 06:55:00,1.97035,1.97255,1.9698,1.9702,841800000.0
2009-02-25 07:00:00,1.9702,1.9707,1.9685,1.97045,948400000.0
2009-02-25 07:05:00,1.97045,1.9705,1.96865,1.9697,616200000.0
2009-02-25 07:10:00,1.9697,1.97035,1.96855,1.97035,757200000.0
2009-02-25 07:15:00,1.9705,1.9708,1.96955,1.9696,277600000.0
2009-02-25 07:20:00,1.9696,1.97,1.9694,1.96985,458000000.0
2009-02-25 07:25:00,1.96965,1.97075,1.9692,1.96925,439000000.0
2009-02-25 07:30:00,1.96935,1.9709,1.96935,1.9706,314800000.0
2009-02-25 07:35:00,1.9707,1.9715,1.9697,1.97025,372200000.0
2009-02-25 07:40:00,1.97025,1.9705,1.9694,1.9696,415200000.0
2009-02-25 07:45:00,1.9697,1.97035,1.9682,1.96905,575000000.0
2009-02-25 07:50:00,1.96915,1.97085,1.9689,1.9705,549400000.0
2009-02-25 07:55:00,1.97065,1.97105,1.97,1.9701,460600000.0
2009-02-25 08:00:00,1.9701,1.97105,1.9696,1.97055,552400000.0
2009-02-25 08:05:00,1.97055,1.9712,1.96975,1.97055,459600000.0
2009-02-25 08:10:00,1.9707,1.97245,1.96975,1.97225,916800000.0
2009-02-25 08:15:00,1.97225,1.97375,1.9709,1.9715,570000000.0
2009-02-25 08:20:00,1.9715,1.97165,1.9702,1.9703,376000000.0
2009-02-25 08:25:00,1.9703,1.9707,1.968,1.9686,689000000.0
2009-02-25 08:30:00,1.9687,1.9694,1.9671,1.9694,640600000.0
2009-02-25 08:35:00,1.96945,1.96975,1.9686,1.96915,587600000.0
2009-02-25 08:40:00,1.9694,1.96945,1.9679,1.9686,487200000.0
2009-02-25 08:45:00,1.96875,1.97075,1.96875,1.96995,624000000.0
2009-02-25 08:50:00,1.9701,1.97145,1.96955,1.9709,658600000.0
2009-02-25 08:55:00,1.9709,1.97245,1.97045,1.9711,557400000.0
2009-02-25 09:00:00,1.97125,1.9732,1.9712,1.9722,709400000.0
2009-02-25 09:05:00,1.97235,1.9728,1.97165,1.97185,707200000.0
2009-02-25 09:10:00,1.97205,1.9729,1.97125,1.9719,801400000.0
2009-02-25 09:15:00,1.9719,1.97255,1.97015,1.9715,1029600000.0
2009-02-25 09:20:00,1.97135,1.97185,1.9697,1.9706,935400000.0
2009-02-25 09:25:00,1.97075,1.97155,1.96925,1.9704,976600000.0
2009-02-25 09:30:00,1.9704,1.9714,1.96895,1.9696,997600000.0
2009-02-25 09:35:00,1.9695,1.96995,1.9685,1.969,764600000.0
2009-02-25 09:40:00,1.96905,1.97,1.968,1.9684,974800000.0
2009-02-25 09:45:00,1.9684,1.97085,1.96795,1.9693,1041800000.0
2009-02-25 09:50:00,1.96945,1.97145,1.9683,1.96865,1053300000.0
2009-02-25 09:55:00,1.96865,1.9702,1.96745,1.9695,1197600000.0
2009-02-25 10:00:00,1.96935,1.96985,1.96765,1.96865,1137600000.0
2009-02-25 10:05:00,1.96875,1.96995,1.96735,1.96895,1224800000.0
2009-02-25 10:10:00,1.9694,1.97045,1.96795,1.97015,1158200000.0
2009-02-25 10:15:00,1.97015,1.9703,1.968,1.9697,1132800000.0
2009-02-25 10:20:00,1.96975,1.9702,1.96725,1.9686,1220200000.0
2009-02-25 10:25:00,1.9687,1.9695,1.96795,1.96815,1019200000.0
2009-02-25 10:30:00,1.96825,1.9685,1.96725,1.9676,890400000.0
2009-02-25 10:35:00,1.96775,1.96845,1.965,1.9662,1179000000.0
2009-02-25 10:40:00,1.9662,1.96665,1.9624,1.96345,1232000000.0
2009-02-25 10:45:00,1.96345,1.965,1.96305,1.9631,847200000.0
2009-02-25 10:50:00,1.9632,1.9639,1.96225,1.9631,809400000.0
2009-02-25 10:55:00,1.9631,1.96495,1.9612,1.9632,980200000.0
2009-02-25 11:00:00,1.9633,1.96675,1.9623,1.96545,1072000000.0
2009-02-25 11:05:00,1.96535,1.9671,1.9649,1.9661,1040600000.0
2009-02-25 11:10:00,1.9661,1.96695,1.96515,1.9661,590000000.0
2009-02-25 11:15:00,1.9664,1.96805,1.9658,1.9665,856000000.0
2009-02-25 11:20:00,1.96695,1.96695,1.96455,1.96535,849200000.0
2009-02-25 11:25:00,1.96545,1.96555,1.96275,1.96375,572200000.0
2009-02-25 11:30:00,1.9639,1.9665,1.96315,1.9639,812000000.0
2009-02-25 11:35:00,1.96415,1.96735,1.96415,1.96605,930400000.0
2009-02-25 11:40:00,1.96625,1.96625,1.963,1.965,1177200000.0
2009-02-25 11:45:00,1.96525,1.96545,1.9618,1.96345,834800000.0
2009-02-25 11:50:00,1.9634,1.9639,1.9612,1.96305,942000000.0
2009-02-25 11:55:00,1.96305,1.96495,1.9606,1.96245,1137200000.0
2009-02-25 12:00:00,1.9625,1.96365,1.96095,1.9633,894600000.0
2009-02-25 12:05:00,1.96365,1.96405,1.96255,1.96315,581200000.0
2009-02-25 12:10:00,1.9632,1.96405,1.9624,1.963,853400000.0
2009-02-25 12:15:00,1.963,1.96435,1.9625,1.9642,400600000.0
2009-02-25 12:20:00,1.9641,1.9644,1.96095,1.96295,784800000.0
2009-02-25 12:25:00,1.9628,1.96425,1.9624,1.964,688600000.0
2009-02-25 12:30:00,1.964,1.9656,1.9634,1.9649,873700000.0
2009-02-25 12:35:00,1.96485,1.965,1.96355,1.96415,914400000.0
2009-02-25 12:40:00,1.9644,1.965,1.9638,1.9642,670200000.0
2009-02-25 12:45:00,1.9643,1.96465,1.9629,1.96365,686400000.0
2009-02-25 12:50:00,1.96365,1.9644,1.9624,1.96365,736000000.0
2009-02-25 12:55:00,1.96375,1.9644,1.96305,1.9638,400400000.0
2009-02-25 13:00:00,1.96365,1.9654,1.96255,1.96505,646200000.0
2009-02-25 13:05:00,1.96505,1.9664,1.9639,1.9663,759400000.0
2009-02-25 13:10:00,1.96625,1.9673,1.9641,1.9643,992600000.0
2009-02-25 13:15:00,1.96445,1.9659,1.96395,1.96495,1041800000.0
2009-02-25 13:20:00,1.965,1.96585,1.96345,1.9642,749600000.0
2009-02-25 13:25:00,1.9643,1.966,1.96345,1.966,636800000.0
2009-02-25 13:30:00,1.9661,1.9672,1.96365,1.964,843200000.0
2009-02-25 13:35:00,1.964,1.9671,1.964,1.96575,1074000001.0
2009-02-25 13:40:00,1.96585,1.96725,1.9648,1.9665,809200000.0
2009-02-25 13:45:00,1.96645,1.9694,1.9647,1.9694,1389800000.0
2009-02-25 13:50:00,1.9694,1.971,1.9662,1.968,1310800000.0
2009-02-25 13:55:00,1.9679,1.9683,1.96575,1.96665,1001400000.0
2009-02-25 14:00:00,1.96655,1.9679,1.96615,1.9672,752400000.0
2009-02-25 14:05:00,1.9673,1.96995,1.9669,1.9682,692000000.0
2009-02-25 14:10:00,1.96805,1.9704,1.9673,1.96775,639800000.0
2009-02-25 14:15:00,1.96775,1.97045,1.96705,1.9697,869800000.0
2009-02-25 14:20:00,1.9697,1.96985,1.96795,1.96865,774400000.0
2009-02-25 14:25:00,1.9687,1.96995,1.96725,1.96745,775600000.0
2009-02-25 14:30:00,1.96715,1.9703,1.967,1.97025,911600000.0
2009-02-25 14:35:00,1.97025,1.9711,1.9693,1.96985,859800000.0
2009-02-25 14:40:00,1.96985,1.9717,1.9693,1.97125,729700000.0
2009-02-25 14:45:00,1.9714,1.97255,1.9709,1.972,725800000.0
2009-02-25 14:50:00,1.972,1.97265,1.97125,1.972,451000000.0
2009-02-25 14:55:00,1.97205,1.97285,1.9683,1.96905,502400000.0
2009-02-25 15:00:00,1.9692,1.9709,1.9685,1.9694,757200000.0
2009-02-25 15:05:00,1.9694,1.9698,1.96775,1.96875,763600000.0
2009-02-25 15:10:00,1.96875,1.97015,1.9676,1.9679,941600000.0
2009-02-25 15:15:00,1.96805,1.96955,1.9658,1.96735,956400000.0
2009-02-25 15:20:00,1.96725,1.96905,1.9669,1.96895,1022200000.0
2009-02-25 15:25:00,1.969,1.96905,1.96795,1.9689,822400000.0
2009-02-25 15:30:00,1.9689,1.97005,1.9682,1.96935,1121000000.0
2009-02-25 15:35:00,1.9692,1.97035,1.96755,1.9693,1043600000.0
2009-02-25 15:40:00,1.96945,1.9706,1.9691,1.97045,787600000.0
2009-02-25 15:45:00,1.9699,1.9701,1.9689,1.96905,778800000.0
2009-02-25 15:50:00,1.96905,1.97025,1.96855,1.97025,1115200000.0
2009-02-25 15:55:00,1.97025,1.97045,1.96755,1.96785,873400000.0
2009-02-25 16:00:00,1.9678,1.96895,1.9673,1.9686,790600000.0
2009-02-25 16:05:00,1.9686,1.9687,1.96725,1.9678,754200001.0
2009-02-25 16:10:00,1.9678,1.9681,1.96515,1.9657,1211200000.0
2009-02-25 16:15:00,1.9657,1.96705,1.96485,1.9663,1211400000.0
2009-02-25 16:20:00,1.9664,1.9664,1.96225,1.9632,1195000000.0
2009-02-25 16:25:00,1.96325,1.96475,1.9624,1.9639,842400000.0
2009-02-25 16:30:00,1.9639,1.9645,1.96235,1.96265,1131200000.0
2009-02-25 16:35:00,1.96275,1.9646,1.96185,1.9639,1258800000.0
2009-02-25 16:40:00,1.96395,1.96455,1.9627,1.9644,1192200000.0
2009-02-25 16:45:00,1.96445,1.9661,1.9637,1.9659,1039800000.0
2009-02-25 16:50:00,1.9659,1.9683,1.9659,1.9673,1060600000.0
2009-02-25 16:55:00,1.96745,1.9703,1.96745,1.96855,1077600000.0
2009-02-25 17:00:00,1.9685,1.97205,1.96805,1.9699,1328800000.0
2009-02-25 17:05:00,1.96975,1.97205,1.9683,1.9689,1258200000.0
2009-02-25 17:10:00,1.96895,1.97055,1.9665,1.9672,1189500001.0
2009-02-25 17:15:00,1.96715,1.9691,1.96615,1.96645,1414400000.0
2009-02-25 17:20:00,1.9663,1.967,1.9636,1.96485,1137600000.0
2009-02-25 17:25:00,1.9651,1.96695,1.96415,1.966,1166800000.0
2009-02-25 17:30:00,1.96605,1.96665,1.96445,1.9654,1260200000.0
2009-02-25 17:35:00,1.9654,1.9663,1.96435,1.9654,1323800000.0
2009-02-25 17:40:00,1.96545,1.96585,1.9636,1.96445,1154200000.0
2009-02-25 17:45:00,1.9644,1.9655,1.96335,1.9644,1105000000.0
2009-02-25 17:50:00,1.9642,1.9668,1.9639,1.96475,1080200000.0
2009-02-25 17:55:00,1.96465,1.9667,1.964,1.9646,980200000.0
2009-02-25 18:00:00,1.96465,1.9666,1.96325,1.9656,1043900000.0
2009-02-25 18:05:00,1.96575,1.96645,1.96315,1.96555,1030200000.0
2009-02-25 18:10:00,1.9655,1.9662,1.9632,1.9633,928400000.0
2009-02-25 18:15:00,1.96355,1.9696,1.9635,1.9684,991200000.0
2009-02-25 18:20:00,1.9684,1.9696,1.96645,1.96665,1047600000.0
2009-02-25 18:25:00,1.96675,1.9673,1.96405,1.96485,844600000.0
2009-02-25 18:30:00,1.96495,1.96525,1.9638,1.9643,919000000.0
2009-02-25 18:35:00,1.96435,1.9647,1.9627,1.96415,969800000.0
2009-02-25 18:40:00,1.9642,1.9646,1.96265,1.96335,876000000.0
2009-02-25 18:45:00,1.9632,1.9638,1.96175,1.9636,1141400000.0
2009-02-25 18:50:00,1.9636,1.96495,1.96265,1.9643,1029200000.0
2009-02-25 18:55:00,1.96435,1.96625,1.96385,1.96595,908200000.0
2009-02-25 19:00:00,1.96585,1.9699,1.96445,1.96605,799800000.0
2009-02-25 19:05:00,1.966,1.9689,1.96585,1.96735,680200000.0
2009-02-25 19:10:00,1.9675,1.96895,1.9662,1.96895,876200000.0
2009-02-25 19:15:00,1.96935,1.9716,1.9686,1.97015,631400000.0
2009-02-25 19:20:00,1.97,1.97015,1.96825,1.969,522800000.0
2009-02-25 19:25:00,1.9691,1.97015,1.96845,1.96975,579000000.0
2009-02-25 19:30:00,1.9697,1.9706,1.96695,1.96855,907600000.0
2009-02-25 19:35:00,1.96855,1.9694,1.9669,1.96795,777200000.0
2009-02-25 19:40:00,1.9679,1.9704,1.9679,1.96995,720000000.0
2009-02-25 19:45:00,1.9701,1.9711,1.96805,1.96885,851200000.0
2009-02-25 19:50:00,1.9689,1.97,1.9672,1.96855,664000000.0
2009-02-25 19:55:00,1.96885,1.9692,1.9668,1.9668,613000000.0
2009-02-25 20:00:00,1.9668,1.9679,1.96605,1.96625,507600000.0
2009-02-25 20:05:00,1.9663,1.96785,1.96575,1.9672,631600000.0
2009-02-25 20:10:00,1.9672,1.96785,1.96525,1.96615,721400000.0
2009-02-25 20:15:00,1.9662,1.96645,1.96325,1.96405,448800000.0
2009-02-25 20:20:00,1.9642,1.96785,1.9639,1.9663,531400000.0
2009-02-25 20:25:00,1.9663,1.96885,1.96385,1.96885,773000000.0
2009-02-25 20:30:00,1.96895,1.9708,1.96675,1.96985,988600000.0
2009-02-25 20:35:00,1.9699,1.97005,1.96715,1.96975,700000000.0
2009-02-25 20:40:00,1.96995,1.97105,1.96885,1.9709,534600000.0
2009-02-25 20:45:00,1.971,1.9716,1.9692,1.9698,791400000.0
2009-02-25 20:50:00,1.9698,1.9714,1.9684,1.96965,787600000.0
2009-02-25 20:55:00,1.9696,1.97065,1.9678,1.9695,714600000.0
2009-02-25 21:00:00,1.9695,1.9715,1.9689,1.97055,836000000.0
2009-02-25 21:05:00,1.9707,1.97255,1.96895,1.97115,840200000.0
2009-02-25 21:10:00,1.97145,1.97225,1.9687,1.9696,768000000.0
2009-02-25 21:15:00,1.96955,1.9698,1.9674,1.96875,953000000.0
2009-02-25 21:20:00,1.96865,1.9694,1.9672,1.9685,762000000.0
2009-02-25 21:25:00,1.96805,1.96875,1.96655,1.9679,718800000.0
2009-02-25 21:30:00,1.96795,1.96795,1.9643,1.966,1065200000.0
2009-02-25 21:35:00,1.9661,1.9682,1.966,1.96725,711000000.0
2009-02-25 21:40:00,1.9673,1.9679,1.9659,1.96675,805000000.0
2009-02-25 21:45:00,1.96675,1.96725,1.96405,1.9652,781800000.0
2009-02-25 21:50:00,1.96515,1.96605,1.96345,1.96365,734000000.0
2009-02-25 21:55:00,1.96355,1.96585,1.96325,1.9653,625600000.0
2009-02-25 22:00:00,1.9652,1.9666,1.9647,1.96555,490200000.0
2009-02-25 22:05:00,1.96575,1.96575,1.963,1.9656,1089200000.0
2009-02-25 22:10:00,1.9654,1.9663,1.96295,1.96335,803400000.0
2009-02-25 22:15:00,1.9633,1.96445,1.9611,1.9628,772100000.0
2009-02-25 22:20:00,1.9628,1.96445,1.9607,1.96265,684200000.0
2009-02-25 22:25:00,1.96265,1.9637,1.9599,1.961,611200000.0
2009-02-25 22:30:00,1.9611,1.9628,1.96,1.96,675600000.0
2009-02-25 22:35:00,1.96015,1.96355,1.96,1.9633,604600000.0
2009-02-25 22:40:00,1.9632,1.96375,1.96185,1.96225,643200000.0
2009-02-25 22:45:00,1.9623,1.9644,1.96195,1.9624,767400000.0
2009-02-25 22:50:00,1.9624,1.96435,1.96205,1.9629,797800000.0
2009-02-25 22:55:00,1.963,1.96495,1.9618,1.96465,826800000.0
2009-02-25 23:00:00,1.96465,1.9658,1.9635,1.96495,383200000.0
2009-02-25 23:05:00,1.9653,1.96535,1.96335,1.96425,393600000.0
2009-02-25 23:10:00,1.9642,1.96465,1.96345,1.96425,414400000.0
2009-02-25 23:15:00,1.96425,1.96625,1.96245,1.96595,424400000.0
2009-02-25 23:20:00,1.9658,1.96605,1.96405,1.96485,407800000.0
2009-02-25 23:25:00,1.965,1.965,1.96335,1.9635,193200000.0
2009-02-25 23:30:00,1.96395,1.9653,1.9623,1.9637,442000000.0
2009-02-25 23:35:00,1.96385,1.9656,1.9617,1.9655,397800000.0
2009-02-25 23:40:00,1.9657,1.9672,1.96495,1.9667,254200000.0
2009-02-25 23:45:00,1.9663,1.9678,1.9655,1.966,318600000.0
2009-02-25 23:50:00,1.9659,1.96625,1.9652,1.96605,295600000.0
2009-02-25 23:55:00,1.96605,1.9664,1.9651,1.9662,185600000.0
2009-02-26 00:00:00,1.96615,1.96645,1.9649,1.96625,104400000.0
2009-02-26 00:05:00,1.9661,1.96715,1.9649,1.9665,294000000.0
2009-02-26 00:10:00,1.9666,1.96735,1.9661,1.9667,148400000.0
2009-02-26 00:15:00,1.9672,1.9675,1.965,1.9669,187400000.0
2009-02-26 00:20:00,1.9671,1.96735,1.96595,1.9666,282000000.0
2009-02-26 00:25:00,1.9667,1.96735,1.9666,1.96675,218400000.0
2009-02-26 00:30:00,1.96685,1.96715,1.9663,1.9663,137600000.0
2009-02-26 00:35:00,1.96625,1.96655,1.9654,1.96655,128200000.0
2009-02-26 00:40:00,1.9666,1.967,1.96379,1.9638,147600000.0
2009-02-26 00:45:00,1.96645,1.9665,1.96357,1.96392,107800000.0
2009-02-26 00:50:00,1.96635,1.9665,1.9662,1.96635,52800000.0
2009-02-26 00:55:00,1.9664,1.967,1.96445,1.96535,259900000.0
2009-02-26 01:00:00,1.96525,1.96605,1.96485,1.9656,316800000.0
2009-02-26 01:05:00,1.96555,1.9656,1.96415,1.9651,335600000.0
2009-02-26 01:10:00,1.9649,1.9651,1.9631,1.9641,405800000.0
2009-02-26 01:15:00,1.9641,1.9649,1.9637,1.9645,274400000.0
2009-02-26 01:20:00,1.9644,1.9649,1.9626,1.9641,317800000.0
2009-02-26 01:25:00,1.9641,1.9644,1.9631,1.96415,292200000.0
2009-02-26 01:30:00,1.9642,1.9659,1.9615,1.96385,387200000.0
2009-02-26 01:35:00,1.96355,1.9647,1.96255,1.9646,397000000.0
2009-02-26 01:40:00,1.96445,1.96475,1.96345,1.9641,183800000.0
2009-02-26 01:45:00,1.96405,1.96435,1.9627,1.9643,290400000.0
2009-02-26 01:50:00,1.9637,1.9653,1.9637,1.9652,122000000.0
2009-02-26 01:55:00,1.95896,1.9659,1.95896,1.96555,154000000.0
2009-02-26 02:00:00,1.96555,1.96715,1.96555,1.96615,496600000.0
2009-02-26 02:05:00,1.9663,1.96725,1.9662,1.96725,408800000.0
2009-02-26 02:10:00,1.96735,1.96745,1.9662,1.96645,357600000.0
2009-02-26 02:15:00,1.9665,1.9673,1.96505,1.96575,343000000.0
2009-02-26 02:20:00,1.9659,1.9659,1.9637,1.9644,484000000.0
2009-02-26 02:25:00,1.9645,1.9654,1.9622,1.96285,504600000.0
2009-02-26 02:30:00,1.963,1.96325,1.96015,1.96035,629800000.0
2009-02-26 02:35:00,1.96035,1.96145,1.9588,1.9607,740100000.0
2009-02-26 02:40:00,1.9608,1.9616,1.95895,1.96095,624100000.0
2009-02-26 02:45:00,1.96085,1.9614,1.95945,1.9598,581600000.0
2009-02-26 02:50:00,1.95995,1.96045,1.959,1.959,477000000.0
2009-02-26 02:55:00,1.959,1.96145,1.95885,1.9596,600800000.0
2009-02-26 03:00:00,1.95945,1.9599,1.95845,1.95935,509200000.0
2009-02-26 03:05:00,1.95935,1.96045,1.95885,1.95995,447400000.0
2009-02-26 03:10:00,1.96,1.9609,1.95955,1.95965,396000000.0
2009-02-26 03:15:00,1.9597,1.9609,1.95895,1.95975,701400000.0
2009-02-26 03:20:00,1.9597,1.96015,1.959,1.95945,441600000.0
2009-02-26 03:25:00,1.95945,1.95975,1.9582,1.95925,363800000.0
2009-02-26 03:30:00,1.95925,1.95945,1.95785,1.9591,518400000.0
2009-02-26 03:35:00,1.9591,1.96045,1.9585,1.95965,628000000.0
2009-02-26 03:40:00,1.95965,1.96095,1.9584,1.9606,476200000.0
2009-02-26 03:45:00,1.9606,1.96075,1.95775,1.9581,755800000.0
2009-02-26 03:50:00,1.95825,1.95935,1.9582,1.9589,559200000.0
2009-02-26 03:55:00,1.9588,1.95905,1.9581,1.95865,351800000.0
2009-02-26 04:00:00,1.95875,1.9599,1.9584,1.9594,502000000.0
2009-02-26 04:05:00,1.95955,1.9608,1.95875,1.9591,432600000.0
2009-02-26 04:10:00,1.9591,1.96075,1.9585,1.95965,860400000.0
2009-02-26 04:15:00,1.95965,1.96025,1.95865,1.95915,459000000.0
2009-02-26 04:20:00,1.9591,1.9601,1.9587,1.95905,663000000.0
2009-02-26 04:25:00,1.9591,1.9602,1.95835,1.9599,580400000.0
2009-02-26 04:30:00,1.95985,1.96045,1.9585,1.9592,579800000.0
2009-02-26 04:35:00,1.9592,1.96035,1.95915,1.96025,447600000.0
2009-02-26 04:40:00,1.96025,1.96025,1.95905,1.9596,283200000.0
2009-02-26 04:45:00,1.9596,1.95975,1.9582,1.9586,227400000.0
2009-02-26 04:50:00,1.95865,1.95905,1.95775,1.95825,152200000.0
2009-02-26 04:55:00,1.95815,1.95905,1.95785,1.9584,270400000.0
2009-02-26 05:00:00,1.95855,1.95895,1.95775,1.9586,369200000.0
2009-02-26 05:05:00,1.95855,1.9587,1.95745,1.95745,474000000.0
2009-02-26 05:10:00,1.95755,1.95885,1.9575,1.9584,309400000.0
2009-02-26 05:15:00,1.95825,1.95925,1.95785,1.95865,390200000.0
2009-02-26 05:20:00,1.95865,1.9593,1.9583,1.95865,373800000.0
2009-02-26 05:25:00,1.9588,1.9595,1.9583,1.959,300200000.0
2009-02-26 05:30:00,1.9589,1.9596,1.95865,1.9594,285000000.0
2009-02-26 05:35:00,1.9594,1.96,1.95885,1.95995,200200000.0
2009-02-26 05:40:00,1.96,1.96,1.9589,1.95925,311600000.0
2009-02-26 05:45:00,1.9594,1.95965,1.9582,1.9594,275400000.0
2009-02-26 05:50:00,1.9593,1.96025,1.95895,1.9591,516000000.0
2009-02-26 05:55:00,1.959,1.96005,1.959,1.9597,502400000.0
2009-02-26 06:00:00,1.9597,1.9611,1.9597,1.9607,334400000.0
2009-02-26 06:05:00,1.9609,1.9612,1.96025,1.9608,318200000.0
2009-02-26 06:10:00,1.96065,1.961,1.9597,1.9602,330200000.0
2009-02-26 06:15:00,1.9602,1.9606,1.95945,1.9601,364000000.0
2009-02-26 06:20:00,1.96025,1.9604,1.95865,1.95945,512200000.0
2009-02-26 06:25:00,1.9596,1.96075,1.95895,1.96055,283600000.0
2009-02-26 06:30:00,1.96055,1.96085,1.9594,1.9601,295200000.0
2009-02-26 06:35:00,1.96015,1.96105,1.9594,1.9595,401800000.0
2009-02-26 06:40:00,1.95945,1.96075,1.9594,1.96045,225200000.0
2009-02-26 06:45:00,1.96045,1.96045,1.9592,1.9599,341800000.0
2009-02-26 06:50:00,1.9599,1.96015,1.9582,1.9589,403800000.0
2009-02-26 06:55:00,1.95905,1.95925,1.958,1.9588,386600000.0
2009-02-26 07:00:00,1.95885,1.9594,1.95815,1.959,477600000.0
2009-02-26 07:05:00,1.959,1.96035,1.95865,1.9601,386400000.0
2009-02-26 07:10:00,1.9601,1.96065,1.95955,1.96005,261600000.0
2009-02-26 07:15:00,1.95995,1.9604,1.95895,1.95925,321200000.0
2009-02-26 07:20:00,1.95945,1.9625,1.9593,1.9602,977000000.0
2009-02-26 07:25:00,1.96005,1.9605,1.95905,1.9597,579800000.0
2009-02-26 07:30:00,1.9598,1.96025,1.9585,1.9596,739000000.0
2009-02-26 07:35:00,1.9596,1.9598,1.9589,1.95975,491600000.0
2009-02-26 07:40:00,1.9597,1.96135,1.95955,1.9611,498600000.0
2009-02-26 07:45:00,1.96105,1.9622,1.9607,1.9614,628600000.0
2009-02-26 07:50:00,1.96185,1.96345,1.9611,1.962,515800000.0
2009-02-26 07:55:00,1.962,1.9624,1.96185,1.9622,458600000.0
2009-02-26 08:00:00,1.96235,1.96335,1.96205,1.9633,495200000.0
2009-02-26 08:05:00,1.9633,1.96495,1.96265,1.96285,719600000.0
2009-02-26 08:10:00,1.9624,1.96405,1.96225,1.96295,826200000.0
2009-02-26 08:15:00,1.963,1.9633,1.9618,1.96315,538800000.0
2009-02-26 08:20:00,1.96315,1.965,1.9629,1.96405,761000000.0
2009-02-26 08:25:00,1.96405,1.9641,1.9621,1.9636,724400000.0
2009-02-26 08:30:00,1.9636,1.9647,1.9629,1.96365,863200000.0
2009-02-26 08:35:00,1.96365,1.96475,1.9621,1.9629,917400000.0
2009-02-26 08:40:00,1.963,1.96405,1.96235,1.9632,947000000.0
2009-02-26 08:45:00,1.9631,1.9642,1.9626,1.96295,684400000.0
2009-02-26 08:50:00,1.96295,1.96375,1.96195,1.9631,807400000.0
2009-02-26 08:55:00,1.963,1.9647,1.9629,1.96425,734600000.0
2009-02-26 09:00:00,1.96435,1.96435,1.9624,1.9624,867400000.0
2009-02-26 09:05:00,1.9625,1.9641,1.9608,1.96325,1174400001.0
2009-02-26 09:10:00,1.96345,1.96395,1.96165,1.96295,733200000.0
2009-02-26 09:15:00,1.96325,1.9637,1.96275,1.9636,575800000.0
2009-02-26 09:20:00,1.96375,1.96665,1.9627,1.964,760000000.0
2009-02-26 09:25:00,1.964,1.96515,1.9629,1.9651,538800000.0
2009-02-26 09:30:00,1.965,1.96535,1.96295,1.96415,870000000.0
2009-02-26 09:35:00,1.96415,1.9651,1.96305,1.964,986800000.0
2009-02-26 09:40:00,1.964,1.9643,1.9626,1.9641,935000000.0
2009-02-26 09:45:00,1.9641,1.9644,1.96235,1.9644,931200000.0
2009-02-26 09:50:00,1.9642,1.96515,1.96295,1.96515,670400000.0
2009-02-26 09:55:00,1.9652,1.96535,1.9634,1.9639,931800000.0
2009-02-26 10:00:00,1.96385,1.96485,1.9624,1.96385,751200000.0
2009-02-26 10:05:00,1.9637,1.96495,1.9617,1.9633,831200000.0
2009-02-26 10:10:00,1.96325,1.964,1.96045,1.96365,877200000.0
2009-02-26 10:15:00,1.96375,1.96395,1.9608,1.9619,630800000.0
2009-02-26 10:20:00,1.96195,1.96385,1.96135,1.96315,683600000.0
2009-02-26 10:25:00,1.96315,1.9637,1.96215,1.96235,683400000.0
2009-02-26 10:30:00,1.96265,1.96475,1.96195,1.9644,767400000.0
2009-02-26 10:35:00,1.9644,1.96585,1.96395,1.96445,622800000.0
2009-02-26 10:40:00,1.9644,1.9655,1.96285,1.96395,723800000.0
2009-02-26 10:45:00,1.96395,1.9654,1.9634,1.9639,853200000.0
2009-02-26 10:50:00,1.96385,1.966,1.96385,1.96445,890600000.0
2009-02-26 10:55:00,1.96445,1.9656,1.96325,1.9639,773000000.0
2009-02-26 11:00:00,1.9638,1.9654,1.96345,1.9649,812800000.0
2009-02-26 11:05:00,1.9648,1.9667,1.9641,1.9665,753400000.0
2009-02-26 11:10:00,1.9667,1.96685,1.96555,1.96585,695200000.0
2009-02-26 11:15:00,1.96585,1.96675,1.96405,1.9664,865800000.0
2009-02-26 11:20:00,1.9662,1.96665,1.96445,1.96505,881000000.0
2009-02-26 11:25:00,1.96505,1.96525,1.96395,1.96495,797000000.0
2009-02-26 11:30:00,1.9649,1.9652,1.96175,1.9635,937600000.0
2009-02-26 11:35:00,1.9635,1.9642,1.96095,1.96275,1079500000.0
2009-02-26 11:40:00,1.96275,1.96395,1.96215,1.9632,969200000.0
2009-02-26 11:45:00,1.9632,1.96365,1.96045,1.9615,751800000.0
2009-02-26 11:50:00,1.9615,1.96275,1.96115,1.9616,645000000.0
2009-02-26 11:55:00,1.9615,1.96195,1.96015,1.9613,913600000.0
2009-02-26 12:00:00,1.96115,1.96355,1.96105,1.9626,752000000.0
2009-02-26 12:05:00,1.96275,1.96435,1.9622,1.9641,761200000.0
2009-02-26 12:10:00,1.9641,1.9664,1.9639,1.965,742600000.0
2009-02-26 12:15:00,1.965,1.9664,1.96465,1.9658,711600000.0
2009-02-26 12:20:00,1.9659,1.96665,1.9647,1.96625,762600000.0
2009-02-26 12:25:00,1.96615,1.9671,1.96565,1.9671,809600000.0
2009-02-26 12:30:00,1.9669,1.9676,1.96575,1.96625,997200000.0
2009-02-26 12:35:00,1.96635,1.9691,1.96625,1.9664,904400000.0
2009-02-26 12:40:00,1.96655,1.9679,1.96535,1.96545,669400000.0
2009-02-26 12:45:00,1.9654,1.9676,1.9654,1.96735,662600000.0
2009-02-26 12:50:00,1.9673,1.9674,1.96615,1.9672,443200000.0
2009-02-26 12:55:00,1.9672,1.96785,1.96625,1.96715,635600000.0
2009-02-26 13:00:00,1.96735,1.9678,1.96535,1.9667,561600000.0
2009-02-26 13:05:00,1.96655,1.967,1.96455,1.96585,674600000.0
2009-02-26 13:10:00,1.96575,1.9676,1.96365,1.96435,817400000.0
2009-02-26 13:15:00,1.96435,1.9656,1.96365,1.9649,425400000.0
2009-02-26 13:20:00,1.9649,1.9659,1.96335,1.96475,598800000.0
2009-02-26 13:25:00,1.96465,1.9658,1.96405,1.9654,444800000.0
2009-02-26 13:30:00,1.9654,1.96775,1.9649,1.9675,603200000.0
2009-02-26 13:35:00,1.96735,1.9675,1.9644,1.96465,836400000.0
2009-02-26 13:40:00,1.9647,1.96605,1.9647,1.9654,486600000.0
2009-02-26 13:45:00,1.96535,1.96605,1.96365,1.9644,537800000.0
2009-02-26 13:50:00,1.9644,1.96565,1.9644,1.9651,416600000.0
2009-02-26 13:55:00,1.9653,1.9669,1.96445,1.9663,520200000.0
2009-02-26 14:00:00,1.96645,1.96695,1.9633,1.96385,629700000.0
2009-02-26 14:05:00,1.9637,1.9639,1.9625,1.96295,570600000.0
2009-02-26 14:10:00,1.9631,1.9637,1.9629,1.96335,418400000.0
2009-02-26 14:15:00,1.96335,1.964,1.96255,1.96305,652000000.0
2009-02-26 14:20:00,1.963,1.9632,1.96185,1.9624,697000000.0
2009-02-26 14:25:00,1.9624,1.9632,1.96115,1.9632,784800000.0
2009-02-26 14:30:00,1.9634,1.96585,1.9633,1.9643,649800000.0
2009-02-26 14:35:00,1.9644,1.96485,1.9617,1.96215,461400000.0
2009-02-26 14:40:00,1.96235,1.96375,1.96215,1.96325,830200000.0
2009-02-26 14:45:00,1.9634,1.9635,1.95955,1.96055,846600000.0
2009-02-26 14:50:00,1.9605,1.9625,1.9603,1.96185,989600000.0
2009-02-26 14:55:00,1.96195,1.9623,1.96015,1.96115,860000000.0
2009-02-26 15:00:00,1.96105,1.9612,1.9585,1.95945,901200000.0
2009-02-26 15:05:00,1.9593,1.9614,1.95895,1.95915,725400000.0
2009-02-26 15:10:00,1.9593,1.9593,1.9577,1.95905,807200000.0
2009-02-26 15:15:00,1.95915,1.9596,1.95675,1.95825,735600000.0
2009-02-26 15:20:00,1.95835,1.95895,1.95625,1.95735,653800000.0
2009-02-26 15:25:00,1.95735,1.9584,1.9558,1.95625,941600000.0
2009-02-26 15:30:00,1.95675,1.95955,1.953,1.95375,1289000000.0
2009-02-26 15:35:00,1.9538,1.9557,1.95325,1.95515,1041400000.0
2009-02-26 15:40:00,1.95515,1.9578,1.9549,1.957,966000000.0
2009-02-26 15:45:00,1.9571,1.95845,1.95645,1.95665,947400000.0
2009-02-26 15:50:00,1.95665,1.9575,1.9557,1.95625,819000000.0
2009-02-26 15:55:00,1.95625,1.9578,1.9555,1.9562,1022200000.0
2009-02-26 16:00:00,1.9562,1.9568,1.9547,1.9547,1006980000.0
2009-02-26 16:05:00,1.95485,1.9559,1.9536,1.955,920000000.0
2009-02-26 16:10:00,1.95505,1.9579,1.9539,1.9569,1069000000.0
2009-02-26 16:15:00,1.9568,1.9597,1.9563,1.9593,1128400000.0
2009-02-26 16:20:00,1.9593,1.9605,1.9563,1.9567,1129200000.0
2009-02-26 16:25:00,1.9567,1.95725,1.9556,1.95675,762400000.0
2009-02-26 16:30:00,1.95675,1.95765,1.95585,1.95655,1109600000.0
2009-02-26 16:35:00,1.9566,1.9572,1.95505,1.95695,906580000.0
2009-02-26 16:40:00,1.9571,1.95865,1.95655,1.95735,1174180000.0
2009-02-26 16:45:00,1.95745,1.96035,1.9574,1.95915,1102000000.0
2009-02-26 16:50:00,1.95915,1.9597,1.95745,1.95775,1114800000.0
2009-02-26 16:55:00,1.95775,1.96045,1.95775,1.9579,1204200000.0
2009-02-26 17:00:00,1.9577,1.9597,1.95615,1.9583,1083080000.0
2009-02-26 17:05:00,1.95815,1.9588,1.95545,1.9566,982900000.0
2009-02-26 17:10:00,1.95675,1.96085,1.95665,1.95705,1317600000.0
2009-02-26 17:15:00,1.9572,1.95805,1.9561,1.95665,1068700000.0
2009-02-26 17:20:00,1.9569,1.9584,1.9566,1.95795,1204200000.0
2009-02-26 17:25:00,1.95775,1.95825,1.9558,1.9567,943800000.0
2009-02-26 17:30:00,1.95655,1.9582,1.95515,1.95515,1045200000.0
2009-02-26 17:35:00,1.955,1.9564,1.953,1.95385,1036560000.0
2009-02-26 17:40:00,1.9538,1.954,1.94915,1.95215,995200000.0
2009-02-26 17:45:00,1.95205,1.9531,1.9498,1.95025,937000000.0
2009-02-26 17:50:00,1.9501,1.953,1.9493,1.9525,1032200000.0
2009-02-26 17:55:00,1.9524,1.953,1.94955,1.95265,926700000.0
2009-02-26 18:00:00,1.9528,1.9558,1.9525,1.9547,1187200000.0
2009-02-26 18:05:00,1.95475,1.9548,1.9488,1.9496,1320900000.0
2009-02-26 18:10:00,1.9498,1.9532,1.94925,1.95285,1159000000.0
2009-02-26 18:15:00,1.95295,1.954,1.9523,1.95265,948800000.0
2009-02-26 18:20:00,1.95225,1.95295,1.94985,1.95165,1136600000.0
2009-02-26 18:25:00,1.95175,1.9534,1.951,1.95295,1118200000.0
2009-02-26 18:30:00,1.95285,1.955,1.9525,1.95385,1040000000.0
2009-02-26 18:35:00,1.95365,1.95525,1.95315,1.9546,822200000.0
2009-02-26 18:40:00,1.9548,1.95525,1.9537,1.9548,1169560000.0
2009-02-26 18:45:00,1.95485,1.95495,1.95355,1.95445,708580000.0
2009-02-26 18:50:00,1.9546,1.95535,1.95235,1.9529,596081016.0
2009-02-26 18:55:00,1.95305,1.9545,1.9525,1.953,717800000.0
2009-02-26 19:00:00,1.95295,1.9539,1.95175,1.9535,489200000.0
2009-02-26 19:05:00,1.9534,1.95465,1.95165,1.95215,475400000.0
2009-02-26 19:10:00,1.95215,1.95245,1.9511,1.95155,474400000.0
2009-02-26 19:15:00,1.9515,1.95205,1.9505,1.95105,504800000.0
2009-02-26 19:20:00,1.95105,1.9531,1.95045,1.95285,545600000.0
2009-02-26 19:25:00,1.953,1.95525,1.9527,1.9537,648000000.0
2009-02-26 19:30:00,1.9536,1.9547,1.9525,1.9532,432600000.0
2009-02-26 19:35:00,1.9533,1.9543,1.95175,1.9521,292600000.0
2009-02-26 19:40:00,1.95235,1.9531,1.95,1.95145,363600000.0
2009-02-26 19:45:00,1.9517,1.95325,1.9505,1.9509,474200000.0
2009-02-26 19:50:00,1.95105,1.9545,1.95,1.9542,407000000.0
2009-02-26 19:55:00,1.9541,1.95435,1.95315,1.95435,445800000.0
2009-02-26 20:00:00,1.9545,1.9557,1.95375,1.9549,368600000.0
2009-02-26 20:05:00,1.95495,1.9568,1.9545,1.9551,655000000.0
2009-02-26 20:10:00,1.9551,1.9576,1.95485,1.95625,726600000.0
2009-02-26 20:15:00,1.9564,1.95685,1.95515,1.95685,524200000.0
2009-02-26 20:20:00,1.9568,1.95725,1.95505,1.95575,634200000.0
2009-02-26 20:25:00,1.956,1.957,1.95535,1.95535,488800000.0
2009-02-26 20:30:00,1.9553,1.95655,1.955,1.95625,377800000.0
2009-02-26 20:35:00,1.95625,1.95625,1.9528,1.95415,632000000.0
2009-02-26 20:40:00,1.9542,1.95505,1.9527,1.95375,624600000.0
2009-02-26 20:45:00,1.95375,1.954,1.9528,1.95345,643000000.0
2009-02-26 20:50:00,1.95345,1.95375,1.9525,1.9535,393800000.0
2009-02-26 20:55:00,1.9534,1.95525,1.9531,1.95485,611800000.0
2009-02-26 21:00:00,1.9547,1.9572,1.9547,1.9565,615000000.0
2009-02-26 21:05:00,1.95655,1.95785,1.95585,1.95725,505400000.0
2009-02-26 21:10:00,1.9574,1.95775,1.95695,1.9576,456400000.0
2009-02-26 21:15:00,1.9575,1.9578,1.95705,1.9571,437200000.0
2009-02-26 21:20:00,1.95715,1.95745,1.95505,1.9554,696400000.0
2009-02-26 21:25:00,1.9554,1.9561,1.9543,1.9556,587000000.0
2009-02-26 21:30:00,1.9556,1.9572,1.95345,1.9546,852000000.0
2009-02-26 21:35:00,1.9545,1.956,1.9532,1.9552,886400000.0
2009-02-26 21:40:00,1.95515,1.95565,1.954,1.9543,607600000.0
2009-02-26 21:45:00,1.9545,1.9557,1.95435,1.9554,522000000.0
2009-02-26 21:50:00,1.9556,1.95865,1.9554,1.95865,834200000.0
2009-02-26 21:55:00,1.95865,1.9594,1.9577,1.95795,748000000.0
2009-02-26 22:00:00,1.95785,1.95825,1.9569,1.9582,608200000.0
2009-02-26 22:05:00,1.9582,1.9592,1.95595,1.9562,597800000.0
2009-02-26 22:10:00,1.9565,1.9607,1.9565,1.9593,681200000.0
2009-02-26 22:15:00,1.9593,1.96105,1.95855,1.95925,845200000.0
2009-02-26 22:20:00,1.95945,1.96,1.9587,1.9589,588000000.0
2009-02-26 22:25:00,1.9589,1.9602,1.95825,1.96005,564000000.0
2009-02-26 22:30:00,1.9602,1.96215,1.9599,1.9611,702600000.0
2009-02-26 22:35:00,1.9611,1.9611,1.95915,1.96,609400000.0
2009-02-26 22:40:00,1.96005,1.9606,1.95895,1.9597,650400000.0
2009-02-26 22:45:00,1.9597,1.96085,1.95955,1.9604,502400000.0
2009-02-26 22:50:00,1.9603,1.9609,1.9585,1.96015,533000000.0
2009-02-26 22:55:00,1.96015,1.9626,1.95975,1.96125,569000000.0
2009-02-26 23:00:00,1.9613,1.9622,1.96075,1.96185,443200000.0
2009-02-26 23:05:00,1.9619,1.9619,1.96125,1.96135,295400000.0
2009-02-26 23:10:00,1.9613,1.96215,1.9613,1.9614,280000000.0
2009-02-26 23:15:00,1.9614,1.96395,1.961,1.9635,421800000.0
2009-02-26 23:20:00,1.96355,1.96385,1.9617,1.96365,413400000.0
2009-02-26 23:25:00,1.96375,1.9648,1.96295,1.9648,368400000.0
2009-02-26 23:30:00,1.9648,1.9661,1.96405,1.96495,461400000.0
2009-02-26 23:35:00,1.965,1.9654,1.9635,1.9644,328800000.0
2009-02-26 23:40:00,1.9644,1.9652,1.96385,1.9647,349000000.0
2009-02-26 23:45:00,1.9648,1.9665,1.9647,1.96585,304800000.0
2009-02-26 23:50:00,1.96585,1.9676,1.96585,1.9671,370400000.0
2009-02-26 23:55:00,1.9671,1.96755,1.9658,1.96725,439200000.0
2009-02-27 00:00:00,1.9671,1.96875,1.9657,1.9675,237400000.0
2009-02-27 00:05:00,1.9672,1.96755,1.96675,1.96715,109200000.0
2009-02-27 00:10:00,1.96715,1.96745,1.96545,1.96585,236000000.0
2009-02-27 00:15:00,1.96575,1.9665,1.9647,1.9665,266000000.0
2009-02-27 00:20:00,1.96665,1.96725,1.96655,1.9672,137600000.0
2009-02-27 00:25:00,1.96715,1.96765,1.9652,1.96725,348000000.0
2009-02-27 00:30:00,1.96725,1.9684,1.96725,1.96765,224800000.0
2009-02-27 00:35:00,1.9675,1.96845,1.96715,1.96815,201800000.0
2009-02-27 00:40:00,1.968,1.9696,1.9665,1.9689,236600000.0
2009-02-27 00:45:00,1.96865,1.96945,1.9685,1.9694,155200000.0
2009-02-27 00:50:00,1.9694,1.97035,1.96795,1.96805,183600000.0
2009-02-27 00:55:00,1.96815,1.96905,1.96465,1.96575,570000000.0
2009-02-27 01:00:00,1.96575,1.9665,1.9641,1.96565,297600000.0
2009-02-27 01:05:00,1.9655,1.9657,1.9641,1.9651,571200000.0
2009-02-27 01:10:00,1.96505,1.96565,1.9642,1.96465,222800000.0
2009-02-27 01:15:00,1.96465,1.965,1.9635,1.9644,296400000.0
2009-02-27 01:20:00,1.96445,1.9666,1.96445,1.96475,302200000.0
2009-02-27 01:25:00,1.9648,1.96725,1.96435,1.9657,648800000.0
2009-02-27 01:30:00,1.9659,1.9666,1.9659,1.96645,191400000.0
2009-02-27 01:35:00,1.9666,1.9666,1.96385,1.96505,526400000.0
2009-02-27 01:40:00,1.96525,1.96695,1.96495,1.9668,380400000.0
2009-02-27 01:45:00,1.96675,1.96735,1.9661,1.9668,317200000.0
2009-02-27 01:50:00,1.96675,1.9669,1.96435,1.96545,387400000.0
2009-02-27 01:55:00,1.9656,1.9665,1.96515,1.9657,371400000.0
2009-02-27 02:00:00,1.96605,1.9665,1.9636,1.9637,315000000.0
2009-02-27 02:05:00,1.9637,1.9653,1.96365,1.9638,383600000.0
2009-02-27 02:10:00,1.9638,1.96655,1.9635,1.96635,548400000.0
2009-02-27 02:15:00,1.96625,1.9685,1.96465,1.96745,611400000.0
2009-02-27 02:20:00,1.96755,1.96895,1.9671,1.9682,544400000.0
2009-02-27 02:25:00,1.96815,1.97375,1.9676,1.97245,665600000.0
2009-02-27 02:30:00,1.97235,1.973,1.97045,1.97135,616400000.0
2009-02-27 02:35:00,1.97145,1.97365,1.96975,1.97365,761400000.0
2009-02-27 02:40:00,1.9737,1.9737,1.9698,1.9707,417600000.0
2009-02-27 02:45:00,1.9707,1.97135,1.9682,1.9683,689200000.0
2009-02-27 02:50:00,1.96825,1.96955,1.96585,1.96855,917200000.0
2009-02-27 02:55:00,1.9684,1.9698,1.9665,1.96805,725400000.0
2009-02-27 03:00:00,1.96815,1.96865,1.9666,1.96855,684800000.0
2009-02-27 03:05:00,1.9686,1.9698,1.96855,1.96935,547800000.0
2009-02-27 03:10:00,1.96935,1.9708,1.9687,1.9697,517000000.0
2009-02-27 03:15:00,1.97005,1.9712,1.9683,1.9683,472000000.0
2009-02-27 03:20:00,1.9683,1.9691,1.9671,1.9691,370600000.0
2009-02-27 03:25:00,1.96895,1.9703,1.9674,1.97,600200000.0
2009-02-27 03:30:00,1.97,1.9705,1.96835,1.96925,803800000.0
2009-02-27 03:35:00,1.9694,1.9701,1.96875,1.9697,480400000.0
2009-02-27 03:40:00,1.9697,1.97,1.96875,1.96925,351400000.0
2009-02-27 03:45:00,1.96925,1.9697,1.96835,1.96925,412600000.0
2009-02-27 03:50:00,1.96925,1.9706,1.96875,1.97015,285200000.0
2009-02-27 03:55:00,1.9703,1.9706,1.96925,1.96925,254000000.0
2009-02-27 04:00:00,1.96945,1.96945,1.9679,1.96855,390600000.0
2009-02-27 04:05:00,1.9686,1.96945,1.96815,1.9692,273800000.0
2009-02-27 04:10:00,1.96905,1.9703,1.9682,1.96955,437800000.0
2009-02-27 04:15:00,1.9695,1.97065,1.9692,1.97,380800000.0
2009-02-27 04:20:00,1.97,1.9702,1.96935,1.9695,175800000.0
2009-02-27 04:25:00,1.96965,1.97035,1.969,1.96995,336600000.0
2009-02-27 04:30:00,1.9699,1.97065,1.96945,1.97,385200000.0
2009-02-27 04:35:00,1.97,1.9705,1.9696,1.97,165000000.0
2009-02-27 04:40:00,1.97015,1.97075,1.9697,1.97035,249200000.0
2009-02-27 04:45:00,1.97045,1.97115,1.9693,1.9698,267600000.0
2009-02-27 04:50:00,1.97,1.97155,1.9698,1.97155,252000000.0
2009-02-27 04:55:00,1.97155,1.97265,1.97035,1.9708,354000000.0
2009-02-27 05:00:00,1.97075,1.9719,1.9705,1.9715,279800000.0
2009-02-27 05:05:00,1.9716,1.9724,1.9716,1.97215,239000000.0
2009-02-27 05:10:00,1.97235,1.97325,1.972,1.97325,181200000.0
2009-02-27 05:15:00,1.97325,1.97365,1.9718,1.9736,621200000.0
2009-02-27 05:20:00,1.9735,1.97385,1.9722,1.97245,371600000.0
2009-02-27 05:25:00,1.97255,1.9728,1.97095,1.97095,188800000.0
2009-02-27 05:30:00,1.9711,1.9722,1.97025,1.97175,588600000.0
2009-02-27 05:35:00,1.97185,1.9729,1.97155,1.97215,540000000.0
2009-02-27 05:40:00,1.9723,1.97345,1.9714,1.97195,684800000.0
2009-02-27 05:45:00,1.972,1.97275,1.97015,1.97075,467800000.0
2009-02-27 05:50:00,1.9709,1.97215,1.97005,1.972,365800000.0
2009-02-27 05:55:00,1.9721,1.9723,1.9707,1.97215,236800000.0
2009-02-27 06:00:00,1.9722,1.973,1.97135,1.972,459400000.0
2009-02-27 06:05:00,1.9719,1.97225,1.97045,1.971,509800000.0
2009-02-27 06:10:00,1.97105,1.97255,1.9707,1.97205,378000000.0
2009-02-27 06:15:00,1.9723,1.97335,1.9713,1.9731,276800000.0
2009-02-27 06:20:00,1.97295,1.9737,1.9711,1.972,439800000.0
2009-02-27 06:25:00,1.972,1.97305,1.97155,1.97275,380800000.0
2009-02-27 06:30:00,1.97275,1.97335,1.9723,1.97255,511600000.0
2009-02-27 06:35:00,1.9725,1.9733,1.9721,1.9727,520400000.0
2009-02-27 06:40:00,1.9728,1.9734,1.97255,1.9731,224800000.0
2009-02-27 06:45:00,1.973,1.9733,1.9709,1.9721,341000000.0
2009-02-27 06:50:00,1.97235,1.97315,1.9717,1.97265,544200000.0
2009-02-27 06:55:00,1.9728,1.97315,1.97215,1.97255,343600000.0
2009-02-27 07:00:00,1.9724,1.9731,1.97165,1.97205,375600000.0
2009-02-27 07:05:00,1.97205,1.97305,1.97165,1.9728,636600000.0
2009-02-27 07:10:00,1.9728,1.97335,1.97005,1.9713,721600000.0
2009-02-27 07:15:00,1.97145,1.9726,1.9704,1.9707,331400000.0
2009-02-27 07:20:00,1.97085,1.97155,1.96945,1.97085,343200000.0
2009-02-27 07:25:00,1.971,1.97345,1.97025,1.9734,553200000.0
2009-02-27 07:30:00,1.9734,1.9737,1.9726,1.97355,389400000.0
2009-02-27 07:35:00,1.9732,1.974,1.97235,1.97375,495800000.0
2009-02-27 07:40:00,1.974,1.97435,1.97325,1.9735,518800000.0
2009-02-27 07:45:00,1.9737,1.97445,1.97285,1.97345,488000000.0
2009-02-27 07:50:00,1.97335,1.97395,1.9712,1.9714,609600000.0
2009-02-27 07:55:00,1.9713,1.97345,1.97125,1.97205,457000000.0
2009-02-27 08:00:00,1.97245,1.97245,1.9698,1.9701,795000000.0
2009-02-27 08:05:00,1.9701,1.97265,1.9696,1.97205,892000000.0
2009-02-27 08:10:00,1.9719,1.9723,1.9693,1.97115,715000000.0
2009-02-27 08:15:00,1.97115,1.9713,1.9693,1.9693,420400000.0
2009-02-27 08:20:00,1.96935,1.97105,1.96935,1.9708,429800000.0
2009-02-27 08:25:00,1.9708,1.97095,1.968,1.9685,520700000.0
2009-02-27 08:30:00,1.96865,1.96995,1.96755,1.9685,738800000.0
2009-02-27 08:35:00,1.9686,1.97015,1.96855,1.9692,466200000.0
2009-02-27 08:40:00,1.96925,1.9704,1.9692,1.9693,336600000.0
2009-02-27 08:45:00,1.96935,1.96955,1.96855,1.9694,433000000.0
2009-02-27 08:50:00,1.9694,1.9706,1.96865,1.9697,524200000.0
2009-02-27 08:55:00,1.9697,1.9706,1.96825,1.9705,652000000.0
2009-02-27 09:00:00,1.9705,1.97265,1.96915,1.9717,817000000.0
2009-02-27 09:05:00,1.9716,1.9726,1.97055,1.97145,951800000.0
2009-02-27 09:10:00,1.97145,1.9716,1.9691,1.9699,823000000.0
2009-02-27 09:15:00,1.96985,1.97285,1.9686,1.97215,874200000.0
2009-02-27 09:20:00,1.97215,1.9723,1.9701,1.9715,652400000.0
2009-02-27 09:25:00,1.9716,1.97355,1.97065,1.97355,1216000000.0
2009-02-27 09:30:00,1.97355,1.9736,1.9714,1.9723,969400000.0
2009-02-27 09:35:00,1.9723,1.97315,1.97175,1.97235,739800000.0
2009-02-27 09:40:00,1.9724,1.97455,1.9715,1.97455,873800000.0
2009-02-27 09:45:00,1.97455,1.9752,1.9715,1.97225,995200000.0
2009-02-27 09:50:00,1.97215,1.97295,1.97145,1.97255,528600000.0
2009-02-27 09:55:00,1.97265,1.9727,1.9702,1.97075,882800000.0
2009-02-27 10:00:00,1.9707,1.9714,1.9674,1.9694,964800000.0
2009-02-27 10:05:00,1.96935,1.97205,1.9681,1.9699,1242500000.0
2009-02-27 10:10:00,1.9698,1.97075,1.96725,1.96755,1182600000.0
2009-02-27 10:15:00,1.9674,1.96935,1.9653,1.9654,1153600000.0
2009-02-27 10:20:00,1.9654,1.9691,1.9642,1.96905,1198000000.0
2009-02-27 10:25:00,1.96905,1.97035,1.968,1.9699,1033800000.0
2009-02-27 10:30:00,1.9699,1.9711,1.9689,1.97095,842400000.0
2009-02-27 10:35:00,1.97085,1.9737,1.9685,1.9723,1141200000.0
2009-02-27 10:40:00,1.9723,1.9742,1.9713,1.9724,1029800000.0
2009-02-27 10:45:00,1.97225,1.9759,1.9721,1.97485,850600000.0
2009-02-27 10:50:00,1.9747,1.97645,1.9737,1.97645,783600000.0
2009-02-27 10:55:00,1.9765,1.97675,1.975,1.9764,811600000.0
2009-02-27 11:00:00,1.97615,1.97715,1.97515,1.97655,843200000.0
2009-02-27 11:05:00,1.97655,1.978,1.9756,1.97795,860800000.0
2009-02-27 11:10:00,1.97785,1.9786,1.9743,1.9761,942600000.0
2009-02-27 11:15:00,1.9759,1.9816,1.9759,1.9809,1001000000.0
2009-02-27 11:20:00,1.9808,1.98115,1.97735,1.97765,952800000.0
2009-02-27 11:25:00,1.97775,1.9787,1.9769,1.9772,1097800000.0
2009-02-27 11:30:00,1.97725,1.98015,1.97635,1.97895,955800000.0
2009-02-27 11:35:00,1.9792,1.97925,1.97685,1.97715,839800000.0
2009-02-27 11:40:00,1.97735,1.978,1.97665,1.9774,1012800000.0
2009-02-27 11:45:00,1.9774,1.9792,1.97625,1.97655,892400000.0
2009-02-27 11:50:00,1.9765,1.97815,1.97625,1.97775,678000000.0
2009-02-27 11:55:00,1.9776,1.9785,1.977,1.9784,600400000.0
2009-02-27 12:00:00,1.9783,1.9799,1.9782,1.97985,374600000.0
2009-02-27 12:05:00,1.97995,1.98215,1.97915,1.98085,803600000.0
2009-02-27 12:10:00,1.9809,1.98385,1.9804,1.98285,840000000.0
2009-02-27 12:15:00,1.98295,1.9839,1.98235,1.9828,819600000.0
2009-02-27 12:20:00,1.98305,1.98315,1.98195,1.98245,600200000.0
2009-02-27 12:25:00,1.98245,1.9829,1.97945,1.9802,685600000.0
2009-02-27 12:30:00,1.98035,1.98125,1.97975,1.9804,517400000.0
2009-02-27 12:35:00,1.98025,1.9807,1.9793,1.98,617600000.0
2009-02-27 12:40:00,1.98005,1.9807,1.9778,1.9784,758000000.0
2009-02-27 12:45:00,1.97855,1.9798,1.977,1.97745,759600000.0
2009-02-27 12:50:00,1.97745,1.97845,1.97715,1.97785,610600000.0
2009-02-27 12:55:00,1.978,1.97955,1.977,1.9787,763200000.0
2009-02-27 13:00:00,1.9783,1.97925,1.9781,1.9792,549800000.0
2009-02-27 13:05:00,1.97925,1.97955,1.9771,1.97855,538000000.0
2009-02-27 13:10:00,1.97855,1.97925,1.9772,1.97815,755400000.0
2009-02-27 13:15:00,1.9782,1.97965,1.9776,1.9782,678600000.0
2009-02-27 13:20:00,1.9781,1.9805,1.97785,1.98015,539400000.0
2009-02-27 13:25:00,1.98005,1.9813,1.97905,1.9802,641600000.0
2009-02-27 13:30:00,1.98005,1.98105,1.979,1.98085,697600000.0
2009-02-27 13:35:00,1.98105,1.98245,1.9803,1.98215,757000000.0
2009-02-27 13:40:00,1.98195,1.9845,1.9817,1.9839,729600000.0
2009-02-27 13:45:00,1.98385,1.9841,1.9799,1.98035,735800000.0
2009-02-27 13:50:00,1.9802,1.98025,1.9782,1.9795,865800000.0
2009-02-27 13:55:00,1.9794,1.98195,1.9793,1.98135,777200000.0
2009-02-27 14:00:00,1.9813,1.98305,1.98015,1.98235,821000000.0
2009-02-27 14:05:00,1.9826,1.9827,1.98115,1.98125,578800000.0
2009-02-27 14:10:00,1.98125,1.98215,1.98015,1.98075,617400000.0
2009-02-27 14:15:00,1.98085,1.9812,1.9798,1.98105,778200000.0
2009-02-27 14:20:00,1.981,1.9822,1.9797,1.98125,809600000.0
2009-02-27 14:25:00,1.9811,1.98275,1.98075,1.98245,578600000.0
2009-02-27 14:30:00,1.9826,1.9832,1.9817,1.9819,432200000.0
2009-02-27 14:35:00,1.98175,1.98325,1.98155,1.98185,499600000.0
2009-02-27 14:40:00,1.98195,1.98305,1.9799,1.9828,641800000.0
2009-02-27 14:45:00,1.98275,1.98305,1.9811,1.98165,454800000.0
2009-02-27 14:50:00,1.98155,1.98395,1.98145,1.9835,790800000.0
2009-02-27 14:55:00,1.9835,1.9871,1.9835,1.9855,828300000.0
2009-02-27 15:00:00,1.9856,1.98825,1.98505,1.98755,734400000.0
2009-02-27 15:05:00,1.9875,1.98835,1.9844,1.985,635600000.0
2009-02-27 15:10:00,1.98495,1.98935,1.98475,1.9887,757800000.0
2009-02-27 15:15:00,1.98875,1.989,1.98635,1.98755,1008000000.0
2009-02-27 15:20:00,1.98765,1.98965,1.98565,1.98755,1062200000.0
2009-02-27 15:25:00,1.98765,1.98835,1.98305,1.98375,1153800000.0
2009-02-27 15:30:00,1.98375,1.9881,1.98275,1.9872,1057000000.0
2009-02-27 15:35:00,1.98725,1.98945,1.9858,1.98795,946200000.0
2009-02-27 15:40:00,1.98785,1.98865,1.9832,1.98455,1184600000.0
2009-02-27 15:45:00,1.98455,1.9857,1.98315,1.98495,844200000.0
2009-02-27 15:50:00,1.98495,1.98605,1.98165,1.9846,929200000.0
2009-02-27 15:55:00,1.98445,1.98505,1.97965,1.97965,1046800000.0
2009-02-27 16:00:00,1.97965,1.9812,1.97925,1.9808,969000000.0
2009-02-27 16:05:00,1.9807,1.98405,1.98005,1.98405,933000000.0
2009-02-27 16:10:00,1.984,1.98605,1.9826,1.98495,1092000000.0
2009-02-27 16:15:00,1.985,1.98585,1.9819,1.98275,832800000.0
2009-02-27 16:20:00,1.9827,1.9835,1.98075,1.9823,944800000.0
2009-02-27 16:25:00,1.98225,1.9838,1.98195,1.98205,1001000000.0
2009-02-27 16:30:00,1.982,1.9836,1.9799,1.98225,1049200000.0
2009-02-27 16:35:00,1.98225,1.9839,1.981,1.9818,1119400000.0
2009-02-27 16:40:00,1.98195,1.9834,1.98055,1.98055,1193200000.0
2009-02-27 16:45:00,1.98025,1.98085,1.9774,1.9785,1058200000.0
2009-02-27 16:50:00,1.97865,1.98035,1.9754,1.976,1072000000.0
2009-02-27 16:55:00,1.97565,1.97695,1.9733,1.97565,1181200000.0
2009-02-27 17:00:00,1.9757,1.9786,1.97455,1.9771,1165600000.0
2009-02-27 17:05:00,1.9774,1.9804,1.9771,1.9802,1062000000.0
2009-02-27 17:10:00,1.98035,1.98125,1.97655,1.9784,1088400000.0
2009-02-27 17:15:00,1.9784,1.981,1.9754,1.97645,1141800000.0
2009-02-27 17:20:00,1.97645,1.97755,1.9747,1.97555,1103800000.0
2009-02-27 17:25:00,1.97555,1.9766,1.9735,1.9764,1212600000.0
2009-02-27 17:30:00,1.9762,1.97695,1.97305,1.97465,1216000000.0
2009-02-27 17:35:00,1.97465,1.9762,1.9744,1.9757,1164400000.0
2009-02-27 17:40:00,1.9758,1.9779,1.97415,1.97535,1055600000.0
2009-02-27 17:45:00,1.9755,1.97815,1.97545,1.97705,1269000000.0
2009-02-27 17:50:00,1.9771,1.9832,1.976,1.98205,1120600000.0
2009-02-27 17:55:00,1.9816,1.9917,1.9793,1.98785,1050400000.0
2009-02-27 18:00:00,1.988,1.9882,1.9793,1.97975,1073200000.0
2009-02-27 18:05:00,1.9806,1.9839,1.97955,1.98265,1155400000.0
2009-02-27 18:10:00,1.98265,1.98505,1.9814,1.98365,1116800000.0
2009-02-27 18:15:00,1.98365,1.9842,1.98135,1.98205,961200000.0
2009-02-27 18:20:00,1.98215,1.983,1.9775,1.9775,1117800000.0
2009-02-27 18:25:00,1.97755,1.9802,1.97575,1.9768,1094200000.0
2009-02-27 18:30:00,1.9769,1.9779,1.9755,1.97595,798600000.0
2009-02-27 18:35:00,1.97575,1.9789,1.97405,1.9752,920800000.0
2009-02-27 18:40:00,1.97495,1.9772,1.9743,1.9762,846400000.0
2009-02-27 18:45:00,1.97575,1.97695,1.9742,1.97485,914200000.0
2009-02-27 18:50:00,1.97475,1.97635,1.9731,1.97475,808800000.0
2009-02-27 18:55:00,1.975,1.97685,1.97165,1.97215,716200000.0
2009-02-27 19:00:00,1.97215,1.97475,1.9719,1.97345,881400000.0
2009-02-27 19:05:00,1.9736,1.97365,1.97045,1.97245,630600000.0
2009-02-27 19:10:00,1.97255,1.9735,1.97,1.9707,729600000.0
2009-02-27 19:15:00,1.9705,1.9719,1.9702,1.9714,524000000.0
2009-02-27 19:20:00,1.97155,1.9755,1.9714,1.9747,847800000.0
2009-02-27 19:25:00,1.97465,1.97485,1.97055,1.9709,632400000.0
2009-02-27 19:30:00,1.97095,1.97265,1.97075,1.9719,685400000.0
2009-02-27 19:35:00,1.972,1.97295,1.97075,1.9718,867600000.0
2009-02-27 19:40:00,1.97185,1.97245,1.97075,1.9723,811800000.0
2009-02-27 19:45:00,1.9723,1.974,1.97075,1.97235,800000000.0
2009-02-27 19:50:00,1.9725,1.9725,1.9697,1.9714,569000001.0
2009-02-27 19:55:00,1.97135,1.9723,1.96925,1.97185,858600000.0
2009-02-27 20:00:00,1.97185,1.97295,1.97015,1.97045,828400000.0
2009-02-27 20:05:00,1.9704,1.9705,1.96935,1.96965,483400000.0
2009-02-27 20:10:00,1.96965,1.9721,1.9684,1.9708,796400000.0
2009-02-27 20:15:00,1.97085,1.9727,1.96975,1.9701,743200000.0
2009-02-27 20:20:00,1.9702,1.9721,1.969,1.9716,532400000.0
2009-02-27 20:25:00,1.97145,1.97265,1.9707,1.97145,504600000.0
2009-02-27 20:30:00,1.97125,1.9742,1.9704,1.97315,804500000.0
2009-02-27 20:35:00,1.9727,1.9736,1.97105,1.9723,834800000.0
2009-02-27 20:40:00,1.9723,1.9742,1.97045,1.9729,922800000.0
2009-02-27 20:45:00,1.97285,1.97385,1.9695,1.97095,866000000.0
2009-02-27 20:50:00,1.971,1.9733,1.96985,1.97295,1050600000.0
2009-02-27 20:55:00,1.9731,1.9742,1.97005,1.971,520000000.0
2009-02-27 21:00:00,1.97115,1.9729,1.9704,1.97195,594200000.0
2009-02-27 21:05:00,1.9719,1.97485,1.9718,1.9737,492000000.0
2009-02-27 21:10:00,1.97355,1.975,1.9716,1.97245,592600000.0
2009-02-27 21:15:00,1.97245,1.9736,1.97165,1.97315,601600000.0
2009-02-27 21:20:00,1.97305,1.97665,1.97305,1.97435,626400000.0
2009-02-27 21:25:00,1.97415,1.97625,1.97295,1.975,645600000.0
2009-02-27 21:30:00,1.97525,1.976,1.9737,1.97395,482600000.0
2009-02-27 21:35:00,1.97405,1.97495,1.97325,1.9743,438800000.0
2009-02-27 21:40:00,1.9744,1.97485,1.9734,1.97385,469000000.0
2009-02-27 21:45:00,1.97385,1.97485,1.97325,1.9739,495200000.0
2009-02-27 21:50:00,1.9739,1.9743,1.9733,1.9739,340600000.0
2009-02-27 21:55:00,1.9738,1.9744,1.9732,1.9739,476200000.0
2009-02-27 22:00:00,1.97375,1.97675,1.97355,1.97625,390400000.0
2009-02-27 22:05:00,1.9763,1.9776,1.9754,1.9773,491200000.0
2009-02-27 22:10:00,1.9772,1.97865,1.9762,1.97775,523000000.0
2009-02-27 22:15:00,1.97755,1.9788,1.9767,1.9771,549000000.0
2009-02-27 22:20:00,1.9771,1.9782,1.97565,1.9769,597000000.0
2009-02-27 22:25:00,1.97695,1.9786,1.9757,1.9784,414600000.0
2009-02-27 22:30:00,1.9783,1.97855,1.9772,1.9779,586000000.0
2009-02-27 22:35:00,1.97795,1.9794,1.9769,1.97935,699800000.0
2009-02-27 22:40:00,1.97915,1.9794,1.977,1.97735,525400000.0
2009-02-27 22:45:00,1.9775,1.9793,1.97565,1.97875,694800000.0
2009-02-27 22:50:00,1.97885,1.98045,1.97855,1.97995,317000000.0
2009-02-27 22:55:00,1.9798,1.98255,1.979,1.982,531600000.0
2009-02-27 23:00:00,1.9817,1.9817,1.97825,1.97975,366400000.0
2009-02-27 23:05:00,1.9799,1.98075,1.979,1.9793,343200000.0
2009-02-27 23:10:00,1.97925,1.97965,1.97735,1.97965,285400000.0
2009-02-27 23:15:00,1.9797,1.98045,1.97925,1.97975,259200000.0
2009-02-27 23:20:00,1.97985,1.9818,1.97975,1.9818,360800000.0
2009-02-27 23:25:00,1.98145,1.98235,1.9801,1.9806,378400000.0
2009-02-27 23:30:00,1.9806,1.9807,1.97895,1.97935,255200000.0
2009-02-27 23:35:00,1.97935,1.98075,1.97925,1.9803,292800000.0
2009-02-27 23:40:00,1.98045,1.98275,1.98045,1.9826,154600000.0
2009-02-27 23:45:00,1.98275,1.98435,1.9818,1.98315,178800000.0
2009-02-27 23:50:00,1.9835,1.98565,1.9826,1.9828,186200000.0
2009-02-27 23:55:00,1.98295,1.98345,1.98085,1.9823,139800000.0
2009-03-02 00:00:00,1.9744,1.97575,1.97305,1.9756,109200000.0
2009-03-02 00:05:00,1.97575,1.9759,1.97385,1.97515,120800000.0
2009-03-02 00:10:00,1.97525,1.9761,1.97515,1.9761,112800000.0
2009-03-02 00:15:00,1.97595,1.97595,1.97285,1.97445,180000000.0
2009-03-02 00:20:00,1.97415,1.97585,1.9738,1.9752,140000000.0
2009-03-02 00:25:00,1.9751,1.98502,1.97495,1.97555,43200000.0
2009-03-02 00:30:00,1.9748,1.97635,1.97445,1.97635,161200000.0
2009-03-02 00:35:00,1.97635,1.97645,1.97545,1.97635,133200000.0
2009-03-02 00:40:00,1.97635,1.97945,1.97565,1.97925,133400000.0
2009-03-02 00:45:00,1.97905,1.98135,1.97905,1.97945,336000000.0
2009-03-02 00:50:00,1.97975,1.9806,1.9793,1.9801,195600000.0
2009-03-02 00:55:00,1.97965,1.9823,1.97965,1.9809,115200000.0
2009-03-02 01:00:00,1.9809,1.98135,1.97925,1.97985,439900000.0
2009-03-02 01:05:00,1.98025,1.98395,1.9797,1.98365,468200000.0
2009-03-02 01:10:00,1.9836,1.98525,1.98335,1.98485,469000000.0
2009-03-02 01:15:00,1.98385,1.98545,1.9833,1.9842,242200000.0
2009-03-02 01:20:00,1.98425,1.9852,1.98405,1.9849,491600000.0
2009-03-02 01:25:00,1.9849,1.98645,1.98405,1.98575,730000000.0
2009-03-02 01:30:00,1.9858,1.9864,1.9845,1.98605,881200000.0
2009-03-02 01:35:00,1.98595,1.9873,1.98395,1.9858,805400000.0
2009-03-02 01:40:00,1.9861,1.9873,1.98415,1.9862,840800000.0
2009-03-02 01:45:00,1.98635,1.98655,1.98245,1.9852,907800000.0
2009-03-02 01:50:00,1.98515,1.9862,1.9837,1.98425,614400000.0
2009-03-02 01:55:00,1.98435,1.98665,1.98355,1.984,655600000.0
2009-03-02 02:00:00,1.9843,1.98525,1.98205,1.98255,596900000.0
2009-03-02 02:05:00,1.9828,1.9842,1.9821,1.98365,423800000.0
2009-03-02 02:10:00,1.98365,1.98545,1.9827,1.98395,378000000.0
2009-03-02 02:15:00,1.98375,1.98665,1.98355,1.98435,551000000.0
2009-03-02 02:20:00,1.98435,1.9949,1.984,1.9922,880200000.0
2009-03-02 02:25:00,1.99235,1.99525,1.991,1.99255,835000000.0
2009-03-02 02:30:00,1.99275,1.9957,1.9909,1.99215,769400000.0
2009-03-02 02:35:00,1.9918,1.99385,1.99105,1.99325,854200000.0
2009-03-02 02:40:00,1.99325,1.99335,1.9912,1.99215,437600000.0
2009-03-02 02:45:00,1.99235,1.99395,1.9915,1.9929,536400000.0
2009-03-02 02:50:00,1.9933,1.99375,1.99115,1.99295,504800000.0
2009-03-02 02:55:00,1.9923,1.99355,1.9916,1.9934,642400000.0
2009-03-02 03:00:00,1.99355,1.9942,1.99135,1.99135,630200000.0
2009-03-02 03:05:00,1.9914,1.9915,1.98955,1.9903,610000000.0
2009-03-02 03:10:00,1.99065,1.99105,1.9878,1.99045,656300000.0
2009-03-02 03:15:00,1.9906,1.9906,1.9871,1.98775,496600000.0
2009-03-02 03:20:00,1.9876,1.9887,1.987,1.9879,501200000.0
2009-03-02 03:25:00,1.9879,1.9895,1.9869,1.98865,457000000.0
2009-03-02 03:30:00,1.9886,1.9904,1.98755,1.98985,468000000.0
2009-03-02 03:35:00,1.9897,1.9897,1.9819,1.9847,744000000.0
2009-03-02 03:40:00,1.9843,1.98485,1.98005,1.98235,877200000.0
2009-03-02 03:45:00,1.98235,1.984,1.9814,1.9836,682000000.0
2009-03-02 03:50:00,1.98355,1.9844,1.9823,1.983,649000000.0
2009-03-02 03:55:00,1.9832,1.9837,1.98195,1.9829,501600000.0
2009-03-02 04:00:00,1.98285,1.98435,1.98215,1.9827,889000000.0
2009-03-02 04:05:00,1.9827,1.9849,1.9825,1.9836,555000000.0
2009-03-02 04:10:00,1.9837,1.9854,1.9829,1.98435,795400000.0
2009-03-02 04:15:00,1.9845,1.9864,1.9839,1.98535,440200000.0
2009-03-02 04:20:00,1.9855,1.9862,1.9844,1.9848,476800000.0
2009-03-02 04:25:00,1.985,1.98655,1.98485,1.98565,186800000.0
2009-03-02 04:30:00,1.98565,1.98665,1.9843,1.98445,490000000.0
2009-03-02 04:35:00,1.98445,1.98535,1.9842,1.98445,288800000.0
2009-03-02 04:40:00,1.9846,1.98475,1.9816,1.9837,482800000.0
2009-03-02 04:45:00,1.98355,1.9861,1.9826,1.9839,437400000.0
2009-03-02 04:50:00,1.98395,1.98705,1.98385,1.98555,401000000.0
2009-03-02 04:55:00,1.9856,1.98585,1.98425,1.9857,296600000.0
2009-03-02 05:00:00,1.9859,1.9863,1.98485,1.9849,339200000.0
2009-03-02 05:05:00,1.98485,1.98785,1.98395,1.9869,678200000.0
2009-03-02 05:10:00,1.9868,1.9881,1.98355,1.9855,581000000.0
2009-03-02 05:15:00,1.9854,1.9862,1.98385,1.98575,545400000.0
2009-03-02 05:20:00,1.98575,1.98585,1.9846,1.98505,279400000.0
2009-03-02 05:25:00,1.9851,1.98525,1.9826,1.98365,522000000.0
2009-03-02 05:30:00,1.98375,1.98555,1.98325,1.9853,568000000.0
2009-03-02 05:35:00,1.9853,1.98575,1.9837,1.98435,638200000.0
2009-03-02 05:40:00,1.9843,1.9854,1.9841,1.98495,230800000.0
2009-03-02 05:45:00,1.98495,1.98525,1.98415,1.9845,258000000.0
2009-03-02 05:50:00,1.9845,1.98585,1.9839,1.9851,483000000.0
2009-03-02 05:55:00,1.9851,1.98715,1.9851,1.98655,701400000.0
2009-03-02 06:00:00,1.98655,1.98825,1.9854,1.9858,1036600000.0
2009-03-02 06:05:00,1.9859,1.98825,1.98375,1.98825,898600000.0
2009-03-02 06:10:00,1.98815,1.9891,1.9861,1.98895,1120600000.0
2009-03-02 06:15:00,1.9885,1.9901,1.9877,1.98815,997400000.0
2009-03-02 06:20:00,1.9882,1.9886,1.985,1.98745,1059000000.0
2009-03-02 06:25:00,1.9873,1.9873,1.98365,1.9841,957200000.0
2009-03-02 06:30:00,1.98405,1.9864,1.98305,1.98625,716800000.0
2009-03-02 06:35:00,1.9862,1.98765,1.9856,1.9867,649000000.0
2009-03-02 06:40:00,1.98665,1.9868,1.9844,1.98565,570200000.0
2009-03-02 06:45:00,1.98585,1.9872,1.98515,1.98535,414600000.0
2009-03-02 06:50:00,1.9854,1.9868,1.9851,1.9867,315400000.0
2009-03-02 06:55:00,1.9866,1.9868,1.9854,1.9863,256000000.0
2009-03-02 07:00:00,1.9863,1.98635,1.98465,1.9852,149600000.0
2009-03-02 07:05:00,1.9852,1.98525,1.98355,1.9843,320800000.0
2009-03-02 07:10:00,1.98435,1.987,1.9842,1.98625,392000000.0
2009-03-02 07:15:00,1.98605,1.9866,1.9837,1.98455,493200000.0
2009-03-02 07:20:00,1.98465,1.98555,1.9841,1.9845,346800000.0
2009-03-02 07:25:00,1.9846,1.98515,1.98365,1.98505,292400000.0
2009-03-02 07:30:00,1.98485,1.98555,1.9839,1.9854,370000000.0
2009-03-02 07:35:00,1.98555,1.98705,1.985,1.9869,638400000.0
2009-03-02 07:40:00,1.98685,1.98685,1.9858,1.98595,309800000.0
2009-03-02 07:45:00,1.986,1.98625,1.9852,1.9858,289200000.0
2009-03-02 07:50:00,1.9859,1.98695,1.98585,1.9865,245000000.0
2009-03-02 07:55:00,1.9867,1.98795,1.98585,1.98615,339200000.0
2009-03-02 08:00:00,1.9861,1.98675,1.98515,1.98655,425000000.0
2009-03-02 08:05:00,1.9866,1.9871,1.98435,1.98435,540000000.0
2009-03-02 08:10:00,1.9844,1.9846,1.98305,1.98385,576200000.0
2009-03-02 08:15:00,1.98375,1.9853,1.9831,1.9843,610600000.0
2009-03-02 08:20:00,1.98445,1.9866,1.98305,1.98515,657200000.0
2009-03-02 08:25:00,1.98535,1.98655,1.98205,1.98315,674200000.0
2009-03-02 08:30:00,1.98295,1.98485,1.98275,1.98435,623600000.0
2009-03-02 08:35:00,1.98425,1.9845,1.98315,1.98415,625000000.0
2009-03-02 08:40:00,1.98405,1.98435,1.983,1.98325,504000000.0
2009-03-02 08:45:00,1.98325,1.9857,1.982,1.983,829800000.0
2009-03-02 08:50:00,1.98305,1.9839,1.9768,1.9778,1332200000.0
2009-03-02 08:55:00,1.9778,1.9816,1.9778,1.98025,1105600000.0
2009-03-02 09:00:00,1.9805,1.98145,1.97855,1.97855,896800000.0
2009-03-02 09:05:00,1.9767,1.9786,1.9739,1.97455,1219200001.0
2009-03-02 09:10:00,1.9747,1.9765,1.97355,1.9765,876200000.0
2009-03-02 09:15:00,1.9766,1.97725,1.9745,1.97685,989600000.0
2009-03-02 09:20:00,1.97705,1.97875,1.9756,1.97595,904000000.0
2009-03-02 09:25:00,1.97595,1.97915,1.9757,1.97895,797000000.0
2009-03-02 09:30:00,1.97875,1.98235,1.9781,1.98015,1426200000.0
2009-03-02 09:35:00,1.9802,1.98185,1.97785,1.98,1307060000.0
2009-03-02 09:40:00,1.98005,1.9807,1.9781,1.9789,1177500000.0
2009-03-02 09:45:00,1.9789,1.98115,1.9785,1.9799,1074200000.0
2009-03-02 09:50:00,1.9799,1.98215,1.97985,1.981,1331200000.0
2009-03-02 09:55:00,1.981,1.98255,1.9801,1.98195,1381599999.0
2009-03-02 10:00:00,1.98185,1.9829,1.981,1.98115,675400000.0
2009-03-02 10:05:00,1.9812,1.9838,1.98015,1.9815,928160000.0
2009-03-02 10:10:00,1.98145,1.98425,1.98105,1.9831,1377200000.0
2009-03-02 10:15:00,1.983,1.98565,1.9826,1.98395,1141200000.0
2009-03-02 10:20:00,1.9841,1.98615,1.9826,1.98525,1304000000.0
2009-03-02 10:25:00,1.98525,1.9872,1.98455,1.9864,1635200000.0
2009-03-02 10:30:00,1.9865,1.9881,1.9849,1.9851,1466100000.0
2009-03-02 10:35:00,1.98525,1.98725,1.98485,1.98645,1192000000.0
2009-03-02 10:40:00,1.9865,1.9874,1.98535,1.9856,1140800000.0
2009-03-02 10:45:00,1.98575,1.9868,1.9847,1.98625,965200000.0
2009-03-02 10:50:00,1.98615,1.9877,1.9852,1.98665,1323800000.0
2009-03-02 10:55:00,1.98655,1.98735,1.98545,1.98595,799200000.0
2009-03-02 11:00:00,1.986,1.9865,1.9826,1.98315,1263500000.0
2009-03-02 11:05:00,1.98315,1.9866,1.98265,1.98535,1133900000.0
2009-03-02 11:10:00,1.9854,1.9859,1.98355,1.98425,1060900000.0
2009-03-02 11:15:00,1.9846,1.98555,1.98305,1.98465,965900000.0
2009-03-02 11:20:00,1.98475,1.987,1.98435,1.9863,1148100000.0
2009-03-02 11:25:00,1.9863,1.98665,1.9831,1.9834,1043760000.0
2009-03-02 11:30:00,1.98365,1.98475,1.98295,1.98315,725000000.0
2009-03-02 11:35:00,1.98355,1.98525,1.9822,1.9845,1161600000.0
2009-03-02 11:40:00,1.98445,1.9851,1.98385,1.9839,772600000.0
2009-03-02 11:45:00,1.98405,1.9853,1.9809,1.98175,918100000.0
2009-03-02 11:50:00,1.9819,1.9829,1.9807,1.9817,772800000.0
2009-03-02 11:55:00,1.98175,1.9835,1.9816,1.98285,1047500000.0
2009-03-02 12:00:00,1.98285,1.98575,1.9827,1.9856,1353600000.0
2009-03-02 12:05:00,1.98525,1.9856,1.98295,1.98305,1323400000.0
2009-03-02 12:10:00,1.98315,1.98365,1.98165,1.9827,968360000.0
2009-03-02 12:15:00,1.98285,1.983,1.98155,1.98185,769600000.0
2009-03-02 12:20:00,1.98195,1.98315,1.9815,1.98295,636600000.0
2009-03-02 12:25:00,1.98285,1.9833,1.9819,1.9832,549200000.0
2009-03-02 12:30:00,1.98325,1.98325,1.9813,1.98215,570700000.0
2009-03-02 12:35:00,1.9821,1.9821,1.98085,1.9817,822800000.0
2009-03-02 12:40:00,1.982,1.9834,1.981,1.98245,806980000.0
2009-03-02 12:45:00,1.98245,1.98315,1.98165,1.9829,880200000.0
2009-03-02 12:50:00,1.98285,1.9831,1.98125,1.98225,406400000.0
2009-03-02 12:55:00,1.98225,1.98375,1.98145,1.98345,773000000.0
2009-03-02 13:00:00,1.98345,1.98375,1.98165,1.9824,875400000.0
2009-03-02 13:05:00,1.98245,1.98345,1.98165,1.98305,674400000.0
2009-03-02 13:10:00,1.98305,1.98305,1.981,1.9819,877800000.0
2009-03-02 13:15:00,1.9819,1.9833,1.98145,1.98225,849900000.0
2009-03-02 13:20:00,1.98225,1.9847,1.982,1.98405,1044600000.0
2009-03-02 13:25:00,1.98425,1.986,1.9841,1.9847,891100000.0
2009-03-02 13:30:00,1.9847,1.9854,1.98295,1.9847,963000000.0
2009-03-02 13:35:00,1.98475,1.9848,1.9822,1.9836,940480000.0
2009-03-02 13:40:00,1.98365,1.98465,1.9828,1.9843,638600000.0
2009-03-02 13:45:00,1.9844,1.98785,1.98395,1.98615,952800000.0
2009-03-02 13:50:00,1.98615,1.98795,1.9854,1.9878,1295500000.0
2009-03-02 13:55:00,1.9878,1.98995,1.98745,1.9897,1300200000.0
2009-03-02 14:00:00,1.9895,1.99,1.98865,1.98945,1236800000.0
2009-03-02 14:05:00,1.9895,1.9904,1.98855,1.9895,1204400000.0
2009-03-02 14:10:00,1.98955,1.9913,1.9891,1.98995,1063600000.0
2009-03-02 14:15:00,1.98995,1.9902,1.98815,1.98885,985300000.0
2009-03-02 14:20:00,1.98885,1.99005,1.9878,1.98945,1176000000.0
2009-03-02 14:25:00,1.9894,1.9905,1.98865,1.9893,1324400000.0
2009-03-02 14:30:00,1.9892,1.9899,1.98835,1.9893,1146000000.0
2009-03-02 14:35:00,1.9895,1.99005,1.9885,1.98855,1146600000.0
2009-03-02 14:40:00,1.98925,1.98955,1.9873,1.98745,963600000.0
2009-03-02 14:45:00,1.98755,1.9885,1.98655,1.98795,945400000.0
2009-03-02 14:50:00,1.98795,1.98825,1.9864,1.9876,611600000.0
2009-03-02 14:55:00,1.9876,1.99065,1.98715,1.98925,965000000.0
2009-03-02 15:00:00,1.98925,1.98925,1.98675,1.9878,964900000.0
2009-03-02 15:05:00,1.9878,1.98995,1.9873,1.98855,938000000.0
2009-03-02 15:10:00,1.9884,1.9887,1.98635,1.9867,1055600000.0
2009-03-02 15:15:00,1.9868,1.99,1.98635,1.98725,959600000.0
2009-03-02 15:20:00,1.98715,1.9879,1.9861,1.98765,956600000.0
2009-03-02 15:25:00,1.98755,1.9878,1.9865,1.98665,797000000.0
2009-03-02 15:30:00,1.9868,1.98885,1.9862,1.98765,1081400000.0
2009-03-02 15:35:00,1.98755,1.9896,1.9858,1.98755,1213800000.0
2009-03-02 15:40:00,1.9874,1.98945,1.9859,1.98875,1060000000.0
2009-03-02 15:45:00,1.989,1.9896,1.98685,1.98795,1113600000.0
2009-03-02 15:50:00,1.9879,1.9887,1.98635,1.9881,891800000.0
2009-03-02 15:55:00,1.9881,1.9891,1.9868,1.98865,1227600000.0
2009-03-02 16:00:00,1.98865,1.99145,1.98765,1.9911,1140000000.0
2009-03-02 16:05:00,1.99115,1.9917,1.9887,1.98975,1302200000.0
2009-03-02 16:10:00,1.98995,1.9902,1.9862,1.98815,1352800000.0
2009-03-02 16:15:00,1.98795,1.98925,1.98655,1.9886,1342800000.0
2009-03-02 16:20:00,1.9885,1.9891,1.98615,1.9866,1289800000.0
2009-03-02 16:25:00,1.9867,1.9889,1.9861,1.9884,1142200000.0
2009-03-02 16:30:00,1.98835,1.9895,1.9858,1.98645,1292000000.0
2009-03-02 16:35:00,1.98655,1.9873,1.98515,1.987,843400000.0
2009-03-02 16:40:00,1.98635,1.98805,1.9854,1.9862,1536600000.0
2009-03-02 16:45:00,1.9862,1.9865,1.98455,1.98545,1149200000.0
2009-03-02 16:50:00,1.98545,1.9862,1.98215,1.9822,1142000000.0
2009-03-02 16:55:00,1.9824,1.98585,1.98165,1.9854,1399600000.0
2009-03-02 17:00:00,1.98535,1.9873,1.98485,1.9867,1511000000.0
2009-03-02 17:05:00,1.9867,1.98795,1.98465,1.9855,1185600000.0
2009-03-02 17:10:00,1.98565,1.98665,1.9847,1.9855,1173100000.0
2009-03-02 17:15:00,1.98545,1.98745,1.98435,1.9855,1722100000.0
2009-03-02 17:20:00,1.9854,1.98725,1.9835,1.9837,1385200000.0
2009-03-02 17:25:00,1.9839,1.988,1.9837,1.98715,1135200000.0
2009-03-02 17:30:00,1.98735,1.98885,1.98675,1.98815,1362200000.0
2009-03-02 17:35:00,1.98805,1.9897,1.9865,1.98925,1050000000.0
2009-03-02 17:40:00,1.9891,1.9918,1.98735,1.9881,1362600000.0
2009-03-02 17:45:00,1.98815,1.99125,1.98785,1.99125,1426000000.0
2009-03-02 17:50:00,1.9914,1.9916,1.9896,1.9903,1212600000.0
2009-03-02 17:55:00,1.99025,1.99225,1.98795,1.9915,1376200000.0
2009-03-02 18:00:00,1.9915,1.99245,1.9902,1.9912,1186600000.0
2009-03-02 18:05:00,1.99125,1.99235,1.9899,1.9908,1197200000.0
2009-03-02 18:10:00,1.9916,1.9932,1.991,1.99305,1263800000.0
2009-03-02 18:15:00,1.99315,1.9933,1.9905,1.99175,1024800000.0
2009-03-02 18:20:00,1.99165,1.99205,1.9902,1.99185,948600000.0
2009-03-02 18:25:00,1.9918,1.9929,1.98965,1.99075,1057800000.0
2009-03-02 18:30:00,1.9908,1.99315,1.99065,1.99235,1054000000.0
2009-03-02 18:35:00,1.99245,1.99545,1.992,1.99545,985400000.0
2009-03-02 18:40:00,1.9955,1.9964,1.9918,1.99455,1182400000.0
2009-03-02 18:45:00,1.99455,1.9964,1.99235,1.9941,1187200000.0
2009-03-02 18:50:00,1.99405,1.9971,1.994,1.9963,1166600000.0
2009-03-02 18:55:00,1.99635,1.997,1.9952,1.9965,831400000.0
2009-03-02 19:00:00,1.9966,1.99695,1.9935,1.9938,1209800000.0
2009-03-02 19:05:00,1.9937,1.99545,1.9932,1.994,830600000.0
2009-03-02 19:10:00,1.9939,1.99445,1.9913,1.99375,763200000.0
2009-03-02 19:15:00,1.9938,1.99385,1.99135,1.9928,582800000.0
2009-03-02 19:20:00,1.9928,1.99335,1.99115,1.99155,719800000.0
2009-03-02 19:25:00,1.99145,1.9921,1.9902,1.99175,780000000.0
2009-03-02 19:30:00,1.99175,1.99395,1.99175,1.9927,680600000.0
2009-03-02 19:35:00,1.9927,1.99295,1.99135,1.9922,360800000.0
2009-03-02 19:40:00,1.9922,1.9945,1.9922,1.99295,789200000.0
2009-03-02 19:45:00,1.9929,1.99335,1.9915,1.9921,771400000.0
2009-03-02 19:50:00,1.99215,1.99235,1.9899,1.9899,781200000.0
2009-03-02 19:55:00,1.9898,1.99375,1.98975,1.99375,713400000.0
2009-03-02 20:00:00,1.994,1.99425,1.9886,1.98955,751200000.0
2009-03-02 20:05:00,1.98955,1.9921,1.98955,1.99105,741000000.0
2009-03-02 20:10:00,1.9912,1.9914,1.98895,1.98985,736400000.0
2009-03-02 20:15:00,1.9899,1.9926,1.9892,1.9921,457800000.0
2009-03-02 20:20:00,1.9922,1.99365,1.99135,1.99285,476200000.0
2009-03-02 20:25:00,1.993,1.9935,1.99185,1.99225,655200000.0
2009-03-02 20:30:00,1.99225,1.9924,1.99115,1.9917,698000000.0
2009-03-02 20:35:00,1.9916,1.9933,1.9914,1.99255,546600000.0
2009-03-02 20:40:00,1.9927,1.99315,1.99105,1.9924,517000000.0
2009-03-02 20:45:00,1.9923,1.99295,1.99085,1.99145,403600000.0
2009-03-02 20:50:00,1.9913,1.99335,1.99115,1.99135,742800000.0
2009-03-02 20:55:00,1.99125,1.9913,1.9868,1.98745,660600000.0
2009-03-02 21:00:00,1.9873,1.9895,1.98715,1.9883,552000000.0
2009-03-02 21:05:00,1.98825,1.989,1.98745,1.989,461000000.0
2009-03-02 21:10:00,1.98915,1.98945,1.9867,1.98675,447800000.0
2009-03-02 21:15:00,1.98675,1.9875,1.98615,1.9869,520000000.0
2009-03-02 21:20:00,1.9869,1.9892,1.9856,1.98905,824000000.0
2009-03-02 21:25:00,1.98895,1.9905,1.9886,1.98955,507600000.0
2009-03-02 21:30:00,1.98955,1.99,1.98665,1.9874,618400000.0
2009-03-02 21:35:00,1.9882,1.9882,1.9866,1.98685,609000000.0
2009-03-02 21:40:00,1.98675,1.9888,1.9859,1.98795,854000000.0
2009-03-02 21:45:00,1.988,1.98985,1.9869,1.98985,776400000.0
2009-03-02 21:50:00,1.98995,1.99095,1.9883,1.9907,712000000.0
2009-03-02 21:55:00,1.99065,1.993,1.9902,1.99285,733000000.0
2009-03-02 22:00:00,1.99275,1.99395,1.9921,1.9927,746600000.0
2009-03-02 22:05:00,1.99275,1.99505,1.99245,1.9946,669600000.0
2009-03-02 22:10:00,1.99465,1.99465,1.99145,1.99445,1071800000.0
2009-03-02 22:15:00,1.9944,1.9945,1.9921,1.9928,642200000.0
2009-03-02 22:20:00,1.99255,1.9954,1.9922,1.9951,608600000.0
2009-03-02 22:25:00,1.9949,1.99645,1.9931,1.9957,644500000.0
2009-03-02 22:30:00,1.9957,1.99615,1.99185,1.9928,729600000.0
2009-03-02 22:35:00,1.9928,1.995,1.99235,1.9941,476400000.0
2009-03-02 22:40:00,1.99415,1.99625,1.99285,1.99535,811600000.0
2009-03-02 22:45:00,1.9955,1.99725,1.9931,1.99725,996500000.0
2009-03-02 22:50:00,1.99725,1.998,1.99545,1.99585,569800000.0
2009-03-02 22:55:00,1.996,1.999,1.996,1.9977,456800000.0
2009-03-02 23:00:00,1.9976,1.99835,1.99645,1.99645,441800000.0
2009-03-02 23:05:00,1.99685,1.9976,1.99575,1.99595,226600000.0
2009-03-02 23:10:00,1.99595,1.99755,1.99555,1.9969,426600000.0
2009-03-02 23:15:00,1.99705,1.9985,1.99655,1.99785,404800000.0
2009-03-02 23:20:00,1.99795,1.9985,1.9963,1.9977,264400000.0
2009-03-02 23:25:00,1.99765,1.99765,1.9964,1.99715,255400000.0
2009-03-02 23:30:00,1.9973,1.9974,1.9956,1.99605,149800000.0
2009-03-02 23:35:00,1.99605,1.9964,1.996,1.99635,52000000.0
2009-03-02 23:40:00,1.99625,1.99625,1.99355,1.9953,386200000.0
2009-03-02 23:45:00,1.9949,1.99495,1.99365,1.9945,285600000.0
2009-03-02 23:50:00,1.99455,1.9955,1.99395,1.99515,153200000.0
2009-03-02 23:55:00,1.99515,1.9961,1.9945,1.99585,184800000.0
2009-03-03 00:00:00,1.99565,1.99815,1.99485,1.99625,288800000.0
2009-03-03 00:05:00,1.9965,1.9971,1.9956,1.996,396000000.0
2009-03-03 00:10:00,1.99615,1.9978,1.99545,1.9961,435800000.0
2009-03-03 00:15:00,1.9963,1.99895,1.99605,1.99715,430600000.0
2009-03-03 00:20:00,1.99725,1.99785,1.9957,1.99595,252200000.0
2009-03-03 00:25:00,1.99615,1.99645,1.9947,1.996,248000000.0
2009-03-03 00:30:00,1.99605,1.9981,1.99605,1.9976,471600000.0
2009-03-03 00:35:00,1.9977,1.99785,1.9948,1.9971,359200000.0
2009-03-03 00:40:00,1.99705,1.99715,1.996,1.9963,80800000.0
2009-03-03 00:45:00,1.9966,1.99715,1.9957,1.99705,249800000.0
2009-03-03 00:50:00,1.99715,1.9974,1.9949,1.99655,467200000.0
2009-03-03 00:55:00,1.99655,1.99655,1.9949,1.99515,520400000.0
2009-03-03 01:00:00,1.99515,1.9953,1.9926,1.994,865800000.0
2009-03-03 01:05:00,1.9941,1.99595,1.9937,1.9942,914200000.0
2009-03-03 01:10:00,1.9943,1.995,1.99285,1.99415,485800000.0
2009-03-03 01:15:00,1.9938,1.99495,1.9929,1.99355,558000000.0
2009-03-03 01:20:00,1.9936,1.9941,1.99145,1.99265,815200000.0
2009-03-03 01:25:00,1.99255,1.99295,1.9917,1.99295,731800000.0
2009-03-03 01:30:00,1.9928,1.99425,1.99235,1.99395,524600000.0
2009-03-03 01:35:00,1.99415,1.9954,1.9938,1.9954,196000000.0
2009-03-03 01:40:00,1.99535,1.9956,1.994,1.9949,342400000.0
2009-03-03 01:45:00,1.99505,1.9954,1.9943,1.9947,247600000.0
2009-03-03 01:50:00,1.99485,1.9955,1.99355,1.9946,460800000.0
2009-03-03 01:55:00,1.9946,1.99575,1.99415,1.9954,307800000.0
2009-03-03 02:00:00,1.9956,1.9959,1.9939,1.9939,337600000.0
2009-03-03 02:05:00,1.9943,1.99575,1.99275,1.99535,822800000.0
2009-03-03 02:10:00,1.99525,1.99535,1.9929,1.99475,548000000.0
2009-03-03 02:15:00,1.9948,1.99505,1.99345,1.9946,557600000.0
2009-03-03 02:20:00,1.9946,1.9958,1.9945,1.9948,277400000.0
2009-03-03 02:25:00,1.99495,1.9955,1.99195,1.99295,447600000.0
2009-03-03 02:30:00,1.99315,1.99435,1.98895,1.9927,915400000.0
2009-03-03 02:35:00,1.99265,1.9958,1.99265,1.9939,516800000.0
2009-03-03 02:40:00,1.9939,1.99485,1.99315,1.99355,470400000.0
2009-03-03 02:45:00,1.99355,1.9942,1.99165,1.99225,483000000.0
2009-03-03 02:50:00,1.9924,1.9934,1.99015,1.9906,521800000.0
2009-03-03 02:55:00,1.9908,1.99135,1.9895,1.99025,392200000.0
2009-03-03 03:00:00,1.99005,1.9915,1.98925,1.9901,389600000.0
2009-03-03 03:05:00,1.99025,1.99085,1.9894,1.98975,345400000.0
2009-03-03 03:10:00,1.98995,1.9901,1.98925,1.9893,245400000.0
2009-03-03 03:15:00,1.9895,1.98995,1.98765,1.9877,406000000.0
2009-03-03 03:20:00,1.9876,1.98855,1.987,1.98835,584400000.0
2009-03-03 03:25:00,1.98835,1.9898,1.98825,1.98875,264600000.0
2009-03-03 03:30:00,1.98885,1.9902,1.9883,1.9889,360200000.0
2009-03-03 03:35:00,1.98895,1.9899,1.9885,1.9899,449800000.0
2009-03-03 03:40:00,1.98975,1.99075,1.9854,1.99055,575600000.0
2009-03-03 03:45:00,1.9906,1.991,1.989,1.98945,456400000.0
2009-03-03 03:50:00,1.98885,1.98935,1.98775,1.9887,408400000.0
2009-03-03 03:55:00,1.9885,1.98935,1.98835,1.98865,289400000.0
2009-03-03 04:00:00,1.9886,1.9888,1.9863,1.98705,838600000.0
2009-03-03 04:05:00,1.98695,1.98775,1.986,1.9874,703200000.0
2009-03-03 04:10:00,1.9873,1.9877,1.98625,1.98705,512600000.0
2009-03-03 04:15:00,1.9872,1.9875,1.98615,1.9873,383200000.0
2009-03-03 04:20:00,1.98735,1.98775,1.98575,1.9874,488800000.0
2009-03-03 04:25:00,1.98725,1.98825,1.98575,1.9859,576800000.0
2009-03-03 04:30:00,1.98575,1.9865,1.984,1.985,645600000.0
2009-03-03 04:35:00,1.98465,1.98595,1.98345,1.9859,614200000.0
2009-03-03 04:40:00,1.9856,1.98675,1.985,1.98585,571600000.0
2009-03-03 04:45:00,1.98565,1.98685,1.9854,1.98665,516600000.0
2009-03-03 04:50:00,1.98675,1.98675,1.98555,1.9863,658400000.0
2009-03-03 04:55:00,1.98635,1.98705,1.9842,1.9864,489400000.0
2009-03-03 05:00:00,1.98635,1.98715,1.9859,1.98705,371200000.0
2009-03-03 05:05:00,1.98685,1.98715,1.9861,1.9862,331200000.0
2009-03-03 05:10:00,1.9861,1.9875,1.9861,1.98725,278600000.0
2009-03-03 05:15:00,1.9871,1.9871,1.9846,1.98615,389000000.0
2009-03-03 05:20:00,1.9859,1.9872,1.98455,1.9867,378800000.0
2009-03-03 05:25:00,1.9865,1.9873,1.9837,1.9838,613600000.0
2009-03-03 05:30:00,1.9838,1.9838,1.97175,1.9792,1229400000.0
2009-03-03 05:35:00,1.97925,1.9807,1.97625,1.9764,1071200000.0
2009-03-03 05:40:00,1.9764,1.9768,1.97285,1.975,1326700000.0
2009-03-03 05:45:00,1.97505,1.9756,1.97185,1.9729,1020200000.0
2009-03-03 05:50:00,1.97285,1.9734,1.9703,1.97125,1067800000.0
2009-03-03 05:55:00,1.97135,1.97365,1.9704,1.97275,1124000000.0
2009-03-03 06:00:00,1.97275,1.9752,1.97225,1.974,959800000.0
2009-03-03 06:05:00,1.9739,1.9748,1.97085,1.9735,788600000.0
2009-03-03 06:10:00,1.9734,1.97455,1.9732,1.97455,589800000.0
2009-03-03 06:15:00,1.9748,1.97685,1.9731,1.9751,906600000.0
2009-03-03 06:20:00,1.9751,1.97555,1.9724,1.97245,625900000.0
2009-03-03 06:25:00,1.9724,1.97545,1.97225,1.9742,568600000.0
2009-03-03 06:30:00,1.9744,1.97515,1.9737,1.9749,629000000.0
2009-03-03 06:35:00,1.97505,1.9758,1.9739,1.97545,471800000.0
2009-03-03 06:40:00,1.9751,1.97535,1.97285,1.97345,555600000.0
2009-03-03 06:45:00,1.9733,1.975,1.9731,1.9741,552200000.0
2009-03-03 06:50:00,1.97435,1.97495,1.9729,1.97465,362400000.0
2009-03-03 06:55:00,1.97465,1.9753,1.97335,1.97415,385000000.0
2009-03-03 07:00:00,1.9743,1.97505,1.9736,1.9736,219600000.0
2009-03-03 07:05:00,1.97345,1.9752,1.9734,1.97515,273800000.0
2009-03-03 07:10:00,1.97545,1.97615,1.97395,1.9742,448600000.0
2009-03-03 07:15:00,1.97445,1.9749,1.97195,1.974,670200000.0
2009-03-03 07:20:00,1.974,1.9755,1.9733,1.9749,546200000.0
2009-03-03 07:25:00,1.9749,1.9755,1.9708,1.9721,646800000.0
2009-03-03 07:30:00,1.9721,1.9728,1.969,1.9701,597000000.0
2009-03-03 07:35:00,1.97025,1.971,1.96955,1.97035,558800000.0
2009-03-03 07:40:00,1.9705,1.97065,1.9692,1.96975,424400000.0
2009-03-03 07:45:00,1.96985,1.96995,1.967,1.9693,672800000.0
2009-03-03 07:50:00,1.96925,1.97045,1.96835,1.9693,523600000.0
2009-03-03 07:55:00,1.96915,1.9704,1.96875,1.96975,396400000.0
2009-03-03 08:00:00,1.96975,1.97135,1.9696,1.97095,439600000.0
2009-03-03 08:05:00,1.97095,1.9711,1.96885,1.96935,939300000.0
2009-03-03 08:10:00,1.96935,1.9701,1.96815,1.96885,749300000.0
2009-03-03 08:15:00,1.969,1.9717,1.969,1.97125,1241100000.0
2009-03-03 08:20:00,1.9713,1.97275,1.9702,1.9721,889400000.0
2009-03-03 08:25:00,1.97175,1.97415,1.9704,1.9717,974800000.0
2009-03-03 08:30:00,1.9718,1.97315,1.97045,1.9721,737800000.0
2009-03-03 08:35:00,1.97225,1.9726,1.9709,1.9713,696000000.0
2009-03-03 08:40:00,1.97135,1.9727,1.97005,1.9708,573400000.0
2009-03-03 08:45:00,1.9708,1.97265,1.9703,1.9723,732200000.0
2009-03-03 08:50:00,1.9723,1.9729,1.9699,1.97125,940200000.0
2009-03-03 08:55:00,1.97105,1.9715,1.9685,1.9697,799800000.0
2009-03-03 09:00:00,1.96965,1.9707,1.9679,1.9692,1072000000.0
2009-03-03 09:05:00,1.9693,1.9708,1.9683,1.9689,818800000.0
2009-03-03 09:10:00,1.9688,1.9689,1.96735,1.96775,801200000.0
2009-03-03 09:15:00,1.96775,1.9708,1.96755,1.97065,678000000.0
2009-03-03 09:20:00,1.9707,1.9708,1.96755,1.96755,791800000.0
2009-03-03 09:25:00,1.96775,1.96985,1.9672,1.96885,945200000.0
2009-03-03 09:30:00,1.96875,1.96995,1.9676,1.969,1075000000.0
2009-03-03 09:35:00,1.96855,1.9698,1.96645,1.9693,872400000.0
2009-03-03 09:40:00,1.9692,1.97,1.96725,1.96805,941600000.0
2009-03-03 09:45:00,1.968,1.96935,1.96555,1.967,1144800000.0
2009-03-03 09:50:00,1.967,1.9681,1.96605,1.96715,1316400000.0
2009-03-03 09:55:00,1.96715,1.96795,1.9649,1.9659,1200000000.0
2009-03-03 10:00:00,1.9659,1.96905,1.9653,1.9685,1101200000.0
2009-03-03 10:05:00,1.96865,1.9693,1.96735,1.96845,1084800000.0
2009-03-03 10:10:00,1.96835,1.9698,1.9678,1.96815,828800000.0
2009-03-03 10:15:00,1.968,1.96935,1.96765,1.9677,1021400000.0
2009-03-03 10:20:00,1.9678,1.9689,1.96665,1.9679,916600000.0
2009-03-03 10:25:00,1.96795,1.9682,1.96555,1.96565,962400000.0
2009-03-03 10:30:00,1.96565,1.96665,1.96485,1.965,903600000.0
2009-03-03 10:35:00,1.965,1.96615,1.96495,1.96565,940600000.0
2009-03-03 10:40:00,1.9658,1.96605,1.9649,1.96515,777800000.0
2009-03-03 10:45:00,1.9651,1.96665,1.96465,1.96505,806600000.0
2009-03-03 10:50:00,1.9652,1.9667,1.96335,1.9647,1049800000.0
2009-03-03 10:55:00,1.96485,1.9668,1.9646,1.9653,1145200000.0
2009-03-03 11:00:00,1.96535,1.96565,1.96275,1.9638,999400000.0
2009-03-03 11:05:00,1.9641,1.96465,1.96235,1.9646,1122400000.0
2009-03-03 11:10:00,1.96445,1.96455,1.95855,1.9603,1082900000.0
2009-03-03 11:15:00,1.96045,1.9634,1.9603,1.96175,983000000.0
2009-03-03 11:20:00,1.96175,1.96375,1.9605,1.96365,1050600000.0
2009-03-03 11:25:00,1.96355,1.964,1.9616,1.9628,1216200000.0
2009-03-03 11:30:00,1.9628,1.96465,1.96165,1.9646,921200000.0
2009-03-03 11:35:00,1.96445,1.96595,1.9625,1.9659,1196000000.0
2009-03-03 11:40:00,1.96605,1.9674,1.96475,1.9666,792400000.0
2009-03-03 11:45:00,1.96675,1.96685,1.965,1.9659,1131400000.0
2009-03-03 11:50:00,1.96565,1.96735,1.9649,1.96655,1227000000.0
2009-03-03 11:55:00,1.9665,1.9706,1.9665,1.9694,1379400000.0
2009-03-03 12:00:00,1.9696,1.97025,1.9678,1.96835,1329600000.0
2009-03-03 12:05:00,1.96845,1.97025,1.96655,1.96705,1108800000.0
2009-03-03 12:10:00,1.9668,1.9697,1.96625,1.9676,1053800000.0
2009-03-03 12:15:00,1.9675,1.96835,1.9659,1.96615,1141000000.0
2009-03-03 12:20:00,1.9665,1.9685,1.9661,1.9677,1269000000.0
2009-03-03 12:25:00,1.9678,1.9685,1.96725,1.96805,948800000.0
2009-03-03 12:30:00,1.9682,1.96885,1.96645,1.96735,858600000.0
2009-03-03 12:35:00,1.967,1.9673,1.9656,1.9661,676000000.0
2009-03-03 12:40:00,1.966,1.96805,1.966,1.9673,813600000.0
2009-03-03 12:45:00,1.9674,1.96795,1.96635,1.96695,812800000.0
2009-03-03 12:50:00,1.96695,1.96785,1.9665,1.9674,783200000.0
2009-03-03 12:55:00,1.96735,1.9685,1.967,1.968,654600000.0
2009-03-03 13:00:00,1.96785,1.96845,1.9667,1.96735,522800000.0
2009-03-03 13:05:00,1.96725,1.96765,1.96555,1.9665,547400000.0
2009-03-03 13:10:00,1.9664,1.9668,1.9642,1.96545,667000000.0
2009-03-03 13:15:00,1.9655,1.96565,1.964,1.9645,1069200000.0
2009-03-03 13:20:00,1.9646,1.9664,1.96375,1.96605,891800000.0
2009-03-03 13:25:00,1.966,1.96675,1.9643,1.96625,993400000.0
2009-03-03 13:30:00,1.96625,1.96715,1.9653,1.96665,889200000.0
2009-03-03 13:35:00,1.9668,1.96765,1.96595,1.96705,1139800000.0
2009-03-03 13:40:00,1.96695,1.9674,1.96515,1.966,745000000.0
2009-03-03 13:45:00,1.96585,1.96715,1.9641,1.9652,916600000.0
2009-03-03 13:50:00,1.96525,1.96745,1.9645,1.96685,1014600000.0
2009-03-03 13:55:00,1.9668,1.96965,1.96675,1.96865,943800000.0
2009-03-03 14:00:00,1.96875,1.96925,1.96535,1.96715,965600000.0
2009-03-03 14:05:00,1.967,1.9674,1.9639,1.96505,1086400000.0
2009-03-03 14:10:00,1.9649,1.96595,1.96435,1.96535,901200000.0
2009-03-03 14:15:00,1.96555,1.966,1.96475,1.9651,895800000.0
2009-03-03 14:20:00,1.965,1.96605,1.9643,1.96505,814600000.0
2009-03-03 14:25:00,1.96495,1.96525,1.9626,1.96405,1097200000.0
2009-03-03 14:30:00,1.9637,1.9657,1.9637,1.9641,798200000.0
2009-03-03 14:35:00,1.96405,1.96455,1.96285,1.96395,798400000.0
2009-03-03 14:40:00,1.9639,1.9645,1.9631,1.9631,579000000.0
2009-03-03 14:45:00,1.9632,1.96525,1.9629,1.96475,1128600000.0
2009-03-03 14:50:00,1.9649,1.96535,1.9641,1.9641,865400000.0
2009-03-03 14:55:00,1.9641,1.96445,1.9628,1.9629,560900000.0
2009-03-03 15:00:00,1.9627,1.96335,1.9612,1.96265,866400000.0
2009-03-03 15:05:00,1.96265,1.96305,1.9596,1.9596,840200000.0
2009-03-03 15:10:00,1.95965,1.96235,1.95955,1.9617,844800000.0
2009-03-03 15:15:00,1.96175,1.9636,1.96125,1.96235,689800000.0
2009-03-03 15:20:00,1.96245,1.96285,1.96085,1.9614,926800000.0
2009-03-03 15:25:00,1.9614,1.9622,1.9603,1.96135,1050000000.0
2009-03-03 15:30:00,1.9614,1.96275,1.9611,1.9623,1103000000.0
2009-03-03 15:35:00,1.96225,1.9633,1.96125,1.9628,865000000.0
2009-03-03 15:40:00,1.9628,1.9634,1.9613,1.96265,856800000.0
2009-03-03 15:45:00,1.9623,1.96375,1.9604,1.9605,1082800000.0
2009-03-03 15:50:00,1.9605,1.961,1.9582,1.9596,1366300000.0
2009-03-03 15:55:00,1.95945,1.9603,1.95685,1.95795,1320500000.0
2009-03-03 16:00:00,1.9581,1.95985,1.95615,1.9587,1387100000.0
2009-03-03 16:05:00,1.9589,1.9596,1.9561,1.95885,1217400000.0
2009-03-03 16:10:00,1.95885,1.9591,1.9569,1.9583,941600000.0
2009-03-03 16:15:00,1.95795,1.9601,1.9579,1.96,1017400000.0
2009-03-03 16:20:00,1.9599,1.9615,1.95885,1.95955,1006800000.0
2009-03-03 16:25:00,1.95965,1.96145,1.95925,1.9605,719200000.0
2009-03-03 16:30:00,1.9605,1.9609,1.95805,1.9605,1192200000.0
2009-03-03 16:35:00,1.96045,1.9614,1.95765,1.95835,1184400000.0
2009-03-03 16:40:00,1.95845,1.95985,1.9578,1.9585,1247100000.0
2009-03-03 16:45:00,1.9583,1.9594,1.9574,1.95875,1259000000.0
2009-03-03 16:50:00,1.95865,1.9589,1.95695,1.95815,886600000.0
2009-03-03 16:55:00,1.9584,1.95905,1.95645,1.9566,1050100000.0
2009-03-03 17:00:00,1.9567,1.9583,1.9556,1.9578,1300200000.0
2009-03-03 17:05:00,1.9578,1.95815,1.9561,1.957,1271000000.0
2009-03-03 17:10:00,1.9571,1.96005,1.95685,1.95925,1256600000.0
2009-03-03 17:15:00,1.95925,1.9608,1.95835,1.9606,1275800000.0
2009-03-03 17:20:00,1.9606,1.9624,1.96015,1.9617,1148600000.0
2009-03-03 17:25:00,1.9618,1.96235,1.9595,1.961,1188000000.0
2009-03-03 17:30:00,1.96095,1.9613,1.95955,1.9604,845200000.0
2009-03-03 17:35:00,1.9604,1.96275,1.9594,1.9623,1132400000.0
2009-03-03 17:40:00,1.9624,1.9633,1.9607,1.9617,1423400000.0
2009-03-03 17:45:00,1.96175,1.96325,1.9607,1.9621,1231600000.0
2009-03-03 17:50:00,1.962,1.9655,1.96055,1.9654,1277600000.0
2009-03-03 17:55:00,1.96535,1.96855,1.96365,1.96755,1570900000.0
2009-03-03 18:00:00,1.96755,1.96925,1.9666,1.96805,1669800000.0
2009-03-03 18:05:00,1.96805,1.9707,1.96685,1.9674,1310300000.0
2009-03-03 18:10:00,1.96735,1.9682,1.9634,1.9647,1541800000.0
2009-03-03 18:15:00,1.96435,1.965,1.96265,1.96435,1388900000.0
2009-03-03 18:20:00,1.9643,1.96445,1.9623,1.9628,1331000000.0
2009-03-03 18:25:00,1.96295,1.964,1.9623,1.96315,1201800000.0
2009-03-03 18:30:00,1.96305,1.964,1.96115,1.9623,1082000000.0
2009-03-03 18:35:00,1.9624,1.96495,1.96165,1.96475,1077400000.0
2009-03-03 18:40:00,1.96475,1.9652,1.96245,1.9632,1049400000.0
2009-03-03 18:45:00,1.96325,1.96495,1.9624,1.9645,929600000.0
2009-03-03 18:50:00,1.9646,1.96645,1.9635,1.96565,1057600000.0
2009-03-03 18:55:00,1.96565,1.96565,1.9637,1.96455,838600000.0
2009-03-03 19:00:00,1.9645,1.96515,1.9631,1.96385,989000000.0
2009-03-03 19:05:00,1.96375,1.9638,1.9612,1.9619,1062600000.0
2009-03-03 19:10:00,1.96195,1.9624,1.9603,1.9619,981000000.0
2009-03-03 19:15:00,1.962,1.96525,1.9612,1.96135,1121300000.0
2009-03-03 19:20:00,1.9614,1.96265,1.96,1.9623,1067200000.0
2009-03-03 19:25:00,1.96245,1.9632,1.95945,1.9597,977200000.0
2009-03-03 19:30:00,1.9597,1.96275,1.95935,1.96275,1069200000.0
2009-03-03 19:35:00,1.96285,1.96375,1.9619,1.96205,1062800000.0
2009-03-03 19:40:00,1.96215,1.9625,1.95965,1.9599,846000000.0
2009-03-03 19:45:00,1.96005,1.96135,1.9597,1.9606,630000000.0
2009-03-03 19:50:00,1.9606,1.96225,1.9595,1.96095,786600000.0
2009-03-03 19:55:00,1.9611,1.96315,1.9606,1.9621,503800000.0
2009-03-03 20:00:00,1.96225,1.96245,1.96065,1.9613,477600000.0
2009-03-03 20:05:00,1.9614,1.96245,1.96005,1.961,671600000.0
2009-03-03 20:10:00,1.961,1.9614,1.95905,1.96025,366800000.0
2009-03-03 20:15:00,1.96045,1.96085,1.95915,1.96065,512200000.0
2009-03-03 20:20:00,1.96065,1.96085,1.95905,1.96065,521400000.0
2009-03-03 20:25:00,1.96085,1.96095,1.95965,1.9599,409600000.0
2009-03-03 20:30:00,1.9599,1.9602,1.95895,1.96005,643400000.0
2009-03-03 20:35:00,1.96,1.96165,1.95955,1.9614,713600000.0
2009-03-03 20:40:00,1.96135,1.96275,1.9611,1.96245,683600000.0
2009-03-03 20:45:00,1.9626,1.9649,1.9618,1.96465,784200000.0
2009-03-03 20:50:00,1.96465,1.9661,1.96405,1.9656,696000000.0
2009-03-03 20:55:00,1.9656,1.96585,1.9637,1.9638,471600000.0
2009-03-03 21:00:00,1.9637,1.96495,1.96165,1.9626,813000000.0
2009-03-03 21:05:00,1.962,1.96345,1.961,1.96295,614200000.0
2009-03-03 21:10:00,1.9629,1.96385,1.9602,1.9606,650000000.0
2009-03-03 21:15:00,1.9605,1.96155,1.9604,1.9611,460600000.0
2009-03-03 21:20:00,1.9611,1.9613,1.95835,1.95965,559000000.0
2009-03-03 21:25:00,1.95955,1.96145,1.9592,1.9608,569600000.0
2009-03-03 21:30:00,1.96085,1.9618,1.95945,1.95965,827800000.0
2009-03-03 21:35:00,1.9598,1.9603,1.95835,1.95915,667800000.0
2009-03-03 21:40:00,1.95905,1.9601,1.9584,1.9594,583600000.0
2009-03-03 21:45:00,1.95925,1.9606,1.95845,1.9585,687000000.0
2009-03-03 21:50:00,1.95875,1.96025,1.9583,1.9585,453200000.0
2009-03-03 21:55:00,1.9585,1.9594,1.95705,1.95795,782800000.0
2009-03-03 22:00:00,1.95805,1.9599,1.95745,1.95945,762000000.0
2009-03-03 22:05:00,1.95945,1.9596,1.95735,1.95745,918400000.0
2009-03-03 22:10:00,1.95775,1.9612,1.9574,1.9605,810400000.0
2009-03-03 22:15:00,1.9606,1.9608,1.95795,1.95855,861600000.0
2009-03-03 22:20:00,1.9585,1.96175,1.95835,1.9608,710400000.0
2009-03-03 22:25:00,1.96095,1.96215,1.96,1.96005,431600000.0
2009-03-03 22:30:00,1.9602,1.96125,1.95975,1.96105,505600000.0
2009-03-03 22:35:00,1.96115,1.9617,1.9599,1.96135,393800000.0
2009-03-03 22:40:00,1.9613,1.96135,1.96035,1.96105,351200000.0
2009-03-03 22:45:00,1.96095,1.9634,1.96095,1.9625,457600000.0
2009-03-03 22:50:00,1.96265,1.9645,1.9619,1.96215,523200000.0
2009-03-03 22:55:00,1.96215,1.96981,1.9615,1.9655,576200000.0
2009-03-03 23:00:00,1.96575,1.9673,1.9629,1.9644,653800000.0
2009-03-03 23:05:00,1.96465,1.96655,1.96275,1.96585,397400000.0
2009-03-03 23:10:00,1.9659,1.9666,1.9652,1.9666,185600000.0
2009-03-03 23:15:00,1.9666,1.96995,1.96515,1.96795,488600000.0
2009-03-03 23:20:00,1.96805,1.96925,1.9676,1.9684,337200000.0
2009-03-03 23:25:00,1.96845,1.9698,1.96775,1.9693,372200000.0
2009-03-03 23:30:00,1.9693,1.9708,1.9687,1.9708,327000000.0
2009-03-03 23:35:00,1.97045,1.9709,1.9695,1.96965,703800000.0
2009-03-03 23:40:00,1.9698,1.9703,1.96935,1.96995,443000000.0
2009-03-03 23:45:00,1.96995,1.97005,1.9689,1.9695,404000000.0
2009-03-03 23:50:00,1.9695,1.96955,1.9678,1.9678,575600000.0
2009-03-03 23:55:00,1.9677,1.97005,1.9677,1.9693,517600000.0
2009-03-04 00:00:00,1.9693,1.9693,1.9684,1.96895,123600000.0
2009-03-04 00:05:00,1.96895,1.96925,1.96585,1.96645,249600000.0
2009-03-04 00:10:00,1.9663,1.96715,1.96555,1.96605,292400000.0
2009-03-04 00:15:00,1.96605,1.9678,1.96605,1.9672,300600000.0
2009-03-04 00:20:00,1.96735,1.9675,1.9669,1.9671,96400000.0
2009-03-04 00:25:00,1.9672,1.9672,1.9664,1.96675,180000000.0
2009-03-04 00:30:00,1.9667,1.96815,1.9661,1.96625,287600000.0
2009-03-04 00:35:00,1.96655,1.9689,1.96655,1.9687,389800000.0
2009-03-04 00:40:00,1.9687,1.96925,1.9663,1.9674,406800000.0
2009-03-04 00:45:00,1.96725,1.96845,1.96705,1.96795,325600000.0
2009-03-04 00:50:00,1.968,1.968,1.96464,1.96488,129200000.0
2009-03-04 00:55:00,1.9674,1.9682,1.96675,1.96805,322800000.0
2009-03-04 01:00:00,1.96785,1.9683,1.9667,1.96705,278000000.0
2009-03-04 01:05:00,1.9671,1.96805,1.96665,1.9678,289200000.0
2009-03-04 01:10:00,1.9676,1.96785,1.96545,1.96595,507200000.0
2009-03-04 01:15:00,1.9656,1.9667,1.96535,1.9662,632800000.0
2009-03-04 01:20:00,1.9661,1.96655,1.96555,1.9664,406000000.0
2009-03-04 01:25:00,1.9664,1.9669,1.9651,1.9659,597600000.0
2009-03-04 01:30:00,1.9659,1.967,1.9657,1.96645,368800000.0
2009-03-04 01:35:00,1.9664,1.96645,1.9645,1.9646,263200000.0
2009-03-04 01:40:00,1.9647,1.9655,1.9644,1.96505,212800000.0
2009-03-04 01:45:00,1.965,1.96585,1.96335,1.9651,553200000.0
2009-03-04 01:50:00,1.9652,1.9656,1.96445,1.96515,390800000.0
2009-03-04 01:55:00,1.965,1.96565,1.96395,1.9648,490400000.0
2009-03-04 02:00:00,1.96495,1.9652,1.96365,1.9641,462200000.0
2009-03-04 02:05:00,1.9643,1.9657,1.9639,1.96555,351200000.0
2009-03-04 02:10:00,1.9655,1.966,1.9643,1.9646,303000000.0
2009-03-04 02:15:00,1.9646,1.9654,1.96435,1.96445,361600000.0
2009-03-04 02:20:00,1.9645,1.9648,1.96335,1.96465,312800000.0
2009-03-04 02:25:00,1.9645,1.96555,1.96315,1.9643,700600000.0
2009-03-04 02:30:00,1.96445,1.98285,1.9643,1.9803,1528100000.0
2009-03-04 02:35:00,1.9799,1.9818,1.97865,1.98035,1077800000.0
2009-03-04 02:40:00,1.98045,1.98305,1.97765,1.9802,1396000000.0
2009-03-04 02:45:00,1.98015,1.98205,1.9786,1.97985,1174800000.0
2009-03-04 02:50:00,1.98005,1.98215,1.97975,1.9817,862000000.0
2009-03-04 02:55:00,1.98155,1.9832,1.97825,1.9797,993200000.0
2009-03-04 03:00:00,1.97975,1.9814,1.97715,1.9776,903400000.0
2009-03-04 03:05:00,1.9777,1.9807,1.977,1.97935,824000000.0
2009-03-04 03:10:00,1.9794,1.97965,1.9774,1.9781,529600000.0
2009-03-04 03:15:00,1.97825,1.97955,1.97755,1.9792,357400000.0
2009-03-04 03:20:00,1.97925,1.98015,1.978,1.978,703200000.0
2009-03-04 03:25:00,1.9783,1.98,1.97705,1.97945,679000000.0
2009-03-04 03:30:00,1.97955,1.9803,1.97785,1.97815,300600000.0
2009-03-04 03:35:00,1.97825,1.97975,1.97715,1.97905,685600000.0
2009-03-04 03:40:00,1.97895,1.97915,1.9778,1.97805,302600000.0
2009-03-04 03:45:00,1.9779,1.97855,1.97505,1.97565,737600000.0
2009-03-04 03:50:00,1.9756,1.9768,1.9755,1.97565,534600000.0
2009-03-04 03:55:00,1.97575,1.97595,1.9739,1.9743,740600000.0
2009-03-04 04:00:00,1.9743,1.97545,1.97365,1.97385,549600000.0
2009-03-04 04:05:00,1.97395,1.97545,1.9733,1.97435,505600000.0
2009-03-04 04:10:00,1.9743,1.97685,1.97415,1.97585,536400000.0
2009-03-04 04:15:00,1.97575,1.9763,1.97505,1.9754,502400000.0
2009-03-04 04:20:00,1.9756,1.97575,1.97465,1.9751,394600000.0
2009-03-04 04:25:00,1.9748,1.9756,1.97405,1.97495,307400000.0
2009-03-04 04:30:00,1.9749,1.97545,1.97435,1.97525,573000000.0
2009-03-04 04:35:00,1.97505,1.97525,1.9723,1.9729,478200000.0
2009-03-04 04:40:00,1.97305,1.9732,1.97165,1.97275,622000000.0
2009-03-04 04:45:00,1.97265,1.97345,1.9718,1.9724,520600000.0
2009-03-04 04:50:00,1.97245,1.9731,1.9718,1.9721,394200000.0
2009-03-04 04:55:00,1.9719,1.97285,1.97155,1.9726,585000000.0
2009-03-04 05:00:00,1.9727,1.9736,1.97155,1.97335,665400000.0
2009-03-04 05:05:00,1.97335,1.97455,1.97295,1.97305,281400000.0
2009-03-04 05:10:00,1.973,1.97525,1.97255,1.9746,588600000.0
2009-03-04 05:15:00,1.97475,1.97595,1.97385,1.97435,598000000.0
2009-03-04 05:20:00,1.97445,1.97515,1.97285,1.97295,396200000.0
2009-03-04 05:25:00,1.97295,1.97375,1.97265,1.9734,221600000.0
2009-03-04 05:30:00,1.97345,1.9751,1.97305,1.97425,470800000.0
2009-03-04 05:35:00,1.97435,1.97495,1.973,1.97475,478800000.0
2009-03-04 05:40:00,1.9749,1.9749,1.9722,1.97265,719900000.0
2009-03-04 05:45:00,1.9728,1.97495,1.9724,1.9745,509200000.0
2009-03-04 05:50:00,1.9744,1.9754,1.97325,1.9752,371600000.0
2009-03-04 05:55:00,1.97525,1.97535,1.9726,1.97305,466200000.0
2009-03-04 06:00:00,1.97305,1.9744,1.9717,1.973,628200000.0
2009-03-04 06:05:00,1.973,1.9751,1.97245,1.9743,518600000.0
2009-03-04 06:10:00,1.97415,1.97455,1.97375,1.97415,271400000.0
2009-03-04 06:15:00,1.97415,1.97475,1.97365,1.97405,362400000.0
2009-03-04 06:20:00,1.97435,1.97495,1.97185,1.97285,551400000.0
2009-03-04 06:25:00,1.97295,1.9734,1.97265,1.97315,350200000.0
2009-03-04 06:30:00,1.9729,1.97305,1.97215,1.97305,246000000.0
2009-03-04 06:35:00,1.97285,1.97365,1.97235,1.97295,265200000.0
2009-03-04 06:40:00,1.9729,1.97345,1.97115,1.9728,394600000.0
2009-03-04 06:45:00,1.9729,1.97355,1.9725,1.97345,239200000.0
2009-03-04 06:50:00,1.9735,1.974,1.9734,1.974,106600000.0
2009-03-04 06:55:00,1.974,1.974,1.97315,1.9734,160200000.0
2009-03-04 07:00:00,1.97335,1.9748,1.97335,1.9748,361600000.0
2009-03-04 07:05:00,1.9749,1.9752,1.9732,1.97385,375600000.0
2009-03-04 07:10:00,1.97365,1.9744,1.9718,1.9721,466200000.0
2009-03-04 07:15:00,1.9725,1.97295,1.97195,1.97245,315800000.0
2009-03-04 07:20:00,1.97255,1.9726,1.97155,1.97235,221200000.0
2009-03-04 07:25:00,1.9723,1.97285,1.9714,1.9727,352000000.0
2009-03-04 07:30:00,1.97255,1.97385,1.97255,1.9737,299600000.0
2009-03-04 07:35:00,1.9737,1.9741,1.9719,1.9726,420800000.0
2009-03-04 07:40:00,1.97265,1.97325,1.97085,1.97155,400400000.0
2009-03-04 07:45:00,1.9714,1.97405,1.9714,1.9733,389200000.0
2009-03-04 07:50:00,1.9733,1.97425,1.97295,1.97315,406600000.0
2009-03-04 07:55:00,1.97325,1.97415,1.97305,1.97395,389600000.0
2009-03-04 08:00:00,1.9743,1.97465,1.9698,1.9705,853900000.0
2009-03-04 08:05:00,1.97045,1.972,1.96985,1.971,750800000.0
2009-03-04 08:10:00,1.97105,1.972,1.9703,1.97115,509600000.0
2009-03-04 08:15:00,1.97115,1.9737,1.97105,1.9721,794200000.0
2009-03-04 08:20:00,1.9721,1.9721,1.9703,1.9714,557400000.0
2009-03-04 08:25:00,1.9716,1.972,1.96995,1.9703,761600000.0
2009-03-04 08:30:00,1.97035,1.9713,1.96955,1.96965,819400000.0
2009-03-04 08:35:00,1.96955,1.9707,1.96905,1.96985,936200000.0
2009-03-04 08:40:00,1.96985,1.97105,1.96925,1.97105,905000000.0
2009-03-04 08:45:00,1.9711,1.9711,1.969,1.9692,990800000.0
2009-03-04 08:50:00,1.96925,1.9719,1.969,1.97125,760400000.0
2009-03-04 08:55:00,1.97125,1.9731,1.97045,1.9721,887300000.0
2009-03-04 09:00:00,1.9721,1.9732,1.9711,1.9722,1281800000.0
2009-03-04 09:05:00,1.9722,1.97345,1.97035,1.97125,1029600000.0
2009-03-04 09:10:00,1.97115,1.9724,1.9704,1.9719,943000000.0
2009-03-04 09:15:00,1.97165,1.97215,1.9696,1.97005,904200000.0
2009-03-04 09:20:00,1.97005,1.9708,1.9658,1.967,1073200000.0
2009-03-04 09:25:00,1.9671,1.9703,1.9671,1.96935,1169400000.0
2009-03-04 09:30:00,1.96935,1.97065,1.969,1.9703,830800000.0
2009-03-04 09:35:00,1.97045,1.9714,1.96865,1.96915,872400000.0
2009-03-04 09:40:00,1.96915,1.96965,1.96575,1.9688,1059200000.0
2009-03-04 09:45:00,1.9684,1.9693,1.96765,1.9677,667600000.0
2009-03-04 09:50:00,1.96775,1.96995,1.9676,1.9696,777800000.0
2009-03-04 09:55:00,1.9692,1.97045,1.9674,1.9678,1377200000.0
2009-03-04 10:00:00,1.96765,1.9689,1.96655,1.9671,989600000.0
2009-03-04 10:05:00,1.9672,1.96845,1.9658,1.96635,880600000.0
2009-03-04 10:10:00,1.96665,1.96725,1.96415,1.9645,1441000000.0
2009-03-04 10:15:00,1.96395,1.96575,1.9634,1.96425,1126000000.0
2009-03-04 10:20:00,1.9641,1.9643,1.96285,1.9641,915200000.0
2009-03-04 10:25:00,1.964,1.9663,1.9634,1.96415,832600000.0
2009-03-04 10:30:00,1.96415,1.96425,1.9589,1.96065,978600000.0
2009-03-04 10:35:00,1.96085,1.96145,1.9578,1.96055,1406400000.0
2009-03-04 10:40:00,1.96055,1.9616,1.95935,1.9605,946400000.0
2009-03-04 10:45:00,1.9605,1.96285,1.9601,1.9627,883600000.0
2009-03-04 10:50:00,1.9626,1.9636,1.9612,1.9624,831000000.0
2009-03-04 10:55:00,1.9625,1.96345,1.9605,1.96325,1116400000.0
2009-03-04 11:00:00,1.96315,1.9645,1.9618,1.9645,945800000.0
2009-03-04 11:05:00,1.96455,1.96555,1.95945,1.9608,866800000.0
2009-03-04 11:10:00,1.96115,1.96275,1.9597,1.96055,1099800000.0
2009-03-04 11:15:00,1.9606,1.9613,1.96005,1.9602,598600000.0
2009-03-04 11:20:00,1.96035,1.9615,1.95965,1.96145,721800000.0
2009-03-04 11:25:00,1.96125,1.96185,1.95955,1.96015,703200000.0
2009-03-04 11:30:00,1.9605,1.9607,1.95935,1.96015,531200000.0
2009-03-04 11:35:00,1.96015,1.96065,1.95955,1.96,694400000.0
2009-03-04 11:40:00,1.95995,1.962,1.9596,1.96145,823600000.0
2009-03-04 11:45:00,1.96155,1.9619,1.9601,1.96045,775400000.0
2009-03-04 11:50:00,1.96045,1.96085,1.95935,1.9597,646400000.0
2009-03-04 11:55:00,1.9598,1.96095,1.9597,1.9602,485000000.0
2009-03-04 12:00:00,1.96045,1.961,1.95885,1.95915,630600000.0
2009-03-04 12:05:00,1.9592,1.9593,1.9574,1.9586,610600000.0
2009-03-04 12:10:00,1.95855,1.96055,1.95825,1.96055,989200000.0
2009-03-04 12:15:00,1.96055,1.9611,1.9574,1.9582,947100000.0
2009-03-04 12:20:00,1.95835,1.95855,1.95645,1.9572,897800000.0
2009-03-04 12:25:00,1.9571,1.9579,1.95655,1.95695,774400000.0
2009-03-04 12:30:00,1.95685,1.95825,1.9568,1.9576,641800000.0
2009-03-04 12:35:00,1.9575,1.9585,1.95685,1.9584,492800000.0
2009-03-04 12:40:00,1.9585,1.9594,1.95825,1.95825,566400000.0
2009-03-04 12:45:00,1.9583,1.9596,1.95825,1.9589,553400000.0
2009-03-04 12:50:00,1.9589,1.9601,1.9585,1.95885,690400000.0
2009-03-04 12:55:00,1.95875,1.95975,1.9576,1.9586,1157400000.0
2009-03-04 13:00:00,1.95875,1.96,1.9587,1.95955,934600000.0
2009-03-04 13:05:00,1.9596,1.9605,1.9582,1.9586,719800000.0
2009-03-04 13:10:00,1.95875,1.9591,1.95745,1.95835,752600000.0
2009-03-04 13:15:00,1.95835,1.95915,1.95795,1.9582,536000000.0
2009-03-04 13:20:00,1.9581,1.9594,1.95725,1.959,591200000.0
2009-03-04 13:25:00,1.959,1.95945,1.95795,1.9594,786400000.0
2009-03-04 13:30:00,1.95955,1.96135,1.95915,1.95995,658000000.0
2009-03-04 13:35:00,1.95975,1.95985,1.9559,1.95895,962000000.0
2009-03-04 13:40:00,1.9589,1.95895,1.95585,1.957,874300000.0
2009-03-04 13:45:00,1.957,1.9578,1.95655,1.9569,683000000.0
2009-03-04 13:50:00,1.95695,1.95765,1.9557,1.95705,708000000.0
2009-03-04 13:55:00,1.9573,1.95885,1.9569,1.9575,717400000.0
2009-03-04 14:00:00,1.95735,1.9593,1.95705,1.9593,889600000.0
2009-03-04 14:05:00,1.95945,1.96115,1.9589,1.96095,1033800000.0
2009-03-04 14:10:00,1.9611,1.9614,1.96025,1.96115,747600000.0
2009-03-04 14:15:00,1.96115,1.962,1.96035,1.9607,759800000.0
2009-03-04 14:20:00,1.9606,1.9625,1.9603,1.96245,430600000.0
2009-03-04 14:25:00,1.9623,1.96295,1.9611,1.96145,722400000.0
2009-03-04 14:30:00,1.96145,1.96175,1.96085,1.961,702800000.0
2009-03-04 14:35:00,1.96095,1.962,1.9599,1.96025,796400000.0
2009-03-04 14:40:00,1.96035,1.96055,1.9598,1.9604,373600000.0
2009-03-04 14:45:00,1.96035,1.9613,1.95975,1.9602,553800000.0
2009-03-04 14:50:00,1.9601,1.9602,1.9594,1.96015,488800000.0
2009-03-04 14:55:00,1.96005,1.9603,1.95785,1.95835,749600000.0
2009-03-04 15:00:00,1.95835,1.95915,1.95475,1.95555,1125200000.0
2009-03-04 15:05:00,1.95555,1.95775,1.9547,1.95605,986400000.0
2009-03-04 15:10:00,1.95605,1.959,1.9554,1.9559,1270600000.0
2009-03-04 15:15:00,1.956,1.95785,1.95545,1.9571,1237600000.0
2009-03-04 15:20:00,1.9572,1.9576,1.95335,1.95555,1013600000.0
2009-03-04 15:25:00,1.95565,1.95725,1.95515,1.95585,783400000.0
2009-03-04 15:30:00,1.9559,1.9565,1.9532,1.95385,1240400000.0
2009-03-04 15:35:00,1.95405,1.9546,1.95245,1.95265,866200000.0
2009-03-04 15:40:00,1.95265,1.9549,1.95265,1.95445,887400000.0
2009-03-04 15:45:00,1.9545,1.95545,1.95425,1.95485,878400000.0
2009-03-04 15:50:00,1.95475,1.95555,1.95255,1.95265,855000000.0
2009-03-04 15:55:00,1.95265,1.954,1.95195,1.95265,1211800000.0
2009-03-04 16:00:00,1.9525,1.95345,1.95155,1.95225,923600000.0
2009-03-04 16:05:00,1.9524,1.95375,1.9516,1.9529,1253200000.0
2009-03-04 16:10:00,1.95315,1.9534,1.95185,1.95195,1223000000.0
2009-03-04 16:15:00,1.95195,1.95245,1.95035,1.95195,1170300000.0
2009-03-04 16:20:00,1.95185,1.9534,1.95115,1.95175,946400000.0
2009-03-04 16:25:00,1.9516,1.95325,1.9516,1.95295,795400000.0
2009-03-04 16:30:00,1.9528,1.95475,1.9528,1.9539,1127600000.0
2009-03-04 16:35:00,1.9539,1.9542,1.9511,1.95185,877200000.0
2009-03-04 16:40:00,1.952,1.9538,1.95175,1.9536,1446700000.0
2009-03-04 16:45:00,1.9536,1.9542,1.9509,1.9514,1374200000.0
2009-03-04 16:50:00,1.95145,1.9547,1.9509,1.9537,1527400000.0
2009-03-04 16:55:00,1.95335,1.9546,1.95295,1.9545,1543600000.0
2009-03-04 17:00:00,1.9547,1.9548,1.95165,1.95275,1781600000.0
2009-03-04 17:05:00,1.9528,1.9531,1.9513,1.95275,1523200000.0
2009-03-04 17:10:00,1.95275,1.9534,1.9501,1.9521,1561600000.0
2009-03-04 17:15:00,1.9515,1.95355,1.95135,1.95235,1270500000.0
2009-03-04 17:20:00,1.95235,1.9542,1.9514,1.9522,1143900000.0
2009-03-04 17:25:00,1.95225,1.9526,1.94835,1.9487,1260400000.0
2009-03-04 17:30:00,1.9486,1.951,1.94795,1.94995,1306400000.0
2009-03-04 17:35:00,1.94995,1.95195,1.9498,1.95025,1175400000.0
2009-03-04 17:40:00,1.9503,1.9507,1.9489,1.94975,1143000000.0
2009-03-04 17:45:00,1.9497,1.9509,1.94885,1.94995,1157600000.0
2009-03-04 17:50:00,1.95,1.9502,1.9482,1.9492,1096600000.0
2009-03-04 17:55:00,1.94925,1.9515,1.9486,1.95105,1018000000.0
2009-03-04 18:00:00,1.9511,1.9519,1.94705,1.94825,1153400000.0
2009-03-04 18:05:00,1.9483,1.9485,1.9433,1.94505,1280800000.0
2009-03-04 18:10:00,1.94495,1.94535,1.94385,1.9452,1048000000.0
2009-03-04 18:15:00,1.9452,1.9463,1.94455,1.94495,779000000.0
2009-03-04 18:20:00,1.9451,1.9457,1.9435,1.94425,886600000.0
2009-03-04 18:25:00,1.94435,1.9448,1.93995,1.94015,1044200000.0
2009-03-04 18:30:00,1.9401,1.9437,1.9398,1.94155,1466600000.0
2009-03-04 18:35:00,1.94175,1.9442,1.93865,1.94365,1332700000.0
2009-03-04 18:40:00,1.9436,1.9456,1.9423,1.945,1170500000.0
2009-03-04 18:45:00,1.9451,1.9458,1.94345,1.94365,1172400000.0
2009-03-04 18:50:00,1.94355,1.94395,1.9413,1.9418,1092600000.0
2009-03-04 18:55:00,1.9418,1.94195,1.9382,1.93995,1030600000.0
2009-03-04 19:00:00,1.93995,1.94135,1.93885,1.9406,842000000.0
2009-03-04 19:05:00,1.9408,1.9426,1.9404,1.94175,995000000.0
2009-03-04 19:10:00,1.94175,1.9423,1.94035,1.9411,584800000.0
2009-03-04 19:15:00,1.9411,1.9422,1.9404,1.9415,761600000.0
2009-03-04 19:20:00,1.9415,1.9424,1.94095,1.9422,691400000.0
2009-03-04 19:25:00,1.9422,1.9433,1.94205,1.9423,840000000.0
2009-03-04 19:30:00,1.9424,1.94405,1.9417,1.94395,553000000.0
2009-03-04 19:35:00,1.9439,1.9454,1.94355,1.94465,643100000.0
2009-03-04 19:40:00,1.9445,1.94465,1.94135,1.94265,581000000.0
2009-03-04 19:45:00,1.94265,1.945,1.94205,1.9448,673000000.0
2009-03-04 19:50:00,1.9447,1.94585,1.944,1.94545,553800000.0
2009-03-04 19:55:00,1.94545,1.9483,1.94505,1.94695,728600000.0
2009-03-04 20:00:00,1.94675,1.94745,1.9455,1.94605,683600000.0
2009-03-04 20:05:00,1.94605,1.94745,1.9455,1.94675,695000000.0
2009-03-04 20:10:00,1.94675,1.94675,1.94495,1.94505,387000000.0
2009-03-04 20:15:00,1.9452,1.9464,1.9446,1.9453,603400000.0
2009-03-04 20:20:00,1.9453,1.94605,1.94375,1.94445,629000000.0
2009-03-04 20:25:00,1.94445,1.94495,1.94375,1.9448,388400000.0
2009-03-04 20:30:00,1.9449,1.9461,1.9447,1.94505,714200000.0
2009-03-04 20:35:00,1.9449,1.94555,1.94335,1.94445,695000000.0
2009-03-04 20:40:00,1.9443,1.94565,1.94405,1.94415,710800000.0
2009-03-04 20:45:00,1.94415,1.9445,1.943,1.9442,752000000.0
2009-03-04 20:50:00,1.9442,1.94585,1.9434,1.94585,503400000.0
2009-03-04 20:55:00,1.94585,1.9469,1.94525,1.94665,403800000.0
2009-03-04 21:00:00,1.94665,1.9471,1.94445,1.94565,575800000.0
2009-03-04 21:05:00,1.94565,1.94585,1.9438,1.94545,519400000.0
2009-03-04 21:10:00,1.9454,1.9468,1.9446,1.94675,663200000.0
2009-03-04 21:15:00,1.94655,1.94715,1.94515,1.94575,769800000.0
2009-03-04 21:20:00,1.9458,1.9458,1.9436,1.94385,668600000.0
2009-03-04 21:25:00,1.94405,1.9459,1.9439,1.9449,569800000.0
2009-03-04 21:30:00,1.94495,1.94495,1.94275,1.94335,490400000.0
2009-03-04 21:35:00,1.9433,1.94585,1.9424,1.94475,840000000.0
2009-03-04 21:40:00,1.9447,1.94485,1.93865,1.93945,745000000.0
2009-03-04 21:45:00,1.9395,1.94015,1.93835,1.9385,945400000.0
2009-03-04 21:50:00,1.9385,1.9388,1.93725,1.93795,505000000.0
2009-03-04 21:55:00,1.93785,1.93835,1.93685,1.93745,693000000.0
2009-03-04 22:00:00,1.93745,1.939,1.93635,1.93805,613400000.0
2009-03-04 22:05:00,1.9382,1.9389,1.9373,1.93865,579000000.0
2009-03-04 22:10:00,1.93885,1.9399,1.93825,1.9389,516200000.0
2009-03-04 22:15:00,1.9387,1.93975,1.9381,1.939,598000000.0
2009-03-04 22:20:00,1.93905,1.9403,1.93835,1.94025,751000000.0
2009-03-04 22:25:00,1.9401,1.9404,1.93935,1.93995,441600000.0
2009-03-04 22:30:00,1.93995,1.94025,1.93835,1.93985,879200000.0
2009-03-04 22:35:00,1.9395,1.9419,1.9379,1.9403,1039400000.0
2009-03-04 22:40:00,1.9403,1.94155,1.93965,1.94065,785400000.0
2009-03-04 22:45:00,1.9387,1.942,1.93805,1.94195,962400000.0
2009-03-04 22:50:00,1.9421,1.9431,1.9407,1.94255,847200000.0
2009-03-04 22:55:00,1.94255,1.9457,1.94075,1.94275,818400000.0
2009-03-04 23:00:00,1.9428,1.94465,1.94185,1.943,654600000.0
2009-03-04 23:05:00,1.94305,1.9434,1.9421,1.9432,380000000.0
2009-03-04 23:10:00,1.9431,1.9457,1.94295,1.9453,442000000.0
2009-03-04 23:15:00,1.9453,1.9463,1.94505,1.94625,378600000.0
2009-03-04 23:20:00,1.9464,1.94795,1.94535,1.94625,472400000.0
2009-03-04 23:25:00,1.94625,1.94725,1.94505,1.9464,470400000.0
2009-03-04 23:30:00,1.9463,1.94785,1.94585,1.94735,350800000.0
2009-03-04 23:35:00,1.94755,1.948,1.9442,1.94595,553200000.0
2009-03-04 23:40:00,1.9462,1.9476,1.94555,1.9475,404000000.0
2009-03-04 23:45:00,1.94715,1.9488,1.94685,1.94845,578200000.0
2009-03-04 23:50:00,1.94775,1.949,1.947,1.9474,660600000.0
2009-03-04 23:55:00,1.9474,1.94905,1.9473,1.9485,453200000.0
2009-03-05 00:00:00,1.94845,1.9492,1.9483,1.94895,136000000.0
2009-03-05 00:05:00,1.9491,1.94955,1.9483,1.9489,229600000.0
2009-03-05 00:10:00,1.9489,1.9491,1.9482,1.94855,235000000.0
2009-03-05 00:15:00,1.94855,1.94995,1.94805,1.94975,434200000.0
2009-03-05 00:20:00,1.94985,1.95025,1.94875,1.9497,342600000.0
2009-03-05 00:25:00,1.94975,1.9499,1.94925,1.9496,223400000.0
2009-03-05 00:30:00,1.9496,1.95105,1.9496,1.95105,385000000.0
2009-03-05 00:35:00,1.9506,1.9519,1.95025,1.9513,368800000.0
2009-03-05 00:40:00,1.9514,1.95285,1.95085,1.951,160800000.0
2009-03-05 00:45:00,1.9511,1.95385,1.9506,1.9514,419000000.0
2009-03-05 00:50:00,1.9514,1.9514,1.94945,1.9514,237400000.0
2009-03-05 00:55:00,1.9514,1.953,1.9504,1.95185,467600000.0
2009-03-05 01:00:00,1.95185,1.95295,1.9512,1.95135,597000000.0
2009-03-05 01:05:00,1.9514,1.95205,1.95125,1.9515,274800000.0
2009-03-05 01:10:00,1.9515,1.9515,1.9493,1.9506,406800000.0
2009-03-05 01:15:00,1.9505,1.95195,1.9503,1.9512,404600000.0
2009-03-05 01:20:00,1.9513,1.95315,1.9512,1.95285,372200000.0
2009-03-05 01:25:00,1.95285,1.95375,1.95125,1.9532,444800000.0
2009-03-05 01:30:00,1.9532,1.95635,1.95315,1.9539,505000000.0
2009-03-05 01:35:00,1.95385,1.9544,1.95305,1.95335,294400000.0
2009-03-05 01:40:00,1.95325,1.9548,1.95325,1.95335,318400000.0
2009-03-05 01:45:00,1.95345,1.9542,1.95315,1.95405,126200000.0
2009-03-05 01:50:00,1.9542,1.9546,1.95215,1.9528,492000000.0
2009-03-05 01:55:00,1.95265,1.9535,1.952,1.9529,572200000.0
2009-03-05 02:00:00,1.9529,1.95345,1.95135,1.9532,671400000.0
2009-03-05 02:05:00,1.9532,1.9536,1.9514,1.95295,468800000.0
2009-03-05 02:10:00,1.95295,1.95295,1.9497,1.9502,714200000.0
2009-03-05 02:15:00,1.95035,1.9514,1.9481,1.95005,406000000.0
2009-03-05 02:20:00,1.9497,1.95005,1.94705,1.94795,664800000.0
2009-03-05 02:25:00,1.9479,1.95045,1.94585,1.9466,444200000.0
2009-03-05 02:30:00,1.94915,1.9547,1.9484,1.95065,922600000.0
2009-03-05 02:35:00,1.9507,1.9514,1.94915,1.9503,526200000.0
2009-03-05 02:40:00,1.951,1.95145,1.9488,1.9512,578600000.0
2009-03-05 02:45:00,1.95125,1.95265,1.95055,1.95125,441200000.0
2009-03-05 02:50:00,1.95145,1.9533,1.94935,1.9524,626400000.0
2009-03-05 02:55:00,1.9521,1.9523,1.9489,1.9501,593200000.0
2009-03-05 03:00:00,1.95,1.9518,1.9486,1.95005,727800000.0
2009-03-05 03:05:00,1.9502,1.95155,1.94935,1.95,544000000.0
2009-03-05 03:10:00,1.95075,1.9534,1.9499,1.9526,732400000.0
2009-03-05 03:15:00,1.95305,1.95335,1.95155,1.95325,563000000.0
2009-03-05 03:20:00,1.9534,1.955,1.95195,1.95295,663400000.0
2009-03-05 03:25:00,1.9533,1.95545,1.95195,1.95235,518600000.0
2009-03-05 03:30:00,1.95225,1.95425,1.95225,1.9539,315000000.0
2009-03-05 03:35:00,1.954,1.95465,1.95285,1.95375,332000000.0
2009-03-05 03:40:00,1.9537,1.9557,1.95255,1.95555,454800000.0
2009-03-05 03:45:00,1.9554,1.95555,1.95435,1.95455,342000000.0
2009-03-05 03:50:00,1.9547,1.95665,1.95435,1.9554,550000000.0
2009-03-05 03:55:00,1.9554,1.95775,1.9552,1.9563,620400000.0
2009-03-05 04:00:00,1.95655,1.9573,1.9557,1.9565,467200000.0
2009-03-05 04:05:00,1.95645,1.9593,1.95645,1.9575,727600000.0
2009-03-05 04:10:00,1.9575,1.95895,1.9575,1.95875,646000000.0
2009-03-05 04:15:00,1.9589,1.96345,1.95875,1.9604,1243800000.0
2009-03-05 04:20:00,1.9603,1.96135,1.9594,1.9606,594400000.0
2009-03-05 04:25:00,1.9606,1.96155,1.9593,1.96005,968800000.0
2009-03-05 04:30:00,1.96025,1.96085,1.9592,1.9601,785400000.0
2009-03-05 04:35:00,1.9601,1.96115,1.95945,1.96115,548000000.0
2009-03-05 04:40:00,1.96145,1.963,1.9608,1.962,499200000.0
2009-03-05 04:45:00,1.962,1.96315,1.96075,1.96245,512000000.0
2009-03-05 04:50:00,1.9626,1.963,1.9608,1.96185,633400000.0
2009-03-05 04:55:00,1.96195,1.96295,1.9614,1.96185,281800000.0
2009-03-05 05:00:00,1.9618,1.9621,1.96045,1.9607,503600000.0
2009-03-05 05:05:00,1.9606,1.9609,1.95815,1.9589,620200000.0
2009-03-05 05:10:00,1.9589,1.96105,1.95875,1.9601,425000000.0
2009-03-05 05:15:00,1.96,1.96095,1.9588,1.95965,566600000.0
2009-03-05 05:20:00,1.9597,1.9603,1.95885,1.9591,638800000.0
2009-03-05 05:25:00,1.95915,1.9593,1.95755,1.9578,480400000.0
2009-03-05 05:30:00,1.95785,1.9604,1.9577,1.95985,582400000.0
2009-03-05 05:35:00,1.95985,1.96175,1.95965,1.9608,691200000.0
2009-03-05 05:40:00,1.96085,1.9616,1.95955,1.9616,480800000.0
2009-03-05 05:45:00,1.9615,1.9616,1.9603,1.96085,170800000.0
2009-03-05 05:50:00,1.9603,1.9615,1.96005,1.9605,198000000.0
2009-03-05 05:55:00,1.9605,1.9611,1.9599,1.9602,300600000.0
2009-03-05 06:00:00,1.96035,1.96095,1.9591,1.96035,404600000.0
2009-03-05 06:05:00,1.96,1.9613,1.9598,1.9613,511200000.0
2009-03-05 06:10:00,1.9613,1.9619,1.95885,1.95925,275600000.0
2009-03-05 06:15:00,1.95925,1.9601,1.9579,1.95995,331400000.0
2009-03-05 06:20:00,1.95995,1.9606,1.95965,1.9603,450400000.0
2009-03-05 06:25:00,1.96035,1.9609,1.95995,1.9605,297200000.0
2009-03-05 06:30:00,1.9604,1.96095,1.95855,1.95905,639200000.0
2009-03-05 06:35:00,1.9592,1.9606,1.9592,1.96,338400000.0
2009-03-05 06:40:00,1.9605,1.9617,1.95985,1.9613,211400000.0
2009-03-05 06:45:00,1.96145,1.96195,1.96085,1.96095,282800000.0
2009-03-05 06:50:00,1.96095,1.9623,1.96065,1.9619,459000000.0
2009-03-05 06:55:00,1.9618,1.9618,1.9597,1.9606,368800000.0
2009-03-05 07:00:00,1.9606,1.96145,1.9599,1.96035,414200000.0
2009-03-05 07:05:00,1.96005,1.96095,1.95905,1.96035,332200000.0
2009-03-05 07:10:00,1.96015,1.96105,1.9598,1.96005,462600000.0
2009-03-05 07:15:00,1.9601,1.9617,1.95935,1.96105,711400000.0
2009-03-05 07:20:00,1.96105,1.96295,1.9607,1.96235,642800000.0
2009-03-05 07:25:00,1.96235,1.96275,1.9603,1.96175,738400000.0
2009-03-05 07:30:00,1.96185,1.9619,1.96135,1.96175,438600000.0
2009-03-05 07:35:00,1.9618,1.96185,1.95935,1.9601,634400000.0
2009-03-05 07:40:00,1.95995,1.96015,1.9594,1.9599,400800000.0
2009-03-05 07:45:00,1.9599,1.96025,1.95915,1.9596,343800000.0
2009-03-05 07:50:00,1.95965,1.96045,1.95925,1.9596,230200000.0
2009-03-05 07:55:00,1.9597,1.9598,1.95845,1.95965,338600000.0
2009-03-05 08:00:00,1.95965,1.96065,1.9588,1.95955,740400000.0
2009-03-05 08:05:00,1.95955,1.9608,1.9583,1.95925,913000000.0
2009-03-05 08:10:00,1.9593,1.95945,1.95765,1.95785,459200000.0
2009-03-05 08:15:00,1.958,1.95885,1.9573,1.9574,601200000.0
2009-03-05 08:20:00,1.9575,1.95965,1.9575,1.95865,645800000.0
2009-03-05 08:25:00,1.95865,1.95925,1.95775,1.9589,502400000.0
2009-03-05 08:30:00,1.9588,1.9606,1.95785,1.95955,512000000.0
2009-03-05 08:35:00,1.95955,1.9598,1.9577,1.9581,652800000.0
2009-03-05 08:40:00,1.9581,1.9599,1.9577,1.95965,801600000.0
2009-03-05 08:45:00,1.95945,1.9606,1.959,1.9591,762200000.0
2009-03-05 08:50:00,1.95915,1.96045,1.9589,1.95945,759400000.0
2009-03-05 08:55:00,1.9594,1.96075,1.95905,1.96075,774400000.0
2009-03-05 09:00:00,1.96065,1.96165,1.95905,1.95985,1000800000.0
2009-03-05 09:05:00,1.95985,1.961,1.95835,1.9601,910600000.0
2009-03-05 09:10:00,1.9601,1.9608,1.95915,1.95945,758600000.0
2009-03-05 09:15:00,1.9596,1.9601,1.95745,1.9578,1050800000.0
2009-03-05 09:20:00,1.9578,1.95935,1.9576,1.9588,851400000.0
2009-03-05 09:25:00,1.9587,1.95925,1.9565,1.95785,998600000.0
2009-03-05 09:30:00,1.95765,1.95845,1.95605,1.95785,1130800000.0
2009-03-05 09:35:00,1.95775,1.9584,1.95605,1.9575,985600000.0
2009-03-05 09:40:00,1.9575,1.95805,1.95545,1.95585,1243600000.0
2009-03-05 09:45:00,1.95585,1.9567,1.9552,1.9559,623200000.0
2009-03-05 09:50:00,1.95595,1.95665,1.9556,1.9562,539200000.0
2009-03-05 09:55:00,1.95615,1.9571,1.95595,1.9565,794800000.0
2009-03-05 10:00:00,1.95665,1.9584,1.9565,1.9576,624000000.0
2009-03-05 10:05:00,1.9578,1.959,1.9568,1.95865,934200000.0
2009-03-05 10:10:00,1.9588,1.96,1.957,1.95725,1174000000.0
2009-03-05 10:15:00,1.95725,1.959,1.9565,1.95855,859100000.0
2009-03-05 10:20:00,1.9587,1.9589,1.95655,1.9568,933500000.0
2009-03-05 10:25:00,1.9568,1.9584,1.9564,1.9571,1018300000.0
2009-03-05 10:30:00,1.9572,1.95855,1.9565,1.9574,1157000000.0
2009-03-05 10:35:00,1.9574,1.95865,1.9567,1.95805,966800000.0
2009-03-05 10:40:00,1.95735,1.9585,1.9566,1.95725,866000000.0
2009-03-05 10:45:00,1.95725,1.95785,1.95625,1.9576,836900000.0
2009-03-05 10:50:00,1.95765,1.95775,1.95535,1.95685,964600000.0
2009-03-05 10:55:00,1.95685,1.95805,1.9554,1.9564,923400000.0
2009-03-05 11:00:00,1.95645,1.958,1.9562,1.9572,845800000.0
2009-03-05 11:05:00,1.9573,1.9584,1.9572,1.95805,730000000.0
2009-03-05 11:10:00,1.95805,1.96075,1.958,1.9596,1299200000.0
2009-03-05 11:15:00,1.9596,1.9601,1.9583,1.95845,1221800000.0
2009-03-05 11:20:00,1.9585,1.95915,1.95735,1.9584,700800000.0
2009-03-05 11:25:00,1.9584,1.95865,1.95645,1.9584,860600000.0
2009-03-05 11:30:00,1.9585,1.9587,1.95535,1.95665,1040000000.0
2009-03-05 11:35:00,1.95665,1.9567,1.95415,1.9558,987600000.0
2009-03-05 11:40:00,1.95595,1.9574,1.95565,1.9564,844800000.0
2009-03-05 11:45:00,1.9565,1.9574,1.9557,1.95695,809400000.0
2009-03-05 11:50:00,1.95675,1.9575,1.9547,1.95575,849760000.0
2009-03-05 11:55:00,1.95525,1.95605,1.95445,1.95565,820760000.0
2009-03-05 12:00:00,1.95565,1.9575,1.9548,1.95705,1145800000.0
2009-03-05 12:05:00,1.95705,1.95795,1.95645,1.95755,852400000.0
2009-03-05 12:10:00,1.9575,1.958,1.95595,1.9564,1141900000.0
2009-03-05 12:15:00,1.9565,1.9572,1.9555,1.957,1064800000.0
2009-03-05 12:20:00,1.95715,1.95715,1.956,1.95635,413600000.0
2009-03-05 12:25:00,1.9565,1.9572,1.9558,1.95635,628000000.0
2009-03-05 12:30:00,1.9564,1.95675,1.955,1.95575,860400000.0
2009-03-05 12:35:00,1.95585,1.9565,1.95485,1.9556,797600000.0
2009-03-05 12:40:00,1.9558,1.9569,1.95525,1.9553,857600000.0
2009-03-05 12:45:00,1.9554,1.95595,1.95455,1.95525,828060000.0
2009-03-05 12:50:00,1.95525,1.95595,1.9545,1.95565,1029000000.0
2009-03-05 12:55:00,1.95565,1.95565,1.95385,1.9545,731800000.0
2009-03-05 13:00:00,1.9545,1.9558,1.95375,1.95555,1008600000.0
2009-03-05 13:05:00,1.95555,1.95715,1.9543,1.9563,1076200000.0
2009-03-05 13:10:00,1.95615,1.95765,1.9559,1.9573,1073700000.0
2009-03-05 13:15:00,1.9573,1.95735,1.95585,1.95645,1037000000.0
2009-03-05 13:20:00,1.95655,1.96025,1.9555,1.9585,1117500000.0
2009-03-05 13:25:00,1.9585,1.96045,1.9585,1.9604,1139700000.0
2009-03-05 13:30:00,1.96045,1.96075,1.95885,1.95975,1068200000.0
2009-03-05 13:35:00,1.9599,1.9642,1.95975,1.9632,1481900000.0
2009-03-05 13:40:00,1.9634,1.9635,1.9611,1.96315,1136900000.0
2009-03-05 13:45:00,1.96315,1.964,1.9614,1.9614,1126000000.0
2009-03-05 13:50:00,1.9615,1.962,1.96015,1.9614,848000000.0
2009-03-05 13:55:00,1.9613,1.96225,1.9593,1.96025,1048400000.0
2009-03-05 14:00:00,1.9601,1.96105,1.95885,1.95955,1024700000.0
2009-03-05 14:05:00,1.95965,1.96355,1.9594,1.96135,1122600000.0
2009-03-05 14:10:00,1.96135,1.9642,1.96095,1.96375,1114000000.0
2009-03-05 14:15:00,1.9637,1.9649,1.9633,1.9638,970600000.0
2009-03-05 14:20:00,1.9638,1.9656,1.9637,1.96555,952600000.0
2009-03-05 14:25:00,1.9658,1.9672,1.9654,1.96585,858600000.0
2009-03-05 14:30:00,1.96585,1.9663,1.9621,1.96315,1237400000.0
2009-03-05 14:35:00,1.96325,1.96345,1.9582,1.9589,966400000.0
2009-03-05 14:40:00,1.9589,1.9613,1.95885,1.96,1084000000.0
2009-03-05 14:45:00,1.96,1.96195,1.9599,1.9609,1238600000.0
2009-03-05 14:50:00,1.9608,1.96255,1.96045,1.9624,899400000.0
2009-03-05 14:55:00,1.9625,1.9636,1.9612,1.9612,1109600000.0
2009-03-05 15:00:00,1.9612,1.9643,1.96115,1.9624,1217300000.0
2009-03-05 15:05:00,1.96255,1.9626,1.95935,1.95945,696000000.0
2009-03-05 15:10:00,1.95945,1.96025,1.9571,1.9575,1142980000.0
2009-03-05 15:15:00,1.95735,1.95895,1.9572,1.9579,1001900000.0
2009-03-05 15:20:00,1.958,1.9608,1.95795,1.9603,978400000.0
2009-03-05 15:25:00,1.96035,1.96075,1.9586,1.95875,761000000.0
2009-03-05 15:30:00,1.95955,1.96035,1.9563,1.9599,952000000.0
2009-03-05 15:35:00,1.95985,1.95985,1.95675,1.95925,1107080000.0
2009-03-05 15:40:00,1.9596,1.96045,1.958,1.9591,1081780000.0
2009-03-05 15:45:00,1.9591,1.95955,1.95795,1.95815,702400000.0
2009-03-05 15:50:00,1.95815,1.9615,1.95805,1.95865,1058400000.0
2009-03-05 15:55:00,1.95865,1.95905,1.95355,1.95375,1010200000.0
2009-03-05 16:00:00,1.9539,1.955,1.9528,1.95375,806800000.0
2009-03-05 16:05:00,1.95375,1.95465,1.9518,1.9532,697200000.0
2009-03-05 16:10:00,1.95305,1.9543,1.95175,1.9519,951600000.0
2009-03-05 16:15:00,1.95185,1.9529,1.94915,1.95125,1131600000.0
2009-03-05 16:20:00,1.95115,1.95265,1.94915,1.95175,1064200000.0
2009-03-05 16:25:00,1.9517,1.9531,1.9478,1.94925,1008400000.0
2009-03-05 16:30:00,1.94925,1.95075,1.94685,1.9469,746600000.0
2009-03-05 16:35:00,1.94685,1.9488,1.94465,1.94545,1014800000.0
2009-03-05 16:40:00,1.94545,1.94905,1.94545,1.9489,1063600000.0
2009-03-05 16:45:00,1.94925,1.94975,1.94685,1.94815,1133000000.0
2009-03-05 16:50:00,1.94825,1.9489,1.9472,1.94735,634400000.0
2009-03-05 16:55:00,1.9475,1.9492,1.9469,1.94765,957200000.0
2009-03-05 17:00:00,1.94765,1.9501,1.946,1.948,994600000.0
2009-03-05 17:05:00,1.94815,1.94985,1.9469,1.9478,833800000.0
2009-03-05 17:10:00,1.9478,1.9506,1.94745,1.9501,1027600000.0
2009-03-05 17:15:00,1.9501,1.95235,1.9497,1.9512,896200000.0
2009-03-05 17:20:00,1.9512,1.9546,1.9511,1.9532,766200000.0
2009-03-05 17:25:00,1.9532,1.9541,1.95155,1.9518,724000000.0
2009-03-05 17:30:00,1.95185,1.95435,1.95115,1.9527,1032600000.0
2009-03-05 17:35:00,1.95275,1.9539,1.95145,1.9517,824800000.0
2009-03-05 17:40:00,1.95185,1.95345,1.95045,1.95195,821200000.0
2009-03-05 17:45:00,1.95175,1.95335,1.9506,1.9514,825400000.0
2009-03-05 17:50:00,1.95145,1.95565,1.95145,1.9535,774400000.0
2009-03-05 17:55:00,1.95335,1.95675,1.9533,1.9538,972600000.0
2009-03-05 18:00:00,1.95395,1.9554,1.95315,1.95515,901600000.0
2009-03-05 18:05:00,1.95505,1.9565,1.9541,1.9555,685000000.0
2009-03-05 18:10:00,1.95565,1.95715,1.95425,1.95625,774600000.0
2009-03-05 18:15:00,1.95625,1.96035,1.95615,1.9596,702600000.0
2009-03-05 18:20:00,1.95975,1.96135,1.9589,1.96095,1016400000.0
2009-03-05 18:25:00,1.9605,1.9632,1.95995,1.9626,901400000.0
2009-03-05 18:30:00,1.9626,1.96415,1.96105,1.9619,874200000.0
2009-03-05 18:35:00,1.9615,1.9621,1.9584,1.95885,731200000.0
2009-03-05 18:40:00,1.95895,1.9603,1.95815,1.9593,736600000.0
2009-03-05 18:45:00,1.95925,1.9599,1.957,1.95955,579400000.0
2009-03-05 18:50:00,1.9592,1.96305,1.9592,1.96305,878000000.0
2009-03-05 18:55:00,1.96315,1.96335,1.9597,1.9605,946100000.0
2009-03-05 19:00:00,1.96095,1.963,1.9605,1.96115,749800000.0
2009-03-05 19:05:00,1.9612,1.9628,1.9597,1.9604,680400000.0
2009-03-05 19:10:00,1.96045,1.96335,1.9603,1.96245,741400000.0
2009-03-05 19:15:00,1.9625,1.9635,1.96105,1.96125,483600000.0
2009-03-05 19:20:00,1.96105,1.9614,1.95985,1.96075,368000000.0
2009-03-05 19:25:00,1.96085,1.9618,1.96,1.9615,389200000.0
2009-03-05 19:30:00,1.96155,1.9618,1.96055,1.9612,423600000.0
2009-03-05 19:35:00,1.96125,1.9614,1.9605,1.9608,460800000.0
2009-03-05 19:40:00,1.96065,1.9612,1.9594,1.96,655800000.0
2009-03-05 19:45:00,1.96015,1.9627,1.95965,1.96205,595400000.0
2009-03-05 19:50:00,1.96205,1.96275,1.9607,1.96185,575000000.0
2009-03-05 19:55:00,1.96185,1.96515,1.96185,1.96365,577000000.0
2009-03-05 20:00:00,1.9637,1.9646,1.96265,1.9641,801800000.0
2009-03-05 20:05:00,1.9643,1.9657,1.96205,1.96245,671000000.0
2009-03-05 20:10:00,1.9624,1.96265,1.96085,1.9618,911600000.0
2009-03-05 20:15:00,1.9616,1.96335,1.96095,1.96255,719800000.0
2009-03-05 20:20:00,1.9625,1.96525,1.96195,1.9646,568800000.0
2009-03-05 20:25:00,1.96455,1.9677,1.96455,1.96595,543600000.0
2009-03-05 20:30:00,1.966,1.9668,1.96555,1.9661,711800000.0
2009-03-05 20:35:00,1.96605,1.9673,1.96415,1.96415,430000000.0
2009-03-05 20:40:00,1.9643,1.9673,1.9635,1.96615,678400000.0
2009-03-05 20:45:00,1.96605,1.967,1.9649,1.9664,499000000.0
2009-03-05 20:50:00,1.96635,1.96805,1.96465,1.9672,688200000.0
2009-03-05 20:55:00,1.9672,1.9674,1.96555,1.9669,550200000.0
2009-03-05 21:00:00,1.9669,1.9671,1.96555,1.96605,365600000.0
2009-03-05 21:05:00,1.96595,1.96685,1.96375,1.96455,643200000.0
2009-03-05 21:10:00,1.9647,1.96825,1.9647,1.96775,551200000.0
2009-03-05 21:15:00,1.9679,1.96935,1.96525,1.96525,666800000.0
2009-03-05 21:20:00,1.96535,1.96985,1.96535,1.96955,800800000.0
2009-03-05 21:25:00,1.96945,1.97125,1.9684,1.9693,782800000.0
2009-03-05 21:30:00,1.96945,1.96985,1.96675,1.9674,859800000.0
2009-03-05 21:35:00,1.9673,1.9673,1.9639,1.96475,757500000.0
2009-03-05 21:40:00,1.9648,1.96765,1.96475,1.9669,469000000.0
2009-03-05 21:45:00,1.96685,1.96995,1.96605,1.9697,675400000.0
2009-03-05 21:50:00,1.96935,1.9715,1.9692,1.9704,698400000.0
2009-03-05 21:55:00,1.9704,1.97095,1.96755,1.9701,736200000.0
2009-03-05 22:00:00,1.9704,1.97115,1.9683,1.96905,544200000.0
2009-03-05 22:05:00,1.969,1.96935,1.96705,1.9673,665400000.0
2009-03-05 22:10:00,1.9675,1.96845,1.96695,1.96755,641600000.0
2009-03-05 22:15:00,1.96715,1.9678,1.9658,1.9667,683000000.0
2009-03-05 22:20:00,1.9667,1.96785,1.96585,1.96675,762000000.0
2009-03-05 22:25:00,1.96675,1.9695,1.9664,1.9673,485600000.0
2009-03-05 22:30:00,1.9674,1.96985,1.96695,1.96905,875200000.0
2009-03-05 22:35:00,1.9687,1.9719,1.96805,1.9706,1057400000.0
2009-03-05 22:40:00,1.9706,1.9719,1.9668,1.96845,880600000.0
2009-03-05 22:45:00,1.9685,1.97415,1.9685,1.97155,889600000.0
2009-03-05 22:50:00,1.97135,1.9734,1.97015,1.97185,690000000.0
2009-03-05 22:55:00,1.97165,1.97265,1.9696,1.9703,582400000.0
2009-03-05 23:00:00,1.97025,1.97095,1.9687,1.96925,340000000.0
2009-03-05 23:05:00,1.96925,1.9705,1.96925,1.97035,282800000.0
2009-03-05 23:10:00,1.97035,1.9721,1.96995,1.9702,421200000.0
2009-03-05 23:15:00,1.9702,1.9706,1.96755,1.9679,523400000.0
2009-03-05 23:20:00,1.96785,1.96815,1.96715,1.96735,228800000.0
2009-03-05 23:25:00,1.9673,1.96735,1.96565,1.966,243000000.0
2009-03-05 23:30:00,1.96615,1.96775,1.9652,1.9663,417800000.0
2009-03-05 23:35:00,1.9663,1.9663,1.96435,1.96545,164000000.0
2009-03-05 23:40:00,1.96555,1.9657,1.9631,1.9643,209200000.0
2009-03-05 23:45:00,1.96445,1.9648,1.96235,1.9643,318000000.0
2009-03-05 23:50:00,1.9643,1.96495,1.962,1.96335,248600000.0
2009-03-05 23:55:00,1.9633,1.96445,1.96225,1.964,363200000.0
2009-03-06 00:00:00,1.964,1.9673,1.9637,1.9669,141600000.0
2009-03-06 00:05:00,1.96685,1.96705,1.96595,1.9669,249400000.0
2009-03-06 00:10:00,1.9671,1.9673,1.9661,1.96655,132800000.0
2009-03-06 00:15:00,1.96655,1.96815,1.9663,1.9673,99600000.0
2009-03-06 00:20:00,1.96755,1.968,1.96413,1.9668,124000000.0
2009-03-06 00:25:00,1.9669,1.96705,1.96475,1.96515,173200000.0
2009-03-06 00:30:00,1.96515,1.96545,1.9638,1.96485,198600000.0
2009-03-06 00:35:00,1.96495,1.96515,1.96355,1.9639,189600000.0
2009-03-06 00:40:00,1.9642,1.96545,1.96385,1.96435,340600000.0
2009-03-06 00:45:00,1.96415,1.9647,1.96265,1.96415,255600000.0
2009-03-06 00:50:00,1.9643,1.9654,1.9643,1.9644,110600000.0
2009-03-06 00:55:00,1.9646,1.96725,1.96395,1.96715,236600000.0
2009-03-06 01:00:00,1.96715,1.96735,1.96475,1.96525,242000000.0
2009-03-06 01:05:00,1.9653,1.96615,1.96455,1.96605,310400000.0
2009-03-06 01:10:00,1.96605,1.96605,1.9643,1.96465,274800000.0
2009-03-06 01:15:00,1.9648,1.9648,1.96425,1.9644,75600000.0
2009-03-06 01:20:00,1.96445,1.96455,1.96385,1.96445,75200000.0
2009-03-06 01:25:00,1.96435,1.96445,1.96295,1.96395,312800000.0
2009-03-06 01:30:00,1.96415,1.9644,1.9614,1.9623,381200000.0
2009-03-06 01:35:00,1.9624,1.96335,1.9615,1.96255,263200000.0
2009-03-06 01:40:00,1.96265,1.9636,1.9625,1.96275,122200000.0
2009-03-06 01:45:00,1.96265,1.96355,1.96245,1.9629,223400000.0
2009-03-06 01:50:00,1.963,1.96365,1.9626,1.9631,329600000.0
2009-03-06 01:55:00,1.96315,1.96375,1.96255,1.9633,503600000.0
2009-03-06 02:00:00,1.9633,1.9645,1.9632,1.9632,257000000.0
2009-03-06 02:05:00,1.96335,1.9657,1.96335,1.9657,239800000.0
2009-03-06 02:10:00,1.9656,1.9665,1.96485,1.96495,318400000.0
2009-03-06 02:15:00,1.96495,1.965,1.96255,1.96255,635600000.0
2009-03-06 02:20:00,1.96255,1.96435,1.96075,1.96095,519000000.0
2009-03-06 02:25:00,1.961,1.96195,1.9602,1.9612,641600000.0
2009-03-06 02:30:00,1.9613,1.9613,1.95945,1.9605,337200000.0
2009-03-06 02:35:00,1.96065,1.9619,1.96015,1.961,590400000.0
2009-03-06 02:40:00,1.9611,1.9611,1.95735,1.9577,752000000.0
2009-03-06 02:45:00,1.9577,1.9591,1.957,1.9574,573800000.0
2009-03-06 02:50:00,1.9573,1.9593,1.957,1.9578,614800000.0
2009-03-06 02:55:00,1.95735,1.95945,1.957,1.95915,721350000.0
2009-03-06 03:00:00,1.9592,1.95935,1.9572,1.9587,568000000.0
2009-03-06 03:05:00,1.9587,1.9598,1.9584,1.9591,657600000.0
2009-03-06 03:10:00,1.9592,1.9594,1.95795,1.95925,518000000.0
2009-03-06 03:15:00,1.95925,1.9595,1.95745,1.95835,501400000.0
2009-03-06 03:20:00,1.95845,1.9591,1.95835,1.9587,107800000.0
2009-03-06 03:25:00,1.95875,1.9593,1.9577,1.95865,390400000.0
2009-03-06 03:30:00,1.9587,1.95895,1.957,1.9571,675000000.0
2009-03-06 03:35:00,1.95705,1.9581,1.957,1.957,112560000.0
2009-03-06 03:40:00,1.957,1.9583,1.957,1.95755,373800000.0
2009-03-06 03:45:00,1.95843,1.95915,1.957,1.95805,429000000.0
2009-03-06 03:50:00,1.95815,1.95905,1.9565,1.95715,774600000.0
2009-03-06 03:55:00,1.9572,1.95785,1.9562,1.9575,724000000.0
2009-03-06 04:00:00,1.9575,1.958,1.95595,1.9561,398800000.0
2009-03-06 04:05:00,1.9562,1.95815,1.95615,1.95775,487200000.0
2009-03-06 04:10:00,1.9576,1.95865,1.9573,1.95835,449200000.0
2009-03-06 04:15:00,1.95855,1.9588,1.95785,1.9583,349200000.0
2009-03-06 04:20:00,1.9583,1.959,1.95805,1.95865,284200000.0
2009-03-06 04:25:00,1.9588,1.9596,1.95835,1.9589,231400000.0
2009-03-06 04:30:00,1.9589,1.9592,1.95805,1.95915,253600000.0
2009-03-06 04:35:00,1.9592,1.9598,1.9577,1.95805,156600000.0
2009-03-06 04:40:00,1.95815,1.95945,1.9577,1.9591,304800000.0
2009-03-06 04:45:00,1.9589,1.9602,1.9577,1.95875,520400000.0
2009-03-06 04:50:00,1.95885,1.95975,1.95785,1.95805,554800000.0
2009-03-06 04:55:00,1.9582,1.959,1.9574,1.9589,430200000.0
2009-03-06 05:00:00,1.95895,1.95905,1.9585,1.959,237000000.0
2009-03-06 05:05:00,1.959,1.9594,1.9582,1.9585,212200000.0
2009-03-06 05:10:00,1.9583,1.9592,1.95815,1.95905,174600000.0
2009-03-06 05:15:00,1.95905,1.95905,1.95745,1.9578,208400000.0
2009-03-06 05:20:00,1.9578,1.95885,1.95735,1.95825,421600000.0
2009-03-06 05:25:00,1.9583,1.9591,1.95765,1.9591,399400000.0
2009-03-06 05:30:00,1.95895,1.9604,1.95805,1.95965,422000000.0
2009-03-06 05:35:00,1.95975,1.96075,1.95935,1.9607,356800000.0
2009-03-06 05:40:00,1.96075,1.96095,1.95915,1.9596,417200000.0
2009-03-06 05:45:00,1.9597,1.96025,1.95855,1.96005,356800000.0
2009-03-06 05:50:00,1.96,1.9604,1.9591,1.95985,318400000.0
2009-03-06 05:55:00,1.95985,1.95995,1.95875,1.95995,424800000.0
2009-03-06 06:00:00,1.95995,1.96035,1.9587,1.9589,422400000.0
2009-03-06 06:05:00,1.959,1.9597,1.95875,1.9588,339400000.0
2009-03-06 06:10:00,1.9588,1.9591,1.95745,1.9582,577400000.0
2009-03-06 06:15:00,1.9585,1.9587,1.95735,1.95755,468400000.0
2009-03-06 06:20:00,1.9576,1.9588,1.95735,1.9581,634800000.0
2009-03-06 06:25:00,1.9581,1.9585,1.9552,1.95565,583400000.0
2009-03-06 06:30:00,1.95585,1.95745,1.95575,1.9561,418200000.0
2009-03-06 06:35:00,1.956,1.9567,1.9552,1.956,402200000.0
2009-03-06 06:40:00,1.95595,1.9566,1.95515,1.9563,391400000.0
2009-03-06 06:45:00,1.9564,1.9577,1.95605,1.95765,515600000.0
2009-03-06 06:50:00,1.9576,1.95785,1.9565,1.95705,298200000.0
2009-03-06 06:55:00,1.95735,1.96253,1.95585,1.95655,264400000.0
2009-03-06 07:00:00,1.9565,1.957,1.95485,1.9554,369400000.0
2009-03-06 07:05:00,1.95535,1.95745,1.95525,1.9573,352200000.0
2009-03-06 07:10:00,1.9573,1.9582,1.9569,1.95775,414000000.0
2009-03-06 07:15:00,1.95795,1.9586,1.9578,1.9585,322800000.0
2009-03-06 07:20:00,1.9586,1.9586,1.9581,1.95855,400400000.0
2009-03-06 07:25:00,1.95845,1.95975,1.95815,1.95975,421000000.0
2009-03-06 07:30:00,1.95965,1.96095,1.95895,1.96055,556000000.0
2009-03-06 07:35:00,1.9609,1.9609,1.959,1.95975,444000000.0
2009-03-06 07:40:00,1.95975,1.9604,1.95925,1.96,355600000.0
2009-03-06 07:45:00,1.96025,1.96125,1.95965,1.96065,260400000.0
2009-03-06 07:50:00,1.9606,1.96235,1.96055,1.9618,771600000.0
2009-03-06 07:55:00,1.962,1.9626,1.9611,1.9612,1095600000.0
2009-03-06 08:00:00,1.9613,1.9625,1.9592,1.9619,1254800000.0
2009-03-06 08:05:00,1.96175,1.96195,1.9604,1.96085,785200000.0
2009-03-06 08:10:00,1.96075,1.9632,1.96065,1.9619,568200000.0
2009-03-06 08:15:00,1.96185,1.96455,1.96175,1.96275,842000000.0
2009-03-06 08:20:00,1.9629,1.96365,1.96085,1.96125,810000000.0
2009-03-06 08:25:00,1.9614,1.96225,1.9604,1.96065,624600000.0
2009-03-06 08:30:00,1.96065,1.9638,1.9606,1.96305,1188800000.0
2009-03-06 08:35:00,1.963,1.96455,1.9621,1.9639,813600000.0
2009-03-06 08:40:00,1.96395,1.9646,1.963,1.96395,698400000.0
2009-03-06 08:45:00,1.96415,1.9648,1.96285,1.96405,906800000.0
2009-03-06 08:50:00,1.9641,1.9666,1.9638,1.96535,777200000.0
2009-03-06 08:55:00,1.96535,1.9673,1.96295,1.9672,1215000000.0
2009-03-06 09:00:00,1.9673,1.9713,1.96665,1.97015,1308200000.0
2009-03-06 09:05:00,1.97015,1.9716,1.9684,1.97115,1397600000.0
2009-03-06 09:10:00,1.97115,1.97335,1.9685,1.97055,1133600000.0
2009-03-06 09:15:00,1.97055,1.97195,1.96935,1.97015,1056200000.0
2009-03-06 09:20:00,1.97025,1.973,1.9694,1.9719,846400000.0
2009-03-06 09:25:00,1.9719,1.97275,1.97025,1.9724,887200000.0
2009-03-06 09:30:00,1.9724,1.9739,1.97105,1.97105,1138200000.0
2009-03-06 09:35:00,1.97095,1.97275,1.9698,1.9715,1115200000.0
2009-03-06 09:40:00,1.97165,1.97295,1.97025,1.9714,995800000.0
2009-03-06 09:45:00,1.97135,1.9742,1.97085,1.97245,986800000.0
2009-03-06 09:50:00,1.9724,1.97255,1.97095,1.97165,906800000.0
2009-03-06 09:55:00,1.97165,1.9719,1.9704,1.97155,911600000.0
2009-03-06 10:00:00,1.9716,1.97275,1.9706,1.97275,967600000.0
2009-03-06 10:05:00,1.97275,1.9749,1.97255,1.97345,986800000.0
2009-03-06 10:10:00,1.97355,1.9743,1.9693,1.9702,1263100000.0
2009-03-06 10:15:00,1.9703,1.9719,1.96975,1.9715,982400000.0
2009-03-06 10:20:00,1.9715,1.97225,1.97005,1.97155,756200000.0
2009-03-06 10:25:00,1.9716,1.97415,1.9715,1.9735,1176200000.0
2009-03-06 10:30:00,1.9735,1.97835,1.9729,1.97835,1217400000.0
2009-03-06 10:35:00,1.97835,1.97995,1.97525,1.9797,1305800000.0
2009-03-06 10:40:00,1.97925,1.98025,1.9782,1.97955,1117800000.0
2009-03-06 10:45:00,1.97965,1.9812,1.97835,1.9793,1088000000.0
2009-03-06 10:50:00,1.9793,1.98035,1.9781,1.97895,761600000.0
2009-03-06 10:55:00,1.97895,1.98125,1.97765,1.9803,1007800000.0
2009-03-06 11:00:00,1.98035,1.98055,1.9775,1.97775,817800000.0
2009-03-06 11:05:00,1.97785,1.979,1.97745,1.9777,890600000.0
2009-03-06 11:10:00,1.97785,1.97935,1.9763,1.9768,939200000.0
2009-03-06 11:15:00,1.97685,1.984,1.97675,1.98345,1262400000.0
2009-03-06 11:20:00,1.9835,1.9848,1.9827,1.98385,1172400000.0
2009-03-06 11:25:00,1.984,1.9875,1.98375,1.98695,1107700000.0
2009-03-06 11:30:00,1.98715,1.9874,1.98525,1.9866,1066800000.0
2009-03-06 11:35:00,1.98675,1.9903,1.98675,1.98945,1374800000.0
2009-03-06 11:40:00,1.98945,1.98985,1.9858,1.9862,820000000.0
2009-03-06 11:45:00,1.9861,1.98655,1.98335,1.98395,1242800000.0
2009-03-06 11:50:00,1.9841,1.9858,1.98365,1.98445,1044600000.0
2009-03-06 11:55:00,1.98445,1.98745,1.9843,1.9844,765000000.0
2009-03-06 12:00:00,1.98435,1.98625,1.9834,1.98605,1140400000.0
2009-03-06 12:05:00,1.986,1.98735,1.9854,1.9871,853800000.0
2009-03-06 12:10:00,1.98705,1.98795,1.98665,1.98665,761600000.0
2009-03-06 12:15:00,1.98665,1.98665,1.9841,1.98455,944800000.0
2009-03-06 12:20:00,1.98455,1.98635,1.98335,1.98615,949800000.0
2009-03-06 12:25:00,1.98615,1.98655,1.984,1.985,873200000.0
2009-03-06 12:30:00,1.98525,1.9861,1.98365,1.984,1149800000.0
2009-03-06 12:35:00,1.984,1.9854,1.9837,1.9851,769600000.0
2009-03-06 12:40:00,1.985,1.98565,1.98415,1.98475,871800000.0
2009-03-06 12:45:00,1.9848,1.98675,1.9842,1.98545,820000000.0
2009-03-06 12:50:00,1.9854,1.98585,1.9829,1.98315,713000000.0
2009-03-06 12:55:00,1.98315,1.9843,1.9827,1.9842,583600000.0
2009-03-06 13:00:00,1.98435,1.985,1.984,1.9849,528000000.0
2009-03-06 13:05:00,1.9849,1.98515,1.9829,1.9832,827200000.0
2009-03-06 13:10:00,1.98305,1.98385,1.9828,1.98285,760200000.0
2009-03-06 13:15:00,1.9828,1.98335,1.9827,1.9832,854800000.0
2009-03-06 13:20:00,1.9832,1.9842,1.9827,1.9829,960600000.0
2009-03-06 13:25:00,1.9829,1.9835,1.98105,1.9822,957400000.0
2009-03-06 13:30:00,1.9822,1.98255,1.9812,1.9815,622200000.0
2009-03-06 13:35:00,1.9816,1.9832,1.9816,1.9826,589400000.0
2009-03-06 13:40:00,1.98265,1.98365,1.9799,1.9799,642200000.0
2009-03-06 13:45:00,1.9799,1.98135,1.9772,1.9772,692050000.0
2009-03-06 13:50:00,1.9772,1.98095,1.9772,1.97865,996100000.0
2009-03-06 13:55:00,1.9788,1.979,1.9773,1.97745,804000000.0
2009-03-06 14:00:00,1.9776,1.97825,1.9772,1.9775,498350000.0
2009-03-06 14:05:00,1.9776,1.9801,1.97745,1.9797,770200000.0
2009-03-06 14:10:00,1.97935,1.9796,1.9778,1.9784,602100000.0
2009-03-06 14:15:00,1.9784,1.97945,1.97815,1.9792,454200000.0
2009-03-06 14:20:00,1.9794,1.9799,1.97905,1.9791,480600000.0
2009-03-06 14:25:00,1.9791,1.98,1.97875,1.97925,637000000.0
2009-03-06 14:30:00,1.97915,1.9793,1.97785,1.9786,456200000.0
2009-03-06 14:35:00,1.9787,1.9788,1.97775,1.9788,437200000.0
2009-03-06 14:40:00,1.9789,1.9791,1.9775,1.97775,382200000.0
2009-03-06 14:45:00,1.9778,1.9778,1.9754,1.9769,816390000.0
2009-03-06 14:50:00,1.9769,1.9772,1.97475,1.976,1495000000.0
2009-03-06 14:55:00,1.97605,1.97795,1.97505,1.9761,782000000.0
2009-03-06 15:00:00,1.9762,1.9768,1.97565,1.9766,661200000.0
2009-03-06 15:05:00,1.97665,1.9768,1.97485,1.9758,965800000.0
2009-03-06 15:10:00,1.9759,1.9786,1.9755,1.97755,867280000.0
2009-03-06 15:15:00,1.9775,1.9777,1.97515,1.97735,853800000.0
2009-03-06 15:20:00,1.97735,1.9784,1.97575,1.97655,1351200000.0
2009-03-06 15:25:00,1.9766,1.98075,1.97625,1.9799,1120800000.0
2009-03-06 15:30:00,1.9789,1.98035,1.9725,1.977,1351200000.0
2009-03-06 15:35:00,1.97715,1.9807,1.97605,1.97755,1306600000.0
2009-03-06 15:40:00,1.97755,1.979,1.9749,1.9777,1455800000.0
2009-03-06 15:45:00,1.9777,1.97975,1.97605,1.9783,1523700000.0
2009-03-06 15:50:00,1.9783,1.9788,1.97245,1.97275,1501600000.0
2009-03-06 15:55:00,1.97285,1.97475,1.9727,1.97435,1574100000.0
2009-03-06 16:00:00,1.9743,1.9785,1.9741,1.9778,1421400000.0
2009-03-06 16:05:00,1.97795,1.97865,1.9752,1.97665,1473200000.0
2009-03-06 16:10:00,1.97665,1.97805,1.9758,1.97765,1417800000.0
2009-03-06 16:15:00,1.97775,1.979,1.9758,1.9772,1000600000.0
2009-03-06 16:20:00,1.9772,1.9786,1.9766,1.978,1153200000.0
2009-03-06 16:25:00,1.9781,1.9789,1.9764,1.9777,1332000000.0
2009-03-06 16:30:00,1.9777,1.9811,1.97745,1.9805,1294400000.0
2009-03-06 16:35:00,1.98065,1.98065,1.97745,1.9789,1208000000.0
2009-03-06 16:40:00,1.97875,1.97915,1.9697,1.9699,1341300000.0
2009-03-06 16:45:00,1.9699,1.9721,1.96865,1.97055,1387500000.0
2009-03-06 16:50:00,1.97055,1.9717,1.9693,1.97155,1449500000.0
2009-03-06 16:55:00,1.9714,1.9736,1.97055,1.973,1359400000.0
2009-03-06 17:00:00,1.9731,1.9733,1.9684,1.97095,1391400000.0
2009-03-06 17:05:00,1.9709,1.9728,1.9701,1.97115,1481600000.0
2009-03-06 17:10:00,1.9712,1.9768,1.97065,1.9747,1436600000.0
2009-03-06 17:15:00,1.97485,1.9784,1.97465,1.9773,1372400000.0
2009-03-06 17:20:00,1.97745,1.9786,1.9753,1.9761,1380300000.0
2009-03-06 17:25:00,1.97625,1.9789,1.97465,1.9769,1394600000.0
2009-03-06 17:30:00,1.97695,1.9792,1.97595,1.9777,1293000000.0
2009-03-06 17:35:00,1.9779,1.97925,1.97715,1.97925,1320400000.0
2009-03-06 17:40:00,1.97925,1.9795,1.97595,1.97755,1150300000.0
2009-03-06 17:45:00,1.9776,1.981,1.9769,1.98055,1375200000.0
2009-03-06 17:50:00,1.9805,1.98295,1.9802,1.9813,1512300000.0
2009-03-06 17:55:00,1.98135,1.9826,1.97945,1.98095,1488300000.0
2009-03-06 18:00:00,1.98095,1.982,1.97685,1.97715,1516400000.0
2009-03-06 18:05:00,1.97715,1.97775,1.97625,1.9766,1360000000.0
2009-03-06 18:10:00,1.97665,1.97865,1.9753,1.97825,1315800000.0
2009-03-06 18:15:00,1.97825,1.9784,1.974,1.9772,1458000000.0
2009-03-06 18:20:00,1.9771,1.9778,1.9752,1.97525,1517200000.0
2009-03-06 18:25:00,1.97515,1.977,1.97485,1.9767,1298400000.0
2009-03-06 18:30:00,1.97685,1.9779,1.9739,1.9746,1310200000.0
2009-03-06 18:35:00,1.97455,1.97705,1.9738,1.976,1174800000.0
2009-03-06 18:40:00,1.9758,1.9779,1.97575,1.9772,1392200000.0
2009-03-06 18:45:00,1.9773,1.97745,1.97445,1.9757,1280200000.0
2009-03-06 18:50:00,1.97585,1.97825,1.975,1.97685,1352600000.0
2009-03-06 18:55:00,1.97685,1.97825,1.97605,1.97785,1242600000.0
2009-03-06 19:00:00,1.97775,1.97905,1.9756,1.9764,887200000.0
2009-03-06 19:05:00,1.9765,1.97715,1.9751,1.97565,734800000.0
2009-03-06 19:10:00,1.97555,1.97695,1.97555,1.97635,711200000.0
2009-03-06 19:15:00,1.97655,1.97745,1.9758,1.9767,808600000.0
2009-03-06 19:20:00,1.9767,1.97825,1.9759,1.97705,871200000.0
2009-03-06 19:25:00,1.97715,1.97925,1.97675,1.97675,662600000.0
2009-03-06 19:30:00,1.97675,1.9793,1.9761,1.9781,870000000.0
2009-03-06 19:35:00,1.97825,1.98125,1.97765,1.9802,981000000.0
2009-03-06 19:40:00,1.98025,1.98135,1.97945,1.9812,764800000.0
2009-03-06 19:45:00,1.98135,1.98145,1.97995,1.981,791800000.0
2009-03-06 19:50:00,1.98105,1.98115,1.9795,1.9799,682800000.0
2009-03-06 19:55:00,1.98025,1.98085,1.97745,1.9775,750600000.0
2009-03-06 20:00:00,1.9776,1.97875,1.97715,1.97755,712600000.0
2009-03-06 20:05:00,1.97745,1.98075,1.97745,1.97845,627600000.0
2009-03-06 20:10:00,1.9786,1.981,1.97715,1.98025,677600000.0
2009-03-06 20:15:00,1.98025,1.9817,1.97985,1.9817,605000000.0
2009-03-06 20:20:00,1.9816,1.9822,1.98005,1.9813,719200000.0
2009-03-06 20:25:00,1.9813,1.98235,1.97985,1.98185,478200000.0
2009-03-06 20:30:00,1.98185,1.9828,1.98105,1.98215,545600000.0
2009-03-06 20:35:00,1.98205,1.9832,1.9807,1.9822,575000000.0
2009-03-06 20:40:00,1.98235,1.9839,1.98155,1.98265,674400000.0
2009-03-06 20:45:00,1.98255,1.9826,1.9806,1.98145,662800000.0
2009-03-06 20:50:00,1.9815,1.9823,1.9811,1.982,639800000.0
2009-03-06 20:55:00,1.9819,1.9822,1.9787,1.97875,599600000.0
2009-03-06 21:00:00,1.9789,1.98005,1.9783,1.97925,926000000.0
2009-03-06 21:05:00,1.97915,1.9807,1.97875,1.979,761400000.0
2009-03-06 21:10:00,1.97895,1.9799,1.9778,1.9784,735200000.0
2009-03-06 21:15:00,1.97825,1.98095,1.9774,1.9799,780200000.0
2009-03-06 21:20:00,1.98005,1.98115,1.97955,1.9802,383600000.0
2009-03-06 21:25:00,1.9803,1.9818,1.9765,1.9769,548200000.0
2009-03-06 21:30:00,1.9769,1.97965,1.9769,1.97895,558800000.0
2009-03-06 21:35:00,1.97895,1.97925,1.978,1.9786,552800000.0
2009-03-06 21:40:00,1.97845,1.9792,1.9779,1.9789,316800000.0
2009-03-06 21:45:00,1.979,1.98265,1.979,1.98035,693400000.0
2009-03-06 21:50:00,1.98045,1.9836,1.9795,1.9824,658600000.0
2009-03-06 21:55:00,1.9824,1.984,1.98045,1.98215,667200000.0
2009-03-06 22:00:00,1.98215,1.9833,1.98085,1.98135,532800000.0
2009-03-06 22:05:00,1.9813,1.98245,1.9807,1.9812,477000000.0
2009-03-06 22:10:00,1.98115,1.98205,1.98025,1.9804,552200000.0
2009-03-06 22:15:00,1.9805,1.9812,1.97945,1.98075,656200000.0
2009-03-06 22:20:00,1.98065,1.98075,1.97605,1.9785,779800000.0
2009-03-06 22:25:00,1.9784,1.97925,1.97495,1.9756,819800000.0
2009-03-06 22:30:00,1.9756,1.97835,1.9753,1.9762,1013600000.0
2009-03-06 22:35:00,1.97625,1.9784,1.9747,1.97505,822800000.0
2009-03-06 22:40:00,1.97515,1.97645,1.9744,1.97465,911400000.0
2009-03-06 22:45:00,1.9746,1.97555,1.97135,1.9752,852000000.0
2009-03-06 22:50:00,1.9752,1.976,1.9725,1.9738,835200000.0
2009-03-06 22:55:00,1.9737,1.9742,1.9713,1.97235,562800000.0
2009-03-06 23:00:00,1.97245,1.9731,1.96865,1.96925,347000000.0
2009-03-06 23:05:00,1.96935,1.97225,1.9688,1.971,313600000.0
2009-03-06 23:10:00,1.971,1.9722,1.97075,1.9714,186000000.0
2009-03-06 23:15:00,1.9715,1.9716,1.9691,1.9714,274400000.0
2009-03-06 23:20:00,1.9714,1.97325,1.96975,1.97145,288000000.0
2009-03-06 23:25:00,1.97165,1.9742,1.9713,1.9716,516200000.0
2009-03-06 23:30:00,1.9715,1.9716,1.97045,1.9706,253800000.0
2009-03-06 23:35:00,1.97085,1.972,1.97085,1.972,168400000.0
2009-03-06 23:40:00,1.97195,1.97445,1.97135,1.97425,377400000.0
2009-03-06 23:45:00,1.97425,1.97495,1.9729,1.97465,307800000.0
2009-03-06 23:50:00,1.9746,1.9748,1.9732,1.9746,134600000.0
2009-03-06 23:55:00,1.9742,1.97545,1.9735,1.9739,267000000.0
2009-03-09 00:00:00,1.976,1.97605,1.97375,1.97415,60000000.0
2009-03-09 00:05:00,1.97415,1.9747,1.97195,1.9747,195400000.0
2009-03-09 00:10:00,1.97465,1.97725,1.97374,1.97557,195400000.0
2009-03-09 00:15:00,1.97475,1.975,1.9733,1.9734,163000000.0
2009-03-09 00:20:00,1.9734,1.9747,1.9734,1.974,104200000.0
2009-03-09 00:25:00,1.9739,1.9747,1.9738,1.97405,60200000.0
2009-03-09 00:30:00,1.97405,1.97485,1.9731,1.974,315600000.0
2009-03-09 00:35:00,1.974,1.974,1.9731,1.9733,70400000.0
2009-03-09 00:40:00,1.9733,1.9745,1.9733,1.9743,203200000.0
2009-03-09 00:45:00,1.9743,1.97445,1.9733,1.97425,229600000.0
2009-03-09 00:50:00,1.97425,1.97455,1.97385,1.9743,188800000.0
2009-03-09 00:55:00,1.97445,1.9753,1.97445,1.9753,154600000.0
2009-03-09 01:00:00,1.9753,1.97645,1.97465,1.97465,327200000.0
2009-03-09 01:05:00,1.9745,1.975,1.97305,1.9746,408000000.0
2009-03-09 01:10:00,1.9745,1.9756,1.9741,1.9756,580200000.0
2009-03-09 01:15:00,1.9756,1.9766,1.97475,1.9759,889000000.0
2009-03-09 01:20:00,1.9758,1.9758,1.9748,1.97545,356800000.0
2009-03-09 01:25:00,1.9754,1.97615,1.975,1.97565,469400000.0
2009-03-09 01:30:00,1.97565,1.97665,1.97485,1.9765,539800000.0
2009-03-09 01:35:00,1.97655,1.9768,1.9755,1.9755,289600000.0
2009-03-09 01:40:00,1.9756,1.9764,1.9745,1.9761,541200000.0
2009-03-09 01:45:00,1.97615,1.97765,1.976,1.97695,625200000.0
2009-03-09 01:50:00,1.97695,1.9775,1.9765,1.97745,444400000.0
2009-03-09 01:55:00,1.9775,1.97765,1.9765,1.97725,331600000.0
2009-03-09 02:00:00,1.97725,1.9779,1.9766,1.9774,370600000.0
2009-03-09 02:05:00,1.97735,1.9778,1.9764,1.9768,523000000.0
2009-03-09 02:10:00,1.9772,1.9773,1.9753,1.97605,463600000.0
2009-03-09 02:15:00,1.97605,1.9765,1.9744,1.9746,638800000.0
2009-03-09 02:20:00,1.9746,1.9746,1.97275,1.9737,461000000.0
2009-03-09 02:25:00,1.9737,1.9738,1.97225,1.9733,534400000.0
2009-03-09 02:30:00,1.9734,1.97365,1.9719,1.97245,423000000.0
2009-03-09 02:35:00,1.97245,1.9729,1.9712,1.9715,292200000.0
2009-03-09 02:40:00,1.97145,1.97315,1.9713,1.97315,431000000.0
2009-03-09 02:45:00,1.97305,1.97375,1.97245,1.97295,582600000.0
2009-03-09 02:50:00,1.97275,1.97425,1.97235,1.9734,643200000.0
2009-03-09 02:55:00,1.9734,1.9749,1.97255,1.97385,650000000.0
2009-03-09 03:00:00,1.97375,1.97405,1.97175,1.9722,418000000.0
2009-03-09 03:05:00,1.9722,1.9738,1.97185,1.97305,348800000.0
2009-03-09 03:10:00,1.97305,1.975,1.97265,1.9747,438600000.0
2009-03-09 03:15:00,1.9749,1.97575,1.97365,1.9742,675800000.0
2009-03-09 03:20:00,1.9743,1.9743,1.9718,1.972,408800000.0
2009-03-09 03:25:00,1.972,1.97345,1.97155,1.97345,365000000.0
2009-03-09 03:30:00,1.97345,1.9737,1.97235,1.9733,245000000.0
2009-03-09 03:35:00,1.97305,1.9735,1.9714,1.97165,331400000.0
2009-03-09 03:40:00,1.97165,1.97265,1.9714,1.97265,229000000.0
2009-03-09 03:45:00,1.9728,1.9735,1.9726,1.97305,267600000.0
2009-03-09 03:50:00,1.97275,1.97405,1.97195,1.97255,543400000.0
2009-03-09 03:55:00,1.97255,1.9728,1.9719,1.9728,338400000.0
2009-03-09 04:00:00,1.9728,1.9735,1.9723,1.97305,429000000.0
2009-03-09 04:05:00,1.9731,1.97365,1.9721,1.9727,352200000.0
2009-03-09 04:10:00,1.9727,1.9738,1.97225,1.973,524600000.0
2009-03-09 04:15:00,1.9731,1.97375,1.973,1.97375,318200000.0
2009-03-09 04:20:00,1.9738,1.9751,1.973,1.97465,645000000.0
2009-03-09 04:25:00,1.97485,1.9749,1.9727,1.9733,421600000.0
2009-03-09 04:30:00,1.9734,1.9737,1.9726,1.97295,207000000.0
2009-03-09 04:35:00,1.97305,1.9734,1.97275,1.9734,207800000.0
2009-03-09 04:40:00,1.9735,1.97415,1.9729,1.9734,180400000.0
2009-03-09 04:45:00,1.97345,1.97345,1.97245,1.97295,205000000.0
2009-03-09 04:50:00,1.973,1.9743,1.97285,1.9741,209200000.0
2009-03-09 04:55:00,1.97425,1.9748,1.97345,1.9742,374400000.0
2009-03-09 05:00:00,1.9742,1.9763,1.97385,1.97595,467000000.0
2009-03-09 05:05:00,1.97605,1.9767,1.97565,1.9765,420200000.0
2009-03-09 05:10:00,1.9765,1.9772,1.97585,1.97675,369200000.0
2009-03-09 05:15:00,1.9765,1.9765,1.9756,1.97565,206600000.0
2009-03-09 05:20:00,1.9757,1.9762,1.9745,1.97525,431600000.0
2009-03-09 05:25:00,1.97595,1.97595,1.97515,1.9756,163800000.0
2009-03-09 05:30:00,1.97555,1.97805,1.97535,1.9772,517800000.0
2009-03-09 05:35:00,1.97735,1.98035,1.97735,1.98015,670200000.0
2009-03-09 05:40:00,1.9802,1.9814,1.9796,1.97995,536400000.0
2009-03-09 05:45:00,1.98005,1.9803,1.97955,1.97975,352400000.0
2009-03-09 05:50:00,1.97975,1.97995,1.97905,1.9796,432800000.0
2009-03-09 05:55:00,1.9796,1.98165,1.9794,1.98165,344200000.0
2009-03-09 06:00:00,1.9817,1.9817,1.98045,1.9812,180000000.0
2009-03-09 06:05:00,1.9812,1.9812,1.97775,1.9779,360400000.0
2009-03-09 06:10:00,1.9779,1.97865,1.9774,1.978,416800000.0
2009-03-09 06:15:00,1.978,1.97805,1.976,1.97625,286600000.0
2009-03-09 06:20:00,1.97625,1.97755,1.9761,1.9771,473200000.0
2009-03-09 06:25:00,1.977,1.9781,1.977,1.97805,318800000.0
2009-03-09 06:30:00,1.978,1.97845,1.97635,1.9781,679000000.0
2009-03-09 06:35:00,1.97825,1.97855,1.97675,1.9774,716800000.0
2009-03-09 06:40:00,1.9773,1.97815,1.97685,1.97725,387200000.0
2009-03-09 06:45:00,1.97725,1.9782,1.97655,1.97795,266400000.0
2009-03-09 06:50:00,1.9781,1.9784,1.9777,1.9781,377800000.0
2009-03-09 06:55:00,1.9782,1.9805,1.9769,1.97765,479800000.0
2009-03-09 07:00:00,1.97765,1.97855,1.9759,1.9765,734000000.0
2009-03-09 07:05:00,1.97655,1.97745,1.9757,1.9762,281800000.0
2009-03-09 07:10:00,1.97585,1.97625,1.9749,1.9753,275400000.0
2009-03-09 07:15:00,1.9753,1.97545,1.9729,1.97395,522800000.0
2009-03-09 07:20:00,1.9738,1.9757,1.9738,1.9757,267200000.0
2009-03-09 07:25:00,1.9757,1.97615,1.97545,1.97575,283800000.0
2009-03-09 07:30:00,1.97595,1.97645,1.9756,1.97635,269600000.0
2009-03-09 07:35:00,1.9764,1.9765,1.97495,1.9758,221000000.0
2009-03-09 07:40:00,1.9759,1.97695,1.9753,1.97675,357000000.0
2009-03-09 07:45:00,1.9767,1.9767,1.97495,1.976,583000000.0
2009-03-09 07:50:00,1.97615,1.9774,1.97525,1.97645,323600000.0
2009-03-09 07:55:00,1.97655,1.9794,1.9757,1.9789,518800000.0
2009-03-09 08:00:00,1.9788,1.9791,1.9776,1.9784,518400000.0
2009-03-09 08:05:00,1.9784,1.97975,1.9777,1.9782,585000000.0
2009-03-09 08:10:00,1.9782,1.98055,1.97815,1.9785,577000000.0
2009-03-09 08:15:00,1.9785,1.9785,1.97595,1.97735,1076200000.0
2009-03-09 08:20:00,1.97725,1.97765,1.9756,1.9762,681800000.0
2009-03-09 08:25:00,1.97635,1.97695,1.97535,1.97615,640600000.0
2009-03-09 08:30:00,1.97615,1.9767,1.97565,1.9765,624400000.0
2009-03-09 08:35:00,1.9765,1.97665,1.9752,1.9755,527400000.0
2009-03-09 08:40:00,1.9755,1.97615,1.9734,1.9754,611200000.0
2009-03-09 08:45:00,1.97525,1.97645,1.9747,1.9757,688000000.0
2009-03-09 08:50:00,1.97565,1.97755,1.9745,1.9753,537000000.0
2009-03-09 08:55:00,1.9754,1.9757,1.97385,1.9744,660800000.0
2009-03-09 09:00:00,1.9743,1.9775,1.9739,1.9766,939200000.0
2009-03-09 09:05:00,1.9766,1.97805,1.97545,1.9767,1203200000.0
2009-03-09 09:10:00,1.9767,1.977,1.9747,1.97535,1101000000.0
2009-03-09 09:15:00,1.9752,1.9758,1.9743,1.97525,752000000.0
2009-03-09 09:20:00,1.97535,1.9755,1.9734,1.9755,678200000.0
2009-03-09 09:25:00,1.9755,1.9761,1.97415,1.97515,701600000.0
2009-03-09 09:30:00,1.9752,1.9761,1.97435,1.9747,471400000.0
2009-03-09 09:35:00,1.9747,1.9757,1.97415,1.9747,1028200000.0
2009-03-09 09:40:00,1.9747,1.97575,1.9742,1.9745,731200000.0
2009-03-09 09:45:00,1.9745,1.9745,1.9721,1.97355,1057800000.0
2009-03-09 09:50:00,1.9734,1.9748,1.97275,1.9746,921800000.0
2009-03-09 09:55:00,1.97455,1.9748,1.9735,1.97365,1179200000.0
2009-03-09 10:00:00,1.97385,1.97455,1.9727,1.9736,976000000.0
2009-03-09 10:05:00,1.9737,1.9758,1.9726,1.9748,858000000.0
2009-03-09 10:10:00,1.9749,1.97695,1.97445,1.9761,1168000000.0
2009-03-09 10:15:00,1.9761,1.9771,1.9753,1.9767,812800000.0
2009-03-09 10:20:00,1.97615,1.97745,1.9752,1.9766,1212400000.0
2009-03-09 10:25:00,1.9766,1.9782,1.97625,1.97735,1221200000.0
2009-03-09 10:30:00,1.9773,1.9786,1.97675,1.97825,1052800000.0
2009-03-09 10:35:00,1.9784,1.9791,1.9776,1.97805,923600000.0
2009-03-09 10:40:00,1.9779,1.97845,1.9767,1.97835,977400000.0
2009-03-09 10:45:00,1.9784,1.9813,1.978,1.98065,1410000000.0
2009-03-09 10:50:00,1.98065,1.9818,1.97765,1.97915,1382600000.0
2009-03-09 10:55:00,1.97925,1.9809,1.97905,1.9796,1067600000.0
2009-03-09 11:00:00,1.97955,1.9801,1.97845,1.97855,1292600000.0
2009-03-09 11:05:00,1.97855,1.98095,1.97825,1.97935,1348199998.0
2009-03-09 11:10:00,1.97935,1.9842,1.97815,1.9827,1374400000.0
2009-03-09 11:15:00,1.9826,1.98415,1.9813,1.98265,1240600000.0
2009-03-09 11:20:00,1.9827,1.9827,1.9794,1.97985,1222400000.0
2009-03-09 11:25:00,1.9798,1.9822,1.9797,1.9814,887000000.0
2009-03-09 11:30:00,1.9814,1.982,1.98045,1.98045,726600000.0
2009-03-09 11:35:00,1.9807,1.98195,1.97885,1.9796,1140600000.0
2009-03-09 11:40:00,1.97965,1.98175,1.9784,1.9812,1012200000.0
2009-03-09 11:45:00,1.98125,1.98225,1.98025,1.9813,773800000.0
2009-03-09 11:50:00,1.9811,1.98355,1.98105,1.98295,1023300000.0
2009-03-09 11:55:00,1.98295,1.98415,1.98135,1.983,1084800000.0
2009-03-09 12:00:00,1.98305,1.9836,1.9804,1.98305,1720200000.0
2009-03-09 12:05:00,1.98315,1.9841,1.9819,1.98325,1257800000.0
2009-03-09 12:10:00,1.9833,1.98425,1.98225,1.9832,1234800000.0
2009-03-09 12:15:00,1.9832,1.9839,1.98185,1.98195,1547200000.0
2009-03-09 12:20:00,1.98195,1.98265,1.9813,1.98225,1726200000.0
2009-03-09 12:25:00,1.98225,1.9836,1.98185,1.98275,929000000.0
2009-03-09 12:30:00,1.9824,1.9825,1.9812,1.9821,874800000.0
2009-03-09 12:35:00,1.98205,1.983,1.98105,1.98135,817800000.0
2009-03-09 12:40:00,1.9813,1.9824,1.98035,1.98175,1053400000.0
2009-03-09 12:45:00,1.98185,1.9854,1.9817,1.98505,1066600000.0
2009-03-09 12:50:00,1.9852,1.9869,1.98495,1.986,953200000.0
2009-03-09 12:55:00,1.98565,1.98625,1.98325,1.98395,1283600000.0
2009-03-09 13:00:00,1.9839,1.9841,1.98195,1.983,1472000000.0
2009-03-09 13:05:00,1.9829,1.9829,1.98075,1.98145,1089800000.0
2009-03-09 13:10:00,1.9813,1.98155,1.9778,1.97915,1346400000.0
2009-03-09 13:15:00,1.9793,1.97995,1.9782,1.97945,1075000000.0
2009-03-09 13:20:00,1.9795,1.9809,1.97895,1.97895,1569400000.0
2009-03-09 13:25:00,1.97895,1.98035,1.97765,1.97835,1128400000.0
2009-03-09 13:30:00,1.97825,1.97985,1.9778,1.97945,751400000.0
2009-03-09 13:35:00,1.97925,1.97945,1.9775,1.9777,752400000.0
2009-03-09 13:40:00,1.9777,1.9793,1.97755,1.97835,909200000.0
2009-03-09 13:45:00,1.97835,1.9791,1.9775,1.9775,844400000.0
2009-03-09 13:50:00,1.97765,1.9791,1.977,1.97835,582000000.0
2009-03-09 13:55:00,1.9783,1.97965,1.9783,1.9791,397000000.0
2009-03-09 14:00:00,1.97935,1.9799,1.9788,1.97965,1056000000.0
2009-03-09 14:05:00,1.97955,1.9818,1.97905,1.9805,1159000000.0
2009-03-09 14:10:00,1.9806,1.98215,1.97965,1.9798,743600000.0
2009-03-09 14:15:00,1.97985,1.98105,1.97875,1.97885,668000000.0
2009-03-09 14:20:00,1.9789,1.97995,1.9776,1.97955,762200000.0
2009-03-09 14:25:00,1.9797,1.9814,1.97885,1.9803,912600000.0
2009-03-09 14:30:00,1.9806,1.98155,1.97985,1.9814,1099800000.0
2009-03-09 14:35:00,1.9812,1.9828,1.9811,1.98245,713200000.0
2009-03-09 14:40:00,1.98265,1.9859,1.98265,1.98365,1596600000.0
2009-03-09 14:45:00,1.9839,1.9854,1.9818,1.98255,1397000000.0
2009-03-09 14:50:00,1.98265,1.98785,1.9821,1.987,1611200000.0
2009-03-09 14:55:00,1.98715,1.98845,1.9863,1.9864,1470400000.0
2009-03-09 15:00:00,1.9863,1.98785,1.9855,1.98725,1338200000.0
2009-03-09 15:05:00,1.9873,1.989,1.9867,1.98885,820400000.0
2009-03-09 15:10:00,1.9887,1.98925,1.98725,1.98815,1125400000.0
2009-03-09 15:15:00,1.9884,1.9891,1.98745,1.98835,1127800000.0
2009-03-09 15:20:00,1.9885,1.9887,1.9861,1.98615,1108000000.0
2009-03-09 15:25:00,1.98615,1.98645,1.98495,1.9853,996000000.0
2009-03-09 15:30:00,1.9853,1.9869,1.9847,1.98545,1584200000.0
2009-03-09 15:35:00,1.9856,1.98605,1.9845,1.98485,1294200000.0
2009-03-09 15:40:00,1.9847,1.985,1.9815,1.9826,1646200000.0
2009-03-09 15:45:00,1.9826,1.9852,1.9822,1.9835,1341600000.0
2009-03-09 15:50:00,1.98345,1.984,1.982,1.983,1200600000.0
2009-03-09 15:55:00,1.98315,1.9866,1.9824,1.98655,1252600000.0
2009-03-09 16:00:00,1.98655,1.98805,1.98505,1.9861,1244800000.0
2009-03-09 16:05:00,1.9862,1.9863,1.98335,1.9847,1528600000.0
2009-03-09 16:10:00,1.9846,1.9856,1.9837,1.9844,1396800000.0
2009-03-09 16:15:00,1.9843,1.9885,1.98405,1.98725,1678800000.0
2009-03-09 16:20:00,1.98795,1.9898,1.98715,1.98925,1546200000.0
2009-03-09 16:25:00,1.98935,1.98965,1.98585,1.98585,1300600000.0
2009-03-09 16:30:00,1.98585,1.9883,1.9858,1.98615,1371000000.0
2009-03-09 16:35:00,1.98615,1.99115,1.98595,1.99,1410800000.0
2009-03-09 16:40:00,1.99015,1.99115,1.98865,1.99035,1510000000.0
2009-03-09 16:45:00,1.99045,1.99045,1.9885,1.98885,1255000000.0
2009-03-09 16:50:00,1.98885,1.9894,1.98745,1.9883,1295200000.0
2009-03-09 16:55:00,1.98845,1.98925,1.9877,1.98835,1229000000.0
2009-03-09 17:00:00,1.98845,1.99085,1.98825,1.9899,1269000000.0
2009-03-09 17:05:00,1.99015,1.99345,1.98975,1.993,1395800000.0
2009-03-09 17:10:00,1.9929,1.9939,1.9918,1.992,1106000000.0
2009-03-09 17:15:00,1.9922,1.9941,1.99095,1.9941,1232800000.0
2009-03-09 17:20:00,1.99435,1.9946,1.9921,1.9933,1409800000.0
2009-03-09 17:25:00,1.9932,1.99395,1.99055,1.99215,1217000000.0
2009-03-09 17:30:00,1.99215,1.9961,1.9917,1.9946,1212800000.0
2009-03-09 17:35:00,1.99425,1.9952,1.99305,1.9945,1586800000.0
2009-03-09 17:40:00,1.99465,1.9978,1.9938,1.9964,1505600000.0
2009-03-09 17:45:00,1.9965,1.9984,1.9952,1.998,1142200000.0
2009-03-09 17:50:00,1.998,2.0012,1.9971,1.99895,1469000000.0
2009-03-09 17:55:00,1.99895,2.0028,1.9988,2.00195,1494400000.0
2009-03-09 18:00:00,2.0021,2.0021,1.99945,2.0005,1315400000.0
2009-03-09 18:05:00,2.0005,2.00105,1.9986,1.9996,998600000.0
2009-03-09 18:10:00,1.9995,2.00095,1.99665,1.99675,1138800000.0
2009-03-09 18:15:00,1.99695,1.998,1.99525,1.99615,874500000.0
2009-03-09 18:20:00,1.99615,1.9976,1.99375,1.9958,1082700000.0
2009-03-09 18:25:00,1.9954,1.9973,1.9951,1.9969,840400000.0
2009-03-09 18:30:00,1.99695,1.99815,1.9967,1.9973,744400000.0
2009-03-09 18:35:00,1.99725,1.9985,1.99575,1.9982,1084400000.0
2009-03-09 18:40:00,1.9981,1.99885,1.997,1.9976,767200000.0
2009-03-09 18:45:00,1.99755,1.9976,1.9961,1.9972,666000000.0
2009-03-09 18:50:00,1.9971,1.99755,1.99545,1.99665,599600000.0
2009-03-09 18:55:00,1.99675,1.99715,1.99575,1.9963,501000000.0
2009-03-09 19:00:00,1.9965,1.99805,1.99565,1.99735,855200000.0
2009-03-09 19:05:00,1.9973,1.99835,1.99645,1.99825,879200000.0
2009-03-09 19:10:00,1.9982,1.9996,1.9973,1.9993,636400000.0
2009-03-09 19:15:00,1.9993,1.99965,1.9982,1.9991,742400000.0
2009-03-09 19:20:00,1.9991,1.9995,1.9974,1.99875,682600000.0
2009-03-09 19:25:00,1.9989,1.9995,1.9971,1.9978,767600000.0
2009-03-09 19:30:00,1.99795,1.99965,1.9975,1.99815,793800000.0
2009-03-09 19:35:00,1.99805,1.9988,1.9975,1.99765,623000000.0
2009-03-09 19:40:00,1.9975,1.99925,1.997,1.99805,835000000.0
2009-03-09 19:45:00,1.99805,1.9998,1.99735,1.99765,614200000.0
2009-03-09 19:50:00,1.99795,1.99865,1.99675,1.99805,662000000.0
2009-03-09 19:55:00,1.99805,1.99945,1.997,1.99775,819000000.0
2009-03-09 20:00:00,1.99775,1.9993,1.9967,1.9973,1080200000.0
2009-03-09 20:05:00,1.99755,1.9985,1.99685,1.99765,789800000.0
2009-03-09 20:10:00,1.9976,1.99805,1.99545,1.9956,806199999.0
2009-03-09 20:15:00,1.9957,1.99675,1.99475,1.9953,802600000.0
2009-03-09 20:20:00,1.9953,1.9971,1.9941,1.99435,750800000.0
2009-03-09 20:25:00,1.99415,1.99525,1.99345,1.9943,641200000.0
2009-03-09 20:30:00,1.99395,1.99475,1.992,1.9944,488400000.0
2009-03-09 20:35:00,1.9944,1.9957,1.99415,1.9944,475200000.0
2009-03-09 20:40:00,1.99445,1.9955,1.9942,1.9943,583000000.0
2009-03-09 20:45:00,1.99415,1.995,1.99245,1.99455,685600000.0
2009-03-09 20:50:00,1.99455,1.9948,1.99255,1.9943,651200000.0
2009-03-09 20:55:00,1.9943,1.99495,1.9923,1.9944,451600000.0
2009-03-09 21:00:00,1.99435,1.99455,1.99175,1.99355,496500000.0
2009-03-09 21:05:00,1.99375,1.9952,1.9937,1.99475,536000000.0
2009-03-09 21:10:00,1.9947,1.9958,1.99415,1.99455,815800000.0
2009-03-09 21:15:00,1.9947,1.9967,1.9939,1.99525,774400000.0
2009-03-09 21:20:00,1.99515,1.9975,1.9946,1.99645,848200000.0
2009-03-09 21:25:00,1.9965,1.997,1.99535,1.99565,567000000.0
2009-03-09 21:30:00,1.99565,1.99595,1.9942,1.9948,696600000.0
2009-03-09 21:35:00,1.9949,1.99725,1.99445,1.9962,903600000.0
2009-03-09 21:40:00,1.9958,1.996,1.99405,1.99405,763400000.0
2009-03-09 21:45:00,1.99405,1.9955,1.9939,1.99465,768400000.0
2009-03-09 21:50:00,1.99465,1.9957,1.9936,1.99375,477800000.0
2009-03-09 21:55:00,1.99445,1.9966,1.99385,1.9956,534200000.0
2009-03-09 22:00:00,1.99565,1.9958,1.9945,1.99525,355800000.0
2009-03-09 22:05:00,1.99515,1.99525,1.99395,1.99445,181400000.0
2009-03-09 22:10:00,1.99455,1.99505,1.99415,1.9947,118400000.0
2009-03-09 22:15:00,1.9947,1.99695,1.99435,1.99685,254000000.0
2009-03-09 22:20:00,1.99665,1.997,1.9949,1.9968,164000000.0
2009-03-09 22:25:00,1.997,1.99725,1.99655,1.99725,124800000.0
2009-03-09 22:30:00,1.99725,1.99725,1.9957,1.9959,251800000.0
2009-03-09 22:35:00,1.99605,1.99855,1.9956,1.9965,487800000.0
2009-03-09 22:40:00,1.9968,1.99735,1.9957,1.99695,368600000.0
2009-03-09 22:45:00,1.99705,1.99715,1.9932,1.9957,559400000.0
2009-03-09 22:50:00,1.99595,1.9964,1.9952,1.99565,360800000.0
2009-03-09 22:55:00,1.99565,1.99585,1.99365,1.9956,486200000.0
2009-03-09 23:00:00,1.99525,1.99625,1.9952,1.99605,189000000.0
2009-03-09 23:05:00,1.99625,1.99635,1.99525,1.99525,132600000.0
2009-03-09 23:10:00,1.99525,1.9955,1.99405,1.99455,268200000.0
2009-03-09 23:15:00,1.9945,1.9946,1.9923,1.99425,222000000.0
2009-03-09 23:20:00,1.9944,1.99505,1.993,1.994,195800000.0
2009-03-09 23:25:00,1.994,1.99455,1.99385,1.99455,87200000.0
2009-03-09 23:30:00,1.99445,1.99585,1.99265,1.9953,285600000.0
2009-03-09 23:35:00,1.99515,1.996,1.99415,1.99485,207200000.0
2009-03-09 23:40:00,1.9948,1.9965,1.99405,1.9949,318600000.0
2009-03-09 23:45:00,1.99545,1.9955,1.9948,1.99525,180800000.0
2009-03-09 23:50:00,1.98803,1.99545,1.98785,1.99445,118200000.0
2009-03-09 23:55:00,1.99465,1.9949,1.98935,1.99415,129600000.0
2009-03-10 00:00:00,1.9938,1.995,1.9935,1.9948,227600000.0
2009-03-10 00:05:00,1.9948,1.9952,1.99465,1.9951,161600000.0
2009-03-10 00:10:00,1.99495,1.99575,1.9948,1.99545,144000000.0
2009-03-10 00:15:00,1.9955,1.9961,1.99395,1.99395,302200000.0
2009-03-10 00:20:00,1.9941,1.99445,1.99175,1.9919,616800000.0
2009-03-10 00:25:00,1.992,1.99215,1.99145,1.9916,245600000.0
2009-03-10 00:30:00,1.9916,1.99185,1.99025,1.99075,290000000.0
2009-03-10 00:35:00,1.99075,1.99075,1.98665,1.98865,413200000.0
2009-03-10 00:40:00,1.9889,1.9893,1.98715,1.988,321200000.0
2009-03-10 00:45:00,1.98815,1.98885,1.98735,1.9881,266400000.0
2009-03-10 00:50:00,1.988,1.98905,1.9877,1.98885,189000000.0
2009-03-10 00:55:00,1.9888,1.9903,1.9886,1.9898,262600000.0
2009-03-10 01:00:00,1.9894,1.9901,1.989,1.98935,240200000.0
2009-03-10 01:05:00,1.9895,1.98965,1.9884,1.98855,300000000.0
2009-03-10 01:10:00,1.9885,1.98955,1.98805,1.98825,335800000.0
2009-03-10 01:15:00,1.98825,1.989,1.9879,1.9889,255600000.0
2009-03-10 01:20:00,1.9889,1.9896,1.98845,1.98955,341600000.0
2009-03-10 01:25:00,1.98965,1.9912,1.98895,1.99075,454800000.0
2009-03-10 01:30:00,1.99085,1.9912,1.98865,1.98905,325600000.0
2009-03-10 01:35:00,1.989,1.9896,1.98835,1.9896,265000000.0
2009-03-10 01:40:00,1.9895,1.98985,1.98835,1.9895,223600000.0
2009-03-10 01:45:00,1.9894,1.9896,1.98835,1.98855,144600000.0
2009-03-10 01:50:00,1.9886,1.9903,1.9883,1.9891,630400000.0
2009-03-10 01:55:00,1.9892,1.9892,1.98835,1.9885,182200000.0
2009-03-10 02:00:00,1.9885,1.98935,1.98607,1.9885,350400000.0
2009-03-10 02:05:00,1.9885,1.9895,1.98845,1.98915,350800000.0
2009-03-10 02:10:00,1.98915,1.9894,1.98845,1.9886,225000000.0
2009-03-10 02:15:00,1.9885,1.9891,1.98835,1.9888,286600000.0
2009-03-10 02:20:00,1.9888,1.98915,1.98725,1.98725,297600000.0
2009-03-10 02:25:00,1.9873,1.98935,1.9873,1.98875,618800000.0
2009-03-10 02:30:00,1.98835,1.99135,1.98835,1.9904,728600000.0
2009-03-10 02:35:00,1.9905,1.99065,1.9868,1.98775,895600000.0
2009-03-10 02:40:00,1.98785,1.98785,1.98635,1.9877,571400000.0
2009-03-10 02:45:00,1.98745,1.9879,1.98435,1.98555,648600000.0
2009-03-10 02:50:00,1.98545,1.9864,1.98375,1.98485,724800000.0
2009-03-10 02:55:00,1.98485,1.98735,1.98465,1.98715,858200000.0
2009-03-10 03:00:00,1.98735,1.98735,1.98615,1.98625,467000000.0
2009-03-10 03:05:00,1.98625,1.98695,1.98285,1.9844,1009000000.0
2009-03-10 03:10:00,1.98475,1.98575,1.98425,1.9853,579700000.0
2009-03-10 03:15:00,1.98525,1.9865,1.98455,1.98635,594800000.0
2009-03-10 03:20:00,1.9864,1.987,1.9853,1.9857,708800000.0
2009-03-10 03:25:00,1.9857,1.9865,1.9844,1.9844,467600000.0
2009-03-10 03:30:00,1.9844,1.98495,1.98335,1.98455,376400000.0
2009-03-10 03:35:00,1.98455,1.9853,1.98375,1.98405,455400000.0
2009-03-10 03:40:00,1.98405,1.9844,1.98315,1.98375,273800000.0
2009-03-10 03:45:00,1.98375,1.984,1.9833,1.9834,316000000.0
2009-03-10 03:50:00,1.98335,1.98415,1.9826,1.98265,519400000.0
2009-03-10 03:55:00,1.98285,1.98365,1.9821,1.98315,453400000.0
2009-03-10 04:00:00,1.98305,1.9837,1.983,1.98345,320600000.0
2009-03-10 04:05:00,1.98355,1.98485,1.98325,1.984,718600000.0
2009-03-10 04:10:00,1.9841,1.98465,1.9838,1.9841,452400000.0
2009-03-10 04:15:00,1.98395,1.9856,1.98395,1.985,647800000.0
2009-03-10 04:20:00,1.9848,1.98605,1.98425,1.98485,580300000.0
2009-03-10 04:25:00,1.98485,1.9854,1.98445,1.98505,479600000.0
2009-03-10 04:30:00,1.98495,1.986,1.9847,1.9859,364800000.0
2009-03-10 04:35:00,1.98585,1.98605,1.98505,1.98555,552600000.0
2009-03-10 04:40:00,1.98555,1.98695,1.98545,1.98635,491000000.0
2009-03-10 04:45:00,1.98655,1.9869,1.98575,1.9858,332000000.0
2009-03-10 04:50:00,1.98575,1.9864,1.9851,1.9861,369800000.0
2009-03-10 04:55:00,1.98645,1.98695,1.9853,1.9858,617400000.0
2009-03-10 05:00:00,1.98595,1.98795,1.98555,1.9861,755000000.0
2009-03-10 05:05:00,1.986,1.9867,1.9856,1.9867,463600000.0
2009-03-10 05:10:00,1.98655,1.9866,1.9851,1.98625,861000000.0
2009-03-10 05:15:00,1.9861,1.98675,1.9854,1.9859,447200000.0
2009-03-10 05:20:00,1.986,1.9869,1.9853,1.9858,456400000.0
2009-03-10 05:25:00,1.9858,1.9863,1.9851,1.9857,514400000.0
2009-03-10 05:30:00,1.9858,1.98615,1.98485,1.9855,496000000.0
2009-03-10 05:35:00,1.9854,1.98685,1.9848,1.9866,339800000.0
2009-03-10 05:40:00,1.9866,1.98685,1.98495,1.9852,695000000.0
2009-03-10 05:45:00,1.9852,1.9853,1.98385,1.9842,473600000.0
2009-03-10 05:50:00,1.98425,1.98525,1.9839,1.9844,562400000.0
2009-03-10 05:55:00,1.9844,1.9847,1.98375,1.98395,477400000.0
2009-03-10 06:00:00,1.98415,1.98455,1.9834,1.98385,473000000.0
2009-03-10 06:05:00,1.98385,1.98435,1.98265,1.9836,848000000.0
2009-03-10 06:10:00,1.9837,1.9838,1.98325,1.9834,258600000.0
2009-03-10 06:15:00,1.9833,1.9834,1.9822,1.9834,588400000.0
2009-03-10 06:20:00,1.9833,1.98345,1.98225,1.9828,479400000.0
2009-03-10 06:25:00,1.9828,1.9832,1.98195,1.9824,549800000.0
2009-03-10 06:30:00,1.9825,1.98345,1.98215,1.98345,314800000.0
2009-03-10 06:35:00,1.98325,1.9846,1.98265,1.9833,647800000.0
2009-03-10 06:40:00,1.98325,1.98335,1.982,1.98235,622400000.0
2009-03-10 06:45:00,1.9825,1.9829,1.9805,1.9815,878900000.0
2009-03-10 06:50:00,1.9816,1.98265,1.98105,1.98235,746600000.0
2009-03-10 06:55:00,1.98195,1.98315,1.98135,1.982,830400000.0
2009-03-10 07:00:00,1.9819,1.98295,1.9815,1.98155,354600000.0
2009-03-10 07:05:00,1.9816,1.9827,1.9814,1.9818,589400000.0
2009-03-10 07:10:00,1.9818,1.982,1.981,1.9816,412800000.0
2009-03-10 07:15:00,1.98165,1.98205,1.9804,1.98085,439400000.0
2009-03-10 07:20:00,1.98085,1.983,1.98085,1.9822,738600000.0
2009-03-10 07:25:00,1.982,1.98315,1.9817,1.98265,600200000.0
2009-03-10 07:30:00,1.98265,1.9837,1.9825,1.98365,555400000.0
2009-03-10 07:35:00,1.98345,1.9853,1.98345,1.98465,660000000.0
2009-03-10 07:40:00,1.98475,1.986,1.98375,1.98465,1236000000.0
2009-03-10 07:45:00,1.98455,1.9864,1.98365,1.9851,1243000000.0
2009-03-10 07:50:00,1.9852,1.9866,1.9852,1.98525,1012600000.0
2009-03-10 07:55:00,1.98525,1.98985,1.9852,1.9897,992400000.0
2009-03-10 08:00:00,1.9897,1.9899,1.9863,1.9873,1036400000.0
2009-03-10 08:05:00,1.9873,1.98945,1.98645,1.9874,672400000.0
2009-03-10 08:10:00,1.9875,1.9899,1.9875,1.98935,730600000.0
2009-03-10 08:15:00,1.98935,1.99125,1.98855,1.99,1180600000.0
2009-03-10 08:20:00,1.99,1.99115,1.989,1.9903,618200000.0
2009-03-10 08:25:00,1.9904,1.99055,1.9887,1.9902,559400000.0
2009-03-10 08:30:00,1.9901,1.99185,1.98965,1.99105,949000000.0
2009-03-10 08:35:00,1.99105,1.9924,1.98975,1.99,1091000000.0
2009-03-10 08:40:00,1.99,1.99075,1.98925,1.99005,809200000.0
2009-03-10 08:45:00,1.98995,1.9908,1.9893,1.99005,935600000.0
2009-03-10 08:50:00,1.99015,1.9913,1.98905,1.99055,1206800000.0
2009-03-10 08:55:00,1.9907,1.9907,1.9892,1.9895,802600000.0
2009-03-10 09:00:00,1.98945,1.9899,1.9874,1.9883,1324800000.0
2009-03-10 09:05:00,1.98825,1.98875,1.98605,1.9872,1203800000.0
2009-03-10 09:10:00,1.98725,1.9875,1.9849,1.9853,923400000.0
2009-03-10 09:15:00,1.98535,1.98615,1.9843,1.9849,646600000.0
2009-03-10 09:20:00,1.9849,1.98665,1.98425,1.98505,668000000.0
2009-03-10 09:25:00,1.98505,1.98735,1.98465,1.98605,945800000.0
2009-03-10 09:30:00,1.98575,1.9881,1.9844,1.98755,986400000.0
2009-03-10 09:35:00,1.98755,1.9877,1.9849,1.98565,926400000.0
2009-03-10 09:40:00,1.9858,1.9871,1.98555,1.986,1058200000.0
2009-03-10 09:45:00,1.9861,1.98705,1.9845,1.9855,1074600000.0
2009-03-10 09:50:00,1.9856,1.98595,1.98355,1.9857,1249200000.0
2009-03-10 09:55:00,1.9856,1.9871,1.9849,1.98545,1259000000.0
2009-03-10 10:00:00,1.9854,1.98735,1.98475,1.9863,1651000000.0
2009-03-10 10:05:00,1.9863,1.98795,1.986,1.98775,1317600000.0
2009-03-10 10:10:00,1.98775,1.98815,1.9846,1.98745,1623800000.0
2009-03-10 10:15:00,1.9876,1.9876,1.98475,1.9854,1562600000.0
2009-03-10 10:20:00,1.98575,1.98585,1.9845,1.9849,1145400000.0
2009-03-10 10:25:00,1.9851,1.9854,1.98305,1.9835,1465800000.0
2009-03-10 10:30:00,1.9835,1.984,1.98275,1.983,1339400000.0
2009-03-10 10:35:00,1.9831,1.9831,1.9812,1.98295,1382400000.0
2009-03-10 10:40:00,1.98295,1.9846,1.98245,1.98405,1162200000.0
2009-03-10 10:45:00,1.9841,1.9844,1.982,1.9832,1135400000.0
2009-03-10 10:50:00,1.9832,1.9834,1.98195,1.9824,993400000.0
2009-03-10 10:55:00,1.98245,1.9838,1.98105,1.9836,1222800000.0
2009-03-10 11:00:00,1.98375,1.984,1.9825,1.98355,1038200000.0
2009-03-10 11:05:00,1.9834,1.98485,1.9833,1.98375,1069700000.0
2009-03-10 11:10:00,1.9837,1.98445,1.98245,1.98445,1148600000.0
2009-03-10 11:15:00,1.98445,1.988,1.9838,1.98735,1358800000.0
2009-03-10 11:20:00,1.9874,1.9883,1.9869,1.9869,1213200000.0
2009-03-10 11:25:00,1.98675,1.9875,1.9853,1.98685,1045800000.0
2009-03-10 11:30:00,1.9868,1.98815,1.9865,1.9875,1360200000.0
2009-03-10 11:35:00,1.98745,1.98745,1.98425,1.98475,1180600000.0
2009-03-10 11:40:00,1.9847,1.9849,1.9829,1.9846,1493400000.0
2009-03-10 11:45:00,1.9848,1.9851,1.98325,1.9837,1176000000.0
2009-03-10 11:50:00,1.98395,1.9844,1.98135,1.9822,1242000000.0
2009-03-10 11:55:00,1.9822,1.9836,1.98155,1.98285,1403200000.0
2009-03-10 12:00:00,1.98295,1.9839,1.9817,1.98365,1466200000.0
2009-03-10 12:05:00,1.9837,1.9841,1.98145,1.9819,1630400000.0
2009-03-10 12:10:00,1.9819,1.98355,1.98135,1.9827,1330800000.0
2009-03-10 12:15:00,1.9827,1.98385,1.98215,1.983,1282800000.0
2009-03-10 12:20:00,1.983,1.9843,1.98235,1.983,1274200000.0
2009-03-10 12:25:00,1.983,1.98405,1.9818,1.98385,1219400000.0
2009-03-10 12:30:00,1.98385,1.9844,1.982,1.9829,1276480000.0
2009-03-10 12:35:00,1.98295,1.9849,1.9823,1.98355,1207000000.0
2009-03-10 12:40:00,1.98335,1.98435,1.9823,1.98245,1102000000.0
2009-03-10 12:45:00,1.98245,1.9836,1.98135,1.983,1494800000.0
2009-03-10 12:50:00,1.9831,1.98325,1.9804,1.9812,1662600000.0
2009-03-10 12:55:00,1.9813,1.9833,1.9811,1.9818,1515600000.0
2009-03-10 13:00:00,1.9817,1.9821,1.98055,1.9819,1198600000.0
2009-03-10 13:05:00,1.98195,1.9827,1.9814,1.98155,852680000.0
2009-03-10 13:10:00,1.9817,1.98355,1.981,1.98255,1122200000.0
2009-03-10 13:15:00,1.98265,1.9833,1.98145,1.9822,844000000.0
2009-03-10 13:20:00,1.9822,1.9827,1.9813,1.98265,559200000.0
2009-03-10 13:25:00,1.98265,1.9847,1.98265,1.98405,1265000000.0
2009-03-10 13:30:00,1.98405,1.9846,1.9827,1.983,1392600000.0
2009-03-10 13:35:00,1.98305,1.98355,1.9826,1.98345,849800000.0
2009-03-10 13:40:00,1.98345,1.984,1.98195,1.98325,1185200000.0
2009-03-10 13:45:00,1.98325,1.98365,1.9811,1.98145,1015400000.0
2009-03-10 13:50:00,1.9814,1.98165,1.9799,1.981,845600000.0
2009-03-10 13:55:00,1.98105,1.98115,1.9789,1.9791,1259200000.0
2009-03-10 14:00:00,1.9791,1.97985,1.97825,1.9788,1263500000.0
2009-03-10 14:05:00,1.9788,1.9802,1.9784,1.9796,1442600000.0
2009-03-10 14:10:00,1.97955,1.9803,1.9787,1.97985,1522900000.0
2009-03-10 14:15:00,1.97985,1.98445,1.97935,1.98365,1786600000.0
2009-03-10 14:20:00,1.98395,1.9854,1.9824,1.9843,1843200000.0
2009-03-10 14:25:00,1.98435,1.98565,1.9827,1.9844,1776600000.0
2009-03-10 14:30:00,1.9844,1.9851,1.98205,1.9839,1688600000.0
2009-03-10 14:35:00,1.98385,1.9852,1.98325,1.984,1554000000.0
2009-03-10 14:40:00,1.98415,1.9869,1.9838,1.98615,1495000000.0
2009-03-10 14:45:00,1.9861,1.9875,1.9847,1.98655,1437900000.0
2009-03-10 14:50:00,1.9866,1.9871,1.98415,1.98535,1110200000.0
2009-03-10 14:55:00,1.98535,1.9859,1.98335,1.98405,1455800000.0
2009-03-10 15:00:00,1.98415,1.9851,1.9814,1.98485,1599400000.0
2009-03-10 15:05:00,1.9849,1.986,1.98425,1.9855,1130800000.0
2009-03-10 15:10:00,1.98545,1.98585,1.9841,1.9846,1371800000.0
2009-03-10 15:15:00,1.9847,1.9851,1.981,1.98165,1691800000.0
2009-03-10 15:20:00,1.98165,1.9839,1.9813,1.9839,1273000000.0
2009-03-10 15:25:00,1.9833,1.9854,1.98305,1.9848,1521200000.0
2009-03-10 15:30:00,1.9848,1.9858,1.9838,1.9844,1769200000.0
2009-03-10 15:35:00,1.9844,1.9847,1.98205,1.98275,1667600000.0
2009-03-10 15:40:00,1.98285,1.98285,1.979,1.9793,1715800000.0
2009-03-10 15:45:00,1.97945,1.98155,1.97745,1.97785,1685200000.0
2009-03-10 15:50:00,1.97775,1.98035,1.97755,1.97845,1761600000.0
2009-03-10 15:55:00,1.9785,1.98025,1.97785,1.97925,1552600000.0
2009-03-10 16:00:00,1.97925,1.9799,1.97755,1.9795,1718800000.0
2009-03-10 16:05:00,1.9795,1.9811,1.97425,1.97485,2056900000.0
2009-03-10 16:10:00,1.97485,1.9767,1.97455,1.9755,1539100000.0
2009-03-10 16:15:00,1.9754,1.976,1.97225,1.97335,1704200000.0
2009-03-10 16:20:00,1.97355,1.977,1.9732,1.9767,1453400000.0
2009-03-10 16:25:00,1.9766,1.977,1.9742,1.97605,1811800000.0
2009-03-10 16:30:00,1.97605,1.97665,1.974,1.9762,1488200000.0
2009-03-10 16:35:00,1.976,1.97615,1.9735,1.97415,1386600000.0
2009-03-10 16:40:00,1.97435,1.9751,1.9731,1.9748,1721200000.0
2009-03-10 16:45:00,1.9748,1.97555,1.9737,1.9746,1330800000.0
2009-03-10 16:50:00,1.97455,1.97475,1.9715,1.9736,1671600000.0
2009-03-10 16:55:00,1.9736,1.975,1.9717,1.9744,1555000000.0
2009-03-10 17:00:00,1.9744,1.9754,1.97295,1.97455,1528800000.0
2009-03-10 17:05:00,1.97455,1.9758,1.973,1.97385,1322900000.0
2009-03-10 17:10:00,1.9743,1.97435,1.97205,1.97325,1477800000.0
2009-03-10 17:15:00,1.9734,1.9734,1.9712,1.97155,1581600000.0
2009-03-10 17:20:00,1.97165,1.97345,1.9711,1.97305,1128400000.0
2009-03-10 17:25:00,1.973,1.9732,1.9705,1.97095,1602200000.0
2009-03-10 17:30:00,1.97095,1.97215,1.9695,1.96985,1426800000.0
2009-03-10 17:35:00,1.97015,1.97245,1.96985,1.97245,1591800000.0
2009-03-10 17:40:00,1.97245,1.9732,1.97085,1.9724,1561600000.0
2009-03-10 17:45:00,1.9724,1.97265,1.97105,1.97165,1485400000.0
2009-03-10 17:50:00,1.9716,1.9727,1.96935,1.9699,1342400000.0
2009-03-10 17:55:00,1.9699,1.97115,1.96715,1.9698,1992400000.0
2009-03-10 18:00:00,1.96985,1.97125,1.9693,1.96945,1293600000.0
2009-03-10 18:05:00,1.96945,1.9718,1.9691,1.9706,1499800000.0
2009-03-10 18:10:00,1.97065,1.9718,1.96995,1.9708,1561000000.0
2009-03-10 18:15:00,1.97075,1.97075,1.96875,1.96965,1247000000.0
2009-03-10 18:20:00,1.96975,1.9717,1.96975,1.9708,1192000000.0
2009-03-10 18:25:00,1.97105,1.97145,1.9693,1.9698,1215500000.0
2009-03-10 18:30:00,1.9698,1.97055,1.9687,1.9688,1308400000.0
2009-03-10 18:35:00,1.9688,1.9708,1.9684,1.97045,875400000.0
2009-03-10 18:40:00,1.97045,1.97105,1.96965,1.9706,991800000.0
2009-03-10 18:45:00,1.9706,1.97105,1.9686,1.9705,1382599999.0
2009-03-10 18:50:00,1.97065,1.9716,1.96905,1.9692,1355400000.0
2009-03-10 18:55:00,1.96935,1.97105,1.96885,1.97075,1270600000.0
2009-03-10 19:00:00,1.9707,1.9713,1.96995,1.9705,1047400000.0
2009-03-10 19:05:00,1.9705,1.9724,1.9703,1.97075,768600000.0
2009-03-10 19:10:00,1.9708,1.9716,1.97055,1.971,640400000.0
2009-03-10 19:15:00,1.97105,1.9713,1.9677,1.96975,945400000.0
2009-03-10 19:20:00,1.96975,1.9699,1.96605,1.9673,1159600000.0
2009-03-10 19:25:00,1.9675,1.9689,1.96625,1.96865,1311200000.0
2009-03-10 19:30:00,1.96865,1.97,1.9676,1.96835,1360600000.0
2009-03-10 19:35:00,1.96835,1.96855,1.96725,1.96815,936200000.0
2009-03-10 19:40:00,1.96815,1.9684,1.96535,1.96585,989000000.0
2009-03-10 19:45:00,1.96575,1.96695,1.9647,1.9664,1054800000.0
2009-03-10 19:50:00,1.9664,1.9694,1.9654,1.9689,1285800000.0
2009-03-10 19:55:00,1.969,1.96935,1.96635,1.9686,947200000.0
2009-03-10 20:00:00,1.9686,1.96955,1.9666,1.96795,1140400000.0
2009-03-10 20:05:00,1.9679,1.96895,1.9663,1.96645,1200800000.0
2009-03-10 20:10:00,1.96665,1.96885,1.96425,1.9686,1306600000.0
2009-03-10 20:15:00,1.96855,1.9699,1.9641,1.965,1524800000.0
2009-03-10 20:20:00,1.965,1.96905,1.965,1.96675,1284200000.0
2009-03-10 20:25:00,1.96675,1.9686,1.96505,1.966,1060600000.0
2009-03-10 20:30:00,1.966,1.96685,1.96355,1.96425,1450200000.0
2009-03-10 20:35:00,1.9641,1.9663,1.96335,1.9645,1388200000.0
2009-03-10 20:40:00,1.9648,1.9655,1.96275,1.96525,1032000000.0
2009-03-10 20:45:00,1.9652,1.967,1.96495,1.9665,1137200000.0
2009-03-10 20:50:00,1.96655,1.96665,1.9645,1.96615,859800000.0
2009-03-10 20:55:00,1.9661,1.97025,1.96455,1.96925,1050800000.0
2009-03-10 21:00:00,1.96955,1.9733,1.9687,1.97055,798400000.0
2009-03-10 21:05:00,1.9707,1.9712,1.96685,1.96975,1206200000.0
2009-03-10 21:10:00,1.9698,1.9728,1.96975,1.97185,747000000.0
2009-03-10 21:15:00,1.97185,1.97245,1.97025,1.97165,548100000.0
2009-03-10 21:20:00,1.97185,1.97185,1.9693,1.97045,458900000.0
2009-03-10 21:25:00,1.9706,1.9713,1.9689,1.9696,768000000.0
2009-03-10 21:30:00,1.96965,1.96975,1.9674,1.9683,429000000.0
2009-03-10 21:35:00,1.9683,1.97,1.96725,1.96835,563000000.0
2009-03-10 21:40:00,1.96835,1.969,1.968,1.96845,372000000.0
2009-03-10 21:45:00,1.9685,1.9705,1.9683,1.9691,481000000.0
2009-03-10 21:50:00,1.969,1.96985,1.9664,1.9669,856600000.0
2009-03-10 21:55:00,1.96705,1.9686,1.9662,1.96815,879000000.0
2009-03-10 22:00:00,1.9681,1.96865,1.9653,1.96585,660600000.0
2009-03-10 22:05:00,1.96585,1.9661,1.96255,1.96305,766800000.0
2009-03-10 22:10:00,1.96305,1.9656,1.96305,1.9649,590000000.0
2009-03-10 22:15:00,1.9649,1.96495,1.9633,1.9633,583800000.0
2009-03-10 22:20:00,1.96315,1.96575,1.96315,1.96505,803600000.0
2009-03-10 22:25:00,1.96505,1.9653,1.9637,1.96425,481600000.0
2009-03-10 22:30:00,1.9643,1.9643,1.9624,1.96315,461200000.0
2009-03-10 22:35:00,1.9632,1.9639,1.96205,1.9629,402800000.0
2009-03-10 22:40:00,1.9631,1.9632,1.9616,1.9624,195400000.0
2009-03-10 22:45:00,1.96225,1.96285,1.9619,1.9622,331600000.0
2009-03-10 22:50:00,1.9622,1.9628,1.96175,1.96265,313600000.0
2009-03-10 22:55:00,1.9628,1.9637,1.96255,1.9629,252000000.0
2009-03-10 23:00:00,1.9629,1.963,1.9603,1.96145,213000000.0
2009-03-10 23:05:00,1.96145,1.96275,1.96095,1.962,158600000.0
2009-03-10 23:10:00,1.9626,1.96345,1.9609,1.96155,300800000.0
2009-03-10 23:15:00,1.96155,1.962,1.9607,1.9612,213400000.0
2009-03-10 23:20:00,1.96105,1.9615,1.96075,1.96075,122000000.0
2009-03-10 23:25:00,1.9609,1.9635,1.9609,1.9634,112800000.0
2009-03-10 23:30:00,1.9634,1.9638,1.9604,1.96145,96200000.0
2009-03-10 23:35:00,1.96135,1.96245,1.9602,1.9608,245400000.0
2009-03-10 23:40:00,1.9608,1.96105,1.95945,1.96045,184800000.0
2009-03-10 23:45:00,1.9606,1.9617,1.96045,1.9612,149200000.0
2009-03-10 23:50:00,1.9612,1.96155,1.9602,1.961,166600000.0
2009-03-10 23:55:00,1.96115,1.96135,1.96095,1.96115,52600000.0
2009-03-11 00:00:00,1.96125,1.9621,1.96035,1.96035,398200000.0
2009-03-11 00:05:00,1.9605,1.96313,1.9605,1.9612,57800000.0
2009-03-11 00:10:00,1.9629,1.9641,1.96095,1.96165,153200000.0
2009-03-11 00:15:00,1.9615,1.9618,1.96105,1.96115,167200000.0
2009-03-11 00:20:00,1.96105,1.96195,1.9586,1.9586,646400000.0
2009-03-11 00:25:00,1.9588,1.96125,1.95865,1.96085,735600000.0
2009-03-11 00:30:00,1.96065,1.96115,1.9592,1.96025,338800000.0
2009-03-11 00:35:00,1.96025,1.9619,1.96,1.96145,232400000.0
2009-03-11 00:40:00,1.96155,1.96195,1.96055,1.96115,336400000.0
2009-03-11 00:45:00,1.96115,1.9616,1.9602,1.96115,400800000.0
2009-03-11 00:50:00,1.96125,1.96235,1.96105,1.9616,374000000.0
2009-03-11 00:55:00,1.9616,1.9628,1.9615,1.9619,225800000.0
2009-03-11 01:00:00,1.96185,1.9629,1.96165,1.9629,249000000.0
2009-03-11 01:05:00,1.9629,1.96375,1.96195,1.96315,399400000.0
2009-03-11 01:10:00,1.9631,1.96445,1.96235,1.964,582600000.0
2009-03-11 01:15:00,1.96425,1.9646,1.9625,1.9629,476400000.0
2009-03-11 01:20:00,1.9628,1.9636,1.96245,1.96275,293600000.0
2009-03-11 01:25:00,1.9626,1.96325,1.9617,1.96285,260800000.0
2009-03-11 01:30:00,1.96285,1.96415,1.96145,1.96245,453000000.0
2009-03-11 01:35:00,1.96265,1.9627,1.9616,1.96215,348200000.0
2009-03-11 01:40:00,1.962,1.9629,1.96135,1.96135,371000000.0
2009-03-11 01:45:00,1.96135,1.96215,1.96075,1.96135,375600000.0
2009-03-11 01:50:00,1.9616,1.96225,1.96125,1.96155,440800000.0
2009-03-11 01:55:00,1.96155,1.96245,1.96125,1.96195,483600000.0
2009-03-11 02:00:00,1.9621,1.9628,1.96155,1.96215,534800000.0
2009-03-11 02:05:00,1.9624,1.9627,1.9603,1.96075,665400000.0
2009-03-11 02:10:00,1.96065,1.96065,1.95855,1.9598,612400000.0
2009-03-11 02:15:00,1.9599,1.96045,1.9592,1.9602,583800000.0
2009-03-11 02:20:00,1.96025,1.9623,1.96015,1.9621,880800000.0
2009-03-11 02:25:00,1.9619,1.9628,1.9608,1.9618,797500000.0
2009-03-11 02:30:00,1.96165,1.9623,1.9603,1.961,758400000.0
2009-03-11 02:35:00,1.9609,1.96245,1.9606,1.96165,367400000.0
2009-03-11 02:40:00,1.96195,1.963,1.9613,1.9629,531200000.0
2009-03-11 02:45:00,1.96285,1.9629,1.9608,1.96175,305400000.0
2009-03-11 02:50:00,1.9617,1.96335,1.9616,1.96255,488400000.0
2009-03-11 02:55:00,1.9625,1.9641,1.96175,1.96365,698400000.0
2009-03-11 03:00:00,1.9637,1.9647,1.9624,1.96335,545200000.0
2009-03-11 03:05:00,1.96345,1.9638,1.9625,1.9632,701200000.0
2009-03-11 03:10:00,1.9633,1.96495,1.96295,1.96365,592800000.0
2009-03-11 03:15:00,1.96365,1.9651,1.963,1.9639,678000000.0
2009-03-11 03:20:00,1.964,1.96445,1.9628,1.9631,842400000.0
2009-03-11 03:25:00,1.963,1.96345,1.96135,1.9618,721800000.0
2009-03-11 03:30:00,1.9619,1.96255,1.96145,1.9619,654400000.0
2009-03-11 03:35:00,1.962,1.96295,1.9616,1.9622,403200000.0
2009-03-11 03:40:00,1.9622,1.9643,1.96175,1.9628,496600000.0
2009-03-11 03:45:00,1.96295,1.96365,1.9618,1.9629,415400000.0
2009-03-11 03:50:00,1.9629,1.963,1.96215,1.9623,339600000.0
2009-03-11 03:55:00,1.9623,1.9635,1.96225,1.9634,374800000.0
2009-03-11 04:00:00,1.9633,1.9639,1.96285,1.9635,348200000.0
2009-03-11 04:05:00,1.9635,1.9636,1.9624,1.9631,234200000.0
2009-03-11 04:10:00,1.9631,1.9636,1.96245,1.9629,306200000.0
2009-03-11 04:15:00,1.96305,1.96315,1.96245,1.9628,365600000.0
2009-03-11 04:20:00,1.963,1.96395,1.9625,1.96365,404800000.0
2009-03-11 04:25:00,1.96375,1.96395,1.9627,1.96285,445800000.0
2009-03-11 04:30:00,1.96285,1.964,1.96285,1.96385,292400000.0
2009-03-11 04:35:00,1.964,1.964,1.9632,1.96355,346200000.0
2009-03-11 04:40:00,1.96355,1.96545,1.96315,1.96495,482600000.0
2009-03-11 04:45:00,1.96495,1.96515,1.9647,1.96515,188600000.0
2009-03-11 04:50:00,1.96515,1.9655,1.96455,1.9651,260000000.0
2009-03-11 04:55:00,1.9653,1.96545,1.9644,1.9646,191000000.0
2009-03-11 05:00:00,1.9646,1.965,1.9641,1.9647,164000000.0
2009-03-11 05:05:00,1.9647,1.96535,1.9635,1.9638,342600000.0
2009-03-11 05:10:00,1.96365,1.96375,1.9628,1.96335,400600000.0
2009-03-11 05:15:00,1.96325,1.96445,1.96255,1.9639,443800000.0
2009-03-11 05:20:00,1.96375,1.96415,1.96335,1.9639,239200000.0
2009-03-11 05:25:00,1.9641,1.9654,1.96375,1.96485,443200000.0
2009-03-11 05:30:00,1.9649,1.9715,1.9642,1.97105,1209800000.0
2009-03-11 05:35:00,1.97065,1.97095,1.96725,1.96835,1774400000.0
2009-03-11 05:40:00,1.96835,1.97135,1.96765,1.9697,1376400000.0
2009-03-11 05:45:00,1.96925,1.9716,1.96855,1.9693,951800000.0
2009-03-11 05:50:00,1.96925,1.9706,1.968,1.96945,1060200000.0
2009-03-11 05:55:00,1.9696,1.9715,1.96935,1.9709,736600000.0
2009-03-11 06:00:00,1.9709,1.97375,1.9692,1.97335,968600000.0
2009-03-11 06:05:00,1.97365,1.9743,1.9705,1.9708,1269800000.0
2009-03-11 06:10:00,1.971,1.9734,1.9704,1.97195,1108400000.0
2009-03-11 06:15:00,1.9718,1.97215,1.96955,1.9702,824800000.0
2009-03-11 06:20:00,1.9702,1.97055,1.9684,1.97,640600000.0
2009-03-11 06:25:00,1.97005,1.97035,1.96745,1.9692,1085600000.0
2009-03-11 06:30:00,1.96945,1.9707,1.9682,1.96955,728400000.0
2009-03-11 06:35:00,1.96945,1.96945,1.9679,1.96905,529200000.0
2009-03-11 06:40:00,1.9691,1.97065,1.9685,1.9694,596000000.0
2009-03-11 06:45:00,1.9694,1.9712,1.9674,1.968,800200000.0
2009-03-11 06:50:00,1.96855,1.9702,1.96845,1.9695,435400000.0
2009-03-11 06:55:00,1.96965,1.97185,1.96855,1.97185,667600000.0
2009-03-11 07:00:00,1.97185,1.97195,1.9694,1.97175,605400000.0
2009-03-11 07:05:00,1.97155,1.97155,1.9696,1.97075,437400000.0
2009-03-11 07:10:00,1.97075,1.97175,1.96875,1.9689,467800000.0
2009-03-11 07:15:00,1.96905,1.96985,1.96825,1.96895,375600000.0
2009-03-11 07:20:00,1.9689,1.9702,1.968,1.9695,572200000.0
2009-03-11 07:25:00,1.9696,1.97015,1.96865,1.96945,474000000.0
2009-03-11 07:30:00,1.96945,1.97125,1.96855,1.97005,496400000.0
2009-03-11 07:35:00,1.96965,1.9708,1.9674,1.9687,653000000.0
2009-03-11 07:40:00,1.96885,1.96945,1.9675,1.96815,597800000.0
2009-03-11 07:45:00,1.96835,1.96925,1.9679,1.968,392800000.0
2009-03-11 07:50:00,1.96795,1.96955,1.96775,1.969,417600000.0
2009-03-11 07:55:00,1.96875,1.97095,1.96735,1.97075,574000000.0
2009-03-11 08:00:00,1.97075,1.9712,1.9679,1.9696,676200000.0
2009-03-11 08:05:00,1.9696,1.9712,1.96855,1.97075,839800000.0
2009-03-11 08:10:00,1.97065,1.9715,1.9694,1.97035,850400000.0
2009-03-11 08:15:00,1.9703,1.97245,1.96965,1.9716,583200000.0
2009-03-11 08:20:00,1.97145,1.9723,1.9702,1.97025,630200000.0
2009-03-11 08:25:00,1.97045,1.97065,1.9688,1.96925,717400000.0
2009-03-11 08:30:00,1.9694,1.97015,1.9681,1.96815,1046400000.0
2009-03-11 08:35:00,1.96815,1.9695,1.96705,1.96795,1129800000.0
2009-03-11 08:40:00,1.9678,1.96975,1.96675,1.96865,1117200000.0
2009-03-11 08:45:00,1.96875,1.9717,1.9687,1.97035,966400000.0
2009-03-11 08:50:00,1.9704,1.9718,1.9688,1.96955,828800000.0
2009-03-11 08:55:00,1.9697,1.9721,1.9677,1.9719,1162000000.0
2009-03-11 09:00:00,1.9718,1.97225,1.97025,1.9706,916600000.0
2009-03-11 09:05:00,1.97065,1.9715,1.96905,1.96975,1052000000.0
2009-03-11 09:10:00,1.96965,1.9703,1.96895,1.9695,675600000.0
2009-03-11 09:15:00,1.96955,1.9719,1.96915,1.97115,724800000.0
2009-03-11 09:20:00,1.97115,1.97315,1.97065,1.9724,1001800000.0
2009-03-11 09:25:00,1.97245,1.9731,1.9712,1.972,730400000.0
2009-03-11 09:30:00,1.9721,1.9727,1.97025,1.9715,869800000.0
2009-03-11 09:35:00,1.9715,1.97185,1.96945,1.9697,623600000.0
2009-03-11 09:40:00,1.96985,1.9706,1.9686,1.97005,752200000.0
2009-03-11 09:45:00,1.97005,1.9719,1.96895,1.969,937400000.0
2009-03-11 09:50:00,1.9689,1.9707,1.9675,1.9697,862600000.0
2009-03-11 09:55:00,1.9698,1.9699,1.96855,1.9688,644800000.0
2009-03-11 10:00:00,1.969,1.9713,1.96845,1.97105,888400000.0
2009-03-11 10:05:00,1.97105,1.9719,1.9691,1.9718,1068800000.0
2009-03-11 10:10:00,1.9718,1.9718,1.9682,1.96875,1137800000.0
2009-03-11 10:15:00,1.9689,1.96895,1.9673,1.9684,635600000.0
2009-03-11 10:20:00,1.9686,1.9705,1.9676,1.9693,1072000000.0
2009-03-11 10:25:00,1.96935,1.97285,1.9693,1.97215,1369800000.0
2009-03-11 10:30:00,1.97235,1.97465,1.97225,1.97375,1122600000.0
2009-03-11 10:35:00,1.9738,1.9744,1.9721,1.97285,774200000.0
2009-03-11 10:40:00,1.9728,1.973,1.97185,1.9721,809400000.0
2009-03-11 10:45:00,1.9721,1.9736,1.97,1.9719,996600000.0
2009-03-11 10:50:00,1.97185,1.9724,1.9704,1.97085,928200000.0
2009-03-11 10:55:00,1.97085,1.9726,1.9683,1.96855,770800000.0
2009-03-11 11:00:00,1.9685,1.97055,1.96825,1.969,817000000.0
2009-03-11 11:05:00,1.969,1.9693,1.9665,1.9679,1216200000.0
2009-03-11 11:10:00,1.9677,1.9688,1.9669,1.9677,1468200000.0
2009-03-11 11:15:00,1.96785,1.9693,1.96675,1.9691,1047400000.0
2009-03-11 11:20:00,1.96905,1.9697,1.9673,1.96955,1002400000.0
2009-03-11 11:25:00,1.9696,1.9696,1.96605,1.9674,967800000.0
2009-03-11 11:30:00,1.9674,1.9686,1.9664,1.9682,1196200000.0
2009-03-11 11:35:00,1.9682,1.9685,1.96635,1.967,880400000.0
2009-03-11 11:40:00,1.96705,1.96795,1.9666,1.9674,595000000.0
2009-03-11 11:45:00,1.96735,1.96775,1.96615,1.96655,768000000.0
2009-03-11 11:50:00,1.96655,1.9669,1.9651,1.9659,964200000.0
2009-03-11 11:55:00,1.96595,1.9666,1.96515,1.96565,963800000.0
2009-03-11 12:00:00,1.96565,1.96565,1.9612,1.9627,1144400000.0
2009-03-11 12:05:00,1.96235,1.9635,1.9593,1.95975,1077400000.0
2009-03-11 12:10:00,1.9598,1.96315,1.95905,1.9629,1329000000.0
2009-03-11 12:15:00,1.9629,1.9644,1.96275,1.96385,1414000000.0
2009-03-11 12:20:00,1.96375,1.9645,1.96225,1.9627,1117400000.0
2009-03-11 12:25:00,1.96285,1.9649,1.96255,1.96445,963000000.0
2009-03-11 12:30:00,1.9644,1.9662,1.9644,1.96565,859600000.0
2009-03-11 12:35:00,1.9658,1.9667,1.965,1.96625,945400000.0
2009-03-11 12:40:00,1.96625,1.9663,1.96475,1.9653,694000000.0
2009-03-11 12:45:00,1.9654,1.9656,1.9625,1.96355,857600000.0
2009-03-11 12:50:00,1.96345,1.96535,1.96175,1.9649,1009600000.0
2009-03-11 12:55:00,1.9646,1.96475,1.96215,1.96285,951400000.0
2009-03-11 13:00:00,1.96285,1.9644,1.96135,1.9644,1285200000.0
2009-03-11 13:05:00,1.9643,1.9646,1.96255,1.9628,1170000000.0
2009-03-11 13:10:00,1.96285,1.9632,1.9617,1.9627,783200000.0
2009-03-11 13:15:00,1.96255,1.9635,1.96155,1.96205,921000000.0
2009-03-11 13:20:00,1.96195,1.96235,1.96035,1.9604,735800000.0
2009-03-11 13:25:00,1.96045,1.96225,1.95965,1.96175,874000000.0
2009-03-11 13:30:00,1.9619,1.9638,1.96085,1.963,1100600000.0
2009-03-11 13:35:00,1.9629,1.9645,1.9626,1.96295,1213000000.0
2009-03-11 13:40:00,1.9628,1.96385,1.9617,1.9633,1560400000.0
2009-03-11 13:45:00,1.96295,1.96365,1.96235,1.96265,1331800000.0
2009-03-11 13:50:00,1.96265,1.96435,1.9622,1.9637,1088000000.0
2009-03-11 13:55:00,1.96435,1.96475,1.9634,1.9641,1068300000.0
2009-03-11 14:00:00,1.964,1.96515,1.9623,1.9635,1317000000.0
2009-03-11 14:05:00,1.9636,1.9648,1.9634,1.9643,1079000000.0
2009-03-11 14:10:00,1.9643,1.9651,1.9625,1.9637,1024200000.0
2009-03-11 14:15:00,1.9636,1.96455,1.96275,1.9644,771800000.0
2009-03-11 14:20:00,1.96435,1.9659,1.9625,1.9627,1311600000.0
2009-03-11 14:25:00,1.9626,1.963,1.961,1.962,1267200000.0
2009-03-11 14:30:00,1.962,1.9633,1.9613,1.9631,1355800000.0
2009-03-11 14:35:00,1.96305,1.9649,1.96135,1.9644,1250000000.0
2009-03-11 14:40:00,1.9642,1.9663,1.96375,1.9652,1052000000.0
2009-03-11 14:45:00,1.9653,1.9658,1.96405,1.96505,1148200000.0
2009-03-11 14:50:00,1.96535,1.9657,1.964,1.9655,1001000000.0
2009-03-11 14:55:00,1.96555,1.96555,1.9639,1.9654,1317600000.0
2009-03-11 15:00:00,1.96535,1.96555,1.96345,1.96355,1005800000.0
2009-03-11 15:05:00,1.96345,1.9658,1.96345,1.96565,1082000000.0
2009-03-11 15:10:00,1.96565,1.96625,1.96525,1.9653,1340000000.0
2009-03-11 15:15:00,1.9649,1.9655,1.96335,1.9634,877600000.0
2009-03-11 15:20:00,1.9635,1.9647,1.96245,1.96265,1056000000.0
2009-03-11 15:25:00,1.96245,1.9648,1.96185,1.96385,1232800000.0
2009-03-11 15:30:00,1.96405,1.9652,1.96285,1.9651,1427600000.0
2009-03-11 15:35:00,1.9652,1.9663,1.9635,1.9649,1618800000.0
2009-03-11 15:40:00,1.96515,1.9664,1.96295,1.96295,1560800000.0
2009-03-11 15:45:00,1.96315,1.96475,1.9621,1.96275,1405400000.0
2009-03-11 15:50:00,1.96295,1.9658,1.96185,1.96305,1422600000.0
2009-03-11 15:55:00,1.96305,1.96515,1.9629,1.9648,1249400000.0
2009-03-11 16:00:00,1.965,1.9655,1.9621,1.96265,1292600000.0
2009-03-11 16:05:00,1.96255,1.96625,1.96175,1.96605,1329600000.0
2009-03-11 16:10:00,1.96595,1.96665,1.96365,1.9647,1174200000.0
2009-03-11 16:15:00,1.96455,1.9658,1.96275,1.9628,990000000.0
2009-03-11 16:20:00,1.96305,1.9639,1.9608,1.9619,1294200000.0
2009-03-11 16:25:00,1.96205,1.9634,1.9615,1.9634,1142400000.0
2009-03-11 16:30:00,1.9636,1.9655,1.96235,1.9649,1302100000.0
2009-03-11 16:35:00,1.9649,1.9669,1.9646,1.96605,1337600000.0
2009-03-11 16:40:00,1.96585,1.9671,1.96555,1.9663,1445800000.0
2009-03-11 16:45:00,1.96635,1.9665,1.9638,1.96525,1225600000.0
2009-03-11 16:50:00,1.96515,1.96575,1.96425,1.9649,1162000000.0
2009-03-11 16:55:00,1.96495,1.96765,1.9648,1.96715,1278800000.0
2009-03-11 17:00:00,1.9672,1.9685,1.9663,1.9676,1439000000.0
2009-03-11 17:05:00,1.96755,1.9687,1.96485,1.9655,1127600000.0
2009-03-11 17:10:00,1.9656,1.9658,1.9633,1.9651,1280000000.0
2009-03-11 17:15:00,1.9653,1.9657,1.96365,1.9641,876600000.0
2009-03-11 17:20:00,1.964,1.9661,1.9634,1.9645,1470000000.0
2009-03-11 17:25:00,1.96465,1.965,1.96355,1.9636,976000000.0
2009-03-11 17:30:00,1.9636,1.96475,1.9635,1.96465,838200000.0
2009-03-11 17:35:00,1.96475,1.96725,1.96385,1.96575,1213800000.0
2009-03-11 17:40:00,1.96575,1.96705,1.96535,1.9657,1064400000.0
2009-03-11 17:45:00,1.96605,1.9662,1.9638,1.9644,778000000.0
2009-03-11 17:50:00,1.9644,1.96495,1.9631,1.9645,910600000.0
2009-03-11 17:55:00,1.96445,1.9661,1.96235,1.966,1309200000.0
2009-03-11 18:00:00,1.9661,1.9697,1.9656,1.9676,1917000000.0
2009-03-11 18:05:00,1.9675,1.96835,1.9647,1.966,1509800000.0
2009-03-11 18:10:00,1.966,1.9664,1.9638,1.96625,1403400000.0
2009-03-11 18:15:00,1.9663,1.9675,1.96545,1.9666,1223200000.0
2009-03-11 18:20:00,1.96655,1.96865,1.9648,1.96595,1751000000.0
2009-03-11 18:25:00,1.96595,1.9689,1.96585,1.96795,1358800000.0
2009-03-11 18:30:00,1.96795,1.968,1.966,1.9671,1017400000.0
2009-03-11 18:35:00,1.9671,1.97015,1.9669,1.97015,939800000.0
2009-03-11 18:40:00,1.9702,1.97035,1.96865,1.96975,1304400000.0
2009-03-11 18:45:00,1.9698,1.9699,1.96735,1.9681,1362200000.0
2009-03-11 18:50:00,1.96815,1.9689,1.9675,1.968,1062800000.0
2009-03-11 18:55:00,1.96795,1.97255,1.9676,1.97195,1203000000.0
2009-03-11 19:00:00,1.97205,1.9725,1.9686,1.96905,1087400000.0
2009-03-11 19:05:00,1.969,1.9714,1.96885,1.971,1102600000.0
2009-03-11 19:10:00,1.9709,1.9724,1.97015,1.9711,982600000.0
2009-03-11 19:15:00,1.9711,1.97205,1.9691,1.97015,901000000.0
2009-03-11 19:20:00,1.97035,1.97075,1.96895,1.96955,869200000.0
2009-03-11 19:25:00,1.9697,1.97075,1.96935,1.9705,699600000.0
2009-03-11 19:30:00,1.9704,1.97155,1.96955,1.9713,885600000.0
2009-03-11 19:35:00,1.9713,1.97225,1.9696,1.96965,929200000.0
2009-03-11 19:40:00,1.9695,1.9713,1.96885,1.9695,919200000.0
2009-03-11 19:45:00,1.9699,1.97005,1.9675,1.96785,1268600000.0
2009-03-11 19:50:00,1.96785,1.9686,1.96715,1.9679,1027600000.0
2009-03-11 19:55:00,1.9678,1.9698,1.9676,1.9688,864800000.0
2009-03-11 20:00:00,1.96905,1.9698,1.96775,1.96935,648600000.0
2009-03-11 20:05:00,1.9693,1.97155,1.96895,1.97095,840400000.0
2009-03-11 20:10:00,1.97075,1.97245,1.9701,1.9724,771200000.0
2009-03-11 20:15:00,1.9724,1.9739,1.9715,1.9729,1014800000.0
2009-03-11 20:20:00,1.97275,1.97465,1.97235,1.97365,489400000.0
2009-03-11 20:25:00,1.97365,1.97565,1.9731,1.97515,883200000.0
2009-03-11 20:30:00,1.9753,1.97825,1.97445,1.97815,828000000.0
2009-03-11 20:35:00,1.9778,1.97795,1.97485,1.9751,869600000.0
2009-03-11 20:40:00,1.97505,1.97645,1.97365,1.9759,888400000.0
2009-03-11 20:45:00,1.9758,1.97705,1.9754,1.9757,1029600000.0
2009-03-11 20:50:00,1.97535,1.9757,1.9725,1.9731,993800000.0
2009-03-11 20:55:00,1.9734,1.97655,1.9734,1.97395,871000000.0
2009-03-11 21:00:00,1.97385,1.97505,1.97325,1.9739,802400000.0
2009-03-11 21:05:00,1.974,1.9759,1.97355,1.9744,1166800000.0
2009-03-11 21:10:00,1.97425,1.97425,1.9725,1.97395,787000000.0
2009-03-11 21:15:00,1.97395,1.9753,1.9724,1.97385,1251200000.0
2009-03-11 21:20:00,1.97385,1.9751,1.97285,1.9751,1028000000.0
2009-03-11 21:25:00,1.97495,1.9758,1.97285,1.9743,1097000000.0
2009-03-11 21:30:00,1.97435,1.9758,1.97335,1.9753,1247000000.0
2009-03-11 21:35:00,1.9752,1.97545,1.97345,1.97485,1240600000.0
2009-03-11 21:40:00,1.9748,1.97495,1.9738,1.9748,925800000.0
2009-03-11 21:45:00,1.9744,1.97455,1.97225,1.97255,1000200000.0
2009-03-11 21:50:00,1.9727,1.97375,1.97215,1.9724,873400000.0
2009-03-11 21:55:00,1.9726,1.97545,1.9725,1.97525,1054000000.0
2009-03-11 22:00:00,1.9754,1.97565,1.9693,1.97105,1273400000.0
2009-03-11 22:05:00,1.97115,1.9735,1.97065,1.9717,769800000.0
2009-03-11 22:10:00,1.9717,1.9731,1.96995,1.9716,743800000.0
2009-03-11 22:15:00,1.97155,1.97375,1.97045,1.9736,460600000.0
2009-03-11 22:20:00,1.97355,1.9746,1.97115,1.9714,405600000.0
2009-03-11 22:25:00,1.9716,1.97175,1.97025,1.9712,303800000.0
2009-03-11 22:30:00,1.9712,1.97125,1.96965,1.96965,249200000.0
2009-03-11 22:35:00,1.97035,1.97135,1.9686,1.97055,474400000.0
2009-03-11 22:40:00,1.97065,1.971,1.9692,1.9705,442600000.0
2009-03-11 22:45:00,1.9704,1.9704,1.9689,1.96905,377400000.0
2009-03-11 22:50:00,1.96905,1.9703,1.96645,1.96815,414200000.0
2009-03-11 22:55:00,1.9681,1.9685,1.96665,1.9676,205600000.0
2009-03-11 23:00:00,1.9676,1.9684,1.96685,1.96805,199000000.0
2009-03-11 23:05:00,1.96805,1.97135,1.968,1.9711,232400000.0
2009-03-11 23:10:00,1.9712,1.97455,1.97095,1.9729,321800000.0
2009-03-11 23:15:00,1.9723,1.9738,1.9715,1.97235,222200000.0
2009-03-11 23:20:00,1.97235,1.97235,1.97052,1.97117,72200000.0
2009-03-11 23:25:00,1.9715,1.9743,1.97135,1.9734,209400000.0
2009-03-11 23:30:00,1.9734,1.9746,1.97195,1.97245,496100000.0
2009-03-11 23:35:00,1.9724,1.9731,1.9711,1.9729,129000000.0
2009-03-11 23:40:00,1.9729,1.9738,1.9685,1.96895,443200000.0
2009-03-11 23:45:00,1.96915,1.97055,1.9687,1.97,243000000.0
2009-03-11 23:50:00,1.9703,1.97105,1.96995,1.9706,352400000.0
2009-03-11 23:55:00,1.9707,1.97255,1.97055,1.9723,496600000.0
2009-03-12 00:00:00,1.97225,1.9723,1.9713,1.9716,147400000.0
2009-03-12 00:05:00,1.9716,1.97165,1.9706,1.9708,265400000.0
2009-03-12 00:10:00,1.9708,1.97165,1.9704,1.9709,349600000.0
2009-03-12 00:15:00,1.9709,1.9709,1.9688,1.96975,227400000.0
2009-03-12 00:20:00,1.96985,1.97135,1.9696,1.97135,155400000.0
2009-03-12 00:25:00,1.9712,1.9721,1.9708,1.97115,282400000.0
2009-03-12 00:30:00,1.97125,1.97265,1.9706,1.97105,211800000.0
2009-03-12 00:35:00,1.9712,1.97305,1.97115,1.97195,401600000.0
2009-03-12 00:40:00,1.97195,1.97245,1.97125,1.97225,237600000.0
2009-03-12 00:45:00,1.9724,1.9728,1.97215,1.9722,138400000.0
2009-03-12 00:50:00,1.97215,1.974,1.97195,1.9722,546000000.0
2009-03-12 00:55:00,1.9721,1.97305,1.972,1.9724,265000000.0
2009-03-12 01:00:00,1.9725,1.97335,1.9721,1.97335,208000000.0
2009-03-12 01:05:00,1.97325,1.97435,1.9724,1.97395,265600000.0
2009-03-12 01:10:00,1.9738,1.97465,1.973,1.9735,339600000.0
2009-03-12 01:15:00,1.97365,1.97365,1.96985,1.97285,506200000.0
2009-03-12 01:20:00,1.973,1.9733,1.9716,1.9716,259000000.0
2009-03-12 01:25:00,1.97185,1.97335,1.9713,1.97285,211200000.0
2009-03-12 01:30:00,1.9732,1.97425,1.9711,1.9725,295400000.0
2009-03-12 01:35:00,1.9726,1.97485,1.97235,1.97485,339200000.0
2009-03-12 01:40:00,1.97485,1.9764,1.9742,1.97485,457800000.0
2009-03-12 01:45:00,1.97515,1.97555,1.97485,1.97555,181800000.0
2009-03-12 01:50:00,1.9754,1.97705,1.9747,1.9768,735200000.0
2009-03-12 01:55:00,1.97645,1.97745,1.9752,1.9754,276600000.0
2009-03-12 02:00:00,1.9756,1.97735,1.9751,1.9762,494600000.0
2009-03-12 02:05:00,1.97605,1.97785,1.9746,1.9755,636600000.0
2009-03-12 02:10:00,1.9754,1.97685,1.9751,1.9764,438200000.0
2009-03-12 02:15:00,1.97625,1.977,1.97485,1.97615,486200000.0
2009-03-12 02:20:00,1.97615,1.97695,1.9748,1.97555,763200000.0
2009-03-12 02:25:00,1.97545,1.97555,1.9742,1.9752,340000000.0
2009-03-12 02:30:00,1.97535,1.97795,1.96535,1.97205,1167500000.0
2009-03-12 02:35:00,1.972,1.97465,1.9702,1.9738,922800000.0
2009-03-12 02:40:00,1.9737,1.9741,1.9723,1.9723,439600000.0
2009-03-12 02:45:00,1.9723,1.9731,1.96895,1.9701,881600000.0
2009-03-12 02:50:00,1.97,1.9715,1.96905,1.9701,756000000.0
2009-03-12 02:55:00,1.97025,1.97315,1.9693,1.972,1039200000.0
2009-03-12 03:00:00,1.97215,1.9739,1.9717,1.97325,774400000.0
2009-03-12 03:05:00,1.97315,1.9738,1.97195,1.9738,683400000.0
2009-03-12 03:10:00,1.9738,1.9745,1.97265,1.9733,948200000.0
2009-03-12 03:15:00,1.9733,1.9761,1.973,1.9759,867200000.0
2009-03-12 03:20:00,1.97605,1.97705,1.97535,1.9755,791800000.0
2009-03-12 03:25:00,1.97625,1.9772,1.9748,1.9762,754000000.0
2009-03-12 03:30:00,1.97615,1.9776,1.97565,1.97635,901200000.0
2009-03-12 03:35:00,1.9765,1.97685,1.975,1.9752,774200000.0
2009-03-12 03:40:00,1.9752,1.9762,1.97485,1.97535,521400000.0
2009-03-12 03:45:00,1.97545,1.97635,1.97475,1.9762,369000000.0
2009-03-12 03:50:00,1.97625,1.9771,1.97575,1.9763,504600000.0
2009-03-12 03:55:00,1.97615,1.97725,1.97495,1.97505,468200000.0
2009-03-12 04:00:00,1.9751,1.97895,1.975,1.97655,747400000.0
2009-03-12 04:05:00,1.9766,1.9766,1.9746,1.97595,543000000.0
2009-03-12 04:10:00,1.9761,1.97625,1.97385,1.97465,447600000.0
2009-03-12 04:15:00,1.9747,1.9767,1.9743,1.97615,652200000.0
2009-03-12 04:20:00,1.97615,1.9783,1.9759,1.9759,879200000.0
2009-03-12 04:25:00,1.9759,1.97655,1.9754,1.9758,381200000.0
2009-03-12 04:30:00,1.976,1.9765,1.9747,1.975,264800000.0
2009-03-12 04:35:00,1.975,1.97545,1.97375,1.9746,515200000.0
2009-03-12 04:40:00,1.9746,1.97545,1.97415,1.975,504200000.0
2009-03-12 04:45:00,1.97485,1.97535,1.97465,1.97515,430800000.0
2009-03-12 04:50:00,1.97515,1.97555,1.97455,1.97485,410600000.0
2009-03-12 04:55:00,1.97475,1.97535,1.974,1.9748,413600000.0
2009-03-12 05:00:00,1.9749,1.97535,1.9739,1.975,389800000.0
2009-03-12 05:05:00,1.97465,1.9762,1.974,1.9753,483000000.0
2009-03-12 05:10:00,1.9753,1.9762,1.9751,1.9751,320000000.0
2009-03-12 05:15:00,1.97525,1.97665,1.9744,1.9759,526200000.0
2009-03-12 05:20:00,1.9761,1.97775,1.9744,1.97685,548600000.0
2009-03-12 05:25:00,1.9771,1.97805,1.9769,1.9773,534200000.0
2009-03-12 05:30:00,1.9774,1.97805,1.97555,1.97735,511800000.0
2009-03-12 05:35:00,1.97735,1.97995,1.9766,1.9783,902800000.0
2009-03-12 05:40:00,1.97835,1.9801,1.977,1.978,1009600000.0
2009-03-12 05:45:00,1.978,1.97915,1.97745,1.9785,558800000.0
2009-03-12 05:50:00,1.97865,1.97975,1.9779,1.97955,663800000.0
2009-03-12 05:55:00,1.9796,1.98,1.9782,1.979,621800000.0
2009-03-12 06:00:00,1.9789,1.97985,1.9781,1.9787,323600000.0
2009-03-12 06:05:00,1.9788,1.97925,1.97655,1.97855,684600000.0
2009-03-12 06:10:00,1.97855,1.9794,1.97775,1.97785,478000000.0
2009-03-12 06:15:00,1.9779,1.9796,1.9776,1.9779,828400000.0
2009-03-12 06:20:00,1.9779,1.9798,1.97785,1.9786,423200000.0
2009-03-12 06:25:00,1.97875,1.9795,1.9779,1.97915,531200000.0
2009-03-12 06:30:00,1.9793,1.98015,1.979,1.9797,212800000.0
2009-03-12 06:35:00,1.97975,1.982,1.9796,1.9818,475200000.0
2009-03-12 06:40:00,1.9818,1.98205,1.97995,1.9816,562400000.0
2009-03-12 06:45:00,1.98165,1.9836,1.98125,1.98275,881600000.0
2009-03-12 06:50:00,1.9827,1.9827,1.98025,1.98205,645600000.0
2009-03-12 06:55:00,1.982,1.982,1.9802,1.9805,462600000.0
2009-03-12 07:00:00,1.98055,1.98055,1.9794,1.9802,351800000.0
2009-03-12 07:05:00,1.9803,1.98185,1.9802,1.9808,421200000.0
2009-03-12 07:10:00,1.9809,1.9811,1.9794,1.9797,397200000.0
2009-03-12 07:15:00,1.9796,1.9808,1.9795,1.97995,568400000.0
2009-03-12 07:20:00,1.9795,1.9802,1.97875,1.9798,636800000.0
2009-03-12 07:25:00,1.9798,1.9809,1.97865,1.9798,504400000.0
2009-03-12 07:30:00,1.97985,1.98005,1.9783,1.9786,529600000.0
2009-03-12 07:35:00,1.97865,1.98075,1.97805,1.9798,569000000.0
2009-03-12 07:40:00,1.9798,1.97985,1.9787,1.97975,308200000.0
2009-03-12 07:45:00,1.9799,1.98065,1.97975,1.9805,365400000.0
2009-03-12 07:50:00,1.9805,1.9812,1.9795,1.9802,488000000.0
2009-03-12 07:55:00,1.9802,1.9839,1.97985,1.98335,648600000.0
2009-03-12 08:00:00,1.9828,1.98675,1.982,1.98485,1354800000.0
2009-03-12 08:05:00,1.985,1.9869,1.9827,1.9834,1400400000.0
2009-03-12 08:10:00,1.9834,1.9852,1.98275,1.98345,777200000.0
2009-03-12 08:15:00,1.98355,1.9837,1.9819,1.98245,609600000.0
2009-03-12 08:20:00,1.98235,1.98465,1.9823,1.9838,572600000.0
2009-03-12 08:25:00,1.98375,1.98505,1.9831,1.98375,700600000.0
2009-03-12 08:30:00,1.9839,1.984,1.98135,1.9831,698000000.0
2009-03-12 08:35:00,1.9832,1.98385,1.98115,1.98315,655600000.0
2009-03-12 08:40:00,1.98315,1.9841,1.98155,1.9823,882000000.0
2009-03-12 08:45:00,1.98225,1.9836,1.98085,1.9812,1220800000.0
2009-03-12 08:50:00,1.98115,1.9821,1.9796,1.9806,1006200000.0
2009-03-12 08:55:00,1.98065,1.9821,1.9798,1.98015,1085100000.0
2009-03-12 09:00:00,1.9802,1.9816,1.9796,1.98055,845000000.0
2009-03-12 09:05:00,1.9806,1.9829,1.9803,1.98215,705200000.0
2009-03-12 09:10:00,1.9822,1.98245,1.9807,1.98145,955800000.0
2009-03-12 09:15:00,1.9814,1.98195,1.9785,1.9801,1106000000.0
2009-03-12 09:20:00,1.9801,1.9814,1.97845,1.98005,742600000.0
2009-03-12 09:25:00,1.9801,1.9804,1.9776,1.97955,1038600000.0
2009-03-12 09:30:00,1.97955,1.9806,1.9778,1.9797,1132600000.0
2009-03-12 09:35:00,1.97965,1.9822,1.97805,1.97835,1270600000.0
2009-03-12 09:40:00,1.9786,1.9817,1.9782,1.98095,1444800000.0
2009-03-12 09:45:00,1.98105,1.98185,1.9794,1.98105,1038000000.0
2009-03-12 09:50:00,1.98105,1.9835,1.98065,1.9828,1163200000.0
2009-03-12 09:55:00,1.9828,1.9831,1.98085,1.98105,1548800000.0
2009-03-12 10:00:00,1.98115,1.98345,1.9809,1.9814,1301600000.0
2009-03-12 10:05:00,1.9814,1.9837,1.9802,1.98255,1754200000.0
2009-03-12 10:10:00,1.98255,1.9845,1.9823,1.9832,1454800000.0
2009-03-12 10:15:00,1.9832,1.98455,1.9827,1.9838,1150400000.0
2009-03-12 10:20:00,1.9838,1.98585,1.9826,1.984,1241000000.0
2009-03-12 10:25:00,1.984,1.985,1.9835,1.9847,1554400000.0
2009-03-12 10:30:00,1.9847,1.9857,1.98425,1.985,1133000000.0
2009-03-12 10:35:00,1.98485,1.9866,1.98455,1.9861,1152800000.0
2009-03-12 10:40:00,1.9862,1.9866,1.9834,1.98535,1193000000.0
2009-03-12 10:45:00,1.9855,1.9877,1.9847,1.9869,1350800000.0
2009-03-12 10:50:00,1.9869,1.9874,1.9851,1.9861,1450500000.0
2009-03-12 10:55:00,1.9861,1.98645,1.98305,1.9831,1326200000.0
2009-03-12 11:00:00,1.98315,1.9849,1.98275,1.9842,1425600000.0
2009-03-12 11:05:00,1.9842,1.98545,1.98305,1.9832,1572000000.0
2009-03-12 11:10:00,1.98315,1.9843,1.9817,1.98305,1448800000.0
2009-03-12 11:15:00,1.98305,1.98475,1.9827,1.98355,1118600000.0
2009-03-12 11:20:00,1.98355,1.9849,1.9829,1.9848,1292600000.0
2009-03-12 11:25:00,1.9849,1.9852,1.98255,1.9831,1279800000.0
2009-03-12 11:30:00,1.98325,1.9839,1.9815,1.9823,1428000000.0
2009-03-12 11:35:00,1.9822,1.9825,1.98035,1.98065,1343000000.0
2009-03-12 11:40:00,1.9807,1.9816,1.9789,1.9808,1153400000.0
2009-03-12 11:45:00,1.9807,1.9813,1.97775,1.97835,1293000000.0
2009-03-12 11:50:00,1.97825,1.9804,1.9773,1.9803,1359800000.0
2009-03-12 11:55:00,1.9803,1.9807,1.97865,1.97895,1482400000.0
2009-03-12 12:00:00,1.97895,1.9793,1.978,1.9789,1092200000.0
2009-03-12 12:05:00,1.9788,1.98025,1.97815,1.97985,973200000.0
2009-03-12 12:10:00,1.98,1.9826,1.9798,1.9808,1312400000.0
2009-03-12 12:15:00,1.9806,1.9832,1.9802,1.98115,1193400000.0
2009-03-12 12:20:00,1.9811,1.98265,1.98055,1.98255,1070800000.0
2009-03-12 12:25:00,1.9826,1.9832,1.9815,1.9824,1529000000.0
2009-03-12 12:30:00,1.98235,1.98335,1.98145,1.9817,1148800000.0
2009-03-12 12:35:00,1.9816,1.98215,1.98095,1.9811,977600000.0
2009-03-12 12:40:00,1.981,1.9813,1.98005,1.9801,773800000.0
2009-03-12 12:45:00,1.9801,1.9804,1.97895,1.97965,785800000.0
2009-03-12 12:50:00,1.97975,1.9802,1.979,1.97985,645200000.0
2009-03-12 12:55:00,1.98,1.98,1.9786,1.9786,823000000.0
2009-03-12 13:00:00,1.9785,1.9811,1.9781,1.9809,1265000000.0
2009-03-12 13:05:00,1.9809,1.9821,1.98,1.9812,1136000000.0
2009-03-12 13:10:00,1.98115,1.9817,1.98045,1.9811,745800000.0
2009-03-12 13:15:00,1.981,1.9837,1.98085,1.98345,1008000000.0
2009-03-12 13:20:00,1.98345,1.98455,1.98135,1.9822,1135800000.0
2009-03-12 13:25:00,1.9822,1.98245,1.9806,1.9809,948800000.0
2009-03-12 13:30:00,1.9808,1.98085,1.977,1.97815,1140400000.0
2009-03-12 13:35:00,1.9777,1.9787,1.97745,1.97755,986200000.0
2009-03-12 13:40:00,1.97765,1.97895,1.97725,1.97795,607200000.0
2009-03-12 13:45:00,1.97795,1.97875,1.9774,1.97855,801800000.0
2009-03-12 13:50:00,1.9786,1.98045,1.9786,1.9803,1020600000.0
2009-03-12 13:55:00,1.98015,1.98175,1.97995,1.98085,978800000.0
2009-03-12 14:00:00,1.9809,1.982,1.97865,1.9794,1460800000.0
2009-03-12 14:05:00,1.97935,1.9804,1.97825,1.9794,963800000.0
2009-03-12 14:10:00,1.9793,1.9822,1.9793,1.98135,1136600000.0
2009-03-12 14:15:00,1.9814,1.98165,1.98035,1.9809,932000000.0
2009-03-12 14:20:00,1.9809,1.98165,1.98015,1.98105,1076000000.0
2009-03-12 14:25:00,1.98105,1.9813,1.97865,1.9791,683000000.0
2009-03-12 14:30:00,1.9788,1.98035,1.97715,1.97845,1623500000.0
2009-03-12 14:35:00,1.97835,1.97935,1.9778,1.97805,1147400000.0
2009-03-12 14:40:00,1.9782,1.97985,1.9759,1.97595,1139500000.0
2009-03-12 14:45:00,1.9759,1.97885,1.9758,1.9782,1207400000.0
2009-03-12 14:50:00,1.97835,1.9784,1.97675,1.9774,1163800000.0
2009-03-12 14:55:00,1.9775,1.97995,1.9775,1.978,1239200000.0
2009-03-12 15:00:00,1.978,1.97925,1.9757,1.97765,1898600000.0
2009-03-12 15:05:00,1.97745,1.98065,1.9761,1.9799,1722300000.0
2009-03-12 15:10:00,1.97995,1.98485,1.97835,1.9785,1926800000.0
2009-03-12 15:15:00,1.9786,1.97985,1.97375,1.97965,1870800000.0
2009-03-12 15:20:00,1.9797,1.9815,1.97855,1.97925,1759100000.0
2009-03-12 15:25:00,1.9793,1.98075,1.97755,1.9789,1729500000.0
2009-03-12 15:30:00,1.9789,1.9823,1.9773,1.9779,1818600000.0
2009-03-12 15:35:00,1.97785,1.98145,1.97715,1.98,1655000000.0
2009-03-12 15:40:00,1.98005,1.9808,1.9778,1.9795,1511500000.0
2009-03-12 15:45:00,1.9795,1.98145,1.9776,1.9795,1507799998.0
2009-03-12 15:50:00,1.97945,1.98095,1.9769,1.97845,1601500000.0
2009-03-12 15:55:00,1.97855,1.9793,1.97655,1.9776,1350000000.0
2009-03-12 16:00:00,1.9776,1.983,1.9776,1.97975,1794500000.0
2009-03-12 16:05:00,1.9799,1.9807,1.9776,1.9783,1620800000.0
2009-03-12 16:10:00,1.97835,1.9795,1.97715,1.9793,2017000000.0
2009-03-12 16:15:00,1.9792,1.9812,1.9769,1.98045,1699200001.0
2009-03-12 16:20:00,1.9806,1.9824,1.9787,1.9809,1648800000.0
2009-03-12 16:25:00,1.9809,1.98175,1.97855,1.9814,1751800000.0
2009-03-12 16:30:00,1.9814,1.98475,1.9797,1.98245,1447500000.0
2009-03-12 16:35:00,1.9824,1.98275,1.9803,1.9806,1273200000.0
2009-03-12 16:40:00,1.9806,1.9815,1.97785,1.97785,1346400000.0
2009-03-12 16:45:00,1.9783,1.98065,1.9776,1.9784,1476600000.0
2009-03-12 16:50:00,1.97845,1.98005,1.97775,1.9798,1237600000.0
2009-03-12 16:55:00,1.9798,1.98035,1.9783,1.9799,1357200000.0
2009-03-12 17:00:00,1.97995,1.98015,1.9781,1.97915,1213400000.0
2009-03-12 17:05:00,1.97905,1.9791,1.977,1.97775,1300400000.0
2009-03-12 17:10:00,1.97775,1.97885,1.9758,1.9761,1177600000.0
2009-03-12 17:15:00,1.9762,1.97845,1.97525,1.9778,1307600000.0
2009-03-12 17:20:00,1.9778,1.9787,1.97625,1.97765,998200000.0
2009-03-12 17:25:00,1.97765,1.97955,1.9765,1.97855,1062000000.0
2009-03-12 17:30:00,1.9786,1.9805,1.9781,1.9787,1214200000.0
2009-03-12 17:35:00,1.9789,1.9801,1.9774,1.978,1245400000.0
2009-03-12 17:40:00,1.978,1.979,1.97515,1.97615,1601600000.0
2009-03-12 17:45:00,1.9763,1.97845,1.976,1.97825,1184400000.0
2009-03-12 17:50:00,1.97825,1.9789,1.9765,1.97775,1227600000.0
2009-03-12 17:55:00,1.97795,1.97795,1.9761,1.97705,984000000.0
2009-03-12 18:00:00,1.97705,1.97955,1.9769,1.97895,901400000.0
2009-03-12 18:05:00,1.97905,1.9798,1.9767,1.9768,1011600000.0
2009-03-12 18:10:00,1.97685,1.97735,1.97545,1.97595,964400000.0
2009-03-12 18:15:00,1.97605,1.9771,1.97425,1.9771,1159600000.0
2009-03-12 18:20:00,1.9772,1.978,1.97605,1.9772,783000000.0
2009-03-12 18:25:00,1.97715,1.97995,1.9768,1.97925,1161400000.0
2009-03-12 18:30:00,1.9792,1.98,1.97765,1.97805,1281000000.0
2009-03-12 18:35:00,1.97795,1.97925,1.9776,1.9787,1171600000.0
2009-03-12 18:40:00,1.9787,1.9798,1.9775,1.97895,777600000.0
2009-03-12 18:45:00,1.979,1.98025,1.97885,1.98,607600000.0
2009-03-12 18:50:00,1.98,1.98105,1.97815,1.9783,1073400000.0
2009-03-12 18:55:00,1.9783,1.9796,1.97755,1.97785,1177200000.0
2009-03-12 19:00:00,1.97795,1.97995,1.97745,1.97775,1355600000.0
2009-03-12 19:05:00,1.97775,1.9793,1.9777,1.9783,1141400000.0
2009-03-12 19:10:00,1.9781,1.9783,1.97675,1.97705,953000000.0
2009-03-12 19:15:00,1.97695,1.9779,1.9758,1.9775,1097800000.0
2009-03-12 19:20:00,1.97755,1.9784,1.9765,1.9766,843600000.0
2009-03-12 19:25:00,1.97655,1.9789,1.97635,1.97815,1117600000.0
2009-03-12 19:30:00,1.9781,1.97845,1.97625,1.97725,1124000000.0
2009-03-12 19:35:00,1.9773,1.9777,1.97505,1.97545,1007600000.0
2009-03-12 19:40:00,1.9754,1.9763,1.97465,1.97565,1025200000.0
2009-03-12 19:45:00,1.9757,1.97615,1.9744,1.97465,818800000.0
2009-03-12 19:50:00,1.97475,1.975,1.97335,1.9746,715600000.0
2009-03-12 19:55:00,1.9746,1.9746,1.97305,1.97415,941600000.0
2009-03-12 20:00:00,1.9741,1.9743,1.9709,1.97125,1177800000.0
2009-03-12 20:05:00,1.97115,1.97185,1.97025,1.9709,1059000000.0
2009-03-12 20:10:00,1.9708,1.9721,1.96945,1.9695,1114000000.0
2009-03-12 20:15:00,1.96975,1.97125,1.96975,1.97085,775200000.0
2009-03-12 20:20:00,1.97085,1.9733,1.9691,1.9716,860600000.0
2009-03-12 20:25:00,1.97175,1.97175,1.96955,1.97,653800000.0
2009-03-12 20:30:00,1.9699,1.97035,1.9692,1.9703,835400000.0
2009-03-12 20:35:00,1.9702,1.9707,1.9684,1.96885,958600000.0
2009-03-12 20:40:00,1.96895,1.96935,1.96765,1.9688,751200000.0
2009-03-12 20:45:00,1.96895,1.971,1.96795,1.97025,1199400000.0
2009-03-12 20:50:00,1.97035,1.97245,1.97035,1.9716,985400000.0
2009-03-12 20:55:00,1.9717,1.9749,1.9701,1.9706,1102400000.0
2009-03-12 21:00:00,1.9707,1.9744,1.9705,1.97375,1114400000.0
2009-03-12 21:05:00,1.97365,1.9742,1.9688,1.97035,1211800000.0
2009-03-12 21:10:00,1.97015,1.9722,1.9692,1.971,1115200000.0
2009-03-12 21:15:00,1.9712,1.9737,1.9703,1.9719,1409800000.0
2009-03-12 21:20:00,1.97205,1.9751,1.97205,1.9733,1039000000.0
2009-03-12 21:25:00,1.9733,1.97785,1.973,1.97715,1095700000.0
2009-03-12 21:30:00,1.9768,1.9788,1.97525,1.9759,1089800000.0
2009-03-12 21:35:00,1.97605,1.97745,1.97425,1.9749,705200000.0
2009-03-12 21:40:00,1.97485,1.97645,1.97445,1.9763,1038400000.0
2009-03-12 21:45:00,1.9765,1.9768,1.9722,1.97505,1302800000.0
2009-03-12 21:50:00,1.975,1.97725,1.97445,1.9763,1187000000.0
2009-03-12 21:55:00,1.97625,1.9773,1.97535,1.9757,1170000000.0
2009-03-12 22:00:00,1.97585,1.9772,1.9742,1.9749,585400000.0
2009-03-12 22:05:00,1.97505,1.9757,1.97305,1.9752,611400000.0
2009-03-12 22:10:00,1.97505,1.97655,1.9744,1.9751,675000000.0
2009-03-12 22:15:00,1.9753,1.97665,1.9688,1.9695,1089000000.0
2009-03-12 22:20:00,1.96985,1.9707,1.96675,1.9701,804000000.0
2009-03-12 22:25:00,1.97025,1.9714,1.96805,1.9685,943200000.0
2009-03-12 22:30:00,1.9682,1.9698,1.9667,1.9694,552800000.0
2009-03-12 22:35:00,1.9694,1.97105,1.96895,1.97,259200000.0
2009-03-12 22:40:00,1.96995,1.9705,1.96845,1.96865,622600000.0
2009-03-12 22:45:00,1.96865,1.97135,1.96825,1.96965,611400000.0
2009-03-12 22:50:00,1.96965,1.9715,1.96875,1.9713,355200000.0
2009-03-12 22:55:00,1.97145,1.972,1.97045,1.9718,278000000.0
2009-03-12 23:00:00,1.97185,1.97195,1.96875,1.9696,246200000.0
2009-03-12 23:05:00,1.96985,1.96985,1.96795,1.9683,120000000.0
2009-03-12 23:10:00,1.9682,1.9686,1.96765,1.968,117200000.0
2009-03-12 23:15:00,1.9682,1.96845,1.9675,1.9683,229800000.0
2009-03-12 23:20:00,1.96815,1.96885,1.9666,1.96685,244000000.0
2009-03-12 23:25:00,1.96705,1.9686,1.96535,1.96805,197000000.0
2009-03-12 23:30:00,1.9679,1.9689,1.96745,1.96835,148000000.0
2009-03-12 23:35:00,1.96835,1.96875,1.9666,1.96785,330800000.0
2009-03-12 23:40:00,1.9676,1.9677,1.965,1.96635,363200000.0
2009-03-12 23:45:00,1.96635,1.96865,1.9653,1.9666,335600000.0
2009-03-12 23:50:00,1.96665,1.9672,1.96645,1.96715,72000000.0
2009-03-12 23:55:00,1.9679,1.96865,1.96645,1.9671,403000000.0
2009-03-13 00:00:00,1.96725,1.9714,1.96635,1.97065,570000000.0
2009-03-13 00:05:00,1.97055,1.97075,1.9677,1.9689,492400000.0
2009-03-13 00:10:00,1.96905,1.972,1.96885,1.97165,438200000.0
2009-03-13 00:15:00,1.97185,1.97255,1.97025,1.9709,606600000.0
2009-03-13 00:20:00,1.97105,1.9714,1.97005,1.97065,224800000.0
2009-03-13 00:25:00,1.97135,1.9789,1.9704,1.9754,539800000.0
2009-03-13 00:30:00,1.97555,1.9786,1.9754,1.9757,453600000.0
2009-03-13 00:35:00,1.9757,1.97875,1.9751,1.97605,501800000.0
2009-03-13 00:40:00,1.976,1.9769,1.9749,1.9753,487200000.0
2009-03-13 00:45:00,1.97525,1.9761,1.9743,1.9755,560400000.0
2009-03-13 00:50:00,1.9753,1.97675,1.9753,1.9758,390800000.0
2009-03-13 00:55:00,1.97555,1.9765,1.9755,1.97635,278800000.0
2009-03-13 01:00:00,1.97645,1.97745,1.9757,1.97585,618600000.0
2009-03-13 01:05:00,1.976,1.977,1.97505,1.97505,416600000.0
2009-03-13 01:10:00,1.97465,1.97565,1.9727,1.9742,655400000.0
2009-03-13 01:15:00,1.97415,1.97455,1.97235,1.9735,737800000.0
2009-03-13 01:20:00,1.97335,1.97405,1.97165,1.9727,599800000.0
2009-03-13 01:25:00,1.9726,1.97465,1.9721,1.97335,666000000.0
2009-03-13 01:30:00,1.9735,1.9735,1.97185,1.97235,516400000.0
2009-03-13 01:35:00,1.97245,1.97305,1.9713,1.9722,450600000.0
2009-03-13 01:40:00,1.97225,1.97265,1.9701,1.97085,352600000.0
2009-03-13 01:45:00,1.97075,1.9712,1.9703,1.97115,288000000.0
2009-03-13 01:50:00,1.97115,1.97215,1.9707,1.9716,302400000.0
2009-03-13 01:55:00,1.97145,1.9731,1.9708,1.97135,391400000.0
2009-03-13 02:00:00,1.97135,1.97255,1.9712,1.9724,495400000.0
2009-03-13 02:05:00,1.9724,1.9736,1.97145,1.9731,707000000.0
2009-03-13 02:10:00,1.9733,1.974,1.97135,1.9718,747800000.0
2009-03-13 02:15:00,1.97185,1.9719,1.9693,1.97105,982400000.0
2009-03-13 02:20:00,1.971,1.9731,1.96995,1.9717,737400000.0
2009-03-13 02:25:00,1.97165,1.9735,1.9712,1.97335,633800000.0
2009-03-13 02:30:00,1.973,1.97395,1.9719,1.973,381600000.0
2009-03-13 02:35:00,1.9731,1.97515,1.97285,1.9737,517400000.0
2009-03-13 02:40:00,1.9737,1.9737,1.96775,1.96845,740400000.0
2009-03-13 02:45:00,1.969,1.97055,1.96885,1.9703,779000000.0
2009-03-13 02:50:00,1.9702,1.9707,1.9686,1.96935,578200000.0
2009-03-13 02:55:00,1.96945,1.9711,1.96905,1.9699,817200000.0
2009-03-13 03:00:00,1.9699,1.9723,1.96875,1.97075,913000000.0
2009-03-13 03:05:00,1.9709,1.97265,1.9704,1.972,740200000.0
2009-03-13 03:10:00,1.9719,1.9719,1.9696,1.97085,670400000.0
2009-03-13 03:15:00,1.971,1.9729,1.96955,1.9718,1005400000.0
2009-03-13 03:20:00,1.9718,1.97185,1.9703,1.97115,820600000.0
2009-03-13 03:25:00,1.97115,1.97125,1.96965,1.9701,726800000.0
2009-03-13 03:30:00,1.97005,1.971,1.9694,1.97075,763600000.0
2009-03-13 03:35:00,1.97085,1.9714,1.97015,1.97085,828800000.0
2009-03-13 03:40:00,1.97085,1.97155,1.9697,1.97095,732800000.0
2009-03-13 03:45:00,1.97095,1.9718,1.96955,1.97045,668400000.0
2009-03-13 03:50:00,1.97045,1.97165,1.9699,1.97015,503000000.0
2009-03-13 03:55:00,1.97015,1.97275,1.96985,1.97185,562200000.0
2009-03-13 04:00:00,1.97215,1.9736,1.97165,1.9734,801800000.0
2009-03-13 04:05:00,1.97365,1.97445,1.9725,1.9741,537800000.0
2009-03-13 04:10:00,1.974,1.97415,1.9729,1.974,479800000.0
2009-03-13 04:15:00,1.974,1.97425,1.9725,1.97255,583600000.0
2009-03-13 04:20:00,1.9726,1.97415,1.9726,1.97335,362000000.0
2009-03-13 04:25:00,1.97335,1.9735,1.9721,1.97255,658400000.0
2009-03-13 04:30:00,1.97255,1.97315,1.97175,1.97225,609200000.0
2009-03-13 04:35:00,1.9722,1.9732,1.97205,1.97265,500400000.0
2009-03-13 04:40:00,1.9719,1.97295,1.9719,1.9724,258800000.0
2009-03-13 04:45:00,1.97225,1.97255,1.97155,1.9724,374600000.0
2009-03-13 04:50:00,1.97225,1.97315,1.97185,1.97235,636000000.0
2009-03-13 04:55:00,1.97235,1.97325,1.97155,1.9732,363800000.0
2009-03-13 05:00:00,1.9732,1.97405,1.9732,1.9739,448800000.0
2009-03-13 05:05:00,1.9739,1.97505,1.9739,1.97485,488000000.0
2009-03-13 05:10:00,1.97495,1.9751,1.9734,1.9736,591800000.0
2009-03-13 05:15:00,1.97355,1.974,1.97265,1.9731,517000000.0
2009-03-13 05:20:00,1.97295,1.9738,1.97295,1.97375,144000000.0
2009-03-13 05:25:00,1.97375,1.9755,1.9734,1.9745,508800000.0
2009-03-13 05:30:00,1.97445,1.9758,1.9741,1.97555,477600000.0
2009-03-13 05:35:00,1.97555,1.97635,1.97495,1.9758,619200000.0
2009-03-13 05:40:00,1.9758,1.97835,1.97515,1.97765,649400000.0
2009-03-13 05:45:00,1.9777,1.97775,1.9758,1.97605,686200000.0
2009-03-13 05:50:00,1.97615,1.97735,1.9758,1.976,414000000.0
2009-03-13 05:55:00,1.9761,1.97655,1.97555,1.9758,608600000.0
2009-03-13 06:00:00,1.97585,1.9759,1.97505,1.9758,317800000.0
2009-03-13 06:05:00,1.9757,1.97665,1.9757,1.97655,132000000.0
2009-03-13 06:10:00,1.9765,1.9771,1.9758,1.9767,244600000.0
2009-03-13 06:15:00,1.97645,1.97695,1.9757,1.97585,350200000.0
2009-03-13 06:20:00,1.97595,1.9762,1.975,1.97535,275000000.0
2009-03-13 06:25:00,1.97515,1.9761,1.97445,1.97575,451000000.0
2009-03-13 06:30:00,1.97575,1.9765,1.97445,1.976,747400000.0
2009-03-13 06:35:00,1.97615,1.9774,1.9757,1.9759,643200000.0
2009-03-13 06:40:00,1.9758,1.9772,1.9745,1.97635,644000000.0
2009-03-13 06:45:00,1.9763,1.9776,1.97525,1.9766,511400000.0
2009-03-13 06:50:00,1.9764,1.9776,1.9753,1.97705,509600000.0
2009-03-13 06:55:00,1.97705,1.9779,1.97515,1.9764,808200000.0
2009-03-13 07:00:00,1.97645,1.97725,1.9748,1.9762,563400000.0
2009-03-13 07:05:00,1.97635,1.97765,1.9755,1.97565,460600000.0
2009-03-13 07:10:00,1.9758,1.97695,1.97575,1.97655,389000000.0
2009-03-13 07:15:00,1.97655,1.97725,1.97595,1.977,457600000.0
2009-03-13 07:20:00,1.97685,1.97905,1.97665,1.97855,353600000.0
2009-03-13 07:25:00,1.97845,1.97875,1.9754,1.97555,532800000.0
2009-03-13 07:30:00,1.9759,1.9772,1.97445,1.9757,672100000.0
2009-03-13 07:35:00,1.97575,1.97575,1.9738,1.97435,912400000.0
2009-03-13 07:40:00,1.9744,1.97535,1.97395,1.97485,391200000.0
2009-03-13 07:45:00,1.97485,1.97495,1.97425,1.97495,325600000.0
2009-03-13 07:50:00,1.97475,1.97575,1.9746,1.9755,452000000.0
2009-03-13 07:55:00,1.9755,1.9773,1.97525,1.97725,732600000.0
2009-03-13 08:00:00,1.97725,1.97745,1.97485,1.97615,851200000.0
2009-03-13 08:05:00,1.97615,1.9772,1.9743,1.976,904800000.0
2009-03-13 08:10:00,1.97585,1.97595,1.97395,1.97465,756400000.0
2009-03-13 08:15:00,1.9746,1.9749,1.9726,1.97315,591800000.0
2009-03-13 08:20:00,1.9733,1.9739,1.97215,1.9725,447400000.0
2009-03-13 08:25:00,1.97235,1.97325,1.9722,1.9728,386400000.0
2009-03-13 08:30:00,1.97285,1.97315,1.97215,1.9726,378200000.0
2009-03-13 08:35:00,1.9725,1.97345,1.9719,1.9719,511200000.0
2009-03-13 08:40:00,1.97175,1.9731,1.9715,1.97265,463000000.0
2009-03-13 08:45:00,1.97265,1.97315,1.97125,1.97215,748600000.0
2009-03-13 08:50:00,1.97215,1.9743,1.97145,1.97415,959000000.0
2009-03-13 08:55:00,1.97415,1.975,1.97265,1.974,832000000.0
2009-03-13 09:00:00,1.974,1.974,1.9705,1.9716,1222000000.0
2009-03-13 09:05:00,1.9714,1.97235,1.97065,1.9707,1112800000.0
2009-03-13 09:10:00,1.97055,1.97105,1.96795,1.9693,1138400000.0
2009-03-13 09:15:00,1.9693,1.97105,1.9675,1.96885,872000000.0
2009-03-13 09:20:00,1.96885,1.97125,1.9677,1.97025,1346400000.0
2009-03-13 09:25:00,1.97015,1.9722,1.9701,1.9706,1130000000.0
2009-03-13 09:30:00,1.9706,1.9726,1.97,1.972,1228800000.0
2009-03-13 09:35:00,1.972,1.97395,1.97095,1.97205,919800000.0
2009-03-13 09:40:00,1.9721,1.9733,1.97155,1.9716,843900000.0
2009-03-13 09:45:00,1.9715,1.974,1.9715,1.9731,1127000000.0
2009-03-13 09:50:00,1.9731,1.97385,1.9712,1.97355,1047600000.0
2009-03-13 09:55:00,1.97375,1.9739,1.9707,1.9726,890900000.0
2009-03-13 10:00:00,1.9722,1.97365,1.9719,1.97335,1173400000.0
2009-03-13 10:05:00,1.9732,1.9732,1.97025,1.972,1122900000.0
2009-03-13 10:10:00,1.972,1.9726,1.9705,1.97075,1142900000.0
2009-03-13 10:15:00,1.9706,1.97285,1.97045,1.97205,1270200000.0
2009-03-13 10:20:00,1.97205,1.97325,1.9711,1.97155,1295080000.0
2009-03-13 10:25:00,1.9716,1.97235,1.9702,1.97045,1150800000.0
2009-03-13 10:30:00,1.9704,1.97165,1.96825,1.9683,1262600000.0
2009-03-13 10:35:00,1.9686,1.96925,1.96755,1.96855,1098700000.0
2009-03-13 10:40:00,1.9685,1.9694,1.96555,1.96835,1357200000.0
2009-03-13 10:45:00,1.9685,1.96855,1.96345,1.96475,1250800000.0
2009-03-13 10:50:00,1.96465,1.96535,1.9632,1.9641,1400780000.0
2009-03-13 10:55:00,1.96415,1.9645,1.96215,1.9626,1115700000.0
2009-03-13 11:00:00,1.9624,1.963,1.9605,1.9614,1516800000.0
2009-03-13 11:05:00,1.9614,1.96355,1.9614,1.96235,1128000000.0
2009-03-13 11:10:00,1.9617,1.96325,1.96155,1.96175,1152800000.0
2009-03-13 11:15:00,1.9618,1.96355,1.9609,1.96295,1161300000.0
2009-03-13 11:20:00,1.96295,1.9646,1.96235,1.9641,1006600000.0
2009-03-13 11:25:00,1.96405,1.96505,1.9636,1.96455,876000000.0
2009-03-13 11:30:00,1.9647,1.9658,1.96315,1.96485,1104900000.0
2009-03-13 11:35:00,1.96475,1.9648,1.96215,1.96375,1071000000.0
2009-03-13 11:40:00,1.96365,1.96565,1.96215,1.96255,1047600000.0
2009-03-13 11:45:00,1.96235,1.96275,1.9609,1.96185,1162800000.0
2009-03-13 11:50:00,1.96185,1.96405,1.9598,1.96085,1197100000.0
2009-03-13 11:55:00,1.96105,1.9626,1.96045,1.96135,1166200000.0
2009-03-13 12:00:00,1.96135,1.9633,1.96045,1.96205,1284620000.0
2009-03-13 12:05:00,1.9613,1.9617,1.95825,1.9589,1315200000.0
2009-03-13 12:10:00,1.9589,1.9601,1.9575,1.9582,1415200000.0
2009-03-13 12:15:00,1.95815,1.9591,1.9571,1.9574,1064800000.0
2009-03-13 12:20:00,1.95755,1.9601,1.9575,1.95855,865800000.0
2009-03-13 12:25:00,1.9587,1.961,1.95815,1.9593,1429760000.0
2009-03-13 12:30:00,1.95935,1.96115,1.95885,1.9595,1253000000.0
2009-03-13 12:35:00,1.9597,1.96175,1.95945,1.9598,943200000.0
2009-03-13 12:40:00,1.96005,1.96305,1.9585,1.96245,998000000.0
2009-03-13 12:45:00,1.9625,1.96385,1.96125,1.96335,1174700000.0
2009-03-13 12:50:00,1.96345,1.964,1.9617,1.9633,1103000000.0
2009-03-13 12:55:00,1.96335,1.96335,1.9583,1.95995,1071140000.0
2009-03-13 13:00:00,1.9601,1.96045,1.95605,1.9579,1134000000.0
2009-03-13 13:05:00,1.9579,1.9585,1.95555,1.9557,1076400000.0
2009-03-13 13:10:00,1.9555,1.9571,1.95525,1.956,950800000.0
2009-03-13 13:15:00,1.95605,1.9577,1.95585,1.95735,799740000.0
2009-03-13 13:20:00,1.95735,1.9577,1.9551,1.95635,765560000.0
2009-03-13 13:25:00,1.95635,1.9578,1.95555,1.95745,896100000.0
2009-03-13 13:30:00,1.9575,1.9575,1.95555,1.95645,1123400000.0
2009-03-13 13:35:00,1.95655,1.9591,1.95575,1.95795,899600000.0
2009-03-13 13:40:00,1.958,1.9597,1.9574,1.9596,848000000.0
2009-03-13 13:45:00,1.9596,1.9598,1.95605,1.9565,1015200000.0
2009-03-13 13:50:00,1.9565,1.95745,1.9558,1.95645,796800000.0
2009-03-13 13:55:00,1.95635,1.9573,1.9557,1.95605,615400000.0
2009-03-13 14:00:00,1.9561,1.9578,1.95545,1.95695,1088800000.0
2009-03-13 14:05:00,1.95695,1.9577,1.95565,1.95605,964600000.0
2009-03-13 14:10:00,1.95605,1.9575,1.95565,1.95695,735600000.0
2009-03-13 14:15:00,1.95725,1.95795,1.9552,1.957,1040700000.0
2009-03-13 14:20:00,1.9569,1.9586,1.95635,1.9584,853280000.0
2009-03-13 14:25:00,1.9584,1.9604,1.95785,1.959,1100000000.0
2009-03-13 14:30:00,1.95905,1.96175,1.958,1.9614,1211800000.0
2009-03-13 14:35:00,1.96145,1.9615,1.9597,1.961,1180600000.0
2009-03-13 14:40:00,1.96105,1.96175,1.9604,1.96105,1142800000.0
2009-03-13 14:45:00,1.96105,1.9621,1.9607,1.9615,1119800000.0
2009-03-13 14:50:00,1.9613,1.9624,1.9606,1.9609,1248400000.0
2009-03-13 14:55:00,1.96075,1.96395,1.96075,1.9623,1085500000.0
2009-03-13 15:00:00,1.9622,1.96225,1.96015,1.96205,1172400000.0
2009-03-13 15:05:00,1.96215,1.9624,1.9598,1.96055,1121200000.0
2009-03-13 15:10:00,1.96075,1.96085,1.9582,1.9582,835600000.0
2009-03-13 15:15:00,1.9582,1.9616,1.95805,1.9607,1254200000.0
2009-03-13 15:20:00,1.9607,1.9619,1.9592,1.95945,858000000.0
2009-03-13 15:25:00,1.9595,1.9605,1.95835,1.9603,939000000.0
2009-03-13 15:30:00,1.96035,1.9611,1.95805,1.9588,1396000000.0
2009-03-13 15:35:00,1.9589,1.9592,1.95735,1.9575,1273200000.0
2009-03-13 15:40:00,1.9575,1.96035,1.95745,1.9591,1606900000.0
2009-03-13 15:45:00,1.95925,1.95995,1.9581,1.95955,1475800000.0
2009-03-13 15:50:00,1.9597,1.96,1.95875,1.9589,1183400000.0
2009-03-13 15:55:00,1.9588,1.9598,1.9582,1.95845,1057600000.0
2009-03-13 16:00:00,1.9585,1.96075,1.9585,1.95925,1426600000.0
2009-03-13 16:05:00,1.9592,1.95945,1.95715,1.95815,1479000000.0
2009-03-13 16:10:00,1.958,1.9607,1.9577,1.9601,1434400000.0
2009-03-13 16:15:00,1.9599,1.96015,1.95845,1.95935,1014300000.0
2009-03-13 16:20:00,1.9595,1.96175,1.95885,1.961,1258200000.0
2009-03-13 16:25:00,1.96085,1.9622,1.96005,1.96155,1163800000.0
2009-03-13 16:30:00,1.9615,1.964,1.9611,1.96165,1495100000.0
2009-03-13 16:35:00,1.96165,1.96255,1.96095,1.96175,1337500000.0
2009-03-13 16:40:00,1.9617,1.963,1.9612,1.9625,1112400000.0
2009-03-13 16:45:00,1.9625,1.9629,1.9609,1.96185,1038400000.0
2009-03-13 16:50:00,1.96185,1.96725,1.96185,1.9646,1034200000.0
2009-03-13 16:55:00,1.9646,1.9672,1.964,1.96645,1080140000.0
2009-03-13 17:00:00,1.9664,1.97015,1.9662,1.96805,1365580000.0
2009-03-13 17:05:00,1.96815,1.9696,1.96695,1.9673,1285100000.0
2009-03-13 17:10:00,1.96735,1.96885,1.96525,1.96605,1218300000.0
2009-03-13 17:15:00,1.96605,1.9662,1.9632,1.96355,965500000.0
2009-03-13 17:20:00,1.9636,1.96655,1.96275,1.96375,1260900000.0
2009-03-13 17:25:00,1.9636,1.96515,1.96125,1.9625,1215660000.0
2009-03-13 17:30:00,1.9625,1.96365,1.9613,1.96185,1438200000.0
2009-03-13 17:35:00,1.9619,1.96295,1.9607,1.96295,1201400000.0
2009-03-13 17:40:00,1.96285,1.96315,1.96115,1.96245,1147600000.0
2009-03-13 17:45:00,1.9625,1.9639,1.9616,1.9616,960700000.0
2009-03-13 17:50:00,1.9616,1.9625,1.9603,1.96085,1093900000.0
2009-03-13 17:55:00,1.9607,1.9621,1.9597,1.9603,1091900000.0
2009-03-13 18:00:00,1.9606,1.96265,1.9601,1.9617,1202500000.0
2009-03-13 18:05:00,1.9617,1.96275,1.96095,1.9617,831000000.0
2009-03-13 18:10:00,1.9618,1.9623,1.9598,1.96065,1220600000.0
2009-03-13 18:15:00,1.9606,1.9615,1.9601,1.9605,825000000.0
2009-03-13 18:20:00,1.96025,1.96225,1.9599,1.9618,989600000.0
2009-03-13 18:25:00,1.96195,1.96225,1.96095,1.9612,1155400000.0
2009-03-13 18:30:00,1.96115,1.96235,1.96095,1.96165,917200000.0
2009-03-13 18:35:00,1.96165,1.96185,1.95905,1.95945,683600000.0
2009-03-13 18:40:00,1.9596,1.9605,1.9589,1.9592,976000000.0
2009-03-13 18:45:00,1.9592,1.9601,1.959,1.95965,1074200000.0
2009-03-13 18:50:00,1.95965,1.96025,1.95895,1.9594,738020000.0
2009-03-13 18:55:00,1.95945,1.9602,1.9584,1.9594,690000000.0
2009-03-13 19:00:00,1.9595,1.9613,1.9595,1.96035,718000000.0
2009-03-13 19:05:00,1.96045,1.9606,1.95975,1.9603,510000000.0
2009-03-13 19:10:00,1.9602,1.96175,1.95995,1.96165,580800000.0
2009-03-13 19:15:00,1.9616,1.9616,1.96055,1.9616,639800000.0
2009-03-13 19:20:00,1.96155,1.9626,1.9614,1.96215,803200000.0
2009-03-13 19:25:00,1.96215,1.9625,1.96045,1.9606,637200000.0
2009-03-13 19:30:00,1.9608,1.9621,1.96065,1.96135,868800000.0
2009-03-13 19:35:00,1.96145,1.96155,1.9607,1.961,830400000.0
2009-03-13 19:40:00,1.9611,1.9613,1.9599,1.9599,770800000.0
2009-03-13 19:45:00,1.95985,1.9612,1.9595,1.9604,730400000.0
2009-03-13 19:50:00,1.9603,1.96165,1.96005,1.9612,502200000.0
2009-03-13 19:55:00,1.9611,1.96305,1.9611,1.9629,671600000.0
2009-03-13 20:00:00,1.96275,1.96305,1.96205,1.96235,603200000.0
2009-03-13 20:05:00,1.9625,1.96265,1.9615,1.9625,458400000.0
2009-03-13 20:10:00,1.9626,1.9636,1.9622,1.9635,598600000.0
2009-03-13 20:15:00,1.96355,1.96435,1.9629,1.96435,852400000.0
2009-03-13 20:20:00,1.9641,1.96425,1.96295,1.96325,551800000.0
2009-03-13 20:25:00,1.9631,1.9631,1.96175,1.9625,481600000.0
2009-03-13 20:30:00,1.96245,1.9636,1.96185,1.96305,986800000.0
2009-03-13 20:35:00,1.96315,1.96455,1.9629,1.96385,902200000.0
2009-03-13 20:40:00,1.96385,1.96435,1.96325,1.96365,839200000.0
2009-03-13 20:45:00,1.96365,1.96405,1.9628,1.96395,776800000.0
2009-03-13 20:50:00,1.96415,1.9647,1.96345,1.96375,735800000.0
2009-03-13 20:55:00,1.9638,1.96395,1.96155,1.9616,1131600000.0
2009-03-13 21:00:00,1.9616,1.96315,1.96085,1.96245,698200000.0
2009-03-13 21:05:00,1.96255,1.963,1.96235,1.9626,612800000.0
2009-03-13 21:10:00,1.9626,1.9628,1.9619,1.96215,441000000.0
2009-03-13 21:15:00,1.96215,1.9634,1.962,1.96315,628800000.0
2009-03-13 21:20:00,1.9633,1.9634,1.9626,1.96295,616400000.0
2009-03-13 21:25:00,1.96305,1.96405,1.96305,1.96365,634600000.0
2009-03-13 21:30:00,1.96375,1.965,1.96325,1.96425,704200000.0
2009-03-13 21:35:00,1.96425,1.9658,1.96385,1.9657,554000000.0
2009-03-13 21:40:00,1.9657,1.9661,1.9647,1.96475,565800000.0
2009-03-13 21:45:00,1.9648,1.96575,1.96415,1.96485,554200000.0
2009-03-13 21:50:00,1.96485,1.9657,1.96415,1.9653,368400000.0
2009-03-13 21:55:00,1.96525,1.96535,1.9638,1.96395,308600000.0
2009-03-13 22:00:00,1.96395,1.965,1.96395,1.96495,241200000.0
2009-03-13 22:05:00,1.96495,1.9657,1.9646,1.9653,368600000.0
2009-03-13 22:10:00,1.9652,1.9658,1.96515,1.9658,211400000.0
2009-03-13 22:15:00,1.96565,1.9658,1.965,1.9656,256000000.0
2009-03-13 22:20:00,1.9655,1.966,1.9652,1.9655,343800000.0
2009-03-13 22:25:00,1.9655,1.96595,1.9653,1.9659,453600000.0
2009-03-13 22:30:00,1.9658,1.96615,1.96545,1.96575,322800000.0
2009-03-13 22:35:00,1.96595,1.9661,1.96525,1.9657,134800000.0
2009-03-13 22:40:00,1.9656,1.966,1.96335,1.96385,175000000.0
2009-03-13 22:45:00,1.9638,1.9645,1.9634,1.96365,237600000.0
2009-03-13 22:50:00,1.96365,1.96435,1.9631,1.9636,230800000.0
2009-03-13 22:55:00,1.96375,1.96425,1.96295,1.96325,145200000.0
2009-03-15 23:00:00,1.96705,1.9679,1.96505,1.96595,75200000.0
2009-03-15 23:05:00,1.9659,1.96605,1.965,1.96605,26600000.0
2009-03-15 23:10:00,1.9659,1.9663,1.96475,1.9655,79400000.0
2009-03-15 23:15:00,1.9655,1.9674,1.9645,1.96605,256000000.0
2009-03-15 23:20:00,1.96635,1.96685,1.96425,1.9657,123200000.0
2009-03-15 23:25:00,1.96575,1.96595,1.96425,1.96475,146600000.0
2009-03-15 23:30:00,1.96385,1.9654,1.9637,1.9647,172800000.0
2009-03-15 23:35:00,1.9648,1.96605,1.96385,1.9655,99600000.0
2009-03-15 23:40:00,1.96545,1.9662,1.9651,1.966,41600000.0
2009-03-15 23:45:00,1.9659,1.9662,1.9644,1.9653,66600000.0
2009-03-15 23:50:00,1.96505,1.96625,1.96505,1.9658,22000000.0
2009-03-15 23:55:00,1.96605,1.96835,1.9659,1.96635,111400000.0
2009-03-16 00:00:00,1.9663,1.96705,1.96485,1.9666,171400000.0
2009-03-16 00:05:00,1.9665,1.96675,1.96535,1.9657,229600000.0
2009-03-16 00:10:00,1.9661,1.96925,1.96605,1.96925,264400000.0
2009-03-16 00:15:00,1.96925,1.9698,1.96655,1.96735,922400000.0
2009-03-16 00:20:00,1.96695,1.9685,1.96645,1.96835,480000000.0
2009-03-16 00:25:00,1.96835,1.96915,1.96655,1.96655,322600000.0
2009-03-16 00:30:00,1.96675,1.96675,1.9644,1.9652,291400000.0
2009-03-16 00:35:00,1.96525,1.96605,1.96335,1.9635,385200000.0
2009-03-16 00:40:00,1.9635,1.9654,1.9622,1.9631,847000000.0
2009-03-16 00:45:00,1.96295,1.96525,1.9628,1.96515,579600000.0
2009-03-16 00:50:00,1.96515,1.9666,1.9648,1.96555,344800000.0
2009-03-16 00:55:00,1.96555,1.9666,1.9642,1.96435,713200000.0
2009-03-16 01:00:00,1.96465,1.9658,1.9638,1.96385,257600000.0
2009-03-16 01:05:00,1.9639,1.96425,1.96185,1.96295,983200000.0
2009-03-16 01:10:00,1.9629,1.9632,1.962,1.96265,229200000.0
2009-03-16 01:15:00,1.9625,1.96345,1.95975,1.961,523000000.0
2009-03-16 01:20:00,1.96135,1.9621,1.9607,1.96145,639600000.0
2009-03-16 01:25:00,1.96155,1.96265,1.9613,1.9623,322600000.0
2009-03-16 01:30:00,1.96225,1.9634,1.96175,1.96325,340400000.0
2009-03-16 01:35:00,1.96315,1.964,1.9628,1.96325,219800000.0
2009-03-16 01:40:00,1.9631,1.96345,1.96195,1.96255,228800000.0
2009-03-16 01:45:00,1.9625,1.96285,1.9617,1.9623,277400000.0
2009-03-16 01:50:00,1.9625,1.96385,1.96065,1.9631,848500000.0
2009-03-16 01:55:00,1.96305,1.9633,1.96125,1.9615,387000000.0
2009-03-16 02:00:00,1.96165,1.9626,1.961,1.9615,407800000.0
2009-03-16 02:05:00,1.96155,1.96185,1.9604,1.9612,438200000.0
2009-03-16 02:10:00,1.96115,1.96145,1.96065,1.9613,228600000.0
2009-03-16 02:15:00,1.96115,1.9623,1.9611,1.96225,378600000.0
2009-03-16 02:20:00,1.96225,1.96325,1.96145,1.96235,681000000.0
2009-03-16 02:25:00,1.96225,1.96295,1.96125,1.96155,627600000.0
2009-03-16 02:30:00,1.96145,1.96255,1.96005,1.9608,348000000.0
2009-03-16 02:35:00,1.9608,1.96175,1.96075,1.9614,363800000.0
2009-03-16 02:40:00,1.9614,1.9614,1.95975,1.9602,465700000.0
2009-03-16 02:45:00,1.96015,1.9607,1.9599,1.9605,403200000.0
2009-03-16 02:50:00,1.9605,1.9623,1.9603,1.96125,467500000.0
2009-03-16 02:55:00,1.96125,1.9615,1.9602,1.9613,389800000.0
2009-03-16 03:00:00,1.96135,1.96305,1.96105,1.9626,556400000.0
2009-03-16 03:05:00,1.96255,1.96285,1.9616,1.96185,669800000.0
2009-03-16 03:10:00,1.9619,1.9631,1.96165,1.9626,744000000.0
2009-03-16 03:15:00,1.9626,1.96305,1.9622,1.96235,347000000.0
2009-03-16 03:20:00,1.9623,1.96325,1.9616,1.96295,602000000.0
2009-03-16 03:25:00,1.9629,1.9636,1.9615,1.9623,653000000.0
2009-03-16 03:30:00,1.9623,1.96355,1.96185,1.96275,527400000.0
2009-03-16 03:35:00,1.9628,1.9636,1.96215,1.9628,414400000.0
2009-03-16 03:40:00,1.96305,1.9637,1.96105,1.96305,534200000.0
2009-03-16 03:45:00,1.96305,1.96405,1.96295,1.9637,369800000.0
2009-03-16 03:50:00,1.96375,1.96485,1.9629,1.9639,650800000.0
2009-03-16 03:55:00,1.96375,1.96505,1.96365,1.96415,515600000.0
2009-03-16 04:00:00,1.96435,1.9649,1.96425,1.96465,336600000.0
2009-03-16 04:05:00,1.96465,1.96465,1.963,1.9635,265800000.0
2009-03-16 04:10:00,1.9635,1.9643,1.9626,1.9629,334400000.0
2009-03-16 04:15:00,1.96285,1.96285,1.96145,1.9619,520400000.0
2009-03-16 04:20:00,1.96195,1.96265,1.9618,1.96245,277600000.0
2009-03-16 04:25:00,1.96255,1.96295,1.96235,1.9626,103600000.0
2009-03-16 04:30:00,1.96275,1.9634,1.96205,1.9621,601200000.0
2009-03-16 04:35:00,1.9621,1.9634,1.96175,1.96225,339400000.0
2009-03-16 04:40:00,1.96235,1.96595,1.9621,1.9651,534000000.0
2009-03-16 04:45:00,1.9651,1.9652,1.96395,1.96395,329800000.0
2009-03-16 04:50:00,1.9641,1.9653,1.96405,1.9648,520200000.0
2009-03-16 04:55:00,1.96475,1.96525,1.9634,1.9644,475300000.0
2009-03-16 05:00:00,1.9644,1.9644,1.96345,1.9641,504400000.0
2009-03-16 05:05:00,1.9641,1.96425,1.9626,1.9626,345000000.0
2009-03-16 05:10:00,1.9627,1.96345,1.96195,1.96325,478800000.0
2009-03-16 05:15:00,1.9633,1.96345,1.9624,1.96295,343000000.0
2009-03-16 05:20:00,1.96305,1.96305,1.9625,1.9625,115800000.0
2009-03-16 05:25:00,1.9623,1.96455,1.9616,1.9642,559200000.0
2009-03-16 05:30:00,1.9641,1.96565,1.96385,1.96505,467800000.0
2009-03-16 05:35:00,1.96535,1.96575,1.96265,1.9633,846600000.0
2009-03-16 05:40:00,1.9634,1.96545,1.9631,1.9653,662000000.0
2009-03-16 05:45:00,1.96515,1.96515,1.96435,1.96505,158400000.0
2009-03-16 05:50:00,1.96505,1.9651,1.96415,1.96465,271800000.0
2009-03-16 05:55:00,1.96465,1.9653,1.9638,1.96465,253600000.0
2009-03-16 06:00:00,1.9647,1.96575,1.96455,1.96525,283800000.0
2009-03-16 06:05:00,1.96525,1.96555,1.9642,1.96485,466600000.0
2009-03-16 06:10:00,1.96495,1.96525,1.9636,1.9646,455400000.0
2009-03-16 06:15:00,1.96455,1.9656,1.9644,1.9652,273800000.0
2009-03-16 06:20:00,1.9654,1.9662,1.9652,1.9661,334000000.0
2009-03-16 06:25:00,1.9661,1.96695,1.9653,1.96575,652600000.0
2009-03-16 06:30:00,1.9658,1.9661,1.96455,1.965,657200000.0
2009-03-16 06:35:00,1.96485,1.96575,1.96455,1.9655,577200000.0
2009-03-16 06:40:00,1.96565,1.9658,1.9639,1.96515,758800000.0
2009-03-16 06:45:00,1.96515,1.9655,1.96405,1.96435,409000000.0
2009-03-16 06:50:00,1.96435,1.9646,1.964,1.96445,155800000.0
2009-03-16 06:55:00,1.9646,1.96485,1.964,1.9647,311200000.0
2009-03-16 07:00:00,1.96475,1.96555,1.9638,1.96555,430400000.0
2009-03-16 07:05:00,1.96545,1.9659,1.96365,1.96425,522200000.0
2009-03-16 07:10:00,1.9643,1.965,1.9641,1.96495,264600000.0
2009-03-16 07:15:00,1.96485,1.9654,1.96395,1.96405,294800000.0
2009-03-16 07:20:00,1.9641,1.96535,1.9637,1.96475,161800000.0
2009-03-16 07:25:00,1.96485,1.9653,1.9645,1.9649,167000000.0
2009-03-16 07:30:00,1.965,1.9651,1.9646,1.96485,206200000.0
2009-03-16 07:35:00,1.96475,1.96535,1.96395,1.96535,355600000.0
2009-03-16 07:40:00,1.96545,1.9657,1.9651,1.9656,274600000.0
2009-03-16 07:45:00,1.9656,1.96841,1.9649,1.9652,331600000.0
2009-03-16 07:50:00,1.9655,1.96655,1.9649,1.96615,456000000.0
2009-03-16 07:55:00,1.96615,1.969,1.9652,1.969,744600000.0
2009-03-16 08:00:00,1.9692,1.97095,1.96695,1.97005,934400000.0
2009-03-16 08:05:00,1.97,1.9713,1.9684,1.96855,572000000.0
2009-03-16 08:10:00,1.96855,1.96955,1.96745,1.96845,886100000.0
2009-03-16 08:15:00,1.96865,1.96905,1.9661,1.96745,536000000.0
2009-03-16 08:20:00,1.96745,1.96765,1.9653,1.96605,514000000.0
2009-03-16 08:25:00,1.96625,1.96685,1.9655,1.96665,297800000.0
2009-03-16 08:30:00,1.9663,1.96645,1.9653,1.9663,248400000.0
2009-03-16 08:35:00,1.9664,1.9688,1.9662,1.96755,417000000.0
2009-03-16 08:40:00,1.9674,1.96955,1.96735,1.9683,737100000.0
2009-03-16 08:45:00,1.96825,1.9691,1.9678,1.9681,515600000.0
2009-03-16 08:50:00,1.9681,1.9683,1.96715,1.9681,399000000.0
2009-03-16 08:55:00,1.9679,1.9681,1.9674,1.96795,318600000.0
2009-03-16 09:00:00,1.968,1.9689,1.9665,1.9673,906200000.0
2009-03-16 09:05:00,1.96735,1.96795,1.9658,1.9659,764900000.0
2009-03-16 09:10:00,1.9657,1.9666,1.96485,1.96585,802800000.0
2009-03-16 09:15:00,1.9661,1.9663,1.9636,1.9645,909000000.0
2009-03-16 09:20:00,1.9645,1.9667,1.9645,1.96635,889800000.0
2009-03-16 09:25:00,1.9664,1.9672,1.96475,1.96585,976800000.0
2009-03-16 09:30:00,1.9657,1.9666,1.9651,1.9651,463400000.0
2009-03-16 09:35:00,1.96505,1.9668,1.9644,1.9648,847000000.0
2009-03-16 09:40:00,1.96475,1.9661,1.96355,1.9638,1419600000.0
2009-03-16 09:45:00,1.9636,1.9661,1.96195,1.9651,1368400000.0
2009-03-16 09:50:00,1.96515,1.96625,1.9645,1.96555,1344800000.0
2009-03-16 09:55:00,1.96535,1.96565,1.9641,1.96445,1046000000.0
2009-03-16 10:00:00,1.96435,1.96475,1.9634,1.9638,1164600000.0
2009-03-16 10:05:00,1.9638,1.9652,1.9632,1.9644,1601400000.0
2009-03-16 10:10:00,1.9642,1.9644,1.96175,1.9632,1542600000.0
2009-03-16 10:15:00,1.9632,1.9636,1.96165,1.96225,1476600000.0
2009-03-16 10:20:00,1.96215,1.9635,1.96175,1.9631,1279400000.0
2009-03-16 10:25:00,1.96315,1.9644,1.9631,1.9632,1748200000.0
2009-03-16 10:30:00,1.9631,1.9647,1.96295,1.96425,1508600000.0
2009-03-16 10:35:00,1.9642,1.96585,1.9639,1.9649,1572400000.0
2009-03-16 10:40:00,1.96475,1.96555,1.96375,1.96395,1171200000.0
2009-03-16 10:45:00,1.964,1.9644,1.9626,1.9641,1177000000.0
2009-03-16 10:50:00,1.9642,1.96525,1.9637,1.9646,1215400000.0
2009-03-16 10:55:00,1.96445,1.9657,1.964,1.96485,1299600000.0
2009-03-16 11:00:00,1.96485,1.96545,1.96395,1.9648,1373800000.0
2009-03-16 11:05:00,1.96475,1.9651,1.96365,1.9643,936800000.0
2009-03-16 11:10:00,1.9643,1.966,1.9641,1.9648,1227600000.0
2009-03-16 11:15:00,1.96485,1.9649,1.9632,1.96445,1460600000.0
2009-03-16 11:20:00,1.96445,1.96515,1.96395,1.96435,1234000000.0
2009-03-16 11:25:00,1.96435,1.9653,1.96405,1.9643,1511800000.0
2009-03-16 11:30:00,1.9644,1.96475,1.9612,1.96195,1436600000.0
2009-03-16 11:35:00,1.96195,1.9628,1.96165,1.9623,1152200000.0
2009-03-16 11:40:00,1.9622,1.96305,1.96115,1.9624,949600000.0
2009-03-16 11:45:00,1.96225,1.9634,1.962,1.9626,998200000.0
2009-03-16 11:50:00,1.96265,1.9639,1.96195,1.96305,1291600000.0
2009-03-16 11:55:00,1.96325,1.96385,1.96215,1.96215,1210000000.0
2009-03-16 12:00:00,1.9617,1.9661,1.9617,1.9651,1667300000.0
2009-03-16 12:05:00,1.9652,1.96785,1.96495,1.96735,1926300000.0
2009-03-16 12:10:00,1.967,1.969,1.96475,1.96655,2250600000.0
2009-03-16 12:15:00,1.9666,1.9669,1.9643,1.9651,1686600000.0
2009-03-16 12:20:00,1.9652,1.96805,1.96475,1.9664,1273800000.0
2009-03-16 12:25:00,1.96655,1.9671,1.96565,1.96705,1156200000.0
2009-03-16 12:30:00,1.96735,1.9686,1.96575,1.9667,1531600000.0
2009-03-16 12:35:00,1.9667,1.96885,1.9667,1.9685,1516800000.0
2009-03-16 12:40:00,1.9685,1.9691,1.96675,1.96675,1824800000.0
2009-03-16 12:45:00,1.9668,1.96785,1.9664,1.9676,1374600000.0
2009-03-16 12:50:00,1.96745,1.96955,1.96745,1.9689,987800000.0
2009-03-16 12:55:00,1.9689,1.96955,1.96785,1.96955,1231800000.0
2009-03-16 13:00:00,1.9694,1.96945,1.9669,1.96845,1076200000.0
2009-03-16 13:05:00,1.9683,1.96855,1.96715,1.96785,1366200000.0
2009-03-16 13:10:00,1.96785,1.96865,1.96735,1.96785,953800000.0
2009-03-16 13:15:00,1.9679,1.9683,1.966,1.9666,1170200000.0
2009-03-16 13:20:00,1.9668,1.967,1.96505,1.9651,916800000.0
2009-03-16 13:25:00,1.96515,1.9668,1.965,1.9655,965400000.0
2009-03-16 13:30:00,1.9656,1.9669,1.96535,1.966,1048000000.0
2009-03-16 13:35:00,1.966,1.966,1.9645,1.9655,1276200000.0
2009-03-16 13:40:00,1.96545,1.967,1.96535,1.967,1384000000.0
2009-03-16 13:45:00,1.967,1.9671,1.96525,1.9654,1260400000.0
2009-03-16 13:50:00,1.96545,1.9664,1.9645,1.96565,1008800000.0
2009-03-16 13:55:00,1.9656,1.9668,1.9655,1.96575,876400000.0
2009-03-16 14:00:00,1.96585,1.9664,1.9655,1.96575,756800000.0
2009-03-16 14:05:00,1.9658,1.9685,1.96575,1.96835,1007800000.0
2009-03-16 14:10:00,1.9684,1.96985,1.96755,1.9692,1410200000.0
2009-03-16 14:15:00,1.9692,1.97065,1.96885,1.9704,1393200000.0
2009-03-16 14:20:00,1.9705,1.9711,1.9697,1.9703,1218400000.0
2009-03-16 14:25:00,1.97025,1.97105,1.96815,1.9685,1461600000.0
2009-03-16 14:30:00,1.96865,1.9696,1.96805,1.9688,1425200000.0
2009-03-16 14:35:00,1.9688,1.97065,1.9684,1.97045,965300000.0
2009-03-16 14:40:00,1.9701,1.9721,1.96995,1.97095,1621600000.0
2009-03-16 14:45:00,1.97085,1.9716,1.9685,1.9692,1297800000.0
2009-03-16 14:50:00,1.96915,1.96965,1.96825,1.9693,1519700000.0
2009-03-16 14:55:00,1.9691,1.9712,1.9689,1.9693,1588800000.0
2009-03-16 15:00:00,1.9693,1.97135,1.9692,1.9709,1433400000.0
2009-03-16 15:05:00,1.9709,1.9715,1.9697,1.97035,1048000000.0
2009-03-16 15:10:00,1.97015,1.97015,1.9675,1.9682,1028600000.0
2009-03-16 15:15:00,1.9682,1.9704,1.9674,1.97015,1498000000.0
2009-03-16 15:20:00,1.9702,1.9708,1.96895,1.969,1583400000.0
2009-03-16 15:25:00,1.96915,1.97055,1.96805,1.9689,1382600000.0
2009-03-16 15:30:00,1.969,1.972,1.96855,1.97145,1905800000.0
2009-03-16 15:35:00,1.97145,1.97185,1.9693,1.9706,1562000000.0
2009-03-16 15:40:00,1.9706,1.97115,1.9689,1.9703,1674200000.0
2009-03-16 15:45:00,1.97045,1.9711,1.96915,1.9701,1522400000.0
2009-03-16 15:50:00,1.97,1.9709,1.96925,1.97015,1463200000.0
2009-03-16 15:55:00,1.9701,1.97065,1.96885,1.9693,1371000000.0
2009-03-16 16:00:00,1.9693,1.9703,1.9688,1.9703,1272000000.0
2009-03-16 16:05:00,1.97035,1.97035,1.96845,1.96965,1521200000.0
2009-03-16 16:10:00,1.96965,1.97015,1.96865,1.9689,1553000000.0
2009-03-16 16:15:00,1.96875,1.97025,1.96755,1.969,1446800000.0
2009-03-16 16:20:00,1.96895,1.9697,1.96835,1.96925,1508200000.0
2009-03-16 16:25:00,1.969,1.9697,1.9675,1.9676,1451400000.0
2009-03-16 16:30:00,1.9676,1.96835,1.9665,1.9676,1419600000.0
2009-03-16 16:35:00,1.96775,1.9679,1.9659,1.96685,1369400000.0
2009-03-16 16:40:00,1.96685,1.9674,1.96615,1.96645,1160000000.0
2009-03-16 16:45:00,1.9665,1.9678,1.9658,1.96715,1161800000.0
2009-03-16 16:50:00,1.9671,1.96925,1.967,1.9674,1458000000.0
2009-03-16 16:55:00,1.9674,1.9677,1.9649,1.9652,1328000000.0
2009-03-16 17:00:00,1.9651,1.96665,1.96485,1.9664,1185800000.0
2009-03-16 17:05:00,1.96625,1.9671,1.96555,1.9665,1031000000.0
2009-03-16 17:10:00,1.9665,1.96715,1.9647,1.9652,1028600000.0
2009-03-16 17:15:00,1.96535,1.96675,1.96505,1.9653,1176400000.0
2009-03-16 17:20:00,1.96525,1.96635,1.96475,1.9652,1259000000.0
2009-03-16 17:25:00,1.96515,1.96715,1.96465,1.96695,1264000000.0
2009-03-16 17:30:00,1.96705,1.96805,1.9662,1.96625,1086800000.0
2009-03-16 17:35:00,1.96635,1.9664,1.96465,1.9652,1316000000.0
2009-03-16 17:40:00,1.96525,1.96695,1.96465,1.9668,937100000.0
2009-03-16 17:45:00,1.96685,1.9672,1.9647,1.9652,1581600000.0
2009-03-16 17:50:00,1.96525,1.96595,1.9646,1.96525,1324200000.0
2009-03-16 17:55:00,1.9654,1.9683,1.96525,1.9661,1105300000.0
2009-03-16 18:00:00,1.96635,1.96735,1.96495,1.9652,1214600000.0
2009-03-16 18:05:00,1.9652,1.9656,1.9616,1.96245,1246900000.0
2009-03-16 18:10:00,1.96245,1.96425,1.96215,1.96295,1121400000.0
2009-03-16 18:15:00,1.9625,1.96375,1.9615,1.9627,1004200000.0
2009-03-16 18:20:00,1.9627,1.96345,1.96215,1.96245,1149000000.0
2009-03-16 18:25:00,1.9623,1.9631,1.9618,1.96235,765000000.0
2009-03-16 18:30:00,1.9624,1.96325,1.96185,1.96315,1094400000.0
2009-03-16 18:35:00,1.9632,1.9638,1.96265,1.96345,956800000.0
2009-03-16 18:40:00,1.9634,1.9639,1.96225,1.9629,817600000.0
2009-03-16 18:45:00,1.96295,1.965,1.96295,1.96355,900200000.0
2009-03-16 18:50:00,1.96375,1.9639,1.96195,1.963,873700000.0
2009-03-16 18:55:00,1.96285,1.96335,1.9607,1.96155,866200000.0
2009-03-16 19:00:00,1.96165,1.9639,1.96145,1.9624,790600000.0
2009-03-16 19:05:00,1.96245,1.96285,1.96175,1.9623,995000000.0
2009-03-16 19:10:00,1.9625,1.96285,1.96215,1.9625,747000000.0
2009-03-16 19:15:00,1.96265,1.9627,1.96085,1.96165,765800000.0
2009-03-16 19:20:00,1.9617,1.9625,1.9615,1.96185,519000000.0
2009-03-16 19:25:00,1.9619,1.96495,1.9616,1.9629,1051400000.0
2009-03-16 19:30:00,1.963,1.96345,1.96175,1.96265,947800000.0
2009-03-16 19:35:00,1.96255,1.9637,1.9624,1.9629,943200000.0
2009-03-16 19:40:00,1.96325,1.9635,1.96095,1.9612,668400000.0
2009-03-16 19:45:00,1.96125,1.96265,1.9603,1.9614,829600000.0
2009-03-16 19:50:00,1.9613,1.962,1.96015,1.9617,703200000.0
2009-03-16 19:55:00,1.9616,1.96325,1.9612,1.9618,788400000.0
2009-03-16 20:00:00,1.962,1.963,1.96125,1.96235,675000000.0
2009-03-16 20:05:00,1.9625,1.96315,1.9597,1.9612,1128800000.0
2009-03-16 20:10:00,1.9611,1.9618,1.9598,1.9616,930600000.0
2009-03-16 20:15:00,1.9616,1.96345,1.9615,1.96325,743800000.0
2009-03-16 20:20:00,1.96325,1.9638,1.96105,1.96255,1080000000.0
2009-03-16 20:25:00,1.96235,1.96415,1.96235,1.9637,811200000.0
2009-03-16 20:30:00,1.96355,1.96405,1.9623,1.96365,1094200000.0
2009-03-16 20:35:00,1.96365,1.964,1.96235,1.9627,860800000.0
2009-03-16 20:40:00,1.9627,1.963,1.96135,1.96255,698600000.0
2009-03-16 20:45:00,1.9625,1.9647,1.96235,1.9644,798200000.0
2009-03-16 20:50:00,1.9644,1.96455,1.96215,1.9629,501600000.0
2009-03-16 20:55:00,1.9629,1.9631,1.96145,1.9615,711800000.0
2009-03-16 21:00:00,1.9615,1.9642,1.9611,1.9625,839600000.0
2009-03-16 21:05:00,1.96255,1.96495,1.96215,1.9642,689200000.0
2009-03-16 21:10:00,1.96415,1.96425,1.9632,1.96405,659200000.0
2009-03-16 21:15:00,1.96395,1.964,1.9624,1.9632,657000000.0
2009-03-16 21:20:00,1.9632,1.96355,1.96155,1.9626,1054200000.0
2009-03-16 21:25:00,1.9626,1.9677,1.9626,1.9648,828600000.0
2009-03-16 21:30:00,1.9648,1.9652,1.9638,1.9646,908200000.0
2009-03-16 21:35:00,1.96465,1.96605,1.96395,1.96445,734600000.0
2009-03-16 21:40:00,1.9646,1.967,1.9639,1.9652,1261800000.0
2009-03-16 21:45:00,1.96525,1.9654,1.96255,1.96435,746200000.0
2009-03-16 21:50:00,1.96435,1.96545,1.9631,1.96525,628600000.0
2009-03-16 21:55:00,1.96525,1.96665,1.9641,1.9661,703800000.0
2009-03-16 22:00:00,1.966,1.96745,1.96565,1.96615,684000000.0
2009-03-16 22:05:00,1.96615,1.96695,1.96465,1.9649,552400000.0
2009-03-16 22:10:00,1.96495,1.9665,1.96445,1.9647,429400000.0
2009-03-16 22:15:00,1.9647,1.96535,1.96455,1.96495,502400000.0
2009-03-16 22:20:00,1.96495,1.96505,1.96385,1.9641,265400000.0
2009-03-16 22:25:00,1.96435,1.9657,1.9643,1.9651,386800000.0
2009-03-16 22:30:00,1.9651,1.9662,1.96495,1.9661,270400000.0
2009-03-16 22:35:00,1.966,1.966,1.9646,1.96535,293800000.0
2009-03-16 22:40:00,1.9654,1.9661,1.96505,1.96535,194600000.0
2009-03-16 22:45:00,1.96535,1.96625,1.9649,1.96625,305800000.0
2009-03-16 22:50:00,1.9664,1.9668,1.96565,1.9659,166600000.0
2009-03-16 22:55:00,1.96585,1.9666,1.9647,1.9666,395800000.0
2009-03-16 23:00:00,1.96828,1.96828,1.96495,1.9657,69200000.0
2009-03-16 23:05:00,1.9656,1.966,1.9641,1.9654,233600000.0
2009-03-16 23:10:00,1.9656,1.9671,1.96535,1.96665,99600000.0
2009-03-16 23:15:00,1.96665,1.9668,1.9651,1.96525,199600000.0
2009-03-16 23:20:00,1.96515,1.9657,1.9646,1.9657,177000000.0
2009-03-16 23:25:00,1.9659,1.9673,1.9654,1.9665,255400000.0
2009-03-16 23:30:00,1.96665,1.967,1.9655,1.9662,170800000.0
2009-03-16 23:35:00,1.9663,1.9687,1.9659,1.9676,240400000.0
2009-03-16 23:40:00,1.9676,1.9678,1.9667,1.9676,212200000.0
2009-03-16 23:45:00,1.96691,1.9686,1.96685,1.9675,113600000.0
2009-03-16 23:50:00,1.9675,1.9685,1.9659,1.9672,349200000.0
2009-03-16 23:55:00,1.9674,1.969,1.967,1.96825,207600000.0
2009-03-17 00:00:00,1.9684,1.9684,1.96745,1.9679,134000000.0
2009-03-17 00:05:00,1.9679,1.9692,1.9677,1.9685,253800000.0
2009-03-17 00:10:00,1.9685,1.9689,1.96695,1.9675,175600000.0
2009-03-17 00:15:00,1.9677,1.9684,1.9677,1.9677,52400000.0
2009-03-17 00:20:00,1.96775,1.96815,1.96685,1.96815,226600000.0
2009-03-17 00:25:00,1.96815,1.9683,1.9676,1.9678,177600000.0
2009-03-17 00:30:00,1.9678,1.9684,1.9674,1.96755,183000000.0
2009-03-17 00:35:00,1.9674,1.9678,1.9663,1.9663,164400000.0
2009-03-17 00:40:00,1.96615,1.9673,1.966,1.96715,158800000.0
2009-03-17 00:45:00,1.9674,1.96855,1.9674,1.9682,147600000.0
2009-03-17 00:50:00,1.96835,1.96875,1.9672,1.96875,288800000.0
2009-03-17 00:55:00,1.96875,1.969,1.96605,1.96695,216200000.0
2009-03-17 01:00:00,1.96705,1.96835,1.96655,1.96835,257000000.0
2009-03-17 01:05:00,1.9685,1.96895,1.96775,1.9681,213600000.0
2009-03-17 01:10:00,1.9681,1.9681,1.96585,1.9664,272000000.0
2009-03-17 01:15:00,1.96625,1.96725,1.96615,1.96685,352400000.0
2009-03-17 01:20:00,1.9669,1.96765,1.9656,1.96645,278000000.0
2009-03-17 01:25:00,1.9665,1.96755,1.96645,1.9669,174400000.0
2009-03-17 01:30:00,1.96705,1.9672,1.96515,1.96675,309600000.0
2009-03-17 01:35:00,1.9668,1.96745,1.96645,1.9672,224600000.0
2009-03-17 01:40:00,1.96735,1.9677,1.9669,1.967,165800000.0
2009-03-17 01:45:00,1.96705,1.96765,1.96635,1.9664,173200000.0
2009-03-17 01:50:00,1.96675,1.9671,1.96565,1.96675,286000000.0
2009-03-17 01:55:00,1.9668,1.96755,1.9668,1.96685,115800000.0
2009-03-17 02:00:00,1.9667,1.96695,1.96495,1.9665,481400000.0
2009-03-17 02:05:00,1.96655,1.9667,1.9654,1.96605,320200000.0
2009-03-17 02:10:00,1.9662,1.96645,1.96595,1.9663,273600000.0
2009-03-17 02:15:00,1.9664,1.96735,1.96565,1.9669,527000000.0
2009-03-17 02:20:00,1.967,1.9675,1.96615,1.9667,447800000.0
2009-03-17 02:25:00,1.9669,1.9671,1.9656,1.9659,983400000.0
2009-03-17 02:30:00,1.966,1.9696,1.966,1.968,1162200000.0
2009-03-17 02:35:00,1.9679,1.9694,1.9676,1.96805,803200000.0
2009-03-17 02:40:00,1.96775,1.96775,1.96575,1.96715,1017600000.0
2009-03-17 02:45:00,1.96715,1.9678,1.96665,1.9674,545000000.0
2009-03-17 02:50:00,1.96755,1.9676,1.9656,1.9664,705600000.0
2009-03-17 02:55:00,1.96645,1.9673,1.9656,1.9661,550400000.0
2009-03-17 03:00:00,1.96625,1.96665,1.9652,1.9656,516000000.0
2009-03-17 03:05:00,1.9656,1.96625,1.96415,1.96505,821200000.0
2009-03-17 03:10:00,1.9649,1.96665,1.96445,1.96665,712800000.0
2009-03-17 03:15:00,1.967,1.96705,1.96575,1.96605,632000000.0
2009-03-17 03:20:00,1.9663,1.96725,1.9653,1.96695,1228400000.0
2009-03-17 03:25:00,1.9668,1.96695,1.9658,1.96655,826600000.0
2009-03-17 03:30:00,1.96655,1.9677,1.96645,1.96755,541800000.0
2009-03-17 03:35:00,1.96755,1.9677,1.9662,1.9672,421000000.0
2009-03-17 03:40:00,1.9671,1.9677,1.9663,1.96655,519800000.0
2009-03-17 03:45:00,1.96655,1.96685,1.9653,1.96655,516400000.0
2009-03-17 03:50:00,1.96655,1.96705,1.96585,1.96705,656200000.0
2009-03-17 03:55:00,1.967,1.9676,1.9663,1.967,492400000.0
2009-03-17 04:00:00,1.967,1.96715,1.96625,1.9668,365000000.0
2009-03-17 04:05:00,1.9668,1.9671,1.96605,1.9664,306200000.0
2009-03-17 04:10:00,1.9663,1.96795,1.9659,1.9675,426800000.0
2009-03-17 04:15:00,1.96735,1.9676,1.96625,1.967,486800000.0
2009-03-17 04:20:00,1.96715,1.96745,1.9666,1.9673,392000000.0
2009-03-17 04:25:00,1.9671,1.9674,1.96605,1.96605,473200000.0
2009-03-17 04:30:00,1.9661,1.9673,1.9661,1.96695,460000000.0
2009-03-17 04:35:00,1.967,1.96715,1.96635,1.9669,144600000.0
2009-03-17 04:40:00,1.9667,1.9672,1.9659,1.9665,325400000.0
2009-03-17 04:45:00,1.96665,1.96775,1.9665,1.96695,597800000.0
2009-03-17 04:50:00,1.9664,1.96745,1.96625,1.9672,330000000.0
2009-03-17 04:55:00,1.96705,1.96735,1.96595,1.9672,323800000.0
2009-03-17 05:00:00,1.9671,1.968,1.96645,1.96765,459200000.0
2009-03-17 05:05:00,1.96755,1.96825,1.9674,1.96775,463200000.0
2009-03-17 05:10:00,1.9678,1.968,1.96725,1.96775,326800000.0
2009-03-17 05:15:00,1.96785,1.9686,1.96755,1.96805,457400000.0
2009-03-17 05:20:00,1.96805,1.9681,1.96685,1.9669,573400000.0
2009-03-17 05:25:00,1.9669,1.96735,1.9667,1.967,334400000.0
2009-03-17 05:30:00,1.9671,1.9673,1.96645,1.967,237000000.0
2009-03-17 05:35:00,1.9669,1.96805,1.96685,1.9675,298600000.0
2009-03-17 05:40:00,1.96765,1.96825,1.96675,1.96825,515200000.0
2009-03-17 05:45:00,1.96825,1.96935,1.96785,1.96915,327600000.0
2009-03-17 05:50:00,1.9691,1.96915,1.96725,1.96825,588300000.0
2009-03-17 05:55:00,1.9685,1.96895,1.96725,1.9675,435400000.0
2009-03-17 06:00:00,1.9676,1.9682,1.9674,1.9679,292200000.0
2009-03-17 06:05:00,1.96795,1.96875,1.9678,1.9685,236000000.0
2009-03-17 06:10:00,1.9686,1.96925,1.9681,1.9692,320800000.0
2009-03-17 06:15:00,1.96915,1.9697,1.96835,1.96925,626500000.0
2009-03-17 06:20:00,1.9691,1.96945,1.9681,1.9685,500200000.0
2009-03-17 06:25:00,1.96855,1.9692,1.9681,1.9688,430200000.0
2009-03-17 06:30:00,1.9689,1.96995,1.9687,1.9689,635400000.0
2009-03-17 06:35:00,1.96895,1.97025,1.96865,1.96955,608200000.0
2009-03-17 06:40:00,1.96955,1.9699,1.9689,1.9693,315200000.0
2009-03-17 06:45:00,1.96915,1.96995,1.96865,1.96945,601800000.0
2009-03-17 06:50:00,1.96935,1.9699,1.96855,1.9693,468000000.0
2009-03-17 06:55:00,1.9693,1.97015,1.9688,1.969,475000000.0
2009-03-17 07:00:00,1.969,1.96985,1.969,1.96975,199200000.0
2009-03-17 07:05:00,1.96975,1.96975,1.96885,1.969,391200000.0
2009-03-17 07:10:00,1.96895,1.9702,1.96895,1.9696,361800000.0
2009-03-17 07:15:00,1.9696,1.97085,1.969,1.9704,865200000.0
2009-03-17 07:20:00,1.97035,1.97105,1.9691,1.9701,760400000.0
2009-03-17 07:25:00,1.9701,1.97035,1.96915,1.96915,481000000.0
2009-03-17 07:30:00,1.96915,1.9704,1.96835,1.9695,684200000.0
2009-03-17 07:35:00,1.96945,1.97015,1.96695,1.9683,1163200000.0
2009-03-17 07:40:00,1.9684,1.96975,1.96665,1.96775,1375600000.0
2009-03-17 07:45:00,1.96785,1.96815,1.9666,1.96815,844200000.0
2009-03-17 07:50:00,1.96815,1.9702,1.96785,1.9694,846000000.0
2009-03-17 07:55:00,1.96925,1.9703,1.9682,1.96855,951200000.0
2009-03-17 08:00:00,1.9686,1.9703,1.9679,1.9689,1198300000.0
2009-03-17 08:05:00,1.9689,1.9689,1.9657,1.96765,830800000.0
2009-03-17 08:10:00,1.9677,1.9685,1.96715,1.9675,736400000.0
2009-03-17 08:15:00,1.96765,1.97015,1.96765,1.9688,884800000.0
2009-03-17 08:20:00,1.9688,1.97005,1.96805,1.9686,1004600000.0
2009-03-17 08:25:00,1.96865,1.96895,1.967,1.96775,900600000.0
2009-03-17 08:30:00,1.9678,1.96875,1.9674,1.9677,418800000.0
2009-03-17 08:35:00,1.96755,1.9692,1.966,1.96785,838200000.0
2009-03-17 08:40:00,1.96805,1.9693,1.9674,1.96835,687000000.0
2009-03-17 08:45:00,1.9685,1.96865,1.96605,1.96655,639800000.0
2009-03-17 08:50:00,1.967,1.96775,1.96545,1.9668,1000900000.0
2009-03-17 08:55:00,1.9669,1.96875,1.96605,1.96825,775000000.0
2009-03-17 09:00:00,1.9684,1.9686,1.96495,1.96735,887800000.0
2009-03-17 09:05:00,1.96735,1.9687,1.96615,1.96675,815600000.0
2009-03-17 09:10:00,1.9667,1.96885,1.9662,1.9678,1022800000.0
2009-03-17 09:15:00,1.9679,1.96845,1.96705,1.96745,723200000.0
2009-03-17 09:20:00,1.9673,1.96815,1.96665,1.96775,613400000.0
2009-03-17 09:25:00,1.96775,1.9687,1.96635,1.96725,1023200000.0
2009-03-17 09:30:00,1.9674,1.9691,1.9665,1.9678,970600000.0
2009-03-17 09:35:00,1.96795,1.9684,1.9673,1.9682,657200000.0
2009-03-17 09:40:00,1.9681,1.9689,1.9668,1.96735,911600000.0
2009-03-17 09:45:00,1.9672,1.9679,1.96625,1.96655,1227800000.0
2009-03-17 09:50:00,1.96655,1.96815,1.9664,1.96765,829000000.0
2009-03-17 09:55:00,1.9677,1.9691,1.9673,1.9681,974200000.0
2009-03-17 10:00:00,1.96805,1.9715,1.9679,1.971,1357600000.0
2009-03-17 10:05:00,1.97065,1.97255,1.97,1.9714,1170800000.0
2009-03-17 10:10:00,1.9714,1.9715,1.96935,1.9704,1069000000.0
2009-03-17 10:15:00,1.9704,1.97145,1.9689,1.9706,1409000000.0
2009-03-17 10:20:00,1.9707,1.9714,1.96935,1.97035,959000000.0
2009-03-17 10:25:00,1.9705,1.97225,1.9696,1.97175,705200000.0
2009-03-17 10:30:00,1.972,1.9729,1.97045,1.97095,1162800000.0
2009-03-17 10:35:00,1.97115,1.9716,1.9705,1.97105,1109800000.0
2009-03-17 10:40:00,1.971,1.9734,1.97045,1.9725,1130800000.0
2009-03-17 10:45:00,1.97245,1.97335,1.9717,1.97305,1190800000.0
2009-03-17 10:50:00,1.973,1.97585,1.9726,1.97455,1329200000.0
2009-03-17 10:55:00,1.97455,1.97495,1.9717,1.9734,1262400000.0
2009-03-17 11:00:00,1.9736,1.974,1.97085,1.97275,1218800000.0
2009-03-17 11:05:00,1.97275,1.97305,1.97065,1.971,905200000.0
2009-03-17 11:10:00,1.97105,1.97135,1.9699,1.9707,1004800000.0
2009-03-17 11:15:00,1.9707,1.97185,1.9707,1.97175,590600000.0
2009-03-17 11:20:00,1.97165,1.97335,1.97165,1.97315,842200000.0
2009-03-17 11:25:00,1.97315,1.97375,1.97255,1.97275,639000000.0
2009-03-17 11:30:00,1.97275,1.9732,1.97215,1.9726,689200000.0
2009-03-17 11:35:00,1.97225,1.97265,1.97125,1.9717,841200000.0
2009-03-17 11:40:00,1.9717,1.97445,1.97145,1.97355,734680000.0
2009-03-17 11:45:00,1.9736,1.97595,1.9733,1.97425,784580000.0
2009-03-17 11:50:00,1.97395,1.97455,1.97265,1.97355,794400000.0
2009-03-17 11:55:00,1.97295,1.9738,1.9721,1.9724,1082480000.0
2009-03-17 12:00:00,1.9726,1.97405,1.9721,1.9735,1495980000.0
2009-03-17 12:05:00,1.9735,1.9738,1.97195,1.9721,1008980000.0
2009-03-17 12:10:00,1.97215,1.9737,1.972,1.9724,1092200000.0
2009-03-17 12:15:00,1.9723,1.97375,1.97185,1.97305,1088800000.0
2009-03-17 12:20:00,1.9731,1.9736,1.9725,1.9728,871480000.0
2009-03-17 12:25:00,1.97275,1.9738,1.97185,1.9726,739000000.0
2009-03-17 12:30:00,1.97255,1.97285,1.97125,1.97155,973380000.0
2009-03-17 12:35:00,1.9715,1.9719,1.97085,1.97105,768200000.0
2009-03-17 12:40:00,1.97105,1.9719,1.9706,1.97095,523200000.0
2009-03-17 12:45:00,1.97115,1.9726,1.97115,1.97125,1179800000.0
2009-03-17 12:50:00,1.97125,1.972,1.97095,1.9715,640400000.0
2009-03-17 12:55:00,1.9715,1.9715,1.96945,1.9701,641820000.0
2009-03-17 13:00:00,1.97025,1.97095,1.96855,1.97035,799740000.0
2009-03-17 13:05:00,1.97035,1.9705,1.9676,1.96875,762180000.0
2009-03-17 13:10:00,1.96865,1.9704,1.96845,1.96975,704680000.0
2009-03-17 13:15:00,1.9699,1.97065,1.96935,1.9696,753000000.0
2009-03-17 13:20:00,1.9696,1.9707,1.9687,1.9707,681800000.0
2009-03-17 13:25:00,1.9705,1.9709,1.96905,1.96905,648200000.0
2009-03-17 13:30:00,1.96905,1.96945,1.9676,1.968,816200000.0
2009-03-17 13:35:00,1.96815,1.96915,1.96695,1.96875,1176800000.0
2009-03-17 13:40:00,1.9688,1.9695,1.9683,1.9688,822600000.0
2009-03-17 13:45:00,1.9689,1.9689,1.96715,1.9683,713000000.0
2009-03-17 13:50:00,1.96825,1.9694,1.9676,1.9681,564400000.0
2009-03-17 13:55:00,1.96825,1.9683,1.96655,1.9666,440320000.0
2009-03-17 14:00:00,1.96645,1.9692,1.9664,1.96755,984680000.0
2009-03-17 14:05:00,1.96775,1.96865,1.96725,1.968,1019400000.0
2009-03-17 14:10:00,1.968,1.9689,1.96775,1.9685,1028800000.0
2009-03-17 14:15:00,1.9685,1.9689,1.96525,1.96625,1346680000.0
2009-03-17 14:20:00,1.96625,1.9667,1.96365,1.9658,1345000000.0
2009-03-17 14:25:00,1.9657,1.9658,1.9635,1.9644,1037400000.0
2009-03-17 14:30:00,1.9644,1.9653,1.96225,1.9626,1500620000.0
2009-03-17 14:35:00,1.9623,1.9632,1.9612,1.9624,1376440000.0
2009-03-17 14:40:00,1.9624,1.9639,1.96175,1.96315,1138200000.0
2009-03-17 14:45:00,1.9631,1.9643,1.9625,1.96375,1238800000.0
2009-03-17 14:50:00,1.96365,1.9641,1.9619,1.9638,897680000.0
2009-03-17 14:55:00,1.9638,1.9645,1.9627,1.9639,1013200000.0
2009-03-17 15:00:00,1.9635,1.96395,1.9629,1.96365,998100000.0
2009-03-17 15:05:00,1.96365,1.9641,1.9627,1.963,988400000.0
2009-03-17 15:10:00,1.96295,1.9636,1.96205,1.9621,1016000000.0
2009-03-17 15:15:00,1.9621,1.96425,1.9618,1.96425,1235660000.0
2009-03-17 15:20:00,1.9646,1.9646,1.9617,1.96245,828000000.0
2009-03-17 15:25:00,1.96245,1.9637,1.9622,1.96285,802000000.0
2009-03-17 15:30:00,1.96285,1.9637,1.9627,1.9635,1187200000.0
2009-03-17 15:35:00,1.9635,1.96495,1.96295,1.96415,1283200000.0
2009-03-17 15:40:00,1.964,1.96565,1.9629,1.96555,1346500000.0
2009-03-17 15:45:00,1.96555,1.96595,1.96365,1.9645,1690800000.0
2009-03-17 15:50:00,1.9646,1.96495,1.9635,1.9636,1410000000.0
2009-03-17 15:55:00,1.9636,1.9661,1.9631,1.9639,1268000000.0
2009-03-17 16:00:00,1.9638,1.9649,1.9632,1.964,1304300000.0
2009-03-17 16:05:00,1.96395,1.96595,1.9631,1.9642,1087800000.0
2009-03-17 16:10:00,1.9645,1.96615,1.96395,1.96465,1117000000.0
2009-03-17 16:15:00,1.96465,1.96745,1.96355,1.96685,1228600000.0
2009-03-17 16:20:00,1.9669,1.9675,1.96475,1.9654,1328400000.0
2009-03-17 16:25:00,1.9654,1.9673,1.96515,1.96645,1328160000.0
2009-03-17 16:30:00,1.96655,1.9674,1.9655,1.9657,1150800000.0
2009-03-17 16:35:00,1.96565,1.9673,1.9651,1.9665,1147100000.0
2009-03-17 16:40:00,1.96615,1.9677,1.9647,1.9647,1188900000.0
2009-03-17 16:45:00,1.9646,1.96525,1.96385,1.96525,1361800000.0
2009-03-17 16:50:00,1.9652,1.9653,1.963,1.96415,1071500000.0
2009-03-17 16:55:00,1.96415,1.96525,1.9634,1.96455,1343200000.0
2009-03-17 17:00:00,1.96455,1.9654,1.96365,1.96495,1133980000.0
2009-03-17 17:05:00,1.965,1.9667,1.96405,1.9656,1086400000.0
2009-03-17 17:10:00,1.96575,1.96725,1.9655,1.96715,819600000.0
2009-03-17 17:15:00,1.9671,1.9671,1.96585,1.96645,1038000000.0
2009-03-17 17:20:00,1.96655,1.96695,1.96475,1.9655,828200000.0
2009-03-17 17:25:00,1.9657,1.96675,1.9653,1.96615,870000000.0
2009-03-17 17:30:00,1.96615,1.96635,1.9644,1.9657,853280000.0
2009-03-17 17:35:00,1.96585,1.9668,1.96455,1.96655,1014000000.0
2009-03-17 17:40:00,1.9666,1.9692,1.96645,1.96875,1010080000.0
2009-03-17 17:45:00,1.96865,1.96915,1.9673,1.96755,884800000.0
2009-03-17 17:50:00,1.9675,1.9681,1.96565,1.96595,849680000.0
2009-03-17 17:55:00,1.96605,1.96945,1.9655,1.9679,1164600000.0
2009-03-17 18:00:00,1.9679,1.9695,1.96775,1.9693,1187680000.0
2009-03-17 18:05:00,1.9693,1.96935,1.96775,1.9683,639800000.0
2009-03-17 18:10:00,1.9687,1.9698,1.96865,1.9691,610000000.0
2009-03-17 18:15:00,1.9691,1.97015,1.96835,1.97,712800000.0
2009-03-17 18:20:00,1.9699,1.97105,1.9688,1.9696,843000000.0
2009-03-17 18:25:00,1.96955,1.9702,1.9683,1.96955,866400000.0
2009-03-17 18:30:00,1.9694,1.9712,1.96885,1.9697,986800000.0
2009-03-17 18:35:00,1.97,1.9719,1.9681,1.9714,1125800000.0
2009-03-17 18:40:00,1.9714,1.9714,1.96905,1.96955,1063000000.0
2009-03-17 18:45:00,1.96955,1.97135,1.96945,1.97,888800000.0
2009-03-17 18:50:00,1.96985,1.9711,1.9689,1.9692,1286600000.0
2009-03-17 18:55:00,1.9692,1.9698,1.968,1.9691,966520000.0
2009-03-17 19:00:00,1.96925,1.9694,1.96785,1.9688,654200000.0
2009-03-17 19:05:00,1.969,1.97035,1.9684,1.96955,740800000.0
2009-03-17 19:10:00,1.96945,1.97055,1.96885,1.97015,632400000.0
2009-03-17 19:15:00,1.97015,1.97085,1.9686,1.96985,858800000.0
2009-03-17 19:20:00,1.9698,1.97015,1.9685,1.9686,605400000.0
2009-03-17 19:25:00,1.96865,1.96895,1.9679,1.96865,631800000.0
2009-03-17 19:30:00,1.96865,1.9692,1.96735,1.969,878800000.0
2009-03-17 19:35:00,1.96885,1.96955,1.96825,1.96955,797200000.0
2009-03-17 19:40:00,1.96965,1.97005,1.96785,1.9689,851800000.0
2009-03-17 19:45:00,1.969,1.9697,1.9681,1.9692,412000000.0
2009-03-17 19:50:00,1.96925,1.9699,1.96835,1.9688,725800000.0
2009-03-17 19:55:00,1.96895,1.9697,1.9678,1.96955,727000000.0
2009-03-17 20:00:00,1.9695,1.9703,1.96875,1.96905,637000000.0
2009-03-17 20:05:00,1.96895,1.96945,1.9678,1.96805,692800000.0
2009-03-17 20:10:00,1.96815,1.969,1.9676,1.969,602200000.0
2009-03-17 20:15:00,1.96895,1.97005,1.9681,1.96995,676000000.0
2009-03-17 20:20:00,1.96985,1.97,1.9675,1.96885,680400000.0
2009-03-17 20:25:00,1.96885,1.9691,1.96725,1.96825,772800000.0
2009-03-17 20:30:00,1.9684,1.96925,1.9678,1.9687,622200000.0
2009-03-17 20:35:00,1.9688,1.96915,1.96795,1.969,631000000.0
2009-03-17 20:40:00,1.9691,1.96955,1.9681,1.96845,428400000.0
2009-03-17 20:45:00,1.96835,1.96905,1.9673,1.96745,697200000.0
2009-03-17 20:50:00,1.9676,1.9678,1.96635,1.96685,609600000.0
2009-03-17 20:55:00,1.9668,1.9675,1.96585,1.9664,928200000.0
2009-03-17 21:00:00,1.96655,1.96775,1.966,1.96775,745600000.0
2009-03-17 21:05:00,1.9677,1.96855,1.9666,1.9684,1243800000.0
2009-03-17 21:10:00,1.9684,1.96885,1.96655,1.9672,1032600000.0
2009-03-17 21:15:00,1.96735,1.96795,1.96675,1.96675,604400000.0
2009-03-17 21:20:00,1.96675,1.96745,1.9661,1.96615,541800000.0
2009-03-17 21:25:00,1.96605,1.96775,1.96605,1.96715,627000000.0
2009-03-17 21:30:00,1.9671,1.96785,1.9668,1.96725,856200000.0
2009-03-17 21:35:00,1.96725,1.96885,1.967,1.96825,774800000.0
2009-03-17 21:40:00,1.9681,1.96885,1.9674,1.9679,514600000.0
2009-03-17 21:45:00,1.96795,1.9684,1.96615,1.96625,499800000.0
2009-03-17 21:50:00,1.9662,1.96675,1.96585,1.96635,407000000.0
2009-03-17 21:55:00,1.9665,1.9674,1.96535,1.96585,619600000.0
2009-03-17 22:00:00,1.96585,1.9663,1.96475,1.9651,643000000.0
2009-03-17 22:05:00,1.96525,1.967,1.96525,1.96645,483600000.0
2009-03-17 22:10:00,1.96645,1.96695,1.9655,1.9666,330600000.0
2009-03-17 22:15:00,1.9666,1.96705,1.9665,1.96665,181600000.0
2009-03-17 22:20:00,1.9664,1.9673,1.96625,1.96705,218000000.0
2009-03-17 22:25:00,1.96695,1.9676,1.96675,1.96705,250000000.0
2009-03-17 22:30:00,1.9671,1.9681,1.9668,1.9672,368000000.0
2009-03-17 22:35:00,1.9672,1.9674,1.9665,1.96685,309600000.0
2009-03-17 22:40:00,1.9669,1.96735,1.96505,1.96655,391800000.0
2009-03-17 22:45:00,1.96665,1.9672,1.96565,1.96565,250000000.0
2009-03-17 22:50:00,1.9658,1.966,1.9653,1.96545,194000000.0
2009-03-17 22:55:00,1.9659,1.9669,1.96575,1.96615,263400000.0
2009-03-17 23:00:00,1.966,1.96635,1.9654,1.9661,93600000.0
2009-03-17 23:05:00,1.966,1.96705,1.96555,1.96605,87000000.0
2009-03-17 23:10:00,1.96625,1.96635,1.9653,1.96575,84000000.0
2009-03-17 23:15:00,1.96565,1.96595,1.96529,1.96595,57800000.0
2009-03-17 23:20:00,1.96615,1.96625,1.9655,1.96565,50000000.0
2009-03-17 23:25:00,1.96575,1.9666,1.96565,1.96605,107400000.0
2009-03-17 23:30:00,1.96585,1.96605,1.9653,1.966,33600000.0
2009-03-17 23:35:00,1.96615,1.9662,1.96575,1.96575,50800000.0
2009-03-17 23:40:00,1.96585,1.96693,1.96455,1.9648,87400000.0
2009-03-17 23:45:00,1.9649,1.96615,1.96475,1.96565,124000000.0
2009-03-17 23:50:00,1.96565,1.9664,1.96565,1.9664,174800000.0
2009-03-17 23:55:00,1.9665,1.9667,1.96585,1.96645,155400000.0
2009-03-18 00:00:00,1.96655,1.96675,1.96465,1.96485,351200000.0
2009-03-18 00:05:00,1.9648,1.9654,1.9648,1.96525,172600000.0
2009-03-18 00:10:00,1.96525,1.96585,1.96485,1.9656,466600000.0
2009-03-18 00:15:00,1.96555,1.9662,1.96535,1.96585,491200000.0
2009-03-18 00:20:00,1.96605,1.96695,1.96575,1.9662,304000000.0
2009-03-18 00:25:00,1.9662,1.9665,1.96585,1.96625,216200000.0
2009-03-18 00:30:00,1.96625,1.9663,1.9656,1.96595,175400000.0
2009-03-18 00:35:00,1.9658,1.96765,1.96565,1.96735,470400000.0
2009-03-18 00:40:00,1.96735,1.96745,1.96665,1.96695,320000000.0
2009-03-18 00:45:00,1.9668,1.96725,1.96635,1.9672,305800000.0
2009-03-18 00:50:00,1.9672,1.96725,1.9664,1.96705,199800000.0
2009-03-18 00:55:00,1.96725,1.96735,1.9668,1.96695,308800000.0
2009-03-18 01:00:00,1.96685,1.96705,1.966,1.96625,291200000.0
2009-03-18 01:05:00,1.9664,1.96645,1.96565,1.9661,394200000.0
2009-03-18 01:10:00,1.9662,1.96695,1.96605,1.9667,332000000.0
2009-03-18 01:15:00,1.9667,1.96685,1.966,1.9667,287600000.0
2009-03-18 01:20:00,1.96655,1.9671,1.96655,1.96685,273800000.0
2009-03-18 01:25:00,1.96685,1.96695,1.96615,1.96645,254600000.0
2009-03-18 01:30:00,1.96645,1.967,1.9661,1.96645,404000000.0
2009-03-18 01:35:00,1.9665,1.967,1.96615,1.96625,357200000.0
2009-03-18 01:40:00,1.96625,1.96715,1.9661,1.967,168200000.0
2009-03-18 01:45:00,1.96695,1.96695,1.96565,1.9657,463200000.0
2009-03-18 01:50:00,1.96605,1.96635,1.9654,1.966,409400000.0
2009-03-18 01:55:00,1.966,1.96635,1.9655,1.96605,447600000.0
2009-03-18 02:00:00,1.96605,1.9667,1.9655,1.9664,468600000.0
2009-03-18 02:05:00,1.96635,1.96655,1.96505,1.96615,528800000.0
2009-03-18 02:10:00,1.9661,1.96665,1.96585,1.96645,454800000.0
2009-03-18 02:15:00,1.96645,1.96665,1.9659,1.9663,293600000.0
2009-03-18 02:20:00,1.9663,1.96655,1.966,1.9661,350000000.0
2009-03-18 02:25:00,1.96615,1.9668,1.96485,1.96645,600000000.0
2009-03-18 02:30:00,1.96645,1.9668,1.9661,1.9661,309600000.0
2009-03-18 02:35:00,1.9661,1.9663,1.96515,1.96595,454000000.0
2009-03-18 02:40:00,1.96585,1.96615,1.96555,1.9656,254000000.0
2009-03-18 02:45:00,1.96575,1.9667,1.9647,1.9667,733200000.0
2009-03-18 02:50:00,1.9663,1.9683,1.96595,1.96815,1068200000.0
2009-03-18 02:55:00,1.96795,1.96905,1.9667,1.9688,607400000.0
2009-03-18 03:00:00,1.9688,1.9692,1.9672,1.9688,1067800000.0
2009-03-18 03:05:00,1.96885,1.9692,1.9672,1.96785,818800000.0
2009-03-18 03:10:00,1.96775,1.9692,1.96705,1.96835,961200000.0
2009-03-18 03:15:00,1.96845,1.9694,1.9672,1.96915,793000000.0
2009-03-18 03:20:00,1.9693,1.96965,1.96855,1.96885,521200000.0
2009-03-18 03:25:00,1.9688,1.96905,1.9678,1.96835,633400000.0
2009-03-18 03:30:00,1.96845,1.96945,1.96765,1.9687,604800000.0
2009-03-18 03:35:00,1.9688,1.9694,1.968,1.96885,922200000.0
2009-03-18 03:40:00,1.969,1.9701,1.96895,1.9694,558200000.0
2009-03-18 03:45:00,1.9694,1.96965,1.9687,1.9689,592200000.0
2009-03-18 03:50:00,1.9689,1.96905,1.96805,1.96815,276200000.0
2009-03-18 03:55:00,1.96815,1.9688,1.968,1.9685,322600000.0
2009-03-18 04:00:00,1.96855,1.96905,1.96855,1.96895,367000000.0
2009-03-18 04:05:00,1.96885,1.9695,1.96735,1.9682,646200000.0
2009-03-18 04:10:00,1.96825,1.9686,1.9671,1.9686,493800000.0
2009-03-18 04:15:00,1.96855,1.96945,1.96825,1.9692,289800000.0
2009-03-18 04:20:00,1.96925,1.9695,1.9689,1.9695,344800000.0
2009-03-18 04:25:00,1.96945,1.9699,1.9676,1.9686,243000000.0
2009-03-18 04:30:00,1.96855,1.9697,1.96855,1.96885,232600000.0
2009-03-18 04:35:00,1.96885,1.96955,1.96825,1.96845,384000000.0
2009-03-18 04:40:00,1.9687,1.9693,1.96855,1.9687,281400000.0
2009-03-18 04:45:00,1.9687,1.9695,1.968,1.96885,558800000.0
2009-03-18 04:50:00,1.96875,1.9701,1.9687,1.9696,532200000.0
2009-03-18 04:55:00,1.96955,1.9698,1.96905,1.96975,331800000.0
2009-03-18 05:00:00,1.96965,1.97025,1.96925,1.9698,360000000.0
2009-03-18 05:05:00,1.9698,1.9698,1.96905,1.96935,229400000.0
2009-03-18 05:10:00,1.96955,1.97015,1.9694,1.96955,333200000.0
2009-03-18 05:15:00,1.96955,1.9701,1.96935,1.97,232800000.0
2009-03-18 05:20:00,1.9702,1.9703,1.9697,1.9699,204000000.0
2009-03-18 05:25:00,1.96995,1.9709,1.9699,1.97045,311600000.0
2009-03-18 05:30:00,1.9703,1.9706,1.9697,1.9703,337200000.0
2009-03-18 05:35:00,1.97035,1.9707,1.96965,1.9698,347400000.0
2009-03-18 05:40:00,1.9699,1.97105,1.96905,1.97015,1073200000.0
2009-03-18 05:45:00,1.97025,1.97065,1.9693,1.9696,528400000.0
2009-03-18 05:50:00,1.9697,1.97055,1.96945,1.97035,186200000.0
2009-03-18 05:55:00,1.9702,1.9706,1.9689,1.96955,592600000.0
2009-03-18 06:00:00,1.96955,1.9702,1.96855,1.9688,518200000.0
2009-03-18 06:05:00,1.9689,1.96945,1.968,1.96845,270000000.0
2009-03-18 06:10:00,1.9684,1.96985,1.96815,1.96955,338200000.0
2009-03-18 06:15:00,1.9695,1.97015,1.96905,1.9697,331400000.0
2009-03-18 06:20:00,1.96985,1.97,1.9691,1.9695,327400000.0
2009-03-18 06:25:00,1.96965,1.9699,1.96875,1.96935,470000000.0
2009-03-18 06:30:00,1.9695,1.9701,1.9692,1.96985,394400000.0
2009-03-18 06:35:00,1.96985,1.97165,1.96985,1.9712,894800000.0
2009-03-18 06:40:00,1.9713,1.97155,1.97025,1.97075,531000000.0
2009-03-18 06:45:00,1.97065,1.97165,1.9703,1.9709,392400000.0
2009-03-18 06:50:00,1.9709,1.9719,1.97055,1.9708,426600000.0
2009-03-18 06:55:00,1.9709,1.97145,1.96985,1.9706,531400000.0
2009-03-18 07:00:00,1.97055,1.97195,1.97055,1.97165,283400000.0
2009-03-18 07:05:00,1.9715,1.972,1.9709,1.97125,228000000.0
2009-03-18 07:10:00,1.9714,1.9719,1.9712,1.9717,192200000.0
2009-03-18 07:15:00,1.9717,1.97185,1.9712,1.9714,187400000.0
2009-03-18 07:20:00,1.9714,1.9714,1.97025,1.9707,276400000.0
2009-03-18 07:25:00,1.9707,1.97105,1.97025,1.9707,207800000.0
2009-03-18 07:30:00,1.97075,1.97105,1.96975,1.9703,491000000.0
2009-03-18 07:35:00,1.9703,1.97085,1.97,1.9702,570800000.0
2009-03-18 07:40:00,1.9702,1.97085,1.96955,1.9704,464200000.0
2009-03-18 07:45:00,1.9704,1.97115,1.9704,1.97115,223200000.0
2009-03-18 07:50:00,1.971,1.9713,1.9703,1.9703,279000000.0
2009-03-18 07:55:00,1.9704,1.9724,1.9703,1.9712,423400000.0
2009-03-18 08:00:00,1.9712,1.97295,1.9706,1.9707,470600000.0
2009-03-18 08:05:00,1.9706,1.97175,1.97,1.9713,491600000.0
2009-03-18 08:10:00,1.9712,1.97235,1.97025,1.97225,773400000.0
2009-03-18 08:15:00,1.97225,1.97225,1.97045,1.97085,585900000.0
2009-03-18 08:20:00,1.9709,1.97105,1.97045,1.97065,249000000.0
2009-03-18 08:25:00,1.9705,1.9707,1.969,1.97,483400000.0
2009-03-18 08:30:00,1.97,1.97025,1.9693,1.97025,414400000.0
2009-03-18 08:35:00,1.97015,1.9709,1.9684,1.9702,849400000.0
2009-03-18 08:40:00,1.97035,1.97075,1.9692,1.96945,814400000.0
2009-03-18 08:45:00,1.96945,1.9703,1.9691,1.9702,571400000.0
2009-03-18 08:50:00,1.96985,1.97025,1.9686,1.9695,827800000.0
2009-03-18 08:55:00,1.96945,1.96995,1.968,1.9685,1097400000.0
2009-03-18 09:00:00,1.96865,1.96925,1.9681,1.9687,766800000.0
2009-03-18 09:05:00,1.96855,1.9693,1.9681,1.9689,772600000.0
2009-03-18 09:10:00,1.9689,1.9692,1.9674,1.9677,851400000.0
2009-03-18 09:15:00,1.96785,1.96845,1.9672,1.96795,726400000.0
2009-03-18 09:20:00,1.96815,1.9698,1.96775,1.96965,471200000.0
2009-03-18 09:25:00,1.9697,1.9699,1.96825,1.9695,856600000.0
2009-03-18 09:30:00,1.96945,1.97015,1.96805,1.97015,1014200000.0
2009-03-18 09:35:00,1.97015,1.97075,1.9692,1.9699,814000000.0
2009-03-18 09:40:00,1.96975,1.97095,1.96925,1.9709,950600000.0
2009-03-18 09:45:00,1.97075,1.9714,1.96925,1.97035,1211200000.0
2009-03-18 09:50:00,1.9703,1.97075,1.96885,1.9694,984800000.0
2009-03-18 09:55:00,1.96965,1.9708,1.9689,1.97075,721400000.0
2009-03-18 10:00:00,1.9706,1.9716,1.97015,1.97085,703800000.0
2009-03-18 10:05:00,1.97085,1.97105,1.9689,1.96895,692600000.0
2009-03-18 10:10:00,1.96905,1.97055,1.9686,1.96965,789400000.0
2009-03-18 10:15:00,1.9696,1.97055,1.96895,1.9698,656400000.0
2009-03-18 10:20:00,1.9699,1.971,1.96975,1.97055,548200000.0
2009-03-18 10:25:00,1.9701,1.97065,1.96875,1.9696,1021200000.0
2009-03-18 10:30:00,1.96955,1.9714,1.9683,1.97105,1016000000.0
2009-03-18 10:35:00,1.97115,1.97205,1.9703,1.97195,725400000.0
2009-03-18 10:40:00,1.97195,1.9721,1.9699,1.9705,960600000.0
2009-03-18 10:45:00,1.97045,1.97115,1.96855,1.96895,1180600000.0
2009-03-18 10:50:00,1.9689,1.9711,1.9689,1.9702,1062200000.0
2009-03-18 10:55:00,1.97035,1.97095,1.9694,1.96995,855600000.0
2009-03-18 11:00:00,1.96995,1.9714,1.9695,1.97045,1285200000.0
2009-03-18 11:05:00,1.97055,1.9716,1.97035,1.9712,1088600000.0
2009-03-18 11:10:00,1.9712,1.9726,1.9704,1.97195,910600000.0
2009-03-18 11:15:00,1.97185,1.97315,1.97105,1.9717,1098200000.0
2009-03-18 11:20:00,1.97155,1.9719,1.9704,1.97125,889400000.0
2009-03-18 11:25:00,1.97125,1.9714,1.9694,1.9706,997800000.0
2009-03-18 11:30:00,1.9706,1.9731,1.97025,1.9725,1415600000.0
2009-03-18 11:35:00,1.97245,1.97425,1.9724,1.9735,1354600000.0
2009-03-18 11:40:00,1.97335,1.9735,1.9719,1.97245,804800000.0
2009-03-18 11:45:00,1.9725,1.97275,1.97105,1.97165,1107200000.0
2009-03-18 11:50:00,1.97155,1.97305,1.97145,1.9721,1212400000.0
2009-03-18 11:55:00,1.97215,1.97305,1.9713,1.97165,1377800000.0
2009-03-18 12:00:00,1.9718,1.9723,1.97075,1.9714,1146460000.0
2009-03-18 12:05:00,1.9714,1.9732,1.9705,1.9724,1139960000.0
2009-03-18 12:10:00,1.9726,1.9736,1.9722,1.97325,1272800000.0
2009-03-18 12:15:00,1.9733,1.9733,1.97175,1.9726,979000000.0
2009-03-18 12:20:00,1.9727,1.974,1.9721,1.9726,1025000000.0
2009-03-18 12:25:00,1.97255,1.9733,1.97155,1.97285,1055400000.0
2009-03-18 12:30:00,1.97275,1.97385,1.97225,1.97285,1475400000.0
2009-03-18 12:35:00,1.9729,1.974,1.9724,1.9736,1176000000.0
2009-03-18 12:40:00,1.9736,1.974,1.97195,1.97325,1157000000.0
2009-03-18 12:45:00,1.97335,1.9766,1.97315,1.97615,1196000000.0
2009-03-18 12:50:00,1.9762,1.97625,1.97475,1.9751,945600000.0
2009-03-18 12:55:00,1.975,1.97545,1.97435,1.97525,986400000.0
2009-03-18 13:00:00,1.9753,1.97595,1.97455,1.975,948200000.0
2009-03-18 13:05:00,1.975,1.97565,1.9739,1.97415,1095800000.0
2009-03-18 13:10:00,1.97405,1.9752,1.97295,1.97315,1013200000.0
2009-03-18 13:15:00,1.97345,1.9749,1.97295,1.97465,1115000000.0
2009-03-18 13:20:00,1.97475,1.9752,1.97395,1.97425,693800000.0
2009-03-18 13:25:00,1.97425,1.97535,1.9741,1.9747,611200000.0
2009-03-18 13:30:00,1.97475,1.97635,1.9744,1.97555,705600000.0
2009-03-18 13:35:00,1.97565,1.97565,1.97475,1.97505,291800000.0
2009-03-18 13:40:00,1.9752,1.97605,1.97435,1.9758,621000000.0
2009-03-18 13:45:00,1.97595,1.9762,1.97455,1.97485,703000000.0
2009-03-18 13:50:00,1.9748,1.9753,1.9741,1.9745,876400000.0
2009-03-18 13:55:00,1.97435,1.97495,1.97355,1.9744,783200000.0
2009-03-18 14:00:00,1.9741,1.97485,1.97335,1.9743,824400000.0
2009-03-18 14:05:00,1.9743,1.97555,1.97385,1.97555,975400000.0
2009-03-18 14:10:00,1.9754,1.9775,1.97535,1.97675,1282800000.0
2009-03-18 14:15:00,1.97665,1.97665,1.9747,1.9759,1241400000.0
2009-03-18 14:20:00,1.97595,1.97775,1.97595,1.97675,1531200000.0
2009-03-18 14:25:00,1.9768,1.9794,1.9765,1.97715,1765600000.0
2009-03-18 14:30:00,1.9773,1.9829,1.97715,1.98045,2015900001.0
2009-03-18 14:35:00,1.9803,1.982,1.97905,1.98025,1755700000.0
2009-03-18 14:40:00,1.9803,1.9812,1.97955,1.9806,1651000000.0
2009-03-18 14:45:00,1.9805,1.98305,1.97975,1.98265,1917400000.0
2009-03-18 14:50:00,1.98265,1.9827,1.98085,1.981,1465200000.0
2009-03-18 14:55:00,1.98115,1.9817,1.9801,1.98025,1411200000.0
2009-03-18 15:00:00,1.9803,1.9818,1.9797,1.98105,1309400000.0
2009-03-18 15:05:00,1.981,1.9825,1.98065,1.9816,1446600000.0
2009-03-18 15:10:00,1.9818,1.98405,1.98115,1.98405,1349600000.0
2009-03-18 15:15:00,1.98385,1.984,1.9812,1.9817,1423400000.0
2009-03-18 15:20:00,1.9817,1.98305,1.9813,1.98135,1555200000.0
2009-03-18 15:25:00,1.9814,1.9821,1.9809,1.9816,1255800000.0
2009-03-18 15:30:00,1.9816,1.98375,1.98095,1.9815,1418600000.0
2009-03-18 15:35:00,1.9813,1.9834,1.9807,1.9812,1560400000.0
2009-03-18 15:40:00,1.9812,1.983,1.9811,1.98195,2057800000.0
2009-03-18 15:45:00,1.982,1.9833,1.9812,1.9812,1511400000.0
2009-03-18 15:50:00,1.9812,1.9829,1.9812,1.9813,1472400000.0
2009-03-18 15:55:00,1.98145,1.9833,1.98115,1.98185,1615800000.0
2009-03-18 16:00:00,1.9821,1.98415,1.9821,1.9832,1364600000.0
2009-03-18 16:05:00,1.9832,1.9844,1.98195,1.98435,1548000000.0
2009-03-18 16:10:00,1.9844,1.9872,1.9842,1.9866,2017500000.0
2009-03-18 16:15:00,1.9866,1.9878,1.9864,1.98705,1819200000.0
2009-03-18 16:20:00,1.98705,1.9884,1.98645,1.98745,1597800000.0
2009-03-18 16:25:00,1.9873,1.9883,1.9864,1.987,1655200000.0
2009-03-18 16:30:00,1.987,1.98845,1.98555,1.98645,1687360000.0
2009-03-18 16:35:00,1.98645,1.98825,1.9858,1.98815,1758000000.0
2009-03-18 16:40:00,1.98825,1.99135,1.98795,1.99065,1631600000.0
2009-03-18 16:45:00,1.9907,1.9907,1.98875,1.98935,1418200000.0
2009-03-18 16:50:00,1.9893,1.9915,1.9893,1.991,1068000000.0
2009-03-18 16:55:00,1.99105,1.99125,1.98865,1.98875,1444800000.0
2009-03-18 17:00:00,1.98885,1.98945,1.98805,1.9888,1326800000.0
2009-03-18 17:05:00,1.98875,1.98995,1.988,1.9898,1032800000.0
2009-03-18 17:10:00,1.9899,1.99075,1.98855,1.9894,1065300000.0
2009-03-18 17:15:00,1.9895,1.9899,1.9885,1.98975,1248800000.0
2009-03-18 17:20:00,1.98985,1.9922,1.98955,1.9917,1242660000.0
2009-03-18 17:25:00,1.9917,1.99355,1.98995,1.9902,1605060000.0
2009-03-18 17:30:00,1.9902,1.99095,1.98915,1.99025,1300000000.0
2009-03-18 17:35:00,1.9904,1.9922,1.98985,1.9904,1680280000.0
2009-03-18 17:40:00,1.9905,1.99095,1.9896,1.9899,1585600000.0
2009-03-18 17:45:00,1.9897,1.99185,1.9897,1.99155,1185600000.0
2009-03-18 17:50:00,1.9917,1.99425,1.99055,1.9934,1735000000.0
2009-03-18 17:55:00,1.9932,1.9934,1.98935,1.9895,1532900000.0
2009-03-18 18:00:00,1.98965,1.99025,1.9878,1.99,1582800000.0
2009-03-18 18:05:00,1.99,1.9902,1.98805,1.9886,1047000000.0
2009-03-18 18:10:00,1.9889,1.9902,1.988,1.9894,1335600000.0
2009-03-18 18:15:00,1.9894,1.99,1.98735,1.9883,905800000.0
2009-03-18 18:20:00,1.9883,1.9884,1.98655,1.98695,1113760000.0
2009-03-18 18:25:00,1.98695,1.98955,1.9868,1.9891,962600000.0
2009-03-18 18:30:00,1.98905,1.98975,1.98855,1.9888,1016600000.0
2009-03-18 18:35:00,1.9887,1.9902,1.98855,1.98965,762600000.0
2009-03-18 18:40:00,1.9897,1.99135,1.9893,1.9895,1044800000.0
2009-03-18 18:45:00,1.98945,1.98985,1.9887,1.98965,914200000.0
2009-03-18 18:50:00,1.98965,1.99005,1.98795,1.98935,828800000.0
2009-03-18 18:55:00,1.9891,1.9903,1.9873,1.98785,1250400000.0
2009-03-18 19:00:00,1.98785,1.98855,1.9872,1.9876,716200000.0
2009-03-18 19:05:00,1.9876,1.98845,1.98745,1.9877,567000000.0
2009-03-18 19:10:00,1.98765,1.9905,1.98715,1.98985,655200000.0
2009-03-18 19:15:00,1.98975,1.9912,1.98915,1.99025,870000000.0
2009-03-18 19:20:00,1.9903,1.99065,1.98925,1.98925,724800000.0
2009-03-18 19:25:00,1.98925,1.9896,1.9881,1.9892,518000000.0
2009-03-18 19:30:00,1.98935,1.9902,1.9893,1.9901,477600000.0
2009-03-18 19:35:00,1.99005,1.9903,1.9879,1.9882,637200000.0
2009-03-18 19:40:00,1.9882,1.98915,1.98745,1.98835,826000000.0
2009-03-18 19:45:00,1.9883,1.9887,1.98565,1.98775,761000000.0
2009-03-18 19:50:00,1.98775,1.9878,1.98595,1.9861,677800000.0
2009-03-18 19:55:00,1.986,1.98775,1.9858,1.98705,814400000.0
2009-03-18 20:00:00,1.98705,1.9888,1.98635,1.9878,845600000.0
2009-03-18 20:05:00,1.9878,1.9891,1.9871,1.9882,665700000.0
2009-03-18 20:10:00,1.9881,1.98895,1.98585,1.9872,915400000.0
2009-03-18 20:15:00,1.9874,2.0049,1.9858,1.9872,933700000.0
2009-03-18 20:20:00,1.9872,1.99445,1.97995,1.98175,1554400000.0
2009-03-18 20:25:00,1.9791,1.98945,1.9776,1.9817,2036000000.0
2009-03-18 20:30:00,1.9815,1.99515,1.9814,1.99485,1560200000.0
2009-03-18 20:35:00,1.99515,2.0013,1.99025,1.99395,1519500000.0
2009-03-18 20:40:00,1.9939,1.99445,1.98875,1.9923,1399200000.0
2009-03-18 20:45:00,1.9923,1.99565,1.98635,1.98915,1378000000.0
2009-03-18 20:50:00,1.98955,1.9898,1.9807,1.98365,1983800000.0
2009-03-18 20:55:00,1.98365,1.985,1.9811,1.9825,1801500000.0
2009-03-18 21:00:00,1.98195,1.9833,1.97545,1.9778,1027400000.0
2009-03-18 21:05:00,1.9778,1.9837,1.97715,1.9833,1489200000.0
2009-03-18 21:10:00,1.9839,1.9874,1.9811,1.98595,1936600000.0
2009-03-18 21:15:00,1.9861,1.98955,1.98325,1.98905,1578600000.0
2009-03-18 21:20:00,1.9893,1.9914,1.98655,1.9903,1240400000.0
2009-03-18 21:25:00,1.9902,1.9903,1.98425,1.9864,1122200000.0
2009-03-18 21:30:00,1.98575,1.98915,1.9844,1.98625,1368800000.0
2009-03-18 21:35:00,1.98625,1.9873,1.9831,1.9844,1213800000.0
2009-03-18 21:40:00,1.9844,1.98625,1.98325,1.9844,1007400000.0
2009-03-18 21:45:00,1.9844,1.9861,1.9828,1.9841,1255600000.0
2009-03-18 21:50:00,1.9841,1.9862,1.98285,1.985,1059400000.0
2009-03-18 21:55:00,1.985,1.98865,1.98375,1.9872,1191800000.0
2009-03-18 22:00:00,1.9872,1.9882,1.98605,1.9872,821600000.0
2009-03-18 22:05:00,1.9875,1.9902,1.98735,1.98905,706000000.0
2009-03-18 22:10:00,1.98905,1.99,1.98765,1.98805,431600000.0
2009-03-18 22:15:00,1.98805,1.9896,1.9866,1.98825,817300000.0
2009-03-18 22:20:00,1.98815,1.9887,1.98585,1.98645,715400000.0
2009-03-18 22:25:00,1.9868,1.98915,1.9857,1.9882,572400000.0
2009-03-18 22:30:00,1.9884,1.991,1.98755,1.9907,566000000.0
2009-03-18 22:35:00,1.99065,1.99345,1.9903,1.99225,861400000.0
2009-03-18 22:40:00,1.99285,1.9939,1.9906,1.99185,622800000.0
2009-03-18 22:45:00,1.99205,1.99255,1.9886,1.9903,551800000.0
2009-03-18 22:50:00,1.9912,1.9924,1.9894,1.991,680500000.0
2009-03-18 22:55:00,1.991,1.99305,1.9894,1.99085,737800000.0
2009-03-18 23:00:00,1.99065,1.99305,1.99065,1.9914,317000000.0
2009-03-18 23:05:00,1.9916,1.9954,1.9914,1.9929,287600000.0
2009-03-18 23:10:00,1.99275,1.9937,1.9901,1.9922,441600000.0
2009-03-18 23:15:00,1.9921,1.99315,1.9861,1.98705,665300000.0
2009-03-18 23:20:00,1.98695,1.9882,1.98375,1.98735,760000000.0
2009-03-18 23:25:00,1.98765,1.98975,1.9852,1.98715,584200000.0
2009-03-18 23:30:00,1.98575,1.9887,1.98565,1.98795,244000000.0
2009-03-18 23:35:00,1.98835,1.989,1.9829,1.9837,452400000.0
2009-03-18 23:40:00,1.98385,1.9856,1.9832,1.984,357200000.0
2009-03-18 23:45:00,1.98415,1.98435,1.98315,1.98345,220200000.0
2009-03-18 23:50:00,1.9835,1.9882,1.9834,1.98805,399400000.0
2009-03-18 23:55:00,1.98815,1.9883,1.9865,1.9868,304000000.0
2009-03-19 00:00:00,1.987,1.9887,1.98615,1.9874,500200000.0
2009-03-19 00:05:00,1.98755,1.988,1.98385,1.9865,470200000.0
2009-03-19 00:10:00,1.98655,1.98805,1.98635,1.98745,486200000.0
2009-03-19 00:15:00,1.98745,1.98885,1.9874,1.98865,321600000.0
2009-03-19 00:20:00,1.98865,1.99045,1.98835,1.99025,543400000.0
2009-03-19 00:25:00,1.99025,1.9911,1.98875,1.9903,588800000.0
2009-03-19 00:30:00,1.99025,1.99085,1.9882,1.9888,363200000.0
2009-03-19 00:35:00,1.98895,1.98915,1.9866,1.9871,517400000.0
2009-03-19 00:40:00,1.9877,1.9883,1.9867,1.98795,572800000.0
2009-03-19 00:45:00,1.988,1.9896,1.9878,1.9885,350800000.0
2009-03-19 00:50:00,1.98865,1.9891,1.98675,1.9882,390800000.0
2009-03-19 00:55:00,1.9881,1.9883,1.9854,1.9878,760200000.0
2009-03-19 01:00:00,1.9877,1.9877,1.985,1.98545,680400000.0
2009-03-19 01:05:00,1.9853,1.9864,1.9848,1.98575,696600000.0
2009-03-19 01:10:00,1.9856,1.986,1.98475,1.9855,593400000.0
2009-03-19 01:15:00,1.98565,1.9878,1.9848,1.98735,446600000.0
2009-03-19 01:20:00,1.98745,1.988,1.98625,1.9867,396000000.0
2009-03-19 01:25:00,1.9867,1.9877,1.98615,1.98725,389400000.0
2009-03-19 01:30:00,1.98735,1.98865,1.98695,1.98785,535200000.0
2009-03-19 01:35:00,1.988,1.9885,1.98735,1.9874,533800000.0
2009-03-19 01:40:00,1.9874,1.9887,1.98665,1.98835,507800000.0
2009-03-19 01:45:00,1.98825,1.9885,1.9864,1.9877,542600000.0
2009-03-19 01:50:00,1.98775,1.9886,1.98715,1.988,568800000.0
2009-03-19 01:55:00,1.98825,1.9883,1.987,1.9881,397000000.0
2009-03-19 02:00:00,1.98815,1.9886,1.9875,1.9883,686800000.0
2009-03-19 02:05:00,1.98845,1.98965,1.98705,1.9889,853400000.0
2009-03-19 02:10:00,1.9889,1.9893,1.9869,1.98845,1146000000.0
2009-03-19 02:15:00,1.9883,1.99125,1.98745,1.9905,1068800000.0
2009-03-19 02:20:00,1.99045,1.99255,1.98845,1.9891,1138800000.0
2009-03-19 02:25:00,1.98915,1.9911,1.9888,1.9906,1060400000.0
2009-03-19 02:30:00,1.99075,1.99295,1.98925,1.99015,1355200000.0
2009-03-19 02:35:00,1.99025,1.99425,1.9896,1.9915,1275200000.0
2009-03-19 02:40:00,1.99145,1.9931,1.99055,1.99165,880200000.0
2009-03-19 02:45:00,1.99155,1.9925,1.9908,1.991,894000000.0
2009-03-19 02:50:00,1.9912,1.99195,1.9904,1.9907,618800000.0
2009-03-19 02:55:00,1.9908,1.99215,1.9902,1.99095,892200000.0
2009-03-19 03:00:00,1.99095,1.99255,1.99075,1.99195,729000000.0
2009-03-19 03:05:00,1.9921,1.99325,1.9917,1.99295,884800000.0
2009-03-19 03:10:00,1.99295,1.99455,1.9924,1.99335,987200000.0
2009-03-19 03:15:00,1.99365,1.99395,1.99285,1.99305,578800000.0
2009-03-19 03:20:00,1.99315,1.994,1.9922,1.9928,833600000.0
2009-03-19 03:25:00,1.99275,1.99305,1.99185,1.9928,585200000.0
2009-03-19 03:30:00,1.99285,1.99435,1.9919,1.9929,644600000.0
2009-03-19 03:35:00,1.9929,1.99475,1.99255,1.9934,1016000000.0
2009-03-19 03:40:00,1.99365,1.9947,1.9928,1.9939,750400000.0
2009-03-19 03:45:00,1.9939,1.99425,1.9931,1.99425,394600000.0
2009-03-19 03:50:00,1.99415,1.9943,1.9936,1.9939,304800000.0
2009-03-19 03:55:00,1.99395,1.9955,1.99355,1.99475,742600000.0
2009-03-19 04:00:00,1.9947,1.99535,1.9943,1.9944,678000000.0
2009-03-19 04:05:00,1.99435,1.9951,1.99325,1.99405,906200000.0
2009-03-19 04:10:00,1.99395,1.99545,1.9934,1.99485,659800000.0
2009-03-19 04:15:00,1.99485,1.99535,1.9938,1.99465,422800000.0
2009-03-19 04:20:00,1.9949,1.995,1.99355,1.99405,538400000.0
2009-03-19 04:25:00,1.99405,1.99535,1.9936,1.99465,748200000.0
2009-03-19 04:30:00,1.99455,1.99535,1.9934,1.9942,823000000.0
2009-03-19 04:35:00,1.99425,1.9957,1.99415,1.995,711600000.0
2009-03-19 04:40:00,1.99505,1.996,1.99485,1.99575,593600000.0
2009-03-19 04:45:00,1.9959,1.997,1.99515,1.9969,650300000.0
2009-03-19 04:50:00,1.9969,1.997,1.99495,1.9959,595000000.0
2009-03-19 04:55:00,1.99565,1.99645,1.9953,1.99575,578600000.0
2009-03-19 05:00:00,1.99585,1.9965,1.99365,1.9943,583800000.0
2009-03-19 05:05:00,1.99445,1.99475,1.99355,1.99375,468800000.0
2009-03-19 05:10:00,1.9939,1.99405,1.9928,1.99335,368800000.0
2009-03-19 05:15:00,1.99335,1.99515,1.99265,1.9941,426600000.0
2009-03-19 05:20:00,1.9941,1.99475,1.99355,1.99375,582800000.0
2009-03-19 05:25:00,1.99375,1.99475,1.99365,1.9943,371800000.0
2009-03-19 05:30:00,1.99435,1.9945,1.9922,1.9928,758800000.0
2009-03-19 05:35:00,1.9926,1.99335,1.9913,1.9914,680600000.0
2009-03-19 05:40:00,1.99155,1.99215,1.9896,1.99095,731400000.0
2009-03-19 05:45:00,1.9911,1.9919,1.9899,1.9907,931400000.0
2009-03-19 05:50:00,1.99085,1.99205,1.99035,1.9914,714200000.0
2009-03-19 05:55:00,1.9915,1.99195,1.9908,1.99155,436200000.0
2009-03-19 06:00:00,1.9916,1.99295,1.99055,1.9918,550200000.0
2009-03-19 06:05:00,1.9917,1.99275,1.9914,1.99215,504800000.0
2009-03-19 06:10:00,1.9923,1.99245,1.9912,1.99135,435800000.0
2009-03-19 06:15:00,1.99125,1.9919,1.99045,1.99125,505400000.0
2009-03-19 06:20:00,1.9913,1.9922,1.991,1.9915,369400000.0
2009-03-19 06:25:00,1.9916,1.99185,1.99045,1.9913,566400000.0
2009-03-19 06:30:00,1.99135,1.9916,1.9902,1.9908,373200000.0
2009-03-19 06:35:00,1.9906,1.9913,1.9897,1.99055,609000000.0
2009-03-19 06:40:00,1.99065,1.9913,1.99055,1.991,272600000.0
2009-03-19 06:45:00,1.99065,1.99255,1.99065,1.9921,619800000.0
2009-03-19 06:50:00,1.9921,1.9922,1.99065,1.99165,624400000.0
2009-03-19 06:55:00,1.9915,1.9919,1.991,1.9918,507200000.0
2009-03-19 07:00:00,1.9921,1.99255,1.99125,1.9918,808800000.0
2009-03-19 07:05:00,1.99195,1.9921,1.99,1.99055,693000000.0
2009-03-19 07:10:00,1.9906,1.99215,1.99025,1.991,946600000.0
2009-03-19 07:15:00,1.99095,1.9918,1.9905,1.99085,587400000.0
2009-03-19 07:20:00,1.9909,1.9922,1.99085,1.9921,338600000.0
2009-03-19 07:25:00,1.9921,1.9931,1.9918,1.99265,719600000.0
2009-03-19 07:30:00,1.9928,1.9939,1.9917,1.99205,792000000.0
2009-03-19 07:35:00,1.9921,1.99345,1.9913,1.9922,885600000.0
2009-03-19 07:40:00,1.99225,1.9931,1.99085,1.9923,723600000.0
2009-03-19 07:45:00,1.99225,1.99325,1.99155,1.9921,1036600000.0
2009-03-19 07:50:00,1.9921,1.9926,1.99075,1.9923,946600000.0
2009-03-19 07:55:00,1.9923,1.9953,1.99195,1.99365,948400000.0
2009-03-19 08:00:00,1.9936,1.9958,1.99285,1.99335,1008600000.0
2009-03-19 08:05:00,1.99325,1.9943,1.99275,1.9934,943000000.0
2009-03-19 08:10:00,1.9934,1.99385,1.9903,1.9917,864400000.0
2009-03-19 08:15:00,1.9917,1.9931,1.99045,1.9914,1435200000.0
2009-03-19 08:20:00,1.9915,1.99295,1.9906,1.99145,1147200000.0
2009-03-19 08:25:00,1.99145,1.9917,1.99025,1.99075,1016400000.0
2009-03-19 08:30:00,1.9904,1.99135,1.98885,1.989,834800000.0
2009-03-19 08:35:00,1.9892,1.98995,1.98855,1.98885,808800000.0
2009-03-19 08:40:00,1.98885,1.98935,1.98785,1.989,672600000.0
2009-03-19 08:45:00,1.98905,1.98995,1.9884,1.9886,770600000.0
2009-03-19 08:50:00,1.98885,1.99105,1.98885,1.98955,640000000.0
2009-03-19 08:55:00,1.98955,1.9903,1.988,1.98915,1109600000.0
2009-03-19 09:00:00,1.98945,1.99105,1.9867,1.98865,1319600000.0
2009-03-19 09:05:00,1.9883,1.9892,1.9867,1.9875,977400000.0
2009-03-19 09:10:00,1.98745,1.98815,1.98605,1.98775,960800000.0
2009-03-19 09:15:00,1.9876,1.98805,1.98625,1.987,767000000.0
2009-03-19 09:20:00,1.98685,1.98945,1.98675,1.9884,1191600000.0
2009-03-19 09:25:00,1.98835,1.98995,1.98795,1.98955,936200000.0
2009-03-19 09:30:00,1.9895,1.98995,1.98735,1.98875,961600000.0
2009-03-19 09:35:00,1.989,1.9898,1.9873,1.98935,1075000000.0
2009-03-19 09:40:00,1.9892,1.9903,1.98755,1.98855,1342600000.0
2009-03-19 09:45:00,1.9887,1.99015,1.98725,1.9896,1520800000.0
2009-03-19 09:50:00,1.98895,1.98985,1.98775,1.98855,1066400000.0
2009-03-19 09:55:00,1.9886,1.98965,1.98715,1.98925,1167400000.0
2009-03-19 10:00:00,1.9886,1.989,1.98415,1.9866,1930800000.0
2009-03-19 10:05:00,1.9867,1.9885,1.98535,1.9854,1558000000.0
2009-03-19 10:10:00,1.9854,1.9862,1.9839,1.9852,1290000000.0
2009-03-19 10:15:00,1.98505,1.9881,1.9844,1.98645,1472200000.0
2009-03-19 10:20:00,1.98645,1.98795,1.98555,1.98795,1379600000.0
2009-03-19 10:25:00,1.98795,1.98795,1.98615,1.9871,1019600000.0
2009-03-19 10:30:00,1.98695,1.9888,1.9865,1.9882,1115600000.0
2009-03-19 10:35:00,1.9882,1.98825,1.987,1.9876,913600000.0
2009-03-19 10:40:00,1.9876,1.9885,1.98625,1.9863,898200000.0
2009-03-19 10:45:00,1.9864,1.98765,1.9859,1.9874,1194800000.0
2009-03-19 10:50:00,1.98745,1.9889,1.9873,1.98865,825000000.0
2009-03-19 10:55:00,1.9887,1.9897,1.9877,1.98885,991600000.0
2009-03-19 11:00:00,1.98885,1.9892,1.98655,1.9886,1211800000.0
2009-03-19 11:05:00,1.9885,1.98905,1.98725,1.98775,1139600000.0
2009-03-19 11:10:00,1.98775,1.98905,1.9855,1.9856,1550600000.0
2009-03-19 11:15:00,1.98565,1.9872,1.98555,1.9864,1435800000.0
2009-03-19 11:20:00,1.98635,1.98815,1.98525,1.9866,1265800000.0
2009-03-19 11:25:00,1.9866,1.98725,1.98555,1.9865,1051000000.0
2009-03-19 11:30:00,1.98645,1.9865,1.98495,1.98555,1190600000.0
2009-03-19 11:35:00,1.98555,1.986,1.9843,1.9846,1029400000.0
2009-03-19 11:40:00,1.9844,1.9845,1.98225,1.98235,1281200000.0
2009-03-19 11:45:00,1.98245,1.98335,1.98235,1.9829,1174800000.0
2009-03-19 11:50:00,1.98285,1.9834,1.98265,1.9829,1150400000.0
2009-03-19 11:55:00,1.98305,1.98345,1.98195,1.983,1092800000.0
2009-03-19 12:00:00,1.9831,1.9835,1.98135,1.9833,1458200000.0
2009-03-19 12:05:00,1.9833,1.9844,1.98255,1.984,1102000000.0
2009-03-19 12:10:00,1.98395,1.98485,1.98205,1.98385,1428200000.0
2009-03-19 12:15:00,1.9839,1.984,1.98145,1.98325,1388400000.0
2009-03-19 12:20:00,1.98325,1.9841,1.98255,1.9826,1108800000.0
2009-03-19 12:25:00,1.98255,1.9855,1.9814,1.98215,1386480000.0
2009-03-19 12:30:00,1.9822,1.9832,1.9816,1.9829,1073800000.0
2009-03-19 12:35:00,1.9829,1.9847,1.98235,1.98385,1685200000.0
2009-03-19 12:40:00,1.9842,1.98475,1.98135,1.982,1297100000.0
2009-03-19 12:45:00,1.9821,1.9824,1.98075,1.982,1404000000.0
2009-03-19 12:50:00,1.98205,1.98265,1.978,1.9797,1464900000.0
2009-03-19 12:55:00,1.9797,1.98155,1.97815,1.98095,1765000000.0
2009-03-19 13:00:00,1.981,1.9828,1.9807,1.9815,1387600000.0
2009-03-19 13:05:00,1.9815,1.98415,1.98135,1.98375,1374000000.0
2009-03-19 13:10:00,1.98375,1.98375,1.9818,1.9818,1141000000.0
2009-03-19 13:15:00,1.9818,1.9822,1.98105,1.98105,1022300000.0
2009-03-19 13:20:00,1.9807,1.9824,1.97965,1.98115,1357200000.0
2009-03-19 13:25:00,1.98115,1.98275,1.98095,1.98265,1427200000.0
2009-03-19 13:30:00,1.98295,1.98355,1.98085,1.98165,1097900000.0
2009-03-19 13:35:00,1.98165,1.9835,1.9816,1.9835,986400000.0
2009-03-19 13:40:00,1.9833,1.9852,1.9805,1.98405,1872700000.0
2009-03-19 13:45:00,1.98395,1.98525,1.9782,1.9787,1897100000.0
2009-03-19 13:50:00,1.97865,1.9828,1.9786,1.9808,2024000000.0
2009-03-19 13:55:00,1.9808,1.9832,1.9808,1.98315,1722600000.0
2009-03-19 14:00:00,1.9833,1.98465,1.98135,1.9818,1772400000.0
2009-03-19 14:05:00,1.9816,1.98365,1.97985,1.9833,1332960000.0
2009-03-19 14:10:00,1.9833,1.9841,1.9817,1.98395,1565000000.0
2009-03-19 14:15:00,1.98405,1.98405,1.97655,1.98085,1884580000.0
2009-03-19 14:20:00,1.981,1.9835,1.97955,1.9835,1509800000.0
2009-03-19 14:25:00,1.9836,1.9836,1.9756,1.9756,1449940000.0
2009-03-19 14:30:00,1.97575,1.98045,1.9754,1.97965,1528380000.0
2009-03-19 14:35:00,1.9797,1.98065,1.9787,1.9794,1495400000.0
2009-03-19 14:40:00,1.97935,1.98045,1.9751,1.978,1387280000.0
2009-03-19 14:45:00,1.9782,1.9793,1.97625,1.97715,1378400000.0
2009-03-19 14:50:00,1.97715,1.979,1.97675,1.9789,1301000000.0
2009-03-19 14:55:00,1.97895,1.98025,1.9771,1.97885,1276200000.0
2009-03-19 15:00:00,1.9793,1.9798,1.9778,1.97965,1203000000.0
2009-03-19 15:05:00,1.9797,1.9805,1.97765,1.9778,1457860000.0
2009-03-19 15:10:00,1.97805,1.9792,1.97715,1.97715,1418500000.0
2009-03-19 15:15:00,1.97705,1.9783,1.9763,1.97635,1265760000.0
2009-03-19 15:20:00,1.9763,1.9781,1.97555,1.9769,1577880000.0
2009-03-19 15:25:00,1.9769,1.9783,1.97565,1.97705,1364400000.0
2009-03-19 15:30:00,1.97705,1.98065,1.9769,1.9794,1568600000.0
2009-03-19 15:35:00,1.97945,1.98015,1.9778,1.97785,1626400000.0
2009-03-19 15:40:00,1.9778,1.9806,1.9763,1.9802,1578900000.0
2009-03-19 15:45:00,1.9801,1.98215,1.97775,1.97835,1680500000.0
2009-03-19 15:50:00,1.97835,1.984,1.97745,1.98395,1511800000.0
2009-03-19 15:55:00,1.98375,1.98505,1.98095,1.983,1843180000.0
2009-03-19 16:00:00,1.983,1.98505,1.9821,1.9831,1577800000.0
2009-03-19 16:05:00,1.9832,1.98415,1.98095,1.98265,1457600000.0
2009-03-19 16:10:00,1.9829,1.9846,1.97995,1.98005,1494200000.0
2009-03-19 16:15:00,1.98005,1.9807,1.97845,1.98045,1374600000.0
2009-03-19 16:20:00,1.9806,1.98065,1.9764,1.97705,1513200000.0
2009-03-19 16:25:00,1.9771,1.9799,1.97605,1.97975,1544700000.0
2009-03-19 16:30:00,1.97975,1.98075,1.97555,1.979,1758600000.0
2009-03-19 16:35:00,1.979,1.97915,1.9758,1.9773,1866600000.0
2009-03-19 16:40:00,1.9773,1.97835,1.9739,1.97815,1812180000.0
2009-03-19 16:45:00,1.9781,1.9789,1.9768,1.9772,1730200000.0
2009-03-19 16:50:00,1.9771,1.9788,1.97605,1.9782,1528599999.0
2009-03-19 16:55:00,1.97835,1.9794,1.9764,1.9771,1681360000.0
2009-03-19 17:00:00,1.97615,1.9796,1.9758,1.9792,1738400000.0
2009-03-19 17:05:00,1.97935,1.9801,1.9778,1.98,1659200000.0
2009-03-19 17:10:00,1.98,1.98025,1.9777,1.97825,1439200000.0
2009-03-19 17:15:00,1.9783,1.97995,1.97605,1.97645,1722600000.0
2009-03-19 17:20:00,1.9764,1.9801,1.97565,1.9797,1371200000.0
2009-03-19 17:25:00,1.97965,1.98465,1.97945,1.9833,1274000000.0
2009-03-19 17:30:00,1.98325,1.98385,1.98085,1.9817,1319900000.0
2009-03-19 17:35:00,1.9818,1.98605,1.98135,1.9853,1399900000.0
2009-03-19 17:40:00,1.98545,1.98725,1.98465,1.98725,1170000000.0
2009-03-19 17:45:00,1.9871,1.98775,1.9857,1.98585,1298400000.0
2009-03-19 17:50:00,1.9858,1.9861,1.98295,1.9841,1206500000.0
2009-03-19 17:55:00,1.9841,1.985,1.98195,1.98195,1257700000.0
2009-03-19 18:00:00,1.98195,1.9838,1.98085,1.98285,1306600000.0
2009-03-19 18:05:00,1.98285,1.98405,1.98125,1.98185,1504240000.0
2009-03-19 18:10:00,1.98185,1.98255,1.9791,1.98075,1516060000.0
2009-03-19 18:15:00,1.98085,1.98325,1.9798,1.9829,1720000000.0
2009-03-19 18:20:00,1.9831,1.98585,1.9817,1.9827,1433800000.0
2009-03-19 18:25:00,1.98265,1.985,1.9819,1.98445,1063200000.0
2009-03-19 18:30:00,1.98435,1.98565,1.98355,1.9843,1275400000.0
2009-03-19 18:35:00,1.98435,1.9861,1.98395,1.98575,1278200000.0
2009-03-19 18:40:00,1.9857,1.9862,1.98375,1.98395,1240800000.0
2009-03-19 18:45:00,1.98405,1.9849,1.98305,1.9847,1012400000.0
2009-03-19 18:50:00,1.9847,1.98645,1.98435,1.98525,1445400000.0
2009-03-19 18:55:00,1.98525,1.9879,1.98485,1.9879,1006200000.0
2009-03-19 19:00:00,1.98825,1.98825,1.9861,1.98815,1024200000.0
2009-03-19 19:05:00,1.98815,1.98935,1.98715,1.9883,1245400000.0
2009-03-19 19:10:00,1.9883,1.9883,1.98685,1.98795,1030800000.0
2009-03-19 19:15:00,1.988,1.9883,1.98675,1.988,769000000.0
2009-03-19 19:20:00,1.988,1.98845,1.98625,1.98695,833400000.0
2009-03-19 19:25:00,1.9869,1.9876,1.98585,1.9869,842400000.0
2009-03-19 19:30:00,1.9869,1.98745,1.9849,1.9858,1142200000.0
2009-03-19 19:35:00,1.98575,1.98755,1.9856,1.98735,947300000.0
2009-03-19 19:40:00,1.98755,1.9877,1.98455,1.98515,1022000000.0
2009-03-19 19:45:00,1.98525,1.9869,1.9844,1.9866,1052200000.0
2009-03-19 19:50:00,1.98665,1.9874,1.9842,1.9842,1148000000.0
2009-03-19 19:55:00,1.98415,1.98445,1.9815,1.982,1282400000.0
2009-03-19 20:00:00,1.98215,1.9832,1.9813,1.98155,1248000000.0
2009-03-19 20:05:00,1.98165,1.98195,1.9784,1.9787,928400000.0
2009-03-19 20:10:00,1.9787,1.98095,1.97815,1.9807,946400000.0
2009-03-19 20:15:00,1.9807,1.98495,1.98045,1.9846,1029800000.0
2009-03-19 20:20:00,1.98515,1.9872,1.98505,1.98645,1019800000.0
2009-03-19 20:25:00,1.98645,1.98645,1.9842,1.98455,893800000.0
2009-03-19 20:30:00,1.98455,1.98645,1.9831,1.98625,1182000000.0
2009-03-19 20:35:00,1.98635,1.9895,1.98565,1.9893,876400000.0
2009-03-19 20:40:00,1.98935,1.98945,1.98675,1.9875,997200000.0
2009-03-19 20:45:00,1.9874,1.9892,1.9863,1.98855,1154400000.0
2009-03-19 20:50:00,1.98905,1.99055,1.988,1.9896,847800000.0
2009-03-19 20:55:00,1.9896,1.99135,1.9891,1.9903,898600000.0
2009-03-19 21:00:00,1.99025,1.99145,1.9901,1.9912,929400000.0
2009-03-19 21:05:00,1.9912,1.9926,1.9902,1.992,755200000.0
2009-03-19 21:10:00,1.9919,1.9934,1.9913,1.9917,701200000.0
2009-03-19 21:15:00,1.99175,1.9931,1.9913,1.9928,665200000.0
2009-03-19 21:20:00,1.9928,1.99355,1.9914,1.9921,808000000.0
2009-03-19 21:25:00,1.9921,1.99325,1.9906,1.99185,692000000.0
2009-03-19 21:30:00,1.99185,1.9921,1.9901,1.9903,890200000.0
2009-03-19 21:35:00,1.99025,1.99225,1.9896,1.9916,915200000.0
2009-03-19 21:40:00,1.9916,1.9932,1.99125,1.9925,1183800000.0
2009-03-19 21:45:00,1.9925,1.99255,1.9903,1.9911,706600000.0
2009-03-19 21:50:00,1.9911,1.99265,1.9904,1.99225,668800000.0
2009-03-19 21:55:00,1.9923,1.9931,1.99195,1.992,680200000.0
2009-03-19 22:00:00,1.99195,1.99265,1.99025,1.99085,567600000.0
2009-03-19 22:05:00,1.99085,1.99185,1.9899,1.99145,283400000.0
2009-03-19 22:10:00,1.9913,1.99155,1.99075,1.9909,238000000.0
2009-03-19 22:15:00,1.99095,1.9914,1.9902,1.9904,425600000.0
2009-03-19 22:20:00,1.9905,1.9913,1.9904,1.99105,205400000.0
2009-03-19 22:25:00,1.99095,1.99185,1.9908,1.99095,191600000.0
2009-03-19 22:30:00,1.9909,1.99445,1.9909,1.9926,450600000.0
2009-03-19 22:35:00,1.99255,1.99485,1.99205,1.99335,398200000.0
2009-03-19 22:40:00,1.99345,1.9943,1.9927,1.9927,297800000.0
2009-03-19 22:45:00,1.99275,1.99435,1.9924,1.99435,425200000.0
2009-03-19 22:50:00,1.9944,1.995,1.9927,1.9928,201200000.0
2009-03-19 22:55:00,1.9928,1.99415,1.9926,1.99415,234400000.0
2009-03-19 23:00:00,1.98592,1.9949,1.98537,1.99435,78400000.0
2009-03-19 23:05:00,1.9944,1.99575,1.9943,1.99505,175000000.0
2009-03-19 23:10:00,1.995,1.995,1.99435,1.99445,76200000.0
2009-03-19 23:15:00,1.99445,1.9945,1.98334,1.99425,84400000.0
2009-03-19 23:20:00,1.9942,1.99445,1.9926,1.993,199400000.0
2009-03-19 23:25:00,1.9931,1.99385,1.991,1.9913,241600000.0
2009-03-19 23:30:00,1.9912,1.9913,1.98865,1.9896,292400000.0
2009-03-19 23:35:00,1.98945,1.9905,1.989,1.9902,157800000.0
2009-03-19 23:40:00,1.9902,1.99105,1.9895,1.98995,300600000.0
2009-03-19 23:45:00,1.9898,1.99035,1.98925,1.9895,152400000.0
2009-03-19 23:50:00,1.9894,1.98945,1.98685,1.9879,403300000.0
2009-03-19 23:55:00,1.98795,1.9882,1.98545,1.98545,245000000.0
2009-03-20 00:00:00,1.98515,1.9871,1.98515,1.98575,246800000.0
2009-03-20 00:05:00,1.98595,1.986,1.98425,1.9851,267400000.0
2009-03-20 00:10:00,1.98535,1.9854,1.98255,1.98295,334600000.0
2009-03-20 00:15:00,1.98305,1.98646,1.98295,1.98365,223800000.0
2009-03-20 00:20:00,1.9837,1.98555,1.98355,1.9853,341000000.0
2009-03-20 00:25:00,1.9852,1.98555,1.9837,1.98465,122200000.0
2009-03-20 00:30:00,1.9847,1.9851,1.9842,1.98485,214200000.0
2009-03-20 00:35:00,1.98475,1.98535,1.98455,1.98495,176200000.0
2009-03-20 00:40:00,1.9849,1.98555,1.9846,1.9849,92000000.0
2009-03-20 00:45:00,1.98505,1.9854,1.98295,1.98535,373000000.0
2009-03-20 00:50:00,1.98545,1.9863,1.9847,1.98515,210600000.0
2009-03-20 00:55:00,1.9854,1.9856,1.9844,1.98525,322800000.0
2009-03-20 01:00:00,1.9849,1.98655,1.9837,1.98385,387400000.0
2009-03-20 01:05:00,1.98375,1.98535,1.98375,1.9853,350400000.0
2009-03-20 01:10:00,1.98535,1.9857,1.98445,1.9853,165000000.0
2009-03-20 01:15:00,1.9855,1.98685,1.98505,1.98635,427600000.0
2009-03-20 01:20:00,1.9864,1.98675,1.98445,1.98625,331800000.0
2009-03-20 01:25:00,1.98625,1.9873,1.986,1.98635,263400000.0
2009-03-20 01:30:00,1.9862,1.98625,1.9849,1.98565,236800000.0
2009-03-20 01:35:00,1.9856,1.98595,1.9842,1.9842,197800000.0
2009-03-20 01:40:00,1.98435,1.98575,1.98435,1.9854,162400000.0
2009-03-20 01:45:00,1.98535,1.9867,1.98535,1.98615,100000000.0
2009-03-20 01:50:00,1.9862,1.9862,1.98535,1.98565,140400000.0
2009-03-20 01:55:00,1.9858,1.9862,1.98425,1.9854,576000000.0
2009-03-20 02:00:00,1.9853,1.98585,1.9834,1.98405,680600000.0
2009-03-20 02:05:00,1.98405,1.98635,1.98395,1.9847,795800000.0
2009-03-20 02:10:00,1.9848,1.986,1.98395,1.98495,639600000.0
2009-03-20 02:15:00,1.98505,1.9852,1.98345,1.98355,468200000.0
2009-03-20 02:20:00,1.9834,1.9834,1.98175,1.98295,556600000.0
2009-03-20 02:25:00,1.98285,1.98335,1.9822,1.9831,425000000.0
2009-03-20 02:30:00,1.983,1.98355,1.98265,1.9831,477000000.0
2009-03-20 02:35:00,1.983,1.9847,1.983,1.98455,454800000.0
2009-03-20 02:40:00,1.98455,1.98525,1.9842,1.9847,532000000.0
2009-03-20 02:45:00,1.98475,1.98515,1.984,1.98465,347400000.0
2009-03-20 02:50:00,1.98465,1.98555,1.9845,1.98535,324000000.0
2009-03-20 02:55:00,1.98515,1.98535,1.9848,1.9852,160800000.0
2009-03-20 03:00:00,1.98525,1.98545,1.98485,1.98535,138400000.0
2009-03-20 03:05:00,1.98515,1.9861,1.98475,1.9859,332400000.0
2009-03-20 03:10:00,1.9859,1.987,1.98565,1.9864,521800000.0
2009-03-20 03:15:00,1.98645,1.98725,1.98425,1.98575,430000000.0
2009-03-20 03:20:00,1.9859,1.98775,1.985,1.9864,770600000.0
2009-03-20 03:25:00,1.9865,1.9866,1.98475,1.98475,336200000.0
2009-03-20 03:30:00,1.985,1.9857,1.9849,1.9855,332000000.0
2009-03-20 03:35:00,1.9855,1.98595,1.98505,1.9854,373400000.0
2009-03-20 03:40:00,1.9854,1.98775,1.9853,1.98685,746400000.0
2009-03-20 03:45:00,1.98685,1.9871,1.98605,1.98695,545800000.0
2009-03-20 03:50:00,1.98665,1.98765,1.9854,1.98645,481600000.0
2009-03-20 03:55:00,1.98655,1.98835,1.98545,1.9873,827400000.0
2009-03-20 04:00:00,1.9874,1.98815,1.9857,1.9879,919200000.0
2009-03-20 04:05:00,1.9879,1.98805,1.98715,1.98785,488800000.0
2009-03-20 04:10:00,1.988,1.98905,1.9878,1.9884,229600000.0
2009-03-20 04:15:00,1.98845,1.9893,1.98755,1.9884,548800000.0
2009-03-20 04:20:00,1.9884,1.99,1.9884,1.9895,791200000.0
2009-03-20 04:25:00,1.98955,1.9898,1.98895,1.98905,328600000.0
2009-03-20 04:30:00,1.98895,1.9895,1.98785,1.98925,397200000.0
2009-03-20 04:35:00,1.9891,1.99,1.9886,1.9887,578600000.0
2009-03-20 04:40:00,1.9887,1.9894,1.9881,1.9887,345600000.0
2009-03-20 04:45:00,1.9888,1.9899,1.9888,1.9899,317600000.0
2009-03-20 04:50:00,1.98995,1.98995,1.9884,1.98845,346800000.0
2009-03-20 04:55:00,1.98835,1.98875,1.9875,1.9876,139400000.0
2009-03-20 05:00:00,1.98775,1.98795,1.9872,1.9876,289000000.0
2009-03-20 05:05:00,1.98775,1.98775,1.98685,1.9872,194400000.0
2009-03-20 05:10:00,1.98735,1.98805,1.98625,1.98745,682400000.0
2009-03-20 05:15:00,1.98735,1.9877,1.9872,1.9873,198400000.0
2009-03-20 05:20:00,1.98705,1.98715,1.9851,1.98525,354600000.0
2009-03-20 05:25:00,1.9852,1.9872,1.98515,1.98645,534400000.0
2009-03-20 05:30:00,1.9863,1.98705,1.986,1.98705,288400000.0
2009-03-20 05:35:00,1.9871,1.98715,1.9854,1.98625,398400000.0
2009-03-20 05:40:00,1.9862,1.9872,1.9859,1.98605,281200000.0
2009-03-20 05:45:00,1.98615,1.98695,1.98605,1.9867,311800000.0
2009-03-20 05:50:00,1.98665,1.9873,1.986,1.987,287200000.0
2009-03-20 05:55:00,1.98695,1.98735,1.9861,1.9869,662400000.0
2009-03-20 06:00:00,1.9869,1.9871,1.9862,1.98695,264600000.0
2009-03-20 06:05:00,1.987,1.9871,1.9855,1.9858,387800000.0
2009-03-20 06:10:00,1.986,1.98645,1.98505,1.98645,252000000.0
2009-03-20 06:15:00,1.98655,1.98665,1.98535,1.9863,251800000.0
2009-03-20 06:20:00,1.98615,1.9863,1.9856,1.98585,174800000.0
2009-03-20 06:25:00,1.986,1.9862,1.98565,1.98565,116400000.0
2009-03-20 06:30:00,1.9855,1.98645,1.98495,1.98605,633600000.0
2009-03-20 06:35:00,1.98615,1.98615,1.9847,1.9854,394600000.0
2009-03-20 06:40:00,1.9854,1.98555,1.98465,1.9851,310400000.0
2009-03-20 06:45:00,1.9849,1.98535,1.98475,1.985,189800000.0
2009-03-20 06:50:00,1.985,1.9863,1.98495,1.9853,351400000.0
2009-03-20 06:55:00,1.98545,1.98565,1.98285,1.98395,435600000.0
2009-03-20 07:00:00,1.98395,1.9853,1.98355,1.98445,375000000.0
2009-03-20 07:05:00,1.98445,1.98565,1.98375,1.9854,314800000.0
2009-03-20 07:10:00,1.98545,1.98585,1.9845,1.98505,260800000.0
2009-03-20 07:15:00,1.98495,1.9855,1.98465,1.9847,173600000.0
2009-03-20 07:20:00,1.98475,1.9851,1.98425,1.98475,201800000.0
2009-03-20 07:25:00,1.98485,1.9851,1.98455,1.9847,191400000.0
2009-03-20 07:30:00,1.9846,1.986,1.9845,1.986,362200000.0
2009-03-20 07:35:00,1.98595,1.98615,1.98525,1.98525,222000000.0
2009-03-20 07:40:00,1.98535,1.9864,1.98515,1.9861,233400000.0
2009-03-20 07:45:00,1.986,1.98825,1.986,1.98735,467800000.0
2009-03-20 07:50:00,1.98735,1.98905,1.9868,1.9882,851600000.0
2009-03-20 07:55:00,1.9884,1.9887,1.98705,1.98725,379400000.0
2009-03-20 08:00:00,1.9872,1.98755,1.98575,1.9865,547600000.0
2009-03-20 08:05:00,1.98665,1.98695,1.98545,1.9859,314400000.0
2009-03-20 08:10:00,1.986,1.98645,1.98485,1.9862,495800000.0
2009-03-20 08:15:00,1.9863,1.98695,1.98585,1.9866,267600000.0
2009-03-20 08:20:00,1.9867,1.98705,1.9859,1.9863,261400000.0
2009-03-20 08:25:00,1.9865,1.9865,1.9848,1.98505,377800000.0
2009-03-20 08:30:00,1.98525,1.9863,1.98515,1.9858,296000000.0
2009-03-20 08:35:00,1.9858,1.9865,1.985,1.98505,385200000.0
2009-03-20 08:40:00,1.98515,1.9861,1.98455,1.9854,480800000.0
2009-03-20 08:45:00,1.9853,1.98605,1.98455,1.98545,465800000.0
2009-03-20 08:50:00,1.98555,1.9861,1.98475,1.98515,476200000.0
2009-03-20 08:55:00,1.98515,1.9862,1.98415,1.9861,397800000.0
2009-03-20 09:00:00,1.9859,1.9859,1.9844,1.9853,599200000.0
2009-03-20 09:05:00,1.98535,1.98655,1.985,1.9857,738000000.0
2009-03-20 09:10:00,1.98585,1.98635,1.9844,1.9852,1106200000.0
2009-03-20 09:15:00,1.9852,1.98615,1.9837,1.9844,836400000.0
2009-03-20 09:20:00,1.9844,1.98485,1.9828,1.9831,712800000.0
2009-03-20 09:25:00,1.98325,1.9843,1.98295,1.9835,780200000.0
2009-03-20 09:30:00,1.98355,1.9843,1.98315,1.9836,862800000.0
2009-03-20 09:35:00,1.9836,1.9859,1.98195,1.9835,1353200000.0
2009-03-20 09:40:00,1.9835,1.9838,1.97695,1.98115,1321500000.0
2009-03-20 09:45:00,1.9814,1.98365,1.9811,1.9826,1393200000.0
2009-03-20 09:50:00,1.98325,1.9838,1.97945,1.98,1330720000.0
2009-03-20 09:55:00,1.98015,1.98235,1.97915,1.98195,1377400000.0
2009-03-20 10:00:00,1.9821,1.98275,1.98075,1.9815,1093000000.0
2009-03-20 10:05:00,1.98145,1.9819,1.9798,1.9808,1090000000.0
2009-03-20 10:10:00,1.9808,1.98145,1.97845,1.97925,1093000000.0
2009-03-20 10:15:00,1.9791,1.98095,1.9781,1.97875,995600000.0
2009-03-20 10:20:00,1.9788,1.9804,1.9785,1.97905,1058200000.0
2009-03-20 10:25:00,1.97905,1.9791,1.97715,1.97795,983800000.0
2009-03-20 10:30:00,1.97805,1.97905,1.9772,1.97765,833600000.0
2009-03-20 10:35:00,1.97825,1.97865,1.9768,1.97745,1033400000.0
2009-03-20 10:40:00,1.97755,1.9787,1.97695,1.9782,905600000.0
2009-03-20 10:45:00,1.97825,1.9784,1.9768,1.97685,1092400000.0
2009-03-20 10:50:00,1.97695,1.9776,1.9767,1.9771,630200000.0
2009-03-20 10:55:00,1.97705,1.97905,1.97695,1.9785,612400000.0
2009-03-20 11:00:00,1.9786,1.9786,1.97665,1.9774,869400000.0
2009-03-20 11:05:00,1.9774,1.97835,1.97705,1.97775,643600000.0
2009-03-20 11:10:00,1.97775,1.98015,1.9774,1.97825,831800000.0
2009-03-20 11:15:00,1.97825,1.9789,1.9769,1.97855,1044800000.0
2009-03-20 11:20:00,1.97855,1.9799,1.97835,1.9786,823600000.0
2009-03-20 11:25:00,1.9785,1.9785,1.97725,1.97735,685600000.0
2009-03-20 11:30:00,1.9774,1.97785,1.97615,1.9768,990000000.0
2009-03-20 11:35:00,1.9769,1.9776,1.9752,1.97565,896800000.0
2009-03-20 11:40:00,1.97565,1.9799,1.97555,1.97855,1317000000.0
2009-03-20 11:45:00,1.97845,1.97975,1.9774,1.97905,876800000.0
2009-03-20 11:50:00,1.9789,1.97985,1.9762,1.97735,819780000.0
2009-03-20 11:55:00,1.97725,1.97795,1.9759,1.9773,850600000.0
2009-03-20 12:00:00,1.9773,1.9788,1.9767,1.9788,1232400000.0
2009-03-20 12:05:00,1.9788,1.97895,1.97645,1.97685,1059080000.0
2009-03-20 12:10:00,1.9769,1.97855,1.97615,1.9772,1263300000.0
2009-03-20 12:15:00,1.9771,1.97755,1.97595,1.97685,1168400000.0
2009-03-20 12:20:00,1.9766,1.97755,1.9755,1.977,1142000000.0
2009-03-20 12:25:00,1.977,1.97785,1.9752,1.9759,1159200000.0
2009-03-20 12:30:00,1.9759,1.9788,1.97535,1.97675,1402360000.0
2009-03-20 12:35:00,1.977,1.9793,1.97415,1.97795,1809860000.0
2009-03-20 12:40:00,1.97785,1.9784,1.97295,1.9734,1380680000.0
2009-03-20 12:45:00,1.9734,1.97665,1.9728,1.9744,1362800000.0
2009-03-20 12:50:00,1.97445,1.9749,1.97175,1.9729,1368180000.0
2009-03-20 12:55:00,1.9728,1.97435,1.9719,1.9732,1211580000.0
2009-03-20 13:00:00,1.97285,1.9732,1.971,1.9713,1047400000.0
2009-03-20 13:05:00,1.9713,1.9719,1.9698,1.9703,1004120000.0
2009-03-20 13:10:00,1.97035,1.971,1.96905,1.97005,1015100000.0
2009-03-20 13:15:00,1.96975,1.97255,1.96925,1.9698,1598800000.0
2009-03-20 13:20:00,1.96975,1.9702,1.9682,1.9694,1144200000.0
2009-03-20 13:25:00,1.96945,1.97065,1.96785,1.96925,1337600000.0
2009-03-20 13:30:00,1.96985,1.97035,1.96865,1.96995,903600000.0
2009-03-20 13:35:00,1.97015,1.97225,1.96845,1.97105,944200000.0
2009-03-20 13:40:00,1.971,1.9732,1.97075,1.97245,1110200000.0
2009-03-20 13:45:00,1.9724,1.9732,1.9694,1.97,1183800000.0
2009-03-20 13:50:00,1.9699,1.97515,1.9694,1.9742,1243400000.0
2009-03-20 13:55:00,1.9743,1.9748,1.97235,1.97285,1085100000.0
2009-03-20 14:00:00,1.97285,1.9744,1.9718,1.9733,1203360000.0
2009-03-20 14:05:00,1.97335,1.97375,1.97175,1.972,974900000.0
2009-03-20 14:10:00,1.9719,1.97305,1.9714,1.9718,1412400000.0
2009-03-20 14:15:00,1.97165,1.9737,1.97155,1.97305,1019200000.0
2009-03-20 14:20:00,1.9731,1.97435,1.97175,1.9737,897600000.0
2009-03-20 14:25:00,1.9733,1.9733,1.971,1.9712,1138560000.0
2009-03-20 14:30:00,1.9712,1.9715,1.9693,1.9707,1414780000.0
2009-03-20 14:35:00,1.9707,1.97095,1.96935,1.97085,1199800000.0
2009-03-20 14:40:00,1.9708,1.971,1.9694,1.96965,1062680000.0
2009-03-20 14:45:00,1.9697,1.9711,1.9696,1.97085,1096780000.0
2009-03-20 14:50:00,1.9709,1.97125,1.96955,1.9697,1031000000.0
2009-03-20 14:55:00,1.96965,1.9705,1.96955,1.97,762000000.0
2009-03-20 15:00:00,1.9699,1.9702,1.9681,1.9697,1363340002.0
2009-03-20 15:05:00,1.96965,1.97175,1.96815,1.96925,1358699999.0
2009-03-20 15:10:00,1.96925,1.9695,1.9673,1.9682,1166200000.0
2009-03-20 15:15:00,1.96855,1.971,1.968,1.9706,1232000000.0
2009-03-20 15:20:00,1.9705,1.9711,1.97,1.9703,967500000.0
2009-03-20 15:25:00,1.97025,1.97125,1.9694,1.96975,880200000.0
2009-03-20 15:30:00,1.96975,1.9713,1.9696,1.9707,870180000.0
2009-03-20 15:35:00,1.9706,1.9713,1.96985,1.97085,1131820000.0
2009-03-20 15:40:00,1.971,1.97115,1.9695,1.97095,1135400000.0
2009-03-20 15:45:00,1.97095,1.97145,1.9698,1.97055,1239280000.0
2009-03-20 15:50:00,1.9702,1.9719,1.9694,1.9707,1503500000.0
2009-03-20 15:55:00,1.97085,1.97365,1.9704,1.973,1346700000.0
2009-03-20 16:00:00,1.973,1.97415,1.97155,1.97215,1512700000.0
2009-03-20 16:05:00,1.97215,1.9743,1.9712,1.973,1442000000.0
2009-03-20 16:10:00,1.973,1.9732,1.97105,1.9718,1328200000.0
2009-03-20 16:15:00,1.9719,1.97205,1.96975,1.97025,1298200000.0
2009-03-20 16:20:00,1.9705,1.9708,1.96755,1.96825,1364500000.0
2009-03-20 16:25:00,1.9682,1.9696,1.96805,1.9684,1196480000.0
2009-03-20 16:30:00,1.9684,1.97055,1.9678,1.96925,1142800000.0
2009-03-20 16:35:00,1.96925,1.96975,1.96775,1.9694,1236600000.0
2009-03-20 16:40:00,1.96935,1.97045,1.96665,1.9668,1471600000.0
2009-03-20 16:45:00,1.96695,1.9677,1.9653,1.96745,1563200000.0
2009-03-20 16:50:00,1.9675,1.9676,1.9659,1.96625,1294600000.0
2009-03-20 16:55:00,1.96625,1.96685,1.9646,1.96525,1098800000.0
2009-03-20 17:00:00,1.96525,1.9663,1.96125,1.96245,1522740000.0
2009-03-20 17:05:00,1.9627,1.96495,1.96075,1.96435,1506200000.0
2009-03-20 17:10:00,1.96435,1.9677,1.964,1.96755,1354000000.0
2009-03-20 17:15:00,1.96755,1.96865,1.96715,1.96835,1348400000.0
2009-03-20 17:20:00,1.96755,1.97,1.967,1.9676,1581800000.0
2009-03-20 17:25:00,1.96775,1.9682,1.96685,1.96805,1439600000.0
2009-03-20 17:30:00,1.9681,1.96905,1.9667,1.9685,1554400000.0
2009-03-20 17:35:00,1.9685,1.9709,1.9672,1.9687,1257200000.0
2009-03-20 17:40:00,1.9683,1.96925,1.96655,1.96825,1452800000.0
2009-03-20 17:45:00,1.9683,1.96965,1.96765,1.96895,1209000000.0
2009-03-20 17:50:00,1.9689,1.9693,1.9665,1.96665,1605000000.0
2009-03-20 17:55:00,1.96665,1.96845,1.9655,1.96835,1634600000.0
2009-03-20 18:00:00,1.96855,1.9697,1.96695,1.96865,1657400000.0
2009-03-20 18:05:00,1.9687,1.9695,1.96685,1.96935,1266400000.0
2009-03-20 18:10:00,1.96935,1.97025,1.96685,1.9675,1398980000.0
2009-03-20 18:15:00,1.9675,1.9678,1.96615,1.96645,1291000000.0
2009-03-20 18:20:00,1.9663,1.96885,1.9657,1.96805,1230400000.0
2009-03-20 18:25:00,1.96795,1.9686,1.96575,1.9672,1068000000.0
2009-03-20 18:30:00,1.96725,1.9683,1.9667,1.9678,792000000.0
2009-03-20 18:35:00,1.9678,1.96935,1.96665,1.96935,1140600000.0
2009-03-20 18:40:00,1.96935,1.97235,1.96905,1.97135,1189800000.0
2009-03-20 18:45:00,1.97135,1.9724,1.9702,1.97145,989600000.0
2009-03-20 18:50:00,1.9715,1.97255,1.97045,1.9719,1151200000.0
2009-03-20 18:55:00,1.97195,1.97265,1.969,1.9706,1079480000.0
2009-03-20 19:00:00,1.9706,1.97285,1.9694,1.9703,1300800000.0
2009-03-20 19:05:00,1.9703,1.97095,1.96825,1.96895,878000000.0
2009-03-20 19:10:00,1.9693,1.96935,1.9669,1.9669,822600000.0
2009-03-20 19:15:00,1.96695,1.9672,1.9652,1.9666,683800000.0
2009-03-20 19:20:00,1.9666,1.9691,1.96595,1.96805,868600000.0
2009-03-20 19:25:00,1.968,1.9702,1.9675,1.97005,598000000.0
2009-03-20 19:30:00,1.97025,1.9739,1.9702,1.9731,1012200000.0
2009-03-20 19:35:00,1.9732,1.9732,1.97105,1.972,800400000.0
2009-03-20 19:40:00,1.97205,1.97305,1.97125,1.97235,766200000.0
2009-03-20 19:45:00,1.9724,1.97375,1.97145,1.97345,811200000.0
2009-03-20 19:50:00,1.9736,1.975,1.97295,1.97445,869800000.0
2009-03-20 19:55:00,1.9745,1.97595,1.97335,1.97555,1051600000.0
2009-03-20 20:00:00,1.97555,1.97625,1.9741,1.975,727200000.0
2009-03-20 20:05:00,1.9751,1.97645,1.9737,1.9743,733400000.0
2009-03-20 20:10:00,1.9742,1.97855,1.9742,1.97715,733600000.0
2009-03-20 20:15:00,1.9772,1.97825,1.9762,1.9762,358800000.0
2009-03-20 20:20:00,1.9763,1.97665,1.975,1.97525,389800000.0
2009-03-20 20:25:00,1.9752,1.9767,1.9751,1.97635,700600000.0
2009-03-20 20:30:00,1.9763,1.9769,1.97425,1.9745,619200000.0
2009-03-20 20:35:00,1.9743,1.97515,1.97355,1.9738,588600000.0
2009-03-20 20:40:00,1.9737,1.97515,1.97345,1.97505,640400000.0
2009-03-20 20:45:00,1.97495,1.9754,1.9742,1.97495,610400000.0
2009-03-20 20:50:00,1.975,1.9752,1.97425,1.9745,437600000.0
2009-03-20 20:55:00,1.9744,1.97525,1.972,1.972,718000000.0
2009-03-20 21:00:00,1.97195,1.9741,1.9718,1.9728,764000000.0
2009-03-20 21:05:00,1.97285,1.97455,1.97255,1.9735,339200000.0
2009-03-20 21:10:00,1.9734,1.97395,1.9711,1.9737,521400000.0
2009-03-20 21:15:00,1.9737,1.9752,1.97335,1.9752,292000000.0
2009-03-20 21:20:00,1.97515,1.97545,1.9748,1.97505,322600000.0
2009-03-20 21:25:00,1.97505,1.9754,1.9747,1.97485,323200000.0
2009-03-20 21:30:00,1.9749,1.9755,1.97415,1.9747,664800000.0
2009-03-20 21:35:00,1.9746,1.975,1.97445,1.97445,296400000.0
2009-03-20 21:40:00,1.9746,1.97605,1.97435,1.97435,648800000.0
2009-03-20 21:45:00,1.97435,1.97625,1.97425,1.9761,426000000.0
2009-03-20 21:50:00,1.97625,1.97705,1.97585,1.97615,521600000.0
2009-03-20 21:55:00,1.97615,1.97755,1.97535,1.9773,715200000.0
2009-03-20 22:00:00,1.9773,1.97755,1.97525,1.9763,552800000.0
2009-03-20 22:05:00,1.97625,1.9779,1.97565,1.97725,451200000.0
2009-03-20 22:10:00,1.9773,1.97875,1.9771,1.97785,355800000.0
2009-03-20 22:15:00,1.9776,1.9786,1.9775,1.978,205800000.0
2009-03-20 22:20:00,1.97795,1.97825,1.9776,1.9776,148000000.0
2009-03-20 22:25:00,1.9777,1.97895,1.9776,1.97865,319800000.0
2009-03-20 22:30:00,1.97875,1.9796,1.9779,1.9796,107400000.0
2009-03-20 22:35:00,1.9795,1.97975,1.97765,1.97775,169600000.0
2009-03-20 22:40:00,1.9777,1.97795,1.97575,1.97595,234200000.0
2009-03-20 22:45:00,1.97595,1.9769,1.9757,1.97655,130000000.0
2009-03-20 22:50:00,1.9766,1.9779,1.9758,1.9768,116200000.0
2009-03-20 22:55:00,1.9768,1.9788,1.9724,1.97615,157200000.0
2009-03-22 23:00:00,1.97435,1.97435,1.97285,1.974,18000000.0
2009-03-22 23:05:00,1.97385,1.9746,1.97365,1.9745,58000000.0
2009-03-22 23:10:00,1.9739,1.97525,1.9739,1.9748,39200000.0
2009-03-22 23:15:00,1.9744,1.9749,1.97395,1.97455,33400000.0
2009-03-22 23:20:00,1.9745,1.9749,1.97405,1.9743,89000000.0
2009-03-22 23:25:00,1.9744,1.9758,1.97295,1.97515,164200000.0
2009-03-22 23:30:00,1.9751,1.97585,1.9744,1.9756,90600000.0
2009-03-22 23:35:00,1.97565,1.9759,1.97455,1.97485,44800000.0
2009-03-22 23:40:00,1.97495,1.97595,1.97465,1.9752,73800000.0
2009-03-22 23:45:00,1.9756,1.97595,1.9741,1.97555,150400000.0
2009-03-22 23:50:00,1.9756,1.97625,1.97485,1.97535,428400000.0
2009-03-22 23:55:00,1.9755,1.97555,1.973,1.9738,487800000.0
2009-03-23 00:00:00,1.97395,1.97505,1.97275,1.9747,411000000.0
2009-03-23 00:05:00,1.97495,1.9755,1.97335,1.97435,257000000.0
2009-03-23 00:10:00,1.97435,1.97455,1.9732,1.9738,332400000.0
2009-03-23 00:15:00,1.97375,1.97435,1.97205,1.97295,533200000.0
2009-03-23 00:20:00,1.97305,1.97495,1.9718,1.9731,610200000.0
2009-03-23 00:25:00,1.9732,1.9752,1.97285,1.9742,729800000.0
2009-03-23 00:30:00,1.97365,1.97555,1.97335,1.9748,583000000.0
2009-03-23 00:35:00,1.9749,1.9755,1.97135,1.97135,643400000.0
2009-03-23 00:40:00,1.9714,1.9739,1.9713,1.97155,347800000.0
2009-03-23 00:45:00,1.97145,1.9728,1.96985,1.9701,353600000.0
2009-03-23 00:50:00,1.97025,1.9706,1.9688,1.9699,544800000.0
2009-03-23 00:55:00,1.96985,1.97005,1.96875,1.96935,261800000.0
2009-03-23 01:00:00,1.96945,1.9729,1.96905,1.9725,452000000.0
2009-03-23 01:05:00,1.9726,1.97315,1.9705,1.9715,391200000.0
2009-03-23 01:10:00,1.9716,1.9719,1.96955,1.9707,430600000.0
2009-03-23 01:15:00,1.97075,1.9723,1.9705,1.9716,352600000.0
2009-03-23 01:20:00,1.97155,1.973,1.9715,1.9717,354600000.0
2009-03-23 01:25:00,1.9719,1.97235,1.97065,1.9713,528800000.0
2009-03-23 01:30:00,1.9712,1.97275,1.97045,1.97175,299800000.0
2009-03-23 01:35:00,1.9719,1.97275,1.9717,1.9727,233600000.0
2009-03-23 01:40:00,1.97275,1.97295,1.97065,1.97175,614600000.0
2009-03-23 01:45:00,1.9717,1.97195,1.97055,1.97065,230400000.0
2009-03-23 01:50:00,1.97065,1.9723,1.9699,1.97105,366800000.0
2009-03-23 01:55:00,1.97115,1.97255,1.97065,1.97115,398200000.0
2009-03-23 02:00:00,1.9713,1.97205,1.96995,1.9705,497200000.0
2009-03-23 02:05:00,1.97055,1.9717,1.97005,1.97045,542600000.0
2009-03-23 02:10:00,1.9704,1.971,1.9697,1.97085,223400000.0
2009-03-23 02:15:00,1.971,1.9719,1.97035,1.97135,223600000.0
2009-03-23 02:20:00,1.97115,1.9716,1.97075,1.9713,188600000.0
2009-03-23 02:25:00,1.97135,1.9721,1.97095,1.97125,371600000.0
2009-03-23 02:30:00,1.9711,1.97165,1.9696,1.9701,801400000.0
2009-03-23 02:35:00,1.9701,1.9724,1.97,1.97225,702000000.0
2009-03-23 02:40:00,1.9722,1.9722,1.96995,1.97045,597000000.0
2009-03-23 02:45:00,1.9707,1.97115,1.9699,1.9708,655200000.0
2009-03-23 02:50:00,1.97085,1.97085,1.9684,1.97055,640200000.0
2009-03-23 02:55:00,1.97085,1.97085,1.9668,1.968,949200000.0
2009-03-23 03:00:00,1.96835,1.9695,1.9669,1.96945,632800000.0
2009-03-23 03:05:00,1.9695,1.97015,1.9692,1.96985,345400000.0
2009-03-23 03:10:00,1.96985,1.97065,1.9692,1.9703,646400000.0
2009-03-23 03:15:00,1.9703,1.9703,1.9687,1.9697,670000000.0
2009-03-23 03:20:00,1.9697,1.9707,1.96855,1.9702,678600000.0
2009-03-23 03:25:00,1.9702,1.97155,1.96955,1.9705,1085000000.0
2009-03-23 03:30:00,1.9705,1.9708,1.9698,1.9705,535800000.0
2009-03-23 03:35:00,1.9705,1.97125,1.97,1.9704,360000000.0
2009-03-23 03:40:00,1.9705,1.97085,1.9699,1.9704,477800000.0
2009-03-23 03:45:00,1.97045,1.97055,1.96955,1.9697,295000000.0
2009-03-23 03:50:00,1.9697,1.9697,1.9688,1.9688,221200000.0
2009-03-23 03:55:00,1.9689,1.9694,1.9682,1.96845,315400000.0
2009-03-23 04:00:00,1.96855,1.9693,1.96755,1.96755,601600000.0
2009-03-23 04:05:00,1.96765,1.96835,1.96715,1.9672,313000000.0
2009-03-23 04:10:00,1.96715,1.96785,1.96635,1.9672,546200000.0
2009-03-23 04:15:00,1.9671,1.96715,1.9653,1.96585,482000000.0
2009-03-23 04:20:00,1.96585,1.96585,1.96315,1.9643,528200000.0
2009-03-23 04:25:00,1.9644,1.9647,1.96205,1.9623,799200000.0
2009-03-23 04:30:00,1.96235,1.96265,1.96135,1.9623,769800000.0
2009-03-23 04:35:00,1.9624,1.96275,1.9619,1.96215,450600000.0
2009-03-23 04:40:00,1.96215,1.9633,1.96115,1.96285,596800000.0
2009-03-23 04:45:00,1.96285,1.96395,1.96185,1.9638,528200000.0
2009-03-23 04:50:00,1.96325,1.96365,1.9626,1.96325,347000000.0
2009-03-23 04:55:00,1.9631,1.96355,1.9624,1.96285,347400000.0
2009-03-23 05:00:00,1.9629,1.9629,1.96135,1.962,308000000.0
2009-03-23 05:05:00,1.9621,1.96265,1.9615,1.9622,396200000.0
2009-03-23 05:10:00,1.9623,1.96305,1.96085,1.96175,535400000.0
2009-03-23 05:15:00,1.9619,1.9628,1.96135,1.96215,484400000.0
2009-03-23 05:20:00,1.96215,1.9636,1.9621,1.9635,609400000.0
2009-03-23 05:25:00,1.96355,1.96375,1.9625,1.9625,550800000.0
2009-03-23 05:30:00,1.9625,1.9635,1.9613,1.9623,636200000.0
2009-03-23 05:35:00,1.9623,1.9626,1.96125,1.96165,457800000.0
2009-03-23 05:40:00,1.96175,1.96255,1.9608,1.9611,669000000.0
2009-03-23 05:45:00,1.9611,1.9616,1.9602,1.96045,683700000.0
2009-03-23 05:50:00,1.96055,1.96175,1.96005,1.96105,570700000.0
2009-03-23 05:55:00,1.96105,1.96125,1.96025,1.9604,406200000.0
2009-03-23 06:00:00,1.96035,1.96095,1.95885,1.95895,497300000.0
2009-03-23 06:05:00,1.95895,1.9595,1.9584,1.959,410400000.0
2009-03-23 06:10:00,1.959,1.95935,1.9584,1.95915,364700000.0
2009-03-23 06:15:00,1.9591,1.9592,1.95815,1.95845,405600000.0
2009-03-23 06:20:00,1.9586,1.9591,1.95805,1.959,308200000.0
2009-03-23 06:25:00,1.9591,1.9599,1.9591,1.9595,160400000.0
2009-03-23 06:30:00,1.95935,1.95995,1.95905,1.95905,204600000.0
2009-03-23 06:35:00,1.9592,1.9596,1.95855,1.959,363000000.0
2009-03-23 06:40:00,1.9592,1.96025,1.9591,1.9594,338000000.0
2009-03-23 06:45:00,1.95945,1.9606,1.95905,1.96035,259000000.0
2009-03-23 06:50:00,1.9603,1.9613,1.9602,1.9609,386200000.0
2009-03-23 06:55:00,1.961,1.9611,1.95985,1.9605,385400000.0
2009-03-23 07:00:00,1.96055,1.9612,1.96035,1.9611,374800000.0
2009-03-23 07:05:00,1.961,1.96115,1.96055,1.9607,277000000.0
2009-03-23 07:10:00,1.96075,1.96185,1.96005,1.96185,495000000.0
2009-03-23 07:15:00,1.9618,1.96195,1.96085,1.96095,114800000.0
2009-03-23 07:20:00,1.96085,1.96135,1.9597,1.9605,251400000.0
2009-03-23 07:25:00,1.96055,1.9615,1.9595,1.96075,230000000.0
2009-03-23 07:30:00,1.96085,1.96165,1.96035,1.9611,226600000.0
2009-03-23 07:35:00,1.961,1.9615,1.9605,1.961,185400000.0
2009-03-23 07:40:00,1.96095,1.96175,1.9598,1.9615,544400000.0
2009-03-23 07:45:00,1.9616,1.96195,1.96045,1.96085,302800000.0
2009-03-23 07:50:00,1.9598,1.96165,1.95912,1.96135,199800000.0
2009-03-23 07:55:00,1.9613,1.9615,1.9601,1.9609,520400000.0
2009-03-23 08:00:00,1.9608,1.96085,1.959,1.95935,466400000.0
2009-03-23 08:05:00,1.95925,1.95925,1.9583,1.95905,382800000.0
2009-03-23 08:10:00,1.95915,1.9601,1.95845,1.9599,687400000.0
2009-03-23 08:15:00,1.95995,1.96005,1.95835,1.9594,657600000.0
2009-03-23 08:20:00,1.95955,1.9606,1.95955,1.9601,378200000.0
2009-03-23 08:25:00,1.9605,1.9605,1.95885,1.95945,416200000.0
2009-03-23 08:30:00,1.9594,1.96145,1.9586,1.96125,649400000.0
2009-03-23 08:35:00,1.9613,1.9618,1.96015,1.96075,1151600000.0
2009-03-23 08:40:00,1.96,1.96065,1.959,1.9602,825600000.0
2009-03-23 08:45:00,1.96015,1.9607,1.95935,1.9599,579600000.0
2009-03-23 08:50:00,1.9599,1.9601,1.95825,1.95915,734600000.0
2009-03-23 08:55:00,1.95905,1.95985,1.95785,1.95865,601200000.0
2009-03-23 09:00:00,1.9586,1.95935,1.95795,1.95835,555400000.0
2009-03-23 09:05:00,1.95825,1.95965,1.95775,1.95805,778600000.0
2009-03-23 09:10:00,1.9581,1.9595,1.9574,1.9589,1029400000.0
2009-03-23 09:15:00,1.9589,1.96055,1.95785,1.9605,1111200000.0
2009-03-23 09:20:00,1.96045,1.9614,1.9595,1.96085,953000000.0
2009-03-23 09:25:00,1.96095,1.9618,1.95955,1.9614,1225200000.0
2009-03-23 09:30:00,1.96145,1.9629,1.96105,1.96235,1400400000.0
2009-03-23 09:35:00,1.96235,1.96445,1.9616,1.96445,1304400000.0
2009-03-23 09:40:00,1.9643,1.96475,1.96125,1.9623,1116800000.0
2009-03-23 09:45:00,1.9623,1.96325,1.96165,1.9627,1120000000.0
2009-03-23 09:50:00,1.9627,1.9629,1.96065,1.9614,1169200000.0
2009-03-23 09:55:00,1.9614,1.9614,1.95765,1.95845,1661800000.0
2009-03-23 10:00:00,1.9585,1.962,1.9583,1.9613,852200000.0
2009-03-23 10:05:00,1.96125,1.96135,1.95915,1.95995,1208000000.0
2009-03-23 10:10:00,1.95995,1.96105,1.95785,1.958,1161400000.0
2009-03-23 10:15:00,1.9579,1.9619,1.95775,1.96125,1330000000.0
2009-03-23 10:20:00,1.96135,1.9615,1.95995,1.96025,911800000.0
2009-03-23 10:25:00,1.96025,1.9618,1.95995,1.9609,1145200000.0
2009-03-23 10:30:00,1.9605,1.96225,1.96045,1.96185,1114400000.0
2009-03-23 10:35:00,1.96195,1.9621,1.96035,1.9609,1034200000.0
2009-03-23 10:40:00,1.961,1.96175,1.95995,1.96095,1152600000.0
2009-03-23 10:45:00,1.96095,1.96175,1.9604,1.9606,746200000.0
2009-03-23 10:50:00,1.96055,1.9611,1.9569,1.9577,1486800000.0
2009-03-23 10:55:00,1.9578,1.95835,1.9563,1.9579,1495900000.0
2009-03-23 11:00:00,1.9579,1.9588,1.95675,1.95825,1410000000.0
2009-03-23 11:05:00,1.9582,1.9592,1.9558,1.9559,1101800000.0
2009-03-23 11:10:00,1.9558,1.95785,1.95475,1.95735,1601000000.0
2009-03-23 11:15:00,1.95735,1.9574,1.9551,1.95715,1549600000.0
2009-03-23 11:20:00,1.95715,1.95965,1.957,1.95955,1665000000.0
2009-03-23 11:25:00,1.9596,1.9597,1.95625,1.9583,1400800000.0
2009-03-23 11:30:00,1.9584,1.96075,1.958,1.95975,1401800000.0
2009-03-23 11:35:00,1.95985,1.9609,1.95875,1.9609,1082200000.0
2009-03-23 11:40:00,1.96085,1.9611,1.95945,1.96,1279000000.0
2009-03-23 11:45:00,1.96015,1.96125,1.9581,1.95825,1347200000.0
2009-03-23 11:50:00,1.9583,1.95965,1.95825,1.95905,1431200000.0
2009-03-23 11:55:00,1.9591,1.95955,1.9574,1.9582,1274600000.0
2009-03-23 12:00:00,1.9582,1.95835,1.95685,1.95775,1053800000.0
2009-03-23 12:05:00,1.95775,1.9583,1.9558,1.956,1201800000.0
2009-03-23 12:10:00,1.956,1.9569,1.9553,1.95645,1133000000.0
2009-03-23 12:15:00,1.95665,1.9578,1.95595,1.9565,1159200000.0
2009-03-23 12:20:00,1.9566,1.9566,1.95475,1.9554,1156000000.0
2009-03-23 12:25:00,1.9554,1.9557,1.95335,1.9545,1567600000.0
2009-03-23 12:30:00,1.95455,1.9569,1.95435,1.95455,1499600000.0
2009-03-23 12:35:00,1.9546,1.9547,1.9529,1.9532,1154400000.0
2009-03-23 12:40:00,1.9532,1.9549,1.95305,1.95465,1011600000.0
2009-03-23 12:45:00,1.9547,1.95565,1.95455,1.9547,896800000.0
2009-03-23 12:50:00,1.9547,1.9548,1.95305,1.95315,973600000.0
2009-03-23 12:55:00,1.95315,1.9537,1.9513,1.9533,1356000000.0
2009-03-23 13:00:00,1.9533,1.95335,1.9511,1.95185,1384300000.0
2009-03-23 13:05:00,1.9519,1.9523,1.9505,1.9511,1341000000.0
2009-03-23 13:10:00,1.9511,1.9518,1.95075,1.95175,696800000.0
2009-03-23 13:15:00,1.9516,1.9522,1.9506,1.9514,1560800000.0
2009-03-23 13:20:00,1.9514,1.9514,1.9489,1.9492,1386600000.0
2009-03-23 13:25:00,1.94915,1.95045,1.94855,1.94985,1465000000.0
2009-03-23 13:30:00,1.9498,1.95,1.94875,1.9494,1118200000.0
2009-03-23 13:35:00,1.9494,1.9508,1.949,1.9499,1311800000.0
2009-03-23 13:40:00,1.95005,1.9507,1.94925,1.95045,1075600000.0
2009-03-23 13:45:00,1.95035,1.9507,1.94875,1.94885,1043200000.0
2009-03-23 13:50:00,1.94885,1.94985,1.94725,1.94775,1279600000.0
2009-03-23 13:55:00,1.94795,1.94935,1.94795,1.9481,761500000.0
2009-03-23 14:00:00,1.9478,1.9494,1.9467,1.9494,1476600000.0
2009-03-23 14:05:00,1.9493,1.9516,1.9487,1.9508,1152800000.0
2009-03-23 14:10:00,1.95085,1.9511,1.94745,1.9476,1341800000.0
2009-03-23 14:15:00,1.9475,1.9478,1.94365,1.94365,1368500000.0
2009-03-23 14:20:00,1.94365,1.94745,1.94295,1.94495,1915200000.0
2009-03-23 14:25:00,1.94515,1.9457,1.94215,1.9427,1218800000.0
2009-03-23 14:30:00,1.9427,1.9438,1.94225,1.94325,1454500000.0
2009-03-23 14:35:00,1.9434,1.94615,1.94305,1.94615,1254400000.0
2009-03-23 14:40:00,1.94615,1.9471,1.94545,1.9466,1071400000.0
2009-03-23 14:45:00,1.94665,1.9496,1.9465,1.9489,1156200000.0
2009-03-23 14:50:00,1.949,1.9513,1.9488,1.9506,1310400001.0
2009-03-23 14:55:00,1.9506,1.9508,1.9463,1.9465,1278800000.0
2009-03-23 15:00:00,1.9466,1.94745,1.94525,1.94695,1202400000.0
2009-03-23 15:05:00,1.94695,1.9478,1.9462,1.94685,1193400000.0
2009-03-23 15:10:00,1.94685,1.9478,1.94625,1.94725,1492200000.0
2009-03-23 15:15:00,1.94715,1.9486,1.9466,1.9466,1667100000.0
2009-03-23 15:20:00,1.9468,1.9474,1.945,1.94665,1480400000.0
2009-03-23 15:25:00,1.9466,1.94815,1.94505,1.9452,1495400000.0
2009-03-23 15:30:00,1.9452,1.94705,1.94405,1.94595,1519500000.0
2009-03-23 15:35:00,1.9462,1.94705,1.94515,1.94525,1324100000.0
2009-03-23 15:40:00,1.945,1.9475,1.94385,1.94505,1502600000.0
2009-03-23 15:45:00,1.9451,1.9451,1.94295,1.943,1594500000.0
2009-03-23 15:50:00,1.943,1.94565,1.94285,1.9432,1670780000.0
2009-03-23 15:55:00,1.9432,1.94615,1.9425,1.94285,1546700000.0
2009-03-23 16:00:00,1.94285,1.94415,1.9416,1.9437,1416600000.0
2009-03-23 16:05:00,1.9436,1.9456,1.94275,1.94485,1990600000.0
2009-03-23 16:10:00,1.9448,1.94595,1.9425,1.94265,1325600000.0
2009-03-23 16:15:00,1.94275,1.94285,1.94085,1.942,1390600000.0
2009-03-23 16:20:00,1.942,1.942,1.94,1.94055,1364500000.0
2009-03-23 16:25:00,1.94055,1.942,1.94,1.94025,1099000000.0
2009-03-23 16:30:00,1.9402,1.9409,1.9369,1.93705,1383500000.0
2009-03-23 16:35:00,1.93705,1.9392,1.93695,1.9391,1275000000.0
2009-03-23 16:40:00,1.9391,1.9415,1.9388,1.94085,1243000000.0
2009-03-23 16:45:00,1.94085,1.94155,1.9397,1.93985,1022000000.0
2009-03-23 16:50:00,1.93985,1.94145,1.93825,1.9402,1158600000.0
2009-03-23 16:55:00,1.9404,1.94095,1.93805,1.9386,1313800000.0
2009-03-23 17:00:00,1.9386,1.9419,1.9373,1.9405,1491900000.0
2009-03-23 17:05:00,1.94055,1.94205,1.94035,1.94195,1359400000.0
2009-03-23 17:10:00,1.94185,1.94225,1.9379,1.9391,1096800000.0
2009-03-23 17:15:00,1.939,1.9399,1.93795,1.9395,1199800000.0
2009-03-23 17:20:00,1.93945,1.9409,1.93905,1.94045,1029600000.0
2009-03-23 17:25:00,1.9406,1.9407,1.9385,1.9388,1138600000.0
2009-03-23 17:30:00,1.93875,1.94065,1.9385,1.9403,791600000.0
2009-03-23 17:35:00,1.94045,1.9417,1.93985,1.9413,1073400000.0
2009-03-23 17:40:00,1.9413,1.9422,1.9401,1.9409,1003000000.0
2009-03-23 17:45:00,1.94085,1.9424,1.94065,1.94155,1128400000.0
2009-03-23 17:50:00,1.94145,1.94265,1.93915,1.9395,1253600000.0
2009-03-23 17:55:00,1.93945,1.94015,1.93775,1.94,1250800000.0
2009-03-23 18:00:00,1.94,1.941,1.9382,1.9405,1243400000.0
2009-03-23 18:05:00,1.9405,1.9409,1.93845,1.93925,1142600000.0
2009-03-23 18:10:00,1.9394,1.9398,1.9383,1.93855,657000000.0
2009-03-23 18:15:00,1.9387,1.94005,1.9386,1.9392,578800000.0
2009-03-23 18:20:00,1.93915,1.94015,1.9384,1.9396,1200000000.0
2009-03-23 18:25:00,1.9396,1.9425,1.93955,1.9421,1500200000.0
2009-03-23 18:30:00,1.94195,1.94205,1.93985,1.9407,1073600000.0
2009-03-23 18:35:00,1.9405,1.9408,1.93795,1.9384,1148000000.0
2009-03-23 18:40:00,1.93855,1.93915,1.9382,1.93865,766400000.0
2009-03-23 18:45:00,1.93875,1.9408,1.9382,1.9407,1018200000.0
2009-03-23 18:50:00,1.94055,1.9419,1.9401,1.9414,1062200000.0
2009-03-23 18:55:00,1.9415,1.9423,1.9404,1.94185,1132200000.0
2009-03-23 19:00:00,1.942,1.9424,1.93975,1.94065,1046900000.0
2009-03-23 19:05:00,1.9407,1.9425,1.94045,1.9425,1169400000.0
2009-03-23 19:10:00,1.9424,1.9428,1.9386,1.9392,1344000000.0
2009-03-23 19:15:00,1.9392,1.941,1.9387,1.94015,953800000.0
2009-03-23 19:20:00,1.9401,1.94235,1.93875,1.93995,1118800000.0
2009-03-23 19:25:00,1.9399,1.9402,1.93845,1.9395,957400000.0
2009-03-23 19:30:00,1.9395,1.94155,1.93945,1.9411,783000000.0
2009-03-23 19:35:00,1.9413,1.94185,1.9403,1.94165,804600000.0
2009-03-23 19:40:00,1.94165,1.942,1.93975,1.9409,581200000.0
2009-03-23 19:45:00,1.94095,1.9411,1.9398,1.94095,406800000.0
2009-03-23 19:50:00,1.94095,1.94295,1.93995,1.94245,1105200000.0
2009-03-23 19:55:00,1.94245,1.9436,1.94205,1.94235,843000000.0
2009-03-23 20:00:00,1.94235,1.94285,1.93985,1.93995,736600000.0
2009-03-23 20:05:00,1.9401,1.9407,1.93965,1.9399,709400000.0
2009-03-23 20:10:00,1.94,1.94075,1.93945,1.94,633000000.0
2009-03-23 20:15:00,1.93995,1.94115,1.9393,1.93985,640000000.0
2009-03-23 20:20:00,1.9399,1.9407,1.9395,1.9402,511000000.0
2009-03-23 20:25:00,1.9402,1.9408,1.93825,1.9385,807200000.0
2009-03-23 20:30:00,1.9386,1.94,1.9381,1.93855,788400000.0
2009-03-23 20:35:00,1.93855,1.93885,1.93745,1.93835,689000000.0
2009-03-23 20:40:00,1.9384,1.9389,1.93785,1.9384,329000000.0
2009-03-23 20:45:00,1.9384,1.93985,1.9379,1.9394,671200000.0
2009-03-23 20:50:00,1.9395,1.93985,1.9381,1.93965,795600000.0
2009-03-23 20:55:00,1.9395,1.9401,1.93865,1.9387,633400000.0
2009-03-23 21:00:00,1.9386,1.93995,1.9381,1.93855,841600000.0
2009-03-23 21:05:00,1.93845,1.9395,1.93805,1.93905,723200000.0
2009-03-23 21:10:00,1.93905,1.93965,1.938,1.93865,385800000.0
2009-03-23 21:15:00,1.93865,1.9388,1.93745,1.93775,689400000.0
2009-03-23 21:20:00,1.93775,1.93865,1.9374,1.93855,616000000.0
2009-03-23 21:25:00,1.9387,1.9395,1.93815,1.93945,394200000.0
2009-03-23 21:30:00,1.9394,1.9395,1.9385,1.93855,755000000.0
2009-03-23 21:35:00,1.9386,1.93975,1.93835,1.93965,487200000.0
2009-03-23 21:40:00,1.93955,1.93965,1.9375,1.93865,778000000.0
2009-03-23 21:45:00,1.9386,1.94025,1.9386,1.93925,666400000.0
2009-03-23 21:50:00,1.9393,1.9394,1.9378,1.93865,566400000.0
2009-03-23 21:55:00,1.9385,1.93925,1.93615,1.9368,970000000.0
2009-03-23 22:00:00,1.9369,1.9393,1.9369,1.93835,602000000.0
2009-03-23 22:05:00,1.9383,1.9385,1.9342,1.93485,633600000.0
2009-03-23 22:10:00,1.93485,1.93535,1.93195,1.93515,368200000.0
2009-03-23 22:15:00,1.935,1.9372,1.9346,1.9353,420800000.0
2009-03-23 22:20:00,1.9353,1.93555,1.93275,1.93385,622000000.0
2009-03-23 22:25:00,1.93365,1.93405,1.9318,1.93295,417300000.0
2009-03-23 22:30:00,1.9329,1.9341,1.93265,1.93355,293800000.0
2009-03-23 22:35:00,1.9335,1.9342,1.9324,1.9332,239600000.0
2009-03-23 22:40:00,1.93325,1.93365,1.9324,1.93325,268600000.0
2009-03-23 22:45:00,1.93325,1.93535,1.93325,1.93535,365400000.0
2009-03-23 22:50:00,1.93535,1.9355,1.93325,1.93365,378600000.0
2009-03-23 22:55:00,1.93385,1.9342,1.93185,1.9327,349600000.0
2009-03-23 23:00:00,1.9327,1.9329,1.9318,1.9322,305400000.0
2009-03-23 23:05:00,1.9322,1.9322,1.93085,1.93105,244600000.0
2009-03-23 23:10:00,1.931,1.9317,1.9308,1.9317,137600000.0
2009-03-23 23:15:00,1.9318,1.9318,1.93045,1.9307,262400000.0
2009-03-23 23:20:00,1.93055,1.93495,1.9302,1.93075,202800000.0
2009-03-23 23:25:00,1.9307,1.9318,1.9307,1.9309,226400000.0
2009-03-23 23:30:00,1.93095,1.9313,1.9305,1.93105,161600000.0
2009-03-23 23:35:00,1.93095,1.9327,1.9301,1.93015,444200000.0
2009-03-23 23:40:00,1.9309,1.9321,1.93035,1.932,580200000.0
2009-03-23 23:45:00,1.93205,1.9332,1.9314,1.9319,410200000.0
2009-03-23 23:50:00,1.93755,1.93857,1.93115,1.93165,128800000.0
2009-03-23 23:55:00,1.9318,1.9334,1.9314,1.93305,188200000.0
2009-03-24 00:00:00,1.93305,1.93375,1.9329,1.93315,210600000.0
2009-03-24 00:05:00,1.93315,1.93525,1.93315,1.93425,320600000.0
2009-03-24 00:10:00,1.93435,1.93585,1.93425,1.9358,274600000.0
2009-03-24 00:15:00,1.9356,1.93585,1.9348,1.9356,377000000.0
2009-03-24 00:20:00,1.9356,1.93575,1.93465,1.9348,327000000.0
2009-03-24 00:25:00,1.9349,1.9359,1.9342,1.93525,546600000.0
2009-03-24 00:30:00,1.9354,1.93615,1.9347,1.9352,192200000.0
2009-03-24 00:35:00,1.9354,1.93645,1.9353,1.93625,215800000.0
2009-03-24 00:40:00,1.9362,1.9369,1.93585,1.9362,146600000.0
2009-03-24 00:45:00,1.93635,1.93835,1.9362,1.93775,141200000.0
2009-03-24 00:50:00,1.93775,1.9394,1.9374,1.9389,183600000.0
2009-03-24 00:55:00,1.9391,1.9391,1.9376,1.938,211800000.0
2009-03-24 01:00:00,1.93815,1.93895,1.93645,1.93645,336800000.0
2009-03-24 01:05:00,1.93655,1.93765,1.9357,1.93635,393000000.0
2009-03-24 01:10:00,1.93635,1.9368,1.93485,1.9357,311000000.0
2009-03-24 01:15:00,1.9357,1.9357,1.9339,1.9346,404600000.0
2009-03-24 01:20:00,1.9347,1.9347,1.93295,1.9332,313800000.0
2009-03-24 01:25:00,1.93315,1.9337,1.9312,1.9318,606000000.0
2009-03-24 01:30:00,1.9318,1.93315,1.9315,1.93265,358200000.0
2009-03-24 01:35:00,1.93255,1.9347,1.93255,1.93445,314400000.0
2009-03-24 01:40:00,1.9345,1.93475,1.9334,1.93415,257000000.0
2009-03-24 01:45:00,1.9342,1.93545,1.93415,1.93445,317000000.0
2009-03-24 01:50:00,1.93445,1.93525,1.9335,1.9348,326400000.0
2009-03-24 01:55:00,1.935,1.9351,1.93385,1.93405,203600000.0
2009-03-24 02:00:00,1.93415,1.93535,1.9333,1.93455,376600000.0
2009-03-24 02:05:00,1.9347,1.9348,1.93365,1.93435,319400000.0
2009-03-24 02:10:00,1.9344,1.935,1.9322,1.9342,327000000.0
2009-03-24 02:15:00,1.93435,1.93505,1.9338,1.9347,491600000.0
2009-03-24 02:20:00,1.93465,1.93485,1.93075,1.9322,893700000.0
2009-03-24 02:25:00,1.9322,1.93265,1.9311,1.9317,605000000.0
2009-03-24 02:30:00,1.93185,1.9321,1.9287,1.9294,794600000.0
2009-03-24 02:35:00,1.9293,1.93205,1.9289,1.9315,858400000.0
2009-03-24 02:40:00,1.9316,1.93185,1.92965,1.9311,514400000.0
2009-03-24 02:45:00,1.93125,1.93125,1.9286,1.92885,726800000.0
2009-03-24 02:50:00,1.9289,1.92915,1.92645,1.9285,1025200000.0
2009-03-24 02:55:00,1.9286,1.92945,1.92765,1.92775,784000000.0
2009-03-24 03:00:00,1.9278,1.928,1.9265,1.92715,604200000.0
2009-03-24 03:05:00,1.92705,1.9304,1.9269,1.9294,848600000.0
2009-03-24 03:10:00,1.9295,1.9296,1.9267,1.92815,948400000.0
2009-03-24 03:15:00,1.9278,1.92785,1.9264,1.927,711400000.0
2009-03-24 03:20:00,1.927,1.9295,1.9267,1.92825,827800000.0
2009-03-24 03:25:00,1.9285,1.9289,1.9276,1.9285,629600000.0
2009-03-24 03:30:00,1.92865,1.92975,1.9283,1.9286,408600000.0
2009-03-24 03:35:00,1.92855,1.92995,1.92845,1.92925,427400000.0
2009-03-24 03:40:00,1.92925,1.9302,1.92855,1.92935,563400000.0
2009-03-24 03:45:00,1.9293,1.9297,1.9279,1.9297,273200000.0
2009-03-24 03:50:00,1.9298,1.93005,1.9289,1.9292,299000000.0
2009-03-24 03:55:00,1.92915,1.92985,1.9287,1.9293,344800000.0
2009-03-24 04:00:00,1.9293,1.92985,1.9292,1.92985,174000000.0
2009-03-24 04:05:00,1.9299,1.9299,1.9281,1.92875,552800000.0
2009-03-24 04:10:00,1.92865,1.92965,1.92815,1.9294,210600000.0
2009-03-24 04:15:00,1.9292,1.93,1.92905,1.92945,295200000.0
2009-03-24 04:20:00,1.92945,1.93045,1.9291,1.93045,408400000.0
2009-03-24 04:25:00,1.9303,1.93095,1.92965,1.9303,494200000.0
2009-03-24 04:30:00,1.9304,1.93215,1.93025,1.9312,517800000.0
2009-03-24 04:35:00,1.93125,1.93205,1.93095,1.9315,360600000.0
2009-03-24 04:40:00,1.9315,1.93185,1.9299,1.9303,328600000.0
2009-03-24 04:45:00,1.9305,1.9311,1.9301,1.9308,150200000.0
2009-03-24 04:50:00,1.93095,1.9319,1.93095,1.9314,345200000.0
2009-03-24 04:55:00,1.9314,1.93165,1.9303,1.93125,289400000.0
2009-03-24 05:00:00,1.9312,1.9315,1.9305,1.9313,109800000.0
2009-03-24 05:05:00,1.93145,1.9323,1.93105,1.9321,295200000.0
2009-03-24 05:10:00,1.93205,1.9335,1.93195,1.9328,342400000.0
2009-03-24 05:15:00,1.93275,1.9331,1.9324,1.93245,167200000.0
2009-03-24 05:20:00,1.9324,1.9326,1.93195,1.9324,194400000.0
2009-03-24 05:25:00,1.93245,1.93275,1.93225,1.9324,79200000.0
2009-03-24 05:30:00,1.9325,1.9327,1.93225,1.93225,127800000.0
2009-03-24 05:35:00,1.9325,1.93315,1.93235,1.9328,102800000.0
2009-03-24 05:40:00,1.93265,1.9328,1.93225,1.9325,145200000.0
2009-03-24 05:45:00,1.9324,1.93345,1.9322,1.93325,231400000.0
2009-03-24 05:50:00,1.9332,1.9343,1.9329,1.93395,161800000.0
2009-03-24 05:55:00,1.93395,1.93415,1.933,1.93335,162600000.0
2009-03-24 06:00:00,1.93335,1.93455,1.9327,1.93405,542200000.0
2009-03-24 06:05:00,1.9342,1.9344,1.93385,1.93435,525200000.0
2009-03-24 06:10:00,1.93415,1.93485,1.93375,1.9345,261400000.0
2009-03-24 06:15:00,1.9344,1.93545,1.93345,1.93475,368800000.0
2009-03-24 06:20:00,1.9349,1.93605,1.93395,1.9359,238400000.0
2009-03-24 06:25:00,1.93625,1.9364,1.93405,1.93505,452200000.0
2009-03-24 06:30:00,1.9349,1.9363,1.9348,1.93625,225400000.0
2009-03-24 06:35:00,1.93645,1.93675,1.9357,1.93615,184800000.0
2009-03-24 06:40:00,1.93595,1.9364,1.9351,1.9355,286600000.0
2009-03-24 06:45:00,1.9354,1.93575,1.9344,1.9353,284600000.0
2009-03-24 06:50:00,1.93535,1.93585,1.93455,1.9356,470400000.0
2009-03-24 06:55:00,1.9354,1.93595,1.93475,1.9349,437600000.0
2009-03-24 07:00:00,1.9349,1.93565,1.93455,1.93525,460800000.0
2009-03-24 07:05:00,1.93515,1.93565,1.9336,1.93455,301800000.0
2009-03-24 07:10:00,1.93455,1.9347,1.93275,1.9337,390700000.0
2009-03-24 07:15:00,1.9327,1.93335,1.93175,1.93315,194800000.0
2009-03-24 07:20:00,1.9334,1.9337,1.9315,1.9323,424000000.0
2009-03-24 07:25:00,1.93245,1.933,1.93185,1.932,417000000.0
2009-03-24 07:30:00,1.932,1.93285,1.9309,1.93145,265100000.0
2009-03-24 07:35:00,1.9314,1.93185,1.93095,1.93095,238800000.0
2009-03-24 07:40:00,1.93105,1.93215,1.9305,1.93175,621800000.0
2009-03-24 07:45:00,1.93165,1.9324,1.93115,1.93175,294000000.0
2009-03-24 07:50:00,1.93165,1.93225,1.9304,1.9316,456600000.0
2009-03-24 07:55:00,1.9316,1.93255,1.9313,1.93135,347200000.0
2009-03-24 08:00:00,1.9313,1.93195,1.9304,1.93125,447800000.0
2009-03-24 08:05:00,1.9314,1.9322,1.9302,1.93045,516600000.0
2009-03-24 08:10:00,1.9305,1.93125,1.93015,1.931,300600000.0
2009-03-24 08:15:00,1.9308,1.93135,1.93055,1.9313,241200000.0
2009-03-24 08:20:00,1.93125,1.93165,1.9299,1.9308,507800000.0
2009-03-24 08:25:00,1.9309,1.9319,1.9307,1.9317,301600000.0
2009-03-24 08:30:00,1.9311,1.93445,1.9311,1.93385,840000000.0
2009-03-24 08:35:00,1.93385,1.93395,1.9319,1.93265,551000000.0
2009-03-24 08:40:00,1.9328,1.93575,1.93185,1.9339,714800000.0
2009-03-24 08:45:00,1.93405,1.9345,1.93285,1.9337,578200000.0
2009-03-24 08:50:00,1.9338,1.9364,1.93375,1.93605,757800000.0
2009-03-24 08:55:00,1.9359,1.9394,1.93575,1.93815,810100000.0
2009-03-24 09:00:00,1.93815,1.93825,1.9363,1.9372,686000000.0
2009-03-24 09:05:00,1.9372,1.9386,1.93635,1.93775,761400000.0
2009-03-24 09:10:00,1.9377,1.9382,1.935,1.93605,507400000.0
2009-03-24 09:15:00,1.93585,1.93685,1.93485,1.9363,543000000.0
2009-03-24 09:20:00,1.9364,1.93655,1.935,1.93515,515600000.0
2009-03-24 09:25:00,1.9352,1.9359,1.9336,1.9346,768600000.0
2009-03-24 09:30:00,1.93465,1.93545,1.9322,1.9328,746000000.0
2009-03-24 09:35:00,1.93285,1.934,1.9319,1.93355,690600000.0
2009-03-24 09:40:00,1.9336,1.93415,1.9305,1.9308,1100200000.0
2009-03-24 09:45:00,1.93085,1.93195,1.9305,1.93195,715600000.0
2009-03-24 09:50:00,1.9319,1.93425,1.9315,1.9336,1050800000.0
2009-03-24 09:55:00,1.9331,1.93515,1.9331,1.9341,810600000.0
2009-03-24 10:00:00,1.9343,1.93675,1.93425,1.9362,1256200000.0
2009-03-24 10:05:00,1.9364,1.9402,1.9361,1.9374,1961400000.0
2009-03-24 10:10:00,1.93745,1.93745,1.93405,1.9358,1383400000.0
2009-03-24 10:15:00,1.9358,1.936,1.93165,1.93325,1129200000.0
2009-03-24 10:20:00,1.93335,1.9341,1.932,1.93235,854800000.0
2009-03-24 10:25:00,1.93235,1.9331,1.93045,1.93075,1300400000.0
2009-03-24 10:30:00,1.9307,1.93215,1.93025,1.931,1732800000.0
2009-03-24 10:35:00,1.931,1.9311,1.92865,1.9307,1505400000.0
2009-03-24 10:40:00,1.9307,1.9314,1.93005,1.93005,1946400000.0
2009-03-24 10:45:00,1.93015,1.93255,1.92975,1.93205,1238600000.0
2009-03-24 10:50:00,1.93205,1.93345,1.9308,1.93105,1383200000.0
2009-03-24 10:55:00,1.931,1.93275,1.93045,1.9322,1161000000.0
2009-03-24 11:00:00,1.9321,1.93245,1.9308,1.9313,1484600000.0
2009-03-24 11:05:00,1.93135,1.93205,1.93075,1.93105,1005800000.0
2009-03-24 11:10:00,1.93115,1.93225,1.93085,1.9315,1408400000.0
2009-03-24 11:15:00,1.9315,1.93215,1.9308,1.93215,895400001.0
2009-03-24 11:20:00,1.93215,1.9324,1.92975,1.93065,1882000000.0
2009-03-24 11:25:00,1.9306,1.93085,1.92875,1.92975,945800000.0
2009-03-24 11:30:00,1.9299,1.9301,1.92455,1.92625,1238720000.0
2009-03-24 11:35:00,1.92625,1.92735,1.9257,1.9269,954400000.0
2009-03-24 11:40:00,1.92685,1.9276,1.92565,1.92745,1370200000.0
2009-03-24 11:45:00,1.92745,1.92795,1.92585,1.92645,1298600000.0
2009-03-24 11:50:00,1.9266,1.9286,1.92605,1.92715,1684600000.0
2009-03-24 11:55:00,1.9272,1.9297,1.9266,1.92775,1903800000.0
2009-03-24 12:00:00,1.9277,1.92935,1.9264,1.92905,1843600000.0
2009-03-24 12:05:00,1.929,1.9325,1.92855,1.932,1743800000.0
2009-03-24 12:10:00,1.93215,1.9331,1.9299,1.9328,1614400000.0
2009-03-24 12:15:00,1.9328,1.93515,1.9324,1.9341,1479800000.0
2009-03-24 12:20:00,1.93425,1.93435,1.93035,1.9308,1428800000.0
2009-03-24 12:25:00,1.93085,1.93325,1.93055,1.9328,1242600000.0
2009-03-24 12:30:00,1.9328,1.93285,1.93135,1.9326,1690600000.0
2009-03-24 12:35:00,1.9326,1.93925,1.9314,1.9368,1801200000.0
2009-03-24 12:40:00,1.9368,1.93685,1.9337,1.93465,1637200000.0
2009-03-24 12:45:00,1.93465,1.9354,1.9339,1.93395,1176400000.0
2009-03-24 12:50:00,1.93395,1.93605,1.93395,1.9348,1336400000.0
2009-03-24 12:55:00,1.93475,1.938,1.9345,1.9368,956400000.0
2009-03-24 13:00:00,1.9369,1.9369,1.9358,1.936,1159400000.0
2009-03-24 13:05:00,1.9361,1.93675,1.935,1.9358,1132200000.0
2009-03-24 13:10:00,1.93585,1.9387,1.9358,1.93765,1250800000.0
2009-03-24 13:15:00,1.93765,1.9379,1.93525,1.9356,1158600000.0
2009-03-24 13:20:00,1.9356,1.9367,1.93405,1.93435,1383800000.0
2009-03-24 13:25:00,1.93445,1.93705,1.9327,1.93625,1458400000.0
2009-03-24 13:30:00,1.93625,1.9385,1.93525,1.93775,996000000.0
2009-03-24 13:35:00,1.938,1.9384,1.93695,1.93715,1078700000.0
2009-03-24 13:40:00,1.93715,1.9376,1.935,1.93665,988560000.0
2009-03-24 13:45:00,1.9366,1.9371,1.9357,1.9365,1123200000.0
2009-03-24 13:50:00,1.9365,1.93705,1.9357,1.93645,1346400000.0
2009-03-24 13:55:00,1.93665,1.93665,1.9349,1.9349,673900000.0
2009-03-24 14:00:00,1.9351,1.93645,1.9348,1.93565,1696000000.0
2009-03-24 14:05:00,1.9356,1.9374,1.9352,1.9365,1684600000.0
2009-03-24 14:10:00,1.9365,1.93765,1.93625,1.93685,1402200000.0
2009-03-24 14:15:00,1.9369,1.9388,1.9366,1.9383,1672800000.0
2009-03-24 14:20:00,1.9383,1.9394,1.93695,1.93725,1351400000.0
2009-03-24 14:25:00,1.93725,1.93895,1.9365,1.9373,1625200000.0
2009-03-24 14:30:00,1.9376,1.9387,1.9368,1.9368,1505000000.0
2009-03-24 14:35:00,1.93675,1.9369,1.9347,1.93485,1470000000.0
2009-03-24 14:40:00,1.93475,1.93565,1.9338,1.93415,1721200000.0
2009-03-24 14:45:00,1.93415,1.9344,1.9323,1.9328,1610000000.0
2009-03-24 14:50:00,1.9329,1.9334,1.93115,1.9321,1877200000.0
2009-03-24 14:55:00,1.9321,1.9326,1.9314,1.9319,1612000000.0
2009-03-24 15:00:00,1.9319,1.9327,1.9304,1.93065,1502000000.0
2009-03-24 15:05:00,1.93065,1.9325,1.93065,1.932,1573600000.0
2009-03-24 15:10:00,1.932,1.9364,1.9317,1.9339,1991700000.0
2009-03-24 15:15:00,1.934,1.937,1.9332,1.9355,1983400000.0
2009-03-24 15:20:00,1.9356,1.9358,1.93405,1.93405,1961500000.0
2009-03-24 15:25:00,1.93405,1.9348,1.9331,1.9339,1818800000.0
2009-03-24 15:30:00,1.934,1.9348,1.93345,1.93465,1478600000.0
2009-03-24 15:35:00,1.93465,1.9361,1.93415,1.93585,2143200000.0
2009-03-24 15:40:00,1.93575,1.9376,1.93565,1.9373,2246000000.0
2009-03-24 15:45:00,1.93725,1.9391,1.9368,1.93805,1454200000.0
2009-03-24 15:50:00,1.93805,1.9385,1.9364,1.9371,1485800000.0
2009-03-24 15:55:00,1.93705,1.9372,1.93435,1.93485,1603800000.0
2009-03-24 16:00:00,1.9346,1.9353,1.9315,1.9325,1901600000.0
2009-03-24 16:05:00,1.9323,1.93435,1.9321,1.93375,1997900000.0
2009-03-24 16:10:00,1.93375,1.93445,1.9329,1.93405,1894400000.0
2009-03-24 16:15:00,1.93395,1.93465,1.9327,1.9346,1605800000.0
2009-03-24 16:20:00,1.93455,1.93615,1.93425,1.93575,1713600000.0
2009-03-24 16:25:00,1.93585,1.9366,1.93465,1.93575,1575800000.0
2009-03-24 16:30:00,1.9357,1.93765,1.9344,1.9353,1385200000.0
2009-03-24 16:35:00,1.9352,1.93685,1.935,1.9362,1475600000.0
2009-03-24 16:40:00,1.9362,1.93885,1.93545,1.9383,1580800000.0
2009-03-24 16:45:00,1.93835,1.93875,1.9368,1.93765,1346200000.0
2009-03-24 16:50:00,1.93725,1.9392,1.93685,1.9373,1406400000.0
2009-03-24 16:55:00,1.9373,1.9373,1.93515,1.9365,1475600000.0
2009-03-24 17:00:00,1.9366,1.938,1.9359,1.9372,1884000000.0
2009-03-24 17:05:00,1.9372,1.93835,1.93675,1.9375,1437600000.0
2009-03-24 17:10:00,1.93745,1.93765,1.9342,1.93535,1541200000.0
2009-03-24 17:15:00,1.9354,1.9359,1.93395,1.9348,1119600000.0
2009-03-24 17:20:00,1.9347,1.9356,1.9336,1.9354,1027600000.0
2009-03-24 17:25:00,1.935,1.93635,1.9344,1.93545,1489800000.0
2009-03-24 17:30:00,1.93555,1.93645,1.9348,1.93545,1343600000.0
2009-03-24 17:35:00,1.9355,1.9356,1.93135,1.93215,1059400000.0
2009-03-24 17:40:00,1.93225,1.9326,1.9305,1.93255,1320600000.0
2009-03-24 17:45:00,1.93255,1.93315,1.92985,1.92995,1762600000.0
2009-03-24 17:50:00,1.9299,1.93015,1.9269,1.9269,1788600000.0
2009-03-24 17:55:00,1.92695,1.92805,1.92645,1.9271,1320200000.0
2009-03-24 18:00:00,1.92745,1.9286,1.92715,1.92785,1144400000.0
2009-03-24 18:05:00,1.92765,1.9291,1.9265,1.9288,626000000.0
2009-03-24 18:10:00,1.9287,1.93,1.92775,1.9287,1182600000.0
2009-03-24 18:15:00,1.92865,1.9303,1.9282,1.9291,764000000.0
2009-03-24 18:20:00,1.92935,1.92965,1.92825,1.92895,1156000000.0
2009-03-24 18:25:00,1.92885,1.92915,1.9272,1.92825,896200000.0
2009-03-24 18:30:00,1.92825,1.92825,1.9252,1.9254,1328000000.0
2009-03-24 18:35:00,1.92555,1.9286,1.92535,1.9286,1006600000.0
2009-03-24 18:40:00,1.92865,1.92965,1.92805,1.92925,1325000000.0
2009-03-24 18:45:00,1.9295,1.9299,1.92835,1.929,1398000001.0
2009-03-24 18:50:00,1.92905,1.9302,1.92855,1.9291,1679600000.0
2009-03-24 18:55:00,1.92905,1.92935,1.9272,1.929,1054900000.0
2009-03-24 19:00:00,1.9291,1.93015,1.92885,1.9297,1439400000.0
2009-03-24 19:05:00,1.9297,1.9307,1.92915,1.9293,1238800000.0
2009-03-24 19:10:00,1.9293,1.9305,1.92805,1.929,1220600000.0
2009-03-24 19:15:00,1.929,1.9298,1.9277,1.9292,1520800000.0
2009-03-24 19:20:00,1.92925,1.92985,1.9267,1.92715,905300000.0
2009-03-24 19:25:00,1.92695,1.928,1.92415,1.9252,991200000.0
2009-03-24 19:30:00,1.9252,1.9265,1.92375,1.9246,1686000000.0
2009-03-24 19:35:00,1.92475,1.92575,1.9243,1.92455,1359600000.0
2009-03-24 19:40:00,1.92475,1.92715,1.92405,1.92455,1542200000.0
2009-03-24 19:45:00,1.9246,1.92805,1.924,1.9268,1141000000.0
2009-03-24 19:50:00,1.9267,1.92845,1.92595,1.92645,897600000.0
2009-03-24 19:55:00,1.92635,1.92945,1.92475,1.92845,1062800000.0
2009-03-24 20:00:00,1.9283,1.9305,1.9279,1.9299,932200000.0
2009-03-24 20:05:00,1.92975,1.92975,1.92705,1.92725,919600000.0
2009-03-24 20:10:00,1.92715,1.92755,1.9252,1.9272,1160800000.0
2009-03-24 20:15:00,1.92725,1.928,1.92405,1.92525,1229600000.0
2009-03-24 20:20:00,1.92525,1.929,1.925,1.9281,1075600000.0
2009-03-24 20:25:00,1.9282,1.93005,1.92745,1.929,912400000.0
2009-03-24 20:30:00,1.92915,1.93055,1.9275,1.9299,1412200000.0
2009-03-24 20:35:00,1.92975,1.93055,1.92805,1.9281,1088600000.0
2009-03-24 20:40:00,1.92805,1.9296,1.92675,1.92895,1087200000.0
2009-03-24 20:45:00,1.9292,1.9313,1.9273,1.9285,1503000000.0
2009-03-24 20:50:00,1.9285,1.93035,1.9276,1.9293,1234200000.0
2009-03-24 20:55:00,1.9297,1.933,1.92895,1.9315,1054200000.0
2009-03-24 21:00:00,1.9314,1.93145,1.92935,1.9297,908800000.0
2009-03-24 21:05:00,1.9297,1.9308,1.9289,1.92995,1071800000.0
2009-03-24 21:10:00,1.93,1.93095,1.9282,1.9295,1268800000.0
2009-03-24 21:15:00,1.9295,1.92995,1.92805,1.92995,1003400000.0
2009-03-24 21:20:00,1.92995,1.93105,1.9282,1.9288,842200000.0
2009-03-24 21:25:00,1.9288,1.9317,1.92855,1.9306,1061000000.0
2009-03-24 21:30:00,1.9305,1.93205,1.9276,1.9291,1213600000.0
2009-03-24 21:35:00,1.9291,1.93055,1.9273,1.92965,1251000000.0
2009-03-24 21:40:00,1.9297,1.93015,1.92675,1.92965,1219800000.0
2009-03-24 21:45:00,1.9296,1.9324,1.92815,1.9288,1095400000.0
2009-03-24 21:50:00,1.92895,1.93015,1.92775,1.92915,779200000.0
2009-03-24 21:55:00,1.9292,1.93375,1.92845,1.93355,951000000.0
2009-03-24 22:00:00,1.93315,1.9376,1.9326,1.9376,982200000.0
2009-03-24 22:05:00,1.93775,1.93775,1.9351,1.93605,512800000.0
2009-03-24 22:10:00,1.9366,1.93785,1.93535,1.9358,411000000.0
2009-03-24 22:15:00,1.93575,1.9366,1.93485,1.93575,418200000.0
2009-03-24 22:20:00,1.93575,1.93595,1.93485,1.935,156000000.0
2009-03-24 22:25:00,1.935,1.9377,1.9338,1.9371,539600000.0
2009-03-24 22:30:00,1.9377,1.9389,1.93555,1.93735,392000000.0
2009-03-24 22:35:00,1.9368,1.93835,1.93625,1.938,317600000.0
2009-03-24 22:40:00,1.9381,1.93825,1.9369,1.9374,257400000.0
2009-03-24 22:45:00,1.9374,1.9381,1.9366,1.9378,321600000.0
2009-03-24 22:50:00,1.9378,1.93905,1.93545,1.93545,287000000.0
2009-03-24 22:55:00,1.93545,1.9358,1.93535,1.9358,43600000.0
2009-03-24 23:00:00,1.9355,1.9369,1.93191,1.93223,69400000.0
2009-03-24 23:05:00,1.93565,1.9365,1.93535,1.93615,220400000.0
2009-03-24 23:10:00,1.9362,1.9362,1.9348,1.93555,226000000.0
2009-03-24 23:15:00,1.93565,1.93675,1.935,1.9358,247200000.0
2009-03-24 23:20:00,1.93302,1.9368,1.93255,1.9356,66000000.0
2009-03-24 23:25:00,1.9357,1.93665,1.93445,1.9358,249600000.0
2009-03-24 23:30:00,1.93575,1.936,1.93415,1.93525,200400000.0
2009-03-24 23:35:00,1.9354,1.93595,1.9342,1.9348,147400000.0
2009-03-24 23:40:00,1.9348,1.93535,1.9333,1.9333,314300000.0
2009-03-24 23:45:00,1.9337,1.9354,1.9324,1.9329,365000001.0
2009-03-24 23:50:00,1.9329,1.93425,1.93125,1.9339,286200000.0
2009-03-24 23:55:00,1.9339,1.93505,1.9334,1.934,155400000.0
2009-03-25 00:00:00,1.9339,1.93395,1.9319,1.9326,132200000.0
2009-03-25 00:05:00,1.9328,1.933,1.9315,1.93215,410600000.0
2009-03-25 00:10:00,1.93275,1.93385,1.9318,1.93345,295000000.0
2009-03-25 00:15:00,1.9334,1.9335,1.9321,1.93315,331200000.0
2009-03-25 00:20:00,1.93315,1.93325,1.93185,1.933,440400000.0
2009-03-25 00:25:00,1.933,1.93305,1.93145,1.9322,493200000.0
2009-03-25 00:30:00,1.93235,1.93235,1.9304,1.9314,478600000.0
2009-03-25 00:35:00,1.9314,1.9318,1.93055,1.93095,212000000.0
2009-03-25 00:40:00,1.93085,1.9319,1.93,1.9315,510600000.0
2009-03-25 00:45:00,1.93165,1.9318,1.92825,1.92975,401400000.0
2009-03-25 00:50:00,1.92975,1.9305,1.92955,1.9298,378800000.0
2009-03-25 00:55:00,1.9298,1.93035,1.92905,1.93035,372200000.0
2009-03-25 01:00:00,1.9304,1.93125,1.93035,1.93115,270800000.0
2009-03-25 01:05:00,1.9312,1.93225,1.93035,1.93185,261200000.0
2009-03-25 01:10:00,1.9318,1.932,1.92917,1.93155,120000000.0
2009-03-25 01:15:00,1.9316,1.9325,1.9313,1.9321,176400000.0
2009-03-25 01:20:00,1.93205,1.93365,1.93205,1.9335,170600000.0
2009-03-25 01:25:00,1.93365,1.93365,1.93255,1.9328,113800000.0
2009-03-25 01:30:00,1.93295,1.9332,1.93155,1.93205,134000000.0
2009-03-25 01:35:00,1.93185,1.93185,1.93005,1.93025,286600000.0
2009-03-25 01:40:00,1.93025,1.93035,1.92895,1.92905,331600000.0
2009-03-25 01:45:00,1.92905,1.93005,1.9283,1.92915,437400000.0
2009-03-25 01:50:00,1.92985,1.9306,1.9289,1.9299,345800000.0
2009-03-25 01:55:00,1.92965,1.9304,1.92715,1.9274,794200000.0
2009-03-25 02:00:00,1.9274,1.92875,1.9269,1.92815,683800000.0
2009-03-25 02:05:00,1.92815,1.9302,1.92795,1.93005,932400000.0
2009-03-25 02:10:00,1.93,1.9308,1.9293,1.9301,718600000.0
2009-03-25 02:15:00,1.9302,1.9302,1.92885,1.92895,473600000.0
2009-03-25 02:20:00,1.92895,1.93055,1.92855,1.9304,348600000.0
2009-03-25 02:25:00,1.9306,1.9306,1.929,1.92985,394800000.0
2009-03-25 02:30:00,1.9299,1.9311,1.9297,1.93045,581800000.0
2009-03-25 02:35:00,1.9304,1.931,1.93015,1.93065,291600000.0
2009-03-25 02:40:00,1.93055,1.93145,1.9293,1.9307,486600000.0
2009-03-25 02:45:00,1.9306,1.93145,1.9306,1.9307,250400000.0
2009-03-25 02:50:00,1.9307,1.93225,1.9294,1.9321,601000000.0
2009-03-25 02:55:00,1.9319,1.93365,1.93135,1.9333,627600000.0
2009-03-25 03:00:00,1.9333,1.93515,1.93295,1.93375,994200000.0
2009-03-25 03:05:00,1.93375,1.93445,1.9332,1.9342,645800000.0
2009-03-25 03:10:00,1.9343,1.9362,1.9337,1.93605,571600000.0
2009-03-25 03:15:00,1.9362,1.93665,1.9345,1.93505,779200000.0
2009-03-25 03:20:00,1.93525,1.9353,1.9334,1.9347,800600000.0
2009-03-25 03:25:00,1.9347,1.93485,1.93345,1.9343,409200000.0
2009-03-25 03:30:00,1.93445,1.9347,1.93205,1.93295,694700000.0
2009-03-25 03:35:00,1.93295,1.9331,1.93095,1.93205,615200000.0
2009-03-25 03:40:00,1.9319,1.93295,1.93155,1.9322,662000000.0
2009-03-25 03:45:00,1.932,1.93295,1.9306,1.9328,688400000.0
2009-03-25 03:50:00,1.93275,1.93315,1.9316,1.93265,579800000.0
2009-03-25 03:55:00,1.93265,1.93505,1.93165,1.93425,834900000.0
2009-03-25 04:00:00,1.93435,1.9356,1.93335,1.9345,581400000.0
2009-03-25 04:05:00,1.93455,1.9352,1.93385,1.9346,397200000.0
2009-03-25 04:10:00,1.9346,1.93555,1.93425,1.9347,337400000.0
2009-03-25 04:15:00,1.93465,1.93465,1.93385,1.934,245400000.0
2009-03-25 04:20:00,1.93385,1.93435,1.93355,1.934,137000000.0
2009-03-25 04:25:00,1.93365,1.9339,1.93265,1.9328,249800000.0
2009-03-25 04:30:00,1.9329,1.9342,1.9329,1.9341,226600000.0
2009-03-25 04:35:00,1.9341,1.935,1.9321,1.93315,522800000.0
2009-03-25 04:40:00,1.9331,1.93375,1.9323,1.93335,180600000.0
2009-03-25 04:45:00,1.93335,1.9339,1.9327,1.9339,222200000.0
2009-03-25 04:50:00,1.93405,1.9352,1.9339,1.9348,379200000.0
2009-03-25 04:55:00,1.93485,1.9361,1.9346,1.9357,370000000.0
2009-03-25 05:00:00,1.93565,1.9361,1.9341,1.93455,293800000.0
2009-03-25 05:05:00,1.9345,1.93515,1.93385,1.93415,162200000.0
2009-03-25 05:10:00,1.93415,1.93505,1.934,1.93465,148800000.0
2009-03-25 05:15:00,1.93455,1.9347,1.93325,1.934,302400000.0
2009-03-25 05:20:00,1.93405,1.93405,1.9329,1.9329,169000000.0
2009-03-25 05:25:00,1.93305,1.9346,1.9328,1.9337,301600000.0
2009-03-25 05:30:00,1.93365,1.93465,1.9336,1.9344,179200000.0
2009-03-25 05:35:00,1.9344,1.9362,1.9342,1.9354,178400000.0
2009-03-25 05:40:00,1.93535,1.93595,1.9348,1.935,361800000.0
2009-03-25 05:45:00,1.935,1.93535,1.9344,1.9347,559000000.0
2009-03-25 05:50:00,1.9345,1.9347,1.93345,1.9337,601000000.0
2009-03-25 05:55:00,1.9337,1.9338,1.9327,1.9327,231200000.0
2009-03-25 06:00:00,1.9327,1.9333,1.9323,1.93255,462800000.0
2009-03-25 06:05:00,1.9326,1.9331,1.9315,1.93285,472600000.0
2009-03-25 06:10:00,1.93295,1.9333,1.9322,1.93275,656200000.0
2009-03-25 06:15:00,1.9327,1.9335,1.93235,1.93285,531000000.0
2009-03-25 06:20:00,1.93285,1.9336,1.93285,1.93325,261600000.0
2009-03-25 06:25:00,1.9332,1.93425,1.93285,1.93335,503400000.0
2009-03-25 06:30:00,1.9333,1.9334,1.9325,1.933,299400000.0
2009-03-25 06:35:00,1.9331,1.93365,1.9323,1.9325,439000000.0
2009-03-25 06:40:00,1.9326,1.9333,1.93245,1.9326,358200000.0
2009-03-25 06:45:00,1.93265,1.93465,1.93265,1.93415,508800000.0
2009-03-25 06:50:00,1.93415,1.93475,1.93365,1.93415,228600000.0
2009-03-25 06:55:00,1.93415,1.9343,1.9324,1.9332,256400000.0
2009-03-25 07:00:00,1.93315,1.93455,1.93265,1.93385,256400000.0
2009-03-25 07:05:00,1.9337,1.9347,1.9332,1.9335,240000000.0
2009-03-25 07:10:00,1.9335,1.93485,1.9334,1.93475,159400000.0
2009-03-25 07:15:00,1.9347,1.93475,1.93325,1.9346,232600000.0
2009-03-25 07:20:00,1.9347,1.93515,1.9344,1.93495,254800000.0
2009-03-25 07:25:00,1.93495,1.93635,1.93405,1.9351,619200000.0
2009-03-25 07:30:00,1.9351,1.9359,1.9319,1.93365,806000000.0
2009-03-25 07:35:00,1.93375,1.9341,1.9331,1.9332,251600000.0
2009-03-25 07:40:00,1.9331,1.93515,1.9313,1.9337,930600000.0
2009-03-25 07:45:00,1.9339,1.9345,1.93275,1.9337,789000000.0
2009-03-25 07:50:00,1.93385,1.935,1.9331,1.93425,506600000.0
2009-03-25 07:55:00,1.9342,1.93575,1.93405,1.93405,414800000.0
2009-03-25 08:00:00,1.93405,1.93485,1.9324,1.93255,935200000.0
2009-03-25 08:05:00,1.93245,1.93365,1.9317,1.93295,489800000.0
2009-03-25 08:10:00,1.933,1.9333,1.9319,1.9322,228200000.0
2009-03-25 08:15:00,1.93215,1.9336,1.9318,1.9322,544000000.0
2009-03-25 08:20:00,1.932,1.932,1.9311,1.93195,415000000.0
2009-03-25 08:25:00,1.93195,1.9323,1.93135,1.9321,284800000.0
2009-03-25 08:30:00,1.93215,1.9333,1.93185,1.9328,465800000.0
2009-03-25 08:35:00,1.9328,1.9329,1.93215,1.9328,336200000.0
2009-03-25 08:40:00,1.93275,1.93305,1.9323,1.9327,228000000.0
2009-03-25 08:45:00,1.9327,1.93295,1.932,1.9325,502800000.0
2009-03-25 08:50:00,1.9326,1.933,1.9314,1.93265,555400000.0
2009-03-25 08:55:00,1.9326,1.9337,1.93185,1.9337,769800000.0
2009-03-25 09:00:00,1.933,1.934,1.93205,1.9335,942800000.0
2009-03-25 09:05:00,1.93315,1.93445,1.9329,1.93435,997400000.0
2009-03-25 09:10:00,1.93425,1.9348,1.9338,1.93465,437000000.0
2009-03-25 09:15:00,1.93465,1.9354,1.9342,1.9346,444700000.0
2009-03-25 09:20:00,1.9346,1.93515,1.9334,1.9342,545000000.0
2009-03-25 09:25:00,1.9342,1.9359,1.934,1.9353,751400000.0
2009-03-25 09:30:00,1.9353,1.937,1.9347,1.9362,456400000.0
2009-03-25 09:35:00,1.93615,1.93625,1.93485,1.93535,347600000.0
2009-03-25 09:40:00,1.93535,1.9361,1.93465,1.93475,497200000.0
2009-03-25 09:45:00,1.93475,1.93525,1.93415,1.93465,493000000.0
2009-03-25 09:50:00,1.9346,1.9376,1.9346,1.9362,749000000.0
2009-03-25 09:55:00,1.93625,1.9374,1.9353,1.93685,1006800000.0
2009-03-25 10:00:00,1.93685,1.93715,1.9349,1.9359,1128800000.0
2009-03-25 10:05:00,1.93585,1.93685,1.93545,1.93585,941400000.0
2009-03-25 10:10:00,1.93585,1.9371,1.9344,1.9364,837600000.0
2009-03-25 10:15:00,1.9365,1.9401,1.93595,1.93735,1105900000.0
2009-03-25 10:20:00,1.9373,1.9389,1.93525,1.9383,997800000.0
2009-03-25 10:25:00,1.93815,1.94355,1.93775,1.9425,1461800000.0
2009-03-25 10:30:00,1.9424,1.9453,1.9419,1.9439,1265800000.0
2009-03-25 10:35:00,1.9439,1.94395,1.94065,1.94125,1252000000.0
2009-03-25 10:40:00,1.94115,1.9434,1.9394,1.9405,1003800000.0
2009-03-25 10:45:00,1.94045,1.94365,1.93885,1.93935,1186300000.0
2009-03-25 10:50:00,1.9394,1.9399,1.93775,1.93935,931200000.0
2009-03-25 10:55:00,1.9392,1.9396,1.93545,1.93545,949600000.0
2009-03-25 11:00:00,1.9356,1.93895,1.93515,1.938,1310200000.0
2009-03-25 11:05:00,1.9381,1.94,1.93695,1.9398,1133600000.0
2009-03-25 11:10:00,1.93995,1.94005,1.93725,1.9389,936800000.0
2009-03-25 11:15:00,1.93885,1.9403,1.93765,1.93905,638200000.0
2009-03-25 11:20:00,1.939,1.93985,1.93655,1.93715,1279400000.0
2009-03-25 11:25:00,1.9368,1.9376,1.9339,1.93485,1049000000.0
2009-03-25 11:30:00,1.935,1.93605,1.9339,1.936,1038000000.0
2009-03-25 11:35:00,1.936,1.9365,1.933,1.9335,712200000.0
2009-03-25 11:40:00,1.9336,1.9345,1.93155,1.9331,1344000000.0
2009-03-25 11:45:00,1.9327,1.93375,1.9324,1.9335,1065600000.0
2009-03-25 11:50:00,1.93365,1.93555,1.9334,1.9354,686100000.0
2009-03-25 11:55:00,1.93555,1.936,1.9339,1.93515,912600000.0
2009-03-25 12:00:00,1.93505,1.93645,1.9348,1.9352,724800000.0
2009-03-25 12:05:00,1.93515,1.9373,1.9342,1.9372,620400000.0
2009-03-25 12:10:00,1.9374,1.9374,1.93495,1.936,757000000.0
2009-03-25 12:15:00,1.9361,1.9376,1.9361,1.93645,569200000.0
2009-03-25 12:20:00,1.93645,1.93795,1.93625,1.93735,1228000000.0
2009-03-25 12:25:00,1.93735,1.9392,1.93725,1.9379,1139800000.0
2009-03-25 12:30:00,1.938,1.93965,1.9373,1.9375,1117000000.0
2009-03-25 12:35:00,1.93745,1.93815,1.93595,1.9362,1148000000.0
2009-03-25 12:40:00,1.93605,1.93645,1.93505,1.9361,895200000.0
2009-03-25 12:45:00,1.9363,1.93735,1.9361,1.9372,803200000.0
2009-03-25 12:50:00,1.9372,1.9384,1.9362,1.93795,859200000.0
2009-03-25 12:55:00,1.938,1.9398,1.93705,1.93895,894600000.0
2009-03-25 13:00:00,1.93895,1.9395,1.9378,1.9379,895600000.0
2009-03-25 13:05:00,1.9379,1.94155,1.93655,1.93885,1148700000.0
2009-03-25 13:10:00,1.93885,1.9405,1.93715,1.9405,955600000.0
2009-03-25 13:15:00,1.9405,1.9406,1.93825,1.93965,802600000.0
2009-03-25 13:20:00,1.93965,1.9397,1.9386,1.9395,623400000.0
2009-03-25 13:25:00,1.9395,1.9395,1.93795,1.93865,402800000.0
2009-03-25 13:30:00,1.93865,1.9397,1.93785,1.938,826000000.0
2009-03-25 13:35:00,1.938,1.93955,1.938,1.93845,682600000.0
2009-03-25 13:40:00,1.93845,1.9394,1.9377,1.9379,704200000.0
2009-03-25 13:45:00,1.9378,1.93855,1.93745,1.9383,495000000.0
2009-03-25 13:50:00,1.93815,1.9398,1.93785,1.9388,572800000.0
2009-03-25 13:55:00,1.93895,1.9396,1.9375,1.93925,512600000.0
2009-03-25 14:00:00,1.93925,1.93925,1.9366,1.9374,438400000.0
2009-03-25 14:05:00,1.9374,1.9376,1.93565,1.93645,672200000.0
2009-03-25 14:10:00,1.93625,1.93695,1.935,1.9365,928000000.0
2009-03-25 14:15:00,1.9365,1.93835,1.9358,1.9381,1352400000.0
2009-03-25 14:20:00,1.938,1.93835,1.93605,1.93675,1484200000.0
2009-03-25 14:25:00,1.93685,1.9374,1.93475,1.9354,765600000.0
2009-03-25 14:30:00,1.93575,1.9363,1.93275,1.93565,1863000000.0
2009-03-25 14:35:00,1.93565,1.93635,1.9341,1.93455,1119000000.0
2009-03-25 14:40:00,1.93455,1.9356,1.93355,1.9344,988400000.0
2009-03-25 14:45:00,1.93445,1.93485,1.93285,1.9335,1014400000.0
2009-03-25 14:50:00,1.9338,1.9342,1.93315,1.934,965600000.0
2009-03-25 14:55:00,1.934,1.934,1.9318,1.93225,1117000000.0
2009-03-25 15:00:00,1.9322,1.9333,1.9308,1.93145,833800000.0
2009-03-25 15:05:00,1.93165,1.9321,1.93045,1.9306,468600000.0
2009-03-25 15:10:00,1.9307,1.9312,1.92965,1.93035,1080200000.0
2009-03-25 15:15:00,1.93035,1.93105,1.92945,1.93055,698600000.0
2009-03-25 15:20:00,1.9305,1.9306,1.9288,1.92955,1200800000.0
2009-03-25 15:25:00,1.92955,1.93,1.92775,1.9292,1091000000.0
2009-03-25 15:30:00,1.9292,1.9307,1.92845,1.9301,1213200000.0
2009-03-25 15:35:00,1.92975,1.931,1.92905,1.93025,966200000.0
2009-03-25 15:40:00,1.9302,1.9304,1.92845,1.9297,995000000.0
2009-03-25 15:45:00,1.9298,1.9312,1.92855,1.92865,1241200000.0
2009-03-25 15:50:00,1.92845,1.9296,1.92805,1.92835,709800000.0
2009-03-25 15:55:00,1.9283,1.9367,1.92795,1.93445,1813400000.0
2009-03-25 16:00:00,1.93445,1.93715,1.93165,1.9327,1573300000.0
2009-03-25 16:05:00,1.93275,1.9372,1.93155,1.9335,1690600000.0
2009-03-25 16:10:00,1.9336,1.93455,1.93,1.93165,1459100000.0
2009-03-25 16:15:00,1.93185,1.93335,1.92795,1.93255,1459400000.0
2009-03-25 16:20:00,1.9327,1.93335,1.9294,1.9311,1488800000.0
2009-03-25 16:25:00,1.9307,1.9325,1.93045,1.93205,1596100000.0
2009-03-25 16:30:00,1.93205,1.93415,1.9318,1.93245,1480000000.0
2009-03-25 16:35:00,1.93245,1.9341,1.9312,1.9326,1436400000.0
2009-03-25 16:40:00,1.93255,1.93415,1.93185,1.9332,966400000.0
2009-03-25 16:45:00,1.93345,1.93435,1.9327,1.9331,1168600000.0
2009-03-25 16:50:00,1.93315,1.93325,1.9317,1.9327,753200000.0
2009-03-25 16:55:00,1.9327,1.93445,1.93245,1.9327,970600000.0
2009-03-25 17:00:00,1.93255,1.934,1.9321,1.93315,820200000.0
2009-03-25 17:05:00,1.9332,1.93455,1.9327,1.9331,1205200000.0
2009-03-25 17:10:00,1.93305,1.9335,1.93045,1.93115,1111800000.0
2009-03-25 17:15:00,1.93115,1.93205,1.9306,1.9314,835200000.0
2009-03-25 17:20:00,1.9315,1.933,1.93105,1.9324,740600000.0
2009-03-25 17:25:00,1.93235,1.93285,1.9317,1.93225,629600000.0
2009-03-25 17:30:00,1.93225,1.9334,1.93075,1.93325,1144400000.0
2009-03-25 17:35:00,1.93335,1.9346,1.9321,1.9325,958800000.0
2009-03-25 17:40:00,1.93265,1.93365,1.932,1.93275,916000000.0
2009-03-25 17:45:00,1.93285,1.9333,1.93145,1.9323,1003200000.0
2009-03-25 17:50:00,1.9323,1.9348,1.93175,1.9347,999200000.0
2009-03-25 17:55:00,1.9347,1.9351,1.9313,1.9321,1083100000.0
2009-03-25 18:00:00,1.9321,1.93225,1.92895,1.9302,912700000.0
2009-03-25 18:05:00,1.93005,1.93095,1.92935,1.93075,752000000.0
2009-03-25 18:10:00,1.93075,1.9323,1.9305,1.93185,543200000.0
2009-03-25 18:15:00,1.9318,1.9325,1.9295,1.92985,841200000.0
2009-03-25 18:20:00,1.93,1.93195,1.9293,1.9312,1215800000.0
2009-03-25 18:25:00,1.93115,1.9323,1.93085,1.93095,691600000.0
2009-03-25 18:30:00,1.93085,1.93135,1.9298,1.93105,712600000.0
2009-03-25 18:35:00,1.9315,1.9325,1.9298,1.9301,863400000.0
2009-03-25 18:40:00,1.9301,1.9312,1.92955,1.93075,536400000.0
2009-03-25 18:45:00,1.93065,1.93165,1.92985,1.9312,516000000.0
2009-03-25 18:50:00,1.9312,1.93145,1.9296,1.9311,541200000.0
2009-03-25 18:55:00,1.93115,1.93205,1.93075,1.9312,429600000.0
2009-03-25 19:00:00,1.93125,1.932,1.92965,1.9316,864400000.0
2009-03-25 19:05:00,1.9316,1.9361,1.9315,1.93525,924000000.0
2009-03-25 19:10:00,1.93535,1.93625,1.93355,1.93515,847400000.0
2009-03-25 19:15:00,1.9351,1.93815,1.9346,1.93765,1012800000.0
2009-03-25 19:20:00,1.9377,1.93905,1.9361,1.93765,1059200000.0
2009-03-25 19:25:00,1.93765,1.93885,1.9369,1.93765,673800000.0
2009-03-25 19:30:00,1.9377,1.94055,1.9377,1.94045,721000000.0
2009-03-25 19:35:00,1.94045,1.9432,1.94045,1.94115,1159000000.0
2009-03-25 19:40:00,1.94115,1.9462,1.941,1.94545,843000000.0
2009-03-25 19:45:00,1.945,1.9468,1.94495,1.94605,660800000.0
2009-03-25 19:50:00,1.9462,1.94835,1.9455,1.94565,758200000.0
2009-03-25 19:55:00,1.94565,1.9464,1.94485,1.94485,534200000.0
2009-03-25 20:00:00,1.94475,1.95455,1.94465,1.9532,1217600000.0
2009-03-25 20:05:00,1.9533,1.95515,1.9505,1.95435,1082000000.0
2009-03-25 20:10:00,1.95445,1.95525,1.95175,1.95195,1530800000.0
2009-03-25 20:15:00,1.95205,1.9534,1.95165,1.9521,1012600000.0
2009-03-25 20:20:00,1.9522,1.95235,1.94985,1.95075,350200000.0
2009-03-25 20:25:00,1.95015,1.9519,1.9497,1.9511,586100000.0
2009-03-25 20:30:00,1.95125,1.95365,1.95125,1.95335,708000000.0
2009-03-25 20:35:00,1.95345,1.9548,1.95205,1.9543,1152400000.0
2009-03-25 20:40:00,1.95395,1.9568,1.95255,1.9564,708400000.0
2009-03-25 20:45:00,1.95605,1.95625,1.95395,1.95515,801600000.0
2009-03-25 20:50:00,1.95515,1.9555,1.95275,1.953,937600000.0
2009-03-25 20:55:00,1.953,1.95535,1.9525,1.955,665800000.0
2009-03-25 21:00:00,1.9551,1.95825,1.9548,1.95785,747200000.0
2009-03-25 21:05:00,1.9578,1.9579,1.95475,1.95595,555600000.0
2009-03-25 21:10:00,1.9561,1.9574,1.9561,1.9569,400000000.0
2009-03-25 21:15:00,1.95695,1.95695,1.955,1.95555,658400000.0
2009-03-25 21:20:00,1.9556,1.9556,1.9541,1.9548,547400000.0
2009-03-25 21:25:00,1.9548,1.95645,1.9537,1.954,972800000.0
2009-03-25 21:30:00,1.954,1.9554,1.953,1.95315,737000000.0
2009-03-25 21:35:00,1.95335,1.9562,1.953,1.95515,496000000.0
2009-03-25 21:40:00,1.95525,1.95525,1.952,1.9526,707400000.0
2009-03-25 21:45:00,1.95275,1.95275,1.95125,1.9513,649000000.0
2009-03-25 21:50:00,1.95135,1.95205,1.9512,1.95155,379400000.0
2009-03-25 21:55:00,1.9517,1.95185,1.94805,1.9495,512600000.0
2009-03-25 22:00:00,1.9495,1.94975,1.94785,1.94955,525800000.0
2009-03-25 22:05:00,1.9499,1.95025,1.9485,1.94895,299400000.0
2009-03-25 22:10:00,1.949,1.94985,1.94825,1.94825,293400000.0
2009-03-25 22:15:00,1.9484,1.9493,1.94715,1.94915,291000000.0
2009-03-25 22:20:00,1.94915,1.9506,1.94885,1.9504,210000000.0
2009-03-25 22:25:00,1.9501,1.9504,1.94765,1.94765,190200000.0
2009-03-25 22:30:00,1.9476,1.94785,1.94725,1.9478,110800000.0
2009-03-25 22:35:00,1.9479,1.95025,1.9476,1.94905,242000000.0
2009-03-25 22:40:00,1.9492,1.94945,1.94705,1.9475,175200000.0
2009-03-25 22:45:00,1.9477,1.9481,1.94678,1.94735,153800000.0
2009-03-25 22:50:00,1.9475,1.9476,1.94515,1.94675,376200000.0
2009-03-25 22:55:00,1.94675,1.94685,1.9459,1.946,78400000.0
2009-03-25 23:00:00,1.9456,1.94675,1.9456,1.94655,118600000.0
2009-03-25 23:05:00,1.94645,1.9469,1.9453,1.94595,176400000.0
2009-03-25 23:10:00,1.94615,1.94735,1.94525,1.94575,234000000.0
2009-03-25 23:15:00,1.94575,1.94965,1.94545,1.9486,206600000.0
2009-03-25 23:20:00,1.94875,1.9494,1.9483,1.9486,123400000.0
2009-03-25 23:25:00,1.9486,1.94945,1.94725,1.9486,148200000.0
2009-03-25 23:30:00,1.9487,1.9487,1.9455,1.94855,32000000.0
2009-03-25 23:35:00,1.94855,1.94855,1.94655,1.9474,107600000.0
2009-03-25 23:40:00,1.9477,1.94795,1.9474,1.9477,59400000.0
2009-03-25 23:45:00,1.94755,1.94765,1.9467,1.94675,93000000.0
2009-03-25 23:50:00,1.9468,1.94725,1.94545,1.94565,174600000.0
2009-03-25 23:55:00,1.94565,1.9462,1.9448,1.94545,89600000.0
2009-03-26 00:00:00,1.94575,1.946,1.94435,1.94465,136600000.0
2009-03-26 00:05:00,1.94475,1.946,1.94375,1.9444,178600000.0
2009-03-26 00:10:00,1.94445,1.94505,1.9423,1.9449,187600000.0
2009-03-26 00:15:00,1.94485,1.94485,1.94415,1.9445,118800000.0
2009-03-26 00:20:00,1.9444,1.94635,1.9444,1.945,221600000.0
2009-03-26 00:25:00,1.94505,1.9453,1.9448,1.94505,94400000.0
2009-03-26 00:30:00,1.94515,1.94655,1.94485,1.9455,163800000.0
2009-03-26 00:35:00,1.94565,1.94665,1.9451,1.94625,181000000.0
2009-03-26 00:40:00,1.9464,1.94645,1.9454,1.9454,132200000.0
2009-03-26 00:45:00,1.94555,1.9461,1.94475,1.94545,244400000.0
2009-03-26 00:50:00,1.94535,1.9471,1.94525,1.9465,196600000.0
2009-03-26 00:55:00,1.94645,1.9466,1.9451,1.94585,216000000.0
2009-03-26 01:00:00,1.9458,1.9458,1.944,1.9444,173800000.0
2009-03-26 01:05:00,1.9445,1.945,1.9435,1.94475,119800000.0
2009-03-26 01:10:00,1.94465,1.94575,1.9445,1.94525,141000000.0
2009-03-26 01:15:00,1.94525,1.9471,1.94505,1.9457,256800000.0
2009-03-26 01:20:00,1.94585,1.9463,1.9445,1.9445,173800000.0
2009-03-26 01:25:00,1.9447,1.94495,1.9429,1.94475,289600000.0
2009-03-26 01:30:00,1.94495,1.94535,1.94335,1.9441,300000000.0
2009-03-26 01:35:00,1.9442,1.9446,1.94305,1.9433,347000000.0
2009-03-26 01:40:00,1.94315,1.9443,1.9431,1.9439,141000000.0
2009-03-26 01:45:00,1.9439,1.9439,1.94265,1.9431,348000000.0
2009-03-26 01:50:00,1.9431,1.9438,1.94255,1.9438,273800000.0
2009-03-26 01:55:00,1.9438,1.944,1.94155,1.94185,670000000.0
2009-03-26 02:00:00,1.94175,1.9424,1.9404,1.9411,618200000.0
2009-03-26 02:05:00,1.94095,1.9425,1.9399,1.94195,376400000.0
2009-03-26 02:10:00,1.942,1.94335,1.94175,1.94285,394800000.0
2009-03-26 02:15:00,1.94315,1.9435,1.94245,1.9427,240600000.0
2009-03-26 02:20:00,1.94255,1.94355,1.94255,1.94345,228200000.0
2009-03-26 02:25:00,1.9435,1.94385,1.94245,1.94255,438800000.0
2009-03-26 02:30:00,1.9425,1.9442,1.9424,1.9428,500400000.0
2009-03-26 02:35:00,1.94275,1.94325,1.94175,1.9427,337400000.0
2009-03-26 02:40:00,1.94295,1.9448,1.94225,1.94455,233200000.0
2009-03-26 02:45:00,1.94445,1.9447,1.94365,1.9447,258600000.0
2009-03-26 02:50:00,1.9446,1.94755,1.9441,1.94735,378400000.0
2009-03-26 02:55:00,1.94695,1.94745,1.9448,1.94505,435400000.0
2009-03-26 03:00:00,1.94495,1.9459,1.94445,1.9459,312400000.0
2009-03-26 03:05:00,1.9459,1.9459,1.9436,1.9438,424000000.0
2009-03-26 03:10:00,1.9439,1.94485,1.93897,1.9443,264400000.0
2009-03-26 03:15:00,1.944,1.944,1.94035,1.9417,392800000.0
2009-03-26 03:20:00,1.94165,1.9422,1.94,1.94,334600000.0
2009-03-26 03:25:00,1.94,1.94095,1.93945,1.94025,473000000.0
2009-03-26 03:30:00,1.94025,1.9414,1.9398,1.93995,482200000.0
2009-03-26 03:35:00,1.93985,1.94065,1.93925,1.9402,253200000.0
2009-03-26 03:40:00,1.94015,1.9407,1.93885,1.9395,214400000.0
2009-03-26 03:45:00,1.9396,1.94015,1.9388,1.9394,304600000.0
2009-03-26 03:50:00,1.93925,1.93925,1.93775,1.938,315400000.0
2009-03-26 03:55:00,1.9379,1.9392,1.93725,1.9384,417000000.0
2009-03-26 04:00:00,1.93845,1.9396,1.93815,1.9387,254000000.0
2009-03-26 04:05:00,1.9389,1.9397,1.9383,1.9394,512600000.0
2009-03-26 04:10:00,1.9395,1.94005,1.9387,1.9391,203800000.0
2009-03-26 04:15:00,1.9392,1.9397,1.9386,1.93915,417000000.0
2009-03-26 04:20:00,1.93905,1.93965,1.9386,1.93885,371600000.0
2009-03-26 04:25:00,1.9388,1.93925,1.93825,1.93825,342200000.0
2009-03-26 04:30:00,1.9385,1.9385,1.9364,1.93765,461000000.0
2009-03-26 04:35:00,1.93755,1.93875,1.9368,1.93825,527200000.0
2009-03-26 04:40:00,1.93765,1.93875,1.9368,1.93745,609200000.0
2009-03-26 04:45:00,1.93755,1.93875,1.93645,1.93725,626600000.0
2009-03-26 04:50:00,1.9375,1.9392,1.9368,1.9392,388000000.0
2009-03-26 04:55:00,1.9392,1.9392,1.93755,1.93805,413000000.0
2009-03-26 05:00:00,1.93825,1.93995,1.938,1.93855,535800000.0
2009-03-26 05:05:00,1.93855,1.93905,1.93795,1.93845,426600000.0
2009-03-26 05:10:00,1.93835,1.9401,1.93765,1.9401,464000000.0
2009-03-26 05:15:00,1.9402,1.9414,1.9396,1.9405,335400000.0
2009-03-26 05:20:00,1.9405,1.94105,1.94025,1.9407,165200000.0
2009-03-26 05:25:00,1.94075,1.9415,1.94005,1.94045,382000000.0
2009-03-26 05:30:00,1.9404,1.9404,1.93875,1.9393,228600000.0
2009-03-26 05:35:00,1.9395,1.94025,1.93855,1.93925,352800000.0
2009-03-26 05:40:00,1.93945,1.94045,1.93885,1.94045,309600000.0
2009-03-26 05:45:00,1.9406,1.9406,1.9393,1.93935,252800000.0
2009-03-26 05:50:00,1.9395,1.94025,1.9387,1.93915,304600000.0
2009-03-26 05:55:00,1.93915,1.94015,1.9386,1.9399,252000000.0
2009-03-26 06:00:00,1.9399,1.94235,1.93975,1.94155,489000000.0
2009-03-26 06:05:00,1.9415,1.94155,1.9391,1.94015,287800000.0
2009-03-26 06:10:00,1.94015,1.94075,1.93895,1.9393,399600000.0
2009-03-26 06:15:00,1.9392,1.94005,1.93775,1.93885,255200000.0
2009-03-26 06:20:00,1.93885,1.93915,1.9382,1.93835,123200000.0
2009-03-26 06:25:00,1.93835,1.9385,1.9361,1.9371,501200000.0
2009-03-26 06:30:00,1.93715,1.9392,1.93705,1.9388,480600000.0
2009-03-26 06:35:00,1.9387,1.93945,1.937,1.938,352000000.0
2009-03-26 06:40:00,1.93795,1.93895,1.9373,1.9382,392200000.0
2009-03-26 06:45:00,1.9382,1.93975,1.9382,1.9391,331600000.0
2009-03-26 06:50:00,1.93905,1.94005,1.93905,1.93985,107200000.0
2009-03-26 06:55:00,1.93985,1.9431,1.93975,1.9431,457600000.0
2009-03-26 07:00:00,1.94305,1.94305,1.94145,1.94205,447200000.0
2009-03-26 07:05:00,1.94195,1.94215,1.94125,1.9413,196600000.0
2009-03-26 07:10:00,1.9413,1.94165,1.94015,1.94075,358800000.0
2009-03-26 07:15:00,1.94055,1.9411,1.94005,1.941,48400000.0
2009-03-26 07:20:00,1.9408,1.941,1.9396,1.94065,138600000.0
2009-03-26 07:25:00,1.94095,1.9416,1.93995,1.94105,337000000.0
2009-03-26 07:30:00,1.94135,1.9416,1.94005,1.94095,319600000.0
2009-03-26 07:35:00,1.94095,1.94165,1.9404,1.94075,275800000.0
2009-03-26 07:40:00,1.94085,1.94195,1.94085,1.9419,376200000.0
2009-03-26 07:45:00,1.94185,1.94215,1.94125,1.9415,155200000.0
2009-03-26 07:50:00,1.9415,1.9416,1.93932,1.94115,116600000.0
2009-03-26 07:55:00,1.9411,1.9433,1.9411,1.9426,396800000.0
2009-03-26 08:00:00,1.94305,1.94405,1.94285,1.94385,302600000.0
2009-03-26 08:05:00,1.94385,1.94385,1.9421,1.9422,306600000.0
2009-03-26 08:10:00,1.9421,1.9428,1.9411,1.9425,419200000.0
2009-03-26 08:15:00,1.9426,1.9429,1.94095,1.9416,373000000.0
2009-03-26 08:20:00,1.9416,1.9419,1.94055,1.94065,348800000.0
2009-03-26 08:25:00,1.9408,1.94135,1.9401,1.9411,292400000.0
2009-03-26 08:30:00,1.94125,1.9415,1.93965,1.93975,587200000.0
2009-03-26 08:35:00,1.93985,1.9401,1.93905,1.9392,374600000.0
2009-03-26 08:40:00,1.9392,1.9403,1.93895,1.94,461400000.0
2009-03-26 08:45:00,1.93995,1.9408,1.9396,1.9398,515000000.0
2009-03-26 08:50:00,1.9398,1.9407,1.9392,1.93945,420400000.0
2009-03-26 08:55:00,1.9393,1.9397,1.9373,1.93825,736200000.0
2009-03-26 09:00:00,1.93815,1.9387,1.9371,1.93715,613800000.0
2009-03-26 09:05:00,1.93705,1.93745,1.9344,1.93505,638700000.0
2009-03-26 09:10:00,1.93515,1.93785,1.9341,1.93735,887000000.0
2009-03-26 09:15:00,1.93735,1.93805,1.93555,1.9358,883400000.0
2009-03-26 09:20:00,1.9359,1.9362,1.93375,1.9346,682600000.0
2009-03-26 09:25:00,1.9346,1.9356,1.93325,1.9351,741400000.0
2009-03-26 09:30:00,1.9351,1.93675,1.935,1.9351,438600000.0
2009-03-26 09:35:00,1.93505,1.93765,1.93505,1.93735,813600000.0
2009-03-26 09:40:00,1.9372,1.93745,1.93585,1.93585,888600000.0
2009-03-26 09:45:00,1.93585,1.93725,1.93565,1.93645,725800000.0
2009-03-26 09:50:00,1.93655,1.9371,1.9354,1.9371,576400000.0
2009-03-26 09:55:00,1.9372,1.9386,1.9368,1.9375,616400000.0
2009-03-26 10:00:00,1.93745,1.9386,1.9367,1.93755,741400000.0
2009-03-26 10:05:00,1.93755,1.9382,1.93655,1.9378,784600000.0
2009-03-26 10:10:00,1.9378,1.939,1.9372,1.9386,612400000.0
2009-03-26 10:15:00,1.9386,1.93915,1.9371,1.93815,430000000.0
2009-03-26 10:20:00,1.93825,1.9385,1.93735,1.9378,554800000.0
2009-03-26 10:25:00,1.93785,1.9383,1.93605,1.93625,467000000.0
2009-03-26 10:30:00,1.9362,1.9374,1.936,1.93645,549800000.0
2009-03-26 10:35:00,1.93675,1.9375,1.93505,1.93535,776800000.0
2009-03-26 10:40:00,1.93535,1.9364,1.9348,1.9363,735000000.0
2009-03-26 10:45:00,1.93645,1.9372,1.93555,1.93585,785200000.0
2009-03-26 10:50:00,1.93575,1.9376,1.93535,1.9373,585600000.0
2009-03-26 10:55:00,1.9373,1.9379,1.9361,1.9361,601800000.0
2009-03-26 11:00:00,1.93615,1.93695,1.93555,1.9362,789400000.0
2009-03-26 11:05:00,1.9361,1.93625,1.93435,1.93505,937200000.0
2009-03-26 11:10:00,1.93495,1.93505,1.93195,1.93215,978000000.0
2009-03-26 11:15:00,1.93205,1.9333,1.93145,1.93175,675600000.0
2009-03-26 11:20:00,1.93175,1.93285,1.9313,1.9325,887000000.0
2009-03-26 11:25:00,1.9326,1.933,1.9315,1.93195,664800000.0
2009-03-26 11:30:00,1.9319,1.93405,1.9311,1.9335,1074000000.0
2009-03-26 11:35:00,1.9335,1.9343,1.93325,1.9335,870600000.0
2009-03-26 11:40:00,1.9336,1.9341,1.9332,1.9336,666800000.0
2009-03-26 11:45:00,1.9336,1.9352,1.9332,1.9352,592200000.0
2009-03-26 11:50:00,1.9351,1.9355,1.93445,1.9346,802200000.0
2009-03-26 11:55:00,1.9346,1.935,1.9328,1.9328,769200000.0
2009-03-26 12:00:00,1.9328,1.93435,1.9328,1.93395,906000000.0
2009-03-26 12:05:00,1.9339,1.9342,1.9323,1.9326,843200000.0
2009-03-26 12:10:00,1.9326,1.93335,1.9324,1.93265,733400000.0
2009-03-26 12:15:00,1.93275,1.9331,1.9317,1.9325,683400000.0
2009-03-26 12:20:00,1.9326,1.9338,1.93215,1.9331,993000000.0
2009-03-26 12:25:00,1.93315,1.9336,1.93105,1.932,788200000.0
2009-03-26 12:30:00,1.932,1.93315,1.9314,1.93285,868600000.0
2009-03-26 12:35:00,1.933,1.93455,1.93255,1.93365,582600000.0
2009-03-26 12:40:00,1.9336,1.9338,1.9315,1.9315,767000000.0
2009-03-26 12:45:00,1.9315,1.93325,1.9313,1.93235,847600000.0
2009-03-26 12:50:00,1.93225,1.933,1.9316,1.9327,690400000.0
2009-03-26 12:55:00,1.93275,1.9329,1.93005,1.93025,927800000.0
2009-03-26 13:00:00,1.93045,1.9321,1.9297,1.93065,915200000.0
2009-03-26 13:05:00,1.93065,1.932,1.9303,1.9318,908200000.0
2009-03-26 13:10:00,1.93195,1.9323,1.93065,1.93095,959800000.0
2009-03-26 13:15:00,1.9309,1.9321,1.9309,1.9316,599400000.0
2009-03-26 13:20:00,1.93185,1.93435,1.93165,1.9331,1107400000.0
2009-03-26 13:25:00,1.9332,1.934,1.93255,1.9329,793800000.0
2009-03-26 13:30:00,1.93285,1.9329,1.93135,1.9323,726800000.0
2009-03-26 13:35:00,1.9323,1.93285,1.93155,1.93285,463200000.0
2009-03-26 13:40:00,1.93285,1.93355,1.93245,1.93355,785400000.0
2009-03-26 13:45:00,1.93355,1.93415,1.9323,1.9331,1001600000.0
2009-03-26 13:50:00,1.9331,1.93385,1.93235,1.9329,755200000.0
2009-03-26 13:55:00,1.933,1.9342,1.9329,1.93375,809200000.0
2009-03-26 14:00:00,1.93365,1.9348,1.9329,1.93425,904400000.0
2009-03-26 14:05:00,1.93425,1.935,1.9333,1.9347,1134800000.0
2009-03-26 14:10:00,1.9345,1.93485,1.93325,1.9339,861600000.0
2009-03-26 14:15:00,1.93405,1.93455,1.9328,1.9342,879200000.0
2009-03-26 14:20:00,1.93415,1.935,1.93215,1.93315,776400000.0
2009-03-26 14:25:00,1.93305,1.9336,1.93245,1.93295,544800000.0
2009-03-26 14:30:00,1.93295,1.9342,1.9322,1.93285,1006400000.0
2009-03-26 14:35:00,1.9328,1.9336,1.93235,1.93295,525200000.0
2009-03-26 14:40:00,1.93285,1.93455,1.9325,1.93395,729400000.0
2009-03-26 14:45:00,1.93415,1.93545,1.93385,1.93495,569600000.0
2009-03-26 14:50:00,1.93495,1.9371,1.9347,1.93635,838600000.0
2009-03-26 14:55:00,1.9365,1.9372,1.93575,1.93625,1345400000.0
2009-03-26 15:00:00,1.9362,1.9372,1.93535,1.9356,831400000.0
2009-03-26 15:05:00,1.9357,1.936,1.93455,1.93485,799800000.0
2009-03-26 15:10:00,1.93485,1.9354,1.9343,1.9346,683800000.0
2009-03-26 15:15:00,1.93445,1.93575,1.93445,1.93475,572600000.0
2009-03-26 15:20:00,1.93505,1.9359,1.93455,1.9355,768000000.0
2009-03-26 15:25:00,1.93555,1.9359,1.9337,1.93415,707400000.0
2009-03-26 15:30:00,1.93405,1.935,1.9329,1.93415,1283600001.0
2009-03-26 15:35:00,1.93405,1.93545,1.93265,1.93515,1288200000.0
2009-03-26 15:40:00,1.9352,1.9352,1.93235,1.9332,1334400000.0
2009-03-26 15:45:00,1.93295,1.9338,1.92995,1.93285,2155000000.0
2009-03-26 15:50:00,1.93295,1.935,1.93215,1.935,1917000000.0
2009-03-26 15:55:00,1.9351,1.93605,1.9338,1.93415,1217400000.0
2009-03-26 16:00:00,1.9345,1.93495,1.93205,1.93295,1555999999.0
2009-03-26 16:05:00,1.93295,1.93385,1.93225,1.93305,1095799999.0
2009-03-26 16:10:00,1.93315,1.9362,1.93145,1.93585,1321100000.0
2009-03-26 16:15:00,1.93565,1.93645,1.93345,1.9351,1789000000.0
2009-03-26 16:20:00,1.9352,1.93605,1.93335,1.934,1503600000.0
2009-03-26 16:25:00,1.93405,1.9373,1.9338,1.9365,1469400000.0
2009-03-26 16:30:00,1.9365,1.93695,1.9341,1.9348,1357600000.0
2009-03-26 16:35:00,1.93465,1.93505,1.93295,1.93405,1404600000.0
2009-03-26 16:40:00,1.9341,1.9344,1.93145,1.9339,1509200000.0
2009-03-26 16:45:00,1.93395,1.9362,1.93335,1.93505,1270200000.0
2009-03-26 16:50:00,1.93505,1.9361,1.9343,1.93465,1552800000.0
2009-03-26 16:55:00,1.9347,1.9349,1.9325,1.9335,902000000.0
2009-03-26 17:00:00,1.9334,1.93445,1.9332,1.93405,800800000.0
2009-03-26 17:05:00,1.9341,1.9344,1.9324,1.93285,849200000.0
2009-03-26 17:10:00,1.93295,1.9332,1.9322,1.9326,882000000.0
2009-03-26 17:15:00,1.9325,1.9328,1.93155,1.93255,756800000.0
2009-03-26 17:20:00,1.93255,1.9334,1.93235,1.93325,598200000.0
2009-03-26 17:25:00,1.9333,1.9349,1.93285,1.93425,716200000.0
2009-03-26 17:30:00,1.9344,1.9344,1.93185,1.93205,1112800000.0
2009-03-26 17:35:00,1.9321,1.9335,1.93125,1.9332,1047800000.0
2009-03-26 17:40:00,1.93305,1.9342,1.9318,1.93185,773600000.0
2009-03-26 17:45:00,1.9319,1.9334,1.9317,1.933,709600000.0
2009-03-26 17:50:00,1.9329,1.9356,1.9327,1.9332,1072600000.0
2009-03-26 17:55:00,1.9331,1.93355,1.92995,1.9306,959200001.0
2009-03-26 18:00:00,1.93075,1.9321,1.93055,1.93055,1010000000.0
2009-03-26 18:05:00,1.9309,1.93195,1.93045,1.93095,1051000000.0
2009-03-26 18:10:00,1.9308,1.93205,1.9298,1.93115,595600000.0
2009-03-26 18:15:00,1.9312,1.93205,1.93005,1.9306,605400000.0
2009-03-26 18:20:00,1.9305,1.93105,1.92925,1.9306,716800000.0
2009-03-26 18:25:00,1.9307,1.93165,1.9301,1.93145,443000000.0
2009-03-26 18:30:00,1.9315,1.9315,1.9287,1.93015,838600000.0
2009-03-26 18:35:00,1.9301,1.93125,1.92885,1.9303,883400000.0
2009-03-26 18:40:00,1.9303,1.93095,1.9297,1.9299,898200000.0
2009-03-26 18:45:00,1.93,1.93115,1.92985,1.93015,697200000.0
2009-03-26 18:50:00,1.93005,1.9313,1.9297,1.9305,1048800000.0
2009-03-26 18:55:00,1.9304,1.93215,1.9297,1.93195,817100000.0
2009-03-26 19:00:00,1.93185,1.93215,1.93,1.9311,1111400000.0
2009-03-26 19:05:00,1.93125,1.93175,1.92975,1.9302,997600000.0
2009-03-26 19:10:00,1.92995,1.93215,1.9297,1.93075,894600000.0
2009-03-26 19:15:00,1.93095,1.9315,1.93015,1.93065,847200000.0
2009-03-26 19:20:00,1.9307,1.9313,1.9297,1.93,1483400000.0
2009-03-26 19:25:00,1.92995,1.9301,1.92795,1.9285,481000000.0
2009-03-26 19:30:00,1.9283,1.929,1.92775,1.9285,699200000.0
2009-03-26 19:35:00,1.92855,1.92925,1.92715,1.92915,756000000.0
2009-03-26 19:40:00,1.9291,1.9306,1.9285,1.9295,634800000.0
2009-03-26 19:45:00,1.9295,1.93035,1.9285,1.93005,627800000.0
2009-03-26 19:50:00,1.92995,1.93025,1.92845,1.92985,792000000.0
2009-03-26 19:55:00,1.9301,1.9304,1.92815,1.92875,1010600000.0
2009-03-26 20:00:00,1.9288,1.9301,1.92775,1.92875,792600000.0
2009-03-26 20:05:00,1.92875,1.92915,1.92735,1.9275,842000000.0
2009-03-26 20:10:00,1.9276,1.92845,1.92625,1.92745,715600000.0
2009-03-26 20:15:00,1.92705,1.92835,1.92705,1.92755,547600000.0
2009-03-26 20:20:00,1.92745,1.92885,1.92695,1.9284,470400000.0
2009-03-26 20:25:00,1.9283,1.93025,1.92785,1.92915,680200000.0
2009-03-26 20:30:00,1.92935,1.93055,1.92905,1.92995,669200000.0
2009-03-26 20:35:00,1.92995,1.93015,1.9286,1.9293,763400000.0
2009-03-26 20:40:00,1.92915,1.93095,1.9269,1.9282,604400000.0
2009-03-26 20:45:00,1.9282,1.92865,1.92735,1.9281,708600000.0
2009-03-26 20:50:00,1.92795,1.9287,1.9248,1.9262,996000000.0
2009-03-26 20:55:00,1.92615,1.92825,1.926,1.92675,1129600000.0
2009-03-26 21:00:00,1.92685,1.9288,1.9265,1.9279,849000000.0
2009-03-26 21:05:00,1.9278,1.9291,1.92695,1.92845,665600000.0
2009-03-26 21:10:00,1.92845,1.9287,1.92735,1.9274,664200000.0
2009-03-26 21:15:00,1.9274,1.9278,1.92685,1.9274,470600000.0
2009-03-26 21:20:00,1.9274,1.92795,1.92595,1.9264,525200000.0
2009-03-26 21:25:00,1.9264,1.9269,1.9261,1.92655,358000000.0
2009-03-26 21:30:00,1.9264,1.9268,1.92485,1.92525,632600000.0
2009-03-26 21:35:00,1.9253,1.9263,1.92495,1.9256,422800000.0
2009-03-26 21:40:00,1.9257,1.9263,1.92485,1.92525,704800000.0
2009-03-26 21:45:00,1.92595,1.9266,1.92545,1.92585,601800000.0
2009-03-26 21:50:00,1.92585,1.92635,1.9249,1.92525,483000000.0
2009-03-26 21:55:00,1.9251,1.9251,1.92225,1.9238,371600000.0
2009-03-26 22:00:00,1.9237,1.9249,1.9223,1.92325,529400000.0
2009-03-26 22:05:00,1.92325,1.92385,1.9223,1.92235,234800000.0
2009-03-26 22:10:00,1.92235,1.92395,1.9217,1.9233,460600000.0
2009-03-26 22:15:00,1.9233,1.9243,1.92275,1.9241,248400000.0
2009-03-26 22:20:00,1.9241,1.92455,1.9231,1.92375,365000000.0
2009-03-26 22:25:00,1.9239,1.9243,1.92345,1.9236,328600000.0
2009-03-26 22:30:00,1.92355,1.9248,1.9235,1.9248,164600000.0
2009-03-26 22:35:00,1.9248,1.92515,1.92435,1.92485,300600000.0
2009-03-26 22:40:00,1.9249,1.92595,1.9247,1.92565,247200000.0
2009-03-26 22:45:00,1.9257,1.92595,1.92545,1.92595,187200000.0
2009-03-26 22:50:00,1.92595,1.92675,1.9252,1.92665,252600000.0
2009-03-26 22:55:00,1.9268,1.92825,1.9258,1.92725,414000000.0
2009-03-26 23:00:00,1.92725,1.9286,1.9265,1.92825,252200000.0
2009-03-26 23:05:00,1.9284,1.92865,1.92735,1.92795,159600000.0
2009-03-26 23:10:00,1.9279,1.928,1.927,1.92745,114400000.0
2009-03-26 23:15:00,1.9273,1.9276,1.9254,1.9254,249200000.0
2009-03-26 23:20:00,1.9259,1.92625,1.92515,1.9256,113400000.0
2009-03-26 23:25:00,1.9256,1.92605,1.92535,1.92555,88000000.0
2009-03-26 23:30:00,1.92555,1.927,1.9254,1.92585,78000000.0
2009-03-26 23:35:00,1.92585,1.92899,1.92575,1.9262,95400000.0
2009-03-26 23:40:00,1.9262,1.9262,1.9243,1.9246,85400000.0
2009-03-26 23:45:00,1.9246,1.9267,1.92425,1.92525,340400000.0
2009-03-26 23:50:00,1.92495,1.92645,1.9246,1.92622,94400000.0
2009-03-26 23:55:00,1.9258,1.92595,1.9247,1.92545,118000000.0
2009-03-27 00:00:00,1.9255,1.9255,1.9247,1.92515,110600000.0
2009-03-27 00:05:00,1.92515,1.9266,1.92505,1.9263,234100000.0
2009-03-27 00:10:00,1.9263,1.9263,1.92615,1.92615,61600000.0
2009-03-27 00:15:00,1.92615,1.92655,1.92615,1.9264,97300000.0
2009-03-27 00:20:00,1.9266,1.92855,1.9266,1.928,331600000.0
2009-03-27 00:25:00,1.9278,1.92815,1.9278,1.92795,109400000.0
2009-03-27 00:30:00,1.92795,1.92855,1.92742,1.92825,77900000.0
2009-03-27 00:35:00,1.92825,1.92925,1.92815,1.9289,181200000.0
2009-03-27 00:40:00,1.92885,1.92985,1.92605,1.92835,103100000.0
2009-03-27 00:45:00,1.9285,1.9289,1.92595,1.9272,125400000.0
2009-03-27 00:50:00,1.92685,1.92685,1.9256,1.9262,106400000.0
2009-03-27 00:55:00,1.92645,1.92735,1.92575,1.9269,216400000.0
2009-03-27 01:00:00,1.9268,1.9269,1.92615,1.9264,156200000.0
2009-03-27 01:05:00,1.9264,1.92665,1.92445,1.92665,118400000.0
2009-03-27 01:10:00,1.92655,1.9266,1.9255,1.92585,69600000.0
2009-03-27 01:15:00,1.9259,1.9262,1.92505,1.92525,95200000.0
2009-03-27 01:20:00,1.92545,1.9278,1.92545,1.92705,169800000.0
2009-03-27 01:25:00,1.9272,1.92925,1.92695,1.92745,141400000.0
2009-03-27 01:30:00,1.9275,1.9289,1.92705,1.9283,197800000.0
2009-03-27 01:35:00,1.92855,1.92865,1.9258,1.9263,200600000.0
2009-03-27 01:40:00,1.92645,1.92805,1.92615,1.92795,214200000.0
2009-03-27 01:45:00,1.9279,1.9284,1.92745,1.9278,132200000.0
2009-03-27 01:50:00,1.9279,1.9284,1.92695,1.9272,182800000.0
2009-03-27 01:55:00,1.9274,1.92765,1.9255,1.92605,110200000.0
2009-03-27 02:00:00,1.9262,1.92795,1.9262,1.9271,215000000.0
2009-03-27 02:05:00,1.9274,1.9282,1.9272,1.9282,176200000.0
2009-03-27 02:10:00,1.92825,1.92985,1.9274,1.9297,231200000.0
2009-03-27 02:15:00,1.92975,1.9302,1.92885,1.92925,172400000.0
2009-03-27 02:20:00,1.92925,1.93035,1.92925,1.93,176000000.0
2009-03-27 02:25:00,1.9301,1.93075,1.9289,1.9299,322400000.0
2009-03-27 02:30:00,1.93,1.9312,1.9285,1.9303,720800000.0
2009-03-27 02:35:00,1.9296,1.9302,1.92845,1.9293,553000000.0
2009-03-27 02:40:00,1.9294,1.9302,1.9293,1.9299,233800000.0
2009-03-27 02:45:00,1.9299,1.9316,1.92985,1.9313,293600000.0
2009-03-27 02:50:00,1.93125,1.9314,1.9302,1.9304,250200000.0
2009-03-27 02:55:00,1.93025,1.93155,1.92995,1.93095,401000000.0
2009-03-27 03:00:00,1.9306,1.93195,1.9306,1.9315,209600000.0
2009-03-27 03:05:00,1.93115,1.9321,1.93015,1.9303,310400000.0
2009-03-27 03:10:00,1.9303,1.9308,1.93025,1.9305,257600000.0
2009-03-27 03:15:00,1.93055,1.9317,1.93025,1.93145,386400000.0
2009-03-27 03:20:00,1.93105,1.9312,1.9296,1.9299,410400000.0
2009-03-27 03:25:00,1.92995,1.9319,1.92915,1.93185,246000000.0
2009-03-27 03:30:00,1.9317,1.9339,1.93125,1.933,465200000.0
2009-03-27 03:35:00,1.9329,1.9331,1.93205,1.93245,301400000.0
2009-03-27 03:40:00,1.9321,1.93235,1.93175,1.93215,110000000.0
2009-03-27 03:45:00,1.93205,1.93295,1.93185,1.93295,131400000.0
2009-03-27 03:50:00,1.93275,1.9338,1.9325,1.9325,294000000.0
2009-03-27 03:55:00,1.9325,1.9341,1.93235,1.9339,241400000.0
2009-03-27 04:00:00,1.9338,1.9347,1.9338,1.9343,231800000.0
2009-03-27 04:05:00,1.93435,1.9357,1.9341,1.93505,239400000.0
2009-03-27 04:10:00,1.9352,1.9352,1.93445,1.9348,219000000.0
2009-03-27 04:15:00,1.9348,1.9361,1.9347,1.93535,350800000.0
2009-03-27 04:20:00,1.9353,1.93685,1.9349,1.93635,523400000.0
2009-03-27 04:25:00,1.9364,1.93695,1.9354,1.9359,291600000.0
2009-03-27 04:30:00,1.93595,1.9375,1.9358,1.93685,263600000.0
2009-03-27 04:35:00,1.93685,1.93685,1.9351,1.93565,519800000.0
2009-03-27 04:40:00,1.93555,1.93675,1.93555,1.93675,207600000.0
2009-03-27 04:45:00,1.93675,1.93695,1.93595,1.93635,136000000.0
2009-03-27 04:50:00,1.9364,1.9381,1.93595,1.9364,218200000.0
2009-03-27 04:55:00,1.93655,1.93755,1.9364,1.9368,285800000.0
2009-03-27 05:00:00,1.93685,1.93865,1.93685,1.93865,350000000.0
2009-03-27 05:05:00,1.9386,1.93905,1.93815,1.93865,252400000.0
2009-03-27 05:10:00,1.93845,1.93865,1.93775,1.9381,203600000.0
2009-03-27 05:15:00,1.9381,1.93825,1.93735,1.9374,258400000.0
2009-03-27 05:20:00,1.93755,1.93825,1.9372,1.9379,254400000.0
2009-03-27 05:25:00,1.9378,1.939,1.93765,1.9383,467200000.0
2009-03-27 05:30:00,1.9384,1.93865,1.9372,1.93735,300200000.0
2009-03-27 05:35:00,1.93735,1.938,1.9369,1.93785,181400000.0
2009-03-27 05:40:00,1.9377,1.93785,1.9363,1.9371,308600000.0
2009-03-27 05:45:00,1.93705,1.93755,1.9364,1.9372,233200000.0
2009-03-27 05:50:00,1.9372,1.93745,1.9364,1.9374,139000000.0
2009-03-27 05:55:00,1.93725,1.9377,1.9355,1.93655,339200000.0
2009-03-27 06:00:00,1.93645,1.9368,1.93625,1.9366,77600000.0
2009-03-27 06:05:00,1.9365,1.93685,1.93565,1.9362,279600000.0
2009-03-27 06:10:00,1.9362,1.93665,1.93565,1.93655,142600000.0
2009-03-27 06:15:00,1.9366,1.9376,1.9364,1.93685,347200000.0
2009-03-27 06:20:00,1.93685,1.9379,1.9367,1.937,163600000.0
2009-03-27 06:25:00,1.9369,1.9379,1.9369,1.93775,88400000.0
2009-03-27 06:30:00,1.93765,1.938,1.9374,1.93765,58800000.0
2009-03-27 06:35:00,1.9376,1.9376,1.937,1.93715,73200000.0
2009-03-27 06:40:00,1.93725,1.9385,1.93715,1.9377,190200000.0
2009-03-27 06:45:00,1.9377,1.9385,1.9373,1.9381,179200000.0
2009-03-27 06:50:00,1.93815,1.94,1.93765,1.93955,510400000.0
2009-03-27 06:55:00,1.9395,1.94015,1.93855,1.94,389000000.0
2009-03-27 07:00:00,1.94005,1.94135,1.94,1.9403,368600000.0
2009-03-27 07:05:00,1.9401,1.9414,1.9399,1.941,172200000.0
2009-03-27 07:10:00,1.94105,1.94315,1.94095,1.9428,254200000.0
2009-03-27 07:15:00,1.9428,1.94355,1.94235,1.94295,298200000.0
2009-03-27 07:20:00,1.9431,1.9446,1.9429,1.94385,375000000.0
2009-03-27 07:25:00,1.94385,1.9444,1.9426,1.9429,348000000.0
2009-03-27 07:30:00,1.9429,1.9431,1.9413,1.9413,319400000.0
2009-03-27 07:35:00,1.9414,1.94165,1.94045,1.9406,252000000.0
2009-03-27 07:40:00,1.9406,1.9406,1.9391,1.9391,302800000.0
2009-03-27 07:45:00,1.93975,1.94065,1.939,1.93975,306800000.0
2009-03-27 07:50:00,1.93965,1.94075,1.93955,1.94065,286400000.0
2009-03-27 07:55:00,1.9406,1.9412,1.9403,1.94065,189400000.0
2009-03-27 08:00:00,1.94075,1.94195,1.94005,1.94045,274400000.0
2009-03-27 08:05:00,1.94045,1.94155,1.93965,1.93965,372600000.0
2009-03-27 08:10:00,1.9396,1.94155,1.9396,1.9405,407800000.0
2009-03-27 08:15:00,1.9404,1.94175,1.9399,1.94095,225800000.0
2009-03-27 08:20:00,1.9411,1.9418,1.94065,1.9412,381400000.0
2009-03-27 08:25:00,1.9411,1.943,1.9407,1.94255,457000000.0
2009-03-27 08:30:00,1.9426,1.94415,1.9422,1.9431,525800000.0
2009-03-27 08:35:00,1.94315,1.94325,1.94175,1.94195,398400000.0
2009-03-27 08:40:00,1.94215,1.94295,1.94115,1.94195,555800000.0
2009-03-27 08:45:00,1.9421,1.94325,1.9419,1.94205,375400000.0
2009-03-27 08:50:00,1.94215,1.9431,1.9409,1.9415,321800000.0
2009-03-27 08:55:00,1.94135,1.9421,1.9404,1.9404,397000000.0
2009-03-27 09:00:00,1.9405,1.94205,1.94025,1.94145,269200000.0
2009-03-27 09:05:00,1.9416,1.9435,1.94085,1.9421,595000000.0
2009-03-27 09:10:00,1.94225,1.9429,1.9411,1.94165,478600000.0
2009-03-27 09:15:00,1.94165,1.9433,1.94145,1.94295,518800000.0
2009-03-27 09:20:00,1.94325,1.9433,1.9413,1.94185,601600000.0
2009-03-27 09:25:00,1.94185,1.9434,1.9414,1.94225,731600000.0
2009-03-27 09:30:00,1.9423,1.94385,1.94185,1.9421,635000000.0
2009-03-27 09:35:00,1.9421,1.94265,1.94125,1.94245,517000000.0
2009-03-27 09:40:00,1.94235,1.94325,1.9423,1.94285,511000000.0
2009-03-27 09:45:00,1.94285,1.9438,1.9419,1.94245,519000000.0
2009-03-27 09:50:00,1.94245,1.9446,1.9424,1.94355,1089800000.0
2009-03-27 09:55:00,1.94355,1.94395,1.9416,1.9433,1022000000.0
2009-03-27 10:00:00,1.9435,1.9437,1.94225,1.94245,1280399999.0
2009-03-27 10:05:00,1.9425,1.9432,1.9417,1.9419,1267800000.0
2009-03-27 10:10:00,1.942,1.94225,1.9403,1.9412,1038000000.0
2009-03-27 10:15:00,1.9413,1.94195,1.94015,1.9405,603400000.0
2009-03-27 10:20:00,1.94055,1.94085,1.93675,1.93685,861800000.0
2009-03-27 10:25:00,1.9369,1.93825,1.9368,1.9375,517000000.0
2009-03-27 10:30:00,1.9375,1.9386,1.93735,1.93845,553800000.0
2009-03-27 10:35:00,1.93825,1.93895,1.9374,1.93785,702200000.0
2009-03-27 10:40:00,1.9379,1.93825,1.93685,1.9374,578200000.0
2009-03-27 10:45:00,1.93745,1.9383,1.93735,1.9383,668400000.0
2009-03-27 10:50:00,1.93825,1.9402,1.93785,1.9384,818000000.0
2009-03-27 10:55:00,1.9384,1.9387,1.93745,1.9378,812600000.0
2009-03-27 11:00:00,1.9379,1.9403,1.9376,1.9393,1046000000.0
2009-03-27 11:05:00,1.9393,1.9398,1.93775,1.9389,973600000.0
2009-03-27 11:10:00,1.9389,1.9391,1.93405,1.93545,1195500000.0
2009-03-27 11:15:00,1.9355,1.9366,1.93425,1.9361,1128400000.0
2009-03-27 11:20:00,1.936,1.9371,1.93475,1.9353,1123400000.0
2009-03-27 11:25:00,1.9352,1.9352,1.9329,1.9344,1338800000.0
2009-03-27 11:30:00,1.9344,1.9347,1.93115,1.93335,1177200000.0
2009-03-27 11:35:00,1.9333,1.9355,1.93325,1.9352,734600000.0
2009-03-27 11:40:00,1.9352,1.9355,1.9323,1.933,1430400000.0
2009-03-27 11:45:00,1.93305,1.93325,1.932,1.93265,1118200000.0
2009-03-27 11:50:00,1.933,1.93405,1.93255,1.93345,880400000.0
2009-03-27 11:55:00,1.93345,1.93345,1.9306,1.93175,853000000.0
2009-03-27 12:00:00,1.9318,1.93245,1.92975,1.93015,1050800000.0
2009-03-27 12:05:00,1.9302,1.9318,1.9286,1.9286,1361200000.0
2009-03-27 12:10:00,1.92885,1.9292,1.92185,1.9221,1544000000.0
2009-03-27 12:15:00,1.9221,1.9265,1.9212,1.92575,1491000000.0
2009-03-27 12:20:00,1.9257,1.9288,1.92475,1.9284,1716300000.0
2009-03-27 12:25:00,1.92825,1.92965,1.9273,1.92885,1371000000.0
2009-03-27 12:30:00,1.92885,1.9312,1.92825,1.92855,1215800000.0
2009-03-27 12:35:00,1.92855,1.92865,1.9262,1.9284,980800000.0
2009-03-27 12:40:00,1.9283,1.92905,1.9272,1.9282,783000000.0
2009-03-27 12:45:00,1.92825,1.929,1.92725,1.9277,710000000.0
2009-03-27 12:50:00,1.9271,1.9292,1.927,1.92755,1196000000.0
2009-03-27 12:55:00,1.9276,1.92935,1.9276,1.9282,936800000.0
2009-03-27 13:00:00,1.92815,1.92865,1.9255,1.92635,1117000000.0
2009-03-27 13:05:00,1.9265,1.9268,1.92435,1.925,1156800000.0
2009-03-27 13:10:00,1.925,1.92685,1.9242,1.9262,873800000.0
2009-03-27 13:15:00,1.9262,1.92685,1.9255,1.92625,906600000.0
2009-03-27 13:20:00,1.9263,1.9281,1.9256,1.92615,727200000.0
2009-03-27 13:25:00,1.92595,1.92835,1.92505,1.92625,959300000.0
2009-03-27 13:30:00,1.9262,1.9267,1.9242,1.9256,1056600000.0
2009-03-27 13:35:00,1.92555,1.9261,1.92395,1.9249,1318400000.0
2009-03-27 13:40:00,1.92495,1.9254,1.92335,1.9244,1461600000.0
2009-03-27 13:45:00,1.92455,1.9254,1.92305,1.92505,1404400000.0
2009-03-27 13:50:00,1.92485,1.9253,1.92315,1.9238,1406800000.0
2009-03-27 13:55:00,1.92365,1.9241,1.9212,1.9233,1365200000.0
2009-03-27 14:00:00,1.92325,1.9247,1.92215,1.9229,1090000000.0
2009-03-27 14:05:00,1.9228,1.9234,1.92085,1.9225,1064400000.0
2009-03-27 14:10:00,1.92265,1.92355,1.9202,1.9203,850000000.0
2009-03-27 14:15:00,1.9203,1.92205,1.9201,1.92105,840400000.0
2009-03-27 14:20:00,1.92105,1.92215,1.9197,1.9212,1090600000.0
2009-03-27 14:25:00,1.92105,1.92435,1.92105,1.9235,1104000000.0
2009-03-27 14:30:00,1.92345,1.92565,1.92285,1.92565,1181600000.0
2009-03-27 14:35:00,1.92585,1.92595,1.9246,1.92565,1078000000.0
2009-03-27 14:40:00,1.9258,1.9264,1.924,1.9262,1131000000.0
2009-03-27 14:45:00,1.92585,1.9266,1.92455,1.9247,959200000.0
2009-03-27 14:50:00,1.9247,1.9254,1.9236,1.92385,637000000.0
2009-03-27 14:55:00,1.9239,1.9245,1.92295,1.92355,617800000.0
2009-03-27 15:00:00,1.92355,1.92425,1.92255,1.9231,806600000.0
2009-03-27 15:05:00,1.9231,1.92365,1.9221,1.92345,756000000.0
2009-03-27 15:10:00,1.92315,1.92475,1.9221,1.92235,1268200000.0
2009-03-27 15:15:00,1.92235,1.9252,1.92215,1.92315,1387200000.0
2009-03-27 15:20:00,1.92305,1.9262,1.92255,1.92525,1163800000.0
2009-03-27 15:25:00,1.9253,1.9255,1.92355,1.92365,919200000.0
2009-03-27 15:30:00,1.9238,1.9247,1.9234,1.9236,842600000.0
2009-03-27 15:35:00,1.92365,1.9251,1.923,1.923,879400000.0
2009-03-27 15:40:00,1.9231,1.92355,1.92185,1.92225,848800000.0
2009-03-27 15:45:00,1.92205,1.9236,1.92205,1.92215,752800000.0
2009-03-27 15:50:00,1.92225,1.9229,1.92085,1.9211,1021600000.0
2009-03-27 15:55:00,1.9211,1.9218,1.9204,1.92105,869600000.0
2009-03-27 16:00:00,1.92115,1.9264,1.9195,1.92535,1248800000.0
2009-03-27 16:05:00,1.92535,1.9322,1.92485,1.9304,1294200000.0
2009-03-27 16:10:00,1.93055,1.9319,1.92855,1.9292,1248600000.0
2009-03-27 16:15:00,1.92915,1.93115,1.92755,1.92955,1168100000.0
2009-03-27 16:20:00,1.9295,1.9315,1.9294,1.93085,1111000000.0
2009-03-27 16:25:00,1.9309,1.93265,1.93035,1.93165,1187000000.0
2009-03-27 16:30:00,1.9318,1.9319,1.92895,1.93045,1254000000.0
2009-03-27 16:35:00,1.9305,1.9309,1.92915,1.9309,1046600000.0
2009-03-27 16:40:00,1.93075,1.9308,1.92655,1.92705,1186200000.0
2009-03-27 16:45:00,1.92715,1.92715,1.92465,1.92655,821400000.0
2009-03-27 16:50:00,1.92655,1.9273,1.92555,1.9263,856600000.0
2009-03-27 16:55:00,1.92635,1.92695,1.9252,1.9257,842200000.0
2009-03-27 17:00:00,1.92575,1.9267,1.9235,1.92355,943200000.0
2009-03-27 17:05:00,1.9235,1.9261,1.923,1.926,849800000.0
2009-03-27 17:10:00,1.92625,1.92625,1.92175,1.9219,881400000.0
2009-03-27 17:15:00,1.9212,1.92395,1.9209,1.9225,983400000.0
2009-03-27 17:20:00,1.9225,1.9225,1.9178,1.918,929200000.0
2009-03-27 17:25:00,1.918,1.92165,1.91795,1.92105,1066800000.0
2009-03-27 17:30:00,1.92085,1.92275,1.92065,1.9222,984000000.0
2009-03-27 17:35:00,1.9222,1.9222,1.91985,1.9203,789400000.0
2009-03-27 17:40:00,1.92045,1.92135,1.9199,1.9206,825000000.0
2009-03-27 17:45:00,1.92075,1.9212,1.9184,1.9187,903400000.0
2009-03-27 17:50:00,1.91855,1.9188,1.9161,1.9163,825400000.0
2009-03-27 17:55:00,1.9164,1.9165,1.91485,1.9159,997300000.0
2009-03-27 18:00:00,1.9157,1.91715,1.91535,1.9163,806000000.0
2009-03-27 18:05:00,1.9163,1.9165,1.9143,1.91485,824800000.0
2009-03-27 18:10:00,1.91495,1.9168,1.91485,1.91595,744200000.0
2009-03-27 18:15:00,1.91595,1.91655,1.91395,1.91475,824900000.0
2009-03-27 18:20:00,1.9148,1.91545,1.91395,1.91515,872400000.0
2009-03-27 18:25:00,1.91505,1.91635,1.915,1.9155,610600000.0
2009-03-27 18:30:00,1.9155,1.91565,1.91345,1.91475,1319000000.0
2009-03-27 18:35:00,1.9148,1.9153,1.91335,1.91515,921600000.0
2009-03-27 18:40:00,1.91505,1.9162,1.9145,1.91505,612800000.0
2009-03-27 18:45:00,1.915,1.91555,1.9144,1.9151,684200000.0
2009-03-27 18:50:00,1.9151,1.9159,1.915,1.91545,366800000.0
2009-03-27 18:55:00,1.9156,1.9173,1.9156,1.9172,492800000.0
2009-03-27 19:00:00,1.91715,1.91795,1.91655,1.917,484400000.0
2009-03-27 19:05:00,1.91695,1.9177,1.91655,1.9177,599400000.0
2009-03-27 19:10:00,1.91755,1.9192,1.91705,1.91905,312200000.0
2009-03-27 19:15:00,1.9192,1.9201,1.9178,1.9198,583200000.0
2009-03-27 19:20:00,1.91995,1.9206,1.9191,1.91965,545000000.0
2009-03-27 19:25:00,1.91975,1.921,1.91965,1.9207,354000000.0
2009-03-27 19:30:00,1.9206,1.9215,1.9184,1.91925,666400000.0
2009-03-27 19:35:00,1.91925,1.9205,1.91925,1.9203,283850000.0
2009-03-27 19:40:00,1.9204,1.92175,1.92005,1.9215,571600000.0
2009-03-27 19:45:00,1.9216,1.92165,1.9207,1.9213,404800000.0
2009-03-27 19:50:00,1.9213,1.9234,1.9213,1.9228,710800000.0
2009-03-27 19:55:00,1.9228,1.9248,1.9226,1.92475,664400000.0
2009-03-27 20:00:00,1.92475,1.9248,1.9221,1.92245,669400000.0
2009-03-27 20:05:00,1.92245,1.9235,1.92145,1.9228,543600000.0
2009-03-27 20:10:00,1.92275,1.92305,1.92175,1.9228,675600000.0
2009-03-27 20:15:00,1.9228,1.92305,1.9222,1.9224,486800000.0
2009-03-27 20:20:00,1.92235,1.9224,1.91955,1.92115,520800000.0
2009-03-27 20:25:00,1.92105,1.9223,1.92035,1.92225,389200000.0
2009-03-27 20:30:00,1.92215,1.92355,1.92115,1.92145,591800000.0
2009-03-27 20:35:00,1.92165,1.92205,1.92045,1.9218,682800000.0
2009-03-27 20:40:00,1.9219,1.92195,1.9202,1.92095,576600000.0
2009-03-27 20:45:00,1.92095,1.92185,1.92065,1.92115,366000000.0
2009-03-27 20:50:00,1.921,1.9217,1.9208,1.9208,348800000.0
2009-03-27 20:55:00,1.9207,1.9223,1.92065,1.92205,290400000.0
2009-03-27 21:00:00,1.92225,1.9225,1.91945,1.9196,484000000.0
2009-03-27 21:05:00,1.91955,1.91995,1.9186,1.9194,327000000.0
2009-03-27 21:10:00,1.9194,1.9198,1.91905,1.91945,365000000.0
2009-03-27 21:15:00,1.9194,1.92005,1.91845,1.9186,300800000.0
2009-03-27 21:20:00,1.9187,1.9187,1.91735,1.9186,231800000.0
2009-03-27 21:25:00,1.9178,1.9207,1.9178,1.91935,290600000.0
2009-03-27 21:30:00,1.9194,1.92005,1.919,1.9196,471200000.0
2009-03-27 21:35:00,1.9196,1.92115,1.91945,1.92035,466200000.0
2009-03-27 21:40:00,1.9204,1.92105,1.9199,1.9199,237600000.0
2009-03-27 21:45:00,1.92005,1.921,1.91985,1.9203,184000000.0
2009-03-27 21:50:00,1.92035,1.9205,1.9193,1.9197,114000000.0
2009-03-27 21:55:00,1.9197,1.92075,1.9192,1.9195,238400000.0
2009-03-27 22:00:00,1.91955,1.92075,1.91895,1.91915,177800000.0
2009-03-27 22:05:00,1.91915,1.9197,1.9189,1.9194,153200000.0
2009-03-27 22:10:00,1.91945,1.91955,1.91745,1.9179,304400000.0
2009-03-27 22:15:00,1.91805,1.91815,1.91715,1.91715,102800000.0
2009-03-27 22:20:00,1.91715,1.91715,1.91505,1.91535,218400000.0
2009-03-27 22:25:00,1.91545,1.9161,1.91465,1.9159,175800000.0
2009-03-27 22:30:00,1.9159,1.9159,1.91525,1.91535,132600000.0
2009-03-27 22:35:00,1.9153,1.9153,1.91285,1.9132,207400000.0
2009-03-27 22:40:00,1.9133,1.91465,1.9125,1.9136,304800000.0
2009-03-27 22:45:00,1.91365,1.9152,1.91355,1.9147,144200000.0
2009-03-27 22:50:00,1.91475,1.91555,1.9139,1.91505,228600000.0
2009-03-27 22:55:00,1.91505,1.91615,1.91285,1.9129,223000000.0
2009-03-29 23:00:00,1.9163,1.9167,1.9159,1.9167,9000000.0
2009-03-29 23:05:00,1.9171,1.922,1.9158,1.92,58200000.0
2009-03-29 23:10:00,1.9201,1.9208,1.9189,1.9208,89000000.0
2009-03-29 23:15:00,1.9208,1.9209,1.91935,1.9198,58800000.0
2009-03-29 23:20:00,1.9185,1.91915,1.9142,1.9148,100800000.0
2009-03-29 23:25:00,1.9156,1.91605,1.91455,1.91525,80800000.0
2009-03-29 23:30:00,1.91525,1.9153,1.91345,1.9143,245400000.0
2009-03-29 23:35:00,1.91415,1.9152,1.9122,1.91435,656800000.0
2009-03-29 23:40:00,1.91445,1.9149,1.9136,1.91485,258000000.0
2009-03-29 23:45:00,1.9148,1.9153,1.91415,1.915,326600000.0
2009-03-29 23:50:00,1.915,1.91655,1.9142,1.9165,323400000.0
2009-03-29 23:55:00,1.9164,1.9166,1.91535,1.91595,297600000.0
2009-03-30 00:00:00,1.91605,1.9185,1.9156,1.9185,291200000.0
2009-03-30 00:05:00,1.9185,1.91895,1.91795,1.91815,144800000.0
2009-03-30 00:10:00,1.9182,1.92015,1.9178,1.9197,164600000.0
2009-03-30 00:15:00,1.9199,1.9216,1.9197,1.92055,194400000.0
2009-03-30 00:20:00,1.9205,1.92235,1.9205,1.9208,316200000.0
2009-03-30 00:25:00,1.92085,1.92165,1.9205,1.92155,140000000.0
2009-03-30 00:30:00,1.92145,1.92255,1.9178,1.91935,344200000.0
2009-03-30 00:35:00,1.91935,1.91945,1.9183,1.919,398800000.0
2009-03-30 00:40:00,1.91885,1.9198,1.91845,1.9194,372200000.0
2009-03-30 00:45:00,1.9194,1.9194,1.9169,1.91775,409600000.0
2009-03-30 00:50:00,1.91805,1.9183,1.91725,1.91795,410600000.0
2009-03-30 00:55:00,1.91805,1.91925,1.91785,1.9184,486800000.0
2009-03-30 01:00:00,1.91855,1.91965,1.91725,1.91965,343200000.0
2009-03-30 01:05:00,1.91985,1.9206,1.9191,1.9206,281000000.0
2009-03-30 01:10:00,1.9206,1.92115,1.92,1.92075,251800000.0
2009-03-30 01:15:00,1.92085,1.92095,1.9202,1.92025,185800000.0
2009-03-30 01:20:00,1.9204,1.9215,1.92,1.9208,324400000.0
2009-03-30 01:25:00,1.9208,1.922,1.9201,1.92025,365800000.0
2009-03-30 01:30:00,1.92035,1.92115,1.9187,1.92115,408800000.0
2009-03-30 01:35:00,1.92135,1.92265,1.92025,1.92235,756600000.0
2009-03-30 01:40:00,1.9224,1.923,1.919,1.92235,629400000.0
2009-03-30 01:45:00,1.92225,1.9228,1.92055,1.9225,351400000.0
2009-03-30 01:50:00,1.9225,1.92305,1.9217,1.92255,220200000.0
2009-03-30 01:55:00,1.9227,1.92275,1.9206,1.92165,446000000.0
2009-03-30 02:00:00,1.9218,1.92195,1.91935,1.92105,378400000.0
2009-03-30 02:05:00,1.92115,1.92235,1.92105,1.9217,189800000.0
2009-03-30 02:10:00,1.9218,1.92255,1.9212,1.92125,303200000.0
2009-03-30 02:15:00,1.9212,1.9215,1.91795,1.9212,780600000.0
2009-03-30 02:20:00,1.92135,1.922,1.9202,1.9208,632400000.0
2009-03-30 02:25:00,1.92085,1.92095,1.91885,1.91885,496800000.0
2009-03-30 02:30:00,1.9192,1.91955,1.91745,1.91805,305000000.0
2009-03-30 02:35:00,1.9179,1.9191,1.9178,1.9186,260600000.0
2009-03-30 02:40:00,1.91865,1.92115,1.9186,1.9209,345600000.0
2009-03-30 02:45:00,1.92085,1.9218,1.92055,1.9216,210400000.0
2009-03-30 02:50:00,1.92145,1.9232,1.9201,1.9229,500600000.0
2009-03-30 02:55:00,1.9228,1.923,1.92015,1.92075,362200000.0
2009-03-30 03:00:00,1.92065,1.9217,1.92015,1.9202,157600000.0
2009-03-30 03:05:00,1.9202,1.9209,1.91925,1.9202,433600000.0
2009-03-30 03:10:00,1.9202,1.9205,1.919,1.92015,150600000.0
2009-03-30 03:15:00,1.92015,1.92115,1.9197,1.9204,300800000.0
2009-03-30 03:20:00,1.9203,1.921,1.91905,1.9193,291400000.0
2009-03-30 03:25:00,1.9192,1.92165,1.9188,1.91995,575400000.0
2009-03-30 03:30:00,1.91985,1.92245,1.9198,1.922,508800000.0
2009-03-30 03:35:00,1.9222,1.92255,1.9207,1.92075,416800000.0
2009-03-30 03:40:00,1.92085,1.92155,1.9201,1.92125,267200000.0
2009-03-30 03:45:00,1.92125,1.9216,1.9205,1.92135,225200000.0
2009-03-30 03:50:00,1.9215,1.92285,1.9212,1.9215,401000000.0
2009-03-30 03:55:00,1.9216,1.9234,1.9216,1.9223,349200000.0
2009-03-30 04:00:00,1.92235,1.92385,1.9217,1.92385,250600000.0
2009-03-30 04:05:00,1.92385,1.92535,1.9237,1.92535,514600000.0
2009-03-30 04:10:00,1.9253,1.926,1.9243,1.92505,384600000.0
2009-03-30 04:15:00,1.9249,1.92525,1.9238,1.92415,212000000.0
2009-03-30 04:20:00,1.9242,1.92665,1.92385,1.9262,385400000.0
2009-03-30 04:25:00,1.92625,1.92715,1.925,1.92515,219800000.0
2009-03-30 04:30:00,1.92515,1.9255,1.92415,1.9254,188600000.0
2009-03-30 04:35:00,1.9254,1.9261,1.9245,1.9259,355400000.0
2009-03-30 04:40:00,1.92575,1.92735,1.9256,1.9268,296200000.0
2009-03-30 04:45:00,1.92685,1.9294,1.9266,1.9283,601800000.0
2009-03-30 04:50:00,1.9283,1.92855,1.92745,1.9278,437800000.0
2009-03-30 04:55:00,1.9278,1.92835,1.9275,1.9283,306800000.0
2009-03-30 05:00:00,1.92805,1.9289,1.92755,1.9276,260600000.0
2009-03-30 05:05:00,1.92745,1.92795,1.9265,1.92755,289000000.0
2009-03-30 05:10:00,1.92755,1.92815,1.92675,1.928,379000000.0
2009-03-30 05:15:00,1.928,1.92825,1.9277,1.92775,179600000.0
2009-03-30 05:20:00,1.92775,1.92875,1.9276,1.92875,203200000.0
2009-03-30 05:25:00,1.92875,1.93115,1.92865,1.9295,456200000.0
2009-03-30 05:30:00,1.9296,1.9308,1.92925,1.93055,312600000.0
2009-03-30 05:35:00,1.9307,1.9321,1.9304,1.9316,383800000.0
2009-03-30 05:40:00,1.9317,1.9317,1.92965,1.9305,344400000.0
2009-03-30 05:45:00,1.9305,1.9311,1.9291,1.9296,405800000.0
2009-03-30 05:50:00,1.92965,1.93,1.9286,1.9292,215200000.0
2009-03-30 05:55:00,1.9291,1.92955,1.92815,1.92945,188000000.0
2009-03-30 06:00:00,1.9295,1.9322,1.92905,1.93205,448000000.0
2009-03-30 06:05:00,1.9322,1.93265,1.93045,1.9309,520800000.0
2009-03-30 06:10:00,1.93105,1.9321,1.92915,1.93005,714400000.0
2009-03-30 06:15:00,1.9302,1.93085,1.9289,1.92965,501600000.0
2009-03-30 06:20:00,1.92985,1.9326,1.92975,1.9326,432800000.0
2009-03-30 06:25:00,1.93275,1.9376,1.93175,1.9338,1368600000.0
2009-03-30 06:30:00,1.934,1.9353,1.9324,1.9349,1013400000.0
2009-03-30 06:35:00,1.9349,1.9378,1.9343,1.9374,703200000.0
2009-03-30 06:40:00,1.93745,1.93805,1.93625,1.9376,533800000.0
2009-03-30 06:45:00,1.9376,1.9376,1.93525,1.9362,771800000.0
2009-03-30 06:50:00,1.93625,1.93655,1.93515,1.9359,510800000.0
2009-03-30 06:55:00,1.93605,1.93755,1.93565,1.9363,454400000.0
2009-03-30 07:00:00,1.93645,1.9369,1.93515,1.9369,370200000.0
2009-03-30 07:05:00,1.937,1.93715,1.9336,1.9336,639400000.0
2009-03-30 07:10:00,1.93355,1.93585,1.93355,1.93565,791200000.0
2009-03-30 07:15:00,1.93575,1.93695,1.93495,1.93695,553000000.0
2009-03-30 07:20:00,1.93695,1.9383,1.93695,1.93805,461000000.0
2009-03-30 07:25:00,1.9382,1.9393,1.9368,1.9374,877800000.0
2009-03-30 07:30:00,1.93755,1.9398,1.93755,1.9379,539400000.0
2009-03-30 07:35:00,1.938,1.93855,1.93585,1.93635,750000000.0
2009-03-30 07:40:00,1.9368,1.9383,1.9358,1.93655,510000000.0
2009-03-30 07:45:00,1.93695,1.939,1.93465,1.9366,844000000.0
2009-03-30 07:50:00,1.93645,1.9384,1.93395,1.93685,1117200000.0
2009-03-30 07:55:00,1.93685,1.9371,1.9342,1.9346,696400000.0
2009-03-30 08:00:00,1.9348,1.93635,1.93435,1.93555,734400000.0
2009-03-30 08:05:00,1.93575,1.93855,1.93535,1.9376,799800000.0
2009-03-30 08:10:00,1.9376,1.9394,1.93715,1.93875,708000000.0
2009-03-30 08:15:00,1.93855,1.93995,1.9383,1.93945,942000000.0
2009-03-30 08:20:00,1.9393,1.93975,1.9374,1.939,838600000.0
2009-03-30 08:25:00,1.939,1.9404,1.9379,1.93995,903200000.0
2009-03-30 08:30:00,1.9398,1.9407,1.9388,1.9388,646000000.0
2009-03-30 08:35:00,1.93875,1.93975,1.93805,1.93875,722200000.0
2009-03-30 08:40:00,1.93855,1.94095,1.9379,1.94035,820200000.0
2009-03-30 08:45:00,1.94035,1.94035,1.9375,1.9403,793000000.0
2009-03-30 08:50:00,1.94035,1.94045,1.93875,1.93955,664000000.0
2009-03-30 08:55:00,1.9388,1.93985,1.93845,1.9391,950300000.0
2009-03-30 09:00:00,1.9391,1.93975,1.9373,1.9373,948800000.0
2009-03-30 09:05:00,1.93735,1.93815,1.93645,1.93775,1181000000.0
2009-03-30 09:10:00,1.93775,1.9392,1.9371,1.93835,1173000000.0
2009-03-30 09:15:00,1.9387,1.9393,1.9369,1.9387,1441600000.0
2009-03-30 09:20:00,1.93875,1.94385,1.93815,1.94345,1766200000.0
2009-03-30 09:25:00,1.9433,1.9441,1.94125,1.94155,1480200000.0
2009-03-30 09:30:00,1.94155,1.9447,1.94115,1.94375,1270000000.0
2009-03-30 09:35:00,1.94365,1.94515,1.9433,1.9435,1051800000.0
2009-03-30 09:40:00,1.9435,1.94525,1.9427,1.9448,1429000000.0
2009-03-30 09:45:00,1.94485,1.9451,1.94305,1.94315,1591200000.0
2009-03-30 09:50:00,1.94315,1.9434,1.94095,1.9419,1359100000.0
2009-03-30 09:55:00,1.94195,1.94255,1.9409,1.94135,1116400000.0
2009-03-30 10:00:00,1.94145,1.9432,1.94125,1.94295,1330800000.0
2009-03-30 10:05:00,1.94285,1.944,1.942,1.9423,897500000.0
2009-03-30 10:10:00,1.94235,1.9429,1.941,1.9417,892600000.0
2009-03-30 10:15:00,1.9417,1.9425,1.94135,1.94235,801200000.0
2009-03-30 10:20:00,1.94225,1.94375,1.9418,1.9437,784600000.0
2009-03-30 10:25:00,1.94365,1.94405,1.94235,1.9434,1218400000.0
2009-03-30 10:30:00,1.94335,1.944,1.9427,1.9438,926600000.0
2009-03-30 10:35:00,1.944,1.94515,1.9435,1.94465,1041000000.0
2009-03-30 10:40:00,1.9446,1.9463,1.94435,1.94525,889400000.0
2009-03-30 10:45:00,1.94535,1.94615,1.9443,1.945,1132200000.0
2009-03-30 10:50:00,1.945,1.94575,1.94325,1.9438,955800000.0
2009-03-30 10:55:00,1.9438,1.9441,1.9421,1.9429,1120400000.0
2009-03-30 11:00:00,1.94285,1.94365,1.94125,1.9416,1208000000.0
2009-03-30 11:05:00,1.9417,1.94375,1.94145,1.9433,1035800000.0
2009-03-30 11:10:00,1.94335,1.94425,1.9418,1.9421,1249800000.0
2009-03-30 11:15:00,1.942,1.9428,1.9403,1.94105,1266600000.0
2009-03-30 11:20:00,1.94105,1.94225,1.94085,1.9415,1530800000.0
2009-03-30 11:25:00,1.9414,1.94315,1.941,1.9426,1151200000.0
2009-03-30 11:30:00,1.9426,1.9438,1.94165,1.9423,1226400000.0
2009-03-30 11:35:00,1.94225,1.9426,1.94145,1.9418,459000000.0
2009-03-30 11:40:00,1.9418,1.94205,1.9395,1.93985,774000000.0
2009-03-30 11:45:00,1.93985,1.94115,1.93975,1.9409,931200000.0
2009-03-30 11:50:00,1.9409,1.9417,1.93905,1.93915,1015000000.0
2009-03-30 11:55:00,1.93915,1.94075,1.93915,1.94015,848800000.0
2009-03-30 12:00:00,1.9402,1.9409,1.93985,1.94055,826000000.0
2009-03-30 12:05:00,1.9406,1.94085,1.93845,1.93975,1239400000.0
2009-03-30 12:10:00,1.93985,1.9404,1.93885,1.9403,921000000.0
2009-03-30 12:15:00,1.94035,1.94165,1.94,1.9405,927000000.0
2009-03-30 12:20:00,1.9405,1.9413,1.9392,1.94085,969600000.0
2009-03-30 12:25:00,1.94085,1.94085,1.9387,1.9389,601000000.0
2009-03-30 12:30:00,1.9391,1.93985,1.93755,1.93835,893600000.0
2009-03-30 12:35:00,1.93835,1.93885,1.93605,1.93695,1021800000.0
2009-03-30 12:40:00,1.9369,1.93725,1.93585,1.93595,1226000000.0
2009-03-30 12:45:00,1.93595,1.93725,1.93555,1.93585,775100000.0
2009-03-30 12:50:00,1.93595,1.9368,1.9352,1.93675,939400000.0
2009-03-30 12:55:00,1.93675,1.93735,1.9355,1.9361,1330000000.0
2009-03-30 13:00:00,1.93645,1.93805,1.936,1.9376,957400000.0
2009-03-30 13:05:00,1.9376,1.9383,1.93595,1.9368,866800000.0
2009-03-30 13:10:00,1.9367,1.938,1.9363,1.93755,780600000.0
2009-03-30 13:15:00,1.93755,1.93855,1.93595,1.93755,961600000.0
2009-03-30 13:20:00,1.9376,1.93805,1.93695,1.9377,1162400000.0
2009-03-30 13:25:00,1.9377,1.93805,1.9369,1.9374,1107800000.0
2009-03-30 13:30:00,1.93735,1.9384,1.93685,1.938,884000000.0
2009-03-30 13:35:00,1.938,1.938,1.9364,1.93655,818400000.0
2009-03-30 13:40:00,1.9365,1.9378,1.93595,1.9375,693200000.0
2009-03-30 13:45:00,1.93755,1.93835,1.93725,1.93795,828600000.0
2009-03-30 13:50:00,1.9379,1.9384,1.93645,1.93675,878600000.0
2009-03-30 13:55:00,1.93675,1.9372,1.93605,1.9363,954400000.0
2009-03-30 14:00:00,1.9361,1.9373,1.9347,1.9367,1036000000.0
2009-03-30 14:05:00,1.9367,1.93825,1.9365,1.93695,774800000.0
2009-03-30 14:10:00,1.93705,1.9386,1.93665,1.93845,777600000.0
2009-03-30 14:15:00,1.9385,1.93875,1.9367,1.93675,1070200000.0
2009-03-30 14:20:00,1.93665,1.9372,1.9351,1.93525,866800000.0
2009-03-30 14:25:00,1.93525,1.9373,1.93525,1.93695,836200000.0
2009-03-30 14:30:00,1.93695,1.9373,1.93485,1.9359,788800000.0
2009-03-30 14:35:00,1.9359,1.9369,1.9354,1.93685,587600000.0
2009-03-30 14:40:00,1.9369,1.9375,1.936,1.9362,934800000.0
2009-03-30 14:45:00,1.93625,1.93665,1.9354,1.93625,759900000.0
2009-03-30 14:50:00,1.9365,1.9365,1.93525,1.93575,1081600000.0
2009-03-30 14:55:00,1.9357,1.93685,1.9345,1.9345,1140400000.0
2009-03-30 15:00:00,1.9346,1.9372,1.93425,1.93605,1108000000.0
2009-03-30 15:05:00,1.936,1.937,1.93505,1.93555,800000000.0
2009-03-30 15:10:00,1.9357,1.93705,1.93505,1.9359,1210200000.0
2009-03-30 15:15:00,1.9359,1.9384,1.93565,1.9379,1152600000.0
2009-03-30 15:20:00,1.9379,1.93915,1.93705,1.9377,1146400000.0
2009-03-30 15:25:00,1.9378,1.938,1.93485,1.93485,1180400000.0
2009-03-30 15:30:00,1.93485,1.93555,1.93235,1.9334,1692200000.0
2009-03-30 15:35:00,1.9335,1.9353,1.93345,1.9338,1478600000.0
2009-03-30 15:40:00,1.93395,1.93725,1.93365,1.93635,1635000000.0
2009-03-30 15:45:00,1.93625,1.9367,1.93365,1.93395,1170400000.0
2009-03-30 15:50:00,1.93415,1.93615,1.93355,1.93365,1221500000.0
2009-03-30 15:55:00,1.93365,1.9344,1.9309,1.9326,1554600000.0
2009-03-30 16:00:00,1.9326,1.9344,1.9326,1.934,1054600000.0
2009-03-30 16:05:00,1.934,1.935,1.93295,1.9347,1186800000.0
2009-03-30 16:10:00,1.93465,1.93605,1.9341,1.93525,1042400000.0
2009-03-30 16:15:00,1.9352,1.9355,1.9327,1.9338,1266800000.0
2009-03-30 16:20:00,1.9337,1.9353,1.9322,1.93305,1130600000.0
2009-03-30 16:25:00,1.93315,1.93455,1.93235,1.93345,991200000.0
2009-03-30 16:30:00,1.93335,1.93455,1.93285,1.93295,1377600000.0
2009-03-30 16:35:00,1.933,1.93445,1.9329,1.9338,1174200000.0
2009-03-30 16:40:00,1.9337,1.93495,1.9333,1.9339,1337200000.0
2009-03-30 16:45:00,1.9339,1.93445,1.9324,1.9338,1307400000.0
2009-03-30 16:50:00,1.93365,1.93475,1.9316,1.934,1195600000.0
2009-03-30 16:55:00,1.934,1.9355,1.93285,1.93425,1327800000.0
2009-03-30 17:00:00,1.9342,1.935,1.93335,1.9343,1130800000.0
2009-03-30 17:05:00,1.9342,1.9345,1.9327,1.93405,859600000.0
2009-03-30 17:10:00,1.93395,1.9345,1.9314,1.93165,1227800000.0
2009-03-30 17:15:00,1.9313,1.9343,1.93125,1.93415,681600000.0
2009-03-30 17:20:00,1.93425,1.935,1.93285,1.933,1654300000.0
2009-03-30 17:25:00,1.9331,1.9333,1.9315,1.9319,1148800000.0
2009-03-30 17:30:00,1.93195,1.936,1.9319,1.93535,1094200000.0
2009-03-30 17:35:00,1.93555,1.9358,1.93425,1.9344,996200000.0
2009-03-30 17:40:00,1.9343,1.93515,1.93195,1.93465,1255300000.0
2009-03-30 17:45:00,1.9346,1.93535,1.93395,1.9347,881200000.0
2009-03-30 17:50:00,1.9348,1.936,1.93375,1.9356,1182400000.0
2009-03-30 17:55:00,1.9356,1.93735,1.93535,1.93605,1148000000.0
2009-03-30 18:00:00,1.9362,1.93755,1.93465,1.9355,1761900000.0
2009-03-30 18:05:00,1.93585,1.93735,1.9356,1.9363,1108200000.0
2009-03-30 18:10:00,1.9363,1.9367,1.93575,1.9358,720600000.0
2009-03-30 18:15:00,1.93585,1.93625,1.93535,1.9355,809400000.0
2009-03-30 18:20:00,1.9355,1.9356,1.9332,1.93365,663600000.0
2009-03-30 18:25:00,1.93355,1.9351,1.93275,1.9334,851800000.0
2009-03-30 18:30:00,1.9333,1.93375,1.9326,1.93325,565800000.0
2009-03-30 18:35:00,1.93345,1.93425,1.9328,1.9336,429200000.0
2009-03-30 18:40:00,1.9337,1.93505,1.93315,1.9346,849400000.0
2009-03-30 18:45:00,1.93475,1.9351,1.93385,1.9345,497600000.0
2009-03-30 18:50:00,1.93445,1.9363,1.93365,1.9358,472000000.0
2009-03-30 18:55:00,1.93575,1.938,1.9352,1.9375,676400000.0
2009-03-30 19:00:00,1.93755,1.93825,1.93685,1.9374,777000000.0
2009-03-30 19:05:00,1.9374,1.9377,1.93575,1.9365,713600000.0
2009-03-30 19:10:00,1.9367,1.9374,1.9365,1.93725,362800000.0
2009-03-30 19:15:00,1.93725,1.9379,1.93685,1.93735,327000000.0
2009-03-30 19:20:00,1.9374,1.93905,1.9371,1.93855,464000000.0
2009-03-30 19:25:00,1.93855,1.93855,1.93485,1.9351,698400000.0
2009-03-30 19:30:00,1.9351,1.9369,1.9342,1.93665,775600000.0
2009-03-30 19:35:00,1.93665,1.93905,1.93665,1.939,933600000.0
2009-03-30 19:40:00,1.93905,1.9391,1.9356,1.9358,918600000.0
2009-03-30 19:45:00,1.9358,1.93875,1.9358,1.9371,1016600000.0
2009-03-30 19:50:00,1.9371,1.9374,1.93615,1.93725,846400000.0
2009-03-30 19:55:00,1.9372,1.9372,1.93575,1.9364,702800000.0
2009-03-30 20:00:00,1.93635,1.9389,1.9363,1.93855,712000000.0
2009-03-30 20:05:00,1.9386,1.9395,1.93805,1.9391,668000000.0
2009-03-30 20:10:00,1.93895,1.93945,1.93815,1.9385,575200000.0
2009-03-30 20:15:00,1.93845,1.9394,1.9383,1.9387,412600000.0
2009-03-30 20:20:00,1.9387,1.93885,1.93615,1.9378,486000000.0
2009-03-30 20:25:00,1.93775,1.93815,1.9371,1.9375,330600000.0
2009-03-30 20:30:00,1.93755,1.9379,1.93645,1.9368,380200000.0
2009-03-30 20:35:00,1.93685,1.9371,1.9362,1.9369,451400000.0
2009-03-30 20:40:00,1.937,1.94035,1.9367,1.9393,740000000.0
2009-03-30 20:45:00,1.9393,1.9398,1.93695,1.93825,555400000.0
2009-03-30 20:50:00,1.9382,1.93995,1.9376,1.9398,795200000.0
2009-03-30 20:55:00,1.93975,1.9413,1.9395,1.94035,828800000.0
2009-03-30 21:00:00,1.9403,1.9408,1.9387,1.93895,649600000.0
2009-03-30 21:05:00,1.93885,1.93885,1.9359,1.9363,429800000.0
2009-03-30 21:10:00,1.9364,1.9404,1.93565,1.9397,957800000.0
2009-03-30 21:15:00,1.9397,1.9402,1.93795,1.9399,777800000.0
2009-03-30 21:20:00,1.9399,1.9437,1.93965,1.9419,913000000.0
2009-03-30 21:25:00,1.94185,1.9432,1.94115,1.942,877400000.0
2009-03-30 21:30:00,1.94205,1.94325,1.94155,1.94205,713000000.0
2009-03-30 21:35:00,1.94205,1.94315,1.9414,1.943,290400000.0
2009-03-30 21:40:00,1.94295,1.9443,1.94135,1.94165,559200000.0
2009-03-30 21:45:00,1.9417,1.94205,1.9409,1.94175,449400000.0
2009-03-30 21:50:00,1.9416,1.9427,1.9407,1.9409,488600000.0
2009-03-30 21:55:00,1.9412,1.942,1.93905,1.9415,380800000.0
2009-03-30 22:00:00,1.9415,1.94175,1.93715,1.938,353000000.0
2009-03-30 22:05:00,1.93785,1.9396,1.93735,1.9376,237200000.0
2009-03-30 22:10:00,1.93765,1.93845,1.937,1.93745,146200000.0
2009-03-30 22:15:00,1.93745,1.93815,1.9371,1.93775,186600000.0
2009-03-30 22:20:00,1.9379,1.9393,1.93775,1.9385,308800000.0
2009-03-30 22:25:00,1.9385,1.9385,1.93695,1.93735,243400000.0
2009-03-30 22:30:00,1.9374,1.93775,1.9369,1.9376,153400000.0
2009-03-30 22:35:00,1.9375,1.9377,1.937,1.93725,249800000.0
2009-03-30 22:40:00,1.9372,1.93735,1.9366,1.93725,176800000.0
2009-03-30 22:45:00,1.93735,1.93885,1.93725,1.9381,252400000.0
2009-03-30 22:50:00,1.9381,1.9381,1.93615,1.93635,241600000.0
2009-03-30 22:55:00,1.93635,1.93735,1.93605,1.93645,151200000.0
2009-03-30 23:00:00,1.93605,1.9378,1.93595,1.93695,102800000.0
2009-03-30 23:05:00,1.93695,1.939,1.93665,1.93815,153400000.0
2009-03-30 23:10:00,1.93815,1.93865,1.93765,1.93835,189800000.0
2009-03-30 23:15:00,1.93835,1.93865,1.938,1.9384,53400000.0
2009-03-30 23:20:00,1.93845,1.93935,1.93785,1.9391,188200000.0
2009-03-30 23:25:00,1.93915,1.9403,1.9386,1.93895,226800000.0
2009-03-30 23:30:00,1.93895,1.9398,1.9385,1.93945,252600000.0
2009-03-30 23:35:00,1.93945,1.9408,1.9392,1.93945,253200000.0
2009-03-30 23:40:00,1.9395,1.9395,1.93745,1.93815,273800000.0
2009-03-30 23:45:00,1.93835,1.93875,1.9374,1.9377,110200000.0
2009-03-30 23:50:00,1.93785,1.93835,1.93705,1.93805,128800000.0
2009-03-30 23:55:00,1.93795,1.93795,1.93625,1.93695,300000000.0
2009-03-31 00:00:00,1.93695,1.93745,1.9355,1.93685,359600000.0
2009-03-31 00:05:00,1.9368,1.93855,1.93655,1.938,478600000.0
2009-03-31 00:10:00,1.938,1.93835,1.93775,1.93785,120200000.0
2009-03-31 00:15:00,1.93785,1.9381,1.9369,1.93775,217200000.0
2009-03-31 00:20:00,1.93765,1.93855,1.93765,1.93795,148200000.0
2009-03-31 00:25:00,1.93795,1.93795,1.93695,1.9374,253800000.0
2009-03-31 00:30:00,1.9374,1.93795,1.9364,1.93665,233200000.0
2009-03-31 00:35:00,1.93645,1.9371,1.9355,1.93635,112000000.0
2009-03-31 00:40:00,1.93645,1.937,1.935,1.9367,277800000.0
2009-03-31 00:45:00,1.93685,1.94095,1.9356,1.9392,384400000.0
2009-03-31 00:50:00,1.93915,1.9416,1.9388,1.9391,308000000.0
2009-03-31 00:55:00,1.9396,1.93985,1.93835,1.9388,210600000.0
2009-03-31 01:00:00,1.939,1.939,1.93725,1.93885,138400000.0
2009-03-31 01:05:00,1.93895,1.93895,1.9367,1.93765,250800000.0
2009-03-31 01:10:00,1.93755,1.9382,1.93555,1.93735,227400000.0
2009-03-31 01:15:00,1.9374,1.93785,1.9372,1.93755,111200000.0
2009-03-31 01:20:00,1.9374,1.93785,1.9365,1.9375,125600000.0
2009-03-31 01:25:00,1.9375,1.9381,1.93685,1.9371,173000000.0
2009-03-31 01:30:00,1.9377,1.9382,1.9373,1.93805,137200000.0
2009-03-31 01:35:00,1.93785,1.93805,1.9374,1.93785,134800000.0
2009-03-31 01:40:00,1.938,1.9381,1.9351,1.9351,260000000.0
2009-03-31 01:45:00,1.93495,1.9366,1.93495,1.93585,172400000.0
2009-03-31 01:50:00,1.93585,1.9363,1.9349,1.9358,299800000.0
2009-03-31 01:55:00,1.93595,1.93855,1.93595,1.93785,275600000.0
2009-03-31 02:00:00,1.93785,1.94045,1.93745,1.93945,693400000.0
2009-03-31 02:05:00,1.93935,1.93935,1.93675,1.937,605600000.0
2009-03-31 02:10:00,1.93705,1.938,1.9357,1.93685,394200000.0
2009-03-31 02:15:00,1.9367,1.93695,1.9356,1.9366,357800000.0
2009-03-31 02:20:00,1.9367,1.93695,1.9357,1.936,367400000.0
2009-03-31 02:25:00,1.9359,1.937,1.93565,1.93675,287000000.0
2009-03-31 02:30:00,1.93675,1.9377,1.93575,1.9359,195200000.0
2009-03-31 02:35:00,1.9359,1.93695,1.93425,1.9354,388000000.0
2009-03-31 02:40:00,1.93525,1.9354,1.93195,1.9338,527600000.0
2009-03-31 02:45:00,1.9338,1.9346,1.9322,1.934,631000000.0
2009-03-31 02:50:00,1.9339,1.9385,1.93195,1.9369,795800000.0
2009-03-31 02:55:00,1.9369,1.93825,1.9345,1.93455,816800000.0
2009-03-31 03:00:00,1.9347,1.9361,1.93375,1.9359,692000000.0
2009-03-31 03:05:00,1.93575,1.9359,1.93255,1.93365,620800000.0
2009-03-31 03:10:00,1.9337,1.93515,1.93285,1.93515,556000000.0
2009-03-31 03:15:00,1.9352,1.9356,1.9341,1.9348,365000000.0
2009-03-31 03:20:00,1.9349,1.93525,1.93345,1.93345,488000000.0
2009-03-31 03:25:00,1.9334,1.93465,1.93325,1.93355,251600000.0
2009-03-31 03:30:00,1.9336,1.9337,1.93115,1.93235,433800000.0
2009-03-31 03:35:00,1.93235,1.9332,1.9319,1.9319,265800000.0
2009-03-31 03:40:00,1.9322,1.9325,1.9313,1.93235,416800000.0
2009-03-31 03:45:00,1.9323,1.9325,1.93025,1.93115,280600000.0
2009-03-31 03:50:00,1.93095,1.93175,1.92765,1.92835,740600000.0
2009-03-31 03:55:00,1.92835,1.93055,1.9279,1.9289,913400000.0
2009-03-31 04:00:00,1.9289,1.93,1.9272,1.9295,701400000.0
2009-03-31 04:05:00,1.9294,1.93135,1.9294,1.92995,547000000.0
2009-03-31 04:10:00,1.93005,1.9301,1.92825,1.92875,542600000.0
2009-03-31 04:15:00,1.92855,1.9301,1.92705,1.9301,506400000.0
2009-03-31 04:20:00,1.9301,1.93015,1.92805,1.92945,356000000.0
2009-03-31 04:25:00,1.9296,1.92965,1.9275,1.92775,354400000.0
2009-03-31 04:30:00,1.92805,1.9287,1.9275,1.92825,350600000.0
2009-03-31 04:35:00,1.92815,1.92895,1.92775,1.9283,188600000.0
2009-03-31 04:40:00,1.9284,1.9284,1.92775,1.92825,81200000.0
2009-03-31 04:45:00,1.9283,1.92915,1.9272,1.9282,343400000.0
2009-03-31 04:50:00,1.92845,1.92935,1.92675,1.92725,236100000.0
2009-03-31 04:55:00,1.92725,1.92835,1.92725,1.92815,141600000.0
2009-03-31 05:00:00,1.928,1.92825,1.92715,1.92775,152800000.0
2009-03-31 05:05:00,1.9278,1.9279,1.926,1.9271,244600000.0
2009-03-31 05:10:00,1.927,1.9275,1.92625,1.9264,402000000.0
2009-03-31 05:15:00,1.92635,1.92665,1.92375,1.92565,468800000.0
2009-03-31 05:20:00,1.9257,1.9261,1.92415,1.9243,467600000.0
2009-03-31 05:25:00,1.92435,1.92505,1.92425,1.92445,218200000.0
2009-03-31 05:30:00,1.92465,1.92615,1.9246,1.9258,503600000.0
2009-03-31 05:35:00,1.9258,1.92675,1.9251,1.92565,928200000.0
2009-03-31 05:40:00,1.92565,1.92625,1.9239,1.9247,594600000.0
2009-03-31 05:45:00,1.9246,1.92475,1.92305,1.924,455800000.0
2009-03-31 05:50:00,1.9239,1.9261,1.92315,1.92605,454600000.0
2009-03-31 05:55:00,1.926,1.9268,1.92455,1.9254,398800000.0
2009-03-31 06:00:00,1.9252,1.92765,1.9252,1.9263,323600000.0
2009-03-31 06:05:00,1.92645,1.927,1.9235,1.9241,428600000.0
2009-03-31 06:10:00,1.92425,1.925,1.92335,1.925,293600000.0
2009-03-31 06:15:00,1.9249,1.9263,1.92375,1.92555,376000000.0
2009-03-31 06:20:00,1.9256,1.9276,1.92515,1.92655,824400000.0
2009-03-31 06:25:00,1.92655,1.92705,1.92485,1.9257,347400000.0
2009-03-31 06:30:00,1.9258,1.92685,1.9253,1.9267,312400000.0
2009-03-31 06:35:00,1.92685,1.9278,1.92495,1.92535,397600000.0
2009-03-31 06:40:00,1.92545,1.92605,1.9243,1.92495,528600000.0
2009-03-31 06:45:00,1.925,1.92625,1.9249,1.9262,346000000.0
2009-03-31 06:50:00,1.92605,1.92645,1.92445,1.9254,295400000.0
2009-03-31 06:55:00,1.92535,1.9266,1.92505,1.92655,285000000.0
2009-03-31 07:00:00,1.9265,1.9277,1.9255,1.92675,590600000.0
2009-03-31 07:05:00,1.9268,1.92845,1.92665,1.92825,305600000.0
2009-03-31 07:10:00,1.9284,1.92865,1.92725,1.92805,348800000.0
2009-03-31 07:15:00,1.9277,1.92865,1.9269,1.9282,470600000.0
2009-03-31 07:20:00,1.92815,1.9287,1.92735,1.92805,317400000.0
2009-03-31 07:25:00,1.92825,1.92925,1.92805,1.92815,341600000.0
2009-03-31 07:30:00,1.92815,1.92855,1.9266,1.9277,505400000.0
2009-03-31 07:35:00,1.92765,1.9278,1.9265,1.92745,282800000.0
2009-03-31 07:40:00,1.92745,1.9281,1.9269,1.92795,480600000.0
2009-03-31 07:45:00,1.92795,1.92835,1.9269,1.92805,601800000.0
2009-03-31 07:50:00,1.92805,1.9291,1.9278,1.9284,617400000.0
2009-03-31 07:55:00,1.92845,1.92945,1.9273,1.92895,504600000.0
2009-03-31 08:00:00,1.92905,1.93015,1.92835,1.9292,418400000.0
2009-03-31 08:05:00,1.9294,1.92985,1.9273,1.9287,642800000.0
2009-03-31 08:10:00,1.92885,1.92945,1.9272,1.92805,973200000.0
2009-03-31 08:15:00,1.9281,1.92855,1.92435,1.9248,783600000.0
2009-03-31 08:20:00,1.92475,1.92865,1.92445,1.92575,981600000.0
2009-03-31 08:25:00,1.9258,1.926,1.92415,1.92485,742400000.0
2009-03-31 08:30:00,1.9247,1.92745,1.9247,1.9274,609400000.0
2009-03-31 08:35:00,1.9274,1.92935,1.92645,1.9286,821000000.0
2009-03-31 08:40:00,1.9285,1.92925,1.92655,1.9266,820800000.0
2009-03-31 08:45:00,1.92645,1.927,1.92525,1.92695,596400000.0
2009-03-31 08:50:00,1.92695,1.927,1.92455,1.92465,951600000.0
2009-03-31 08:55:00,1.9248,1.9269,1.92475,1.92595,605600000.0
2009-03-31 09:00:00,1.92595,1.9262,1.92405,1.92495,1136200000.0
2009-03-31 09:05:00,1.925,1.92675,1.92495,1.92575,1043800000.0
2009-03-31 09:10:00,1.92575,1.9269,1.9252,1.9255,1111600000.0
2009-03-31 09:15:00,1.9255,1.92795,1.9255,1.927,1045000000.0
2009-03-31 09:20:00,1.927,1.9279,1.9261,1.92715,843000000.0
2009-03-31 09:25:00,1.9271,1.92785,1.9263,1.9277,1070000000.0
2009-03-31 09:30:00,1.9277,1.9292,1.9275,1.92845,1235800000.0
2009-03-31 09:35:00,1.92845,1.9286,1.92705,1.9276,823800000.0
2009-03-31 09:40:00,1.92765,1.9295,1.9273,1.92925,933400000.0
2009-03-31 09:45:00,1.9293,1.9298,1.9279,1.92815,920800000.0
2009-03-31 09:50:00,1.92815,1.9294,1.92765,1.92815,1144000000.0
2009-03-31 09:55:00,1.9281,1.92875,1.92715,1.928,1152600000.0
2009-03-31 10:00:00,1.9281,1.92925,1.92695,1.928,1170800000.0
2009-03-31 10:05:00,1.92785,1.93005,1.92745,1.9286,1287600000.0
2009-03-31 10:10:00,1.9286,1.929,1.9266,1.9266,807400000.0
2009-03-31 10:15:00,1.9267,1.9269,1.9257,1.9263,947200000.0
2009-03-31 10:20:00,1.92635,1.92685,1.926,1.9263,697600000.0
2009-03-31 10:25:00,1.92635,1.9274,1.9254,1.92555,1131400000.0
2009-03-31 10:30:00,1.92555,1.92715,1.92525,1.92595,950800000.0
2009-03-31 10:35:00,1.926,1.9264,1.92455,1.92455,796800000.0
2009-03-31 10:40:00,1.92455,1.9249,1.923,1.9238,866200000.0
2009-03-31 10:45:00,1.9238,1.92505,1.9238,1.92485,547800000.0
2009-03-31 10:50:00,1.925,1.92545,1.92465,1.92545,288000000.0
2009-03-31 10:55:00,1.92555,1.92635,1.92465,1.925,584800000.0
2009-03-31 11:00:00,1.9251,1.92645,1.9247,1.92605,910600000.0
2009-03-31 11:05:00,1.92605,1.9263,1.9228,1.92285,825400000.0
2009-03-31 11:10:00,1.92285,1.92335,1.92175,1.92335,1151200000.0
2009-03-31 11:15:00,1.92335,1.9251,1.92325,1.92435,945400000.0
2009-03-31 11:20:00,1.9244,1.9253,1.9242,1.92475,893800000.0
2009-03-31 11:25:00,1.9249,1.9257,1.924,1.9246,920000000.0
2009-03-31 11:30:00,1.9245,1.92655,1.92445,1.92585,898400000.0
2009-03-31 11:35:00,1.92595,1.92715,1.92545,1.92615,1096000000.0
2009-03-31 11:40:00,1.9261,1.9269,1.92545,1.92545,1103200000.0
2009-03-31 11:45:00,1.9255,1.92685,1.92545,1.926,900600000.0
2009-03-31 11:50:00,1.926,1.9266,1.92525,1.9256,631400000.0
2009-03-31 11:55:00,1.9256,1.9261,1.92495,1.92535,553800000.0
2009-03-31 12:00:00,1.92515,1.9252,1.92365,1.92435,875000000.0
2009-03-31 12:05:00,1.92445,1.92495,1.92405,1.9247,580000000.0
2009-03-31 12:10:00,1.9247,1.9268,1.9241,1.9264,638800000.0
2009-03-31 12:15:00,1.9264,1.92665,1.92495,1.92505,753400000.0
2009-03-31 12:20:00,1.9251,1.9257,1.92445,1.9245,777600000.0
2009-03-31 12:25:00,1.92465,1.9254,1.9239,1.9247,907800000.0
2009-03-31 12:30:00,1.9247,1.92485,1.92305,1.92315,1074800000.0
2009-03-31 12:35:00,1.92335,1.9249,1.923,1.9241,1121400000.0
2009-03-31 12:40:00,1.9242,1.92475,1.92315,1.92375,1032800000.0
2009-03-31 12:45:00,1.9236,1.925,1.92335,1.92395,1162200000.0
2009-03-31 12:50:00,1.924,1.92465,1.92135,1.92395,1313600000.0
2009-03-31 12:55:00,1.92395,1.9244,1.9209,1.92175,1051300000.0
2009-03-31 13:00:00,1.92175,1.92195,1.92045,1.9211,969200000.0
2009-03-31 13:05:00,1.92105,1.9239,1.9207,1.92385,853400000.0
2009-03-31 13:10:00,1.92385,1.92395,1.92255,1.9228,754200000.0
2009-03-31 13:15:00,1.92275,1.92415,1.92225,1.92305,894400000.0
2009-03-31 13:20:00,1.9233,1.92365,1.9215,1.92255,972800000.0
2009-03-31 13:25:00,1.9225,1.92285,1.92065,1.9216,839200000.0
2009-03-31 13:30:00,1.92125,1.92245,1.92105,1.9214,818600000.0
2009-03-31 13:35:00,1.92125,1.9226,1.9212,1.92165,640800000.0
2009-03-31 13:40:00,1.9217,1.92365,1.92145,1.92355,653800000.0
2009-03-31 13:45:00,1.92355,1.92355,1.92075,1.9216,792800000.0
2009-03-31 13:50:00,1.92155,1.9218,1.91995,1.92015,707400000.0
2009-03-31 13:55:00,1.9202,1.92225,1.9187,1.9216,1015200000.0
2009-03-31 14:00:00,1.92165,1.9226,1.92085,1.92105,967600000.0
2009-03-31 14:05:00,1.92105,1.923,1.92075,1.92175,874200000.0
2009-03-31 14:10:00,1.9218,1.9234,1.92125,1.92125,849800000.0
2009-03-31 14:15:00,1.9216,1.92275,1.9208,1.9222,859000000.0
2009-03-31 14:20:00,1.9224,1.92425,1.92235,1.92385,627800000.0
2009-03-31 14:25:00,1.92385,1.924,1.92245,1.9235,654200000.0
2009-03-31 14:30:00,1.9235,1.92385,1.922,1.9224,707600000.0
2009-03-31 14:35:00,1.9224,1.92445,1.9218,1.92435,920000000.0
2009-03-31 14:40:00,1.92445,1.92505,1.92385,1.9242,1059800000.0
2009-03-31 14:45:00,1.9243,1.92445,1.9211,1.9211,778200000.0
2009-03-31 14:50:00,1.92105,1.92145,1.9193,1.9199,928600000.0
2009-03-31 14:55:00,1.92005,1.92185,1.9199,1.92045,1066000000.0
2009-03-31 15:00:00,1.92045,1.9211,1.91845,1.9186,1353200000.0
2009-03-31 15:05:00,1.9185,1.91885,1.9166,1.91695,1151400000.0
2009-03-31 15:10:00,1.91695,1.9187,1.91685,1.91775,970600000.0
2009-03-31 15:15:00,1.91735,1.9191,1.91735,1.91845,894000000.0
2009-03-31 15:20:00,1.91835,1.91965,1.9169,1.91835,1052800000.0
2009-03-31 15:25:00,1.91835,1.9206,1.91725,1.91885,990000000.0
2009-03-31 15:30:00,1.91885,1.91905,1.91715,1.91865,1216800000.0
2009-03-31 15:35:00,1.91875,1.91935,1.9181,1.9187,807000000.0
2009-03-31 15:40:00,1.91885,1.92005,1.9177,1.919,1259000000.0
2009-03-31 15:45:00,1.9189,1.9202,1.9186,1.9195,1204600000.0
2009-03-31 15:50:00,1.91945,1.92065,1.91885,1.91945,1006800000.0
2009-03-31 15:55:00,1.9194,1.9206,1.9187,1.91955,982200000.0
2009-03-31 16:00:00,1.91935,1.9206,1.91875,1.91905,1151600000.0
2009-03-31 16:05:00,1.9191,1.91985,1.91655,1.91665,1019800000.0
2009-03-31 16:10:00,1.91665,1.9172,1.91525,1.91645,1114200000.0
2009-03-31 16:15:00,1.91645,1.9174,1.9154,1.9163,1179800000.0
2009-03-31 16:20:00,1.9163,1.91655,1.9148,1.9151,855000000.0
2009-03-31 16:25:00,1.9151,1.91575,1.91475,1.9151,932800000.0
2009-03-31 16:30:00,1.9152,1.9168,1.9148,1.91635,905300000.0
2009-03-31 16:35:00,1.9165,1.9176,1.91555,1.91745,779600000.0
2009-03-31 16:40:00,1.9174,1.9174,1.91535,1.91645,876600000.0
2009-03-31 16:45:00,1.91645,1.91645,1.91445,1.9146,1246900000.0
2009-03-31 16:50:00,1.9145,1.91525,1.91325,1.91485,1335600000.0
2009-03-31 16:55:00,1.91475,1.91495,1.90995,1.9103,1789600000.0
2009-03-31 17:00:00,1.9105,1.91385,1.9095,1.91115,1814800000.0
2009-03-31 17:05:00,1.91135,1.912,1.90935,1.91025,1497000000.0
2009-03-31 17:10:00,1.9101,1.9117,1.91,1.91145,1475800000.0
2009-03-31 17:15:00,1.9114,1.9135,1.9111,1.9125,1267600000.0
2009-03-31 17:20:00,1.91245,1.9139,1.9116,1.91215,1204800000.0
2009-03-31 17:25:00,1.91215,1.91215,1.9108,1.911,1180600000.0
2009-03-31 17:30:00,1.9111,1.91165,1.91005,1.91065,1026400000.0
2009-03-31 17:35:00,1.9106,1.9112,1.90975,1.91065,869800000.0
2009-03-31 17:40:00,1.91065,1.9115,1.9096,1.9111,838600000.0
2009-03-31 17:45:00,1.91125,1.9136,1.90985,1.91315,1053200000.0
2009-03-31 17:50:00,1.91315,1.9146,1.9129,1.9144,933200000.0
2009-03-31 17:55:00,1.91445,1.91505,1.9134,1.91485,1007600000.0
2009-03-31 18:00:00,1.9149,1.9158,1.9136,1.91425,847800000.0
2009-03-31 18:05:00,1.9142,1.91485,1.9127,1.9133,791000000.0
2009-03-31 18:10:00,1.91335,1.9135,1.9114,1.91165,559800000.0
2009-03-31 18:15:00,1.9117,1.9125,1.91105,1.9113,362400000.0
2009-03-31 18:20:00,1.9112,1.91215,1.91095,1.91185,431000000.0
2009-03-31 18:25:00,1.91135,1.91285,1.91085,1.91095,479800000.0
2009-03-31 18:30:00,1.9111,1.9125,1.91045,1.91135,715200000.0
2009-03-31 18:35:00,1.9112,1.91155,1.91,1.91025,492000000.0
2009-03-31 18:40:00,1.91015,1.91145,1.90995,1.91085,392400000.0
2009-03-31 18:45:00,1.9109,1.9112,1.91005,1.9103,301200000.0
2009-03-31 18:50:00,1.9104,1.91065,1.908,1.9091,501000000.0
2009-03-31 18:55:00,1.9091,1.91055,1.90885,1.9092,601200000.0
2009-03-31 19:00:00,1.9092,1.9107,1.90895,1.9105,685200000.0
2009-03-31 19:05:00,1.91035,1.9109,1.9097,1.91005,377200000.0
2009-03-31 19:10:00,1.9102,1.9115,1.90995,1.9115,517000000.0
2009-03-31 19:15:00,1.9116,1.91185,1.9073,1.90865,689200000.0
2009-03-31 19:20:00,1.90875,1.9092,1.90445,1.9059,689000000.0
2009-03-31 19:25:00,1.906,1.9065,1.90535,1.90645,286400000.0
2009-03-31 19:30:00,1.9066,1.90735,1.9036,1.90445,664000000.0
2009-03-31 19:35:00,1.9045,1.90595,1.90375,1.9058,684600000.0
2009-03-31 19:40:00,1.9058,1.90605,1.90475,1.9051,398400000.0
2009-03-31 19:45:00,1.90515,1.90615,1.9048,1.90515,538600000.0
2009-03-31 19:50:00,1.90515,1.90685,1.90505,1.90625,479600000.0
2009-03-31 19:55:00,1.90605,1.9093,1.90605,1.90795,582400000.0
2009-03-31 20:00:00,1.90815,1.90855,1.90735,1.90805,366800000.0
2009-03-31 20:05:00,1.9081,1.9087,1.90785,1.90795,261200000.0
2009-03-31 20:10:00,1.90795,1.908,1.9069,1.9077,352800000.0
2009-03-31 20:15:00,1.90765,1.90765,1.90655,1.90665,338400000.0
2009-03-31 20:20:00,1.90675,1.9079,1.9066,1.90735,410000000.0
2009-03-31 20:25:00,1.90735,1.90745,1.9058,1.90605,381200000.0
2009-03-31 20:30:00,1.906,1.90845,1.906,1.90845,510000000.0
2009-03-31 20:35:00,1.90845,1.90985,1.90805,1.9081,625200000.0
2009-03-31 20:40:00,1.9083,1.9088,1.90795,1.9087,527600000.0
2009-03-31 20:45:00,1.90865,1.90865,1.90755,1.90805,430800000.0
2009-03-31 20:50:00,1.908,1.90905,1.90775,1.90845,285600000.0
2009-03-31 20:55:00,1.90855,1.9095,1.90705,1.9092,522000000.0
2009-03-31 21:00:00,1.9092,1.91085,1.90815,1.91075,447400000.0
2009-03-31 21:05:00,1.9104,1.91185,1.9103,1.91155,361600000.0
2009-03-31 21:10:00,1.91175,1.91245,1.91005,1.9103,456000000.0
2009-03-31 21:15:00,1.9103,1.9108,1.90855,1.909,392800000.0
2009-03-31 21:20:00,1.909,1.90995,1.909,1.90955,296400000.0
2009-03-31 21:25:00,1.90955,1.90955,1.90765,1.9081,483000000.0
2009-03-31 21:30:00,1.90795,1.91015,1.9068,1.9088,750600000.0
2009-03-31 21:35:00,1.9087,1.91015,1.90855,1.9096,536400000.0
2009-03-31 21:40:00,1.90945,1.9101,1.9085,1.9093,596000000.0
2009-03-31 21:45:00,1.9093,1.9117,1.90875,1.91165,903600000.0
2009-03-31 21:50:00,1.9115,1.9121,1.91065,1.91085,513400000.0
2009-03-31 21:55:00,1.91065,1.9109,1.9093,1.91035,461800000.0
2009-03-31 22:00:00,1.91035,1.9107,1.90915,1.90965,650800000.0
2009-03-31 22:05:00,1.90945,1.91255,1.90945,1.9125,348400000.0
2009-03-31 22:10:00,1.91265,1.9144,1.9109,1.91295,525000000.0
2009-03-31 22:15:00,1.9129,1.91805,1.91255,1.9145,630800000.0
2009-03-31 22:20:00,1.91465,1.9156,1.91245,1.91375,356600000.0
2009-03-31 22:25:00,1.91375,1.9184,1.91295,1.9184,456400000.0
2009-03-31 22:30:00,1.9185,1.9197,1.91685,1.91775,604200000.0
2009-03-31 22:35:00,1.91775,1.918,1.9144,1.91465,712000000.0
2009-03-31 22:40:00,1.9146,1.9153,1.91285,1.9151,534800000.0
2009-03-31 22:45:00,1.9149,1.91555,1.9129,1.91485,458400000.0
2009-03-31 22:50:00,1.9148,1.9164,1.91325,1.9152,459000000.0
2009-03-31 22:55:00,1.9148,1.9176,1.91385,1.9161,522000000.0
2009-03-31 23:00:00,1.9156,1.9168,1.9151,1.9162,239400000.0
2009-03-31 23:05:00,1.9163,1.91695,1.9153,1.9168,124000000.0
2009-03-31 23:10:00,1.9167,1.9171,1.916,1.91625,137800000.0
2009-03-31 23:15:00,1.91625,1.91665,1.91595,1.91645,96000000.0
2009-03-31 23:20:00,1.9161,1.9166,1.91345,1.91425,286800000.0
2009-03-31 23:25:00,1.9144,1.91445,1.9133,1.91335,115600000.0
2009-03-31 23:30:00,1.9133,1.9154,1.9127,1.91315,247200000.0
2009-03-31 23:35:00,1.9131,1.91415,1.9129,1.91305,95000000.0
2009-03-31 23:40:00,1.91305,1.91385,1.91255,1.91305,153600000.0
2009-03-31 23:45:00,1.9131,1.9156,1.9131,1.91475,293800000.0
2009-03-31 23:50:00,1.91465,1.91645,1.91465,1.91595,134400000.0
2009-03-31 23:55:00,1.91585,1.9165,1.91485,1.916,267600000.0
2009-04-01 00:00:00,1.9163,1.91685,1.91555,1.9165,328400000.0
2009-04-01 00:05:00,1.9165,1.9167,1.91525,1.916,134800000.0
2009-04-01 00:10:00,1.91585,1.916,1.91485,1.91565,198600000.0
2009-04-01 00:15:00,1.9155,1.9159,1.91475,1.9159,225800000.0
2009-04-01 00:20:00,1.9159,1.9164,1.91515,1.91595,449600000.0
2009-04-01 00:25:00,1.9158,1.9167,1.9155,1.91645,190600000.0
2009-04-01 00:30:00,1.9165,1.917,1.91555,1.91645,252800000.0
2009-04-01 00:35:00,1.91635,1.91745,1.91535,1.9161,570300000.0
2009-04-01 00:40:00,1.9163,1.9166,1.91525,1.9158,126400000.0
2009-04-01 00:45:00,1.91565,1.91635,1.9154,1.9154,98000000.0
2009-04-01 00:50:00,1.9154,1.9156,1.9142,1.9148,227200000.0
2009-04-01 00:55:00,1.9148,1.9159,1.91375,1.9147,342600000.0
2009-04-01 01:00:00,1.9147,1.91555,1.91425,1.91525,320000000.0
2009-04-01 01:05:00,1.91505,1.91635,1.91405,1.9161,312400000.0
2009-04-01 01:10:00,1.9162,1.9162,1.9145,1.91505,157400000.0
2009-04-01 01:15:00,1.9151,1.91565,1.9146,1.9154,116200000.0
2009-04-01 01:20:00,1.9153,1.9153,1.9137,1.91445,217200000.0
2009-04-01 01:25:00,1.91435,1.9157,1.91385,1.9155,157600000.0
2009-04-01 01:30:00,1.91555,1.9164,1.91545,1.91615,255000000.0
2009-04-01 01:35:00,1.9158,1.91705,1.91555,1.9165,187200000.0
2009-04-01 01:40:00,1.9165,1.9169,1.91605,1.91665,221400000.0
2009-04-01 01:45:00,1.9167,1.91695,1.91615,1.91695,167600000.0
2009-04-01 01:50:00,1.9167,1.91715,1.91555,1.91645,523000000.0
2009-04-01 01:55:00,1.91645,1.91645,1.91355,1.9146,543400000.0
2009-04-01 02:00:00,1.9147,1.9207,1.9146,1.9185,980200000.0
2009-04-01 02:05:00,1.91875,1.91995,1.91555,1.9171,1100600000.0
2009-04-01 02:10:00,1.9172,1.9206,1.9166,1.9203,925600000.0
2009-04-01 02:15:00,1.9207,1.921,1.9183,1.9207,1037000000.0
2009-04-01 02:20:00,1.92075,1.92345,1.9191,1.9208,901000000.0
2009-04-01 02:25:00,1.9208,1.92205,1.91945,1.9199,559800000.0
2009-04-01 02:30:00,1.9194,1.92625,1.9191,1.9246,932200000.0
2009-04-01 02:35:00,1.92465,1.925,1.9226,1.92415,813400000.0
2009-04-01 02:40:00,1.92415,1.92425,1.9197,1.92035,636800000.0
2009-04-01 02:45:00,1.92035,1.92135,1.91885,1.9193,650200000.0
2009-04-01 02:50:00,1.91935,1.92065,1.91715,1.9186,664200000.0
2009-04-01 02:55:00,1.91885,1.9203,1.91675,1.91735,1232400000.0
2009-04-01 03:00:00,1.91725,1.9191,1.91635,1.9172,627000000.0
2009-04-01 03:05:00,1.9172,1.91805,1.91615,1.91625,834600000.0
2009-04-01 03:10:00,1.91625,1.91845,1.9153,1.91775,990000000.0
2009-04-01 03:15:00,1.9174,1.9182,1.9142,1.916,738200000.0
2009-04-01 03:20:00,1.9159,1.9163,1.9141,1.9142,757400000.0
2009-04-01 03:25:00,1.91445,1.9158,1.912,1.9149,958200000.0
2009-04-01 03:30:00,1.9149,1.91585,1.91415,1.9147,502200000.0
2009-04-01 03:35:00,1.9147,1.91665,1.91465,1.9156,292200000.0
2009-04-01 03:40:00,1.91565,1.9166,1.91405,1.91445,370800000.0
2009-04-01 03:45:00,1.91445,1.91555,1.91315,1.91365,373800000.0
2009-04-01 03:50:00,1.9137,1.9155,1.91345,1.9142,374600000.0
2009-04-01 03:55:00,1.91425,1.9152,1.9138,1.91495,283400000.0
2009-04-01 04:00:00,1.915,1.91615,1.91415,1.91585,312600000.0
2009-04-01 04:05:00,1.91575,1.9162,1.91465,1.9155,384200000.0
2009-04-01 04:10:00,1.91545,1.91585,1.91395,1.9149,316000000.0
2009-04-01 04:15:00,1.9148,1.9162,1.91425,1.91555,299400000.0
2009-04-01 04:20:00,1.91565,1.9161,1.91485,1.91595,210600000.0
2009-04-01 04:25:00,1.91595,1.9165,1.9152,1.91565,389600000.0
2009-04-01 04:30:00,1.9155,1.9171,1.91525,1.91655,485000000.0
2009-04-01 04:35:00,1.9166,1.9174,1.91565,1.91715,406000000.0
2009-04-01 04:40:00,1.9172,1.9183,1.91575,1.9166,428000000.0
2009-04-01 04:45:00,1.9166,1.91675,1.91545,1.9163,172200000.0
2009-04-01 04:50:00,1.9161,1.9168,1.9161,1.91665,135200000.0
2009-04-01 04:55:00,1.91675,1.917,1.91635,1.91675,126400000.0
2009-04-01 05:00:00,1.9167,1.9169,1.9153,1.9161,225600000.0
2009-04-01 05:05:00,1.9162,1.91715,1.91575,1.91695,293800000.0
2009-04-01 05:10:00,1.91715,1.91795,1.91705,1.9175,196400000.0
2009-04-01 05:15:00,1.9176,1.91815,1.91745,1.91755,93800000.0
2009-04-01 05:20:00,1.9176,1.91805,1.9173,1.9176,58400000.0
2009-04-01 05:25:00,1.9176,1.91855,1.9176,1.91825,184300000.0
2009-04-01 05:30:00,1.91825,1.9186,1.91725,1.91775,196800000.0
2009-04-01 05:35:00,1.91795,1.919,1.91755,1.91845,434400000.0
2009-04-01 05:40:00,1.9185,1.92015,1.91765,1.9197,483800000.0
2009-04-01 05:45:00,1.9193,1.9204,1.9175,1.91945,263600000.0
2009-04-01 05:50:00,1.91955,1.91975,1.9178,1.91795,295600000.0
2009-04-01 05:55:00,1.91805,1.91815,1.91715,1.91755,191200000.0
2009-04-01 06:00:00,1.91765,1.9192,1.9175,1.919,264800000.0
2009-04-01 06:05:00,1.9189,1.9195,1.91805,1.9183,361400000.0
2009-04-01 06:10:00,1.91835,1.9191,1.9166,1.9171,503200000.0
2009-04-01 06:15:00,1.9172,1.919,1.9165,1.919,533200000.0
2009-04-01 06:20:00,1.9189,1.9189,1.9163,1.9169,322000000.0
2009-04-01 06:25:00,1.91665,1.9182,1.9162,1.918,290000000.0
2009-04-01 06:30:00,1.9179,1.91795,1.9156,1.9174,513200000.0
2009-04-01 06:35:00,1.9177,1.918,1.91645,1.9171,288800000.0
2009-04-01 06:40:00,1.9171,1.91825,1.91695,1.91755,172200000.0
2009-04-01 06:45:00,1.9177,1.91835,1.9171,1.9182,173400000.0
2009-04-01 06:50:00,1.9183,1.9189,1.9179,1.91865,163800000.0
2009-04-01 06:55:00,1.9188,1.91915,1.91795,1.9181,338200000.0
2009-04-01 07:00:00,1.91805,1.91875,1.918,1.91845,144600000.0
2009-04-01 07:05:00,1.91845,1.91845,1.91695,1.91755,144800000.0
2009-04-01 07:10:00,1.91755,1.91805,1.91665,1.9179,232000000.0
2009-04-01 07:15:00,1.918,1.9193,1.91775,1.9181,436800000.0
2009-04-01 07:20:00,1.91805,1.9186,1.9165,1.91735,672200000.0
2009-04-01 07:25:00,1.91735,1.918,1.91685,1.91705,546200000.0
2009-04-01 07:30:00,1.91715,1.91805,1.9162,1.9163,165500000.0
2009-04-01 07:35:00,1.9164,1.9176,1.9161,1.91645,416200000.0
2009-04-01 07:40:00,1.9164,1.91775,1.9162,1.91715,238400000.0
2009-04-01 07:45:00,1.9171,1.91845,1.91665,1.9179,253600000.0
2009-04-01 07:50:00,1.918,1.918,1.91505,1.9165,633200000.0
2009-04-01 07:55:00,1.91655,1.91775,1.91485,1.91725,538400000.0
2009-04-01 08:00:00,1.9173,1.91805,1.9144,1.91515,1137600000.0
2009-04-01 08:05:00,1.91515,1.91595,1.9136,1.91515,837000000.0
2009-04-01 08:10:00,1.9153,1.91595,1.91465,1.91555,618000000.0
2009-04-01 08:15:00,1.91565,1.91685,1.9152,1.91595,825400000.0
2009-04-01 08:20:00,1.91585,1.91605,1.91465,1.91515,511600000.0
2009-04-01 08:25:00,1.91525,1.91825,1.91475,1.91565,683800000.0
2009-04-01 08:30:00,1.9158,1.9171,1.9146,1.91545,919800000.0
2009-04-01 08:35:00,1.91565,1.91715,1.91525,1.91615,680600000.0
2009-04-01 08:40:00,1.91615,1.91625,1.9144,1.9152,698000000.0
2009-04-01 08:45:00,1.9152,1.9152,1.91325,1.91385,644800000.0
2009-04-01 08:50:00,1.91385,1.915,1.9137,1.91395,614600000.0
2009-04-01 08:55:00,1.91395,1.91435,1.91325,1.91375,621200000.0
2009-04-01 09:00:00,1.91385,1.9144,1.9102,1.9112,1194800000.0
2009-04-01 09:05:00,1.9112,1.9127,1.91055,1.9114,1205200000.0
2009-04-01 09:10:00,1.91135,1.9115,1.9096,1.91045,1198800000.0
2009-04-01 09:15:00,1.91045,1.91195,1.9099,1.9112,860600000.0
2009-04-01 09:20:00,1.9112,1.91155,1.90985,1.90995,1065000000.0
2009-04-01 09:25:00,1.90995,1.9114,1.9092,1.91025,1452000000.0
2009-04-01 09:30:00,1.9103,1.91115,1.9093,1.9094,1095400000.0
2009-04-01 09:35:00,1.9095,1.9115,1.9095,1.91125,1074300000.0
2009-04-01 09:40:00,1.9113,1.91205,1.91085,1.9115,849400000.0
2009-04-01 09:45:00,1.9116,1.9136,1.91145,1.91305,831000000.0
2009-04-01 09:50:00,1.91295,1.9152,1.91265,1.91465,812800000.0
2009-04-01 09:55:00,1.91465,1.9156,1.91385,1.91535,864400000.0
2009-04-01 10:00:00,1.91535,1.91535,1.9134,1.91405,950000000.0
2009-04-01 10:05:00,1.91395,1.91395,1.9123,1.91315,809000000.0
2009-04-01 10:10:00,1.91315,1.91435,1.91205,1.91265,869100000.0
2009-04-01 10:15:00,1.91265,1.9137,1.9116,1.9134,872200000.0
2009-04-01 10:20:00,1.913,1.9135,1.9126,1.91305,980200000.0
2009-04-01 10:25:00,1.91305,1.9133,1.91115,1.9116,1172600000.0
2009-04-01 10:30:00,1.91155,1.91235,1.90965,1.9112,1297800000.0
2009-04-01 10:35:00,1.91135,1.9116,1.91005,1.91035,1120600000.0
2009-04-01 10:40:00,1.91025,1.91185,1.90975,1.9113,698200000.0
2009-04-01 10:45:00,1.9113,1.9128,1.9109,1.9119,831800000.0
2009-04-01 10:50:00,1.9118,1.9131,1.9104,1.9121,1034200000.0
2009-04-01 10:55:00,1.9123,1.91305,1.91025,1.91255,1086200000.0
2009-04-01 11:00:00,1.91265,1.91295,1.91145,1.91195,1304800000.0
2009-04-01 11:05:00,1.9119,1.91415,1.91185,1.9133,944600000.0
2009-04-01 11:10:00,1.9133,1.9145,1.9128,1.9132,1232800000.0
2009-04-01 11:15:00,1.9133,1.91405,1.91185,1.9122,973000000.0
2009-04-01 11:20:00,1.9123,1.9138,1.91145,1.9135,1093200000.0
2009-04-01 11:25:00,1.9135,1.9139,1.91105,1.9117,722600000.0
2009-04-01 11:30:00,1.9117,1.91285,1.9113,1.9119,852200000.0
2009-04-01 11:35:00,1.91185,1.91245,1.91145,1.912,757200000.0
2009-04-01 11:40:00,1.91195,1.9121,1.9105,1.91125,810100000.0
2009-04-01 11:45:00,1.91125,1.91185,1.9108,1.91115,1057400000.0
2009-04-01 11:50:00,1.91115,1.9127,1.9108,1.91185,977400000.0
2009-04-01 11:55:00,1.912,1.91255,1.91095,1.9122,914200000.0
2009-04-01 12:00:00,1.91235,1.91265,1.91075,1.91215,890800000.0
2009-04-01 12:05:00,1.91215,1.91305,1.9114,1.91175,1002600000.0
2009-04-01 12:10:00,1.9117,1.9128,1.9113,1.91205,747000000.0
2009-04-01 12:15:00,1.91205,1.91275,1.91165,1.91245,625400000.0
2009-04-01 12:20:00,1.9125,1.91295,1.9117,1.9121,689800000.0
2009-04-01 12:25:00,1.91215,1.91255,1.91105,1.91105,672400000.0
2009-04-01 12:30:00,1.9113,1.91175,1.9108,1.9113,515200000.0
2009-04-01 12:35:00,1.91145,1.91235,1.90975,1.91085,1003600000.0
2009-04-01 12:40:00,1.91085,1.91155,1.9101,1.91015,790200000.0
2009-04-01 12:45:00,1.9101,1.9102,1.90695,1.9072,650800000.0
2009-04-01 12:50:00,1.90725,1.90925,1.90725,1.9077,1058200000.0
2009-04-01 12:55:00,1.90775,1.91025,1.9066,1.91005,1182500000.0
2009-04-01 13:00:00,1.91,1.91135,1.9097,1.91095,885200000.0
2009-04-01 13:05:00,1.91095,1.9118,1.91015,1.91075,880400000.0
2009-04-01 13:10:00,1.91085,1.91285,1.9107,1.91285,650600000.0
2009-04-01 13:15:00,1.91285,1.91475,1.9116,1.91465,1051400000.0
2009-04-01 13:20:00,1.9147,1.9154,1.9109,1.9111,1167200000.0
2009-04-01 13:25:00,1.9112,1.9119,1.9092,1.91175,1306000000.0
2009-04-01 13:30:00,1.91165,1.91165,1.90995,1.91155,957800000.0
2009-04-01 13:35:00,1.91145,1.91165,1.90845,1.90845,823600000.0
2009-04-01 13:40:00,1.90855,1.9105,1.9085,1.90925,795700000.0
2009-04-01 13:45:00,1.9092,1.91115,1.909,1.9103,817600000.0
2009-04-01 13:50:00,1.9103,1.91155,1.9098,1.9107,836000000.0
2009-04-01 13:55:00,1.9107,1.9114,1.9103,1.9106,758800000.0
2009-04-01 14:00:00,1.91045,1.91155,1.9098,1.9101,721000000.0
2009-04-01 14:05:00,1.91,1.911,1.90885,1.91015,924000000.0
2009-04-01 14:10:00,1.9103,1.91095,1.90855,1.9086,677600000.0
2009-04-01 14:15:00,1.9086,1.9108,1.9076,1.90885,1167000000.0
2009-04-01 14:20:00,1.90885,1.9106,1.9084,1.9105,1132600000.0
2009-04-01 14:25:00,1.91035,1.9114,1.91005,1.9105,881000000.0
2009-04-01 14:30:00,1.9106,1.9116,1.9095,1.9109,943400000.0
2009-04-01 14:35:00,1.9108,1.91125,1.90965,1.91015,973600000.0
2009-04-01 14:40:00,1.9102,1.9107,1.9089,1.9096,896000000.0
2009-04-01 14:45:00,1.9095,1.90985,1.9078,1.9085,1122200000.0
2009-04-01 14:50:00,1.9085,1.9115,1.9084,1.9103,986400000.0
2009-04-01 14:55:00,1.9101,1.9116,1.9098,1.91125,770000000.0
2009-04-01 15:00:00,1.91135,1.91275,1.91095,1.9117,882000000.0
2009-04-01 15:05:00,1.91165,1.91305,1.91105,1.91235,1046500000.0
2009-04-01 15:10:00,1.9123,1.9129,1.91105,1.91205,1000800000.0
2009-04-01 15:15:00,1.912,1.9141,1.9112,1.9139,867400000.0
2009-04-01 15:20:00,1.914,1.91555,1.913,1.9153,979600000.0
2009-04-01 15:25:00,1.9155,1.9166,1.9144,1.9163,954400000.0
2009-04-01 15:30:00,1.91625,1.917,1.91525,1.9159,1276600000.0
2009-04-01 15:35:00,1.9159,1.9166,1.91455,1.91625,1333000000.0
2009-04-01 15:40:00,1.91615,1.91645,1.91375,1.91415,1178600000.0
2009-04-01 15:45:00,1.91435,1.91555,1.91345,1.9151,1260600000.0
2009-04-01 15:50:00,1.9151,1.91605,1.91385,1.91495,818800000.0
2009-04-01 15:55:00,1.91515,1.9158,1.91155,1.91325,982000000.0
2009-04-01 16:00:00,1.91335,1.91355,1.91075,1.91135,1244200000.0
2009-04-01 16:05:00,1.9115,1.91175,1.90985,1.9111,1054400000.0
2009-04-01 16:10:00,1.9112,1.91145,1.9088,1.9088,1174000000.0
2009-04-01 16:15:00,1.909,1.9103,1.9084,1.9095,1114000000.0
2009-04-01 16:20:00,1.90945,1.91045,1.9089,1.90975,1162000000.0
2009-04-01 16:25:00,1.9098,1.91085,1.90855,1.90905,1091000000.0
2009-04-01 16:30:00,1.909,1.9106,1.90825,1.9091,1251200000.0
2009-04-01 16:35:00,1.9092,1.9097,1.90695,1.90785,883600000.0
2009-04-01 16:40:00,1.90785,1.90885,1.90755,1.90825,997200000.0
2009-04-01 16:45:00,1.9081,1.90965,1.90715,1.9094,1464600000.0
2009-04-01 16:50:00,1.9094,1.90975,1.908,1.9092,1106400000.0
2009-04-01 16:55:00,1.90905,1.90925,1.90505,1.9062,1333800000.0
2009-04-01 17:00:00,1.90625,1.90725,1.90505,1.90705,1294200000.0
2009-04-01 17:05:00,1.90695,1.90765,1.9059,1.9063,1141600000.0
2009-04-01 17:10:00,1.9064,1.90745,1.9055,1.90655,905500000.0
2009-04-01 17:15:00,1.9064,1.90855,1.90585,1.9076,1095000000.0
2009-04-01 17:20:00,1.9077,1.90855,1.9065,1.90735,1352800000.0
2009-04-01 17:25:00,1.90745,1.9078,1.9066,1.90725,936400000.0
2009-04-01 17:30:00,1.90735,1.9077,1.90605,1.9072,741800000.0
2009-04-01 17:35:00,1.9072,1.9074,1.90565,1.90675,691200000.0
2009-04-01 17:40:00,1.90665,1.90705,1.90505,1.907,888400000.0
2009-04-01 17:45:00,1.907,1.90785,1.9054,1.90555,1180000000.0
2009-04-01 17:50:00,1.9055,1.90675,1.9054,1.90675,714000000.0
2009-04-01 17:55:00,1.90675,1.90685,1.9042,1.9051,683000000.0
2009-04-01 18:00:00,1.9051,1.9059,1.9036,1.905,602400000.0
2009-04-01 18:05:00,1.9051,1.90525,1.9028,1.9042,616200000.0
2009-04-01 18:10:00,1.9041,1.90505,1.90335,1.905,467000000.0
2009-04-01 18:15:00,1.90495,1.90495,1.90275,1.9028,494200000.0
2009-04-01 18:20:00,1.9027,1.9039,1.9022,1.90275,439200000.0
2009-04-01 18:25:00,1.9029,1.90495,1.9026,1.9047,348800000.0
2009-04-01 18:30:00,1.9047,1.90485,1.90325,1.9035,667200000.0
2009-04-01 18:35:00,1.9035,1.9053,1.90315,1.90495,330000000.0
2009-04-01 18:40:00,1.90495,1.90495,1.90345,1.90465,358800000.0
2009-04-01 18:45:00,1.90475,1.90505,1.90365,1.90505,336200000.0
2009-04-01 18:50:00,1.90505,1.90505,1.90365,1.90455,590400000.0
2009-04-01 18:55:00,1.9045,1.9067,1.90425,1.90515,497400000.0
2009-04-01 19:00:00,1.9052,1.90545,1.90375,1.90405,397600000.0
2009-04-01 19:05:00,1.90395,1.90545,1.90395,1.90485,551800000.0
2009-04-01 19:10:00,1.90485,1.9056,1.9042,1.90465,524400000.0
2009-04-01 19:15:00,1.9046,1.90465,1.90395,1.90435,230800000.0
2009-04-01 19:20:00,1.90415,1.90495,1.9041,1.9046,375600000.0
2009-04-01 19:25:00,1.90465,1.9048,1.9042,1.9042,220000000.0
2009-04-01 19:30:00,1.9042,1.90435,1.90325,1.90415,662200000.0
2009-04-01 19:35:00,1.90415,1.90415,1.9027,1.90345,363800000.0
2009-04-01 19:40:00,1.9035,1.904,1.90305,1.9036,398800000.0
2009-04-01 19:45:00,1.90355,1.9041,1.90135,1.90205,670600000.0
2009-04-01 19:50:00,1.902,1.9022,1.90045,1.90105,820000000.0
2009-04-01 19:55:00,1.9009,1.9021,1.90015,1.90135,836200000.0
2009-04-01 20:00:00,1.9012,1.9025,1.90085,1.9019,558800000.0
2009-04-01 20:05:00,1.902,1.90225,1.90045,1.90045,494600000.0
2009-04-01 20:10:00,1.90045,1.90115,1.89975,1.9001,519000000.0
2009-04-01 20:15:00,1.9002,1.9012,1.89945,1.90095,471600000.0
2009-04-01 20:20:00,1.90085,1.9023,1.9003,1.90195,990000000.0
2009-04-01 20:25:00,1.90215,1.9037,1.9017,1.9028,792600000.0
2009-04-01 20:30:00,1.9028,1.90345,1.9006,1.9017,683800000.0
2009-04-01 20:35:00,1.90175,1.90315,1.9017,1.9029,395800000.0
2009-04-01 20:40:00,1.90295,1.9034,1.90255,1.9031,411200000.0
2009-04-01 20:45:00,1.90305,1.90325,1.90115,1.9013,456600000.0
2009-04-01 20:50:00,1.9013,1.90165,1.8966,1.89695,786600000.0
2009-04-01 20:55:00,1.8969,1.89825,1.8956,1.89705,818000000.0
2009-04-01 21:00:00,1.89685,1.8983,1.8952,1.89605,715200000.0
2009-04-01 21:05:00,1.8963,1.8972,1.89605,1.89655,587400000.0
2009-04-01 21:10:00,1.89675,1.89925,1.89675,1.8981,885800000.0
2009-04-01 21:15:00,1.8979,1.8998,1.8975,1.8981,870600000.0
2009-04-01 21:20:00,1.8981,1.89835,1.8974,1.89775,578000000.0
2009-04-01 21:25:00,1.89775,1.89775,1.89545,1.8965,575200000.0
2009-04-01 21:30:00,1.8966,1.8977,1.894,1.8946,675600000.0
2009-04-01 21:35:00,1.8946,1.89495,1.8927,1.8935,854400000.0
2009-04-01 21:40:00,1.89345,1.89425,1.89245,1.8934,666600000.0
2009-04-01 21:45:00,1.89335,1.89425,1.8925,1.89395,455400000.0
2009-04-01 21:50:00,1.89385,1.89485,1.89355,1.89455,397000000.0
2009-04-01 21:55:00,1.89455,1.8946,1.8917,1.89185,349800000.0
2009-04-01 22:00:00,1.892,1.89365,1.89065,1.89345,325800000.0
2009-04-01 22:05:00,1.89345,1.8957,1.89305,1.89555,434000000.0
2009-04-01 22:10:00,1.89545,1.8966,1.8937,1.8959,301200000.0
2009-04-01 22:15:00,1.8961,1.8967,1.89545,1.89545,208000000.0
2009-04-01 22:20:00,1.89555,1.89555,1.8946,1.89465,165800000.0
2009-04-01 22:25:00,1.8947,1.8962,1.89435,1.89545,271200000.0
2009-04-01 22:30:00,1.89555,1.8962,1.89485,1.89595,215000000.0
2009-04-01 22:35:00,1.89585,1.89585,1.8947,1.8952,259800000.0
2009-04-01 22:40:00,1.8953,1.8953,1.8932,1.89375,187200000.0
2009-04-01 22:45:00,1.894,1.8958,1.89385,1.8948,193000000.0
2009-04-01 22:50:00,1.89495,1.89595,1.89335,1.8935,143200000.0
2009-04-01 22:55:00,1.89355,1.89505,1.89305,1.8941,266600000.0
2009-04-01 23:00:00,1.89365,1.8963,1.8935,1.89575,212000000.0
2009-04-01 23:05:00,1.89575,1.89575,1.8932,1.8937,201200000.0
2009-04-01 23:10:00,1.8939,1.89515,1.89265,1.8938,248800000.0
2009-04-01 23:15:00,1.89385,1.89405,1.89285,1.8929,195400000.0
2009-04-01 23:20:00,1.893,1.8932,1.89125,1.89315,139600000.0
2009-04-01 23:25:00,1.89335,1.89425,1.893,1.8932,162000000.0
2009-04-01 23:30:00,1.89405,1.8951,1.89405,1.89455,105200000.0
2009-04-01 23:35:00,1.89535,1.8963,1.89355,1.8943,174400000.0
2009-04-01 23:40:00,1.89425,1.89455,1.89335,1.89435,137600000.0
2009-04-01 23:45:00,1.8943,1.89515,1.89355,1.89485,148000000.0
2009-04-01 23:50:00,1.8948,1.89535,1.8931,1.895,164800000.0
2009-04-01 23:55:00,1.895,1.89565,1.89415,1.8951,117400000.0
2009-04-02 00:00:00,1.895,1.89635,1.8948,1.89545,204800000.0
2009-04-02 00:05:00,1.89545,1.8963,1.89521,1.8956,86200000.0
2009-04-02 00:10:00,1.89575,1.89595,1.89528,1.89595,60200000.0
2009-04-02 00:15:00,1.89595,1.8961,1.89475,1.8959,84800000.0
2009-04-02 00:20:00,1.8953,1.8963,1.8945,1.8952,164400000.0
2009-04-02 00:25:00,1.8954,1.8954,1.89465,1.8952,90200000.0
2009-04-02 00:30:00,1.89525,1.8954,1.89455,1.89465,93600000.0
2009-04-02 00:35:00,1.8947,1.89485,1.89155,1.8922,239800000.0
2009-04-02 00:40:00,1.8922,1.8931,1.89125,1.89285,272000000.0
2009-04-02 00:45:00,1.89285,1.89345,1.8914,1.8926,322600000.0
2009-04-02 00:50:00,1.89255,1.89335,1.8917,1.8929,330600000.0
2009-04-02 00:55:00,1.89305,1.8942,1.892,1.8935,285000000.0
2009-04-02 01:00:00,1.8937,1.8942,1.8929,1.8942,261800000.0
2009-04-02 01:05:00,1.89405,1.89405,1.8931,1.8934,118200000.0
2009-04-02 01:10:00,1.8934,1.8938,1.89155,1.8927,136400000.0
2009-04-02 01:15:00,1.89285,1.8938,1.89245,1.89305,115200000.0
2009-04-02 01:20:00,1.8932,1.8943,1.89315,1.89375,103000000.0
2009-04-02 01:25:00,1.8939,1.8944,1.8934,1.8944,185000000.0
2009-04-02 01:30:00,1.89445,1.89545,1.89445,1.89535,147200000.0
2009-04-02 01:35:00,1.8954,1.89595,1.8952,1.8953,160800000.0
2009-04-02 01:40:00,1.8953,1.897,1.89475,1.8963,461000000.0
2009-04-02 01:45:00,1.8964,1.89815,1.8963,1.89725,324800000.0
2009-04-02 01:50:00,1.89725,1.89845,1.897,1.89725,283600000.0
2009-04-02 01:55:00,1.89715,1.89725,1.8957,1.89595,266400000.0
2009-04-02 02:00:00,1.89595,1.8977,1.8957,1.8964,476200000.0
2009-04-02 02:05:00,1.8964,1.897,1.89565,1.897,413200000.0
2009-04-02 02:10:00,1.897,1.8975,1.8963,1.89735,181200000.0
2009-04-02 02:15:00,1.89725,1.8977,1.89665,1.89715,278800000.0
2009-04-02 02:20:00,1.89735,1.89825,1.8971,1.89735,221400000.0
2009-04-02 02:25:00,1.89735,1.89815,1.8967,1.8967,143400000.0
2009-04-02 02:30:00,1.8967,1.89685,1.89355,1.89605,673800000.0
2009-04-02 02:35:00,1.89595,1.89595,1.8945,1.8952,429000000.0
2009-04-02 02:40:00,1.8952,1.8965,1.89465,1.8948,355200000.0
2009-04-02 02:45:00,1.89495,1.89595,1.89465,1.89555,306800000.0
2009-04-02 02:50:00,1.89555,1.89585,1.8922,1.89305,561400000.0
2009-04-02 02:55:00,1.89305,1.8939,1.89145,1.89225,600600000.0
2009-04-02 03:00:00,1.89215,1.89325,1.89165,1.89305,398200000.0
2009-04-02 03:05:00,1.8934,1.8943,1.8921,1.89385,556600000.0
2009-04-02 03:10:00,1.89395,1.89435,1.89305,1.8941,270000000.0
2009-04-02 03:15:00,1.89395,1.8943,1.89255,1.8927,282000000.0
2009-04-02 03:20:00,1.89285,1.89335,1.8924,1.893,340400000.0
2009-04-02 03:25:00,1.8929,1.8932,1.89185,1.8927,395600000.0
2009-04-02 03:30:00,1.8927,1.8927,1.89175,1.89215,255000000.0
2009-04-02 03:35:00,1.8922,1.89295,1.89145,1.8921,517000000.0
2009-04-02 03:40:00,1.89195,1.89275,1.89125,1.89165,435400000.0
2009-04-02 03:45:00,1.89175,1.89255,1.89125,1.89135,504400000.0
2009-04-02 03:50:00,1.89135,1.8923,1.89115,1.8914,498000000.0
2009-04-02 03:55:00,1.89155,1.89315,1.89055,1.89055,583400000.0
2009-04-02 04:00:00,1.8906,1.8915,1.8896,1.8899,605600000.0
2009-04-02 04:05:00,1.89,1.89065,1.8892,1.8897,316200000.0
2009-04-02 04:10:00,1.88975,1.8901,1.889,1.88935,515000000.0
2009-04-02 04:15:00,1.88935,1.8898,1.8887,1.88915,449400000.0
2009-04-02 04:20:00,1.8892,1.88965,1.888,1.8883,387800000.0
2009-04-02 04:25:00,1.8883,1.8893,1.88715,1.88815,623000000.0
2009-04-02 04:30:00,1.88825,1.88985,1.88775,1.8884,896600000.0
2009-04-02 04:35:00,1.8884,1.88955,1.88765,1.88905,503400000.0
2009-04-02 04:40:00,1.8886,1.88965,1.88795,1.88905,440400000.0
2009-04-02 04:45:00,1.88905,1.89005,1.8881,1.88855,462000000.0
2009-04-02 04:50:00,1.88855,1.88935,1.88765,1.88825,259800000.0
2009-04-02 04:55:00,1.8884,1.8889,1.88745,1.8883,543000000.0
2009-04-02 05:00:00,1.8883,1.8884,1.8876,1.8878,419000000.0
2009-04-02 05:05:00,1.88755,1.88835,1.88725,1.8879,362200000.0
2009-04-02 05:10:00,1.8879,1.8887,1.88755,1.88805,328600000.0
2009-04-02 05:15:00,1.88805,1.88985,1.88805,1.8892,244200000.0
2009-04-02 05:20:00,1.8892,1.88995,1.88905,1.8898,214000000.0
2009-04-02 05:25:00,1.88995,1.8908,1.8892,1.89065,372800000.0
2009-04-02 05:30:00,1.89055,1.8912,1.8901,1.8912,147000000.0
2009-04-02 05:35:00,1.89105,1.8912,1.8891,1.8897,259200000.0
2009-04-02 05:40:00,1.8897,1.89045,1.88835,1.89025,283400000.0
2009-04-02 05:45:00,1.89025,1.8904,1.88935,1.8901,138000000.0
2009-04-02 05:50:00,1.8898,1.8904,1.8893,1.88965,232200000.0
2009-04-02 05:55:00,1.8898,1.88995,1.8884,1.8885,207000000.0
2009-04-02 06:00:00,1.8887,1.889,1.8882,1.88855,125200000.0
2009-04-02 06:05:00,1.8886,1.88925,1.8876,1.8883,218800000.0
2009-04-02 06:10:00,1.88825,1.8889,1.8878,1.8878,128000000.0
2009-04-02 06:15:00,1.8879,1.88885,1.88775,1.88865,97200000.0
2009-04-02 06:20:00,1.8884,1.88855,1.8867,1.887,403000000.0
2009-04-02 06:25:00,1.887,1.88745,1.8856,1.88705,608600000.0
2009-04-02 06:30:00,1.8871,1.8871,1.8859,1.88645,314800000.0
2009-04-02 06:35:00,1.88635,1.8872,1.88555,1.8866,736400000.0
2009-04-02 06:40:00,1.8865,1.88685,1.8857,1.88685,471200000.0
2009-04-02 06:45:00,1.8868,1.888,1.88635,1.8867,419400000.0
2009-04-02 06:50:00,1.8867,1.8874,1.8862,1.8866,200800000.0
2009-04-02 06:55:00,1.88665,1.88665,1.88595,1.88635,141200000.0
2009-04-02 07:00:00,1.88645,1.88675,1.886,1.8864,91400000.0
2009-04-02 07:05:00,1.88635,1.8879,1.88635,1.8879,126000000.0
2009-04-02 07:10:00,1.8879,1.88875,1.88745,1.88795,319800000.0
2009-04-02 07:15:00,1.88795,1.88815,1.88695,1.8879,138600000.0
2009-04-02 07:20:00,1.88795,1.88805,1.8856,1.88625,203000000.0
2009-04-02 07:25:00,1.88625,1.8873,1.88625,1.88625,149400000.0
2009-04-02 07:30:00,1.8865,1.88785,1.8862,1.88695,220200000.0
2009-04-02 07:35:00,1.88695,1.8888,1.8868,1.88825,313600000.0
2009-04-02 07:40:00,1.8882,1.88835,1.8867,1.887,337800000.0
2009-04-02 07:45:00,1.887,1.8886,1.8869,1.88725,370000000.0
2009-04-02 07:50:00,1.88725,1.8877,1.88585,1.8862,704000000.0
2009-04-02 07:55:00,1.8862,1.8886,1.8861,1.88845,463000000.0
2009-04-02 08:00:00,1.8884,1.8892,1.887,1.8877,865200000.0
2009-04-02 08:05:00,1.8877,1.88995,1.88755,1.8883,719600000.0
2009-04-02 08:10:00,1.88835,1.8889,1.8862,1.8862,889200000.0
2009-04-02 08:15:00,1.88625,1.88845,1.88605,1.888,972000000.0
2009-04-02 08:20:00,1.8881,1.8892,1.8873,1.8892,1075000000.0
2009-04-02 08:25:00,1.88915,1.89025,1.88785,1.88995,970800000.0
2009-04-02 08:30:00,1.89,1.8901,1.88775,1.88845,1111400000.0
2009-04-02 08:35:00,1.8884,1.8898,1.88765,1.88885,987800000.0
2009-04-02 08:40:00,1.8886,1.8899,1.8881,1.88885,754100000.0
2009-04-02 08:45:00,1.88895,1.889,1.88745,1.8877,733700000.0
2009-04-02 08:50:00,1.8878,1.8893,1.88775,1.88905,796200000.0
2009-04-02 08:55:00,1.889,1.8896,1.8875,1.8879,711600000.0
2009-04-02 09:00:00,1.888,1.88905,1.8871,1.8877,740900000.0
2009-04-02 09:05:00,1.8877,1.8877,1.8852,1.88575,668200000.0
2009-04-02 09:10:00,1.88565,1.8865,1.8856,1.88615,507200000.0
2009-04-02 09:15:00,1.8862,1.88715,1.88475,1.8853,937000000.0
2009-04-02 09:20:00,1.88535,1.8861,1.8843,1.88595,784800000.0
2009-04-02 09:25:00,1.88575,1.8873,1.88575,1.8868,504800000.0
2009-04-02 09:30:00,1.88685,1.8871,1.88495,1.88515,599400000.0
2009-04-02 09:35:00,1.88505,1.88545,1.88325,1.884,916200000.0
2009-04-02 09:40:00,1.8841,1.88465,1.8836,1.88425,696800000.0
2009-04-02 09:45:00,1.88425,1.8867,1.88405,1.8866,884000000.0
2009-04-02 09:50:00,1.8863,1.8869,1.88495,1.88515,766800000.0
2009-04-02 09:55:00,1.88515,1.8852,1.88245,1.88265,764800000.0
2009-04-02 10:00:00,1.8828,1.88295,1.8812,1.88175,857200000.0
2009-04-02 10:05:00,1.8817,1.8821,1.87855,1.88,936100000.0
2009-04-02 10:10:00,1.87955,1.88005,1.87685,1.877,1023300000.0
2009-04-02 10:15:00,1.87685,1.877,1.8741,1.8752,1312400000.0
2009-04-02 10:20:00,1.87515,1.8758,1.8739,1.875,1067400000.0
2009-04-02 10:25:00,1.875,1.87525,1.87335,1.87515,851400000.0
2009-04-02 10:30:00,1.87565,1.8766,1.8753,1.87635,760800000.0
2009-04-02 10:35:00,1.87635,1.8773,1.87555,1.87705,905800000.0
2009-04-02 10:40:00,1.87705,1.87985,1.87685,1.87935,924400000.0
2009-04-02 10:45:00,1.87945,1.87995,1.87895,1.87965,896400000.0
2009-04-02 10:50:00,1.8797,1.88085,1.87955,1.88055,850000000.0
2009-04-02 10:55:00,1.8805,1.88175,1.88025,1.88115,902400000.0
2009-04-02 11:00:00,1.8811,1.8816,1.8808,1.8815,601400000.0
2009-04-02 11:05:00,1.88145,1.8819,1.8801,1.88055,1018800000.0
2009-04-02 11:10:00,1.8807,1.88165,1.8799,1.8801,897400000.0
2009-04-02 11:15:00,1.88015,1.88155,1.87945,1.8802,1029400000.0
2009-04-02 11:20:00,1.8802,1.88085,1.87925,1.87935,1100000000.0
2009-04-02 11:25:00,1.87935,1.88025,1.87855,1.87875,973900000.0
2009-04-02 11:30:00,1.8788,1.87985,1.87805,1.8786,973400000.0
2009-04-02 11:35:00,1.8786,1.8799,1.8781,1.87985,956800000.0
2009-04-02 11:40:00,1.87995,1.8808,1.87895,1.8808,1003600000.0
2009-04-02 11:45:00,1.88075,1.88145,1.8798,1.88135,772200000.0
2009-04-02 11:50:00,1.88135,1.8831,1.88075,1.88225,770600000.0
2009-04-02 11:55:00,1.882,1.88265,1.8814,1.88145,918200000.0
2009-04-02 12:00:00,1.88145,1.88195,1.88065,1.8812,711800000.0
2009-04-02 12:05:00,1.88115,1.88265,1.8804,1.882,790600000.0
2009-04-02 12:10:00,1.88195,1.8827,1.8805,1.8817,903800000.0
2009-04-02 12:15:00,1.88155,1.8834,1.8804,1.88065,1105600000.0
2009-04-02 12:20:00,1.8808,1.88085,1.87925,1.88,1364200000.0
2009-04-02 12:25:00,1.8799,1.8802,1.87725,1.8777,1250200000.0
2009-04-02 12:30:00,1.8777,1.87885,1.87615,1.87685,1282400000.0
2009-04-02 12:35:00,1.87685,1.877,1.8725,1.874,1146200000.0
2009-04-02 12:40:00,1.87395,1.87475,1.871,1.87385,1309200000.0
2009-04-02 12:45:00,1.87385,1.87445,1.87225,1.87315,1235200000.0
2009-04-02 12:50:00,1.87315,1.874,1.87255,1.8737,1044200000.0
2009-04-02 12:55:00,1.8736,1.87515,1.8721,1.87495,1040600000.0
2009-04-02 13:00:00,1.87495,1.87785,1.87485,1.87725,1112700000.0
2009-04-02 13:05:00,1.8776,1.87895,1.87675,1.8776,1068000000.0
2009-04-02 13:10:00,1.8777,1.87815,1.8761,1.8778,729600000.0
2009-04-02 13:15:00,1.8778,1.8784,1.87705,1.87775,833400000.0
2009-04-02 13:20:00,1.87785,1.8782,1.87665,1.87755,937800000.0
2009-04-02 13:25:00,1.87755,1.8784,1.8763,1.87635,780400000.0
2009-04-02 13:30:00,1.8763,1.8792,1.87585,1.8787,1121700000.0
2009-04-02 13:35:00,1.8787,1.88105,1.8778,1.87975,1246400000.0
2009-04-02 13:40:00,1.87975,1.88375,1.8795,1.8812,1343200000.0
2009-04-02 13:45:00,1.88155,1.89025,1.8801,1.8849,1673900000.0
2009-04-02 13:50:00,1.8849,1.88665,1.8804,1.882,1323700000.0
2009-04-02 13:55:00,1.88125,1.8826,1.87945,1.8805,1320300000.0
2009-04-02 14:00:00,1.88075,1.88075,1.8766,1.87985,1366400000.0
2009-04-02 14:05:00,1.8798,1.8811,1.87895,1.88,1286400000.0
2009-04-02 14:10:00,1.87965,1.88085,1.87845,1.87935,1136600000.0
2009-04-02 14:15:00,1.8795,1.8803,1.8773,1.8783,1276900000.0
2009-04-02 14:20:00,1.87845,1.87955,1.87625,1.87855,1394800000.0
2009-04-02 14:25:00,1.8787,1.88065,1.87755,1.87905,1244000000.0
2009-04-02 14:30:00,1.8793,1.88205,1.87815,1.8817,1243800000.0
2009-04-02 14:35:00,1.8817,1.88325,1.87995,1.8804,1481500000.0
2009-04-02 14:40:00,1.88055,1.8869,1.88055,1.8868,1585400000.0
2009-04-02 14:45:00,1.8867,1.88735,1.88215,1.88485,1572500000.0
2009-04-02 14:50:00,1.8849,1.88605,1.8819,1.88235,1535300000.0
2009-04-02 14:55:00,1.8823,1.884,1.88155,1.88305,1354000000.0
2009-04-02 15:00:00,1.88305,1.8837,1.87955,1.8801,1356800000.0
2009-04-02 15:05:00,1.87995,1.88215,1.8798,1.88055,1158900000.0
2009-04-02 15:10:00,1.8806,1.8811,1.8772,1.87755,1299900000.0
2009-04-02 15:15:00,1.87755,1.87865,1.87675,1.878,1341600000.0
2009-04-02 15:20:00,1.8781,1.8795,1.87695,1.8786,1214800000.0
2009-04-02 15:25:00,1.8788,1.8809,1.877,1.8778,1079700000.0
2009-04-02 15:30:00,1.8783,1.87985,1.87765,1.879,1085200000.0
2009-04-02 15:35:00,1.87895,1.8795,1.87785,1.8784,935400000.0
2009-04-02 15:40:00,1.87835,1.88035,1.8775,1.8775,1144200000.0
2009-04-02 15:45:00,1.8777,1.87925,1.8774,1.87875,970600000.0
2009-04-02 15:50:00,1.8787,1.88005,1.87795,1.8798,1222400000.0
2009-04-02 15:55:00,1.8796,1.88085,1.87895,1.88085,1307800000.0
2009-04-02 16:00:00,1.8808,1.8812,1.87865,1.87925,1470600000.0
2009-04-02 16:05:00,1.87925,1.88105,1.87895,1.8798,1207400000.0
2009-04-02 16:10:00,1.87995,1.8819,1.87975,1.88115,918200000.0
2009-04-02 16:15:00,1.88125,1.88175,1.88005,1.88005,983400000.0
2009-04-02 16:20:00,1.88025,1.88085,1.87945,1.88005,850600000.0
2009-04-02 16:25:00,1.88015,1.88015,1.8785,1.879,982100000.0
2009-04-02 16:30:00,1.87875,1.87915,1.8778,1.8787,838600000.0
2009-04-02 16:35:00,1.8787,1.8796,1.87825,1.87895,1137000000.0
2009-04-02 16:40:00,1.87895,1.88005,1.8761,1.87815,990400000.0
2009-04-02 16:45:00,1.87815,1.87815,1.87595,1.8772,842800000.0
2009-04-02 16:50:00,1.8772,1.87795,1.87545,1.87575,1159600000.0
2009-04-02 16:55:00,1.87575,1.87645,1.8745,1.8753,975600000.0
2009-04-02 17:00:00,1.8753,1.87735,1.87525,1.8769,964000000.0
2009-04-02 17:05:00,1.87705,1.8787,1.87585,1.87765,1020500000.0
2009-04-02 17:10:00,1.87765,1.8788,1.8733,1.8738,1269800000.0
2009-04-02 17:15:00,1.8737,1.8746,1.87245,1.87305,1067600000.0
2009-04-02 17:20:00,1.87305,1.8735,1.8719,1.8732,989200000.0
2009-04-02 17:25:00,1.87325,1.8736,1.8717,1.87195,1161400000.0
2009-04-02 17:30:00,1.87195,1.8743,1.8719,1.87385,876000000.0
2009-04-02 17:35:00,1.87395,1.8744,1.87115,1.8726,850600000.0
2009-04-02 17:40:00,1.87255,1.8756,1.87195,1.8756,856000000.0
2009-04-02 17:45:00,1.8756,1.8769,1.8739,1.8747,1054200000.0
2009-04-02 17:50:00,1.8748,1.8775,1.87435,1.87635,775200000.0
2009-04-02 17:55:00,1.8766,1.87895,1.8761,1.87755,945000000.0
2009-04-02 18:00:00,1.87755,1.8798,1.87715,1.8793,906400000.0
2009-04-02 18:05:00,1.8793,1.8793,1.87745,1.87775,935800000.0
2009-04-02 18:10:00,1.87805,1.87825,1.87705,1.8771,405600000.0
2009-04-02 18:15:00,1.877,1.877,1.87485,1.87655,934600000.0
2009-04-02 18:20:00,1.87645,1.87725,1.87595,1.8767,671200000.0
2009-04-02 18:25:00,1.87675,1.8779,1.8765,1.87715,794000000.0
2009-04-02 18:30:00,1.87725,1.8782,1.87565,1.87655,914800000.0
2009-04-02 18:35:00,1.87645,1.877,1.8753,1.8763,768400000.0
2009-04-02 18:40:00,1.87635,1.87675,1.87545,1.8766,649000000.0
2009-04-02 18:45:00,1.87665,1.8784,1.87565,1.87755,642200000.0
2009-04-02 18:50:00,1.8775,1.8787,1.8775,1.87815,753200000.0
2009-04-02 18:55:00,1.8781,1.8793,1.877,1.87755,674000000.0
2009-04-02 19:00:00,1.8774,1.87865,1.87685,1.878,607800000.0
2009-04-02 19:05:00,1.878,1.8784,1.87665,1.87715,475600000.0
2009-04-02 19:10:00,1.87715,1.87865,1.87645,1.87835,601600000.0
2009-04-02 19:15:00,1.87845,1.8792,1.87745,1.8789,408600000.0
2009-04-02 19:20:00,1.8789,1.8804,1.8785,1.87985,645800000.0
2009-04-02 19:25:00,1.87985,1.88135,1.8793,1.88015,628400000.0
2009-04-02 19:30:00,1.8802,1.88155,1.87955,1.87965,627000000.0
2009-04-02 19:35:00,1.87965,1.8801,1.8789,1.88,465200000.0
2009-04-02 19:40:00,1.87995,1.88155,1.87995,1.8804,455600000.0
2009-04-02 19:45:00,1.88115,1.88115,1.8803,1.88065,359400000.0
2009-04-02 19:50:00,1.88055,1.881,1.8796,1.87975,240800000.0
2009-04-02 19:55:00,1.8798,1.8813,1.87905,1.8804,517200000.0
2009-04-02 20:00:00,1.88005,1.8819,1.87985,1.8799,571600000.0
2009-04-02 20:05:00,1.88,1.8812,1.8797,1.87995,420600000.0
2009-04-02 20:10:00,1.8801,1.8821,1.87995,1.8816,638400000.0
2009-04-02 20:15:00,1.8817,1.88305,1.8802,1.8824,604200000.0
2009-04-02 20:20:00,1.8824,1.88265,1.88105,1.8823,543600000.0
2009-04-02 20:25:00,1.8823,1.88275,1.88025,1.8807,592200000.0
2009-04-02 20:30:00,1.8807,1.8809,1.8787,1.8797,654800000.0
2009-04-02 20:35:00,1.8796,1.881,1.87935,1.88045,466200000.0
2009-04-02 20:40:00,1.8806,1.88075,1.87855,1.8788,429600000.0
2009-04-02 20:45:00,1.8788,1.879,1.87715,1.87795,485400000.0
2009-04-02 20:50:00,1.87795,1.8797,1.87735,1.87935,318200000.0
2009-04-02 20:55:00,1.87935,1.88065,1.87825,1.87855,377000000.0
2009-04-02 21:00:00,1.87855,1.8792,1.8773,1.8787,468800000.0
2009-04-02 21:05:00,1.879,1.8804,1.87815,1.8799,491800000.0
2009-04-02 21:10:00,1.87995,1.8803,1.87665,1.87885,576800000.0
2009-04-02 21:15:00,1.87875,1.8807,1.8787,1.8807,435200000.0
2009-04-02 21:20:00,1.8799,1.88065,1.87815,1.8782,340800000.0
2009-04-02 21:25:00,1.87825,1.8789,1.8762,1.87715,542000000.0
2009-04-02 21:30:00,1.87715,1.87725,1.87525,1.8756,407800000.0
2009-04-02 21:35:00,1.87565,1.8778,1.87565,1.87635,477200000.0
2009-04-02 21:40:00,1.8765,1.87725,1.8759,1.8768,353400000.0
2009-04-02 21:45:00,1.8769,1.8791,1.8766,1.87765,529000000.0
2009-04-02 21:50:00,1.87765,1.8787,1.8771,1.87755,329400000.0
2009-04-02 21:55:00,1.8776,1.8776,1.8766,1.8771,279400000.0
2009-04-02 22:00:00,1.8771,1.88075,1.877,1.8791,608600000.0
2009-04-02 22:05:00,1.87925,1.8794,1.87635,1.87705,297800000.0
2009-04-02 22:10:00,1.87735,1.8786,1.87715,1.8786,216800000.0
2009-04-02 22:15:00,1.8786,1.8789,1.8759,1.8766,425200000.0
2009-04-02 22:20:00,1.87665,1.8772,1.8763,1.877,203800000.0
2009-04-02 22:25:00,1.877,1.8778,1.87655,1.8778,122000000.0
2009-04-02 22:30:00,1.87785,1.8799,1.87785,1.87875,354200000.0
2009-04-02 22:35:00,1.8788,1.8798,1.8785,1.87935,283000000.0
2009-04-02 22:40:00,1.8794,1.8811,1.87825,1.87945,526000000.0
2009-04-02 22:45:00,1.87945,1.8824,1.87915,1.88055,581800000.0
2009-04-02 22:50:00,1.8814,1.882,1.88015,1.881,316600000.0
2009-04-02 22:55:00,1.881,1.8818,1.88075,1.8815,154400000.0
2009-04-02 23:00:00,1.88105,1.88295,1.88055,1.8821,175800000.0
2009-04-02 23:05:00,1.8823,1.8826,1.87965,1.88015,129600000.0
2009-04-02 23:10:00,1.88005,1.88065,1.8786,1.8786,129800000.0
2009-04-02 23:15:00,1.8789,1.88,1.8787,1.8787,96200000.0
2009-04-02 23:20:00,1.8789,1.88,1.87855,1.8798,176800000.0
2009-04-02 23:25:00,1.87985,1.882,1.87985,1.88185,84000000.0
2009-04-02 23:30:00,1.8819,1.88335,1.8818,1.88275,63200000.0
2009-04-02 23:35:00,1.88275,1.88275,1.8816,1.8825,136400000.0
2009-04-02 23:40:00,1.8825,1.8833,1.88215,1.883,70000000.0
2009-04-02 23:45:00,1.883,1.88335,1.88155,1.8819,76400000.0
2009-04-02 23:50:00,1.8819,1.8831,1.8805,1.8808,194800000.0
2009-04-02 23:55:00,1.88085,1.8816,1.87965,1.88005,342800000.0
2009-04-03 00:00:00,1.88035,1.8811,1.87975,1.8801,318600000.0
2009-04-03 00:05:00,1.88005,1.88075,1.87935,1.8806,256600000.0
2009-04-03 00:10:00,1.8806,1.8808,1.87835,1.879,326200000.0
2009-04-03 00:15:00,1.87865,1.87955,1.87865,1.8793,137600000.0
2009-04-03 00:20:00,1.87945,1.88165,1.87945,1.881,145200000.0
2009-04-03 00:25:00,1.8813,1.8814,1.88075,1.8814,52000000.0
2009-04-03 00:30:00,1.8813,1.88135,1.87965,1.88007,92600000.0
2009-04-03 00:35:00,1.88,1.88,1.8789,1.8795,101400000.0
2009-04-03 00:40:00,1.8795,1.8796,1.878,1.87915,228800000.0
2009-04-03 00:45:00,1.87925,1.8794,1.87775,1.8783,138200000.0
2009-04-03 00:50:00,1.87835,1.87955,1.87835,1.87955,165600000.0
2009-04-03 00:55:00,1.87935,1.8798,1.87745,1.87745,233400000.0
2009-04-03 01:00:00,1.8774,1.878,1.8768,1.87715,252400000.0
2009-04-03 01:05:00,1.87715,1.8774,1.87665,1.87695,114000000.0
2009-04-03 01:10:00,1.8771,1.87735,1.8767,1.87685,112400000.0
2009-04-03 01:15:00,1.87685,1.8772,1.87665,1.8768,68200000.0
2009-04-03 01:20:00,1.87675,1.87695,1.87525,1.87575,215200000.0
2009-04-03 01:25:00,1.8759,1.8766,1.87375,1.87445,296200000.0
2009-04-03 01:30:00,1.8742,1.8757,1.874,1.87485,379400000.0
2009-04-03 01:35:00,1.87515,1.8759,1.8746,1.8758,275000000.0
2009-04-03 01:40:00,1.8756,1.87565,1.8734,1.8738,286200000.0
2009-04-03 01:45:00,1.8734,1.87385,1.87025,1.8717,445400000.0
2009-04-03 01:50:00,1.87185,1.87335,1.8704,1.87335,465800000.0
2009-04-03 01:55:00,1.87345,1.87445,1.87155,1.87165,458800000.0
2009-04-03 02:00:00,1.87165,1.87165,1.8674,1.86995,535600000.0
2009-04-03 02:05:00,1.8699,1.87055,1.8666,1.86685,663400000.0
2009-04-03 02:10:00,1.86685,1.86785,1.86595,1.86635,740800000.0
2009-04-03 02:15:00,1.8662,1.8669,1.8649,1.8657,762000000.0
2009-04-03 02:20:00,1.8657,1.86775,1.86535,1.8665,643200000.0
2009-04-03 02:25:00,1.8665,1.86785,1.8659,1.86745,319200000.0
2009-04-03 02:30:00,1.86745,1.8691,1.8658,1.86835,594000000.0
2009-04-03 02:35:00,1.8685,1.8692,1.8666,1.86885,614800000.0
2009-04-03 02:40:00,1.86905,1.8695,1.86705,1.86775,468600000.0
2009-04-03 02:45:00,1.86755,1.8718,1.86735,1.8718,720600000.0
2009-04-03 02:50:00,1.87105,1.87385,1.86805,1.87245,625000000.0
2009-04-03 02:55:00,1.8725,1.8729,1.8708,1.87245,460400000.0
2009-04-03 03:00:00,1.8727,1.87305,1.87155,1.8729,463200000.0
2009-04-03 03:05:00,1.873,1.8744,1.87235,1.87435,461000000.0
2009-04-03 03:10:00,1.8742,1.8775,1.87365,1.8761,647600000.0
2009-04-03 03:15:00,1.87615,1.87735,1.8751,1.87525,481000000.0
2009-04-03 03:20:00,1.8752,1.87805,1.87515,1.8773,526200000.0
2009-04-03 03:25:00,1.8772,1.87775,1.8763,1.87705,209000000.0
2009-04-03 03:30:00,1.87705,1.87765,1.8748,1.8773,542200000.0
2009-04-03 03:35:00,1.87725,1.87765,1.87545,1.87575,260000000.0
2009-04-03 03:40:00,1.87585,1.876,1.87435,1.8748,261000000.0
2009-04-03 03:45:00,1.8748,1.8763,1.8744,1.87605,278800000.0
2009-04-03 03:50:00,1.87605,1.87965,1.87575,1.8793,587000000.0
2009-04-03 03:55:00,1.87935,1.88165,1.87815,1.8787,808800000.0
2009-04-03 04:00:00,1.8788,1.87935,1.87695,1.87735,350400000.0
2009-04-03 04:05:00,1.8774,1.87805,1.8768,1.8778,187800000.0
2009-04-03 04:10:00,1.87775,1.8796,1.8776,1.87925,139000000.0
2009-04-03 04:15:00,1.87935,1.88215,1.87925,1.88175,512000000.0
2009-04-03 04:20:00,1.8816,1.88185,1.87975,1.88105,693900000.0
2009-04-03 04:25:00,1.88095,1.8818,1.88,1.8816,495000000.0
2009-04-03 04:30:00,1.8817,1.8823,1.88115,1.882,176600000.0
2009-04-03 04:35:00,1.882,1.8825,1.8803,1.881,334400000.0
2009-04-03 04:40:00,1.881,1.882,1.88085,1.882,130400000.0
2009-04-03 04:45:00,1.88175,1.88175,1.88015,1.8804,298000000.0
2009-04-03 04:50:00,1.8805,1.8809,1.8798,1.88075,256400000.0
2009-04-03 04:55:00,1.8806,1.881,1.8795,1.88005,428200000.0
2009-04-03 05:00:00,1.8802,1.8815,1.87965,1.87995,353800000.0
2009-04-03 05:05:00,1.8801,1.88115,1.8797,1.88055,190600000.0
2009-04-03 05:10:00,1.88045,1.88155,1.8799,1.88005,304800000.0
2009-04-03 05:15:00,1.8802,1.881,1.88005,1.88085,200000000.0
2009-04-03 05:20:00,1.8808,1.8814,1.8796,1.8801,346600000.0
2009-04-03 05:25:00,1.88,1.8808,1.8798,1.87995,191600000.0
2009-04-03 05:30:00,1.87995,1.88005,1.879,1.88005,130600000.0
2009-04-03 05:35:00,1.8802,1.8807,1.8794,1.88015,232400000.0
2009-04-03 05:40:00,1.8801,1.8811,1.87845,1.8807,444400000.0
2009-04-03 05:45:00,1.8805,1.8805,1.87865,1.8803,226800000.0
2009-04-03 05:50:00,1.8803,1.881,1.87945,1.87955,336000000.0
2009-04-03 05:55:00,1.8797,1.88035,1.8788,1.8789,192000000.0
2009-04-03 06:00:00,1.87915,1.8801,1.87845,1.8799,193200000.0
2009-04-03 06:05:00,1.87975,1.8799,1.87835,1.8785,292000000.0
2009-04-03 06:10:00,1.8784,1.87955,1.8783,1.87925,219800000.0
2009-04-03 06:15:00,1.87925,1.87935,1.8784,1.87915,263200000.0
2009-04-03 06:20:00,1.87915,1.87935,1.8778,1.878,230800000.0
2009-04-03 06:25:00,1.87785,1.8797,1.87775,1.8791,311800000.0
2009-04-03 06:30:00,1.8791,1.8794,1.878,1.8786,174000000.0
2009-04-03 06:35:00,1.87865,1.87955,1.87865,1.879,182800000.0
2009-04-03 06:40:00,1.8788,1.8804,1.87855,1.8804,103000000.0
2009-04-03 06:45:00,1.88,1.8808,1.87925,1.88055,230200000.0
2009-04-03 06:50:00,1.88055,1.88055,1.87935,1.8799,242800000.0
2009-04-03 06:55:00,1.88,1.88045,1.87915,1.8803,174800000.0
2009-04-03 07:00:00,1.88045,1.882,1.8799,1.88135,362200000.0
2009-04-03 07:05:00,1.88135,1.8824,1.88095,1.88145,484000000.0
2009-04-03 07:10:00,1.8814,1.8818,1.8796,1.8799,627600000.0
2009-04-03 07:15:00,1.8796,1.88,1.8788,1.8795,272000000.0
2009-04-03 07:20:00,1.87975,1.8808,1.8797,1.88045,326400000.0
2009-04-03 07:25:00,1.88075,1.88175,1.88035,1.88075,233400000.0
2009-04-03 07:30:00,1.8809,1.88115,1.8803,1.8804,378600000.0
2009-04-03 07:35:00,1.8807,1.8829,1.8806,1.8818,566000000.0
2009-04-03 07:40:00,1.88185,1.88305,1.88185,1.883,218600000.0
2009-04-03 07:45:00,1.883,1.88325,1.88225,1.8831,240200000.0
2009-04-03 07:50:00,1.88305,1.8831,1.8816,1.88165,231800000.0
2009-04-03 07:55:00,1.88165,1.8831,1.88165,1.88195,529400000.0
2009-04-03 08:00:00,1.88195,1.88335,1.88035,1.88115,777600000.0
2009-04-03 08:05:00,1.8812,1.88125,1.88015,1.8809,305600000.0
2009-04-03 08:10:00,1.8809,1.8812,1.87955,1.87955,623200000.0
2009-04-03 08:15:00,1.87955,1.88145,1.87945,1.8808,661400000.0
2009-04-03 08:20:00,1.88075,1.88225,1.8801,1.88145,608000000.0
2009-04-03 08:25:00,1.88165,1.8831,1.88125,1.8823,687800000.0
2009-04-03 08:30:00,1.8825,1.8836,1.8813,1.8815,1091800000.0
2009-04-03 08:35:00,1.88155,1.88355,1.8808,1.88315,829000000.0
2009-04-03 08:40:00,1.8832,1.8841,1.88225,1.8832,598000000.0
2009-04-03 08:45:00,1.88325,1.8845,1.8828,1.88435,709400000.0
2009-04-03 08:50:00,1.8842,1.88545,1.8834,1.88345,897400000.0
2009-04-03 08:55:00,1.8833,1.88575,1.88295,1.8841,829600000.0
2009-04-03 09:00:00,1.88395,1.8844,1.88255,1.88375,1087800000.0
2009-04-03 09:05:00,1.88375,1.88505,1.883,1.88385,993600000.0
2009-04-03 09:10:00,1.88375,1.8848,1.88095,1.8828,801600000.0
2009-04-03 09:15:00,1.8828,1.8851,1.88205,1.8843,873800000.0
2009-04-03 09:20:00,1.8843,1.8854,1.884,1.884,855600000.0
2009-04-03 09:25:00,1.884,1.88535,1.88305,1.8851,979600000.0
2009-04-03 09:30:00,1.8851,1.88545,1.8828,1.8834,987400000.0
2009-04-03 09:35:00,1.88355,1.8838,1.8824,1.88295,721200000.0
2009-04-03 09:40:00,1.88295,1.8834,1.8822,1.8828,732400000.0
2009-04-03 09:45:00,1.88285,1.8845,1.8824,1.88315,926000000.0
2009-04-03 09:50:00,1.8832,1.88365,1.88135,1.8824,916000000.0
2009-04-03 09:55:00,1.8823,1.8848,1.88205,1.8841,983800000.0
2009-04-03 10:00:00,1.8841,1.8841,1.8798,1.88095,1137800000.0
2009-04-03 10:05:00,1.881,1.881,1.87825,1.87835,1260200000.0
2009-04-03 10:10:00,1.8785,1.8795,1.87785,1.87885,1103000000.0
2009-04-03 10:15:00,1.87895,1.8792,1.87685,1.87745,1018400000.0
2009-04-03 10:20:00,1.8775,1.8776,1.8755,1.8761,1324400000.0
2009-04-03 10:25:00,1.8761,1.8766,1.8733,1.87415,1267000000.0
2009-04-03 10:30:00,1.8742,1.875,1.8729,1.8735,1039400000.0
2009-04-03 10:35:00,1.87335,1.87395,1.87195,1.8723,1523000000.0
2009-04-03 10:40:00,1.87235,1.8732,1.87175,1.87275,1067000000.0
2009-04-03 10:45:00,1.873,1.87545,1.87245,1.87395,1034600000.0
2009-04-03 10:50:00,1.8742,1.8761,1.87395,1.8746,1006000000.0
2009-04-03 10:55:00,1.8746,1.8763,1.87325,1.87585,1137800000.0
2009-04-03 11:00:00,1.87585,1.8759,1.8729,1.87405,1100400000.0
2009-04-03 11:05:00,1.87405,1.8784,1.87395,1.8783,886400000.0
2009-04-03 11:10:00,1.8783,1.879,1.87725,1.8782,952000000.0
2009-04-03 11:15:00,1.8782,1.87825,1.8773,1.8775,575500000.0
2009-04-03 11:20:00,1.8775,1.87835,1.8768,1.8782,722300000.0
2009-04-03 11:25:00,1.8782,1.87905,1.87665,1.87775,716600000.0
2009-04-03 11:30:00,1.87775,1.8792,1.87695,1.879,957000000.0
2009-04-03 11:35:00,1.87925,1.8801,1.8779,1.87985,955800000.0
2009-04-03 11:40:00,1.8797,1.8801,1.87885,1.8795,801000000.0
2009-04-03 11:45:00,1.87955,1.87975,1.87875,1.8794,596800000.0
2009-04-03 11:50:00,1.8794,1.88035,1.8787,1.88015,580600000.0
2009-04-03 11:55:00,1.88015,1.88015,1.8789,1.8795,637000000.0
2009-04-03 12:00:00,1.87955,1.8798,1.87885,1.87955,516400000.0
2009-04-03 12:05:00,1.87955,1.882,1.8794,1.88175,934000000.0
2009-04-03 12:10:00,1.8815,1.8827,1.8804,1.88075,856800000.0
2009-04-03 12:15:00,1.88075,1.88245,1.88075,1.88115,646600000.0
2009-04-03 12:20:00,1.88115,1.88255,1.88,1.8825,708400000.0
2009-04-03 12:25:00,1.8822,1.8823,1.8794,1.87985,685200000.0
2009-04-03 12:30:00,1.87985,1.88055,1.87845,1.87995,789800000.0
2009-04-03 12:35:00,1.8799,1.8813,1.8799,1.8813,601000000.0
2009-04-03 12:40:00,1.8812,1.8817,1.88055,1.88095,760800000.0
2009-04-03 12:45:00,1.881,1.88205,1.8807,1.88115,665800000.0
2009-04-03 12:50:00,1.8812,1.8815,1.8806,1.8813,418200000.0
2009-04-03 12:55:00,1.8815,1.8818,1.88025,1.8811,570600000.0
2009-04-03 13:00:00,1.88115,1.8819,1.88075,1.88125,526600000.0
2009-04-03 13:05:00,1.8814,1.88405,1.88105,1.8839,681100000.0
2009-04-03 13:10:00,1.88395,1.8851,1.8827,1.883,761200000.0
2009-04-03 13:15:00,1.8831,1.88325,1.88165,1.8829,591200000.0
2009-04-03 13:20:00,1.883,1.8839,1.8829,1.88315,363800000.0
2009-04-03 13:25:00,1.883,1.88405,1.88235,1.883,625000000.0
2009-04-03 13:30:00,1.88315,1.88335,1.8821,1.88225,574400000.0
2009-04-03 13:35:00,1.8823,1.88285,1.88195,1.88285,509000000.0
2009-04-03 13:40:00,1.88285,1.88285,1.88075,1.8816,447400000.0
2009-04-03 13:45:00,1.88155,1.8817,1.88095,1.8812,590800000.0
2009-04-03 13:50:00,1.8812,1.88135,1.88055,1.88105,505200000.0
2009-04-03 13:55:00,1.88105,1.88225,1.88105,1.8819,400400000.0
2009-04-03 14:00:00,1.8817,1.88245,1.8813,1.88235,460800000.0
2009-04-03 14:05:00,1.88245,1.88295,1.88185,1.88195,446600000.0
2009-04-03 14:10:00,1.88205,1.8824,1.88045,1.88055,583200000.0
2009-04-03 14:15:00,1.8804,1.8831,1.8803,1.88305,802200000.0
2009-04-03 14:20:00,1.8829,1.88385,1.8806,1.8822,977600000.0
2009-04-03 14:25:00,1.88245,1.88395,1.8806,1.8825,1275200000.0
2009-04-03 14:30:00,1.88225,1.8826,1.87175,1.87295,1629700000.0
2009-04-03 14:35:00,1.87345,1.8765,1.8728,1.8765,1253900000.0
2009-04-03 14:40:00,1.8761,1.87995,1.87535,1.8795,1119800000.0
2009-04-03 14:45:00,1.87945,1.88335,1.87635,1.8823,1361300000.0
2009-04-03 14:50:00,1.88215,1.88345,1.8787,1.8792,1376300000.0
2009-04-03 14:55:00,1.879,1.8802,1.8777,1.8785,1356000000.0
2009-04-03 15:00:00,1.8785,1.8802,1.87715,1.87825,1278800000.0
2009-04-03 15:05:00,1.87825,1.87885,1.8765,1.8776,1230000000.0
2009-04-03 15:10:00,1.8775,1.8794,1.8774,1.87865,780600000.0
2009-04-03 15:15:00,1.87885,1.8799,1.87815,1.87885,996800000.0
2009-04-03 15:20:00,1.87895,1.8806,1.87885,1.8804,790900000.0
2009-04-03 15:25:00,1.8803,1.8816,1.87915,1.88135,974900000.0
2009-04-03 15:30:00,1.8814,1.88175,1.8795,1.88055,1072800000.0
2009-04-03 15:35:00,1.8805,1.88135,1.87895,1.8798,927600000.0
2009-04-03 15:40:00,1.87975,1.88135,1.87775,1.8781,1128400000.0
2009-04-03 15:45:00,1.87825,1.88245,1.87685,1.88245,1151000000.0
2009-04-03 15:50:00,1.88255,1.88285,1.88025,1.88095,979500000.0
2009-04-03 15:55:00,1.88115,1.8814,1.8779,1.8798,893300000.0
2009-04-03 16:00:00,1.87985,1.8824,1.87965,1.88195,1386900000.0
2009-04-03 16:05:00,1.882,1.88275,1.8806,1.88065,930000000.0
2009-04-03 16:10:00,1.8806,1.88295,1.8806,1.8829,916100000.0
2009-04-03 16:15:00,1.8828,1.88635,1.88175,1.8856,1074600000.0
2009-04-03 16:20:00,1.8856,1.88775,1.8843,1.8862,1070800000.0
2009-04-03 16:25:00,1.8862,1.88655,1.8843,1.88505,1013200000.0
2009-04-03 16:30:00,1.885,1.89215,1.88475,1.8917,951400000.0
2009-04-03 16:35:00,1.89225,1.89425,1.89115,1.8914,1568300000.0
2009-04-03 16:40:00,1.8915,1.89725,1.89015,1.8963,1237700000.0
2009-04-03 16:45:00,1.8963,1.90015,1.89485,1.89645,1429500000.0
2009-04-03 16:50:00,1.8964,1.89765,1.89315,1.89365,1136400000.0
2009-04-03 16:55:00,1.89405,1.8946,1.8922,1.8928,965200000.0
2009-04-03 17:00:00,1.8928,1.8947,1.8927,1.89365,877000000.0
2009-04-03 17:05:00,1.89365,1.8946,1.89325,1.894,936800000.0
2009-04-03 17:10:00,1.894,1.89635,1.89385,1.8956,605800000.0
2009-04-03 17:15:00,1.8956,1.89575,1.89425,1.8943,734000000.0
2009-04-03 17:20:00,1.89415,1.897,1.89335,1.8967,1107400000.0
2009-04-03 17:25:00,1.89685,1.89795,1.8957,1.8958,881500000.0
2009-04-03 17:30:00,1.8958,1.8962,1.8949,1.895,452300000.0
2009-04-03 17:35:00,1.895,1.89525,1.8933,1.89445,960700000.0
2009-04-03 17:40:00,1.8945,1.89555,1.89245,1.8933,932000000.0
2009-04-03 17:45:00,1.8932,1.89465,1.89185,1.8939,899400000.0
2009-04-03 17:50:00,1.89415,1.89625,1.8932,1.89475,916200000.0
2009-04-03 17:55:00,1.8946,1.8956,1.89275,1.89335,828600000.0
2009-04-03 18:00:00,1.893,1.8933,1.89135,1.8919,431000000.0
2009-04-03 18:05:00,1.8919,1.8925,1.89045,1.8912,454800000.0
2009-04-03 18:10:00,1.89125,1.89125,1.88895,1.88935,486400000.0
2009-04-03 18:15:00,1.88925,1.88995,1.888,1.8884,579200000.0
2009-04-03 18:20:00,1.88845,1.8904,1.88845,1.88995,302800000.0
2009-04-03 18:25:00,1.89,1.89005,1.8884,1.8891,297000000.0
2009-04-03 18:30:00,1.889,1.8898,1.8877,1.8898,452400000.0
2009-04-03 18:35:00,1.8897,1.8897,1.88785,1.888,473800000.0
2009-04-03 18:40:00,1.88805,1.8891,1.88735,1.8883,398600000.0
2009-04-03 18:45:00,1.88835,1.8903,1.8881,1.89,428600000.0
2009-04-03 18:50:00,1.89,1.8914,1.88945,1.8914,334400000.0
2009-04-03 18:55:00,1.891,1.892,1.8902,1.89165,377400000.0
2009-04-03 19:00:00,1.8915,1.8917,1.88925,1.88925,591000000.0
2009-04-03 19:05:00,1.8893,1.89045,1.88825,1.88895,602200000.0
2009-04-03 19:10:00,1.88895,1.89025,1.8877,1.8881,454600000.0
2009-04-03 19:15:00,1.8881,1.8899,1.88795,1.8882,259600000.0
2009-04-03 19:20:00,1.88835,1.88955,1.8876,1.88835,483000000.0
2009-04-03 19:25:00,1.88835,1.88955,1.88725,1.88725,608800000.0
2009-04-03 19:30:00,1.88725,1.8893,1.88725,1.88805,491200000.0
2009-04-03 19:35:00,1.88795,1.8887,1.88725,1.8884,373000000.0
2009-04-03 19:40:00,1.88835,1.89035,1.88795,1.889,399600000.0
2009-04-03 19:45:00,1.889,1.88995,1.88875,1.88895,222200000.0
2009-04-03 19:50:00,1.88905,1.8892,1.8869,1.8876,351000000.0
2009-04-03 19:55:00,1.8877,1.88805,1.8866,1.8869,339600000.0
2009-04-03 20:00:00,1.8871,1.8873,1.88535,1.8859,310000000.0
2009-04-03 20:05:00,1.88605,1.88775,1.885,1.8873,472200000.0
2009-04-03 20:10:00,1.8875,1.88845,1.88655,1.8867,425800000.0
2009-04-03 20:15:00,1.8868,1.8871,1.88355,1.8844,342200000.0
2009-04-03 20:20:00,1.8845,1.8849,1.8832,1.88415,391400000.0
2009-04-03 20:25:00,1.8841,1.8845,1.88215,1.88245,653800000.0
2009-04-03 20:30:00,1.88245,1.883,1.8808,1.88125,620100000.0
2009-04-03 20:35:00,1.88125,1.88175,1.87995,1.8813,473800000.0
2009-04-03 20:40:00,1.88155,1.8827,1.8807,1.88225,391400000.0
2009-04-03 20:45:00,1.8823,1.8847,1.8819,1.8842,526200000.0
2009-04-03 20:50:00,1.88455,1.88555,1.8831,1.8831,436800000.0
2009-04-03 20:55:00,1.8833,1.88405,1.8804,1.88115,589800000.0
2009-04-03 21:00:00,1.88115,1.8826,1.88055,1.8825,270000000.0
2009-04-03 21:05:00,1.88255,1.8845,1.8821,1.88425,400400000.0
2009-04-03 21:10:00,1.88445,1.88555,1.88385,1.8854,269400000.0
2009-04-03 21:15:00,1.88555,1.88605,1.88495,1.8856,223800000.0
2009-04-03 21:20:00,1.8857,1.8858,1.8846,1.8847,208000000.0
2009-04-03 21:25:00,1.8848,1.8868,1.88335,1.8868,305200000.0
2009-04-03 21:30:00,1.88665,1.88725,1.8857,1.88625,607400000.0
2009-04-03 21:35:00,1.88625,1.8883,1.88625,1.88795,609700000.0
2009-04-03 21:40:00,1.88805,1.88845,1.88395,1.88605,611000000.0
2009-04-03 21:45:00,1.88605,1.8874,1.88515,1.88655,700400000.0
2009-04-03 21:50:00,1.88675,1.8875,1.88585,1.88635,660600000.0
2009-04-03 21:55:00,1.88635,1.8873,1.88405,1.88405,586800000.0
2009-04-03 22:00:00,1.8841,1.88585,1.883,1.88365,218600000.0
2009-04-03 22:05:00,1.88375,1.8858,1.88345,1.88545,247000000.0
2009-04-03 22:10:00,1.88535,1.8855,1.88405,1.8845,140400000.0
2009-04-03 22:15:00,1.88455,1.8857,1.884,1.88535,184000000.0
2009-04-03 22:20:00,1.88535,1.88545,1.88325,1.884,221400000.0
2009-04-03 22:25:00,1.88405,1.88445,1.8834,1.884,165000000.0
2009-04-03 22:30:00,1.88415,1.885,1.88145,1.88375,272400000.0
2009-04-03 22:35:00,1.88375,1.8851,1.8837,1.8843,176200000.0
2009-04-03 22:40:00,1.8843,1.8858,1.88385,1.88525,232800000.0
2009-04-03 22:45:00,1.8852,1.8858,1.8844,1.8853,369400000.0
2009-04-03 22:50:00,1.88525,1.88555,1.8831,1.8839,187200000.0
2009-04-03 22:55:00,1.8839,1.8859,1.88235,1.88465,221000000.0
2009-04-05 23:00:00,1.8858,1.88705,1.8853,1.8863,37800000.0
2009-04-05 23:05:00,1.88685,1.88685,1.88665,1.88665,6800000.0
2009-04-05 23:10:00,1.88685,1.88695,1.8861,1.88645,72000000.0
2009-04-05 23:15:00,1.8864,1.88695,1.88605,1.88625,55000000.0
2009-04-05 23:20:00,1.88625,1.88655,1.8848,1.88605,86400000.0
2009-04-05 23:25:00,1.88525,1.8861,1.88475,1.88495,32600000.0
2009-04-05 23:30:00,1.88495,1.8858,1.88435,1.8858,104200000.0
2009-04-05 23:35:00,1.8858,1.88635,1.8854,1.88595,113200000.0
2009-04-05 23:40:00,1.8861,1.88705,1.8861,1.88675,100800000.0
2009-04-05 23:45:00,1.88675,1.88685,1.88615,1.8864,115400000.0
2009-04-05 23:50:00,1.8866,1.88795,1.886,1.88765,338400000.0
2009-04-05 23:55:00,1.88765,1.88795,1.88635,1.88745,318200000.0
2009-04-06 00:00:00,1.88735,1.88875,1.8865,1.88755,156800000.0
2009-04-06 00:05:00,1.8882,1.8902,1.88685,1.8895,229600000.0
2009-04-06 00:10:00,1.8895,1.89075,1.8887,1.89065,274400000.0
2009-04-06 00:15:00,1.89065,1.8908,1.8884,1.88855,282000000.0
2009-04-06 00:20:00,1.88865,1.88905,1.88785,1.88805,246000000.0
2009-04-06 00:25:00,1.88795,1.8884,1.8864,1.8882,260000000.0
2009-04-06 00:30:00,1.8883,1.8883,1.88595,1.88665,285200000.0
2009-04-06 00:35:00,1.8866,1.88685,1.88605,1.88605,220600000.0
2009-04-06 00:40:00,1.8864,1.8875,1.88465,1.8851,409800000.0
2009-04-06 00:45:00,1.8851,1.8858,1.8841,1.8844,261800000.0
2009-04-06 00:50:00,1.8845,1.88705,1.88425,1.88675,219400000.0
2009-04-06 00:55:00,1.88675,1.88725,1.8855,1.8856,426000000.0
2009-04-06 01:00:00,1.8863,1.88785,1.8858,1.88615,277400000.0
2009-04-06 01:05:00,1.8858,1.88825,1.8851,1.88805,327000000.0
2009-04-06 01:10:00,1.8881,1.8886,1.88535,1.8856,213400000.0
2009-04-06 01:15:00,1.88615,1.8868,1.88545,1.8855,299600000.0
2009-04-06 01:20:00,1.8856,1.8866,1.8849,1.88545,184200000.0
2009-04-06 01:25:00,1.88555,1.88645,1.8853,1.8864,94800000.0
2009-04-06 01:30:00,1.8864,1.8866,1.8857,1.8861,143200000.0
2009-04-06 01:35:00,1.88615,1.8871,1.8857,1.8871,121600000.0
2009-04-06 01:40:00,1.887,1.887,1.8846,1.8854,120000000.0
2009-04-06 01:45:00,1.88535,1.88605,1.8846,1.88515,300400000.0
2009-04-06 01:50:00,1.88525,1.886,1.88505,1.88535,149800000.0
2009-04-06 01:55:00,1.8853,1.8871,1.88495,1.8861,254400000.0
2009-04-06 02:00:00,1.8861,1.8865,1.88385,1.88445,516600000.0
2009-04-06 02:05:00,1.88445,1.88515,1.88315,1.8836,426200000.0
2009-04-06 02:10:00,1.8836,1.88445,1.8831,1.8835,426800000.0
2009-04-06 02:15:00,1.8835,1.88425,1.88225,1.88335,572000000.0
2009-04-06 02:20:00,1.8833,1.8842,1.8833,1.88405,320600000.0
2009-04-06 02:25:00,1.88395,1.88405,1.88265,1.88365,300200000.0
2009-04-06 02:30:00,1.8837,1.8843,1.8827,1.88335,407600000.0
2009-04-06 02:35:00,1.88325,1.88385,1.8828,1.88355,382800000.0
2009-04-06 02:40:00,1.88345,1.8849,1.8829,1.8839,384400000.0
2009-04-06 02:45:00,1.8841,1.8846,1.883,1.88355,455800000.0
2009-04-06 02:50:00,1.8836,1.88525,1.88355,1.885,304400000.0
2009-04-06 02:55:00,1.88505,1.88555,1.8841,1.88435,452400000.0
2009-04-06 03:00:00,1.8845,1.88515,1.88365,1.88445,462600000.0
2009-04-06 03:05:00,1.8846,1.88535,1.88315,1.8849,383200000.0
2009-04-06 03:10:00,1.88495,1.8862,1.8842,1.8847,608000000.0
2009-04-06 03:15:00,1.88475,1.8864,1.8846,1.88555,400200000.0
2009-04-06 03:20:00,1.88555,1.8861,1.8848,1.88545,451400000.0
2009-04-06 03:25:00,1.88555,1.88645,1.8842,1.8842,556600000.0
2009-04-06 03:30:00,1.8842,1.88605,1.8828,1.884,673200000.0
2009-04-06 03:35:00,1.88405,1.8867,1.88265,1.88585,657600000.0
2009-04-06 03:40:00,1.88575,1.88635,1.88425,1.8853,426000000.0
2009-04-06 03:45:00,1.88495,1.88685,1.88445,1.8864,502000000.0
2009-04-06 03:50:00,1.88625,1.88665,1.885,1.8853,347800000.0
2009-04-06 03:55:00,1.8853,1.8869,1.885,1.88635,389400000.0
2009-04-06 04:00:00,1.8865,1.8869,1.88585,1.886,288200000.0
2009-04-06 04:05:00,1.886,1.88615,1.88445,1.885,411800000.0
2009-04-06 04:10:00,1.88505,1.8855,1.88455,1.88515,434600000.0
2009-04-06 04:15:00,1.8851,1.8854,1.88385,1.8846,423600000.0
2009-04-06 04:20:00,1.8845,1.88595,1.8843,1.88525,537000000.0
2009-04-06 04:25:00,1.8854,1.887,1.885,1.88535,356200000.0
2009-04-06 04:30:00,1.8855,1.8865,1.8851,1.88605,242400000.0
2009-04-06 04:35:00,1.88605,1.8864,1.8856,1.88565,529000000.0
2009-04-06 04:40:00,1.88565,1.88665,1.88565,1.8861,398800000.0
2009-04-06 04:45:00,1.88615,1.8867,1.885,1.8857,337400000.0
2009-04-06 04:50:00,1.8857,1.88655,1.88555,1.88615,187400000.0
2009-04-06 04:55:00,1.8863,1.8866,1.8857,1.8858,283200000.0
2009-04-06 05:00:00,1.88575,1.88635,1.88565,1.88625,275800000.0
2009-04-06 05:05:00,1.8863,1.8863,1.8847,1.88555,338400000.0
2009-04-06 05:10:00,1.88555,1.88555,1.88465,1.885,184400000.0
2009-04-06 05:15:00,1.8851,1.8866,1.8851,1.88579,146000000.0
2009-04-06 05:20:00,1.8857,1.88725,1.88525,1.8868,182400000.0
2009-04-06 05:25:00,1.8868,1.88695,1.8855,1.88655,251000000.0
2009-04-06 05:30:00,1.88655,1.88755,1.8859,1.8862,310400000.0
2009-04-06 05:35:00,1.8859,1.8864,1.88515,1.88545,373800000.0
2009-04-06 05:40:00,1.8856,1.8864,1.8853,1.88545,182600000.0
2009-04-06 05:45:00,1.88545,1.88665,1.88545,1.8864,109600000.0
2009-04-06 05:50:00,1.8864,1.88655,1.88465,1.8849,337000000.0
2009-04-06 05:55:00,1.8849,1.8855,1.88445,1.88495,161600000.0
2009-04-06 06:00:00,1.885,1.88685,1.8843,1.8864,357600000.0
2009-04-06 06:05:00,1.8865,1.88665,1.88555,1.8857,241800000.0
2009-04-06 06:10:00,1.88595,1.88625,1.88515,1.8854,152200000.0
2009-04-06 06:15:00,1.88535,1.88575,1.88465,1.88515,180200000.0
2009-04-06 06:20:00,1.8852,1.886,1.88445,1.8851,225200000.0
2009-04-06 06:25:00,1.885,1.8871,1.88485,1.88695,296800000.0
2009-04-06 06:30:00,1.88695,1.88705,1.88595,1.88655,296800000.0
2009-04-06 06:35:00,1.88655,1.88665,1.8856,1.8863,203400000.0
2009-04-06 06:40:00,1.8863,1.88665,1.8859,1.8864,146600000.0
2009-04-06 06:45:00,1.88625,1.88785,1.8861,1.88785,252000000.0
2009-04-06 06:50:00,1.88785,1.88795,1.8858,1.8864,363200000.0
2009-04-06 06:55:00,1.8864,1.88695,1.8859,1.88675,243200000.0
2009-04-06 07:00:00,1.8868,1.88745,1.8862,1.88745,195400000.0
2009-04-06 07:05:00,1.88715,1.8889,1.88715,1.88845,281400000.0
2009-04-06 07:10:00,1.8885,1.8911,1.8884,1.88965,479600000.0
2009-04-06 07:15:00,1.88965,1.8902,1.88785,1.8887,287800000.0
2009-04-06 07:20:00,1.88875,1.88985,1.8885,1.8894,245400000.0
2009-04-06 07:25:00,1.8894,1.8903,1.888,1.8887,473600000.0
2009-04-06 07:30:00,1.8886,1.8894,1.8885,1.8893,213600000.0
2009-04-06 07:35:00,1.8894,1.8897,1.88875,1.8897,318400000.0
2009-04-06 07:40:00,1.88975,1.89095,1.88975,1.8905,246600000.0
2009-04-06 07:45:00,1.89035,1.8907,1.88905,1.88955,379200000.0
2009-04-06 07:50:00,1.8895,1.88965,1.8884,1.88875,320800000.0
2009-04-06 07:55:00,1.889,1.8894,1.8886,1.8887,199800000.0
2009-04-06 08:00:00,1.8886,1.89065,1.88815,1.88965,546000000.0
2009-04-06 08:05:00,1.88965,1.89065,1.88875,1.88985,708600000.0
2009-04-06 08:10:00,1.88995,1.89,1.88845,1.889,442600000.0
2009-04-06 08:15:00,1.88885,1.8895,1.8886,1.8889,289600000.0
2009-04-06 08:20:00,1.8889,1.88945,1.88705,1.8882,542400000.0
2009-04-06 08:25:00,1.8882,1.8889,1.88725,1.88755,701000000.0
2009-04-06 08:30:00,1.88755,1.88835,1.88705,1.8871,489600000.0
2009-04-06 08:35:00,1.88695,1.8875,1.88605,1.8863,790900000.0
2009-04-06 08:40:00,1.8864,1.88685,1.88575,1.8864,720300000.0
2009-04-06 08:45:00,1.8863,1.8872,1.88555,1.8859,709800000.0
2009-04-06 08:50:00,1.88595,1.88695,1.88525,1.8864,787200000.0
2009-04-06 08:55:00,1.8864,1.8886,1.8857,1.88755,877200000.0
2009-04-06 09:00:00,1.8874,1.8884,1.8863,1.88805,825600000.0
2009-04-06 09:05:00,1.8882,1.88905,1.8872,1.88905,1085100000.0
2009-04-06 09:10:00,1.8892,1.8898,1.8879,1.88805,1215200000.0
2009-04-06 09:15:00,1.88815,1.8891,1.88765,1.8885,1078000000.0
2009-04-06 09:20:00,1.8885,1.8902,1.88815,1.889,987400000.0
2009-04-06 09:25:00,1.88895,1.88945,1.8883,1.8889,720000000.0
2009-04-06 09:30:00,1.8889,1.89005,1.888,1.8882,988800000.0
2009-04-06 09:35:00,1.88815,1.889,1.88795,1.8887,630200000.0
2009-04-06 09:40:00,1.8887,1.88905,1.8877,1.8883,723800000.0
2009-04-06 09:45:00,1.88825,1.8904,1.888,1.88955,973000000.0
2009-04-06 09:50:00,1.88955,1.88955,1.88685,1.889,1057400000.0
2009-04-06 09:55:00,1.88895,1.88895,1.88755,1.88825,666000000.0
2009-04-06 10:00:00,1.88815,1.8884,1.88725,1.8878,733000000.0
2009-04-06 10:05:00,1.88795,1.88955,1.8877,1.88915,855800000.0
2009-04-06 10:10:00,1.8893,1.89035,1.88855,1.8898,829600000.0
2009-04-06 10:15:00,1.88975,1.8909,1.88935,1.89085,750400000.0
2009-04-06 10:20:00,1.89085,1.89215,1.8905,1.8915,1014200000.0
2009-04-06 10:25:00,1.8915,1.8923,1.89015,1.89025,925800000.0
2009-04-06 10:30:00,1.89025,1.89195,1.89025,1.89065,631400000.0
2009-04-06 10:35:00,1.89075,1.8914,1.88875,1.8889,1009900000.0
2009-04-06 10:40:00,1.8888,1.8899,1.88835,1.8895,703400000.0
2009-04-06 10:45:00,1.8896,1.8902,1.8879,1.888,1051600000.0
2009-04-06 10:50:00,1.888,1.8883,1.8869,1.88805,658800000.0
2009-04-06 10:55:00,1.888,1.8883,1.88305,1.88315,1112200000.0
2009-04-06 11:00:00,1.88295,1.8856,1.88265,1.8853,943400000.0
2009-04-06 11:05:00,1.8852,1.8855,1.88425,1.8845,538600000.0
2009-04-06 11:10:00,1.8844,1.8869,1.8844,1.886,613400000.0
2009-04-06 11:15:00,1.88655,1.88655,1.88475,1.88535,638600000.0
2009-04-06 11:20:00,1.8855,1.88625,1.8837,1.885,937600000.0
2009-04-06 11:25:00,1.88495,1.88635,1.8846,1.88545,1015200000.0
2009-04-06 11:30:00,1.8855,1.88615,1.88345,1.88355,686200000.0
2009-04-06 11:35:00,1.88355,1.8841,1.883,1.88335,850800000.0
2009-04-06 11:40:00,1.88335,1.88455,1.8832,1.884,805400000.0
2009-04-06 11:45:00,1.884,1.88625,1.884,1.8855,858400000.0
2009-04-06 11:50:00,1.88565,1.88805,1.8853,1.88675,1019200000.0
2009-04-06 11:55:00,1.88675,1.88685,1.88515,1.88625,1211000000.0
2009-04-06 12:00:00,1.8863,1.88715,1.8856,1.8863,1041400000.0
2009-04-06 12:05:00,1.8865,1.8875,1.88645,1.8871,627200000.0
2009-04-06 12:10:00,1.887,1.8873,1.88595,1.8861,670800000.0
2009-04-06 12:15:00,1.88605,1.88655,1.8854,1.8865,611200000.0
2009-04-06 12:20:00,1.88635,1.88635,1.88455,1.8853,718000000.0
2009-04-06 12:25:00,1.8854,1.886,1.8849,1.8858,393600000.0
2009-04-06 12:30:00,1.8858,1.886,1.8852,1.88585,275200000.0
2009-04-06 12:35:00,1.88585,1.88745,1.8858,1.88735,616800000.0
2009-04-06 12:40:00,1.8873,1.88755,1.8858,1.88745,693400000.0
2009-04-06 12:45:00,1.8875,1.8875,1.8861,1.88695,655400000.0
2009-04-06 12:50:00,1.88705,1.8884,1.8869,1.8884,680000000.0
2009-04-06 12:55:00,1.8886,1.8888,1.88775,1.88795,713600000.0
2009-04-06 13:00:00,1.88795,1.88875,1.88755,1.8886,571400000.0
2009-04-06 13:05:00,1.88865,1.88935,1.88835,1.88875,822800000.0
2009-04-06 13:10:00,1.8888,1.88895,1.8871,1.888,711600000.0
2009-04-06 13:15:00,1.8881,1.8891,1.8878,1.8886,620200000.0
2009-04-06 13:20:00,1.8886,1.8892,1.8884,1.88885,459000000.0
2009-04-06 13:25:00,1.8889,1.8893,1.8885,1.88925,347800000.0
2009-04-06 13:30:00,1.8893,1.89295,1.88875,1.89285,779400000.0
2009-04-06 13:35:00,1.8929,1.89405,1.89025,1.8906,912100000.0
2009-04-06 13:40:00,1.89055,1.8933,1.8904,1.89315,701400000.0
2009-04-06 13:45:00,1.8933,1.89365,1.89155,1.8929,650200000.0
2009-04-06 13:50:00,1.89295,1.8932,1.89145,1.8918,695400000.0
2009-04-06 13:55:00,1.89185,1.8935,1.8906,1.8931,893600000.0
2009-04-06 14:00:00,1.8931,1.8936,1.8907,1.8912,945200000.0
2009-04-06 14:05:00,1.89105,1.8926,1.89055,1.89215,742600000.0
2009-04-06 14:10:00,1.8922,1.89535,1.8921,1.8948,776400000.0
2009-04-06 14:15:00,1.8948,1.89585,1.8936,1.8944,955000000.0
2009-04-06 14:20:00,1.8943,1.89505,1.8925,1.89475,880000000.0
2009-04-06 14:25:00,1.89475,1.89605,1.89465,1.8956,831000000.0
2009-04-06 14:30:00,1.8956,1.8989,1.8955,1.8968,1039200000.0
2009-04-06 14:35:00,1.8968,1.89715,1.89475,1.89545,884600000.0
2009-04-06 14:40:00,1.8954,1.89635,1.89475,1.8963,541400000.0
2009-04-06 14:45:00,1.8963,1.8963,1.8941,1.89435,464400000.0
2009-04-06 14:50:00,1.89435,1.89445,1.89255,1.8933,847400000.0
2009-04-06 14:55:00,1.8931,1.89395,1.89255,1.8927,878000000.0
2009-04-06 15:00:00,1.89275,1.8946,1.89205,1.8942,1012200000.0
2009-04-06 15:05:00,1.8944,1.8954,1.8934,1.8954,825600000.0
2009-04-06 15:10:00,1.89545,1.8963,1.8942,1.895,959200000.0
2009-04-06 15:15:00,1.895,1.8954,1.8928,1.89355,956000000.0
2009-04-06 15:20:00,1.89345,1.8935,1.892,1.89255,846800000.0
2009-04-06 15:25:00,1.8927,1.89415,1.89205,1.89375,1041600000.0
2009-04-06 15:30:00,1.8937,1.8947,1.89285,1.8947,1389200000.0
2009-04-06 15:35:00,1.8946,1.8959,1.89345,1.89435,1306800000.0
2009-04-06 15:40:00,1.89435,1.8971,1.8942,1.8959,1344600000.0
2009-04-06 15:45:00,1.89595,1.89695,1.89435,1.89605,1397600000.0
2009-04-06 15:50:00,1.896,1.8962,1.894,1.89505,1035200000.0
2009-04-06 15:55:00,1.89505,1.89545,1.89185,1.89185,1059000000.0
2009-04-06 16:00:00,1.8919,1.89255,1.89015,1.89045,1247600000.0
2009-04-06 16:05:00,1.89035,1.89255,1.8894,1.8898,1208800000.0
2009-04-06 16:10:00,1.8899,1.89045,1.8889,1.8897,1006600000.0
2009-04-06 16:15:00,1.8897,1.89075,1.8884,1.88885,1125800000.0
2009-04-06 16:20:00,1.8887,1.8903,1.8886,1.88885,990800000.0
2009-04-06 16:25:00,1.88895,1.8897,1.8867,1.88925,1211600000.0
2009-04-06 16:30:00,1.8893,1.891,1.88845,1.88905,1118600000.0
2009-04-06 16:35:00,1.88905,1.88975,1.88795,1.8887,1391600000.0
2009-04-06 16:40:00,1.8887,1.88895,1.8856,1.8862,1066600000.0
2009-04-06 16:45:00,1.88615,1.8878,1.88565,1.8858,976600000.0
2009-04-06 16:50:00,1.8858,1.88675,1.8837,1.88405,983200000.0
2009-04-06 16:55:00,1.88395,1.88805,1.8832,1.8866,983500000.0
2009-04-06 17:00:00,1.88625,1.8881,1.8855,1.88595,1195400000.0
2009-04-06 17:05:00,1.8858,1.88785,1.88555,1.88555,1194600000.0
2009-04-06 17:10:00,1.8856,1.88775,1.8852,1.88685,1218600000.0
2009-04-06 17:15:00,1.8869,1.88745,1.88305,1.88415,1314400000.0
2009-04-06 17:20:00,1.88415,1.88465,1.88325,1.8843,968200000.0
2009-04-06 17:25:00,1.8843,1.8845,1.8823,1.8837,867400000.0
2009-04-06 17:30:00,1.88365,1.88375,1.88125,1.882,840200000.0
2009-04-06 17:35:00,1.88205,1.8834,1.88145,1.8833,851400000.0
2009-04-06 17:40:00,1.8832,1.88455,1.8824,1.8845,1153000000.0
2009-04-06 17:45:00,1.88445,1.885,1.8829,1.8838,792000000.0
2009-04-06 17:50:00,1.8838,1.885,1.8822,1.88265,1116800000.0
2009-04-06 17:55:00,1.8827,1.88385,1.8818,1.8819,922600000.0
2009-04-06 18:00:00,1.88195,1.8848,1.8814,1.88475,963800000.0
2009-04-06 18:05:00,1.88475,1.88475,1.8836,1.88445,554000000.0
2009-04-06 18:10:00,1.88445,1.8851,1.88315,1.8848,634400000.0
2009-04-06 18:15:00,1.88465,1.88505,1.8829,1.8844,583400000.0
2009-04-06 18:20:00,1.88445,1.8855,1.8839,1.8839,621600000.0
2009-04-06 18:25:00,1.8839,1.8852,1.88335,1.8851,372800000.0
2009-04-06 18:30:00,1.885,1.8864,1.88475,1.885,460400000.0
2009-04-06 18:35:00,1.885,1.88685,1.88455,1.88675,415400000.0
2009-04-06 18:40:00,1.88675,1.88695,1.8858,1.88605,498200000.0
2009-04-06 18:45:00,1.886,1.8878,1.8859,1.88675,595400000.0
2009-04-06 18:50:00,1.88685,1.88695,1.88465,1.8848,421800000.0
2009-04-06 18:55:00,1.8848,1.88635,1.88455,1.88585,368200000.0
2009-04-06 19:00:00,1.88575,1.88605,1.8841,1.88445,503200000.0
2009-04-06 19:05:00,1.8845,1.8851,1.88335,1.885,514000000.0
2009-04-06 19:10:00,1.88485,1.88525,1.8837,1.88475,356800000.0
2009-04-06 19:15:00,1.88475,1.88555,1.88365,1.88515,622200000.0
2009-04-06 19:20:00,1.88525,1.88535,1.8833,1.8838,496200000.0
2009-04-06 19:25:00,1.88365,1.88635,1.8832,1.8862,601600000.0
2009-04-06 19:30:00,1.8861,1.8871,1.88605,1.88685,408400000.0
2009-04-06 19:35:00,1.88685,1.8875,1.88625,1.88735,514000000.0
2009-04-06 19:40:00,1.8873,1.88755,1.8866,1.88695,408000000.0
2009-04-06 19:45:00,1.88695,1.8871,1.88415,1.88475,437400000.0
2009-04-06 19:50:00,1.8846,1.88525,1.8841,1.88505,395200000.0
2009-04-06 19:55:00,1.88485,1.8862,1.88455,1.8858,479000000.0
2009-04-06 20:00:00,1.88595,1.8865,1.8852,1.88595,445200000.0
2009-04-06 20:05:00,1.8859,1.8863,1.8848,1.88515,474400000.0
2009-04-06 20:10:00,1.88525,1.88525,1.88255,1.8826,717200000.0
2009-04-06 20:15:00,1.88255,1.88395,1.8824,1.88265,378600000.0
2009-04-06 20:20:00,1.88265,1.88295,1.88215,1.88215,440600000.0
2009-04-06 20:25:00,1.88215,1.8828,1.88115,1.88205,364400000.0
2009-04-06 20:30:00,1.88205,1.8837,1.8814,1.88325,594200000.0
2009-04-06 20:35:00,1.8833,1.88455,1.88305,1.8833,316800000.0
2009-04-06 20:40:00,1.8833,1.8854,1.8833,1.88465,569800000.0
2009-04-06 20:45:00,1.88465,1.8852,1.88345,1.8838,509200000.0
2009-04-06 20:50:00,1.8838,1.8839,1.88205,1.88255,587800000.0
2009-04-06 20:55:00,1.88215,1.8831,1.882,1.8829,313400000.0
2009-04-06 21:00:00,1.88275,1.8831,1.8819,1.883,458800000.0
2009-04-06 21:05:00,1.8831,1.88395,1.8823,1.88265,356400000.0
2009-04-06 21:10:00,1.88265,1.88335,1.8821,1.883,323400000.0
2009-04-06 21:15:00,1.88295,1.88305,1.8795,1.87985,509200000.0
2009-04-06 21:20:00,1.87995,1.8816,1.87925,1.88075,397800000.0
2009-04-06 21:25:00,1.8807,1.8832,1.88035,1.88205,371200000.0
2009-04-06 21:30:00,1.88205,1.88205,1.88055,1.8814,533200000.0
2009-04-06 21:35:00,1.88145,1.8821,1.8812,1.8816,305200000.0
2009-04-06 21:40:00,1.8816,1.882,1.8804,1.8808,325400000.0
2009-04-06 21:45:00,1.881,1.88145,1.8798,1.881,308000000.0
2009-04-06 21:50:00,1.88125,1.88165,1.87845,1.8793,587600000.0
2009-04-06 21:55:00,1.87945,1.87965,1.8778,1.87805,451400000.0
2009-04-06 22:00:00,1.8784,1.8798,1.8779,1.87865,317400000.0
2009-04-06 22:05:00,1.87865,1.87945,1.8782,1.87945,238800000.0
2009-04-06 22:10:00,1.87945,1.88025,1.87945,1.8801,107400000.0
2009-04-06 22:15:00,1.88015,1.88015,1.8795,1.8797,179000000.0
2009-04-06 22:20:00,1.8798,1.8801,1.8786,1.8786,157800000.0
2009-04-06 22:25:00,1.87855,1.8789,1.8784,1.87845,138400000.0
2009-04-06 22:30:00,1.8784,1.8788,1.8784,1.87865,121200000.0
2009-04-06 22:35:00,1.87865,1.87905,1.8784,1.87855,99400000.0
2009-04-06 22:40:00,1.87855,1.87855,1.8772,1.87825,175400000.0
2009-04-06 22:45:00,1.8783,1.8802,1.8781,1.8798,165400000.0
2009-04-06 22:50:00,1.8798,1.88095,1.87875,1.87885,303400000.0
2009-04-06 22:55:00,1.87885,1.8793,1.8771,1.8783,233200000.0
2009-04-06 23:00:00,1.87815,1.87945,1.87655,1.87945,119000000.0
2009-04-06 23:05:00,1.87945,1.883,1.8791,1.8799,166600000.0
2009-04-06 23:10:00,1.8799,1.8812,1.87865,1.8812,151600000.0
2009-04-06 23:15:00,1.8812,1.8819,1.87935,1.881,68200000.0
2009-04-06 23:20:00,1.8812,1.8818,1.8812,1.88165,39200000.0
2009-04-06 23:25:00,1.8819,1.88255,1.8811,1.8811,96800000.0
2009-04-06 23:30:00,1.88115,1.8817,1.881,1.88145,76000000.0
2009-04-06 23:35:00,1.88159,1.88195,1.8802,1.8812,79200000.0
2009-04-06 23:40:00,1.88125,1.88165,1.8801,1.88075,150000000.0
2009-04-06 23:45:00,1.8807,1.88075,1.87995,1.8801,107800000.0
2009-04-06 23:50:00,1.88005,1.88005,1.87825,1.87885,90600000.0
2009-04-06 23:55:00,1.87895,1.881,1.8789,1.88075,125600000.0
2009-04-07 00:00:00,1.88075,1.8819,1.87935,1.8819,310800000.0
2009-04-07 00:05:00,1.8817,1.8832,1.88125,1.88265,303000000.0
2009-04-07 00:10:00,1.88255,1.8845,1.8822,1.8839,387400000.0
2009-04-07 00:15:00,1.8839,1.88445,1.8833,1.88445,390000000.0
2009-04-07 00:20:00,1.88435,1.88435,1.8822,1.88325,358400000.0
2009-04-07 00:25:00,1.8833,1.8844,1.88295,1.8835,464000000.0
2009-04-07 00:30:00,1.8835,1.8846,1.8834,1.88445,115200000.0
2009-04-07 00:35:00,1.8845,1.8849,1.8827,1.8829,232200000.0
2009-04-07 00:40:00,1.8831,1.8831,1.88195,1.8824,162800000.0
2009-04-07 00:45:00,1.88235,1.883,1.88235,1.88285,39200000.0
2009-04-07 00:50:00,1.88275,1.8836,1.88265,1.883,123000000.0
2009-04-07 00:55:00,1.883,1.88385,1.8829,1.8832,224800000.0
2009-04-07 01:00:00,1.88315,1.8833,1.88205,1.88235,158200000.0
2009-04-07 01:05:00,1.8823,1.8823,1.8798,1.88055,202400000.0
2009-04-07 01:10:00,1.8806,1.88405,1.8806,1.8833,273000000.0
2009-04-07 01:15:00,1.8833,1.8844,1.8822,1.8843,419600000.0
2009-04-07 01:20:00,1.88435,1.8854,1.88315,1.88475,252000000.0
2009-04-07 01:25:00,1.88465,1.88605,1.8837,1.88515,520000000.0
2009-04-07 01:30:00,1.88525,1.8853,1.8815,1.8817,332400000.0
2009-04-07 01:35:00,1.8817,1.8832,1.88045,1.882,743300000.0
2009-04-07 01:40:00,1.882,1.8849,1.8809,1.8832,712000000.0
2009-04-07 01:45:00,1.88315,1.88455,1.8827,1.884,403800000.0
2009-04-07 01:50:00,1.8838,1.88545,1.8832,1.8843,379800000.0
2009-04-07 01:55:00,1.8842,1.88585,1.8839,1.8848,502600000.0
2009-04-07 02:00:00,1.8849,1.88565,1.8836,1.8849,614400000.0
2009-04-07 02:05:00,1.8847,1.88645,1.88465,1.8855,524600000.0
2009-04-07 02:10:00,1.8856,1.88635,1.8835,1.884,579800000.0
2009-04-07 02:15:00,1.884,1.8861,1.88365,1.886,443000000.0
2009-04-07 02:20:00,1.88585,1.88605,1.8816,1.8821,509400000.0
2009-04-07 02:25:00,1.8821,1.88415,1.8817,1.88275,520600000.0
2009-04-07 02:30:00,1.88285,1.88405,1.8816,1.8828,357400000.0
2009-04-07 02:35:00,1.8829,1.8849,1.88255,1.88425,457000000.0
2009-04-07 02:40:00,1.88425,1.88595,1.88385,1.88505,250800000.0
2009-04-07 02:45:00,1.8852,1.8859,1.88395,1.8849,428000000.0
2009-04-07 02:50:00,1.885,1.88625,1.88385,1.8855,549600000.0
2009-04-07 02:55:00,1.8856,1.88665,1.8846,1.8862,448400000.0
2009-04-07 03:00:00,1.8861,1.8885,1.8853,1.8885,502400000.0
2009-04-07 03:05:00,1.88845,1.8895,1.88725,1.8883,529400000.0
2009-04-07 03:10:00,1.8884,1.8892,1.8876,1.8891,149000000.0
2009-04-07 03:15:00,1.88865,1.88865,1.8867,1.88725,439000000.0
2009-04-07 03:20:00,1.88735,1.88735,1.88575,1.8869,350800000.0
2009-04-07 03:25:00,1.8869,1.8874,1.8862,1.8862,441200000.0
2009-04-07 03:30:00,1.88615,1.88755,1.88585,1.8865,347200000.0
2009-04-07 03:35:00,1.88655,1.88665,1.88545,1.88545,295600000.0
2009-04-07 03:40:00,1.8855,1.8865,1.8837,1.88395,501600000.0
2009-04-07 03:45:00,1.8842,1.8844,1.8833,1.88425,433200000.0
2009-04-07 03:50:00,1.88425,1.8844,1.883,1.8833,278600000.0
2009-04-07 03:55:00,1.8834,1.8836,1.8811,1.88245,248600000.0
2009-04-07 04:00:00,1.88225,1.88345,1.882,1.88275,374200000.0
2009-04-07 04:05:00,1.8828,1.88295,1.8814,1.8822,260200000.0
2009-04-07 04:10:00,1.88215,1.88295,1.88205,1.88255,100200000.0
2009-04-07 04:15:00,1.8826,1.8846,1.8824,1.8846,227800000.0
2009-04-07 04:20:00,1.8846,1.8854,1.88405,1.8845,412600000.0
2009-04-07 04:25:00,1.8844,1.88485,1.88365,1.88375,231600000.0
2009-04-07 04:30:00,1.88385,1.8839,1.8826,1.8832,137600000.0
2009-04-07 04:35:00,1.8831,1.8831,1.8821,1.8825,246400000.0
2009-04-07 04:40:00,1.8825,1.88345,1.8818,1.883,287200000.0
2009-04-07 04:45:00,1.8831,1.8837,1.8822,1.8826,277000000.0
2009-04-07 04:50:00,1.8826,1.8841,1.8825,1.8841,234800000.0
2009-04-07 04:55:00,1.8839,1.8839,1.88275,1.8834,205000000.0
2009-04-07 05:00:00,1.88345,1.8845,1.88325,1.88365,233800000.0
2009-04-07 05:05:00,1.8838,1.88385,1.8823,1.88235,218000000.0
2009-04-07 05:10:00,1.88235,1.88295,1.8821,1.88225,175400000.0
2009-04-07 05:15:00,1.88225,1.88285,1.8819,1.8824,189400000.0
2009-04-07 05:20:00,1.8823,1.88275,1.8819,1.8822,167600000.0
2009-04-07 05:25:00,1.8821,1.88315,1.8821,1.8825,152800000.0
2009-04-07 05:30:00,1.8825,1.8838,1.8823,1.88315,219600000.0
2009-04-07 05:35:00,1.8831,1.88425,1.88255,1.88425,199800000.0
2009-04-07 05:40:00,1.88425,1.88425,1.88165,1.88185,254000000.0
2009-04-07 05:45:00,1.88185,1.8821,1.8802,1.88205,406800000.0
2009-04-07 05:50:00,1.88205,1.88235,1.8814,1.8818,273000000.0
2009-04-07 05:55:00,1.88185,1.883,1.8813,1.88275,316600000.0
2009-04-07 06:00:00,1.8827,1.88345,1.88185,1.8828,268000000.0
2009-04-07 06:05:00,1.88245,1.88355,1.882,1.88325,315400000.0
2009-04-07 06:10:00,1.88325,1.88345,1.8822,1.8829,233600000.0
2009-04-07 06:15:00,1.88335,1.88405,1.88195,1.8836,236000000.0
2009-04-07 06:20:00,1.88375,1.88475,1.8834,1.8837,452800000.0
2009-04-07 06:25:00,1.8837,1.8862,1.8832,1.8849,371200000.0
2009-04-07 06:30:00,1.8847,1.8934,1.8757,1.87685,893900000.0
2009-04-07 06:35:00,1.8769,1.88155,1.87675,1.87775,722200000.0
2009-04-07 06:40:00,1.87765,1.87845,1.87365,1.87445,935000000.0
2009-04-07 06:45:00,1.87445,1.8768,1.87405,1.87665,655800000.0
2009-04-07 06:50:00,1.87665,1.87695,1.8731,1.8738,678800000.0
2009-04-07 06:55:00,1.8738,1.87565,1.87375,1.875,569000000.0
2009-04-07 07:00:00,1.875,1.87575,1.8731,1.87405,818600000.0
2009-04-07 07:05:00,1.8741,1.87485,1.87315,1.87445,501400000.0
2009-04-07 07:10:00,1.87435,1.8752,1.87415,1.87475,349600000.0
2009-04-07 07:15:00,1.87475,1.8748,1.8738,1.8741,175200000.0
2009-04-07 07:20:00,1.874,1.8748,1.8731,1.87475,354800000.0
2009-04-07 07:25:00,1.87475,1.87805,1.87435,1.87705,656600000.0
2009-04-07 07:30:00,1.8771,1.8777,1.87515,1.87575,474400000.0
2009-04-07 07:35:00,1.87575,1.87915,1.8756,1.87915,624800000.0
2009-04-07 07:40:00,1.87895,1.8794,1.87755,1.8779,546600000.0
2009-04-07 07:45:00,1.8779,1.8787,1.8762,1.8771,369800000.0
2009-04-07 07:50:00,1.87715,1.87795,1.87595,1.87595,328000000.0
2009-04-07 07:55:00,1.8763,1.87695,1.875,1.875,541200000.0
2009-04-07 08:00:00,1.87495,1.87565,1.8741,1.87505,536000000.0
2009-04-07 08:05:00,1.87515,1.8756,1.8732,1.87515,675800000.0
2009-04-07 08:10:00,1.87505,1.87535,1.87325,1.87375,679300000.0
2009-04-07 08:15:00,1.87375,1.8748,1.8726,1.87475,707800000.0
2009-04-07 08:20:00,1.87475,1.87505,1.87095,1.8715,803200000.0
2009-04-07 08:25:00,1.87155,1.87215,1.87015,1.87145,911000000.0
2009-04-07 08:30:00,1.87145,1.8725,1.869,1.8701,945600000.0
2009-04-07 08:35:00,1.87,1.87005,1.86735,1.86885,1146400000.0
2009-04-07 08:40:00,1.86885,1.87005,1.8685,1.8698,737000000.0
2009-04-07 08:45:00,1.8698,1.87065,1.868,1.8683,1035600000.0
2009-04-07 08:50:00,1.86835,1.86975,1.8683,1.8688,1145200000.0
2009-04-07 08:55:00,1.8687,1.86935,1.86815,1.869,1031200000.0
2009-04-07 09:00:00,1.8689,1.8703,1.868,1.86855,1014600000.0
2009-04-07 09:05:00,1.86865,1.86965,1.86785,1.8687,1161900000.0
2009-04-07 09:10:00,1.86875,1.8708,1.8685,1.8699,784000000.0
2009-04-07 09:15:00,1.8699,1.8711,1.8695,1.8706,895800000.0
2009-04-07 09:20:00,1.87065,1.87245,1.8705,1.87175,824100000.0
2009-04-07 09:25:00,1.87175,1.8721,1.8704,1.87135,908800000.0
2009-04-07 09:30:00,1.87145,1.872,1.8703,1.8704,727200000.0
2009-04-07 09:35:00,1.87035,1.87065,1.8685,1.87,872400000.0
2009-04-07 09:40:00,1.87,1.8706,1.86895,1.86895,831400000.0
2009-04-07 09:45:00,1.8689,1.8708,1.86855,1.8707,657800000.0
2009-04-07 09:50:00,1.87065,1.8721,1.8697,1.8721,962600000.0
2009-04-07 09:55:00,1.8721,1.87255,1.8705,1.87135,787400000.0
2009-04-07 10:00:00,1.87105,1.8723,1.87075,1.8714,614000000.0
2009-04-07 10:05:00,1.8715,1.8721,1.87105,1.872,692800000.0
2009-04-07 10:10:00,1.872,1.8728,1.87105,1.8713,665800000.0
2009-04-07 10:15:00,1.8713,1.87205,1.87055,1.87135,641400000.0
2009-04-07 10:20:00,1.87135,1.872,1.87095,1.87095,575200000.0
2009-04-07 10:25:00,1.87095,1.8712,1.8691,1.8701,962800000.0
2009-04-07 10:30:00,1.8701,1.871,1.86945,1.8697,753000000.0
2009-04-07 10:35:00,1.87005,1.8735,1.86935,1.87295,1239800000.0
2009-04-07 10:40:00,1.87305,1.8742,1.87175,1.87375,966200000.0
2009-04-07 10:45:00,1.87365,1.87655,1.87325,1.87645,1003100001.0
2009-04-07 10:50:00,1.87625,1.87805,1.8748,1.8776,1219000000.0
2009-04-07 10:55:00,1.8776,1.87955,1.8776,1.87815,1086700000.0
2009-04-07 11:00:00,1.87805,1.8798,1.8769,1.8776,1424400000.0
2009-04-07 11:05:00,1.8777,1.8777,1.87275,1.8731,920300000.0
2009-04-07 11:10:00,1.87305,1.8765,1.87305,1.8764,1100000000.0
2009-04-07 11:15:00,1.8764,1.8764,1.8735,1.8746,1247400000.0
2009-04-07 11:20:00,1.8745,1.87615,1.87335,1.8759,1167900000.0
2009-04-07 11:25:00,1.8757,1.87665,1.87415,1.8745,992400000.0
2009-04-07 11:30:00,1.8745,1.8745,1.87075,1.8721,877400000.0
2009-04-07 11:35:00,1.87215,1.8733,1.8712,1.8715,708600000.0
2009-04-07 11:40:00,1.87165,1.87355,1.87015,1.87105,1045600000.0
2009-04-07 11:45:00,1.871,1.87125,1.86935,1.87015,1156200000.0
2009-04-07 11:50:00,1.8701,1.87245,1.86965,1.87125,789000000.0
2009-04-07 11:55:00,1.8713,1.8717,1.86815,1.8687,1025300000.0
2009-04-07 12:00:00,1.8687,1.8702,1.8683,1.86915,771600000.0
2009-04-07 12:05:00,1.86915,1.871,1.86855,1.8694,1009600000.0
2009-04-07 12:10:00,1.8694,1.8712,1.8688,1.8706,1227800000.0
2009-04-07 12:15:00,1.8706,1.8735,1.87045,1.8729,965000000.0
2009-04-07 12:20:00,1.87295,1.8732,1.8706,1.8708,1123800000.0
2009-04-07 12:25:00,1.87085,1.87145,1.8695,1.86955,1049800000.0
2009-04-07 12:30:00,1.8695,1.87155,1.86925,1.8708,1109400000.0
2009-04-07 12:35:00,1.8708,1.8711,1.86995,1.86995,759000000.0
2009-04-07 12:40:00,1.87015,1.87055,1.86855,1.86935,671000000.0
2009-04-07 12:45:00,1.8694,1.87115,1.86935,1.87075,812400000.0
2009-04-07 12:50:00,1.8709,1.8729,1.8705,1.87225,697100000.0
2009-04-07 12:55:00,1.87225,1.8732,1.87105,1.87245,1258000000.0
2009-04-07 13:00:00,1.87245,1.8736,1.87225,1.8727,801400000.0
2009-04-07 13:05:00,1.8728,1.87325,1.87185,1.8726,786400000.0
2009-04-07 13:10:00,1.87265,1.873,1.87045,1.87145,1115100000.0
2009-04-07 13:15:00,1.8714,1.8735,1.87085,1.87325,970400000.0
2009-04-07 13:20:00,1.87325,1.8737,1.87195,1.87225,854400000.0
2009-04-07 13:25:00,1.87225,1.87245,1.8713,1.87225,598200000.0
2009-04-07 13:30:00,1.87215,1.87235,1.8706,1.87075,560000000.0
2009-04-07 13:35:00,1.87085,1.872,1.87,1.87185,647400000.0
2009-04-07 13:40:00,1.87175,1.8747,1.87135,1.87185,928600000.0
2009-04-07 13:45:00,1.8718,1.87315,1.871,1.87225,1108400000.0
2009-04-07 13:50:00,1.8723,1.8734,1.87175,1.87275,729800000.0
2009-04-07 13:55:00,1.87285,1.87365,1.8708,1.871,624000000.0
2009-04-07 14:00:00,1.8709,1.87255,1.8709,1.87205,575600000.0
2009-04-07 14:05:00,1.872,1.872,1.87025,1.87055,640000000.0
2009-04-07 14:10:00,1.87055,1.8715,1.87025,1.8713,692000000.0
2009-04-07 14:15:00,1.87075,1.87115,1.8699,1.8704,899400000.0
2009-04-07 14:20:00,1.87065,1.87165,1.86955,1.8713,917600000.0
2009-04-07 14:25:00,1.87135,1.87175,1.8684,1.86875,780400000.0
2009-04-07 14:30:00,1.86835,1.86995,1.8663,1.86665,946200000.0
2009-04-07 14:35:00,1.8667,1.8668,1.8648,1.86545,685400000.0
2009-04-07 14:40:00,1.86555,1.86565,1.8639,1.8647,678300000.0
2009-04-07 14:45:00,1.8647,1.86475,1.8612,1.8632,802200000.0
2009-04-07 14:50:00,1.8632,1.8636,1.8623,1.8626,879400000.0
2009-04-07 14:55:00,1.8629,1.8631,1.8606,1.8615,887600000.0
2009-04-07 15:00:00,1.86165,1.8632,1.8613,1.86315,765400000.0
2009-04-07 15:05:00,1.86315,1.86375,1.8623,1.86255,496600000.0
2009-04-07 15:10:00,1.86255,1.86265,1.8609,1.8612,506200000.0
2009-04-07 15:15:00,1.8614,1.8615,1.85985,1.8606,735000000.0
2009-04-07 15:20:00,1.86065,1.8616,1.8604,1.86155,829200000.0
2009-04-07 15:25:00,1.86155,1.86185,1.8597,1.86005,748200000.0
2009-04-07 15:30:00,1.8602,1.86135,1.85985,1.86055,933800000.0
2009-04-07 15:35:00,1.86015,1.86155,1.8599,1.8613,1039400000.0
2009-04-07 15:40:00,1.8614,1.8633,1.86095,1.8625,1102600000.0
2009-04-07 15:45:00,1.8627,1.8632,1.8613,1.8622,954800000.0
2009-04-07 15:50:00,1.8618,1.86265,1.8603,1.8615,1315200000.0
2009-04-07 15:55:00,1.8616,1.86285,1.86085,1.8624,1077200000.0
2009-04-07 16:00:00,1.86235,1.8633,1.8617,1.8628,957400000.0
2009-04-07 16:05:00,1.8628,1.8633,1.86135,1.8633,958200000.0
2009-04-07 16:10:00,1.8632,1.86355,1.86145,1.86195,883200000.0
2009-04-07 16:15:00,1.86195,1.8631,1.8613,1.863,1099400000.0
2009-04-07 16:20:00,1.863,1.8641,1.86225,1.8631,1179200000.0
2009-04-07 16:25:00,1.8631,1.86345,1.8621,1.86235,885200000.0
2009-04-07 16:30:00,1.86235,1.86315,1.86085,1.86185,1321700000.0
2009-04-07 16:35:00,1.8618,1.862,1.86065,1.86155,808000000.0
2009-04-07 16:40:00,1.86165,1.8628,1.86155,1.8622,820200000.0
2009-04-07 16:45:00,1.8622,1.8626,1.8608,1.86125,993400000.0
2009-04-07 16:50:00,1.86135,1.86165,1.8601,1.86075,782600000.0
2009-04-07 16:55:00,1.86065,1.86255,1.85965,1.85965,1050400000.0
2009-04-07 17:00:00,1.85965,1.8599,1.85755,1.8576,1055000000.0
2009-04-07 17:05:00,1.8577,1.85885,1.8562,1.8585,1047800000.0
2009-04-07 17:10:00,1.85865,1.8599,1.85805,1.8599,888000000.0
2009-04-07 17:15:00,1.8598,1.86025,1.859,1.85945,787800000.0
2009-04-07 17:20:00,1.85945,1.8611,1.85885,1.8605,811600000.0
2009-04-07 17:25:00,1.8604,1.8612,1.8581,1.85825,1020000000.0
2009-04-07 17:30:00,1.8581,1.8588,1.85295,1.85415,1038400000.0
2009-04-07 17:35:00,1.8537,1.8547,1.85315,1.85435,1043000000.0
2009-04-07 17:40:00,1.85435,1.85465,1.8525,1.8536,1026000000.0
2009-04-07 17:45:00,1.8537,1.85535,1.85335,1.85505,1122200000.0
2009-04-07 17:50:00,1.85505,1.8556,1.8538,1.85445,1115400000.0
2009-04-07 17:55:00,1.85445,1.85635,1.85445,1.8551,839000000.0
2009-04-07 18:00:00,1.8549,1.8551,1.85205,1.85265,724800000.0
2009-04-07 18:05:00,1.8527,1.8547,1.8518,1.85455,517800000.0
2009-04-07 18:10:00,1.85435,1.85455,1.8528,1.8539,554400000.0
2009-04-07 18:15:00,1.8539,1.85395,1.8526,1.8528,371000000.0
2009-04-07 18:20:00,1.8528,1.85445,1.8525,1.85425,359200000.0
2009-04-07 18:25:00,1.85445,1.85635,1.85445,1.85595,720200000.0
2009-04-07 18:30:00,1.85535,1.8575,1.85535,1.8566,562800000.0
2009-04-07 18:35:00,1.85655,1.85885,1.85645,1.85795,499400000.0
2009-04-07 18:40:00,1.85795,1.86045,1.85725,1.86005,677200000.0
2009-04-07 18:45:00,1.85985,1.8606,1.85895,1.85935,494600000.0
2009-04-07 18:50:00,1.8594,1.8597,1.8588,1.85915,377000000.0
2009-04-07 18:55:00,1.85925,1.8602,1.8589,1.8598,334600000.0
2009-04-07 19:00:00,1.85975,1.8618,1.85935,1.86115,548000000.0
2009-04-07 19:05:00,1.86115,1.86115,1.85985,1.8601,337200000.0
2009-04-07 19:10:00,1.86,1.862,1.8597,1.86135,650800000.0
2009-04-07 19:15:00,1.8613,1.8643,1.86115,1.8638,372800000.0
2009-04-07 19:20:00,1.8637,1.8642,1.8623,1.86365,513200000.0
2009-04-07 19:25:00,1.8636,1.8636,1.8612,1.86175,509200000.0
2009-04-07 19:30:00,1.86175,1.86365,1.86165,1.8634,611600000.0
2009-04-07 19:35:00,1.8634,1.8635,1.8619,1.8635,521600000.0
2009-04-07 19:40:00,1.86345,1.8637,1.8611,1.8617,433000000.0
2009-04-07 19:45:00,1.8618,1.8619,1.861,1.86135,323600000.0
2009-04-07 19:50:00,1.8614,1.86245,1.8602,1.8609,530200000.0
2009-04-07 19:55:00,1.86095,1.8618,1.8607,1.86155,521400000.0
2009-04-07 20:00:00,1.86175,1.86285,1.86175,1.8622,427000000.0
2009-04-07 20:05:00,1.8622,1.863,1.86145,1.86195,443000000.0
2009-04-07 20:10:00,1.86195,1.86245,1.8617,1.8623,402800000.0
2009-04-07 20:15:00,1.86225,1.86255,1.861,1.86215,320200000.0
2009-04-07 20:20:00,1.86225,1.86255,1.86105,1.86255,318200000.0
2009-04-07 20:25:00,1.8625,1.8627,1.8614,1.8615,267800000.0
2009-04-07 20:30:00,1.8618,1.8628,1.86145,1.86195,329200000.0
2009-04-07 20:35:00,1.86195,1.8638,1.86195,1.8637,375000000.0
2009-04-07 20:40:00,1.8636,1.86425,1.86285,1.8631,364200000.0
2009-04-07 20:45:00,1.8631,1.86345,1.86275,1.8629,418200000.0
2009-04-07 20:50:00,1.86295,1.86415,1.8628,1.8628,320800000.0
2009-04-07 20:55:00,1.8626,1.86335,1.86205,1.86235,447400000.0
2009-04-07 21:00:00,1.8624,1.8629,1.86185,1.8624,455000000.0
2009-04-07 21:05:00,1.86235,1.8645,1.86235,1.86255,504600000.0
2009-04-07 21:10:00,1.86225,1.86285,1.8599,1.8615,625900000.0
2009-04-07 21:15:00,1.8615,1.8621,1.86055,1.862,625800000.0
2009-04-07 21:20:00,1.8618,1.86295,1.86045,1.86125,642600000.0
2009-04-07 21:25:00,1.86125,1.86295,1.8612,1.86295,298600000.0
2009-04-07 21:30:00,1.8629,1.86345,1.86215,1.8629,392400000.0
2009-04-07 21:35:00,1.8629,1.86365,1.86175,1.86265,385400000.0
2009-04-07 21:40:00,1.86275,1.86335,1.862,1.8621,689200000.0
2009-04-07 21:45:00,1.8621,1.86295,1.8613,1.8626,481400000.0
2009-04-07 21:50:00,1.8626,1.86465,1.86135,1.86425,545100000.0
2009-04-07 21:55:00,1.86425,1.86575,1.86375,1.8649,591800000.0
2009-04-07 22:00:00,1.86485,1.8662,1.86465,1.86555,353000000.0
2009-04-07 22:05:00,1.8656,1.8682,1.8656,1.86775,423800000.0
2009-04-07 22:10:00,1.8678,1.8688,1.8673,1.8681,306200000.0
2009-04-07 22:15:00,1.8681,1.86855,1.8672,1.86765,213600000.0
2009-04-07 22:20:00,1.86775,1.8678,1.86535,1.8662,250200000.0
2009-04-07 22:25:00,1.86635,1.8679,1.86635,1.8679,187800000.0
2009-04-07 22:30:00,1.868,1.86815,1.8668,1.8676,99400000.0
2009-04-07 22:35:00,1.8676,1.8676,1.8668,1.86725,147400000.0
2009-04-07 22:40:00,1.86725,1.86805,1.8666,1.8676,156400000.0
2009-04-07 22:45:00,1.86755,1.8676,1.8663,1.867,244600000.0
2009-04-07 22:50:00,1.867,1.8674,1.8646,1.8654,338400000.0
2009-04-07 22:55:00,1.8655,1.86725,1.864,1.8668,288200000.0
2009-04-07 23:00:00,1.8668,1.8673,1.8653,1.8657,134800000.0
2009-04-07 23:05:00,1.8657,1.8674,1.86495,1.8673,203800000.0
2009-04-07 23:10:00,1.86745,1.8679,1.866,1.8668,85600000.0
2009-04-07 23:15:00,1.86695,1.86705,1.86645,1.867,53400000.0
2009-04-07 23:20:00,1.8671,1.8676,1.86695,1.86745,100000000.0
2009-04-07 23:25:00,1.8674,1.8684,1.867,1.8684,149000000.0
2009-04-07 23:30:00,1.86855,1.86875,1.8671,1.8687,111800000.0
2009-04-07 23:35:00,1.86885,1.8701,1.86845,1.8699,181400000.0
2009-04-07 23:40:00,1.8699,1.87015,1.86615,1.86725,242200000.0
2009-04-07 23:45:00,1.8674,1.8674,1.865,1.86535,307600000.0
2009-04-07 23:50:00,1.8654,1.8674,1.86505,1.8663,206600000.0
2009-04-07 23:55:00,1.8663,1.86685,1.8659,1.86635,153600000.0
2009-04-08 00:00:00,1.86635,1.86635,1.86335,1.8647,191200000.0
2009-04-08 00:05:00,1.86475,1.86475,1.86325,1.86375,204400000.0
2009-04-08 00:10:00,1.86375,1.86445,1.86375,1.86415,193200000.0
2009-04-08 00:15:00,1.86435,1.8648,1.86345,1.86425,253600000.0
2009-04-08 00:20:00,1.86415,1.8645,1.86285,1.8634,316400000.0
2009-04-08 00:25:00,1.86335,1.8642,1.8628,1.8631,374600000.0
2009-04-08 00:30:00,1.86315,1.86445,1.86315,1.864,238400000.0
2009-04-08 00:35:00,1.86415,1.86585,1.86415,1.86545,226800000.0
2009-04-08 00:40:00,1.8654,1.866,1.86475,1.86555,154400000.0
2009-04-08 00:45:00,1.86545,1.86565,1.8646,1.86465,176200000.0
2009-04-08 00:50:00,1.8648,1.8648,1.86295,1.8634,129000000.0
2009-04-08 00:55:00,1.8634,1.8655,1.86335,1.8653,410600000.0
2009-04-08 01:00:00,1.8653,1.86625,1.86405,1.86595,306600000.0
2009-04-08 01:05:00,1.86585,1.86595,1.86475,1.86515,182000000.0
2009-04-08 01:10:00,1.8652,1.8658,1.8651,1.8652,165000000.0
2009-04-08 01:15:00,1.8652,1.8659,1.865,1.86515,259800000.0
2009-04-08 01:20:00,1.86545,1.86605,1.86505,1.86545,100400000.0
2009-04-08 01:25:00,1.8654,1.8659,1.86515,1.8652,70800000.0
2009-04-08 01:30:00,1.8652,1.86525,1.8631,1.8632,259400000.0
2009-04-08 01:35:00,1.8632,1.864,1.86195,1.86195,273200000.0
2009-04-08 01:40:00,1.86195,1.8632,1.86175,1.86235,359400000.0
2009-04-08 01:45:00,1.8625,1.8637,1.8623,1.8631,245000000.0
2009-04-08 01:50:00,1.863,1.86415,1.86215,1.86215,275600000.0
2009-04-08 01:55:00,1.86205,1.8638,1.86205,1.86305,218200000.0
2009-04-08 02:00:00,1.863,1.86365,1.8619,1.86295,390000000.0
2009-04-08 02:05:00,1.86305,1.86465,1.862,1.864,403400000.0
2009-04-08 02:10:00,1.864,1.864,1.8621,1.8626,496400000.0
2009-04-08 02:15:00,1.8625,1.8652,1.862,1.86405,623000000.0
2009-04-08 02:20:00,1.864,1.865,1.8633,1.8642,636000000.0
2009-04-08 02:25:00,1.86415,1.86415,1.862,1.8623,667200000.0
2009-04-08 02:30:00,1.8624,1.8639,1.86125,1.86275,531200000.0
2009-04-08 02:35:00,1.8628,1.864,1.8611,1.86355,769000000.0
2009-04-08 02:40:00,1.86355,1.8647,1.8628,1.8633,708800000.0
2009-04-08 02:45:00,1.86355,1.86415,1.862,1.8632,542800000.0
2009-04-08 02:50:00,1.86305,1.864,1.86205,1.8628,567000000.0
2009-04-08 02:55:00,1.8629,1.8658,1.8624,1.8656,648600000.0
2009-04-08 03:00:00,1.8656,1.86665,1.8642,1.86465,666200000.0
2009-04-08 03:05:00,1.86465,1.86495,1.86265,1.86415,669200000.0
2009-04-08 03:10:00,1.86425,1.86445,1.8629,1.86325,467800000.0
2009-04-08 03:15:00,1.8632,1.86365,1.86165,1.86265,486200000.0
2009-04-08 03:20:00,1.8627,1.8642,1.8625,1.86325,444000000.0
2009-04-08 03:25:00,1.86325,1.86385,1.8628,1.8628,387600000.0
2009-04-08 03:30:00,1.8625,1.86515,1.86215,1.8638,597800000.0
2009-04-08 03:35:00,1.86395,1.8649,1.8636,1.86435,398800000.0
2009-04-08 03:40:00,1.8645,1.8653,1.86415,1.86485,340200000.0
2009-04-08 03:45:00,1.86485,1.866,1.86385,1.86545,456600000.0
2009-04-08 03:50:00,1.86525,1.8654,1.86315,1.86395,581600000.0
2009-04-08 03:55:00,1.86395,1.8654,1.8635,1.8647,436200000.0
2009-04-08 04:00:00,1.86455,1.86485,1.86305,1.86415,587600000.0
2009-04-08 04:05:00,1.86395,1.8661,1.86395,1.86605,508600000.0
2009-04-08 04:10:00,1.86585,1.8673,1.865,1.8672,765400000.0
2009-04-08 04:15:00,1.867,1.86775,1.8663,1.8668,676200000.0
2009-04-08 04:20:00,1.8668,1.86765,1.8658,1.8661,658800000.0
2009-04-08 04:25:00,1.866,1.8679,1.86585,1.86715,352200000.0
2009-04-08 04:30:00,1.867,1.86745,1.86635,1.86745,463400000.0
2009-04-08 04:35:00,1.86735,1.86755,1.86625,1.86695,683800000.0
2009-04-08 04:40:00,1.8671,1.86785,1.86655,1.8673,352400000.0
2009-04-08 04:45:00,1.8672,1.8679,1.86645,1.8669,395400000.0
2009-04-08 04:50:00,1.867,1.86815,1.86595,1.8663,505000000.0
2009-04-08 04:55:00,1.8664,1.8669,1.86505,1.86525,522600000.0
2009-04-08 05:00:00,1.865,1.8663,1.86425,1.8662,500000000.0
2009-04-08 05:05:00,1.866,1.86655,1.8645,1.8647,351000000.0
2009-04-08 05:10:00,1.86475,1.8656,1.86455,1.8653,337200000.0
2009-04-08 05:15:00,1.86515,1.8681,1.86515,1.86705,413400000.0
2009-04-08 05:20:00,1.86685,1.86685,1.86495,1.8666,615800000.0
2009-04-08 05:25:00,1.8665,1.86755,1.86565,1.86635,361600000.0
2009-04-08 05:30:00,1.8665,1.8674,1.86565,1.86615,296200000.0
2009-04-08 05:35:00,1.8664,1.8666,1.86545,1.86605,443000000.0
2009-04-08 05:40:00,1.866,1.8672,1.86545,1.8658,382800000.0
2009-04-08 05:45:00,1.86595,1.8673,1.8658,1.86725,352000000.0
2009-04-08 05:50:00,1.8674,1.86795,1.8658,1.86725,426800000.0
2009-04-08 05:55:00,1.8673,1.86745,1.86675,1.867,158600000.0
2009-04-08 06:00:00,1.86685,1.86765,1.86535,1.86725,321000000.0
2009-04-08 06:05:00,1.86715,1.86805,1.86575,1.86575,334600000.0
2009-04-08 06:10:00,1.866,1.86745,1.86565,1.86595,420600000.0
2009-04-08 06:15:00,1.86595,1.8666,1.8655,1.86605,423200000.0
2009-04-08 06:20:00,1.86595,1.8668,1.86565,1.8658,479400000.0
2009-04-08 06:25:00,1.8658,1.8658,1.8643,1.8646,389400000.0
2009-04-08 06:30:00,1.86455,1.8656,1.8644,1.8652,106600000.0
2009-04-08 06:35:00,1.8651,1.86545,1.8623,1.86245,1028600000.0
2009-04-08 06:40:00,1.86245,1.8635,1.8619,1.8625,454400000.0
2009-04-08 06:45:00,1.8629,1.8633,1.86215,1.8628,358400000.0
2009-04-08 06:50:00,1.8628,1.8637,1.86155,1.86345,778600000.0
2009-04-08 06:55:00,1.86315,1.8636,1.86115,1.8622,510200000.0
2009-04-08 07:00:00,1.86215,1.8639,1.86215,1.86355,542800000.0
2009-04-08 07:05:00,1.86315,1.86395,1.8625,1.8626,504600000.0
2009-04-08 07:10:00,1.8626,1.864,1.8616,1.8623,773200000.0
2009-04-08 07:15:00,1.8622,1.8642,1.8622,1.86385,300800000.0
2009-04-08 07:20:00,1.86405,1.86475,1.86325,1.86395,359600000.0
2009-04-08 07:25:00,1.8642,1.86435,1.86295,1.86415,380200000.0
2009-04-08 07:30:00,1.8641,1.8652,1.8637,1.86465,505400000.0
2009-04-08 07:35:00,1.86485,1.86565,1.8645,1.8655,300800000.0
2009-04-08 07:40:00,1.8654,1.8659,1.86505,1.8656,320000000.0
2009-04-08 07:45:00,1.86555,1.86625,1.86475,1.8659,573400000.0
2009-04-08 07:50:00,1.86575,1.86605,1.86415,1.8656,451600000.0
2009-04-08 07:55:00,1.8655,1.8682,1.86515,1.8676,872200000.0
2009-04-08 08:00:00,1.86755,1.8681,1.86595,1.8676,913400000.0
2009-04-08 08:05:00,1.86755,1.86915,1.867,1.86855,717800000.0
2009-04-08 08:10:00,1.8685,1.8693,1.86735,1.8685,1002600000.0
2009-04-08 08:15:00,1.8685,1.8721,1.86795,1.8711,937600000.0
2009-04-08 08:20:00,1.8711,1.8718,1.86995,1.87,974100000.0
2009-04-08 08:25:00,1.87,1.8721,1.8695,1.8718,877000000.0
2009-04-08 08:30:00,1.87185,1.8729,1.8712,1.8712,998800000.0
2009-04-08 08:35:00,1.87135,1.8721,1.87025,1.87145,1256600000.0
2009-04-08 08:40:00,1.8715,1.87175,1.86875,1.86935,1210200000.0
2009-04-08 08:45:00,1.86935,1.8703,1.8687,1.86935,1235000000.0
2009-04-08 08:50:00,1.86925,1.87015,1.86875,1.869,1039200000.0
2009-04-08 08:55:00,1.86905,1.8693,1.8677,1.86835,949800000.0
2009-04-08 09:00:00,1.8683,1.86855,1.8661,1.8673,1067300000.0
2009-04-08 09:05:00,1.8673,1.86805,1.866,1.86805,826000000.0
2009-04-08 09:10:00,1.868,1.8698,1.86785,1.8682,1011200000.0
2009-04-08 09:15:00,1.86855,1.8691,1.86745,1.86905,920200000.0
2009-04-08 09:20:00,1.86905,1.8691,1.86555,1.8678,1036100000.0
2009-04-08 09:25:00,1.8678,1.8679,1.8666,1.86695,761400000.0
2009-04-08 09:30:00,1.86705,1.86935,1.86695,1.86845,826200000.0
2009-04-08 09:35:00,1.8684,1.87085,1.8679,1.87055,1024800000.0
2009-04-08 09:40:00,1.8705,1.87135,1.8697,1.8706,1030600000.0
2009-04-08 09:45:00,1.87055,1.8711,1.86985,1.8703,928200000.0
2009-04-08 09:50:00,1.8703,1.8705,1.8698,1.87,524400000.0
2009-04-08 09:55:00,1.87,1.87225,1.8698,1.872,810000000.0
2009-04-08 10:00:00,1.8719,1.87295,1.8713,1.87255,870600000.0
2009-04-08 10:05:00,1.87255,1.873,1.8715,1.8715,687600000.0
2009-04-08 10:10:00,1.8716,1.8717,1.86965,1.8697,695000000.0
2009-04-08 10:15:00,1.8697,1.8706,1.869,1.86945,809800000.0
2009-04-08 10:20:00,1.8695,1.86955,1.86885,1.86905,460400000.0
2009-04-08 10:25:00,1.86895,1.86965,1.8682,1.86845,859000000.0
2009-04-08 10:30:00,1.86845,1.8687,1.8678,1.8683,775400000.0
2009-04-08 10:35:00,1.8683,1.86855,1.8676,1.8681,627400000.0
2009-04-08 10:40:00,1.8681,1.86855,1.8674,1.8676,487400000.0
2009-04-08 10:45:00,1.8676,1.86785,1.86665,1.86705,632600000.0
2009-04-08 10:50:00,1.86705,1.8673,1.86585,1.8661,918600000.0
2009-04-08 10:55:00,1.86585,1.86645,1.8642,1.8643,805200000.0
2009-04-08 11:00:00,1.8643,1.8648,1.86275,1.8635,1095000000.0
2009-04-08 11:05:00,1.8636,1.86545,1.86255,1.86485,743200000.0
2009-04-08 11:10:00,1.86485,1.8687,1.86445,1.8673,955200000.0
2009-04-08 11:15:00,1.86715,1.86715,1.8645,1.8646,507400000.0
2009-04-08 11:20:00,1.8643,1.8656,1.864,1.86545,591400000.0
2009-04-08 11:25:00,1.86555,1.86635,1.8651,1.86595,289000000.0
2009-04-08 11:30:00,1.8661,1.86715,1.8647,1.86665,841000000.0
2009-04-08 11:35:00,1.86675,1.86755,1.86595,1.86755,784000000.0
2009-04-08 11:40:00,1.86755,1.8686,1.8667,1.8674,605400000.0
2009-04-08 11:45:00,1.8673,1.8691,1.8668,1.8689,718400000.0
2009-04-08 11:50:00,1.869,1.8699,1.86855,1.8688,680800000.0
2009-04-08 11:55:00,1.8688,1.86945,1.8678,1.86905,432400000.0
2009-04-08 12:00:00,1.86935,1.87085,1.869,1.87,790600000.0
2009-04-08 12:05:00,1.8699,1.8704,1.868,1.86825,830800000.0
2009-04-08 12:10:00,1.86835,1.8691,1.86735,1.86775,552200000.0
2009-04-08 12:15:00,1.86775,1.8686,1.86735,1.86755,612400000.0
2009-04-08 12:20:00,1.8676,1.8679,1.86655,1.86685,534200000.0
2009-04-08 12:25:00,1.8669,1.8671,1.8656,1.8665,644000000.0
2009-04-08 12:30:00,1.8665,1.8668,1.8656,1.86575,453400000.0
2009-04-08 12:35:00,1.86575,1.86685,1.86555,1.86625,795000000.0
2009-04-08 12:40:00,1.8662,1.8676,1.8661,1.86735,1247800000.0
2009-04-08 12:45:00,1.86735,1.86895,1.867,1.8684,1071200000.0
2009-04-08 12:50:00,1.86845,1.86975,1.8681,1.8685,998600000.0
2009-04-08 12:55:00,1.86855,1.86885,1.86765,1.86885,577800000.0
2009-04-08 13:00:00,1.869,1.86905,1.86755,1.8677,527600000.0
2009-04-08 13:05:00,1.8677,1.8684,1.8672,1.8672,293600000.0
2009-04-08 13:10:00,1.8673,1.8675,1.86625,1.8665,656400000.0
2009-04-08 13:15:00,1.8665,1.8679,1.86565,1.8662,825800000.0
2009-04-08 13:20:00,1.8662,1.86655,1.8657,1.8658,438000000.0
2009-04-08 13:25:00,1.8658,1.86675,1.86535,1.8665,477200000.0
2009-04-08 13:30:00,1.8665,1.8697,1.86625,1.86965,611600000.0
2009-04-08 13:35:00,1.86965,1.87025,1.8692,1.87005,391500000.0
2009-04-08 13:40:00,1.87015,1.8702,1.86885,1.86965,602200000.0
2009-04-08 13:45:00,1.86965,1.8708,1.86955,1.8706,725800000.0
2009-04-08 13:50:00,1.8706,1.8707,1.86915,1.8698,605200000.0
2009-04-08 13:55:00,1.86985,1.8716,1.86975,1.87085,517800000.0
2009-04-08 14:00:00,1.871,1.8714,1.8687,1.8689,888600000.0
2009-04-08 14:05:00,1.8689,1.8689,1.86665,1.86665,628200000.0
2009-04-08 14:10:00,1.8667,1.8669,1.86415,1.8645,824600000.0
2009-04-08 14:15:00,1.86455,1.86555,1.8631,1.86335,748600000.0
2009-04-08 14:20:00,1.8633,1.86355,1.8601,1.86025,896200000.0
2009-04-08 14:25:00,1.86025,1.86225,1.8595,1.86205,895400000.0
2009-04-08 14:30:00,1.86205,1.86235,1.86105,1.8613,758000000.0
2009-04-08 14:35:00,1.8613,1.86265,1.86115,1.86205,504800000.0
2009-04-08 14:40:00,1.86205,1.8624,1.8615,1.86178,740000000.0
2009-04-08 14:45:00,1.8616,1.86275,1.86135,1.86205,597200000.0
2009-04-08 14:50:00,1.86205,1.86235,1.8605,1.8612,1124200000.0
2009-04-08 14:55:00,1.86105,1.8622,1.86105,1.86165,1076600000.0
2009-04-08 15:00:00,1.8618,1.8622,1.8607,1.8615,757800000.0
2009-04-08 15:05:00,1.8615,1.8627,1.8615,1.86225,651600000.0
2009-04-08 15:10:00,1.86225,1.8627,1.86105,1.8619,760000000.0
2009-04-08 15:15:00,1.8619,1.86205,1.8605,1.86115,641000000.0
2009-04-08 15:20:00,1.86115,1.8623,1.86095,1.86165,406600000.0
2009-04-08 15:25:00,1.8616,1.86225,1.8612,1.8616,568600000.0
2009-04-08 15:30:00,1.8616,1.86225,1.8605,1.8606,922400000.0
2009-04-08 15:35:00,1.8606,1.8623,1.8601,1.86175,1185200000.0
2009-04-08 15:40:00,1.8619,1.86305,1.8612,1.8616,1192700000.0
2009-04-08 15:45:00,1.8617,1.86425,1.86145,1.863,1319200000.0
2009-04-08 15:50:00,1.8628,1.8662,1.86245,1.8645,1182000000.0
2009-04-08 15:55:00,1.8645,1.8662,1.86425,1.86515,1225600000.0
2009-04-08 16:00:00,1.86515,1.8665,1.8636,1.8654,1404200000.0
2009-04-08 16:05:00,1.8654,1.8669,1.8647,1.8657,1614400000.0
2009-04-08 16:10:00,1.8658,1.8679,1.86565,1.8658,1503200000.0
2009-04-08 16:15:00,1.8658,1.868,1.865,1.86735,1311100000.0
2009-04-08 16:20:00,1.8674,1.8677,1.86605,1.8667,1272000000.0
2009-04-08 16:25:00,1.8667,1.8694,1.86635,1.8678,1441000000.0
2009-04-08 16:30:00,1.8677,1.8677,1.86535,1.8657,1657400000.0
2009-04-08 16:35:00,1.8657,1.8681,1.86515,1.8667,1680400000.0
2009-04-08 16:40:00,1.8667,1.86685,1.8647,1.8662,1449200000.0
2009-04-08 16:45:00,1.8662,1.8668,1.86565,1.8663,954000000.0
2009-04-08 16:50:00,1.8663,1.86745,1.8646,1.8648,951800000.0
2009-04-08 16:55:00,1.86475,1.8661,1.8642,1.8658,907200000.0
2009-04-08 17:00:00,1.86575,1.86695,1.8649,1.8662,1450800000.0
2009-04-08 17:05:00,1.86625,1.8689,1.8661,1.86725,1389600000.0
2009-04-08 17:10:00,1.8673,1.86855,1.86635,1.86815,1154000000.0
2009-04-08 17:15:00,1.86825,1.86945,1.86755,1.86785,1302600000.0
2009-04-08 17:20:00,1.8682,1.8687,1.86665,1.86735,950600000.0
2009-04-08 17:25:00,1.86745,1.8693,1.8674,1.86855,1150800000.0
2009-04-08 17:30:00,1.86865,1.8696,1.86815,1.8687,768800000.0
2009-04-08 17:35:00,1.86865,1.86945,1.86805,1.86865,805200000.0
2009-04-08 17:40:00,1.8679,1.8696,1.86745,1.86855,973000000.0
2009-04-08 17:45:00,1.86855,1.86875,1.8668,1.86685,962400000.0
2009-04-08 17:50:00,1.8668,1.8688,1.8666,1.86855,927400000.0
2009-04-08 17:55:00,1.8684,1.8698,1.86755,1.86885,1150400000.0
2009-04-08 18:00:00,1.86885,1.87,1.86765,1.8684,1047400000.0
2009-04-08 18:05:00,1.8684,1.86985,1.8679,1.8687,842600000.0
2009-04-08 18:10:00,1.8688,1.869,1.86755,1.869,681000000.0
2009-04-08 18:15:00,1.8689,1.8696,1.86795,1.86825,751600000.0
2009-04-08 18:20:00,1.86825,1.8687,1.86685,1.86735,555600000.0
2009-04-08 18:25:00,1.86755,1.86795,1.8672,1.8672,328200000.0
2009-04-08 18:30:00,1.8672,1.86735,1.86665,1.867,278000000.0
2009-04-08 18:35:00,1.867,1.86885,1.86625,1.8686,743200000.0
2009-04-08 18:40:00,1.8686,1.8686,1.86625,1.86675,824600000.0
2009-04-08 18:45:00,1.8668,1.8674,1.86565,1.86625,745400000.0
2009-04-08 18:50:00,1.86615,1.8668,1.8656,1.8663,794800000.0
2009-04-08 18:55:00,1.8661,1.86695,1.8652,1.8654,1003600000.0
2009-04-08 19:00:00,1.8656,1.8663,1.86535,1.866,949000000.0
2009-04-08 19:05:00,1.86605,1.8666,1.8659,1.866,976800000.0
2009-04-08 19:10:00,1.866,1.8682,1.8658,1.86755,811800000.0
2009-04-08 19:15:00,1.8676,1.8685,1.86725,1.8682,678600000.0
2009-04-08 19:20:00,1.8684,1.8688,1.8676,1.86815,502200000.0
2009-04-08 19:25:00,1.86815,1.8683,1.8668,1.86765,316400000.0
2009-04-08 19:30:00,1.86765,1.8683,1.867,1.8681,603600000.0
2009-04-08 19:35:00,1.86815,1.8693,1.8681,1.86865,654800000.0
2009-04-08 19:40:00,1.86815,1.86925,1.86795,1.86845,538600000.0
2009-04-08 19:45:00,1.8684,1.86935,1.868,1.8685,835200000.0
2009-04-08 19:50:00,1.8685,1.86885,1.86755,1.8678,447000000.0
2009-04-08 19:55:00,1.8678,1.8687,1.86695,1.86755,540200000.0
2009-04-08 20:00:00,1.8675,1.8689,1.86705,1.86785,1010000000.0
2009-04-08 20:05:00,1.868,1.8713,1.868,1.8697,1088000000.0
2009-04-08 20:10:00,1.8697,1.87015,1.8684,1.86865,628800000.0
2009-04-08 20:15:00,1.86865,1.87095,1.8685,1.8706,624400000.0
2009-04-08 20:20:00,1.87005,1.871,1.86995,1.87075,661400000.0
2009-04-08 20:25:00,1.87085,1.87085,1.8683,1.86875,613600000.0
2009-04-08 20:30:00,1.8689,1.86945,1.8681,1.8686,470400000.0
2009-04-08 20:35:00,1.8686,1.8697,1.8682,1.86925,519000000.0
2009-04-08 20:40:00,1.86935,1.86955,1.8678,1.8683,614400000.0
2009-04-08 20:45:00,1.8682,1.86835,1.86685,1.8678,668000000.0
2009-04-08 20:50:00,1.8677,1.868,1.8667,1.8672,758200000.0
2009-04-08 20:55:00,1.8672,1.86885,1.86675,1.86855,655800000.0
2009-04-08 21:00:00,1.86845,1.86995,1.86785,1.8697,465000000.0
2009-04-08 21:05:00,1.86985,1.8719,1.86945,1.8705,818800000.0
2009-04-08 21:10:00,1.87045,1.87265,1.87045,1.87225,442600000.0
2009-04-08 21:15:00,1.8725,1.87295,1.8706,1.87175,479400000.0
2009-04-08 21:20:00,1.8718,1.87215,1.87105,1.87155,422200000.0
2009-04-08 21:25:00,1.87135,1.87195,1.87035,1.8715,531800000.0
2009-04-08 21:30:00,1.8714,1.87205,1.87025,1.87035,635400000.0
2009-04-08 21:35:00,1.8706,1.8716,1.86945,1.86955,441700000.0
2009-04-08 21:40:00,1.86955,1.86955,1.86835,1.8692,648600000.0
2009-04-08 21:45:00,1.8691,1.86975,1.8684,1.86935,762400000.0
2009-04-08 21:50:00,1.8693,1.86995,1.86815,1.8697,456800000.0
2009-04-08 21:55:00,1.8697,1.8703,1.86865,1.8693,582400000.0
2009-04-08 22:00:00,1.8694,1.8697,1.86805,1.86875,583400000.0
2009-04-08 22:05:00,1.86885,1.8691,1.8685,1.86905,329000000.0
2009-04-08 22:10:00,1.869,1.8698,1.86785,1.86805,342600000.0
2009-04-08 22:15:00,1.86805,1.86845,1.8675,1.8682,238800000.0
2009-04-08 22:20:00,1.86805,1.869,1.8678,1.86825,464400000.0
2009-04-08 22:25:00,1.8682,1.869,1.86655,1.8666,265400000.0
2009-04-08 22:30:00,1.86665,1.86855,1.86645,1.86765,260800000.0
2009-04-08 22:35:00,1.8677,1.86885,1.8668,1.8668,268400000.0
2009-04-08 22:40:00,1.86695,1.8687,1.8667,1.868,357400000.0
2009-04-08 22:45:00,1.86805,1.8692,1.86795,1.8689,157000000.0
2009-04-08 22:50:00,1.869,1.86935,1.8683,1.86875,273000000.0
2009-04-08 22:55:00,1.86875,1.86955,1.86825,1.8695,327200000.0
2009-04-08 23:00:00,1.86965,1.86965,1.8661,1.8681,108000000.0
2009-04-08 23:05:00,1.86805,1.8685,1.86685,1.8677,78000000.0
2009-04-08 23:10:00,1.86765,1.86955,1.86745,1.8681,147800000.0
2009-04-08 23:15:00,1.86835,1.86915,1.8679,1.8689,132800000.0
2009-04-08 23:20:00,1.8691,1.86935,1.86805,1.86805,104200000.0
2009-04-08 23:25:00,1.86815,1.86925,1.8677,1.8689,112000000.0
2009-04-08 23:30:00,1.86905,1.87025,1.86905,1.86965,197000000.0
2009-04-08 23:35:00,1.86965,1.8697,1.86905,1.8693,114000000.0
2009-04-08 23:40:00,1.8694,1.86975,1.86685,1.86685,130800000.0
2009-04-08 23:45:00,1.86705,1.8688,1.867,1.8687,210400000.0
2009-04-08 23:50:00,1.86865,1.8692,1.8682,1.8691,107400000.0
2009-04-08 23:55:00,1.8692,1.86935,1.8686,1.86885,45400000.0
2009-04-09 00:00:00,1.86885,1.8697,1.86825,1.8693,329600000.0
2009-04-09 00:05:00,1.8693,1.8693,1.86765,1.86795,69000000.0
2009-04-09 00:10:00,1.86794,1.8688,1.8676,1.86795,88000000.0
2009-04-09 00:15:00,1.8679,1.8689,1.8679,1.8689,110000000.0
2009-04-09 00:20:00,1.8689,1.8689,1.868,1.86855,108800000.0
2009-04-09 00:25:00,1.8686,1.8695,1.8676,1.8681,211400000.0
2009-04-09 00:30:00,1.86815,1.86875,1.86645,1.86795,290600000.0
2009-04-09 00:35:00,1.8681,1.8687,1.86735,1.86755,340200000.0
2009-04-09 00:40:00,1.8676,1.87005,1.86735,1.8699,350800000.0
2009-04-09 00:45:00,1.86985,1.8712,1.869,1.8709,383600000.0
2009-04-09 00:50:00,1.8709,1.8722,1.8701,1.87145,274000000.0
2009-04-09 00:55:00,1.8714,1.8721,1.8708,1.87125,238800000.0
2009-04-09 01:00:00,1.8713,1.8719,1.8711,1.87155,86200000.0
2009-04-09 01:05:00,1.87145,1.87265,1.87085,1.87195,476400000.0
2009-04-09 01:10:00,1.8721,1.8739,1.87175,1.87325,272400000.0
2009-04-09 01:15:00,1.87335,1.87485,1.8717,1.8722,448200000.0
2009-04-09 01:20:00,1.87225,1.87225,1.87135,1.87165,72200000.0
2009-04-09 01:25:00,1.87175,1.87175,1.87075,1.87075,90400000.0
2009-04-09 01:30:00,1.8707,1.8715,1.86945,1.87115,222000000.0
2009-04-09 01:35:00,1.87115,1.8721,1.8704,1.87195,322400000.0
2009-04-09 01:40:00,1.87205,1.8722,1.87125,1.8722,141600000.0
2009-04-09 01:45:00,1.87225,1.87235,1.8708,1.8717,268600000.0
2009-04-09 01:50:00,1.8717,1.87195,1.8706,1.8706,330600000.0
2009-04-09 01:55:00,1.87065,1.87145,1.87,1.871,209000000.0
2009-04-09 02:00:00,1.871,1.8715,1.86925,1.86995,416800000.0
2009-04-09 02:05:00,1.86955,1.87005,1.867,1.867,440400000.0
2009-04-09 02:10:00,1.867,1.86905,1.867,1.86815,556200000.0
2009-04-09 02:15:00,1.8682,1.8682,1.86655,1.8666,492600000.0
2009-04-09 02:20:00,1.86665,1.86755,1.8661,1.86635,362800000.0
2009-04-09 02:25:00,1.86635,1.86715,1.86605,1.86665,338800000.0
2009-04-09 02:30:00,1.867,1.8677,1.86555,1.86625,493600000.0
2009-04-09 02:35:00,1.8663,1.86685,1.865,1.8655,454800000.0
2009-04-09 02:40:00,1.8655,1.86585,1.8639,1.86525,359800000.0
2009-04-09 02:45:00,1.86475,1.86595,1.8646,1.86535,332000000.0
2009-04-09 02:50:00,1.8653,1.86615,1.865,1.8658,305000000.0
2009-04-09 02:55:00,1.86625,1.86625,1.8644,1.8652,384000000.0
2009-04-09 03:00:00,1.8652,1.8665,1.8644,1.8662,406000000.0
2009-04-09 03:05:00,1.8662,1.86655,1.8657,1.86615,370600000.0
2009-04-09 03:10:00,1.86575,1.8668,1.86575,1.8668,373600000.0
2009-04-09 03:15:00,1.86715,1.8682,1.8664,1.8673,328800000.0
2009-04-09 03:20:00,1.8673,1.8675,1.8654,1.8664,322400000.0
2009-04-09 03:25:00,1.86655,1.86705,1.86525,1.8668,405600000.0
2009-04-09 03:30:00,1.867,1.87575,1.8669,1.8743,1036600000.0
2009-04-09 03:35:00,1.8744,1.8749,1.8711,1.87165,705500000.0
2009-04-09 03:40:00,1.87165,1.87215,1.8679,1.8687,641000000.0
2009-04-09 03:45:00,1.86885,1.8714,1.8674,1.8711,499200000.0
2009-04-09 03:50:00,1.87145,1.8727,1.8707,1.87205,585300000.0
2009-04-09 03:55:00,1.87205,1.87305,1.87155,1.8718,282800000.0
2009-04-09 04:00:00,1.8718,1.8718,1.87075,1.871,268800000.0
2009-04-09 04:05:00,1.87105,1.8718,1.86995,1.87115,366200000.0
2009-04-09 04:10:00,1.8711,1.8716,1.8697,1.8711,595400000.0
2009-04-09 04:15:00,1.8711,1.8715,1.8704,1.87125,270600000.0
2009-04-09 04:20:00,1.8713,1.87135,1.86975,1.8711,301000000.0
2009-04-09 04:25:00,1.87115,1.87205,1.87115,1.8713,203200000.0
2009-04-09 04:30:00,1.8714,1.8724,1.8712,1.872,310400000.0
2009-04-09 04:35:00,1.872,1.8721,1.87105,1.87165,196000000.0
2009-04-09 04:40:00,1.87165,1.8717,1.87075,1.8712,165400000.0
2009-04-09 04:45:00,1.8713,1.8714,1.8708,1.87105,226400000.0
2009-04-09 04:50:00,1.87105,1.87175,1.86995,1.87065,366400000.0
2009-04-09 04:55:00,1.87075,1.87285,1.8704,1.8726,259000000.0
2009-04-09 05:00:00,1.8728,1.87335,1.8715,1.872,481000000.0
2009-04-09 05:05:00,1.87225,1.8741,1.87215,1.873,581800000.0
2009-04-09 05:10:00,1.8729,1.8733,1.872,1.872,203600000.0
2009-04-09 05:15:00,1.872,1.87205,1.8707,1.87135,246200000.0
2009-04-09 05:20:00,1.87165,1.87195,1.8712,1.8714,211800000.0
2009-04-09 05:25:00,1.8714,1.8721,1.87025,1.8705,310000000.0
2009-04-09 05:30:00,1.87065,1.87135,1.87045,1.8705,195400000.0
2009-04-09 05:35:00,1.87055,1.87115,1.86995,1.87115,240200000.0
2009-04-09 05:40:00,1.8711,1.8711,1.86945,1.86995,102800000.0
2009-04-09 05:45:00,1.86985,1.86995,1.86885,1.86915,255200000.0
2009-04-09 05:50:00,1.86905,1.86995,1.86855,1.8692,275600000.0
2009-04-09 05:55:00,1.8694,1.8698,1.86775,1.86865,438400000.0
2009-04-09 06:00:00,1.86885,1.87015,1.8687,1.8698,205000000.0
2009-04-09 06:05:00,1.8697,1.87085,1.8691,1.86955,292800000.0
2009-04-09 06:10:00,1.86955,1.87055,1.8693,1.86985,396200000.0
2009-04-09 06:15:00,1.86995,1.86995,1.8691,1.8693,137400000.0
2009-04-09 06:20:00,1.8695,1.8695,1.86755,1.86755,235600000.0
2009-04-09 06:25:00,1.86765,1.86875,1.86745,1.8686,204200000.0
2009-04-09 06:30:00,1.86865,1.86885,1.86775,1.86825,303600000.0
2009-04-09 06:35:00,1.86825,1.86845,1.86725,1.86725,202600000.0
2009-04-09 06:40:00,1.86735,1.86805,1.86645,1.8675,289600000.0
2009-04-09 06:45:00,1.8673,1.86795,1.86495,1.8666,583200000.0
2009-04-09 06:50:00,1.86645,1.867,1.86515,1.86515,484200000.0
2009-04-09 06:55:00,1.8651,1.8654,1.86405,1.8648,410800000.0
2009-04-09 07:00:00,1.86475,1.8662,1.86375,1.86415,510200000.0
2009-04-09 07:05:00,1.8642,1.86555,1.8634,1.8654,198200000.0
2009-04-09 07:10:00,1.8653,1.86595,1.8649,1.86515,166200000.0
2009-04-09 07:15:00,1.86505,1.866,1.86495,1.86555,163000000.0
2009-04-09 07:20:00,1.8654,1.86585,1.8635,1.8637,284200000.0
2009-04-09 07:25:00,1.8637,1.8649,1.8637,1.8647,132000000.0
2009-04-09 07:30:00,1.8648,1.86555,1.8646,1.86515,180800000.0
2009-04-09 07:35:00,1.8652,1.8653,1.8644,1.86455,268200000.0
2009-04-09 07:40:00,1.86455,1.86475,1.86375,1.86425,472600000.0
2009-04-09 07:45:00,1.86415,1.8652,1.8639,1.86465,320600000.0
2009-04-09 07:50:00,1.86485,1.86505,1.86315,1.86355,466800000.0
2009-04-09 07:55:00,1.8636,1.8654,1.86305,1.86485,574600000.0
2009-04-09 08:00:00,1.86485,1.86575,1.8632,1.86375,641200000.0
2009-04-09 08:05:00,1.86345,1.86435,1.8623,1.8638,854200000.0
2009-04-09 08:10:00,1.8638,1.8642,1.8622,1.8635,758000000.0
2009-04-09 08:15:00,1.86335,1.8635,1.86215,1.8631,830700000.0
2009-04-09 08:20:00,1.86305,1.86385,1.86235,1.8629,898000000.0
2009-04-09 08:25:00,1.863,1.8639,1.8621,1.8621,799000000.0
2009-04-09 08:30:00,1.8621,1.8631,1.86105,1.8612,982000000.0
2009-04-09 08:35:00,1.8612,1.86345,1.8605,1.8633,1230200000.0
2009-04-09 08:40:00,1.8632,1.8635,1.86185,1.86205,841800000.0
2009-04-09 08:45:00,1.86195,1.8628,1.8615,1.8618,742400000.0
2009-04-09 08:50:00,1.86225,1.86495,1.86225,1.8646,1008800000.0
2009-04-09 08:55:00,1.8646,1.8656,1.86385,1.86535,1196400000.0
2009-04-09 09:00:00,1.86545,1.8669,1.86465,1.86595,873400000.0
2009-04-09 09:05:00,1.86595,1.86625,1.86505,1.8661,679000000.0
2009-04-09 09:10:00,1.86615,1.8688,1.86575,1.8677,1092800000.0
2009-04-09 09:15:00,1.8675,1.86825,1.8668,1.8679,1140200000.0
2009-04-09 09:20:00,1.86815,1.869,1.8666,1.86695,1109400000.0
2009-04-09 09:25:00,1.86695,1.8677,1.86605,1.86645,1180000000.0
2009-04-09 09:30:00,1.86645,1.8672,1.8652,1.8662,1144400000.0
2009-04-09 09:35:00,1.86635,1.86665,1.86545,1.8658,785600000.0
2009-04-09 09:40:00,1.866,1.86785,1.86535,1.8675,1334800000.0
2009-04-09 09:45:00,1.8675,1.86885,1.86635,1.8673,1042600000.0
2009-04-09 09:50:00,1.86735,1.86785,1.8667,1.8675,785600000.0
2009-04-09 09:55:00,1.86745,1.86905,1.8664,1.8689,837000000.0
2009-04-09 10:00:00,1.8689,1.8689,1.86685,1.86695,1042800000.0
2009-04-09 10:05:00,1.86695,1.86715,1.866,1.8668,705400000.0
2009-04-09 10:10:00,1.8668,1.86955,1.8666,1.8692,1241000000.0
2009-04-09 10:15:00,1.8692,1.8699,1.8685,1.8691,968600000.0
2009-04-09 10:20:00,1.869,1.8711,1.86865,1.87035,1117200000.0
2009-04-09 10:25:00,1.87035,1.8706,1.8677,1.8684,874200000.0
2009-04-09 10:30:00,1.8684,1.86875,1.86665,1.86775,731800000.0
2009-04-09 10:35:00,1.86775,1.86955,1.8676,1.8676,964000000.0
2009-04-09 10:40:00,1.8676,1.86945,1.86655,1.8694,1214400000.0
2009-04-09 10:45:00,1.8696,1.87005,1.86875,1.8697,1186400000.0
2009-04-09 10:50:00,1.8697,1.8704,1.8694,1.86965,1303400000.0
2009-04-09 10:55:00,1.86965,1.8701,1.86915,1.8693,832800000.0
2009-04-09 11:00:00,1.86955,1.8706,1.86905,1.86985,958400000.0
2009-04-09 11:05:00,1.86985,1.8708,1.86895,1.8699,1029500000.0
2009-04-09 11:10:00,1.8697,1.8724,1.8696,1.87225,1217400000.0
2009-04-09 11:15:00,1.87225,1.87285,1.8708,1.87125,1117200000.0
2009-04-09 11:20:00,1.87115,1.87205,1.8697,1.8701,1366900000.0
2009-04-09 11:25:00,1.8701,1.8704,1.86825,1.8687,1580700000.0
2009-04-09 11:30:00,1.8688,1.86965,1.8678,1.86805,851800000.0
2009-04-09 11:35:00,1.868,1.86925,1.86735,1.86815,1142200000.0
2009-04-09 11:40:00,1.86805,1.8699,1.8649,1.86535,1338900000.0
2009-04-09 11:45:00,1.86535,1.86715,1.8648,1.8665,1017500000.0
2009-04-09 11:50:00,1.8659,1.86795,1.86555,1.86775,929000000.0
2009-04-09 11:55:00,1.86795,1.86795,1.86555,1.8663,580000000.0
2009-04-09 12:00:00,1.8664,1.8669,1.86555,1.86635,694800000.0
2009-04-09 12:05:00,1.86635,1.86815,1.86545,1.8678,739000000.0
2009-04-09 12:10:00,1.8678,1.86795,1.86605,1.8669,812200000.0
2009-04-09 12:15:00,1.86695,1.86755,1.86645,1.86685,740400000.0
2009-04-09 12:20:00,1.86685,1.8672,1.8652,1.86615,676400000.0
2009-04-09 12:25:00,1.86615,1.8665,1.86525,1.86595,561200000.0
2009-04-09 12:30:00,1.86595,1.86705,1.8656,1.86705,414800000.0
2009-04-09 12:35:00,1.8672,1.8674,1.8663,1.867,440400000.0
2009-04-09 12:40:00,1.86715,1.8672,1.8648,1.8655,726000000.0
2009-04-09 12:45:00,1.8656,1.8662,1.8645,1.86585,709400000.0
2009-04-09 12:50:00,1.866,1.8661,1.86445,1.86535,783400000.0
2009-04-09 12:55:00,1.86525,1.86705,1.86475,1.86525,558800000.0
2009-04-09 13:00:00,1.86525,1.8656,1.8641,1.8652,499200000.0
2009-04-09 13:05:00,1.8651,1.8663,1.86445,1.8657,540500000.0
2009-04-09 13:10:00,1.8657,1.8667,1.8647,1.8655,887600000.0
2009-04-09 13:15:00,1.86535,1.86585,1.865,1.8651,916200000.0
2009-04-09 13:20:00,1.8653,1.8659,1.8646,1.86495,1035800000.0
2009-04-09 13:25:00,1.86495,1.8651,1.8627,1.8629,807400000.0
2009-04-09 13:30:00,1.86275,1.8636,1.8619,1.86225,905200000.0
2009-04-09 13:35:00,1.86245,1.86245,1.86,1.8617,683900000.0
2009-04-09 13:40:00,1.8617,1.86175,1.86025,1.8606,671200000.0
2009-04-09 13:45:00,1.8606,1.8626,1.86035,1.8623,679400000.0
2009-04-09 13:50:00,1.8623,1.8626,1.86035,1.8606,380200000.0
2009-04-09 13:55:00,1.8606,1.8618,1.8605,1.8608,685400000.0
2009-04-09 14:00:00,1.86085,1.86105,1.8579,1.85815,1612400000.0
2009-04-09 14:05:00,1.85795,1.8596,1.8576,1.85815,1445800000.0
2009-04-09 14:10:00,1.85815,1.86,1.85795,1.85975,1208800000.0
2009-04-09 14:15:00,1.86035,1.86035,1.8587,1.8596,1308400000.0
2009-04-09 14:20:00,1.8597,1.86035,1.85885,1.85925,1340800000.0
2009-04-09 14:25:00,1.85925,1.8595,1.85395,1.85595,1340400000.0
2009-04-09 14:30:00,1.8559,1.8577,1.8547,1.85485,1348600000.0
2009-04-09 14:35:00,1.85485,1.85575,1.8539,1.85405,1052400000.0
2009-04-09 14:40:00,1.85405,1.8545,1.8519,1.8519,1134400000.0
2009-04-09 14:45:00,1.8521,1.85275,1.85025,1.85085,1407000000.0
2009-04-09 14:50:00,1.85075,1.85115,1.84885,1.85,1576600000.0
2009-04-09 14:55:00,1.8498,1.85075,1.84915,1.8499,1369400000.0
2009-04-09 15:00:00,1.85,1.85035,1.8486,1.8497,1412800000.0
2009-04-09 15:05:00,1.84975,1.84975,1.8462,1.84635,1388500000.0
2009-04-09 15:10:00,1.8465,1.84855,1.8461,1.84765,1411000000.0
2009-04-09 15:15:00,1.84765,1.84825,1.8454,1.8454,1104800000.0
2009-04-09 15:20:00,1.84575,1.8464,1.84325,1.8437,1421000000.0
2009-04-09 15:25:00,1.8437,1.84545,1.8433,1.8446,1331000000.0
2009-04-09 15:30:00,1.8446,1.84555,1.8442,1.8453,1180000000.0
2009-04-09 15:35:00,1.8452,1.84645,1.8443,1.84625,1444900000.0
2009-04-09 15:40:00,1.84625,1.84695,1.84525,1.8467,1370200000.0
2009-04-09 15:45:00,1.8467,1.84675,1.8451,1.84555,1208800000.0
2009-04-09 15:50:00,1.8456,1.8468,1.84495,1.8462,1530600000.0
2009-04-09 15:55:00,1.8462,1.8463,1.84435,1.84475,1786200000.0
2009-04-09 16:00:00,1.84485,1.8466,1.84385,1.84605,1682600000.0
2009-04-09 16:05:00,1.84595,1.8462,1.84195,1.84335,1585800000.0
2009-04-09 16:10:00,1.8433,1.8446,1.84295,1.8437,1245400000.0
2009-04-09 16:15:00,1.84335,1.8443,1.8426,1.8439,1048000000.0
2009-04-09 16:20:00,1.8439,1.84495,1.84325,1.8447,1389800000.0
2009-04-09 16:25:00,1.8448,1.846,1.84295,1.8435,1801200000.0
2009-04-09 16:30:00,1.8435,1.8436,1.8414,1.84265,1653400000.0
2009-04-09 16:35:00,1.84275,1.843,1.84125,1.84165,1402800000.0
2009-04-09 16:40:00,1.8417,1.8425,1.84125,1.8419,1647800000.0
2009-04-09 16:45:00,1.8419,1.84235,1.83955,1.84035,2104200000.0
2009-04-09 16:50:00,1.84045,1.84115,1.8388,1.8402,1965300000.0
2009-04-09 16:55:00,1.8402,1.84265,1.8388,1.84125,1794800000.0
2009-04-09 17:00:00,1.84125,1.8421,1.83855,1.83965,2071200000.0
2009-04-09 17:05:00,1.83965,1.83975,1.83715,1.8389,1684600000.0
2009-04-09 17:10:00,1.8389,1.8396,1.83795,1.83795,1850600000.0
2009-04-09 17:15:00,1.83785,1.8394,1.83735,1.8383,1508400000.0
2009-04-09 17:20:00,1.8383,1.8385,1.8327,1.8353,1520500000.0
2009-04-09 17:25:00,1.8353,1.83895,1.83505,1.83865,1541200000.0
2009-04-09 17:30:00,1.83865,1.83875,1.83305,1.8334,1657600000.0
2009-04-09 17:35:00,1.83325,1.836,1.83325,1.836,1327400000.0
2009-04-09 17:40:00,1.836,1.8372,1.83445,1.837,1508200000.0
2009-04-09 17:45:00,1.837,1.8379,1.8346,1.83555,1620800000.0
2009-04-09 17:50:00,1.83555,1.8361,1.8347,1.83495,1206200000.0
2009-04-09 17:55:00,1.8349,1.83545,1.83305,1.83435,1337800000.0
2009-04-09 18:00:00,1.83435,1.8349,1.83275,1.83475,1203600000.0
2009-04-09 18:05:00,1.83485,1.83575,1.8345,1.83575,823600000.0
2009-04-09 18:10:00,1.83575,1.8365,1.8342,1.8342,1143400000.0
2009-04-09 18:15:00,1.83435,1.8361,1.83365,1.8349,1204000000.0
2009-04-09 18:20:00,1.8349,1.8354,1.8327,1.83365,1027800000.0
2009-04-09 18:25:00,1.8338,1.8347,1.83355,1.83445,915600000.0
2009-04-09 18:30:00,1.83445,1.8345,1.83325,1.834,738400000.0
2009-04-09 18:35:00,1.834,1.8346,1.8335,1.8343,962800000.0
2009-04-09 18:40:00,1.8343,1.8353,1.83365,1.8352,935800000.0
2009-04-09 18:45:00,1.8352,1.83525,1.83235,1.8327,1039400000.0
2009-04-09 18:50:00,1.8327,1.83415,1.8321,1.83405,814000000.0
2009-04-09 18:55:00,1.8341,1.8341,1.8324,1.8327,799600000.0
2009-04-09 19:00:00,1.83285,1.8347,1.8325,1.83425,903000000.0
2009-04-09 19:05:00,1.83415,1.8346,1.83225,1.8324,773400000.0
2009-04-09 19:10:00,1.83255,1.8332,1.83145,1.8326,1302200000.0
2009-04-09 19:15:00,1.8317,1.83255,1.83105,1.8317,1029000000.0
2009-04-09 19:20:00,1.8317,1.83305,1.8314,1.83215,654600000.0
2009-04-09 19:25:00,1.83215,1.833,1.832,1.83205,409600000.0
2009-04-09 19:30:00,1.83205,1.8332,1.83205,1.8322,353800000.0
2009-04-09 19:35:00,1.8322,1.8323,1.83155,1.83215,440400000.0
2009-04-09 19:40:00,1.83215,1.8333,1.8318,1.8318,608600000.0
2009-04-09 19:45:00,1.8318,1.8325,1.83145,1.8319,549000000.0
2009-04-09 19:50:00,1.8319,1.83325,1.83145,1.83145,576000000.0
2009-04-09 19:55:00,1.83145,1.8328,1.83075,1.8328,550000000.0
2009-04-09 20:00:00,1.8329,1.83315,1.83195,1.83215,416200000.0
2009-04-09 20:05:00,1.83215,1.8329,1.83125,1.8323,632400000.0
2009-04-09 20:10:00,1.83255,1.8331,1.83235,1.8331,486800000.0
2009-04-09 20:15:00,1.83305,1.8341,1.83225,1.8337,623000000.0
2009-04-09 20:20:00,1.834,1.8342,1.83345,1.8338,305800000.0
2009-04-09 20:25:00,1.83385,1.83415,1.8321,1.8321,555800000.0
2009-04-09 20:30:00,1.8321,1.8325,1.83125,1.8316,480800000.0
2009-04-09 20:35:00,1.83165,1.83185,1.8305,1.83095,548600000.0
2009-04-09 20:40:00,1.8309,1.83095,1.82945,1.8301,605600000.0
2009-04-09 20:45:00,1.8302,1.8307,1.8292,1.8301,618000000.0
2009-04-09 20:50:00,1.83025,1.83115,1.83,1.831,586300000.0
2009-04-09 20:55:00,1.831,1.8315,1.83045,1.83135,557400000.0
2009-04-09 21:00:00,1.83135,1.83235,1.83075,1.83075,742600000.0
2009-04-09 21:05:00,1.83085,1.8315,1.82985,1.83015,417000000.0
2009-04-09 21:10:00,1.83005,1.83055,1.8293,1.82985,483600000.0
2009-04-09 21:15:00,1.82995,1.83075,1.82945,1.83,565600000.0
2009-04-09 21:20:00,1.83,1.83,1.8291,1.8295,212800000.0
2009-04-09 21:25:00,1.8297,1.8297,1.82925,1.8296,168200000.0
2009-04-09 21:30:00,1.82945,1.82985,1.82945,1.8297,169400000.0
2009-04-09 21:35:00,1.82975,1.8309,1.82975,1.8309,306000000.0
2009-04-09 21:40:00,1.8309,1.8315,1.8302,1.83075,579000000.0
2009-04-09 21:45:00,1.83075,1.8319,1.82965,1.8306,358000000.0
2009-04-09 21:50:00,1.83135,1.8316,1.8301,1.831,509600000.0
2009-04-09 21:55:00,1.8311,1.8316,1.8304,1.8304,373800000.0
2009-04-09 22:00:00,1.8304,1.83065,1.82955,1.82955,264600000.0
2009-04-09 22:05:00,1.8299,1.8302,1.82975,1.82995,112400000.0
2009-04-09 22:10:00,1.8298,1.83005,1.8289,1.82915,268400000.0
2009-04-09 22:15:00,1.82915,1.8298,1.8283,1.8288,356400000.0
2009-04-09 22:20:00,1.8288,1.829,1.82875,1.82875,103400000.0
2009-04-09 22:25:00,1.82875,1.829,1.8286,1.82875,101800000.0
2009-04-09 22:30:00,1.8289,1.8291,1.82855,1.82855,87800000.0
2009-04-09 22:35:00,1.82855,1.82925,1.8284,1.8285,169200000.0
2009-04-09 22:40:00,1.82855,1.82935,1.8283,1.8285,82800000.0
2009-04-09 22:45:00,1.82845,1.8293,1.82835,1.8292,107000000.0
2009-04-09 22:50:00,1.8292,1.8294,1.82905,1.8294,91800000.0
2009-04-09 22:55:00,1.8294,1.83035,1.82935,1.8303,93000000.0
2009-04-09 23:00:00,1.8301,1.83035,1.8287,1.8291,169600000.0
2009-04-09 23:05:00,1.8291,1.8295,1.82755,1.8277,229200000.0
2009-04-09 23:10:00,1.82785,1.8291,1.8275,1.828,169800000.0
2009-04-09 23:15:00,1.828,1.8289,1.8276,1.8276,111800000.0
2009-04-09 23:20:00,1.8276,1.8283,1.8273,1.8273,163800000.0
2009-04-09 23:25:00,1.82755,1.8285,1.8265,1.82815,202200000.0
2009-04-09 23:30:00,1.82815,1.82875,1.828,1.82865,63400000.0
2009-04-09 23:35:00,1.8287,1.8288,1.8283,1.82845,34200000.0
2009-04-09 23:40:00,1.8284,1.8285,1.82809,1.82825,38600000.0
2009-04-09 23:45:00,1.82825,1.82875,1.8279,1.82875,77000000.0
2009-04-09 23:50:00,1.82805,1.8296,1.82795,1.8296,73000000.0
2009-04-09 23:55:00,1.8295,1.82967,1.82865,1.8295,137200000.0
2009-04-10 00:00:00,1.8295,1.8307,1.8293,1.8307,127400000.0
2009-04-10 00:05:00,1.83075,1.8308,1.82935,1.8301,129200000.0
2009-04-10 00:10:00,1.82995,1.83,1.8296,1.8297,68800000.0
2009-04-10 00:15:00,1.8296,1.83,1.82845,1.8291,85000000.0
2009-04-10 00:20:00,1.829,1.82915,1.828,1.82875,107800000.0
2009-04-10 00:25:00,1.82885,1.82957,1.82875,1.82957,47200000.0
2009-04-10 00:30:00,1.82935,1.82975,1.8292,1.8292,71200000.0
2009-04-10 00:35:00,1.82935,1.8294,1.8285,1.82865,65000000.0
2009-04-10 00:40:00,1.82865,1.8294,1.8277,1.82795,123800000.0
2009-04-10 00:45:00,1.82815,1.8293,1.828,1.82925,63000000.0
2009-04-10 00:50:00,1.82925,1.83075,1.82925,1.83035,64400000.0
2009-04-10 00:55:00,1.8304,1.8305,1.8295,1.82965,52600000.0
2009-04-10 01:00:00,1.82965,1.8311,1.82945,1.82985,178200000.0
2009-04-10 01:05:00,1.82985,1.82985,1.8273,1.82745,243600000.0
2009-04-10 01:10:00,1.8276,1.828,1.82645,1.82685,138800000.0
2009-04-10 01:15:00,1.8269,1.82695,1.82465,1.8255,297000000.0
2009-04-10 01:20:00,1.82545,1.8256,1.82375,1.82495,512200000.0
2009-04-10 01:25:00,1.825,1.8252,1.8204,1.8241,810400000.0
2009-04-10 01:30:00,1.82395,1.8247,1.8227,1.82425,659000000.0
2009-04-10 01:35:00,1.82425,1.8258,1.82335,1.82495,520600000.0
2009-04-10 01:40:00,1.82495,1.82555,1.8237,1.8248,349800000.0
2009-04-10 01:45:00,1.825,1.8256,1.82415,1.8249,241400000.0
2009-04-10 01:50:00,1.8249,1.8254,1.82435,1.82485,179200000.0
2009-04-10 01:55:00,1.82495,1.82585,1.82465,1.82525,276000000.0
2009-04-10 02:00:00,1.82545,1.82645,1.8247,1.8264,197800000.0
2009-04-10 02:05:00,1.8263,1.8264,1.8241,1.8241,207400000.0
2009-04-10 02:10:00,1.8241,1.826,1.8241,1.8251,284200000.0
2009-04-10 02:15:00,1.82495,1.8253,1.8226,1.8234,395400000.0
2009-04-10 02:20:00,1.82305,1.82495,1.8225,1.82475,464000000.0
2009-04-10 02:25:00,1.8249,1.82505,1.8243,1.82495,112200000.0
2009-04-10 02:30:00,1.82505,1.8251,1.8241,1.8247,191400000.0
2009-04-10 02:35:00,1.8246,1.82465,1.82365,1.8238,346400000.0
2009-04-10 02:40:00,1.8238,1.8241,1.82265,1.8239,372600000.0
2009-04-10 02:45:00,1.8239,1.8248,1.82375,1.82455,189800000.0
2009-04-10 02:50:00,1.8248,1.8248,1.8238,1.8241,171800000.0
2009-04-10 02:55:00,1.8241,1.8242,1.8222,1.8241,322200000.0
2009-04-10 03:00:00,1.8241,1.8243,1.8234,1.8243,236400000.0
2009-04-10 03:05:00,1.82415,1.82485,1.8225,1.8227,278400000.0
2009-04-10 03:10:00,1.8227,1.8247,1.8222,1.8237,547000000.0
2009-04-10 03:15:00,1.8237,1.8246,1.8236,1.8246,200600000.0
2009-04-10 03:20:00,1.82445,1.82515,1.8243,1.82455,259200000.0
2009-04-10 03:25:00,1.8246,1.8258,1.8245,1.82545,341600000.0
2009-04-10 03:30:00,1.82545,1.82655,1.8251,1.82605,439000000.0
2009-04-10 03:35:00,1.82605,1.82685,1.8257,1.8264,320000000.0
2009-04-10 03:40:00,1.82605,1.8264,1.8252,1.82565,226000000.0
2009-04-10 03:45:00,1.8257,1.8267,1.82545,1.82645,323200000.0
2009-04-10 03:50:00,1.82665,1.8267,1.82535,1.8261,353400000.0
2009-04-10 03:55:00,1.826,1.82745,1.82575,1.82745,160400000.0
2009-04-10 04:00:00,1.8274,1.82815,1.82675,1.82705,374800000.0
2009-04-10 04:05:00,1.82705,1.8287,1.8269,1.82765,629800000.0
2009-04-10 04:10:00,1.82775,1.8294,1.8272,1.82735,604400000.0
2009-04-10 04:15:00,1.82735,1.8276,1.82685,1.8272,268800000.0
2009-04-10 04:20:00,1.8272,1.82755,1.82705,1.82745,255200000.0
2009-04-10 04:25:00,1.8276,1.8282,1.82715,1.8282,265000000.0
2009-04-10 04:30:00,1.8282,1.82895,1.82725,1.82845,265600000.0
2009-04-10 04:35:00,1.82835,1.82875,1.82715,1.8275,320400000.0
2009-04-10 04:40:00,1.8275,1.82865,1.8275,1.82835,176000000.0
2009-04-10 04:45:00,1.82844,1.82845,1.8282,1.8283,105200000.0
2009-04-10 04:50:00,1.82835,1.82875,1.82805,1.82815,118400000.0
2009-04-10 04:55:00,1.8282,1.8284,1.82745,1.8276,217000000.0
2009-04-10 05:00:00,1.82765,1.82795,1.8271,1.8278,147400000.0
2009-04-10 05:05:00,1.82775,1.8278,1.8275,1.82765,133800000.0
2009-04-10 05:10:00,1.8276,1.8278,1.82725,1.82775,139800000.0
2009-04-10 05:15:00,1.82775,1.82815,1.8276,1.82775,106200000.0
2009-04-10 05:20:00,1.8279,1.8284,1.82765,1.8278,274000000.0
2009-04-10 05:25:00,1.8278,1.82835,1.8277,1.8282,75200000.0
2009-04-10 05:30:00,1.8282,1.82865,1.82715,1.82715,122200000.0
2009-04-10 05:35:00,1.8272,1.8275,1.8268,1.82725,147600000.0
2009-04-10 05:40:00,1.82725,1.8278,1.8267,1.8273,310400000.0
2009-04-10 05:45:00,1.8273,1.82775,1.8268,1.82695,197400000.0
2009-04-10 05:50:00,1.82695,1.8275,1.82665,1.82745,161400000.0
2009-04-10 05:55:00,1.828,1.8287,1.828,1.82845,70400000.0
2009-04-10 06:00:00,1.82845,1.8288,1.8268,1.8271,164400000.0
2009-04-10 06:05:00,1.8271,1.82771,1.82665,1.82762,142400000.0
2009-04-10 06:10:00,1.82735,1.8286,1.82715,1.82785,177400000.0
2009-04-10 06:15:00,1.8281,1.8282,1.8278,1.8278,105600000.0
2009-04-10 06:20:00,1.82785,1.82795,1.8277,1.8279,87000000.0
2009-04-10 06:25:00,1.82785,1.82805,1.8276,1.82805,88800000.0
2009-04-10 06:30:00,1.82795,1.8282,1.82675,1.82675,245600000.0
2009-04-10 06:35:00,1.82675,1.8272,1.8254,1.8256,374400000.0
2009-04-10 06:40:00,1.8256,1.82665,1.8252,1.82535,284000000.0
2009-04-10 06:45:00,1.82535,1.82585,1.82385,1.82535,478200000.0
2009-04-10 06:50:00,1.8253,1.8257,1.8245,1.8248,268600000.0
2009-04-10 06:55:00,1.8248,1.826,1.82405,1.825,387000000.0
2009-04-10 07:00:00,1.82515,1.8261,1.82475,1.8255,400600000.0
2009-04-10 07:05:00,1.82555,1.82555,1.82475,1.8252,120200000.0
2009-04-10 07:10:00,1.82505,1.8256,1.8246,1.82515,285200000.0
2009-04-10 07:15:00,1.82525,1.8254,1.82495,1.82495,261000000.0
2009-04-10 07:20:00,1.825,1.8268,1.82495,1.8261,290200000.0
2009-04-10 07:25:00,1.8261,1.82675,1.8234,1.8248,659200000.0
2009-04-10 07:30:00,1.8249,1.8253,1.824,1.82415,249200000.0
2009-04-10 07:35:00,1.82415,1.82545,1.8236,1.82415,244000000.0
2009-04-10 07:40:00,1.82415,1.8249,1.82395,1.8245,238000000.0
2009-04-10 07:45:00,1.82465,1.8251,1.8243,1.825,158000000.0
2009-04-10 07:50:00,1.82505,1.8253,1.82455,1.82485,205800000.0
2009-04-10 07:55:00,1.825,1.82525,1.8244,1.82485,222800000.0
2009-04-10 08:00:00,1.82485,1.8264,1.8247,1.8254,467400000.0
2009-04-10 08:05:00,1.82515,1.82665,1.8233,1.8253,666400000.0
2009-04-10 08:10:00,1.8254,1.82675,1.8245,1.82575,536800000.0
2009-04-10 08:15:00,1.8259,1.826,1.8247,1.8252,375600000.0
2009-04-10 08:20:00,1.82525,1.8262,1.8249,1.82595,516200000.0
2009-04-10 08:25:00,1.82595,1.82635,1.8248,1.82495,407800000.0
2009-04-10 08:30:00,1.82495,1.82655,1.82475,1.82595,211600000.0
2009-04-10 08:35:00,1.8259,1.8259,1.82285,1.8244,196400000.0
2009-04-10 08:40:00,1.8251,1.82615,1.8243,1.82465,190200000.0
2009-04-10 08:45:00,1.8246,1.8258,1.82415,1.8249,234800000.0
2009-04-10 08:50:00,1.8251,1.8258,1.824,1.824,246200000.0
2009-04-10 08:55:00,1.824,1.82445,1.8218,1.82275,294400000.0
2009-04-10 09:00:00,1.82275,1.82405,1.82105,1.8235,400100000.0
2009-04-10 09:05:00,1.8234,1.8245,1.82275,1.8241,151000000.0
2009-04-10 09:10:00,1.8233,1.8247,1.82245,1.82285,285600000.0
2009-04-10 09:15:00,1.823,1.8238,1.82235,1.8235,153600000.0
2009-04-10 09:20:00,1.82355,1.8249,1.82335,1.824,110400000.0
2009-04-10 09:25:00,1.82415,1.82515,1.82365,1.8248,154200000.0
2009-04-10 09:30:00,1.8246,1.82485,1.824,1.82405,110600000.0
2009-04-10 09:35:00,1.824,1.82415,1.82385,1.824,59200000.0
2009-04-10 09:40:00,1.824,1.82515,1.82385,1.82445,207000000.0
2009-04-10 09:45:00,1.82425,1.8255,1.82365,1.82465,120200000.0
2009-04-10 09:50:00,1.82465,1.82565,1.8243,1.8252,198200000.0
2009-04-10 09:55:00,1.82535,1.82535,1.8227,1.82445,232200000.0
2009-04-10 10:00:00,1.8245,1.8258,1.8243,1.82495,137800000.0
2009-04-10 10:05:00,1.82495,1.8252,1.82435,1.82465,134000000.0
2009-04-10 10:10:00,1.8251,1.8258,1.8247,1.82535,157000000.0
2009-04-10 10:15:00,1.82535,1.82585,1.82495,1.82565,112200000.0
2009-04-10 10:20:00,1.82565,1.82665,1.82565,1.826,125000000.0
2009-04-10 10:25:00,1.82615,1.82635,1.82505,1.82525,138400000.0
2009-04-10 10:30:00,1.8255,1.82555,1.82485,1.8255,176600000.0
2009-04-10 10:35:00,1.82583,1.8269,1.82505,1.8264,177200000.0
2009-04-10 10:40:00,1.8265,1.82745,1.8262,1.8271,86000000.0
2009-04-10 10:45:00,1.8272,1.82735,1.8266,1.82695,107600000.0
2009-04-10 10:50:00,1.82695,1.82725,1.82605,1.8265,186800000.0
2009-04-10 10:55:00,1.8266,1.82725,1.82645,1.82725,80800000.0
2009-04-10 11:00:00,1.82735,1.82785,1.8273,1.8275,114200000.0
2009-04-10 11:05:00,1.82755,1.8285,1.82755,1.82825,66200000.0
2009-04-10 11:10:00,1.82825,1.8286,1.8282,1.82855,67000000.0
2009-04-10 11:15:00,1.82855,1.82905,1.82855,1.8287,97800000.0
2009-04-10 11:20:00,1.8286,1.82885,1.82825,1.82865,118200000.0
2009-04-10 11:25:00,1.82865,1.8301,1.82845,1.8288,120000000.0
2009-04-10 11:30:00,1.8288,1.82905,1.82735,1.82745,330200000.0
2009-04-10 11:35:00,1.8277,1.82935,1.8268,1.82901,293800000.0
2009-04-10 11:40:00,1.8282,1.82825,1.8273,1.82755,249600000.0
2009-04-10 11:45:00,1.82765,1.82835,1.82735,1.82795,96000000.0
2009-04-10 11:50:00,1.82795,1.8294,1.8278,1.8283,138000000.0
2009-04-10 11:55:00,1.82835,1.8289,1.82825,1.82877,88200000.0
2009-04-10 12:00:00,1.82875,1.82905,1.8285,1.82895,86800000.0
2009-04-10 12:05:00,1.829,1.8294,1.82855,1.8289,155400000.0
2009-04-10 12:10:00,1.8289,1.82956,1.82885,1.8292,97800000.0
2009-04-10 12:15:00,1.82935,1.82965,1.82825,1.82875,154000000.0
2009-04-10 12:20:00,1.82895,1.82935,1.82895,1.82915,62400000.0
2009-04-10 12:25:00,1.82944,1.82944,1.82805,1.82855,148400000.0
2009-04-10 12:30:00,1.82855,1.82955,1.8284,1.82925,103600000.0
2009-04-10 12:35:00,1.82925,1.82935,1.82825,1.82875,172200000.0
2009-04-10 12:40:00,1.82908,1.8292,1.82865,1.82865,70400000.0
2009-04-10 12:45:00,1.82865,1.8304,1.82865,1.82905,126600000.0
2009-04-10 12:50:00,1.82935,1.83055,1.8293,1.8294,266500000.0
2009-04-10 12:55:00,1.8294,1.8297,1.82885,1.8295,119300000.0
2009-04-10 13:00:00,1.82875,1.82965,1.8282,1.82935,336600000.0
2009-04-10 13:05:00,1.82935,1.82955,1.82915,1.82935,200600000.0
2009-04-10 13:10:00,1.82955,1.82955,1.82895,1.82895,54800000.0
2009-04-10 13:15:00,1.82905,1.82955,1.82855,1.82905,242000000.0
2009-04-10 13:20:00,1.82905,1.8291,1.82755,1.8277,238600000.0
2009-04-10 13:25:00,1.82765,1.8287,1.82765,1.82835,124600000.0
2009-04-10 13:30:00,1.8285,1.8289,1.82805,1.8282,197000000.0
2009-04-10 13:35:00,1.82835,1.8286,1.82685,1.82695,140200000.0
2009-04-10 13:40:00,1.82695,1.82735,1.8268,1.827,113200000.0
2009-04-10 13:45:00,1.82685,1.8272,1.8256,1.82675,139800000.0
2009-04-10 13:50:00,1.8269,1.8278,1.82605,1.8278,86200000.0
2009-04-10 13:55:00,1.82695,1.82807,1.8269,1.82805,135000000.0
2009-04-10 14:00:00,1.8271,1.8291,1.82705,1.828,159800000.0
2009-04-10 14:05:00,1.8281,1.8283,1.82735,1.82815,127600000.0
2009-04-10 14:10:00,1.82815,1.82845,1.8276,1.8278,183400000.0
2009-04-10 14:15:00,1.8279,1.82845,1.82755,1.82825,129200000.0
2009-04-10 14:20:00,1.82835,1.8289,1.8277,1.8277,108800000.0
2009-04-10 14:25:00,1.8278,1.82825,1.8261,1.82795,127200000.0
2009-04-10 14:30:00,1.82815,1.82825,1.8279,1.82795,69400000.0
2009-04-10 14:35:00,1.8281,1.8288,1.82795,1.82845,94200000.0
2009-04-10 14:40:00,1.82855,1.82855,1.8283,1.8284,37400000.0
2009-04-10 14:45:00,1.8284,1.82905,1.82835,1.8289,76200000.0
2009-04-10 14:50:00,1.8289,1.82925,1.82865,1.82925,45800000.0
2009-04-10 14:55:00,1.82925,1.82945,1.82875,1.82875,110600000.0
2009-04-10 15:00:00,1.8288,1.82915,1.8281,1.82885,82600000.0
2009-04-10 15:05:00,1.82895,1.82905,1.82857,1.8289,81200000.0
2009-04-10 15:10:00,1.8289,1.82945,1.82885,1.8291,116000000.0
2009-04-10 15:15:00,1.82915,1.82925,1.8281,1.8282,185800000.0
2009-04-10 15:20:00,1.8282,1.82865,1.82815,1.82865,112800000.0
2009-04-10 15:25:00,1.82855,1.8295,1.82855,1.82915,162200000.0
2009-04-10 15:30:00,1.82915,1.82925,1.8283,1.8287,118000000.0
2009-04-10 15:35:00,1.82875,1.82935,1.8285,1.8285,73600000.0
2009-04-10 15:40:00,1.82885,1.82885,1.82835,1.82875,72800000.0
2009-04-10 15:45:00,1.82895,1.8291,1.8288,1.8291,119600000.0
2009-04-10 15:50:00,1.829,1.82935,1.8288,1.82925,106400000.0
2009-04-10 15:55:00,1.82925,1.82955,1.82855,1.82925,151400000.0
2009-04-10 16:00:00,1.8293,1.8293,1.82775,1.82775,90000000.0
2009-04-10 16:05:00,1.82775,1.8286,1.82755,1.82855,219200000.0
2009-04-10 16:10:00,1.8287,1.8296,1.82805,1.8284,182200000.0
2009-04-10 16:15:00,1.8284,1.82925,1.8282,1.82915,60600000.0
2009-04-10 16:20:00,1.82925,1.8296,1.8284,1.8285,114000000.0
2009-04-10 16:25:00,1.82881,1.82883,1.8285,1.82865,22800000.0
2009-04-10 16:30:00,1.82865,1.829,1.82865,1.8287,78600000.0
2009-04-10 16:35:00,1.8287,1.82875,1.82775,1.828,90800000.0
2009-04-10 16:40:00,1.82795,1.8283,1.82765,1.8283,148800000.0
2009-04-10 16:45:00,1.8283,1.8293,1.82795,1.82875,110400000.0
2009-04-10 16:50:00,1.82875,1.82875,1.82715,1.82785,88000000.0
2009-04-10 16:55:00,1.828,1.82805,1.82725,1.82765,72800000.0
2009-04-10 17:00:00,1.82775,1.82825,1.8274,1.8281,101400000.0
2009-04-10 17:05:00,1.8285,1.82895,1.8279,1.8279,41600000.0
2009-04-10 17:10:00,1.82815,1.82845,1.8279,1.8284,44400000.0
2009-04-10 17:15:00,1.82845,1.8293,1.8279,1.8285,174600000.0
2009-04-10 17:20:00,1.8285,1.82885,1.82845,1.82875,97400000.0
2009-04-10 17:25:00,1.8288,1.8291,1.8283,1.8284,193400000.0
2009-04-10 17:30:00,1.8285,1.82875,1.8284,1.82857,102800000.0
2009-04-10 17:35:00,1.8287,1.8287,1.82835,1.82835,49600000.0
2009-04-10 17:40:00,1.82835,1.82845,1.8283,1.82845,92400000.0
2009-04-10 17:45:00,1.8285,1.8285,1.8278,1.8278,82800000.0
2009-04-10 17:50:00,1.82785,1.8282,1.82785,1.82795,136000000.0
2009-04-10 17:55:00,1.82815,1.8282,1.82785,1.82795,135200000.0
2009-04-10 18:00:00,1.82795,1.8285,1.82785,1.8285,38200000.0
2009-04-10 18:05:00,1.8284,1.82935,1.8284,1.82885,133000000.0
2009-04-10 18:10:00,1.829,1.82915,1.82875,1.82895,27400000.0
2009-04-10 18:15:00,1.82913,1.82913,1.82875,1.82875,23800000.0
2009-04-10 18:20:00,1.82865,1.8291,1.82865,1.82895,22200000.0
2009-04-10 18:25:00,1.8291,1.82915,1.82865,1.82885,60000000.0
2009-04-10 18:30:00,1.8288,1.8288,1.82835,1.8285,41600000.0
2009-04-10 18:35:00,1.82835,1.8292,1.8262,1.8276,114400000.0
2009-04-10 18:40:00,1.8279,1.82905,1.8279,1.82795,52600000.0
2009-04-10 18:45:00,1.82975,1.82975,1.82765,1.8279,28800000.0
2009-04-10 18:50:00,1.8279,1.8279,1.8278,1.8278,19800000.0
2009-04-10 18:55:00,1.8277,1.82955,1.8267,1.82945,80800000.0
2009-04-10 19:00:00,1.8301,1.83155,1.8272,1.8274,126000000.0
2009-04-10 19:05:00,1.8274,1.8297,1.8274,1.8297,18200000.0
2009-04-10 19:10:00,1.82955,1.8297,1.8282,1.82865,74600000.0
2009-04-10 19:15:00,1.8289,1.8291,1.8287,1.8291,44800000.0
2009-04-10 19:20:00,1.82905,1.8291,1.8289,1.8291,19200000.0
2009-04-10 19:25:00,1.82905,1.82915,1.8289,1.8289,46400000.0
2009-04-10 19:30:00,1.82895,1.8293,1.82865,1.8291,97800000.0
2009-04-10 19:35:00,1.82915,1.8294,1.82875,1.8294,75200000.0
2009-04-10 19:40:00,1.8294,1.82975,1.82835,1.8286,93600000.0
2009-04-10 19:45:00,1.8287,1.82875,1.8278,1.8278,56400000.0
2009-04-10 19:50:00,1.82795,1.82875,1.8276,1.8279,91000000.0
2009-04-10 19:55:00,1.8275,1.82865,1.8275,1.82805,45000000.0
2009-04-10 20:00:00,1.8283,1.8288,1.82805,1.8288,22400000.0
2009-04-10 20:05:00,1.8284,1.8285,1.82815,1.8284,14200000.0
2009-04-10 20:10:00,1.8284,1.83015,1.82825,1.8285,113000000.0
2009-04-10 20:15:00,1.8284,1.8284,1.82755,1.8283,40200000.0
2009-04-10 20:20:00,1.8283,1.8284,1.8283,1.8284,5800000.0
2009-04-10 20:25:00,1.82805,1.82853,1.8275,1.8275,12600000.0
2009-04-10 20:30:00,1.82775,1.82775,1.8269,1.82765,48400000.0
2009-04-10 20:35:00,1.8276,1.8279,1.82755,1.82775,47400000.0
2009-04-10 20:40:00,1.82765,1.8299,1.8274,1.8289,149200000.0
2009-04-10 20:45:00,1.82885,1.8306,1.8283,1.82885,176600000.0
2009-04-10 20:50:00,1.829,1.83015,1.82885,1.83015,65000000.0
2009-04-10 20:55:00,1.8301,1.8307,1.8293,1.83025,53400000.0
2009-04-10 21:00:00,1.83025,1.8303,1.8288,1.8289,40600000.0
2009-04-10 21:05:00,1.829,1.829,1.82815,1.82885,17400000.0
2009-04-10 21:10:00,1.829,1.829,1.82815,1.8285,92200000.0
2009-04-10 21:15:00,1.82855,1.82915,1.8285,1.8286,27200000.0
2009-04-10 21:20:00,1.82875,1.82875,1.8283,1.82835,28600000.0
2009-04-10 21:25:00,1.82835,1.82835,1.82675,1.82765,29200000.0
2009-04-10 21:30:00,1.8276,1.82765,1.8276,1.82765,9000000.0
2009-04-10 21:35:00,1.82765,1.82825,1.82765,1.82765,24400000.0
2009-04-10 21:40:00,1.82795,1.8284,1.82795,1.8284,5400000.0
2009-04-10 21:45:00,1.8286,1.82915,1.8286,1.82915,24400000.0
2009-04-10 21:50:00,1.82915,1.83,1.8288,1.8297,39200000.0
2009-04-10 21:55:00,1.8298,1.8304,1.82965,1.83035,78200000.0
2009-04-10 22:00:00,1.8303,1.8316,1.8298,1.8315,182000000.0
2009-04-10 22:05:00,1.8315,1.83185,1.8303,1.83085,39200000.0
2009-04-10 22:10:00,1.8309,1.83118,1.8307,1.83105,31000000.0
2009-04-10 22:15:00,1.83085,1.83085,1.8304,1.83055,45800000.0
2009-04-10 22:20:00,1.83035,1.83045,1.8295,1.8296,72800000.0
2009-04-10 22:25:00,1.82975,1.83,1.8293,1.8298,111600000.0
2009-04-10 22:30:00,1.82945,1.82995,1.82755,1.8277,88800000.0
2009-04-10 22:35:00,1.8277,1.82795,1.8277,1.82785,33400000.0
2009-04-10 22:40:00,1.8279,1.8284,1.8278,1.8284,67600000.0
2009-04-10 22:45:00,1.8284,1.82895,1.8284,1.82895,114200000.0
2009-04-10 22:50:00,1.82895,1.82995,1.8288,1.829,126000000.0
2009-04-10 22:55:00,1.8292,1.8316,1.82885,1.8313,58400000.0
2009-04-12 23:00:00,1.8121,1.8131,1.81185,1.81225,26800000.0
2009-04-12 23:05:00,1.8122,1.81785,1.8122,1.81785,56600000.0
2009-04-12 23:10:00,1.8181,1.8284,1.8173,1.82505,174000000.0
2009-04-12 23:15:00,1.8255,1.8264,1.8231,1.82315,77200000.0
2009-04-12 23:20:00,1.8232,1.8248,1.8214,1.82385,108800000.0
2009-04-12 23:25:00,1.82365,1.82365,1.82005,1.8208,85400000.0
2009-04-12 23:30:00,1.82115,1.8225,1.82065,1.82225,49200000.0
2009-04-12 23:35:00,1.82215,1.82385,1.82195,1.82315,38200000.0
2009-04-12 23:40:00,1.8225,1.82345,1.82185,1.82315,41000000.0
2009-04-12 23:45:00,1.82315,1.8243,1.82315,1.82375,38600000.0
2009-04-12 23:50:00,1.82415,1.8243,1.82345,1.82355,16200000.0
2009-04-12 23:55:00,1.82365,1.82535,1.82365,1.82515,21600000.0
2009-04-13 00:00:00,1.82535,1.82685,1.82505,1.82595,135400000.0
2009-04-13 00:05:00,1.82595,1.82595,1.82335,1.8237,203600000.0
2009-04-13 00:10:00,1.8239,1.82485,1.8236,1.8246,70600000.0
2009-04-13 00:15:00,1.82435,1.8247,1.8234,1.82455,125800000.0
2009-04-13 00:20:00,1.82475,1.82505,1.8241,1.8242,23000000.0
2009-04-13 00:25:00,1.82385,1.82525,1.82385,1.82425,78400000.0
2009-04-13 00:30:00,1.8244,1.8253,1.82405,1.82515,122400000.0
2009-04-13 00:35:00,1.8253,1.8257,1.82395,1.8241,201200000.0
2009-04-13 00:40:00,1.8248,1.82745,1.81905,1.8242,254400000.0
2009-04-13 00:45:00,1.8245,1.826,1.8245,1.82485,131200000.0
2009-04-13 00:50:00,1.82485,1.8249,1.82405,1.8245,110400000.0
2009-04-13 00:55:00,1.82455,1.8252,1.82325,1.8238,187400000.0
2009-04-13 01:00:00,1.8239,1.8251,1.82325,1.8245,119200000.0
2009-04-13 01:05:00,1.8245,1.82465,1.82235,1.82295,57800000.0
2009-04-13 01:10:00,1.8231,1.8231,1.82245,1.8229,113000000.0
2009-04-13 01:15:00,1.8229,1.82315,1.82145,1.82315,141800000.0
2009-04-13 01:20:00,1.82315,1.82315,1.8212,1.82185,93200000.0
2009-04-13 01:25:00,1.82185,1.82205,1.8209,1.8214,231000000.0
2009-04-13 01:30:00,1.82145,1.82145,1.8204,1.82075,126000000.0
2009-04-13 01:35:00,1.8209,1.8219,1.82015,1.821,368200000.0
2009-04-13 01:40:00,1.821,1.8213,1.82075,1.82115,141200000.0
2009-04-13 01:45:00,1.82105,1.8213,1.8205,1.8205,152600000.0
2009-04-13 01:50:00,1.8205,1.821,1.8193,1.8206,165000000.0
2009-04-13 01:55:00,1.82075,1.82245,1.8199,1.82245,441000000.0
2009-04-13 02:00:00,1.8224,1.8227,1.8214,1.82255,239800000.0
2009-04-13 02:05:00,1.82255,1.82365,1.82175,1.822,366400000.0
2009-04-13 02:10:00,1.8221,1.82285,1.82095,1.82175,485600000.0
2009-04-13 02:15:00,1.8217,1.8273,1.8206,1.82215,818200000.0
2009-04-13 02:20:00,1.82215,1.8232,1.82195,1.8222,688400000.0
2009-04-13 02:25:00,1.8222,1.824,1.82165,1.8226,336400000.0
2009-04-13 02:30:00,1.8226,1.8236,1.8219,1.82235,317000000.0
2009-04-13 02:35:00,1.8228,1.8232,1.8213,1.82185,241000000.0
2009-04-13 02:40:00,1.82175,1.8223,1.8205,1.82185,275000000.0
2009-04-13 02:45:00,1.82185,1.8222,1.82125,1.8213,253000000.0
2009-04-13 02:50:00,1.8213,1.82205,1.82055,1.8211,619000000.0
2009-04-13 02:55:00,1.82105,1.82155,1.8206,1.8211,360000000.0
2009-04-13 03:00:00,1.8213,1.82195,1.82065,1.82135,358600000.0
2009-04-13 03:05:00,1.82135,1.8217,1.81995,1.82095,299400000.0
2009-04-13 03:10:00,1.8211,1.82215,1.8206,1.82205,297400000.0
2009-04-13 03:15:00,1.82205,1.8231,1.8206,1.8215,589400000.0
2009-04-13 03:20:00,1.82145,1.822,1.82075,1.82145,309600000.0
2009-04-13 03:25:00,1.82135,1.8218,1.8207,1.82135,337600000.0
2009-04-13 03:30:00,1.82155,1.8222,1.8201,1.8214,356800000.0
2009-04-13 03:35:00,1.82155,1.8217,1.82045,1.8215,235400000.0
2009-04-13 03:40:00,1.8215,1.82175,1.8211,1.8212,226400000.0
2009-04-13 03:45:00,1.8213,1.82185,1.82055,1.82105,233200000.0
2009-04-13 03:50:00,1.82095,1.82105,1.8199,1.8205,262600000.0
2009-04-13 03:55:00,1.8205,1.82145,1.8205,1.8212,150000000.0
2009-04-13 04:00:00,1.82105,1.8214,1.8209,1.8212,117400000.0
2009-04-13 04:05:00,1.82115,1.8214,1.82095,1.82115,105400000.0
2009-04-13 04:10:00,1.82115,1.8229,1.8211,1.8224,271400000.0
2009-04-13 04:15:00,1.8223,1.8223,1.82125,1.8222,219800000.0
2009-04-13 04:20:00,1.8222,1.8222,1.82145,1.82185,140200000.0
2009-04-13 04:25:00,1.822,1.82265,1.822,1.82215,105200000.0
2009-04-13 04:30:00,1.82215,1.82215,1.8211,1.8213,163400000.0
2009-04-13 04:35:00,1.8215,1.82215,1.8207,1.8217,341400000.0
2009-04-13 04:40:00,1.8218,1.8222,1.8218,1.8222,68200000.0
2009-04-13 04:45:00,1.8223,1.8223,1.82165,1.82185,113800000.0
2009-04-13 04:50:00,1.82185,1.8226,1.82165,1.8223,93000000.0
2009-04-13 04:55:00,1.82221,1.8225,1.822,1.822,182600000.0
2009-04-13 05:00:00,1.82195,1.82255,1.8209,1.821,466600000.0
2009-04-13 05:05:00,1.8209,1.82115,1.82045,1.8209,150200000.0
2009-04-13 05:10:00,1.82098,1.82235,1.82094,1.8222,131800000.0
2009-04-13 05:15:00,1.82235,1.82235,1.8213,1.82139,174800000.0
2009-04-13 05:20:00,1.82135,1.82165,1.82085,1.8211,91200000.0
2009-04-13 05:25:00,1.8212,1.8222,1.8211,1.82195,135000000.0
2009-04-13 05:30:00,1.82195,1.82195,1.82157,1.8218,25000000.0
2009-04-13 05:35:00,1.8218,1.8218,1.82075,1.8208,124200000.0
2009-04-13 05:40:00,1.8209,1.8212,1.8204,1.8212,119600000.0
2009-04-13 05:45:00,1.82125,1.82155,1.82091,1.8211,96400000.0
2009-04-13 05:50:00,1.8211,1.82165,1.82075,1.82115,200400000.0
2009-04-13 05:55:00,1.82115,1.8213,1.81995,1.82025,329200000.0
2009-04-13 06:00:00,1.8203,1.8213,1.82025,1.8212,157800000.0
2009-04-13 06:05:00,1.8215,1.8215,1.8204,1.82085,255600000.0
2009-04-13 06:10:00,1.82085,1.82135,1.8205,1.8205,142600000.0
2009-04-13 06:15:00,1.8206,1.82155,1.8206,1.82115,203400000.0
2009-04-13 06:20:00,1.82123,1.8221,1.82105,1.82175,159000000.0
2009-04-13 06:25:00,1.82185,1.8223,1.82175,1.8219,160200000.0
2009-04-13 06:30:00,1.82185,1.8219,1.82175,1.82185,45600000.0
2009-04-13 06:35:00,1.82205,1.82225,1.82205,1.8221,65800000.0
2009-04-13 06:40:00,1.8221,1.8222,1.8209,1.8211,158000000.0
2009-04-13 06:45:00,1.821,1.82125,1.8204,1.821,140400000.0
2009-04-13 06:50:00,1.821,1.82145,1.82015,1.8213,342000000.0
2009-04-13 06:55:00,1.8214,1.8214,1.82055,1.821,151800000.0
2009-04-13 07:00:00,1.821,1.821,1.8195,1.8198,66400000.0
2009-04-13 07:05:00,1.8196,1.82045,1.8195,1.82045,155600000.0
2009-04-13 07:10:00,1.82045,1.82045,1.82015,1.8204,76600000.0
2009-04-13 07:15:00,1.8204,1.82165,1.8204,1.82155,205200000.0
2009-04-13 07:20:00,1.82155,1.8227,1.8215,1.822,168600000.0
2009-04-13 07:25:00,1.822,1.8226,1.821,1.8223,150800000.0
2009-04-13 07:30:00,1.82235,1.8239,1.8217,1.82245,521800000.0
2009-04-13 07:35:00,1.82245,1.82305,1.8224,1.82305,133600000.0
2009-04-13 07:40:00,1.82305,1.8234,1.8223,1.8224,187600000.0
2009-04-13 07:45:00,1.82245,1.82325,1.8222,1.8227,293200000.0
2009-04-13 07:50:00,1.82255,1.8228,1.8225,1.82275,130200000.0
2009-04-13 07:55:00,1.82275,1.8236,1.8226,1.8233,166000000.0
2009-04-13 08:00:00,1.8233,1.82345,1.82195,1.8222,272200000.0
2009-04-13 08:05:00,1.8222,1.8226,1.82085,1.8215,262600000.0
2009-04-13 08:10:00,1.8214,1.8225,1.82125,1.8222,383600000.0
2009-04-13 08:15:00,1.82225,1.8238,1.82225,1.82375,549800000.0
2009-04-13 08:20:00,1.8238,1.82445,1.8223,1.8226,888600000.0
2009-04-13 08:25:00,1.82275,1.82375,1.8225,1.82315,485600000.0
2009-04-13 08:30:00,1.82315,1.8244,1.82305,1.8236,281400000.0
2009-04-13 08:35:00,1.8236,1.82445,1.8233,1.8239,643000000.0
2009-04-13 08:40:00,1.8238,1.82405,1.8213,1.8226,653600000.0
2009-04-13 08:45:00,1.8226,1.8233,1.8215,1.8229,357400000.0
2009-04-13 08:50:00,1.82295,1.8233,1.82275,1.82305,152200000.0
2009-04-13 08:55:00,1.8231,1.82435,1.823,1.82435,200600000.0
2009-04-13 09:00:00,1.8243,1.82455,1.823,1.82405,257000000.0
2009-04-13 09:05:00,1.82405,1.82405,1.8221,1.82295,459000000.0
2009-04-13 09:10:00,1.82295,1.8231,1.82175,1.8221,612000000.0
2009-04-13 09:15:00,1.8221,1.82385,1.82195,1.82285,504600000.0
2009-04-13 09:20:00,1.82315,1.8245,1.82265,1.824,385800000.0
2009-04-13 09:25:00,1.82405,1.82405,1.82205,1.82345,430000000.0
2009-04-13 09:30:00,1.82345,1.82355,1.8228,1.82335,246800000.0
2009-04-13 09:35:00,1.82325,1.824,1.82285,1.8233,347200000.0
2009-04-13 09:40:00,1.82335,1.82435,1.8233,1.8239,317000000.0
2009-04-13 09:45:00,1.8239,1.82415,1.82305,1.8235,336200000.0
2009-04-13 09:50:00,1.8236,1.82375,1.82335,1.82365,157600000.0
2009-04-13 09:55:00,1.82365,1.8238,1.82275,1.8235,336000000.0
2009-04-13 10:00:00,1.8236,1.8243,1.8229,1.8239,186800000.0
2009-04-13 10:05:00,1.824,1.82415,1.8235,1.8239,236400000.0
2009-04-13 10:10:00,1.8239,1.8245,1.8237,1.82425,286400000.0
2009-04-13 10:15:00,1.8243,1.82495,1.8237,1.8245,428000000.0
2009-04-13 10:20:00,1.8245,1.8248,1.824,1.824,452200000.0
2009-04-13 10:25:00,1.82405,1.82435,1.82395,1.82395,197600000.0
2009-04-13 10:30:00,1.824,1.82455,1.82385,1.82435,192000000.0
2009-04-13 10:35:00,1.82435,1.82445,1.82395,1.82395,160600000.0
2009-04-13 10:40:00,1.82395,1.82425,1.82345,1.824,245600000.0
2009-04-13 10:45:00,1.82415,1.82435,1.8239,1.82435,140800000.0
2009-04-13 10:50:00,1.8244,1.82465,1.82385,1.82455,208200000.0
2009-04-13 10:55:00,1.82455,1.8246,1.8237,1.82445,172800000.0
2009-04-13 11:00:00,1.8244,1.82445,1.82335,1.824,218200000.0
2009-04-13 11:05:00,1.824,1.8245,1.824,1.8243,130600000.0
2009-04-13 11:10:00,1.8244,1.82505,1.82305,1.82355,218400000.0
2009-04-13 11:15:00,1.8234,1.82355,1.823,1.8231,187200000.0
2009-04-13 11:20:00,1.8231,1.82415,1.8228,1.8239,176800000.0
2009-04-13 11:25:00,1.8238,1.82475,1.82265,1.8244,400400000.0
2009-04-13 11:30:00,1.82445,1.8248,1.8238,1.82415,289200000.0
2009-04-13 11:35:00,1.82425,1.82455,1.8234,1.8237,262600000.0
2009-04-13 11:40:00,1.8237,1.8242,1.8226,1.8232,197000000.0
2009-04-13 11:45:00,1.82325,1.82365,1.8226,1.82345,273200000.0
2009-04-13 11:50:00,1.82345,1.82435,1.82305,1.8242,179200000.0
2009-04-13 11:55:00,1.8242,1.82475,1.82395,1.82415,337200000.0
2009-04-13 12:00:00,1.82415,1.8244,1.82355,1.8242,107000000.0
2009-04-13 12:05:00,1.8236,1.82445,1.8236,1.82425,109600000.0
2009-04-13 12:10:00,1.8244,1.8244,1.8241,1.82415,152800000.0
2009-04-13 12:15:00,1.82415,1.82435,1.8237,1.8238,186800000.0
2009-04-13 12:20:00,1.8238,1.8242,1.82375,1.82397,55400000.0
2009-04-13 12:25:00,1.82405,1.8242,1.8233,1.8234,180600000.0
2009-04-13 12:30:00,1.8233,1.82395,1.82325,1.8239,80800000.0
2009-04-13 12:35:00,1.8239,1.824,1.82255,1.8232,212600000.0
2009-04-13 12:40:00,1.8232,1.82335,1.82245,1.82325,398100000.0
2009-04-13 12:45:00,1.82325,1.82425,1.8231,1.82425,428200000.0
2009-04-13 12:50:00,1.82425,1.82455,1.823,1.82355,289200000.0
2009-04-13 12:55:00,1.82355,1.82365,1.8231,1.82315,132400000.0
2009-04-13 13:00:00,1.82325,1.8233,1.823,1.82315,127400000.0
2009-04-13 13:05:00,1.82315,1.8241,1.8224,1.82345,273200000.0
2009-04-13 13:10:00,1.82345,1.82475,1.8232,1.8233,264200000.0
2009-04-13 13:15:00,1.8233,1.82405,1.8229,1.82405,129800000.0
2009-04-13 13:20:00,1.82405,1.8246,1.82355,1.82425,341600000.0
2009-04-13 13:25:00,1.82415,1.8245,1.82285,1.82435,330000000.0
2009-04-13 13:30:00,1.82445,1.82445,1.8226,1.82365,335200000.0
2009-04-13 13:35:00,1.82355,1.82425,1.82305,1.824,229800000.0
2009-04-13 13:40:00,1.824,1.8241,1.8234,1.82345,118000000.0
2009-04-13 13:45:00,1.82334,1.8237,1.82325,1.8235,111800000.0
2009-04-13 13:50:00,1.8235,1.82355,1.8214,1.82315,353400000.0
2009-04-13 13:55:00,1.82325,1.82395,1.8227,1.82365,203000000.0
2009-04-13 14:00:00,1.8237,1.82605,1.8231,1.82585,551200000.0
2009-04-13 14:05:00,1.826,1.82645,1.8251,1.82555,602400000.0
2009-04-13 14:10:00,1.82555,1.82635,1.82405,1.82405,529500000.0
2009-04-13 14:15:00,1.8241,1.82525,1.82315,1.82455,559800000.0
2009-04-13 14:20:00,1.82455,1.82555,1.82305,1.8249,530400000.0
2009-04-13 14:25:00,1.82485,1.82535,1.82355,1.8253,937200000.0
2009-04-13 14:30:00,1.8253,1.82745,1.8253,1.8267,942200000.0
2009-04-13 14:35:00,1.8267,1.827,1.8262,1.8265,879400000.0
2009-04-13 14:40:00,1.8267,1.82905,1.8267,1.8282,1054800000.0
2009-04-13 14:45:00,1.8282,1.8288,1.82715,1.82725,918400000.0
2009-04-13 14:50:00,1.8274,1.82935,1.8271,1.82745,845800000.0
2009-04-13 14:55:00,1.8274,1.82865,1.82685,1.82825,994800000.0
2009-04-13 15:00:00,1.8284,1.82915,1.8276,1.82825,946000000.0
2009-04-13 15:05:00,1.82825,1.82875,1.8277,1.8287,680200000.0
2009-04-13 15:10:00,1.8287,1.82975,1.82785,1.8294,465000000.0
2009-04-13 15:15:00,1.82935,1.82945,1.828,1.82825,508600000.0
2009-04-13 15:20:00,1.8282,1.82865,1.8276,1.8285,507600000.0
2009-04-13 15:25:00,1.82865,1.83055,1.828,1.82975,849000000.0
2009-04-13 15:30:00,1.82975,1.83065,1.8297,1.83055,457200000.0
2009-04-13 15:35:00,1.8304,1.83155,1.8303,1.83115,470800000.0
2009-04-13 15:40:00,1.8312,1.83305,1.8312,1.83245,663400000.0
2009-04-13 15:45:00,1.83245,1.8336,1.83165,1.8323,897000000.0
2009-04-13 15:50:00,1.83245,1.83465,1.8318,1.83465,614400000.0
2009-04-13 15:55:00,1.83465,1.8348,1.8333,1.8338,804800000.0
2009-04-13 16:00:00,1.8338,1.83405,1.83115,1.8312,893900000.0
2009-04-13 16:05:00,1.8312,1.8322,1.83105,1.83155,837600000.0
2009-04-13 16:10:00,1.83155,1.83285,1.83065,1.83185,780200000.0
2009-04-13 16:15:00,1.83185,1.8324,1.8309,1.83145,688400000.0
2009-04-13 16:20:00,1.83145,1.833,1.8314,1.83195,830800000.0
2009-04-13 16:25:00,1.83205,1.83235,1.8308,1.8308,571600000.0
2009-04-13 16:30:00,1.83095,1.83265,1.83065,1.8318,789400000.0
2009-04-13 16:35:00,1.8318,1.8319,1.83035,1.83095,649600000.0
2009-04-13 16:40:00,1.83095,1.83135,1.83035,1.8305,462800000.0
2009-04-13 16:45:00,1.8305,1.83155,1.83045,1.831,434200000.0
2009-04-13 16:50:00,1.831,1.8324,1.8304,1.8313,1024200000.0
2009-04-13 16:55:00,1.83125,1.8321,1.83055,1.83065,847600000.0
2009-04-13 17:00:00,1.83065,1.83275,1.83065,1.83235,856000000.0
2009-04-13 17:05:00,1.83235,1.833,1.8308,1.8321,575200000.0
2009-04-13 17:10:00,1.83215,1.83265,1.831,1.83195,576600000.0
2009-04-13 17:15:00,1.832,1.8323,1.83125,1.83165,919200000.0
2009-04-13 17:20:00,1.83175,1.8321,1.83075,1.8312,493600000.0
2009-04-13 17:25:00,1.8312,1.83135,1.83045,1.83095,553800000.0
2009-04-13 17:30:00,1.83105,1.83375,1.831,1.8332,630400000.0
2009-04-13 17:35:00,1.8333,1.8353,1.83225,1.8339,1138400000.0
2009-04-13 17:40:00,1.834,1.8348,1.83215,1.83445,957400000.0
2009-04-13 17:45:00,1.83435,1.8356,1.83245,1.83545,881000000.0
2009-04-13 17:50:00,1.83555,1.83645,1.8339,1.834,775400000.0
2009-04-13 17:55:00,1.834,1.834,1.8322,1.8322,641400000.0
2009-04-13 18:00:00,1.8322,1.8329,1.832,1.832,284400000.0
2009-04-13 18:05:00,1.83195,1.8339,1.83175,1.8339,466000000.0
2009-04-13 18:10:00,1.8338,1.83455,1.8328,1.83425,406000000.0
2009-04-13 18:15:00,1.8344,1.8346,1.83255,1.83265,500200000.0
2009-04-13 18:20:00,1.8327,1.834,1.83215,1.83355,339200000.0
2009-04-13 18:25:00,1.8335,1.8336,1.83215,1.8332,342000000.0
2009-04-13 18:30:00,1.83305,1.83325,1.83245,1.83255,204200000.0
2009-04-13 18:35:00,1.83265,1.83355,1.83255,1.83345,286400000.0
2009-04-13 18:40:00,1.8334,1.83375,1.83265,1.8331,312600000.0
2009-04-13 18:45:00,1.8331,1.8342,1.83285,1.8336,598800000.0
2009-04-13 18:50:00,1.8337,1.8339,1.83285,1.83285,120400000.0
2009-04-13 18:55:00,1.83295,1.83365,1.83265,1.83315,419400000.0
2009-04-13 19:00:00,1.833,1.8342,1.8324,1.8338,550400000.0
2009-04-13 19:05:00,1.8338,1.8338,1.8323,1.83265,263800000.0
2009-04-13 19:10:00,1.83285,1.83415,1.8326,1.834,315000000.0
2009-04-13 19:15:00,1.834,1.83445,1.8333,1.83365,294800000.0
2009-04-13 19:20:00,1.83365,1.8338,1.83185,1.832,467000000.0
2009-04-13 19:25:00,1.83215,1.8323,1.8306,1.8306,243400000.0
2009-04-13 19:30:00,1.8306,1.83105,1.8304,1.8305,398200000.0
2009-04-13 19:35:00,1.8305,1.8308,1.8304,1.8305,193200000.0
2009-04-13 19:40:00,1.8305,1.83095,1.83045,1.83075,162200000.0
2009-04-13 19:45:00,1.8307,1.8329,1.83045,1.83285,287800000.0
2009-04-13 19:50:00,1.8329,1.83325,1.83225,1.83225,206600000.0
2009-04-13 19:55:00,1.83225,1.8329,1.83135,1.83145,380200000.0
2009-04-13 20:00:00,1.8319,1.8328,1.831,1.8328,369200000.0
2009-04-13 20:05:00,1.83275,1.8334,1.8321,1.83235,284400000.0
2009-04-13 20:10:00,1.83245,1.83375,1.83105,1.83105,376000000.0
2009-04-13 20:15:00,1.83105,1.83315,1.83105,1.83235,281000000.0
2009-04-13 20:20:00,1.83235,1.83305,1.8323,1.83255,337000000.0
2009-04-13 20:25:00,1.83245,1.8336,1.8319,1.83315,250000000.0
2009-04-13 20:30:00,1.83325,1.83355,1.83185,1.8321,208800000.0
2009-04-13 20:35:00,1.83215,1.83255,1.8317,1.8323,245000000.0
2009-04-13 20:40:00,1.83235,1.8327,1.83155,1.83165,238400000.0
2009-04-13 20:45:00,1.8317,1.83195,1.8316,1.83195,112600000.0
2009-04-13 20:50:00,1.83195,1.83305,1.8318,1.83275,213000000.0
2009-04-13 20:55:00,1.83275,1.8328,1.8304,1.8305,440600000.0
2009-04-13 21:00:00,1.8305,1.8321,1.8305,1.83125,406800000.0
2009-04-13 21:05:00,1.8313,1.8314,1.83055,1.8308,141000000.0
2009-04-13 21:10:00,1.83075,1.8312,1.8305,1.8312,139400000.0
2009-04-13 21:15:00,1.83115,1.8312,1.8271,1.828,375600000.0
2009-04-13 21:20:00,1.828,1.8285,1.8269,1.82765,314800000.0
2009-04-13 21:25:00,1.82755,1.82885,1.82735,1.82835,438000000.0
2009-04-13 21:30:00,1.8285,1.8285,1.82735,1.82845,245200000.0
2009-04-13 21:35:00,1.82845,1.829,1.8276,1.82875,497000000.0
2009-04-13 21:40:00,1.8288,1.82925,1.8281,1.8281,479000000.0
2009-04-13 21:45:00,1.8281,1.82955,1.82745,1.8291,411200000.0
2009-04-13 21:50:00,1.8292,1.83075,1.82905,1.8297,367600000.0
2009-04-13 21:55:00,1.82965,1.83065,1.82845,1.82915,719000000.0
2009-04-13 22:00:00,1.8291,1.83125,1.8289,1.8312,450800000.0
2009-04-13 22:05:00,1.8311,1.8319,1.8308,1.8309,475400000.0
2009-04-13 22:10:00,1.83085,1.8323,1.8273,1.82815,643200000.0
2009-04-13 22:15:00,1.8283,1.8296,1.8277,1.82785,225200000.0
2009-04-13 22:20:00,1.8278,1.8297,1.8274,1.82785,258800000.0
2009-04-13 22:25:00,1.8282,1.8288,1.82665,1.82665,375600000.0
2009-04-13 22:30:00,1.82675,1.8275,1.8265,1.82685,262200000.0
2009-04-13 22:35:00,1.82685,1.82695,1.8265,1.8267,63000000.0
2009-04-13 22:40:00,1.8267,1.8272,1.8255,1.82625,173400000.0
2009-04-13 22:45:00,1.8261,1.8272,1.8253,1.8272,249200000.0
2009-04-13 22:50:00,1.8272,1.8275,1.82705,1.82705,133800000.0
2009-04-13 22:55:00,1.82705,1.8271,1.8259,1.8264,135800000.0
2009-04-13 23:00:00,1.8264,1.8264,1.82485,1.8252,82200000.0
2009-04-13 23:05:00,1.82525,1.82665,1.8248,1.82635,94600000.0
2009-04-13 23:10:00,1.82635,1.827,1.82635,1.82685,106400000.0
2009-04-13 23:15:00,1.82685,1.8287,1.8267,1.82815,137200000.0
2009-04-13 23:20:00,1.8283,1.82875,1.82805,1.8283,91400000.0
2009-04-13 23:25:00,1.8282,1.82895,1.8282,1.82895,45400000.0
2009-04-13 23:30:00,1.8291,1.8297,1.8286,1.8291,200400000.0
2009-04-13 23:35:00,1.8291,1.82945,1.8281,1.82845,167000000.0
2009-04-13 23:40:00,1.82845,1.82845,1.8259,1.8263,169200000.0
2009-04-13 23:45:00,1.82635,1.827,1.82595,1.827,103600000.0
2009-04-13 23:50:00,1.827,1.827,1.82505,1.82575,190000000.0
2009-04-13 23:55:00,1.82555,1.82625,1.8246,1.8252,264800000.0
2009-04-14 00:00:00,1.82515,1.82605,1.82495,1.8259,310200000.0
2009-04-14 00:05:00,1.8259,1.82615,1.8257,1.8257,220200000.0
2009-04-14 00:10:00,1.8257,1.82665,1.8255,1.82635,256600000.0
2009-04-14 00:15:00,1.82635,1.82675,1.82605,1.82655,291400000.0
2009-04-14 00:20:00,1.82645,1.82665,1.8262,1.8264,80800000.0
2009-04-14 00:25:00,1.8265,1.827,1.8262,1.827,142600000.0
2009-04-14 00:30:00,1.8271,1.8288,1.827,1.8278,330000000.0
2009-04-14 00:35:00,1.82767,1.82935,1.82745,1.82775,302600000.0
2009-04-14 00:40:00,1.8278,1.83045,1.82725,1.8291,430600000.0
2009-04-14 00:45:00,1.8291,1.82985,1.82885,1.8296,202400000.0
2009-04-14 00:50:00,1.8296,1.83035,1.8288,1.83035,347800000.0
2009-04-14 00:55:00,1.83035,1.83045,1.82935,1.8296,465400000.0
2009-04-14 01:00:00,1.8296,1.8303,1.8288,1.82895,366800000.0
2009-04-14 01:05:00,1.8288,1.8292,1.8283,1.8285,253600000.0
2009-04-14 01:10:00,1.82865,1.82865,1.82675,1.82795,509200000.0
2009-04-14 01:15:00,1.82785,1.82875,1.8276,1.8284,176200000.0
2009-04-14 01:20:00,1.8285,1.8288,1.82785,1.8287,227800000.0
2009-04-14 01:25:00,1.82875,1.8297,1.82795,1.8289,545000000.0
2009-04-14 01:30:00,1.82855,1.8291,1.82665,1.82835,666400000.0
2009-04-14 01:35:00,1.82835,1.8287,1.82675,1.8275,520400000.0
2009-04-14 01:40:00,1.8274,1.8282,1.82705,1.828,426000000.0
2009-04-14 01:45:00,1.828,1.8282,1.8261,1.8275,757400000.0
2009-04-14 01:50:00,1.82735,1.8281,1.8271,1.82745,494400000.0
2009-04-14 01:55:00,1.82755,1.8277,1.82625,1.82675,667400000.0
2009-04-14 02:00:00,1.8272,1.82875,1.8264,1.8279,898200000.0
2009-04-14 02:05:00,1.8278,1.82795,1.8268,1.82745,779000000.0
2009-04-14 02:10:00,1.82745,1.8277,1.82545,1.82655,677000000.0
2009-04-14 02:15:00,1.82675,1.8272,1.8249,1.82675,851400000.0
2009-04-14 02:20:00,1.8269,1.8276,1.82545,1.8272,660800000.0
2009-04-14 02:25:00,1.82705,1.82755,1.8258,1.826,805600000.0
2009-04-14 02:30:00,1.8259,1.8268,1.8248,1.826,780200000.0
2009-04-14 02:35:00,1.82615,1.8265,1.8247,1.8259,647800000.0
2009-04-14 02:40:00,1.8259,1.8265,1.8247,1.8255,664800000.0
2009-04-14 02:45:00,1.82545,1.8266,1.8253,1.82635,462000000.0
2009-04-14 02:50:00,1.82625,1.8277,1.82575,1.8264,605200000.0
2009-04-14 02:55:00,1.8264,1.8282,1.8262,1.8274,847800000.0
2009-04-14 03:00:00,1.82755,1.82915,1.8272,1.8281,808000000.0
2009-04-14 03:05:00,1.8281,1.8291,1.8274,1.8288,425200000.0
2009-04-14 03:10:00,1.82885,1.8294,1.82755,1.8286,550400000.0
2009-04-14 03:15:00,1.8286,1.82945,1.8281,1.82885,239400000.0
2009-04-14 03:20:00,1.8289,1.8296,1.82855,1.8291,384800000.0
2009-04-14 03:25:00,1.8291,1.82975,1.82735,1.82865,573600000.0
2009-04-14 03:30:00,1.82865,1.82905,1.82675,1.82675,650800000.0
2009-04-14 03:35:00,1.8269,1.8285,1.8269,1.82745,525200000.0
2009-04-14 03:40:00,1.82775,1.82805,1.8268,1.8279,413000000.0
2009-04-14 03:45:00,1.828,1.82965,1.8277,1.8288,507400000.0
2009-04-14 03:50:00,1.8288,1.8293,1.8276,1.8289,671400000.0
2009-04-14 03:55:00,1.829,1.82935,1.828,1.82875,453800000.0
2009-04-14 04:00:00,1.8288,1.8294,1.8275,1.82805,432400000.0
2009-04-14 04:05:00,1.82815,1.8287,1.82785,1.82815,317400000.0
2009-04-14 04:10:00,1.82835,1.82955,1.82805,1.82865,453000000.0
2009-04-14 04:15:00,1.82865,1.8289,1.82735,1.8276,390200000.0
2009-04-14 04:20:00,1.82775,1.82855,1.8271,1.828,269200000.0
2009-04-14 04:25:00,1.828,1.82905,1.8276,1.82835,460200000.0
2009-04-14 04:30:00,1.8284,1.82995,1.8281,1.8297,362400000.0
2009-04-14 04:35:00,1.8298,1.8306,1.82945,1.83015,521400000.0
2009-04-14 04:40:00,1.83015,1.83015,1.8291,1.82945,301600000.0
2009-04-14 04:45:00,1.8293,1.83025,1.8279,1.8294,395200000.0
2009-04-14 04:50:00,1.8294,1.83055,1.8292,1.8303,331000000.0
2009-04-14 04:55:00,1.8303,1.8311,1.83005,1.83065,195400000.0
2009-04-14 05:00:00,1.83065,1.831,1.8298,1.82985,235600000.0
2009-04-14 05:05:00,1.82965,1.8299,1.82915,1.8294,145400000.0
2009-04-14 05:10:00,1.8295,1.83095,1.82935,1.83085,313800000.0
2009-04-14 05:15:00,1.8308,1.831,1.82945,1.83045,434400000.0
2009-04-14 05:20:00,1.83065,1.83065,1.8297,1.83035,256800000.0
2009-04-14 05:25:00,1.8307,1.83115,1.8303,1.8309,263400000.0
2009-04-14 05:30:00,1.83095,1.83095,1.8296,1.83015,215000000.0
2009-04-14 05:35:00,1.8303,1.83095,1.8297,1.82995,294600000.0
2009-04-14 05:40:00,1.8299,1.8301,1.82945,1.82975,310200000.0
2009-04-14 05:45:00,1.82975,1.83015,1.8293,1.8299,277200000.0
2009-04-14 05:50:00,1.8298,1.83055,1.8296,1.8301,349200000.0
2009-04-14 05:55:00,1.83025,1.83025,1.8293,1.83005,193800000.0
2009-04-14 06:00:00,1.83015,1.83085,1.8294,1.83085,91400000.0
2009-04-14 06:05:00,1.8307,1.8312,1.8302,1.8303,190400000.0
2009-04-14 06:10:00,1.8303,1.8311,1.83025,1.8309,328000000.0
2009-04-14 06:15:00,1.83055,1.83145,1.82995,1.831,269600000.0
2009-04-14 06:20:00,1.83075,1.83155,1.83015,1.83115,359800000.0
2009-04-14 06:25:00,1.8311,1.8314,1.83055,1.8306,230800000.0
2009-04-14 06:30:00,1.8307,1.83085,1.8296,1.8302,288600000.0
2009-04-14 06:35:00,1.83045,1.83075,1.82945,1.8296,302200000.0
2009-04-14 06:40:00,1.82955,1.83015,1.82945,1.82945,163800000.0
2009-04-14 06:45:00,1.8296,1.83,1.82945,1.82975,202200000.0
2009-04-14 06:50:00,1.82965,1.83015,1.8295,1.83005,163000000.0
2009-04-14 06:55:00,1.83,1.8306,1.82975,1.8303,295800000.0
2009-04-14 07:00:00,1.8301,1.83115,1.83,1.83095,566600000.0
2009-04-14 07:05:00,1.83085,1.83135,1.8302,1.83105,424400000.0
2009-04-14 07:10:00,1.83105,1.83225,1.8308,1.83175,448800000.0
2009-04-14 07:15:00,1.83175,1.8322,1.8308,1.8312,629600000.0
2009-04-14 07:20:00,1.8312,1.83225,1.8307,1.831,331200000.0
2009-04-14 07:25:00,1.83115,1.83295,1.83115,1.8317,305000000.0
2009-04-14 07:30:00,1.83175,1.83235,1.83155,1.8318,242400000.0
2009-04-14 07:35:00,1.8317,1.8322,1.83125,1.8317,361600000.0
2009-04-14 07:40:00,1.8317,1.83255,1.83155,1.8319,511000000.0
2009-04-14 07:45:00,1.8319,1.8319,1.83005,1.83105,439400000.0
2009-04-14 07:50:00,1.83115,1.8316,1.8295,1.83145,415400000.0
2009-04-14 07:55:00,1.83135,1.8322,1.83065,1.8316,772400000.0
2009-04-14 08:00:00,1.83115,1.8322,1.83065,1.83065,576000000.0
2009-04-14 08:05:00,1.83065,1.8309,1.8299,1.8299,406400000.0
2009-04-14 08:10:00,1.82995,1.83205,1.82975,1.8313,660200000.0
2009-04-14 08:15:00,1.8312,1.83335,1.83075,1.83245,871400000.0
2009-04-14 08:20:00,1.83255,1.83415,1.831,1.83355,1252600000.0
2009-04-14 08:25:00,1.8334,1.8351,1.83325,1.8345,937200000.0
2009-04-14 08:30:00,1.8345,1.836,1.83345,1.8341,913000000.0
2009-04-14 08:35:00,1.83425,1.8344,1.83245,1.83255,707800000.0
2009-04-14 08:40:00,1.83255,1.83365,1.832,1.83345,726800000.0
2009-04-14 08:45:00,1.83335,1.83415,1.83185,1.83265,850000000.0
2009-04-14 08:50:00,1.8327,1.83475,1.83185,1.83385,990800000.0
2009-04-14 08:55:00,1.8333,1.83615,1.8331,1.8355,1108000000.0
2009-04-14 09:00:00,1.83535,1.8364,1.83375,1.83545,1035800000.0
2009-04-14 09:05:00,1.8353,1.83605,1.8345,1.83535,1123800000.0
2009-04-14 09:10:00,1.8355,1.8363,1.83365,1.83385,970600000.0
2009-04-14 09:15:00,1.83385,1.83455,1.83335,1.8336,732000000.0
2009-04-14 09:20:00,1.83355,1.83355,1.8315,1.8323,864000000.0
2009-04-14 09:25:00,1.8323,1.8323,1.829,1.82925,812600000.0
2009-04-14 09:30:00,1.82925,1.83075,1.829,1.8295,793600000.0
2009-04-14 09:35:00,1.8295,1.8309,1.82925,1.8298,1103400000.0
2009-04-14 09:40:00,1.83,1.8304,1.829,1.82985,812200000.0
2009-04-14 09:45:00,1.8297,1.82995,1.8277,1.829,840400000.0
2009-04-14 09:50:00,1.829,1.8312,1.82885,1.83095,936200000.0
2009-04-14 09:55:00,1.83095,1.83095,1.82895,1.8299,820800000.0
2009-04-14 10:00:00,1.82995,1.831,1.8299,1.8303,874400000.0
2009-04-14 10:05:00,1.8303,1.8311,1.82925,1.83055,1041000000.0
2009-04-14 10:10:00,1.83055,1.831,1.82855,1.8297,1088400000.0
2009-04-14 10:15:00,1.8298,1.831,1.8285,1.82935,999800000.0
2009-04-14 10:20:00,1.82935,1.82945,1.8272,1.8277,793600000.0
2009-04-14 10:25:00,1.8277,1.8281,1.82685,1.82715,944200000.0
2009-04-14 10:30:00,1.82715,1.8276,1.8257,1.8276,863800000.0
2009-04-14 10:35:00,1.8276,1.82935,1.82695,1.82825,616000000.0
2009-04-14 10:40:00,1.8282,1.82955,1.8279,1.8292,844000000.0
2009-04-14 10:45:00,1.82925,1.82975,1.82795,1.8281,843600000.0
2009-04-14 10:50:00,1.82805,1.82915,1.82765,1.82895,903400000.0
2009-04-14 10:55:00,1.829,1.83035,1.828,1.82915,943400000.0
2009-04-14 11:00:00,1.82915,1.82935,1.82805,1.8281,895600000.0
2009-04-14 11:05:00,1.8281,1.8283,1.8265,1.8269,802600000.0
2009-04-14 11:10:00,1.82715,1.82745,1.82595,1.82665,783600000.0
2009-04-14 11:15:00,1.82655,1.8266,1.8242,1.8249,829200000.0
2009-04-14 11:20:00,1.8249,1.82605,1.82425,1.8251,863000000.0
2009-04-14 11:25:00,1.82515,1.82595,1.82465,1.8259,623200000.0
2009-04-14 11:30:00,1.82605,1.82605,1.8242,1.82465,606200000.0
2009-04-14 11:35:00,1.82465,1.82515,1.8229,1.8247,565000000.0
2009-04-14 11:40:00,1.82475,1.82485,1.82335,1.82465,781600000.0
2009-04-14 11:45:00,1.82465,1.8249,1.82345,1.82405,792200000.0
2009-04-14 11:50:00,1.82405,1.82495,1.8234,1.82445,644800000.0
2009-04-14 11:55:00,1.8245,1.8258,1.8245,1.82545,588600000.0
2009-04-14 12:00:00,1.8255,1.8266,1.8251,1.82645,852800000.0
2009-04-14 12:05:00,1.82645,1.8268,1.8249,1.82495,834400000.0
2009-04-14 12:10:00,1.8249,1.82495,1.8238,1.8242,777200000.0
2009-04-14 12:15:00,1.82415,1.8248,1.823,1.8234,812800000.0
2009-04-14 12:20:00,1.8233,1.82365,1.82265,1.8231,792200000.0
2009-04-14 12:25:00,1.8231,1.8237,1.8223,1.82295,846600000.0
2009-04-14 12:30:00,1.8228,1.8256,1.8228,1.8243,906200000.0
2009-04-14 12:35:00,1.8243,1.82545,1.82375,1.82385,922600000.0
2009-04-14 12:40:00,1.82405,1.82445,1.8231,1.8239,828600000.0
2009-04-14 12:45:00,1.824,1.8243,1.8222,1.8226,450600000.0
2009-04-14 12:50:00,1.82275,1.8235,1.8227,1.8235,248800000.0
2009-04-14 12:55:00,1.8235,1.8236,1.8223,1.82325,828200000.0
2009-04-14 13:00:00,1.82325,1.8239,1.8219,1.8219,631400000.0
2009-04-14 13:05:00,1.8219,1.82215,1.8196,1.82015,775400000.0
2009-04-14 13:10:00,1.82005,1.8203,1.81785,1.819,794000000.0
2009-04-14 13:15:00,1.819,1.82025,1.819,1.82015,582400000.0
2009-04-14 13:20:00,1.8201,1.8202,1.81825,1.8184,518800000.0
2009-04-14 13:25:00,1.8183,1.8207,1.8179,1.82045,446600000.0
2009-04-14 13:30:00,1.82055,1.82115,1.82005,1.82085,529600000.0
2009-04-14 13:35:00,1.82085,1.82115,1.8203,1.8207,569200000.0
2009-04-14 13:40:00,1.82065,1.82075,1.81875,1.82005,887800000.0
2009-04-14 13:45:00,1.82005,1.8202,1.8185,1.8187,451000000.0
2009-04-14 13:50:00,1.8186,1.8194,1.8186,1.8193,617200000.0
2009-04-14 13:55:00,1.8193,1.8199,1.8187,1.8199,571200000.0
2009-04-14 14:00:00,1.81975,1.81985,1.81855,1.8191,472600000.0
2009-04-14 14:05:00,1.8191,1.82085,1.8182,1.8206,647600000.0
2009-04-14 14:10:00,1.82055,1.82275,1.82045,1.82155,1014200000.0
2009-04-14 14:15:00,1.8215,1.8215,1.8183,1.81945,1171800000.0
2009-04-14 14:20:00,1.8193,1.8199,1.8177,1.818,1190200000.0
2009-04-14 14:25:00,1.818,1.81965,1.8176,1.81785,897800000.0
2009-04-14 14:30:00,1.81745,1.82245,1.81745,1.82195,1283600000.0
2009-04-14 14:35:00,1.8221,1.823,1.82115,1.82225,1260600000.0
2009-04-14 14:40:00,1.82245,1.8238,1.82195,1.82335,1198600000.0
2009-04-14 14:45:00,1.8234,1.8237,1.8225,1.8228,1253000000.0
2009-04-14 14:50:00,1.82245,1.82505,1.8219,1.825,1351400000.0
2009-04-14 14:55:00,1.825,1.82585,1.82405,1.82445,1230400000.0
2009-04-14 15:00:00,1.82445,1.8282,1.82395,1.82765,1160200000.0
2009-04-14 15:05:00,1.82775,1.8283,1.8267,1.8277,1219000000.0
2009-04-14 15:10:00,1.82785,1.82815,1.82605,1.82665,1049000000.0
2009-04-14 15:15:00,1.8266,1.82745,1.8263,1.82685,673800000.0
2009-04-14 15:20:00,1.82685,1.827,1.82495,1.82635,1114400000.0
2009-04-14 15:25:00,1.8263,1.8274,1.82575,1.82615,1020800000.0
2009-04-14 15:30:00,1.826,1.82785,1.8251,1.8273,1216400000.0
2009-04-14 15:35:00,1.82725,1.8296,1.8271,1.82735,1287400000.0
2009-04-14 15:40:00,1.82715,1.8296,1.82715,1.82895,1066800000.0
2009-04-14 15:45:00,1.82895,1.83415,1.82875,1.834,1123000000.0
2009-04-14 15:50:00,1.8339,1.8342,1.83085,1.8316,1347000000.0
2009-04-14 15:55:00,1.8317,1.83235,1.83045,1.8312,1574800000.0
2009-04-14 16:00:00,1.8312,1.832,1.82955,1.8299,1398600000.0
2009-04-14 16:05:00,1.82995,1.8301,1.82805,1.8288,982800000.0
2009-04-14 16:10:00,1.8289,1.8292,1.82735,1.8276,898200000.0
2009-04-14 16:15:00,1.82775,1.8287,1.8264,1.8272,1107200000.0
2009-04-14 16:20:00,1.8272,1.8275,1.8255,1.8264,1025600000.0
2009-04-14 16:25:00,1.8263,1.8265,1.82475,1.82555,1094800000.0
2009-04-14 16:30:00,1.82565,1.82625,1.82245,1.82245,1095000000.0
2009-04-14 16:35:00,1.8225,1.82385,1.82195,1.8238,1268800000.0
2009-04-14 16:40:00,1.8237,1.8245,1.8202,1.8209,1394600000.0
2009-04-14 16:45:00,1.8209,1.8214,1.8189,1.8212,1299000000.0
2009-04-14 16:50:00,1.8212,1.8227,1.82085,1.8222,1141200000.0
2009-04-14 16:55:00,1.82245,1.8232,1.82085,1.82135,798400000.0
2009-04-14 17:00:00,1.82135,1.82185,1.8198,1.82095,1289800000.0
2009-04-14 17:05:00,1.8211,1.8238,1.82095,1.8234,1195000000.0
2009-04-14 17:10:00,1.8233,1.824,1.8226,1.82355,799400000.0
2009-04-14 17:15:00,1.8237,1.82425,1.8229,1.82345,1120200000.0
2009-04-14 17:20:00,1.82345,1.82645,1.8233,1.82625,1030400000.0
2009-04-14 17:25:00,1.82625,1.8265,1.8244,1.8252,955200000.0
2009-04-14 17:30:00,1.82525,1.8258,1.82455,1.82525,1010800000.0
2009-04-14 17:35:00,1.82525,1.82525,1.8242,1.82435,599200000.0
2009-04-14 17:40:00,1.82445,1.8245,1.82315,1.82315,588000000.0
2009-04-14 17:45:00,1.82305,1.8234,1.8215,1.82215,1007800000.0
2009-04-14 17:50:00,1.822,1.82275,1.8214,1.82215,963400000.0
2009-04-14 17:55:00,1.82215,1.8226,1.82115,1.8221,730400000.0
2009-04-14 18:00:00,1.8221,1.82255,1.8202,1.82035,623600000.0
2009-04-14 18:05:00,1.8203,1.82295,1.81985,1.82295,894800000.0
2009-04-14 18:10:00,1.82295,1.8244,1.8223,1.824,786200000.0
2009-04-14 18:15:00,1.82385,1.8241,1.8221,1.82255,609800000.0
2009-04-14 18:20:00,1.8225,1.82335,1.82205,1.8224,601600000.0
2009-04-14 18:25:00,1.82235,1.8239,1.82225,1.82325,488000000.0
2009-04-14 18:30:00,1.82325,1.8236,1.82115,1.82215,574000000.0
2009-04-14 18:35:00,1.8221,1.823,1.82125,1.822,496000000.0
2009-04-14 18:40:00,1.82195,1.82365,1.821,1.82305,657000000.0
2009-04-14 18:45:00,1.823,1.82635,1.823,1.8259,885000000.0
2009-04-14 18:50:00,1.82595,1.8265,1.8248,1.82485,671200000.0
2009-04-14 18:55:00,1.82495,1.827,1.82495,1.8268,722000000.0
2009-04-14 19:00:00,1.82695,1.8305,1.82665,1.8305,930000000.0
2009-04-14 19:05:00,1.8305,1.8307,1.8284,1.82875,956400000.0
2009-04-14 19:10:00,1.82895,1.8293,1.8276,1.8276,762200000.0
2009-04-14 19:15:00,1.8276,1.8284,1.82695,1.82705,648200000.0
2009-04-14 19:20:00,1.82705,1.82805,1.82655,1.8273,393800000.0
2009-04-14 19:25:00,1.82725,1.82875,1.82725,1.82775,420000000.0
2009-04-14 19:30:00,1.82775,1.8295,1.8276,1.82885,465200000.0
2009-04-14 19:35:00,1.82885,1.83115,1.82885,1.83055,682000000.0
2009-04-14 19:40:00,1.8307,1.8309,1.828,1.82885,760200000.0
2009-04-14 19:45:00,1.8289,1.8311,1.82845,1.83065,768000000.0
2009-04-14 19:50:00,1.8303,1.83055,1.8274,1.828,561000000.0
2009-04-14 19:55:00,1.828,1.8291,1.82645,1.82685,864200000.0
2009-04-14 20:00:00,1.8269,1.8274,1.8263,1.82675,568800000.0
2009-04-14 20:05:00,1.82675,1.82735,1.8265,1.8271,441800000.0
2009-04-14 20:10:00,1.8271,1.8291,1.82645,1.82855,744400000.0
2009-04-14 20:15:00,1.8286,1.8288,1.827,1.8271,734800000.0
2009-04-14 20:20:00,1.8271,1.8271,1.82545,1.82625,618600000.0
2009-04-14 20:25:00,1.82625,1.8267,1.82575,1.8267,527200000.0
2009-04-14 20:30:00,1.82655,1.827,1.826,1.8267,362400000.0
2009-04-14 20:35:00,1.8268,1.8277,1.8267,1.82685,473200000.0
2009-04-14 20:40:00,1.82685,1.8279,1.82655,1.82765,451400000.0
2009-04-14 20:45:00,1.82765,1.82975,1.8275,1.82935,368000000.0
2009-04-14 20:50:00,1.82955,1.8308,1.8291,1.83075,345600000.0
2009-04-14 20:55:00,1.83055,1.8316,1.82935,1.8299,699200000.0
2009-04-14 21:00:00,1.8299,1.82995,1.8275,1.828,654400000.0
2009-04-14 21:05:00,1.8279,1.8301,1.8278,1.82955,647800000.0
2009-04-14 21:10:00,1.82955,1.83035,1.82955,1.8297,516600000.0
2009-04-14 21:15:00,1.82985,1.83035,1.82795,1.8296,499000000.0
2009-04-14 21:20:00,1.82975,1.8298,1.8289,1.82935,383000000.0
2009-04-14 21:25:00,1.8293,1.83015,1.8286,1.8295,518200000.0
2009-04-14 21:30:00,1.82915,1.831,1.82915,1.83055,356400000.0
2009-04-14 21:35:00,1.8304,1.83055,1.82955,1.83055,423600000.0
2009-04-14 21:40:00,1.83055,1.83145,1.82895,1.8302,726000000.0
2009-04-14 21:45:00,1.8303,1.83075,1.82855,1.8293,543200000.0
2009-04-14 21:50:00,1.82935,1.83085,1.8292,1.8305,521000000.0
2009-04-14 21:55:00,1.8306,1.833,1.8305,1.833,709600000.0
2009-04-14 22:00:00,1.83255,1.8352,1.83135,1.83425,665600000.0
2009-04-14 22:05:00,1.8342,1.8345,1.83245,1.8326,448800000.0
2009-04-14 22:10:00,1.833,1.8331,1.8314,1.83245,300800000.0
2009-04-14 22:15:00,1.8325,1.8325,1.8303,1.8321,414800000.0
2009-04-14 22:20:00,1.8321,1.83265,1.8311,1.83215,267200000.0
2009-04-14 22:25:00,1.83185,1.8326,1.8307,1.83105,284100000.0
2009-04-14 22:30:00,1.8308,1.8326,1.8308,1.832,242600000.0
2009-04-14 22:35:00,1.83215,1.83255,1.83175,1.83195,183800000.0
2009-04-14 22:40:00,1.83195,1.8325,1.8299,1.83045,154200000.0
2009-04-14 22:45:00,1.83045,1.8309,1.83,1.8306,158600000.0
2009-04-14 22:50:00,1.8307,1.8318,1.8307,1.83175,106400000.0
2009-04-14 22:55:00,1.8318,1.8318,1.83085,1.8314,186200000.0
2009-04-14 23:00:00,1.8312,1.83385,1.83085,1.83385,59200000.0
2009-04-14 23:05:00,1.83375,1.83405,1.8328,1.8333,183200000.0
2009-04-14 23:10:00,1.83325,1.83545,1.8315,1.8315,365000000.0
2009-04-14 23:15:00,1.83145,1.83305,1.83115,1.83305,195800000.0
2009-04-14 23:20:00,1.8327,1.8347,1.8327,1.83455,237200000.0
2009-04-14 23:25:00,1.83445,1.83955,1.8339,1.83785,391400000.0
2009-04-14 23:30:00,1.83805,1.84065,1.83795,1.8387,494200000.0
2009-04-14 23:35:00,1.8388,1.8403,1.8388,1.8391,273200000.0
2009-04-14 23:40:00,1.8391,1.83985,1.8382,1.839,379400000.0
2009-04-14 23:45:00,1.839,1.841,1.8389,1.8398,283600000.0
2009-04-14 23:50:00,1.8397,1.8402,1.83845,1.8388,269800000.0
2009-04-14 23:55:00,1.8388,1.8393,1.8377,1.83795,217200000.0
2009-04-15 00:00:00,1.83795,1.8383,1.8372,1.838,343800000.0
2009-04-15 00:05:00,1.838,1.8388,1.83735,1.83785,368200000.0
2009-04-15 00:10:00,1.83785,1.83785,1.8375,1.8375,89000000.0
2009-04-15 00:15:00,1.8375,1.8378,1.8371,1.83775,139000000.0
2009-04-15 00:20:00,1.83775,1.83775,1.8358,1.836,277400000.0
2009-04-15 00:25:00,1.836,1.836,1.8347,1.8352,254600000.0
2009-04-15 00:30:00,1.8352,1.83525,1.8333,1.83365,286800000.0
2009-04-15 00:35:00,1.83365,1.83635,1.83365,1.83585,253600000.0
2009-04-15 00:40:00,1.83585,1.83645,1.83395,1.8356,161200000.0
2009-04-15 00:45:00,1.83575,1.83685,1.8352,1.8355,240400000.0
2009-04-15 00:50:00,1.8356,1.83575,1.83385,1.8339,107000000.0
2009-04-15 00:55:00,1.834,1.83575,1.834,1.8347,525800000.0
2009-04-15 01:00:00,1.8347,1.83575,1.83405,1.83555,370000000.0
2009-04-15 01:05:00,1.83555,1.83635,1.83475,1.8355,281600000.0
2009-04-15 01:10:00,1.8355,1.83615,1.83435,1.83615,363400000.0
2009-04-15 01:15:00,1.83615,1.8364,1.8351,1.83605,268200000.0
2009-04-15 01:20:00,1.8359,1.8361,1.8333,1.8342,328600000.0
2009-04-15 01:25:00,1.83395,1.8345,1.83385,1.8344,272200000.0
2009-04-15 01:30:00,1.8344,1.8345,1.83335,1.83385,170400000.0
2009-04-15 01:35:00,1.83385,1.83435,1.83335,1.834,307200000.0
2009-04-15 01:40:00,1.834,1.8345,1.8334,1.83345,391600000.0
2009-04-15 01:45:00,1.8333,1.8338,1.83275,1.8332,334600000.0
2009-04-15 01:50:00,1.8332,1.83445,1.83295,1.83375,237600000.0
2009-04-15 01:55:00,1.83365,1.83495,1.83365,1.8342,258400000.0
2009-04-15 02:00:00,1.834,1.83555,1.83365,1.83535,395600000.0
2009-04-15 02:05:00,1.83555,1.83615,1.83505,1.83575,435200000.0
2009-04-15 02:10:00,1.83575,1.8368,1.8347,1.83535,483000000.0
2009-04-15 02:15:00,1.8352,1.83545,1.8341,1.83535,469200000.0
2009-04-15 02:20:00,1.83545,1.8366,1.83515,1.8354,341200000.0
2009-04-15 02:25:00,1.83555,1.83605,1.83445,1.8352,538800000.0
2009-04-15 02:30:00,1.8355,1.8388,1.8355,1.8378,864800000.0
2009-04-15 02:35:00,1.8378,1.83935,1.8373,1.8392,427600000.0
2009-04-15 02:40:00,1.8392,1.8413,1.83825,1.8411,730800000.0
2009-04-15 02:45:00,1.84115,1.8418,1.8401,1.84105,648400000.0
2009-04-15 02:50:00,1.84105,1.84195,1.84015,1.84015,511800000.0
2009-04-15 02:55:00,1.84015,1.84155,1.8392,1.8415,623600000.0
2009-04-15 03:00:00,1.8415,1.8426,1.84055,1.8412,528600000.0
2009-04-15 03:05:00,1.8413,1.84215,1.8399,1.84145,645400000.0
2009-04-15 03:10:00,1.84135,1.8419,1.84085,1.84175,582000000.0
2009-04-15 03:15:00,1.84175,1.84235,1.8409,1.8413,606200000.0
2009-04-15 03:20:00,1.84135,1.84365,1.84075,1.8435,641000000.0
2009-04-15 03:25:00,1.8434,1.84445,1.84275,1.84275,775000000.0
2009-04-15 03:30:00,1.8428,1.84325,1.84175,1.84235,759800000.0
2009-04-15 03:35:00,1.84235,1.8437,1.8423,1.8432,473000000.0
2009-04-15 03:40:00,1.84335,1.84395,1.8425,1.8425,393400000.0
2009-04-15 03:45:00,1.84255,1.84485,1.84215,1.84385,893000000.0
2009-04-15 03:50:00,1.84385,1.84425,1.8431,1.84365,502800000.0
2009-04-15 03:55:00,1.8437,1.8446,1.84305,1.8442,673200000.0
2009-04-15 04:00:00,1.84425,1.84425,1.84305,1.84355,430200000.0
2009-04-15 04:05:00,1.8437,1.8439,1.84265,1.84355,489800000.0
2009-04-15 04:10:00,1.84345,1.84515,1.8433,1.84445,447200000.0
2009-04-15 04:15:00,1.84445,1.84595,1.84435,1.8456,483400000.0
2009-04-15 04:20:00,1.8457,1.8467,1.84525,1.8457,510400000.0
2009-04-15 04:25:00,1.84565,1.8461,1.84495,1.84525,298400000.0
2009-04-15 04:30:00,1.84525,1.8472,1.8447,1.8467,361800000.0
2009-04-15 04:35:00,1.84675,1.8486,1.8459,1.848,645600000.0
2009-04-15 04:40:00,1.8478,1.849,1.84755,1.84855,565800000.0
2009-04-15 04:45:00,1.8486,1.84935,1.848,1.8487,511000000.0
2009-04-15 04:50:00,1.84855,1.8493,1.84685,1.84715,554600000.0
2009-04-15 04:55:00,1.84715,1.84775,1.847,1.8476,248600000.0
2009-04-15 05:00:00,1.8477,1.8485,1.84725,1.8477,319000000.0
2009-04-15 05:05:00,1.8478,1.84865,1.8472,1.84825,258200000.0
2009-04-15 05:10:00,1.84825,1.84865,1.8476,1.84795,279800000.0
2009-04-15 05:15:00,1.848,1.8491,1.84785,1.8487,226600000.0
2009-04-15 05:20:00,1.84885,1.84885,1.8473,1.848,263200000.0
2009-04-15 05:25:00,1.848,1.84855,1.84785,1.8484,256200000.0
2009-04-15 05:30:00,1.84845,1.84855,1.84725,1.84775,252400000.0
2009-04-15 05:35:00,1.84745,1.8483,1.8472,1.8479,262600000.0
2009-04-15 05:40:00,1.8478,1.84815,1.8472,1.84805,225800000.0
2009-04-15 05:45:00,1.84805,1.8492,1.84765,1.8479,319000000.0
2009-04-15 05:50:00,1.8479,1.84855,1.84685,1.84715,271600000.0
2009-04-15 05:55:00,1.84725,1.84845,1.8459,1.84755,260400000.0
2009-04-15 06:00:00,1.84775,1.8479,1.84695,1.84775,354200000.0
2009-04-15 06:05:00,1.84755,1.84875,1.8472,1.84835,289200000.0
2009-04-15 06:10:00,1.8482,1.8485,1.84695,1.848,248800000.0
2009-04-15 06:15:00,1.84805,1.8488,1.8472,1.84845,395400000.0
2009-04-15 06:20:00,1.84845,1.85,1.84815,1.8491,578600000.0
2009-04-15 06:25:00,1.8491,1.8491,1.84765,1.84815,559200000.0
2009-04-15 06:30:00,1.84815,1.84865,1.8474,1.8484,554800000.0
2009-04-15 06:35:00,1.84835,1.8493,1.8476,1.84875,547600000.0
2009-04-15 06:40:00,1.8487,1.84955,1.8467,1.84675,475800000.0
2009-04-15 06:45:00,1.84675,1.8483,1.8464,1.84655,551800000.0
2009-04-15 06:50:00,1.8468,1.84765,1.84675,1.84765,513800000.0
2009-04-15 06:55:00,1.8474,1.8477,1.84635,1.8466,291400000.0
2009-04-15 07:00:00,1.84685,1.84795,1.8453,1.84535,452400000.0
2009-04-15 07:05:00,1.8455,1.8461,1.84355,1.84575,523000000.0
2009-04-15 07:10:00,1.8458,1.8458,1.8447,1.84575,353200000.0
2009-04-15 07:15:00,1.84575,1.84645,1.8451,1.8456,292000000.0
2009-04-15 07:20:00,1.8456,1.8459,1.8453,1.84535,188400000.0
2009-04-15 07:25:00,1.84515,1.8457,1.84475,1.84515,278400000.0
2009-04-15 07:30:00,1.84515,1.8452,1.84445,1.8448,261000000.0
2009-04-15 07:35:00,1.8448,1.84715,1.8444,1.84475,539800000.0
2009-04-15 07:40:00,1.8446,1.847,1.8446,1.8462,392200000.0
2009-04-15 07:45:00,1.8464,1.84755,1.84565,1.84675,338200000.0
2009-04-15 07:50:00,1.84675,1.84685,1.8452,1.8458,301600000.0
2009-04-15 07:55:00,1.84595,1.846,1.8448,1.84575,254400000.0
2009-04-15 08:00:00,1.8456,1.8461,1.84465,1.8457,492600000.0
2009-04-15 08:05:00,1.84555,1.84775,1.84555,1.847,451200000.0
2009-04-15 08:10:00,1.847,1.84935,1.8469,1.8489,672200000.0
2009-04-15 08:15:00,1.8489,1.84905,1.84715,1.8479,567200000.0
2009-04-15 08:20:00,1.84785,1.84955,1.8473,1.84885,956400000.0
2009-04-15 08:25:00,1.84875,1.8497,1.8479,1.8495,805000000.0
2009-04-15 08:30:00,1.84955,1.8496,1.84765,1.8479,1120000000.0
2009-04-15 08:35:00,1.84805,1.84895,1.84665,1.8487,961000000.0
2009-04-15 08:40:00,1.8487,1.849,1.8477,1.8483,1173600000.0
2009-04-15 08:45:00,1.8483,1.8487,1.84625,1.84695,913800000.0
2009-04-15 08:50:00,1.84695,1.84695,1.845,1.8451,1143900000.0
2009-04-15 08:55:00,1.8452,1.84555,1.8424,1.8431,1180800000.0
2009-04-15 09:00:00,1.8431,1.8436,1.841,1.8428,1291800000.0
2009-04-15 09:05:00,1.8429,1.84445,1.8427,1.84425,711400000.0
2009-04-15 09:10:00,1.84425,1.84445,1.84295,1.84325,968200000.0
2009-04-15 09:15:00,1.84335,1.8435,1.8422,1.8426,1025600000.0
2009-04-15 09:20:00,1.84255,1.84315,1.8419,1.84275,983800000.0
2009-04-15 09:25:00,1.84275,1.84365,1.841,1.84185,1157000000.0
2009-04-15 09:30:00,1.8418,1.84235,1.8404,1.8407,931400000.0
2009-04-15 09:35:00,1.841,1.8421,1.84015,1.84175,981800000.0
2009-04-15 09:40:00,1.8419,1.84225,1.8408,1.8421,1061600000.0
2009-04-15 09:45:00,1.842,1.8427,1.8415,1.8415,943400000.0
2009-04-15 09:50:00,1.84165,1.84175,1.83825,1.83965,1065100000.0
2009-04-15 09:55:00,1.83965,1.83975,1.83765,1.8386,1098600000.0
2009-04-15 10:00:00,1.8387,1.8391,1.83785,1.8381,862800000.0
2009-04-15 10:05:00,1.8381,1.8383,1.83655,1.8371,1105600000.0
2009-04-15 10:10:00,1.83685,1.8374,1.83605,1.83705,1111400000.0
2009-04-15 10:15:00,1.8371,1.8373,1.8359,1.83625,976200000.0
2009-04-15 10:20:00,1.83625,1.83655,1.83525,1.8356,851000000.0
2009-04-15 10:25:00,1.8357,1.83675,1.83535,1.83635,949000000.0
2009-04-15 10:30:00,1.83635,1.8377,1.83625,1.8369,1122400000.0
2009-04-15 10:35:00,1.8369,1.83785,1.83635,1.83635,1101000000.0
2009-04-15 10:40:00,1.8366,1.8383,1.8358,1.8383,1347300000.0
2009-04-15 10:45:00,1.83815,1.8386,1.8355,1.8361,1144400000.0
2009-04-15 10:50:00,1.83595,1.8365,1.83515,1.83515,1148400000.0
2009-04-15 10:55:00,1.8353,1.83615,1.83375,1.8353,1140300000.0
2009-04-15 11:00:00,1.8353,1.83685,1.8348,1.83685,1291400000.0
2009-04-15 11:05:00,1.8369,1.8376,1.8356,1.8367,1206800000.0
2009-04-15 11:10:00,1.8367,1.83845,1.83615,1.83805,775200000.0
2009-04-15 11:15:00,1.8381,1.83855,1.836,1.83795,1129600000.0
2009-04-15 11:20:00,1.83795,1.8389,1.8374,1.8387,1089200000.0
2009-04-15 11:25:00,1.83865,1.83915,1.8375,1.8382,1396600000.0
2009-04-15 11:30:00,1.8381,1.8394,1.8381,1.83815,980600000.0
2009-04-15 11:35:00,1.83815,1.8394,1.83805,1.83895,1080200000.0
2009-04-15 11:40:00,1.8391,1.8406,1.83885,1.84015,946200000.0
2009-04-15 11:45:00,1.8402,1.8415,1.84005,1.8406,798810000.0
2009-04-15 11:50:00,1.8406,1.8414,1.8393,1.83985,832600000.0
2009-04-15 11:55:00,1.8399,1.8401,1.8387,1.83925,776000000.0
2009-04-15 12:00:00,1.83925,1.84075,1.83915,1.84025,800600000.0
2009-04-15 12:05:00,1.84025,1.84035,1.83915,1.83945,774400000.0
2009-04-15 12:10:00,1.8395,1.83955,1.8378,1.8379,710000000.0
2009-04-15 12:15:00,1.8378,1.8388,1.8375,1.83755,642000000.0
2009-04-15 12:20:00,1.8377,1.8396,1.83735,1.8388,909800000.0
2009-04-15 12:25:00,1.8388,1.8417,1.83795,1.8388,1425800000.0
2009-04-15 12:30:00,1.83885,1.83915,1.8377,1.83805,981500000.0
2009-04-15 12:35:00,1.83805,1.8384,1.8359,1.8359,1032400000.0
2009-04-15 12:40:00,1.8357,1.83695,1.8349,1.8363,1062600000.0
2009-04-15 12:45:00,1.8363,1.8371,1.8355,1.8368,800000000.0
2009-04-15 12:50:00,1.83685,1.83745,1.8349,1.8355,1367200000.0
2009-04-15 12:55:00,1.8355,1.8358,1.83425,1.8344,1007600000.0
2009-04-15 13:00:00,1.8346,1.8349,1.83345,1.83455,1060800000.0
2009-04-15 13:05:00,1.83435,1.8347,1.83115,1.8322,1272600000.0
2009-04-15 13:10:00,1.83205,1.8328,1.831,1.83235,789200000.0
2009-04-15 13:15:00,1.8322,1.8331,1.8313,1.83225,949800000.0
2009-04-15 13:20:00,1.8323,1.83295,1.83045,1.8322,1068800000.0
2009-04-15 13:25:00,1.832,1.8347,1.83145,1.83355,1129900000.0
2009-04-15 13:30:00,1.83355,1.8346,1.8327,1.8328,914300000.0
2009-04-15 13:35:00,1.8328,1.8341,1.83175,1.8323,1168400000.0
2009-04-15 13:40:00,1.83245,1.83425,1.83175,1.8339,1285200000.0
2009-04-15 13:45:00,1.834,1.8344,1.83235,1.83305,1360600000.0
2009-04-15 13:50:00,1.8329,1.83395,1.8321,1.83365,1234600000.0
2009-04-15 13:55:00,1.8335,1.83475,1.833,1.83455,1182600000.0
2009-04-15 14:00:00,1.8345,1.8351,1.8334,1.83405,1011400000.0
2009-04-15 14:05:00,1.83415,1.8364,1.834,1.8356,1287600000.0
2009-04-15 14:10:00,1.8358,1.836,1.83445,1.8349,1261000000.0
2009-04-15 14:15:00,1.8349,1.83535,1.83345,1.8339,1254800000.0
2009-04-15 14:20:00,1.834,1.835,1.83285,1.83325,1080200000.0
2009-04-15 14:25:00,1.83335,1.8339,1.8318,1.8338,1338400000.0
2009-04-15 14:30:00,1.83375,1.8339,1.8311,1.83155,1418200000.0
2009-04-15 14:35:00,1.8317,1.832,1.83035,1.83115,1149000000.0
2009-04-15 14:40:00,1.8311,1.8315,1.8294,1.8301,1196000000.0
2009-04-15 14:45:00,1.8301,1.83115,1.8293,1.831,1017400000.0
2009-04-15 14:50:00,1.831,1.831,1.8296,1.83005,1140000000.0
2009-04-15 14:55:00,1.83005,1.8314,1.82985,1.8312,960800000.0
2009-04-15 15:00:00,1.83125,1.8314,1.83005,1.83025,649400000.0
2009-04-15 15:05:00,1.8303,1.83075,1.8287,1.82925,759000000.0
2009-04-15 15:10:00,1.82945,1.8299,1.82865,1.8294,836200000.0
2009-04-15 15:15:00,1.82935,1.8322,1.82925,1.83155,1115600000.0
2009-04-15 15:20:00,1.83165,1.83205,1.83045,1.83155,819800000.0
2009-04-15 15:25:00,1.83135,1.83445,1.8312,1.83335,1312800000.0
2009-04-15 15:30:00,1.8334,1.83515,1.83315,1.83475,1311600000.0
2009-04-15 15:35:00,1.83475,1.8354,1.83285,1.83325,1289000000.0
2009-04-15 15:40:00,1.8332,1.83495,1.83265,1.8335,1569600000.0
2009-04-15 15:45:00,1.83365,1.8344,1.8327,1.8338,1026000000.0
2009-04-15 15:50:00,1.8337,1.8345,1.8333,1.83355,1449600000.0
2009-04-15 15:55:00,1.83355,1.8342,1.8324,1.8332,1746600000.0
2009-04-15 16:00:00,1.8329,1.8334,1.8299,1.8303,1575200000.0
2009-04-15 16:05:00,1.8303,1.8304,1.8273,1.82785,1808300000.0
2009-04-15 16:10:00,1.82805,1.82835,1.82635,1.82755,1335600000.0
2009-04-15 16:15:00,1.8275,1.8291,1.82745,1.82885,1242600000.0
2009-04-15 16:20:00,1.82885,1.8294,1.8274,1.8288,1321800000.0
2009-04-15 16:25:00,1.8287,1.82955,1.82835,1.82955,1101000000.0
2009-04-15 16:30:00,1.8295,1.8318,1.82905,1.83075,1156200000.0
2009-04-15 16:35:00,1.83045,1.83155,1.8303,1.8312,970600000.0
2009-04-15 16:40:00,1.8311,1.83265,1.83095,1.8324,804200000.0
2009-04-15 16:45:00,1.8322,1.83255,1.829,1.8294,1040000000.0
2009-04-15 16:50:00,1.8293,1.8305,1.82725,1.82765,1231800000.0
2009-04-15 16:55:00,1.8277,1.8293,1.82685,1.82685,1267400000.0
2009-04-15 17:00:00,1.82685,1.82845,1.8267,1.8279,1034200000.0
2009-04-15 17:05:00,1.8277,1.8302,1.8273,1.829,1232400000.0
2009-04-15 17:10:00,1.82945,1.83025,1.82825,1.82985,1069000000.0
2009-04-15 17:15:00,1.82975,1.8306,1.82805,1.82945,1249400000.0
2009-04-15 17:20:00,1.82915,1.8293,1.8264,1.8268,1301200000.0
2009-04-15 17:25:00,1.8268,1.827,1.8256,1.82675,1100600000.0
2009-04-15 17:30:00,1.82675,1.827,1.82485,1.8254,914000000.0
2009-04-15 17:35:00,1.8254,1.8268,1.82495,1.8262,1013800000.0
2009-04-15 17:40:00,1.8262,1.8272,1.82615,1.82655,762400000.0
2009-04-15 17:45:00,1.8265,1.82725,1.82495,1.82535,820000000.0
2009-04-15 17:50:00,1.82535,1.82545,1.8227,1.82385,1000600000.0
2009-04-15 17:55:00,1.8238,1.8242,1.82245,1.82365,959800000.0
2009-04-15 18:00:00,1.82375,1.82375,1.82285,1.8232,571400000.0
2009-04-15 18:05:00,1.8232,1.8239,1.8217,1.8218,675600000.0
2009-04-15 18:10:00,1.82185,1.8236,1.82115,1.82225,918000000.0
2009-04-15 18:15:00,1.8224,1.8237,1.8217,1.82335,727800000.0
2009-04-15 18:20:00,1.8233,1.8236,1.82155,1.8229,868000000.0
2009-04-15 18:25:00,1.823,1.8242,1.8221,1.8236,739800000.0
2009-04-15 18:30:00,1.82345,1.8242,1.8224,1.8226,968200000.0
2009-04-15 18:35:00,1.8226,1.8237,1.82175,1.82295,827200000.0
2009-04-15 18:40:00,1.8228,1.82315,1.822,1.82295,396400000.0
2009-04-15 18:45:00,1.8229,1.8229,1.81925,1.81945,740200000.0
2009-04-15 18:50:00,1.8195,1.82075,1.81855,1.82,844600000.0
2009-04-15 18:55:00,1.8201,1.82085,1.81855,1.81865,915800000.0
2009-04-15 19:00:00,1.8186,1.82085,1.81745,1.81995,778400000.0
2009-04-15 19:05:00,1.8199,1.82185,1.81935,1.8211,524600000.0
2009-04-15 19:10:00,1.8211,1.82145,1.8205,1.8208,484600000.0
2009-04-15 19:15:00,1.82075,1.8218,1.82075,1.8208,499200000.0
2009-04-15 19:20:00,1.82075,1.8211,1.81935,1.82095,581200000.0
2009-04-15 19:25:00,1.82095,1.822,1.82055,1.8214,704200000.0
2009-04-15 19:30:00,1.8213,1.82185,1.81965,1.8197,543000000.0
2009-04-15 19:35:00,1.8197,1.8216,1.819,1.82115,637800000.0
2009-04-15 19:40:00,1.82115,1.82325,1.82025,1.82025,755200000.0
2009-04-15 19:45:00,1.82025,1.82365,1.82025,1.82235,692200000.0
2009-04-15 19:50:00,1.82235,1.82425,1.82185,1.82225,766600000.0
2009-04-15 19:55:00,1.82225,1.82245,1.82065,1.8208,626600000.0
2009-04-15 20:00:00,1.8208,1.82225,1.8201,1.82225,735200000.0
2009-04-15 20:05:00,1.82225,1.8226,1.8205,1.8216,728000000.0
2009-04-15 20:10:00,1.82165,1.8229,1.82075,1.8228,605400000.0
2009-04-15 20:15:00,1.8227,1.8262,1.82245,1.82575,817800000.0
2009-04-15 20:20:00,1.82575,1.82695,1.82505,1.8254,770400000.0
2009-04-15 20:25:00,1.82525,1.8265,1.8249,1.8258,484400000.0
2009-04-15 20:30:00,1.8262,1.8269,1.8253,1.826,442400000.0
2009-04-15 20:35:00,1.8261,1.8261,1.8233,1.82415,593200000.0
2009-04-15 20:40:00,1.82415,1.8261,1.8241,1.8254,667200000.0
2009-04-15 20:45:00,1.8254,1.82695,1.8244,1.82475,525200000.0
2009-04-15 20:50:00,1.8245,1.826,1.82425,1.8258,290000000.0
2009-04-15 20:55:00,1.82585,1.8265,1.82515,1.8254,594000000.0
2009-04-15 21:00:00,1.8254,1.8258,1.82405,1.82435,536200000.0
2009-04-15 21:05:00,1.8243,1.8256,1.824,1.8253,395200000.0
2009-04-15 21:10:00,1.82525,1.82575,1.8219,1.82205,663200000.0
2009-04-15 21:15:00,1.82215,1.82305,1.81975,1.8206,730700000.0
2009-04-15 21:20:00,1.82095,1.82225,1.8201,1.82205,730000000.0
2009-04-15 21:25:00,1.82235,1.82255,1.8205,1.8215,389200000.0
2009-04-15 21:30:00,1.82165,1.82175,1.8201,1.82095,482600000.0
2009-04-15 21:35:00,1.82105,1.82145,1.82045,1.82145,222400000.0
2009-04-15 21:40:00,1.8215,1.82155,1.81805,1.8192,503200000.0
2009-04-15 21:45:00,1.81915,1.81965,1.81855,1.81965,470400000.0
2009-04-15 21:50:00,1.81965,1.82,1.8172,1.8182,641400000.0
2009-04-15 21:55:00,1.8182,1.8183,1.8157,1.8158,747000000.0
2009-04-15 22:00:00,1.816,1.81635,1.81405,1.81485,417800000.0
2009-04-15 22:05:00,1.81485,1.8159,1.81375,1.814,331200000.0
2009-04-15 22:10:00,1.8137,1.8152,1.813,1.8132,440600000.0
2009-04-15 22:15:00,1.8132,1.8136,1.8126,1.81345,251000000.0
2009-04-15 22:20:00,1.81335,1.8145,1.8132,1.8142,288200000.0
2009-04-15 22:25:00,1.8142,1.81475,1.81415,1.81425,193200000.0
2009-04-15 22:30:00,1.81425,1.8151,1.81405,1.81465,311000000.0
2009-04-15 22:35:00,1.81465,1.8148,1.81265,1.81315,324800000.0
2009-04-15 22:40:00,1.81315,1.8145,1.81315,1.8135,241200000.0
2009-04-15 22:45:00,1.81365,1.81625,1.81365,1.81605,196400000.0
2009-04-15 22:50:00,1.81605,1.8165,1.81395,1.81405,195400000.0
2009-04-15 22:55:00,1.81405,1.81625,1.81385,1.81405,257600000.0
2009-04-15 23:00:00,1.81395,1.8153,1.8139,1.81395,102800000.0
2009-04-15 23:05:00,1.8139,1.81455,1.813,1.813,149200000.0
2009-04-15 23:10:00,1.81295,1.8139,1.81215,1.8139,169000000.0
2009-04-15 23:15:00,1.8139,1.81745,1.8139,1.8156,308400000.0
2009-04-15 23:20:00,1.81585,1.81675,1.81485,1.815,212800000.0
2009-04-15 23:25:00,1.8151,1.81535,1.8146,1.81495,153200000.0
2009-04-15 23:30:00,1.81495,1.8154,1.8126,1.8136,313400000.0
2009-04-15 23:35:00,1.81385,1.81525,1.8138,1.81465,201800000.0
2009-04-15 23:40:00,1.81475,1.81545,1.8136,1.81415,335600000.0
2009-04-15 23:45:00,1.81415,1.81725,1.81335,1.8166,249400000.0
2009-04-15 23:50:00,1.81665,1.8168,1.8147,1.8155,168400000.0
2009-04-15 23:55:00,1.8157,1.81655,1.81525,1.81545,125800000.0
2009-04-16 00:00:00,1.81555,1.81625,1.8154,1.81605,158800000.0
2009-04-16 00:05:00,1.8157,1.81755,1.8157,1.81695,252800000.0
2009-04-16 00:10:00,1.81695,1.81705,1.81615,1.8168,165600000.0
2009-04-16 00:15:00,1.8168,1.8171,1.816,1.8171,248400000.0
2009-04-16 00:20:00,1.8171,1.8171,1.81605,1.81625,205400000.0
2009-04-16 00:25:00,1.81625,1.8172,1.81625,1.81715,231200000.0
2009-04-16 00:30:00,1.81715,1.8173,1.8163,1.8169,220800000.0
2009-04-16 00:35:00,1.8169,1.8171,1.81605,1.81685,315000000.0
2009-04-16 00:40:00,1.81695,1.81695,1.81585,1.81595,223200000.0
2009-04-16 00:45:00,1.81605,1.8163,1.8151,1.81575,488200000.0
2009-04-16 00:50:00,1.8158,1.81765,1.8158,1.8175,247600000.0
2009-04-16 00:55:00,1.81765,1.81765,1.81575,1.816,217600000.0
2009-04-16 01:00:00,1.8161,1.81745,1.81605,1.8165,291600000.0
2009-04-16 01:05:00,1.8166,1.8175,1.81605,1.81665,505600000.0
2009-04-16 01:10:00,1.81675,1.8171,1.81635,1.81675,316400000.0
2009-04-16 01:15:00,1.8166,1.81775,1.81615,1.81675,281000000.0
2009-04-16 01:20:00,1.8169,1.817,1.8158,1.8167,309200000.0
2009-04-16 01:25:00,1.81655,1.81685,1.81565,1.81685,152600000.0
2009-04-16 01:30:00,1.8168,1.8189,1.8168,1.81865,283600000.0
2009-04-16 01:35:00,1.8188,1.8188,1.8169,1.8176,261200000.0
2009-04-16 01:40:00,1.81785,1.81845,1.8166,1.8166,505200000.0
2009-04-16 01:45:00,1.8167,1.817,1.8157,1.8161,362200000.0
2009-04-16 01:50:00,1.8162,1.8171,1.816,1.8163,353000000.0
2009-04-16 01:55:00,1.81655,1.81685,1.81605,1.81675,358800000.0
2009-04-16 02:00:00,1.81675,1.818,1.81585,1.81735,718600000.0
2009-04-16 02:05:00,1.8173,1.81775,1.81365,1.8139,661400000.0
2009-04-16 02:10:00,1.8139,1.81705,1.8128,1.8168,612800000.0
2009-04-16 02:15:00,1.8168,1.8176,1.8156,1.8165,574000000.0
2009-04-16 02:20:00,1.8166,1.8173,1.8145,1.8172,616800000.0
2009-04-16 02:25:00,1.8173,1.8173,1.8155,1.817,715600000.0
2009-04-16 02:30:00,1.817,1.8173,1.81525,1.81655,517000000.0
2009-04-16 02:35:00,1.8163,1.81815,1.8162,1.818,530000000.0
2009-04-16 02:40:00,1.8179,1.8182,1.8169,1.81725,345000000.0
2009-04-16 02:45:00,1.81725,1.81745,1.8134,1.81465,773000000.0
2009-04-16 02:50:00,1.81465,1.8158,1.81315,1.81455,975400000.0
2009-04-16 02:55:00,1.8146,1.816,1.8134,1.8134,878600000.0
2009-04-16 03:00:00,1.8133,1.814,1.81235,1.8137,716200000.0
2009-04-16 03:05:00,1.81395,1.814,1.81255,1.81325,556800000.0
2009-04-16 03:10:00,1.81325,1.8139,1.81265,1.81365,484800000.0
2009-04-16 03:15:00,1.81375,1.81435,1.8128,1.81345,395800000.0
2009-04-16 03:20:00,1.8134,1.81375,1.81245,1.8131,588000000.0
2009-04-16 03:25:00,1.8131,1.8152,1.813,1.81495,423400000.0
2009-04-16 03:30:00,1.8149,1.8156,1.8142,1.81485,436600000.0
2009-04-16 03:35:00,1.81465,1.81495,1.81355,1.81475,436200000.0
2009-04-16 03:40:00,1.81475,1.8162,1.81445,1.81525,519200000.0
2009-04-16 03:45:00,1.81525,1.8155,1.81445,1.8152,466000000.0
2009-04-16 03:50:00,1.8152,1.8156,1.8141,1.81485,505200000.0
2009-04-16 03:55:00,1.8148,1.8158,1.8144,1.81505,376800000.0
2009-04-16 04:00:00,1.8152,1.81905,1.81515,1.81705,976400000.0
2009-04-16 04:05:00,1.81705,1.8199,1.81675,1.8189,734200000.0
2009-04-16 04:10:00,1.8188,1.8192,1.81695,1.81755,699600000.0
2009-04-16 04:15:00,1.81755,1.8183,1.81685,1.8182,373000000.0
2009-04-16 04:20:00,1.8182,1.81945,1.8177,1.8192,649800000.0
2009-04-16 04:25:00,1.81935,1.82085,1.8184,1.8187,751200000.0
2009-04-16 04:30:00,1.8187,1.8198,1.81795,1.8192,563600000.0
2009-04-16 04:35:00,1.8192,1.8197,1.8182,1.8189,605800000.0
2009-04-16 04:40:00,1.8189,1.82035,1.81845,1.8196,774200000.0
2009-04-16 04:45:00,1.8197,1.8205,1.81775,1.81795,571800000.0
2009-04-16 04:50:00,1.8179,1.8197,1.8178,1.8188,504800000.0
2009-04-16 04:55:00,1.8188,1.8202,1.8186,1.81925,351800000.0
2009-04-16 05:00:00,1.8193,1.8201,1.8189,1.8201,398800000.0
2009-04-16 05:05:00,1.8202,1.8205,1.8193,1.81975,464600000.0
2009-04-16 05:10:00,1.81975,1.81985,1.8179,1.818,516800000.0
2009-04-16 05:15:00,1.81795,1.8183,1.81735,1.81825,220200000.0
2009-04-16 05:20:00,1.8182,1.81835,1.8167,1.8176,392000000.0
2009-04-16 05:25:00,1.8176,1.8184,1.8169,1.81745,315600000.0
2009-04-16 05:30:00,1.8175,1.8176,1.8159,1.81635,536200000.0
2009-04-16 05:35:00,1.81625,1.81725,1.8159,1.8162,396400000.0
2009-04-16 05:40:00,1.8162,1.8169,1.81515,1.81625,435400000.0
2009-04-16 05:45:00,1.8161,1.8173,1.8159,1.81645,308600000.0
2009-04-16 05:50:00,1.8164,1.81775,1.8157,1.81775,374400000.0
2009-04-16 05:55:00,1.81785,1.818,1.8162,1.8162,216000000.0
2009-04-16 06:00:00,1.81625,1.81675,1.8144,1.81445,407200000.0
2009-04-16 06:05:00,1.8145,1.8168,1.8145,1.81675,506200000.0
2009-04-16 06:10:00,1.8167,1.81695,1.81575,1.81605,401000000.0
2009-04-16 06:15:00,1.81605,1.81645,1.81535,1.8155,497600000.0
2009-04-16 06:20:00,1.81525,1.8153,1.8145,1.81515,330000000.0
2009-04-16 06:25:00,1.81515,1.8156,1.81475,1.8153,318200000.0
2009-04-16 06:30:00,1.8153,1.81635,1.81505,1.8163,440800000.0
2009-04-16 06:35:00,1.81635,1.81885,1.816,1.81885,543200000.0
2009-04-16 06:40:00,1.8184,1.8191,1.81745,1.81775,747200000.0
2009-04-16 06:45:00,1.81775,1.8187,1.81715,1.8185,581600000.0
2009-04-16 06:50:00,1.81835,1.81895,1.8178,1.8181,621900000.0
2009-04-16 06:55:00,1.81825,1.81845,1.8171,1.8175,401600000.0
2009-04-16 07:00:00,1.81735,1.8181,1.81715,1.81755,542400000.0
2009-04-16 07:05:00,1.81755,1.8194,1.81725,1.8182,604600000.0
2009-04-16 07:10:00,1.8183,1.8186,1.8177,1.81785,281600000.0
2009-04-16 07:15:00,1.81785,1.81825,1.81735,1.81765,269800000.0
2009-04-16 07:20:00,1.8176,1.8199,1.8175,1.81975,545400000.0
2009-04-16 07:25:00,1.81985,1.8203,1.81915,1.8198,594400000.0
2009-04-16 07:30:00,1.8199,1.82105,1.8188,1.8191,779300000.0
2009-04-16 07:35:00,1.8194,1.82055,1.8186,1.82025,722200000.0
2009-04-16 07:40:00,1.82035,1.8209,1.8179,1.81945,753200000.0
2009-04-16 07:45:00,1.81945,1.82015,1.81925,1.81975,530000000.0
2009-04-16 07:50:00,1.81975,1.82035,1.8184,1.8186,500400000.0
2009-04-16 07:55:00,1.8186,1.8189,1.81685,1.8175,688500000.0
2009-04-16 08:00:00,1.8175,1.81875,1.81665,1.81825,785200000.0
2009-04-16 08:05:00,1.81815,1.8186,1.81755,1.8177,608400000.0
2009-04-16 08:10:00,1.81775,1.81825,1.8157,1.8159,736500000.0
2009-04-16 08:15:00,1.81595,1.81805,1.81565,1.8172,981600000.0
2009-04-16 08:20:00,1.8171,1.81755,1.81605,1.81705,898800000.0
2009-04-16 08:25:00,1.81705,1.81735,1.81615,1.8168,807400000.0
2009-04-16 08:30:00,1.8168,1.8175,1.81585,1.8163,1471000000.0
2009-04-16 08:35:00,1.8163,1.8176,1.81585,1.817,1064600000.0
2009-04-16 08:40:00,1.81695,1.81835,1.81625,1.8163,997900000.0
2009-04-16 08:45:00,1.8163,1.8198,1.81605,1.81855,1212800000.0
2009-04-16 08:50:00,1.81855,1.8206,1.81835,1.81935,1199500000.0
2009-04-16 08:55:00,1.8195,1.8214,1.81925,1.8209,1066800000.0
2009-04-16 09:00:00,1.82105,1.82125,1.82005,1.8209,1006600000.0
2009-04-16 09:05:00,1.8208,1.8232,1.8207,1.8228,1339200000.0
2009-04-16 09:10:00,1.82275,1.82305,1.82045,1.82065,1044800000.0
2009-04-16 09:15:00,1.82085,1.8217,1.82045,1.8213,1062000000.0
2009-04-16 09:20:00,1.8213,1.8234,1.8213,1.8226,1255400000.0
2009-04-16 09:25:00,1.8226,1.823,1.82045,1.82055,1191400000.0
2009-04-16 09:30:00,1.8207,1.8219,1.8202,1.82095,975800000.0
2009-04-16 09:35:00,1.82095,1.82345,1.82055,1.8234,1114000000.0
2009-04-16 09:40:00,1.82325,1.82325,1.8205,1.8207,1282000000.0
2009-04-16 09:45:00,1.8207,1.82225,1.8201,1.82215,1032000000.0
2009-04-16 09:50:00,1.822,1.82395,1.82065,1.8232,1246000000.0
2009-04-16 09:55:00,1.8232,1.8243,1.8224,1.8236,1294200000.0
2009-04-16 10:00:00,1.8237,1.826,1.82305,1.8259,1278600000.0
2009-04-16 10:05:00,1.8259,1.82905,1.8255,1.82845,1015200000.0
2009-04-16 10:10:00,1.82845,1.82845,1.82585,1.82625,1021000000.0
2009-04-16 10:15:00,1.8262,1.8291,1.8259,1.8289,1255200000.0
2009-04-16 10:20:00,1.8289,1.8289,1.8254,1.82555,1137400000.0
2009-04-16 10:25:00,1.82555,1.8257,1.82415,1.82465,985800000.0
2009-04-16 10:30:00,1.82465,1.82645,1.8241,1.82545,863000000.0
2009-04-16 10:35:00,1.82545,1.8263,1.82465,1.82625,935800000.0
2009-04-16 10:40:00,1.82575,1.8274,1.82515,1.8259,1120000000.0
2009-04-16 10:45:00,1.82585,1.8284,1.82485,1.82805,972000000.0
2009-04-16 10:50:00,1.82805,1.82805,1.8259,1.8269,989000000.0
2009-04-16 10:55:00,1.827,1.8289,1.82555,1.82575,1118800000.0
2009-04-16 11:00:00,1.82585,1.82805,1.8251,1.8263,932500000.0
2009-04-16 11:05:00,1.8263,1.83055,1.8263,1.8303,1201800000.0
2009-04-16 11:10:00,1.8302,1.83125,1.829,1.8307,1077800000.0
2009-04-16 11:15:00,1.8307,1.831,1.82925,1.8295,1165200000.0
2009-04-16 11:20:00,1.82935,1.83105,1.82895,1.8307,1073200000.0
2009-04-16 11:25:00,1.8307,1.8318,1.82935,1.8302,1417800000.0
2009-04-16 11:30:00,1.8304,1.83365,1.8296,1.8302,1309400000.0
2009-04-16 11:35:00,1.83035,1.8317,1.8295,1.8312,1080200000.0
2009-04-16 11:40:00,1.83135,1.83185,1.83085,1.8318,1048600000.0
2009-04-16 11:45:00,1.83185,1.83205,1.8304,1.8316,1072800000.0
2009-04-16 11:50:00,1.83175,1.8323,1.83065,1.831,908200000.0
2009-04-16 11:55:00,1.83055,1.83105,1.83005,1.8304,960600000.0
2009-04-16 12:00:00,1.83055,1.83155,1.8296,1.82995,860400000.0
2009-04-16 12:05:00,1.83005,1.8303,1.8283,1.8287,749800000.0
2009-04-16 12:10:00,1.8287,1.8295,1.82675,1.8269,1324000000.0
2009-04-16 12:15:00,1.8269,1.8276,1.82585,1.8266,1410700000.0
2009-04-16 12:20:00,1.82695,1.82745,1.82645,1.82725,940400000.0
2009-04-16 12:25:00,1.82745,1.82745,1.82375,1.825,915000000.0
2009-04-16 12:30:00,1.82495,1.825,1.82215,1.8224,1265200000.0
2009-04-16 12:35:00,1.8224,1.8262,1.8224,1.8255,1127600000.0
2009-04-16 12:40:00,1.82535,1.8276,1.82515,1.82725,1029800000.0
2009-04-16 12:45:00,1.8274,1.8276,1.8256,1.8258,1003000000.0
2009-04-16 12:50:00,1.8258,1.8294,1.8248,1.8282,1193000000.0
2009-04-16 12:55:00,1.82815,1.8291,1.827,1.8286,1292000000.0
2009-04-16 13:00:00,1.8287,1.8305,1.82835,1.82885,1123600000.0
2009-04-16 13:05:00,1.82885,1.8322,1.82885,1.8308,864800000.0
2009-04-16 13:10:00,1.83075,1.8311,1.829,1.82905,860800000.0
2009-04-16 13:15:00,1.82895,1.834,1.82895,1.83295,957800000.0
2009-04-16 13:20:00,1.83295,1.83335,1.8314,1.8321,747000000.0
2009-04-16 13:25:00,1.8321,1.83285,1.8314,1.8315,600800000.0
2009-04-16 13:30:00,1.8315,1.8341,1.8315,1.8322,747000000.0
2009-04-16 13:35:00,1.83215,1.8323,1.8304,1.8304,705200000.0
2009-04-16 13:40:00,1.83055,1.8311,1.8302,1.8305,688000000.0
2009-04-16 13:45:00,1.83095,1.83275,1.83035,1.8325,511000000.0
2009-04-16 13:50:00,1.83235,1.8338,1.8316,1.8325,1252400000.0
2009-04-16 13:55:00,1.8325,1.833,1.83125,1.83225,988400000.0
2009-04-16 14:00:00,1.83225,1.8324,1.8312,1.83195,1163000000.0
2009-04-16 14:05:00,1.832,1.8332,1.83105,1.83125,1310400000.0
2009-04-16 14:10:00,1.8312,1.83175,1.82965,1.8309,978000000.0
2009-04-16 14:15:00,1.831,1.83175,1.8274,1.82915,1287200000.0
2009-04-16 14:20:00,1.82905,1.82945,1.82805,1.82875,946800000.0
2009-04-16 14:25:00,1.82875,1.8292,1.8274,1.8277,1444800000.0
2009-04-16 14:30:00,1.8275,1.8298,1.826,1.82725,1554400000.0
2009-04-16 14:35:00,1.82695,1.82785,1.82575,1.8278,1359600000.0
2009-04-16 14:40:00,1.8278,1.82945,1.82745,1.82835,1185400000.0
2009-04-16 14:45:00,1.82835,1.8292,1.82735,1.82915,1134600000.0
2009-04-16 14:50:00,1.82915,1.8294,1.8248,1.8251,1207100000.0
2009-04-16 14:55:00,1.8251,1.8264,1.8247,1.825,1531800000.0
2009-04-16 15:00:00,1.825,1.8261,1.8239,1.8242,1525400000.0
2009-04-16 15:05:00,1.8242,1.82585,1.82415,1.82565,933000000.0
2009-04-16 15:10:00,1.82565,1.8269,1.82545,1.82675,787000000.0
2009-04-16 15:15:00,1.8269,1.8269,1.8257,1.826,923200000.0
2009-04-16 15:20:00,1.826,1.8268,1.82505,1.82515,1004000000.0
2009-04-16 15:25:00,1.82515,1.82525,1.8238,1.824,1004600000.0
2009-04-16 15:30:00,1.824,1.8258,1.8236,1.8243,1029800000.0
2009-04-16 15:35:00,1.8246,1.8268,1.82435,1.82515,1305800000.0
2009-04-16 15:40:00,1.82505,1.8277,1.82485,1.8274,1010800000.0
2009-04-16 15:45:00,1.8274,1.8282,1.8265,1.8282,1241800000.0
2009-04-16 15:50:00,1.82805,1.8294,1.82765,1.82765,1039800000.0
2009-04-16 15:55:00,1.8277,1.8286,1.82685,1.82815,1029600000.0
2009-04-16 16:00:00,1.82825,1.8294,1.82605,1.82895,1284600000.0
2009-04-16 16:05:00,1.82875,1.83075,1.82775,1.83065,1046600000.0
2009-04-16 16:10:00,1.8305,1.83065,1.82885,1.82995,1039400000.0
2009-04-16 16:15:00,1.82995,1.8306,1.82815,1.82865,1046400000.0
2009-04-16 16:20:00,1.82875,1.8303,1.8282,1.8302,973200000.0
2009-04-16 16:25:00,1.8301,1.8305,1.82845,1.82955,910400000.0
2009-04-16 16:30:00,1.82945,1.83035,1.82845,1.82845,775600000.0
2009-04-16 16:35:00,1.8284,1.8297,1.828,1.8281,995600000.0
2009-04-16 16:40:00,1.8285,1.83285,1.82815,1.8327,1194400000.0
2009-04-16 16:45:00,1.8326,1.8338,1.8315,1.8316,957100000.0
2009-04-16 16:50:00,1.83145,1.83335,1.83065,1.83275,934000000.0
2009-04-16 16:55:00,1.83275,1.8337,1.83105,1.8313,1089600000.0
2009-04-16 17:00:00,1.83115,1.832,1.8305,1.8313,1292600000.0
2009-04-16 17:05:00,1.8313,1.83205,1.83085,1.8312,1169200000.0
2009-04-16 17:10:00,1.8309,1.8322,1.8308,1.8314,1291200000.0
2009-04-16 17:15:00,1.8315,1.83355,1.8311,1.83355,1116400000.0
2009-04-16 17:20:00,1.83345,1.8345,1.83265,1.83385,923800000.0
2009-04-16 17:25:00,1.83375,1.8356,1.83295,1.83395,1096200000.0
2009-04-16 17:30:00,1.83385,1.83405,1.83155,1.8322,912000000.0
2009-04-16 17:35:00,1.8322,1.8329,1.8307,1.83165,909400000.0
2009-04-16 17:40:00,1.8316,1.8322,1.83085,1.8316,531000000.0
2009-04-16 17:45:00,1.8317,1.8322,1.83015,1.83075,603400000.0
2009-04-16 17:50:00,1.83085,1.832,1.83025,1.83165,745600000.0
2009-04-16 17:55:00,1.8316,1.83265,1.8309,1.8325,617600000.0
2009-04-16 18:00:00,1.8325,1.835,1.83235,1.8341,498000000.0
2009-04-16 18:05:00,1.83435,1.8348,1.8336,1.8338,402600000.0
2009-04-16 18:10:00,1.834,1.83475,1.8321,1.8332,566400000.0
2009-04-16 18:15:00,1.83435,1.8352,1.83335,1.83385,534000000.0
2009-04-16 18:20:00,1.83395,1.8355,1.8331,1.8355,757600000.0
2009-04-16 18:25:00,1.8354,1.8367,1.83505,1.8362,795000000.0
2009-04-16 18:30:00,1.836,1.836,1.8344,1.8353,512000000.0
2009-04-16 18:35:00,1.8353,1.83595,1.8345,1.8356,605200000.0
2009-04-16 18:40:00,1.8356,1.83835,1.83555,1.8373,794800000.0
2009-04-16 18:45:00,1.83735,1.83755,1.83515,1.83585,571600000.0
2009-04-16 18:50:00,1.83605,1.8368,1.83495,1.8357,611600000.0
2009-04-16 18:55:00,1.8358,1.83695,1.83525,1.83685,650700000.0
2009-04-16 19:00:00,1.83685,1.83765,1.8365,1.83665,309800000.0
2009-04-16 19:05:00,1.8365,1.8373,1.83615,1.83665,276800000.0
2009-04-16 19:10:00,1.8367,1.83815,1.83665,1.8377,621800000.0
2009-04-16 19:15:00,1.8377,1.8379,1.83585,1.83755,501600000.0
2009-04-16 19:20:00,1.8374,1.8402,1.8374,1.83915,616200000.0
2009-04-16 19:25:00,1.83915,1.8399,1.83835,1.8386,791200000.0
2009-04-16 19:30:00,1.8386,1.84105,1.83805,1.83895,895800000.0
2009-04-16 19:35:00,1.839,1.839,1.8377,1.83845,574400000.0
2009-04-16 19:40:00,1.8385,1.8385,1.8374,1.8377,605600000.0
2009-04-16 19:45:00,1.8377,1.83975,1.8363,1.83865,980800000.0
2009-04-16 19:50:00,1.83865,1.8391,1.83625,1.83825,1069600000.0
2009-04-16 19:55:00,1.83825,1.8385,1.8352,1.83565,952600000.0
2009-04-16 20:00:00,1.83575,1.83665,1.83455,1.83625,1016400000.0
2009-04-16 20:05:00,1.8362,1.83675,1.83495,1.836,726000000.0
2009-04-16 20:10:00,1.83585,1.83655,1.83535,1.83545,526600000.0
2009-04-16 20:15:00,1.8356,1.83625,1.83475,1.8357,667600000.0
2009-04-16 20:20:00,1.8358,1.83625,1.8343,1.83545,585000000.0
2009-04-16 20:25:00,1.83525,1.83525,1.8334,1.83455,737200000.0
2009-04-16 20:30:00,1.8345,1.8348,1.83295,1.833,688000000.0
2009-04-16 20:35:00,1.833,1.83355,1.83075,1.83175,684400000.0
2009-04-16 20:40:00,1.83165,1.83175,1.8302,1.8303,427000000.0
2009-04-16 20:45:00,1.8304,1.83175,1.83035,1.83105,519600000.0
2009-04-16 20:50:00,1.83105,1.83135,1.82865,1.82975,572800000.0
2009-04-16 20:55:00,1.82975,1.8321,1.8297,1.8321,378000000.0
2009-04-16 21:00:00,1.8321,1.83275,1.83135,1.83185,598600000.0
2009-04-16 21:05:00,1.83175,1.8328,1.8302,1.8324,776800000.0
2009-04-16 21:10:00,1.8324,1.83245,1.8298,1.83085,747200000.0
2009-04-16 21:15:00,1.83085,1.832,1.82975,1.82975,385600000.0
2009-04-16 21:20:00,1.8298,1.8308,1.8279,1.82985,657600000.0
2009-04-16 21:25:00,1.8298,1.8324,1.82955,1.8312,585200000.0
2009-04-16 21:30:00,1.83115,1.8326,1.8304,1.8313,435200000.0
2009-04-16 21:35:00,1.8313,1.83165,1.82975,1.8304,421800000.0
2009-04-16 21:40:00,1.8306,1.83105,1.82835,1.8308,805400000.0
2009-04-16 21:45:00,1.83115,1.8319,1.82895,1.8309,763000000.0
2009-04-16 21:50:00,1.83165,1.832,1.828,1.8305,512800000.0
2009-04-16 21:55:00,1.8305,1.83155,1.82935,1.83095,564600000.0
2009-04-16 22:00:00,1.83105,1.8315,1.8287,1.82945,378200000.0
2009-04-16 22:05:00,1.8292,1.83015,1.8284,1.8295,218400000.0
2009-04-16 22:10:00,1.8295,1.8306,1.8287,1.82925,269200000.0
2009-04-16 22:15:00,1.82945,1.83005,1.82855,1.829,382200000.0
2009-04-16 22:20:00,1.82895,1.8299,1.8289,1.82965,167000000.0
2009-04-16 22:25:00,1.8299,1.8307,1.82925,1.83055,220600000.0
2009-04-16 22:30:00,1.8306,1.8312,1.83045,1.831,137200000.0
2009-04-16 22:35:00,1.8311,1.8315,1.82985,1.83045,257400000.0
2009-04-16 22:40:00,1.83055,1.8325,1.83005,1.831,350200000.0
2009-04-16 22:45:00,1.83115,1.83145,1.8283,1.8309,323500000.0
2009-04-16 22:50:00,1.83105,1.8312,1.829,1.8292,254600000.0
2009-04-16 22:55:00,1.8292,1.82945,1.8283,1.8291,227400000.0
2009-04-16 23:00:00,1.8291,1.83035,1.82855,1.8295,292800000.0
2009-04-16 23:05:00,1.83005,1.8304,1.82945,1.82965,125800000.0
2009-04-16 23:10:00,1.82965,1.8298,1.82935,1.82975,52400000.0
2009-04-16 23:15:00,1.82985,1.8299,1.8296,1.8298,120400000.0
2009-04-16 23:20:00,1.82975,1.83055,1.82855,1.8304,194800000.0
2009-04-16 23:25:00,1.8304,1.8304,1.8289,1.83025,184800000.0
2009-04-16 23:30:00,1.8305,1.83085,1.8297,1.82985,128000000.0
2009-04-16 23:35:00,1.82985,1.83105,1.82965,1.8306,92400000.0
2009-04-16 23:40:00,1.8306,1.8308,1.82935,1.8296,109800000.0
2009-04-16 23:45:00,1.8296,1.8305,1.8282,1.8286,142600000.0
2009-04-16 23:50:00,1.8286,1.82985,1.82855,1.8295,237200000.0
2009-04-16 23:55:00,1.82965,1.8302,1.82945,1.82986,93000000.0
2009-04-17 00:00:00,1.82995,1.8317,1.8298,1.83055,141800000.0
2009-04-17 00:05:00,1.83065,1.8312,1.8292,1.83035,212400000.0
2009-04-17 00:10:00,1.83035,1.83035,1.8293,1.82975,166400000.0
2009-04-17 00:15:00,1.8297,1.8302,1.8296,1.82992,60800000.0
2009-04-17 00:20:00,1.8295,1.82975,1.82935,1.82935,50400000.0
2009-04-17 00:25:00,1.8293,1.83065,1.82925,1.8302,90800000.0
2009-04-17 00:30:00,1.83025,1.83065,1.82955,1.8297,75600000.0
2009-04-17 00:35:00,1.82975,1.83125,1.8294,1.8308,98400000.0
2009-04-17 00:40:00,1.8309,1.8309,1.82915,1.82995,219200000.0
2009-04-17 00:45:00,1.8299,1.8303,1.82945,1.8295,146400000.0
2009-04-17 00:50:00,1.8295,1.8296,1.8279,1.8281,195600000.0
2009-04-17 00:55:00,1.82825,1.82955,1.82775,1.8287,387400000.0
2009-04-17 01:00:00,1.82865,1.829,1.82715,1.8278,319600000.0
2009-04-17 01:05:00,1.82765,1.82905,1.82745,1.82835,358200000.0
2009-04-17 01:10:00,1.82845,1.8286,1.82755,1.82785,226600000.0
2009-04-17 01:15:00,1.82805,1.82875,1.82775,1.8279,281600000.0
2009-04-17 01:20:00,1.828,1.82935,1.828,1.8293,150400000.0
2009-04-17 01:25:00,1.82905,1.82945,1.8272,1.8277,425800000.0
2009-04-17 01:30:00,1.8277,1.8277,1.82685,1.8269,123000000.0
2009-04-17 01:35:00,1.827,1.82715,1.82615,1.8269,227800000.0
2009-04-17 01:40:00,1.8269,1.82805,1.826,1.8272,380400000.0
2009-04-17 01:45:00,1.8274,1.828,1.82655,1.8269,436200000.0
2009-04-17 01:50:00,1.8268,1.82815,1.82595,1.8273,508400000.0
2009-04-17 01:55:00,1.8273,1.83115,1.8273,1.831,522900000.0
2009-04-17 02:00:00,1.8313,1.83295,1.82895,1.8298,805800000.0
2009-04-17 02:05:00,1.8297,1.8308,1.8293,1.8306,514600000.0
2009-04-17 02:10:00,1.83075,1.83075,1.82915,1.8292,661200000.0
2009-04-17 02:15:00,1.8285,1.82875,1.827,1.82745,475000000.0
2009-04-17 02:20:00,1.82735,1.82745,1.8265,1.8267,506000000.0
2009-04-17 02:25:00,1.8267,1.8268,1.82465,1.8258,425800000.0
2009-04-17 02:30:00,1.8257,1.82635,1.82395,1.82455,783600000.0
2009-04-17 02:35:00,1.82455,1.8264,1.8236,1.82625,465800000.0
2009-04-17 02:40:00,1.82625,1.8275,1.82545,1.8273,400400000.0
2009-04-17 02:45:00,1.8273,1.8288,1.82685,1.82725,607600000.0
2009-04-17 02:50:00,1.82735,1.8275,1.82515,1.8257,484000000.0
2009-04-17 02:55:00,1.82555,1.82635,1.82465,1.8254,836100000.0
2009-04-17 03:00:00,1.8252,1.82575,1.8248,1.8257,349800000.0
2009-04-17 03:05:00,1.8258,1.828,1.82575,1.8276,631800000.0
2009-04-17 03:10:00,1.8272,1.82725,1.8252,1.82575,573200000.0
2009-04-17 03:15:00,1.82565,1.82745,1.8255,1.82615,544400000.0
2009-04-17 03:20:00,1.82615,1.82655,1.8256,1.8259,523600000.0
2009-04-17 03:25:00,1.8261,1.82695,1.82465,1.82465,376600000.0
2009-04-17 03:30:00,1.8245,1.82575,1.8234,1.82555,517700000.0
2009-04-17 03:35:00,1.8256,1.8261,1.82455,1.825,539800000.0
2009-04-17 03:40:00,1.825,1.82565,1.8243,1.82485,452400000.0
2009-04-17 03:45:00,1.82485,1.82525,1.8233,1.8236,548700000.0
2009-04-17 03:50:00,1.8236,1.82425,1.8232,1.82355,427400000.0
2009-04-17 03:55:00,1.8236,1.8248,1.82335,1.824,459000000.0
2009-04-17 04:00:00,1.824,1.82405,1.82245,1.8229,493200000.0
2009-04-17 04:05:00,1.8229,1.8232,1.82255,1.8229,228000000.0
2009-04-17 04:10:00,1.8229,1.82325,1.8223,1.82305,245400000.0
2009-04-17 04:15:00,1.82305,1.82305,1.82215,1.82235,200400000.0
2009-04-17 04:20:00,1.8224,1.82285,1.82045,1.82095,631300000.0
2009-04-17 04:25:00,1.82095,1.82145,1.81965,1.82025,986200000.0
2009-04-17 04:30:00,1.82025,1.82165,1.81955,1.82115,738800000.0
2009-04-17 04:35:00,1.8211,1.8222,1.82025,1.8217,1026000000.0
2009-04-17 04:40:00,1.8216,1.8225,1.82085,1.8225,659600000.0
2009-04-17 04:45:00,1.8226,1.8227,1.8217,1.8223,479200000.0
2009-04-17 04:50:00,1.8223,1.82445,1.8223,1.82335,624400000.0
2009-04-17 04:55:00,1.82345,1.82395,1.8224,1.82245,501800000.0
2009-04-17 05:00:00,1.82235,1.8233,1.82175,1.8226,602000000.0
2009-04-17 05:05:00,1.82285,1.8232,1.8217,1.8225,558000000.0
2009-04-17 05:10:00,1.8226,1.82335,1.8216,1.82255,650600000.0
2009-04-17 05:15:00,1.8226,1.82315,1.8219,1.8223,241400000.0
2009-04-17 05:20:00,1.8223,1.82265,1.8213,1.8219,390400000.0
2009-04-17 05:25:00,1.82205,1.82205,1.8199,1.82035,553200000.0
2009-04-17 05:30:00,1.8207,1.82255,1.82015,1.8217,808800000.0
2009-04-17 05:35:00,1.82165,1.82245,1.821,1.822,507000000.0
2009-04-17 05:40:00,1.8221,1.8232,1.8216,1.8231,444200000.0
2009-04-17 05:45:00,1.8231,1.82375,1.82285,1.8233,314400000.0
2009-04-17 05:50:00,1.82355,1.8236,1.8214,1.82255,551800000.0
2009-04-17 05:55:00,1.82255,1.82305,1.82135,1.8229,412200000.0
2009-04-17 06:00:00,1.82295,1.82335,1.82275,1.82315,186200000.0
2009-04-17 06:05:00,1.82305,1.8257,1.823,1.82515,659600000.0
2009-04-17 06:10:00,1.82515,1.8261,1.8246,1.82545,585600000.0
2009-04-17 06:15:00,1.8256,1.82625,1.8229,1.82435,847000000.0
2009-04-17 06:20:00,1.82435,1.8247,1.8209,1.82305,896000000.0
2009-04-17 06:25:00,1.82305,1.82315,1.82115,1.8217,668800000.0
2009-04-17 06:30:00,1.8217,1.8223,1.8204,1.8206,616400000.0
2009-04-17 06:35:00,1.82055,1.82265,1.81995,1.8213,439800000.0
2009-04-17 06:40:00,1.8213,1.82245,1.82,1.82005,567600000.0
2009-04-17 06:45:00,1.82015,1.82115,1.8195,1.8208,571000000.0
2009-04-17 06:50:00,1.8207,1.8214,1.82,1.8207,301200000.0
2009-04-17 06:55:00,1.8207,1.82115,1.8203,1.8204,392600000.0
2009-04-17 07:00:00,1.8204,1.8214,1.81885,1.8193,565800000.0
2009-04-17 07:05:00,1.8194,1.82065,1.81865,1.8193,595200000.0
2009-04-17 07:10:00,1.8194,1.81975,1.81845,1.81945,457600000.0
2009-04-17 07:15:00,1.8196,1.8201,1.8191,1.81935,249800000.0
2009-04-17 07:20:00,1.8196,1.82005,1.8187,1.8189,412800000.0
2009-04-17 07:25:00,1.81905,1.82045,1.81905,1.82,222000000.0
2009-04-17 07:30:00,1.8202,1.8216,1.81975,1.82125,542600000.0
2009-04-17 07:35:00,1.82125,1.8223,1.8209,1.8215,610800000.0
2009-04-17 07:40:00,1.8216,1.82175,1.82035,1.8211,587600000.0
2009-04-17 07:45:00,1.82105,1.8214,1.8206,1.82105,418600000.0
2009-04-17 07:50:00,1.821,1.821,1.81905,1.82025,408000000.0
2009-04-17 07:55:00,1.82025,1.82135,1.8194,1.82035,559800000.0
2009-04-17 08:00:00,1.82035,1.82135,1.8189,1.82085,630600000.0
2009-04-17 08:05:00,1.8208,1.82215,1.8193,1.82075,1062000000.0
2009-04-17 08:10:00,1.82065,1.8216,1.81925,1.82095,673600000.0
2009-04-17 08:15:00,1.82115,1.82175,1.8204,1.82085,549000000.0
2009-04-17 08:20:00,1.8209,1.8212,1.81885,1.8195,940800000.0
2009-04-17 08:25:00,1.81915,1.81935,1.8176,1.818,938800000.0
2009-04-17 08:30:00,1.818,1.8186,1.81545,1.8163,960800000.0
2009-04-17 08:35:00,1.8163,1.8181,1.8153,1.8175,1092200000.0
2009-04-17 08:40:00,1.8175,1.8183,1.81695,1.8177,1195400000.0
2009-04-17 08:45:00,1.81765,1.81845,1.8166,1.8171,765000000.0
2009-04-17 08:50:00,1.8171,1.81825,1.8157,1.8173,1124400000.0
2009-04-17 08:55:00,1.8172,1.81835,1.81685,1.8182,1178800000.0
2009-04-17 09:00:00,1.81805,1.8181,1.8156,1.817,1057200000.0
2009-04-17 09:05:00,1.81695,1.81735,1.81595,1.81675,963600000.0
2009-04-17 09:10:00,1.81685,1.8179,1.81585,1.81755,1056800000.0
2009-04-17 09:15:00,1.8174,1.8182,1.8169,1.81705,918800000.0
2009-04-17 09:20:00,1.817,1.81815,1.817,1.81745,840200000.0
2009-04-17 09:25:00,1.81745,1.8184,1.8174,1.81785,779200000.0
2009-04-17 09:30:00,1.8177,1.81885,1.8176,1.8184,839800000.0
2009-04-17 09:35:00,1.8184,1.8195,1.81825,1.81895,774400000.0
2009-04-17 09:40:00,1.81895,1.8191,1.8175,1.81865,788400000.0
2009-04-17 09:45:00,1.81855,1.8197,1.8183,1.81885,1055000000.0
2009-04-17 09:50:00,1.81885,1.8196,1.81795,1.81835,1190800000.0
2009-04-17 09:55:00,1.8185,1.8186,1.81715,1.8172,1112200000.0
2009-04-17 10:00:00,1.8172,1.8178,1.8157,1.81635,1204400000.0
2009-04-17 10:05:00,1.8164,1.8171,1.81565,1.8168,1111400000.0
2009-04-17 10:10:00,1.8168,1.81725,1.81545,1.81655,1087600000.0
2009-04-17 10:15:00,1.81615,1.8162,1.8146,1.8146,1090200000.0
2009-04-17 10:20:00,1.81455,1.8152,1.81375,1.81465,1189200000.0
2009-04-17 10:25:00,1.8148,1.81595,1.8135,1.81555,1143600000.0
2009-04-17 10:30:00,1.8156,1.81575,1.81405,1.8141,929600000.0
2009-04-17 10:35:00,1.8142,1.81445,1.8125,1.81365,1156800000.0
2009-04-17 10:40:00,1.8136,1.81455,1.81295,1.81345,1349400000.0
2009-04-17 10:45:00,1.8135,1.81475,1.8127,1.8134,1133200000.0
2009-04-17 10:50:00,1.8134,1.8156,1.8132,1.8151,1221600000.0
2009-04-17 10:55:00,1.8151,1.8153,1.81345,1.8137,827000000.0
2009-04-17 11:00:00,1.8137,1.8153,1.81355,1.8151,903800000.0
2009-04-17 11:05:00,1.81515,1.816,1.81425,1.81425,782400000.0
2009-04-17 11:10:00,1.81425,1.81435,1.81285,1.81375,1077800000.0
2009-04-17 11:15:00,1.8137,1.8147,1.8134,1.81415,910200000.0
2009-04-17 11:20:00,1.81415,1.8155,1.81405,1.8149,816400000.0
2009-04-17 11:25:00,1.81475,1.8153,1.8144,1.8147,932000000.0
2009-04-17 11:30:00,1.81455,1.8151,1.81365,1.8151,966600000.0
2009-04-17 11:35:00,1.8151,1.8154,1.8141,1.81425,1071400000.0
2009-04-17 11:40:00,1.81425,1.81435,1.8134,1.8137,1211200000.0
2009-04-17 11:45:00,1.8133,1.8146,1.8133,1.81395,683000000.0
2009-04-17 11:50:00,1.814,1.8146,1.81365,1.8143,690200000.0
2009-04-17 11:55:00,1.8143,1.8153,1.8141,1.81465,1097800000.0
2009-04-17 12:00:00,1.81445,1.8153,1.81415,1.8151,996800000.0
2009-04-17 12:05:00,1.81505,1.8161,1.81455,1.8155,1063400000.0
2009-04-17 12:10:00,1.8155,1.8161,1.8144,1.8147,821200000.0
2009-04-17 12:15:00,1.81475,1.8161,1.8146,1.8158,879200000.0
2009-04-17 12:20:00,1.8157,1.8157,1.81415,1.81435,595100000.0
2009-04-17 12:25:00,1.8143,1.8144,1.8133,1.81355,734400000.0
2009-04-17 12:30:00,1.8135,1.814,1.8121,1.8133,1336200000.0
2009-04-17 12:35:00,1.8134,1.81585,1.8128,1.81405,1201000000.0
2009-04-17 12:40:00,1.8141,1.8146,1.81315,1.81355,1122400000.0
2009-04-17 12:45:00,1.81345,1.8143,1.81305,1.8132,939600000.0
2009-04-17 12:50:00,1.8132,1.8138,1.8126,1.8129,1241400000.0
2009-04-17 12:55:00,1.8129,1.8138,1.8125,1.8134,1023000000.0
2009-04-17 13:00:00,1.8134,1.8138,1.81095,1.812,1022000000.0
2009-04-17 13:05:00,1.81205,1.81225,1.8111,1.8122,950600000.0
2009-04-17 13:10:00,1.81225,1.8128,1.81085,1.8119,626400000.0
2009-04-17 13:15:00,1.8119,1.81315,1.8112,1.81295,962800000.0
2009-04-17 13:20:00,1.8129,1.8129,1.81005,1.81155,1057400000.0
2009-04-17 13:25:00,1.8121,1.81405,1.8115,1.8138,1331200000.0
2009-04-17 13:30:00,1.81375,1.81395,1.81225,1.81345,909200000.0
2009-04-17 13:35:00,1.81355,1.8162,1.8133,1.8156,1046600000.0
2009-04-17 13:40:00,1.81565,1.8159,1.81445,1.81495,971800000.0
2009-04-17 13:45:00,1.8149,1.81555,1.8135,1.81445,805000000.0
2009-04-17 13:50:00,1.81445,1.81505,1.8143,1.81455,780000000.0
2009-04-17 13:55:00,1.81455,1.8146,1.81295,1.81385,879900000.0
2009-04-17 14:00:00,1.81375,1.81405,1.813,1.8133,718000000.0
2009-04-17 14:05:00,1.81325,1.81345,1.81245,1.8127,629200000.0
2009-04-17 14:10:00,1.8127,1.8131,1.81165,1.8121,876000000.0
2009-04-17 14:15:00,1.8121,1.81255,1.8096,1.8106,845400000.0
2009-04-17 14:20:00,1.8106,1.8108,1.80765,1.80815,1187100000.0
2009-04-17 14:25:00,1.80815,1.8093,1.80795,1.8086,990600000.0
2009-04-17 14:30:00,1.80875,1.8089,1.80735,1.80885,1282400000.0
2009-04-17 14:35:00,1.8088,1.81035,1.80855,1.80895,1241400000.0
2009-04-17 14:40:00,1.80895,1.8092,1.8081,1.809,1128000000.0
2009-04-17 14:45:00,1.8088,1.81065,1.80805,1.81035,1145600000.0
2009-04-17 14:50:00,1.8105,1.8108,1.809,1.8092,1324600000.0
2009-04-17 14:55:00,1.8092,1.80955,1.8076,1.80855,1514600000.0
2009-04-17 15:00:00,1.80855,1.80865,1.80715,1.8075,957200000.0
2009-04-17 15:05:00,1.8075,1.80805,1.80655,1.8072,869200000.0
2009-04-17 15:10:00,1.8072,1.8086,1.80675,1.80735,1268200000.0
2009-04-17 15:15:00,1.80735,1.8089,1.80735,1.8089,1018800000.0
2009-04-17 15:20:00,1.8089,1.81,1.80845,1.80905,1002800000.0
2009-04-17 15:25:00,1.80905,1.80915,1.80775,1.8085,912000000.0
2009-04-17 15:30:00,1.8084,1.81065,1.80805,1.8101,1247200000.0
2009-04-17 15:35:00,1.81035,1.8111,1.80945,1.8096,928800000.0
2009-04-17 15:40:00,1.8096,1.8106,1.80955,1.8104,725200000.0
2009-04-17 15:45:00,1.8104,1.8112,1.80945,1.8096,1068000000.0
2009-04-17 15:50:00,1.80955,1.8097,1.80755,1.80765,1182800000.0
2009-04-17 15:55:00,1.80715,1.80915,1.8063,1.80865,1547200000.0
2009-04-17 16:00:00,1.80865,1.80925,1.8078,1.809,1195000000.0
2009-04-17 16:05:00,1.809,1.8097,1.80775,1.8084,1382600000.0
2009-04-17 16:10:00,1.8084,1.8092,1.8075,1.8089,1382400000.0
2009-04-17 16:15:00,1.8089,1.8101,1.80825,1.8091,1173800000.0
2009-04-17 16:20:00,1.8091,1.8102,1.80835,1.80975,1165600000.0
2009-04-17 16:25:00,1.80955,1.8115,1.80955,1.81055,1238400000.0
2009-04-17 16:30:00,1.81055,1.81315,1.81025,1.81295,960000000.0
2009-04-17 16:35:00,1.81295,1.8132,1.81145,1.812,1115000000.0
2009-04-17 16:40:00,1.812,1.8127,1.81025,1.811,1245200000.0
2009-04-17 16:45:00,1.81085,1.8119,1.81,1.8107,1025200000.0
2009-04-17 16:50:00,1.8107,1.81215,1.81055,1.8118,620000000.0
2009-04-17 16:55:00,1.8115,1.81245,1.81025,1.81145,1437200000.0
2009-04-17 17:00:00,1.8116,1.8119,1.81025,1.8108,1067200000.0
2009-04-17 17:05:00,1.8109,1.811,1.80975,1.8103,854800000.0
2009-04-17 17:10:00,1.8103,1.8103,1.80775,1.80885,915500000.0
2009-04-17 17:15:00,1.8089,1.8095,1.80835,1.80885,816600000.0
2009-04-17 17:20:00,1.809,1.8111,1.80835,1.8111,1095400000.0
2009-04-17 17:25:00,1.8111,1.81115,1.8077,1.808,1098000000.0
2009-04-17 17:30:00,1.808,1.809,1.80725,1.8075,900000000.0
2009-04-17 17:35:00,1.80755,1.80835,1.80705,1.80795,919600000.0
2009-04-17 17:40:00,1.80795,1.8088,1.8075,1.80825,742600000.0
2009-04-17 17:45:00,1.80835,1.8099,1.80835,1.8097,759500000.0
2009-04-17 17:50:00,1.8097,1.81015,1.8092,1.81005,769500000.0
2009-04-17 17:55:00,1.80995,1.8101,1.80825,1.8088,685600000.0
2009-04-17 18:00:00,1.8088,1.81055,1.8087,1.8101,432400000.0
2009-04-17 18:05:00,1.81025,1.8109,1.80995,1.81045,514000000.0
2009-04-17 18:10:00,1.8109,1.8118,1.81035,1.81105,473000000.0
2009-04-17 18:15:00,1.81115,1.8118,1.8104,1.8111,433200000.0
2009-04-17 18:20:00,1.81105,1.8117,1.81105,1.81145,324000000.0
2009-04-17 18:25:00,1.81155,1.81185,1.81015,1.8106,300000000.0
2009-04-17 18:30:00,1.81055,1.81095,1.81005,1.8105,414200000.0
2009-04-17 18:35:00,1.8105,1.8116,1.8104,1.811,404800000.0
2009-04-17 18:40:00,1.811,1.812,1.811,1.81155,326400000.0
2009-04-17 18:45:00,1.8112,1.81145,1.80905,1.80985,510800000.0
2009-04-17 18:50:00,1.80985,1.8101,1.80875,1.80925,329000000.0
2009-04-17 18:55:00,1.80925,1.81125,1.8092,1.8106,482400000.0
2009-04-17 19:00:00,1.81055,1.81105,1.8096,1.8096,344400000.0
2009-04-17 19:05:00,1.80965,1.81025,1.80905,1.80915,272000000.0
2009-04-17 19:10:00,1.80915,1.80925,1.8081,1.80875,478400000.0
2009-04-17 19:15:00,1.8086,1.8089,1.8078,1.80845,393800000.0
2009-04-17 19:20:00,1.80865,1.8088,1.80755,1.8079,398400000.0
2009-04-17 19:25:00,1.808,1.809,1.8078,1.80805,375800000.0
2009-04-17 19:30:00,1.808,1.8084,1.80715,1.8077,593400000.0
2009-04-17 19:35:00,1.8077,1.8088,1.8062,1.8088,392000000.0
2009-04-17 19:40:00,1.8088,1.8088,1.80785,1.8085,200800000.0
2009-04-17 19:45:00,1.8085,1.8086,1.8073,1.8076,430000000.0
2009-04-17 19:50:00,1.8076,1.8092,1.8076,1.80855,468400000.0
2009-04-17 19:55:00,1.80875,1.8095,1.80825,1.80825,713800000.0
2009-04-17 20:00:00,1.80825,1.80845,1.80765,1.80785,541800000.0
2009-04-17 20:05:00,1.80785,1.80955,1.80735,1.8092,646000000.0
2009-04-17 20:10:00,1.80935,1.8095,1.8084,1.80875,505400000.0
2009-04-17 20:15:00,1.80855,1.8108,1.8077,1.80935,516200000.0
2009-04-17 20:20:00,1.80935,1.81035,1.8087,1.8088,250200000.0
2009-04-17 20:25:00,1.8088,1.8092,1.80855,1.8088,262000000.0
2009-04-17 20:30:00,1.80885,1.8092,1.8086,1.8092,364600000.0
2009-04-17 20:35:00,1.8092,1.8095,1.8076,1.80765,602000000.0
2009-04-17 20:40:00,1.8078,1.80935,1.80765,1.80885,389200000.0
2009-04-17 20:45:00,1.80885,1.80915,1.8082,1.8089,419200000.0
2009-04-17 20:50:00,1.80905,1.81005,1.80845,1.80885,656200000.0
2009-04-17 20:55:00,1.80895,1.8106,1.80895,1.8106,601200000.0
2009-04-17 21:00:00,1.8106,1.811,1.80955,1.80985,458800000.0
2009-04-17 21:05:00,1.8098,1.81025,1.8097,1.80995,146000000.0
2009-04-17 21:10:00,1.80995,1.8101,1.809,1.80905,268800000.0
2009-04-17 21:15:00,1.8091,1.8091,1.8082,1.80865,246800000.0
2009-04-17 21:20:00,1.8087,1.8088,1.8065,1.8067,360000000.0
2009-04-17 21:25:00,1.8067,1.80695,1.80645,1.8066,258200000.0
2009-04-17 21:30:00,1.8066,1.8087,1.8066,1.8083,854400000.0
2009-04-17 21:35:00,1.8083,1.8086,1.80595,1.80655,439700000.0
2009-04-17 21:40:00,1.8065,1.807,1.80505,1.80665,917000000.0
2009-04-17 21:45:00,1.8067,1.8075,1.80595,1.8069,643200000.0
2009-04-17 21:50:00,1.80695,1.8077,1.80625,1.8066,457400000.0
2009-04-17 21:55:00,1.8066,1.8084,1.8059,1.80615,455200000.0
2009-04-17 22:00:00,1.80615,1.8063,1.8045,1.8045,384600000.0
2009-04-17 22:05:00,1.8046,1.8056,1.80445,1.80455,268200000.0
2009-04-17 22:10:00,1.80455,1.80475,1.80345,1.8038,325000000.0
2009-04-17 22:15:00,1.8039,1.8039,1.803,1.80345,266200000.0
2009-04-17 22:20:00,1.80345,1.8036,1.803,1.80335,240200000.0
2009-04-17 22:25:00,1.80345,1.80405,1.8032,1.80405,141600000.0
2009-04-17 22:30:00,1.8042,1.806,1.8038,1.8056,254800000.0
2009-04-17 22:35:00,1.8057,1.80625,1.80485,1.8053,294200000.0
2009-04-17 22:40:00,1.8053,1.8058,1.8042,1.8051,294400000.0
2009-04-17 22:45:00,1.8051,1.80575,1.8046,1.8055,191200000.0
2009-04-17 22:50:00,1.80555,1.80625,1.80505,1.80595,206800000.0
2009-04-17 22:55:00,1.80585,1.80585,1.80405,1.8046,125600000.0
2009-04-19 23:00:00,1.7998,1.8002,1.7997,1.8,17600000.0
2009-04-19 23:05:00,1.8001,1.80125,1.80005,1.8006,56600000.0
2009-04-19 23:10:00,1.80075,1.8015,1.80075,1.8012,31000000.0
2009-04-19 23:15:00,1.8012,1.8012,1.8005,1.8012,17600000.0
2009-04-19 23:20:00,1.80125,1.8022,1.80075,1.80165,82400000.0
2009-04-19 23:25:00,1.80175,1.80175,1.8009,1.80115,25800000.0
2009-04-19 23:30:00,1.8012,1.8032,1.8012,1.80255,42000000.0
2009-04-19 23:35:00,1.8027,1.80285,1.8013,1.80195,107200000.0
2009-04-19 23:40:00,1.80195,1.802,1.80065,1.8019,64600000.0
2009-04-19 23:45:00,1.80195,1.8029,1.8013,1.80165,139400000.0
2009-04-19 23:50:00,1.8019,1.8026,1.8019,1.8026,28800000.0
2009-04-19 23:55:00,1.8025,1.8031,1.80175,1.8026,101000000.0
2009-04-20 00:00:00,1.8027,1.80365,1.80185,1.80365,162400000.0
2009-04-20 00:05:00,1.80395,1.80445,1.8022,1.80335,310400000.0
2009-04-20 00:10:00,1.8035,1.8035,1.80105,1.80115,292600000.0
2009-04-20 00:15:00,1.80135,1.8027,1.8013,1.80215,178200000.0
2009-04-20 00:20:00,1.80215,1.80285,1.80065,1.8017,186000000.0
2009-04-20 00:25:00,1.80085,1.8028,1.80055,1.802,298800000.0
2009-04-20 00:30:00,1.802,1.8023,1.8009,1.80105,149600000.0
2009-04-20 00:35:00,1.8009,1.8012,1.7996,1.8001,90400000.0
2009-04-20 00:40:00,1.8001,1.80125,1.8001,1.80095,194800000.0
2009-04-20 00:45:00,1.8012,1.80165,1.8004,1.8015,235000000.0
2009-04-20 00:50:00,1.8015,1.8028,1.79995,1.80245,423800000.0
2009-04-20 00:55:00,1.8024,1.8026,1.80125,1.8017,238000000.0
2009-04-20 01:00:00,1.8017,1.80275,1.8014,1.8024,347600000.0
2009-04-20 01:05:00,1.80245,1.80255,1.8012,1.8022,285400000.0
2009-04-20 01:10:00,1.8023,1.804,1.8023,1.804,317400000.0
2009-04-20 01:15:00,1.8039,1.8046,1.80315,1.8045,208400000.0
2009-04-20 01:20:00,1.80435,1.80465,1.80315,1.80435,162800000.0
2009-04-20 01:25:00,1.8043,1.8043,1.8025,1.8032,379600000.0
2009-04-20 01:30:00,1.8032,1.80415,1.80265,1.80415,382200000.0
2009-04-20 01:35:00,1.80425,1.80425,1.8016,1.80255,161000000.0
2009-04-20 01:40:00,1.8026,1.8033,1.8024,1.8032,324400000.0
2009-04-20 01:45:00,1.8028,1.8036,1.8026,1.80335,389400000.0
2009-04-20 01:50:00,1.80325,1.80465,1.80245,1.8039,445800000.0
2009-04-20 01:55:00,1.8041,1.8078,1.8038,1.8078,558400000.0
2009-04-20 02:00:00,1.8077,1.80805,1.80455,1.8057,593600000.0
2009-04-20 02:05:00,1.8059,1.8059,1.80445,1.8053,405800000.0
2009-04-20 02:10:00,1.8054,1.807,1.8054,1.8062,435200000.0
2009-04-20 02:15:00,1.80625,1.80735,1.80575,1.8064,583600000.0
2009-04-20 02:20:00,1.8064,1.80745,1.806,1.80655,492200000.0
2009-04-20 02:25:00,1.8066,1.80925,1.8066,1.8091,400400000.0
2009-04-20 02:30:00,1.80895,1.80955,1.80765,1.80855,423600000.0
2009-04-20 02:35:00,1.80855,1.80955,1.80785,1.80935,758800000.0
2009-04-20 02:40:00,1.80925,1.81075,1.8081,1.80925,870000000.0
2009-04-20 02:45:00,1.80905,1.8112,1.80905,1.81085,617800000.0
2009-04-20 02:50:00,1.81085,1.8113,1.80945,1.80945,468200000.0
2009-04-20 02:55:00,1.80955,1.8111,1.8095,1.8104,584800000.0
2009-04-20 03:00:00,1.8105,1.8111,1.80865,1.80935,621000000.0
2009-04-20 03:05:00,1.80945,1.8103,1.80795,1.8086,485800000.0
2009-04-20 03:10:00,1.80865,1.809,1.80695,1.8078,461200000.0
2009-04-20 03:15:00,1.8074,1.80885,1.80695,1.80885,471400000.0
2009-04-20 03:20:00,1.80895,1.80975,1.80855,1.80865,510200000.0
2009-04-20 03:25:00,1.80865,1.80915,1.8081,1.80855,465000000.0
2009-04-20 03:30:00,1.80855,1.81355,1.80855,1.81215,698600000.0
2009-04-20 03:35:00,1.8123,1.81425,1.81175,1.8136,541000000.0
2009-04-20 03:40:00,1.81345,1.81435,1.8125,1.81295,550200000.0
2009-04-20 03:45:00,1.81295,1.8133,1.8111,1.8122,416400000.0
2009-04-20 03:50:00,1.8122,1.8129,1.81095,1.81105,560000000.0
2009-04-20 03:55:00,1.81095,1.8113,1.81025,1.81095,416300000.0
2009-04-20 04:00:00,1.81035,1.81145,1.81015,1.8103,349400000.0
2009-04-20 04:05:00,1.8097,1.8111,1.80875,1.8099,559000000.0
2009-04-20 04:10:00,1.81005,1.81145,1.81005,1.81115,417200000.0
2009-04-20 04:15:00,1.81125,1.8122,1.8106,1.81085,339800000.0
2009-04-20 04:20:00,1.81095,1.81225,1.8104,1.81205,302200000.0
2009-04-20 04:25:00,1.8122,1.81275,1.8113,1.81275,373200000.0
2009-04-20 04:30:00,1.8129,1.81315,1.81215,1.8122,413000000.0
2009-04-20 04:35:00,1.8122,1.8131,1.8111,1.8118,252800000.0
2009-04-20 04:40:00,1.81175,1.81315,1.81175,1.81305,514000000.0
2009-04-20 04:45:00,1.81305,1.81365,1.8122,1.81365,267200000.0
2009-04-20 04:50:00,1.81365,1.8141,1.81285,1.8136,296400000.0
2009-04-20 04:55:00,1.8137,1.81425,1.81245,1.81295,525000000.0
2009-04-20 05:00:00,1.813,1.81345,1.81275,1.81305,283200000.0
2009-04-20 05:05:00,1.81315,1.81335,1.81145,1.8118,275200000.0
2009-04-20 05:10:00,1.812,1.8128,1.8115,1.8119,345200000.0
2009-04-20 05:15:00,1.81205,1.81245,1.8114,1.812,236400000.0
2009-04-20 05:20:00,1.81195,1.81245,1.8117,1.81215,235200000.0
2009-04-20 05:25:00,1.81215,1.8129,1.8118,1.81275,336000000.0
2009-04-20 05:30:00,1.8123,1.8127,1.8092,1.81,461400000.0
2009-04-20 05:35:00,1.8101,1.81065,1.809,1.8095,302000000.0
2009-04-20 05:40:00,1.80965,1.81055,1.80915,1.8098,311000000.0
2009-04-20 05:45:00,1.8097,1.8108,1.8096,1.81025,258000000.0
2009-04-20 05:50:00,1.81025,1.81055,1.8094,1.8095,265600000.0
2009-04-20 05:55:00,1.80935,1.8102,1.80895,1.8099,326800000.0
2009-04-20 06:00:00,1.8096,1.81025,1.80955,1.81015,126000000.0
2009-04-20 06:05:00,1.8101,1.81025,1.8091,1.8093,233200000.0
2009-04-20 06:10:00,1.8093,1.8098,1.8088,1.809,291800000.0
2009-04-20 06:15:00,1.80905,1.8099,1.80895,1.80935,376200000.0
2009-04-20 06:20:00,1.8092,1.81,1.80895,1.8096,222000000.0
2009-04-20 06:25:00,1.8096,1.8096,1.80785,1.80885,355200000.0
2009-04-20 06:30:00,1.80885,1.80915,1.80825,1.809,370800000.0
2009-04-20 06:35:00,1.8092,1.8099,1.80875,1.80905,302000000.0
2009-04-20 06:40:00,1.8091,1.80925,1.8084,1.80885,333200000.0
2009-04-20 06:45:00,1.8089,1.8099,1.8085,1.8094,403200000.0
2009-04-20 06:50:00,1.80935,1.8097,1.80845,1.80925,410800000.0
2009-04-20 06:55:00,1.8092,1.80935,1.80815,1.80845,283400000.0
2009-04-20 07:00:00,1.8083,1.8086,1.80765,1.8082,399400000.0
2009-04-20 07:05:00,1.80815,1.8085,1.8078,1.8081,428000000.0
2009-04-20 07:10:00,1.8081,1.8085,1.8077,1.80805,262200000.0
2009-04-20 07:15:00,1.80815,1.80965,1.8077,1.80915,328800000.0
2009-04-20 07:20:00,1.80925,1.8102,1.8087,1.8098,463200000.0
2009-04-20 07:25:00,1.8098,1.81015,1.8094,1.8095,342400000.0
2009-04-20 07:30:00,1.8094,1.80975,1.8073,1.8085,484600000.0
2009-04-20 07:35:00,1.80865,1.80915,1.8078,1.808,449400000.0
2009-04-20 07:40:00,1.80815,1.8095,1.80775,1.8094,290600000.0
2009-04-20 07:45:00,1.809,1.80965,1.80825,1.80895,662600000.0
2009-04-20 07:50:00,1.809,1.80965,1.80855,1.8092,446600000.0
2009-04-20 07:55:00,1.8091,1.8096,1.80875,1.80915,344600000.0
2009-04-20 08:00:00,1.8091,1.80965,1.8082,1.809,516200000.0
2009-04-20 08:05:00,1.809,1.81065,1.808,1.81065,865800000.0
2009-04-20 08:10:00,1.8103,1.8106,1.80745,1.80825,698200000.0
2009-04-20 08:15:00,1.80845,1.80865,1.807,1.8073,1082900000.0
2009-04-20 08:20:00,1.8072,1.80835,1.80675,1.8075,853400000.0
2009-04-20 08:25:00,1.8075,1.8079,1.80645,1.80655,712600000.0
2009-04-20 08:30:00,1.80655,1.8083,1.80645,1.8083,897400000.0
2009-04-20 08:35:00,1.80825,1.8094,1.80735,1.8084,1216800000.0
2009-04-20 08:40:00,1.80855,1.8102,1.8084,1.80945,1264100000.0
2009-04-20 08:45:00,1.8094,1.8101,1.80785,1.80835,892000000.0
2009-04-20 08:50:00,1.8084,1.8101,1.80825,1.8092,1064700000.0
2009-04-20 08:55:00,1.80925,1.8104,1.8091,1.81035,717800000.0
2009-04-20 09:00:00,1.81035,1.8123,1.80915,1.8118,1015400000.0
2009-04-20 09:05:00,1.81175,1.8152,1.8113,1.81435,1041400000.0
2009-04-20 09:10:00,1.8145,1.81505,1.8131,1.81335,1079800000.0
2009-04-20 09:15:00,1.81335,1.8137,1.8118,1.81235,719200000.0
2009-04-20 09:20:00,1.8124,1.81285,1.8119,1.81255,920200000.0
2009-04-20 09:25:00,1.81255,1.8138,1.81195,1.81365,827200000.0
2009-04-20 09:30:00,1.8137,1.8156,1.8133,1.8152,1062200000.0
2009-04-20 09:35:00,1.8151,1.8162,1.8142,1.81545,1356600000.0
2009-04-20 09:40:00,1.81545,1.817,1.8151,1.8168,1004600000.0
2009-04-20 09:45:00,1.8167,1.81695,1.8143,1.8144,973000000.0
2009-04-20 09:50:00,1.8144,1.8201,1.8142,1.8183,1262000000.0
2009-04-20 09:55:00,1.8184,1.8213,1.8178,1.8203,1406400000.0
2009-04-20 10:00:00,1.8204,1.8227,1.81855,1.82225,1149400000.0
2009-04-20 10:05:00,1.82205,1.82345,1.82115,1.82135,817600000.0
2009-04-20 10:10:00,1.82135,1.8214,1.81935,1.81935,697600000.0
2009-04-20 10:15:00,1.8194,1.8222,1.81885,1.8212,776800000.0
2009-04-20 10:20:00,1.82115,1.8246,1.82065,1.8246,1211400000.0
2009-04-20 10:25:00,1.8244,1.82505,1.8236,1.82405,1093000000.0
2009-04-20 10:30:00,1.82405,1.8245,1.82105,1.82225,1188700000.0
2009-04-20 10:35:00,1.8223,1.8227,1.8202,1.8215,1075600000.0
2009-04-20 10:40:00,1.8215,1.8229,1.82105,1.8221,1003800000.0
2009-04-20 10:45:00,1.8221,1.8252,1.82155,1.82365,1166700000.0
2009-04-20 10:50:00,1.82365,1.8243,1.8232,1.82345,858400000.0
2009-04-20 10:55:00,1.82355,1.8267,1.82345,1.82625,1463600000.0
2009-04-20 11:00:00,1.82625,1.82875,1.8262,1.8278,1116200000.0
2009-04-20 11:05:00,1.828,1.8281,1.82635,1.8268,947400000.0
2009-04-20 11:10:00,1.82675,1.82675,1.82495,1.8254,1318800000.0
2009-04-20 11:15:00,1.82535,1.82635,1.8243,1.82615,1010400000.0
2009-04-20 11:20:00,1.82635,1.8272,1.8259,1.82675,810200000.0
2009-04-20 11:25:00,1.82675,1.82725,1.8261,1.8269,1157000000.0
2009-04-20 11:30:00,1.8269,1.82825,1.82665,1.8274,1151400000.0
2009-04-20 11:35:00,1.8274,1.8293,1.82715,1.829,895600000.0
2009-04-20 11:40:00,1.82925,1.832,1.8285,1.8308,1043600000.0
2009-04-20 11:45:00,1.8309,1.8334,1.8306,1.8312,1144200000.0
2009-04-20 11:50:00,1.83135,1.83365,1.83085,1.83355,983000000.0
2009-04-20 11:55:00,1.83355,1.8361,1.83275,1.836,1076600000.0
2009-04-20 12:00:00,1.836,1.8366,1.83475,1.83555,1226600000.0
2009-04-20 12:05:00,1.83565,1.8365,1.8348,1.8348,1472500000.0
2009-04-20 12:10:00,1.83485,1.83515,1.83385,1.8347,921200000.0
2009-04-20 12:15:00,1.8347,1.8348,1.8329,1.8329,1201400000.0
2009-04-20 12:20:00,1.8329,1.8339,1.8317,1.83255,1063600000.0
2009-04-20 12:25:00,1.83255,1.8359,1.83235,1.835,894400000.0
2009-04-20 12:30:00,1.8351,1.8363,1.8342,1.83575,1042000000.0
2009-04-20 12:35:00,1.83575,1.8369,1.83555,1.83665,705800000.0
2009-04-20 12:40:00,1.83665,1.83675,1.83535,1.8363,1401600000.0
2009-04-20 12:45:00,1.83645,1.83665,1.8351,1.8351,850100000.0
2009-04-20 12:50:00,1.8351,1.8366,1.83445,1.8345,1061600000.0
2009-04-20 12:55:00,1.83445,1.83455,1.8333,1.8334,804400000.0
2009-04-20 13:00:00,1.8336,1.8352,1.83265,1.834,1143700000.0
2009-04-20 13:05:00,1.834,1.8348,1.83325,1.8343,1142600000.0
2009-04-20 13:10:00,1.8343,1.8365,1.83425,1.83605,1065400000.0
2009-04-20 13:15:00,1.83625,1.8375,1.83565,1.83685,964200000.0
2009-04-20 13:20:00,1.83685,1.8375,1.8361,1.8372,1113000000.0
2009-04-20 13:25:00,1.8372,1.83775,1.8359,1.8359,1020200000.0
2009-04-20 13:30:00,1.8359,1.8371,1.83555,1.83615,1027400000.0
2009-04-20 13:35:00,1.83615,1.83735,1.83585,1.837,510800000.0
2009-04-20 13:40:00,1.83685,1.8372,1.8361,1.8366,759200000.0
2009-04-20 13:45:00,1.83655,1.837,1.8359,1.83635,564600000.0
2009-04-20 13:50:00,1.8364,1.83715,1.8355,1.837,566200000.0
2009-04-20 13:55:00,1.83695,1.83835,1.83695,1.8379,527200000.0
2009-04-20 14:00:00,1.83785,1.839,1.8376,1.8386,848800000.0
2009-04-20 14:05:00,1.8386,1.8392,1.83775,1.83785,1071200000.0
2009-04-20 14:10:00,1.83795,1.8389,1.83725,1.8387,996600000.0
2009-04-20 14:15:00,1.8387,1.8391,1.8379,1.83855,1008400000.0
2009-04-20 14:20:00,1.83855,1.8405,1.83835,1.84035,1130400000.0
2009-04-20 14:25:00,1.84035,1.84205,1.8394,1.8397,1269400000.0
2009-04-20 14:30:00,1.8398,1.84015,1.8376,1.83815,1193600000.0
2009-04-20 14:35:00,1.83795,1.8386,1.8371,1.83725,912000000.0
2009-04-20 14:40:00,1.83735,1.83795,1.83585,1.8363,965400000.0
2009-04-20 14:45:00,1.83645,1.83845,1.8364,1.83805,775200000.0
2009-04-20 14:50:00,1.8382,1.83905,1.8366,1.83895,994400000.0
2009-04-20 14:55:00,1.839,1.83915,1.83655,1.8366,1049800000.0
2009-04-20 15:00:00,1.83665,1.83815,1.83605,1.8372,920999999.0
2009-04-20 15:05:00,1.8372,1.8373,1.83615,1.8368,988800000.0
2009-04-20 15:10:00,1.83675,1.8368,1.83545,1.83585,1067200000.0
2009-04-20 15:15:00,1.83605,1.8363,1.83385,1.8351,1059000000.0
2009-04-20 15:20:00,1.8351,1.8371,1.8344,1.8367,896000000.0
2009-04-20 15:25:00,1.83665,1.8371,1.83595,1.8362,973200000.0
2009-04-20 15:30:00,1.8362,1.8379,1.83605,1.8372,1209200000.0
2009-04-20 15:35:00,1.8373,1.8381,1.83665,1.8378,1010800000.0
2009-04-20 15:40:00,1.83785,1.839,1.83745,1.83825,986600000.0
2009-04-20 15:45:00,1.83825,1.8389,1.8358,1.8374,1341100000.0
2009-04-20 15:50:00,1.8374,1.8381,1.8355,1.83605,1409400000.0
2009-04-20 15:55:00,1.836,1.8377,1.8358,1.83635,1447400000.0
2009-04-20 16:00:00,1.8364,1.8385,1.83475,1.83785,1418800000.0
2009-04-20 16:05:00,1.83785,1.838,1.83465,1.83595,1136600000.0
2009-04-20 16:10:00,1.83605,1.83635,1.83335,1.83395,1350200000.0
2009-04-20 16:15:00,1.8338,1.837,1.83365,1.8361,1278000000.0
2009-04-20 16:20:00,1.83595,1.8364,1.83365,1.8341,1324400000.0
2009-04-20 16:25:00,1.8338,1.83425,1.8327,1.83325,1316000000.0
2009-04-20 16:30:00,1.83325,1.835,1.83315,1.83445,1271800000.0
2009-04-20 16:35:00,1.83445,1.8351,1.83315,1.83375,1110000000.0
2009-04-20 16:40:00,1.8339,1.8358,1.833,1.83565,1068400000.0
2009-04-20 16:45:00,1.83545,1.8378,1.83485,1.83735,1159200000.0
2009-04-20 16:50:00,1.83705,1.8378,1.83585,1.83645,1078600000.0
2009-04-20 16:55:00,1.83645,1.8366,1.8345,1.83465,1175400000.0
2009-04-20 17:00:00,1.83465,1.8372,1.8345,1.837,1250600000.0
2009-04-20 17:05:00,1.83695,1.83775,1.8364,1.83655,1189400000.0
2009-04-20 17:10:00,1.8366,1.83835,1.8361,1.8379,1210400000.0
2009-04-20 17:15:00,1.8379,1.83925,1.8373,1.83825,1082600000.0
2009-04-20 17:20:00,1.83845,1.8385,1.83645,1.837,836000000.0
2009-04-20 17:25:00,1.8372,1.8373,1.8355,1.83675,837400000.0
2009-04-20 17:30:00,1.83675,1.83675,1.8352,1.8363,1128600000.0
2009-04-20 17:35:00,1.8363,1.83905,1.83615,1.83885,1105600000.0
2009-04-20 17:40:00,1.8389,1.8392,1.83795,1.8389,948000000.0
2009-04-20 17:45:00,1.83885,1.839,1.83665,1.8374,745800000.0
2009-04-20 17:50:00,1.83735,1.83825,1.83605,1.8367,707400000.0
2009-04-20 17:55:00,1.8367,1.83795,1.83595,1.8378,572600000.0
2009-04-20 18:00:00,1.8379,1.8403,1.8379,1.8403,578800000.0
2009-04-20 18:05:00,1.8403,1.84175,1.8396,1.84,703600000.0
2009-04-20 18:10:00,1.84,1.8433,1.8399,1.8424,729000000.0
2009-04-20 18:15:00,1.84245,1.8429,1.8413,1.8429,637800000.0
2009-04-20 18:20:00,1.843,1.8435,1.84175,1.8421,756200000.0
2009-04-20 18:25:00,1.8422,1.8429,1.8414,1.8415,541000000.0
2009-04-20 18:30:00,1.8416,1.84245,1.84085,1.8423,570400000.0
2009-04-20 18:35:00,1.8423,1.84415,1.8423,1.8437,637800000.0
2009-04-20 18:40:00,1.8437,1.84445,1.84315,1.84335,536400000.0
2009-04-20 18:45:00,1.84325,1.8451,1.8431,1.8448,608400000.0
2009-04-20 18:50:00,1.8448,1.8456,1.8444,1.8455,607600000.0
2009-04-20 18:55:00,1.8457,1.8459,1.8446,1.84565,620000000.0
2009-04-20 19:00:00,1.8457,1.8458,1.8442,1.8456,496800000.0
2009-04-20 19:05:00,1.84565,1.8493,1.84565,1.8492,968200000.0
2009-04-20 19:10:00,1.8492,1.85065,1.849,1.84985,759000000.0
2009-04-20 19:15:00,1.84985,1.8525,1.84915,1.8523,897600000.0
2009-04-20 19:20:00,1.85195,1.8533,1.8513,1.8513,1030600000.0
2009-04-20 19:25:00,1.8515,1.85235,1.85065,1.85105,673400000.0
2009-04-20 19:30:00,1.8512,1.8523,1.8494,1.84995,756400000.0
2009-04-20 19:35:00,1.8499,1.8507,1.8495,1.85025,447000000.0
2009-04-20 19:40:00,1.85035,1.85035,1.84945,1.84975,512400000.0
2009-04-20 19:45:00,1.84965,1.8504,1.8488,1.85015,574200000.0
2009-04-20 19:50:00,1.8498,1.85105,1.8494,1.8506,435600000.0
2009-04-20 19:55:00,1.85055,1.85215,1.85025,1.8518,566200000.0
2009-04-20 20:00:00,1.8518,1.8525,1.85095,1.8518,617600000.0
2009-04-20 20:05:00,1.85175,1.8542,1.85135,1.854,589400000.0
2009-04-20 20:10:00,1.85405,1.8543,1.85295,1.8533,463200000.0
2009-04-20 20:15:00,1.8533,1.8533,1.8519,1.8519,523800000.0
2009-04-20 20:20:00,1.85205,1.8524,1.85085,1.85085,324200000.0
2009-04-20 20:25:00,1.85085,1.85175,1.85035,1.8507,572400000.0
2009-04-20 20:30:00,1.8508,1.85145,1.85055,1.8514,570800000.0
2009-04-20 20:35:00,1.8513,1.8533,1.8513,1.8522,443800000.0
2009-04-20 20:40:00,1.85215,1.85285,1.8504,1.8508,492600000.0
2009-04-20 20:45:00,1.8509,1.852,1.8509,1.8516,411600000.0
2009-04-20 20:50:00,1.8515,1.852,1.8509,1.8517,470800000.0
2009-04-20 20:55:00,1.8517,1.854,1.8517,1.8537,643400000.0
2009-04-20 21:00:00,1.85355,1.85485,1.85305,1.85405,678000000.0
2009-04-20 21:05:00,1.8541,1.85525,1.8537,1.8551,271800000.0
2009-04-20 21:10:00,1.8551,1.85555,1.8544,1.85495,474200000.0
2009-04-20 21:15:00,1.85495,1.85635,1.85485,1.85635,402400000.0
2009-04-20 21:20:00,1.8564,1.85685,1.85545,1.8556,697400000.0
2009-04-20 21:25:00,1.85565,1.8563,1.8552,1.85535,350600000.0
2009-04-20 21:30:00,1.85535,1.8555,1.8525,1.8527,829800000.0
2009-04-20 21:35:00,1.8527,1.85485,1.85255,1.8545,576600000.0
2009-04-20 21:40:00,1.8547,1.855,1.85355,1.8543,506800000.0
2009-04-20 21:45:00,1.8543,1.85495,1.854,1.85455,361200000.0
2009-04-20 21:50:00,1.85455,1.8556,1.8542,1.85505,790400000.0
2009-04-20 21:55:00,1.85505,1.8561,1.8546,1.8557,614600000.0
2009-04-20 22:00:00,1.8559,1.8559,1.8543,1.8547,458400000.0
2009-04-20 22:05:00,1.85475,1.8574,1.8547,1.85645,462400000.0
2009-04-20 22:10:00,1.8567,1.85835,1.8558,1.8576,424400000.0
2009-04-20 22:15:00,1.85725,1.8575,1.8561,1.85665,343000000.0
2009-04-20 22:20:00,1.85665,1.8568,1.85555,1.8568,295200000.0
2009-04-20 22:25:00,1.85695,1.8578,1.8564,1.857,223600000.0
2009-04-20 22:30:00,1.85705,1.85795,1.8565,1.8565,199200000.0
2009-04-20 22:35:00,1.8565,1.85685,1.8542,1.85475,275200000.0
2009-04-20 22:40:00,1.85485,1.85515,1.85425,1.85465,211400000.0
2009-04-20 22:45:00,1.85465,1.85515,1.8545,1.8546,104400000.0
2009-04-20 22:50:00,1.8546,1.85495,1.85435,1.8548,218000000.0
2009-04-20 22:55:00,1.8549,1.8549,1.8541,1.8541,236800000.0
2009-04-20 23:00:00,1.8541,1.8544,1.8539,1.85405,63200000.0
2009-04-20 23:05:00,1.8541,1.85435,1.8534,1.8537,98600000.0
2009-04-20 23:10:00,1.8537,1.8537,1.8525,1.85255,103200000.0
2009-04-20 23:15:00,1.8528,1.853,1.8516,1.852,93200000.0
2009-04-20 23:20:00,1.8519,1.85195,1.84935,1.8508,121600000.0
2009-04-20 23:25:00,1.85075,1.8508,1.8493,1.84945,132400000.0
2009-04-20 23:30:00,1.84965,1.851,1.84945,1.8505,169000000.0
2009-04-20 23:35:00,1.8504,1.85075,1.84995,1.8504,95200000.0
2009-04-20 23:40:00,1.8504,1.85055,1.84715,1.84805,306600000.0
2009-04-20 23:45:00,1.84825,1.85155,1.84815,1.85005,180000000.0
2009-04-20 23:50:00,1.84995,1.8502,1.84885,1.84955,105800000.0
2009-04-20 23:55:00,1.84955,1.85,1.848,1.84885,347000000.0
2009-04-21 00:00:00,1.84875,1.8497,1.84875,1.84925,125600000.0
2009-04-21 00:05:00,1.84915,1.84955,1.84855,1.84925,160800000.0
2009-04-21 00:10:00,1.84925,1.8505,1.84925,1.8496,94200000.0
2009-04-21 00:15:00,1.84945,1.84945,1.84795,1.8486,426400000.0
2009-04-21 00:20:00,1.8486,1.8488,1.84795,1.8482,258800000.0
2009-04-21 00:25:00,1.8482,1.8491,1.8482,1.8486,168000000.0
2009-04-21 00:30:00,1.8487,1.8487,1.8457,1.8464,484400000.0
2009-04-21 00:35:00,1.84645,1.8482,1.8464,1.8472,487200000.0
2009-04-21 00:40:00,1.8472,1.8474,1.84515,1.84655,349200000.0
2009-04-21 00:45:00,1.84635,1.8472,1.84605,1.8464,299800000.0
2009-04-21 00:50:00,1.84635,1.84685,1.8457,1.8458,248000000.0
2009-04-21 00:55:00,1.8458,1.84725,1.8458,1.8468,388800000.0
2009-04-21 01:00:00,1.8469,1.84705,1.8454,1.84625,518800000.0
2009-04-21 01:05:00,1.84625,1.84685,1.84495,1.84675,363000000.0
2009-04-21 01:10:00,1.84685,1.8469,1.84595,1.8465,330000000.0
2009-04-21 01:15:00,1.8466,1.8466,1.8449,1.845,376000000.0
2009-04-21 01:20:00,1.84525,1.84575,1.8446,1.84525,256600000.0
2009-04-21 01:25:00,1.8454,1.8471,1.8447,1.8459,379000000.0
2009-04-21 01:30:00,1.84575,1.8467,1.8455,1.84595,240400000.0
2009-04-21 01:35:00,1.84625,1.8467,1.84615,1.8463,114400000.0
2009-04-21 01:40:00,1.8464,1.8468,1.84575,1.846,286400000.0
2009-04-21 01:45:00,1.84595,1.84865,1.84575,1.84865,410000000.0
2009-04-21 01:50:00,1.84865,1.85035,1.8485,1.84875,553800000.0
2009-04-21 01:55:00,1.84875,1.85075,1.84815,1.8496,600500000.0
2009-04-21 02:00:00,1.84965,1.85055,1.84825,1.84905,792200000.0
2009-04-21 02:05:00,1.849,1.8499,1.8484,1.84925,677800000.0
2009-04-21 02:10:00,1.8494,1.8504,1.84875,1.85,575000000.0
2009-04-21 02:15:00,1.8499,1.85,1.848,1.8483,715800000.0
2009-04-21 02:20:00,1.8483,1.84915,1.84705,1.84725,716600000.0
2009-04-21 02:25:00,1.8473,1.8474,1.8464,1.847,515800000.0
2009-04-21 02:30:00,1.8469,1.84755,1.8458,1.8464,502000000.0
2009-04-21 02:35:00,1.8464,1.8474,1.84555,1.84695,537000000.0
2009-04-21 02:40:00,1.84695,1.84785,1.8464,1.84665,685000000.0
2009-04-21 02:45:00,1.84655,1.8468,1.84455,1.84555,590600000.0
2009-04-21 02:50:00,1.8457,1.8462,1.84355,1.8437,615000000.0
2009-04-21 02:55:00,1.8437,1.84605,1.84295,1.8433,701800000.0
2009-04-21 03:00:00,1.8433,1.8447,1.8427,1.8431,933800000.0
2009-04-21 03:05:00,1.843,1.8449,1.8429,1.8439,955800000.0
2009-04-21 03:10:00,1.84385,1.8455,1.84325,1.8455,952400000.0
2009-04-21 03:15:00,1.84565,1.8459,1.8443,1.8454,810600000.0
2009-04-21 03:20:00,1.8453,1.84555,1.84325,1.84325,440000000.0
2009-04-21 03:25:00,1.8435,1.84495,1.8434,1.8445,516600000.0
2009-04-21 03:30:00,1.8445,1.8469,1.8443,1.8461,999000000.0
2009-04-21 03:35:00,1.84595,1.84705,1.8454,1.8459,536400000.0
2009-04-21 03:40:00,1.846,1.84735,1.84575,1.84685,641200000.0
2009-04-21 03:45:00,1.8468,1.8474,1.84595,1.8463,360400000.0
2009-04-21 03:50:00,1.8463,1.84735,1.84505,1.8459,498800000.0
2009-04-21 03:55:00,1.8461,1.8477,1.8457,1.84765,490600000.0
2009-04-21 04:00:00,1.8476,1.84835,1.84655,1.84835,434400000.0
2009-04-21 04:05:00,1.84835,1.84885,1.84785,1.8486,277400000.0
2009-04-21 04:10:00,1.84885,1.8491,1.84715,1.84715,336400000.0
2009-04-21 04:15:00,1.8471,1.84745,1.845,1.845,404600000.0
2009-04-21 04:20:00,1.84565,1.84645,1.84525,1.84555,261600000.0
2009-04-21 04:25:00,1.84555,1.84735,1.84505,1.84625,371800000.0
2009-04-21 04:30:00,1.84625,1.8467,1.8452,1.84655,386000000.0
2009-04-21 04:35:00,1.8467,1.84705,1.8447,1.8458,576600000.0
2009-04-21 04:40:00,1.84565,1.84565,1.84355,1.84395,435400000.0
2009-04-21 04:45:00,1.84405,1.84485,1.8439,1.8443,407600000.0
2009-04-21 04:50:00,1.8443,1.8445,1.84345,1.8441,305400000.0
2009-04-21 04:55:00,1.84415,1.84445,1.844,1.8442,141000000.0
2009-04-21 05:00:00,1.8442,1.84475,1.8437,1.84395,379600000.0
2009-04-21 05:05:00,1.84395,1.84445,1.8433,1.84345,533800000.0
2009-04-21 05:10:00,1.84335,1.84435,1.84315,1.8436,398800000.0
2009-04-21 05:15:00,1.84375,1.84425,1.84355,1.84355,363000000.0
2009-04-21 05:20:00,1.84365,1.84415,1.84305,1.8432,676000000.0
2009-04-21 05:25:00,1.8432,1.8437,1.84295,1.8433,439000000.0
2009-04-21 05:30:00,1.84325,1.8464,1.843,1.8453,853100000.0
2009-04-21 05:35:00,1.8453,1.8457,1.8433,1.84335,542800000.0
2009-04-21 05:40:00,1.84335,1.8448,1.8429,1.8445,328600000.0
2009-04-21 05:45:00,1.8445,1.8463,1.84425,1.84555,408200000.0
2009-04-21 05:50:00,1.84565,1.8461,1.84375,1.84455,522500000.0
2009-04-21 05:55:00,1.84455,1.84455,1.84265,1.8435,619200000.0
2009-04-21 06:00:00,1.84345,1.84455,1.8433,1.84445,379800000.0
2009-04-21 06:05:00,1.8445,1.84575,1.84435,1.84435,348000000.0
2009-04-21 06:10:00,1.84435,1.8449,1.8441,1.84425,196400000.0
2009-04-21 06:15:00,1.84425,1.8454,1.84425,1.8451,314000000.0
2009-04-21 06:20:00,1.8451,1.84525,1.84445,1.8446,246000000.0
2009-04-21 06:25:00,1.8447,1.84495,1.84425,1.8444,153600000.0
2009-04-21 06:30:00,1.84435,1.84495,1.8436,1.8437,277400000.0
2009-04-21 06:35:00,1.8437,1.84395,1.8417,1.8426,524600000.0
2009-04-21 06:40:00,1.84265,1.84325,1.84225,1.8424,659000000.0
2009-04-21 06:45:00,1.8424,1.8428,1.8417,1.84195,458000000.0
2009-04-21 06:50:00,1.84195,1.8427,1.8417,1.8419,351400000.0
2009-04-21 06:55:00,1.84195,1.84255,1.84165,1.84225,642800000.0
2009-04-21 07:00:00,1.84225,1.84335,1.84165,1.8428,424000000.0
2009-04-21 07:05:00,1.8428,1.843,1.84195,1.8429,526800000.0
2009-04-21 07:10:00,1.8429,1.84445,1.8424,1.84325,710200000.0
2009-04-21 07:15:00,1.84325,1.844,1.84245,1.8435,430000000.0
2009-04-21 07:20:00,1.84345,1.8437,1.8428,1.8434,551400000.0
2009-04-21 07:25:00,1.8435,1.8438,1.8424,1.8427,423800000.0
2009-04-21 07:30:00,1.8426,1.84295,1.8416,1.8417,599600000.0
2009-04-21 07:35:00,1.84195,1.8423,1.84125,1.8423,308800000.0
2009-04-21 07:40:00,1.8423,1.8431,1.84175,1.8428,413000000.0
2009-04-21 07:45:00,1.8429,1.8431,1.84165,1.84165,548200000.0
2009-04-21 07:50:00,1.8417,1.84225,1.84145,1.84175,486200000.0
2009-04-21 07:55:00,1.8417,1.84325,1.84145,1.8429,815000000.0
2009-04-21 08:00:00,1.8431,1.8441,1.84115,1.8438,885600000.0
2009-04-21 08:05:00,1.84405,1.84465,1.8426,1.8432,981900000.0
2009-04-21 08:10:00,1.84315,1.84455,1.8426,1.84365,892200000.0
2009-04-21 08:15:00,1.8438,1.845,1.8436,1.8446,684800000.0
2009-04-21 08:20:00,1.8445,1.8462,1.84365,1.8454,967000000.0
2009-04-21 08:25:00,1.8454,1.84635,1.8438,1.8444,936000000.0
2009-04-21 08:30:00,1.84475,1.8452,1.8432,1.84465,1087000000.0
2009-04-21 08:35:00,1.84465,1.848,1.84465,1.846,1213800000.0
2009-04-21 08:40:00,1.84585,1.84585,1.84405,1.8448,1296800000.0
2009-04-21 08:45:00,1.84445,1.8451,1.8424,1.84345,1137000000.0
2009-04-21 08:50:00,1.8435,1.84505,1.84255,1.84305,1046200000.0
2009-04-21 08:55:00,1.8431,1.845,1.8429,1.8446,1209000000.0
2009-04-21 09:00:00,1.8446,1.84495,1.8427,1.8437,1300000000.0
2009-04-21 09:05:00,1.8437,1.8461,1.84315,1.8459,988000000.0
2009-04-21 09:10:00,1.8459,1.8482,1.8458,1.846,1104600000.0
2009-04-21 09:15:00,1.8461,1.8502,1.8459,1.8481,1140000000.0
2009-04-21 09:20:00,1.8481,1.8496,1.8475,1.84805,1174200000.0
2009-04-21 09:25:00,1.84795,1.8482,1.8455,1.8461,1073200000.0
2009-04-21 09:30:00,1.84615,1.8465,1.8448,1.8454,1126000000.0
2009-04-21 09:35:00,1.8455,1.846,1.84385,1.8443,994400000.0
2009-04-21 09:40:00,1.84425,1.84425,1.84145,1.8424,1047600000.0
2009-04-21 09:45:00,1.8426,1.8437,1.8414,1.84245,1022000000.0
2009-04-21 09:50:00,1.84245,1.8429,1.8417,1.8423,1207600000.0
2009-04-21 09:55:00,1.84235,1.8437,1.8418,1.8433,1000700000.0
2009-04-21 10:00:00,1.84335,1.8438,1.8427,1.84305,888200000.0
2009-04-21 10:05:00,1.84305,1.8434,1.8413,1.8413,940000000.0
2009-04-21 10:10:00,1.8414,1.84365,1.84105,1.843,1186000000.0
2009-04-21 10:15:00,1.8429,1.8432,1.84215,1.84215,608200000.0
2009-04-21 10:20:00,1.84225,1.8426,1.8403,1.8422,877800000.0
2009-04-21 10:25:00,1.84235,1.84245,1.8401,1.8407,1167800000.0
2009-04-21 10:30:00,1.8407,1.8415,1.8403,1.8406,840400000.0
2009-04-21 10:35:00,1.8406,1.84105,1.8395,1.84025,1026900000.0
2009-04-21 10:40:00,1.8406,1.8418,1.8405,1.8415,1295800000.0
2009-04-21 10:45:00,1.8414,1.8433,1.841,1.84325,1207400000.0
2009-04-21 10:50:00,1.8433,1.8449,1.84305,1.8447,971000000.0
2009-04-21 10:55:00,1.84485,1.8452,1.8424,1.8437,825000000.0
2009-04-21 11:00:00,1.84365,1.8454,1.84135,1.84275,1352600000.0
2009-04-21 11:05:00,1.84305,1.8449,1.84185,1.84385,1312400000.0
2009-04-21 11:10:00,1.8443,1.8461,1.84385,1.8457,1366600000.0
2009-04-21 11:15:00,1.8457,1.8458,1.8442,1.8447,919200000.0
2009-04-21 11:20:00,1.8446,1.8463,1.84415,1.84585,1210600000.0
2009-04-21 11:25:00,1.84585,1.84585,1.8441,1.84475,936400000.0
2009-04-21 11:30:00,1.84465,1.8466,1.84455,1.8462,828000000.0
2009-04-21 11:35:00,1.8461,1.8464,1.8451,1.8463,1129600000.0
2009-04-21 11:40:00,1.8464,1.8486,1.8459,1.8475,1128800000.0
2009-04-21 11:45:00,1.8476,1.84775,1.84555,1.84575,1111400000.0
2009-04-21 11:50:00,1.8458,1.8471,1.8455,1.84555,863000000.0
2009-04-21 11:55:00,1.8455,1.8463,1.84455,1.84505,1073200000.0
2009-04-21 12:00:00,1.8452,1.8463,1.84435,1.845,855400000.0
2009-04-21 12:05:00,1.8451,1.84595,1.84325,1.84385,1041600000.0
2009-04-21 12:10:00,1.84395,1.845,1.84345,1.845,744800000.0
2009-04-21 12:15:00,1.84515,1.846,1.8443,1.84475,832400000.0
2009-04-21 12:20:00,1.8448,1.8469,1.8438,1.8467,872400000.0
2009-04-21 12:25:00,1.84675,1.8471,1.8452,1.8457,964600000.0
2009-04-21 12:30:00,1.8457,1.84635,1.845,1.84635,544800000.0
2009-04-21 12:35:00,1.84625,1.8468,1.84525,1.8462,789200000.0
2009-04-21 12:40:00,1.8462,1.8466,1.8444,1.8456,736900000.0
2009-04-21 12:45:00,1.8457,1.84835,1.84485,1.84835,992800000.0
2009-04-21 12:50:00,1.84835,1.8498,1.84775,1.84905,973600000.0
2009-04-21 12:55:00,1.849,1.8502,1.8481,1.8497,921200000.0
2009-04-21 13:00:00,1.8496,1.851,1.84855,1.85065,1050800000.0
2009-04-21 13:05:00,1.85085,1.8514,1.8483,1.84895,1030500000.0
2009-04-21 13:10:00,1.849,1.8496,1.84835,1.8487,797200000.0
2009-04-21 13:15:00,1.8487,1.8488,1.8464,1.8465,855600000.0
2009-04-21 13:20:00,1.8465,1.8469,1.8454,1.84545,934200000.0
2009-04-21 13:25:00,1.8455,1.849,1.8455,1.84835,1034800000.0
2009-04-21 13:30:00,1.84845,1.8501,1.846,1.84925,1368400000.0
2009-04-21 13:35:00,1.84915,1.8505,1.8479,1.8485,996400000.0
2009-04-21 13:40:00,1.84855,1.8503,1.8468,1.84815,860400000.0
2009-04-21 13:45:00,1.84815,1.85025,1.8471,1.84825,998800000.0
2009-04-21 13:50:00,1.8484,1.8486,1.84735,1.8478,762200000.0
2009-04-21 13:55:00,1.84775,1.8482,1.8468,1.8473,700800000.0
2009-04-21 14:00:00,1.84725,1.85,1.8468,1.8496,820800000.0
2009-04-21 14:05:00,1.8496,1.85025,1.84865,1.84935,1058400000.0
2009-04-21 14:10:00,1.84935,1.85085,1.84915,1.85085,1101400000.0
2009-04-21 14:15:00,1.8509,1.8513,1.84885,1.84945,881200000.0
2009-04-21 14:20:00,1.8495,1.8512,1.84935,1.85065,955800000.0
2009-04-21 14:25:00,1.8506,1.8512,1.8499,1.85075,784800000.0
2009-04-21 14:30:00,1.8508,1.85085,1.84865,1.8493,994200000.0
2009-04-21 14:35:00,1.8491,1.84995,1.8486,1.84965,1080400000.0
2009-04-21 14:40:00,1.84965,1.85005,1.84805,1.849,922000000.0
2009-04-21 14:45:00,1.8491,1.8501,1.84875,1.8501,1053600000.0
2009-04-21 14:50:00,1.8501,1.8511,1.84785,1.8482,1120600000.0
2009-04-21 14:55:00,1.8482,1.8496,1.8476,1.8487,854800000.0
2009-04-21 15:00:00,1.84885,1.85115,1.8481,1.84905,1079000000.0
2009-04-21 15:05:00,1.8491,1.851,1.8491,1.8501,1079800000.0
2009-04-21 15:10:00,1.85015,1.85065,1.84935,1.84995,1131000000.0
2009-04-21 15:15:00,1.8499,1.85285,1.8499,1.85165,1136200000.0
2009-04-21 15:20:00,1.85165,1.85335,1.85135,1.85265,900800000.0
2009-04-21 15:25:00,1.85265,1.853,1.85055,1.85115,1016800000.0
2009-04-21 15:30:00,1.85115,1.852,1.8507,1.8507,1177600000.0
2009-04-21 15:35:00,1.8507,1.8507,1.8466,1.847,1332800000.0
2009-04-21 15:40:00,1.84695,1.848,1.8455,1.848,1200200000.0
2009-04-21 15:45:00,1.848,1.84895,1.8469,1.8484,1132400000.0
2009-04-21 15:50:00,1.84825,1.8484,1.8429,1.8451,1312300000.0
2009-04-21 15:55:00,1.8451,1.8477,1.84475,1.8469,1493600000.0
2009-04-21 16:00:00,1.8469,1.84895,1.8466,1.8486,1061600000.0
2009-04-21 16:05:00,1.8486,1.8487,1.84515,1.84575,1127600000.0
2009-04-21 16:10:00,1.84575,1.8482,1.84555,1.84715,1136600000.0
2009-04-21 16:15:00,1.8472,1.8479,1.84585,1.846,1152000000.0
2009-04-21 16:20:00,1.84615,1.8475,1.84495,1.847,1026200000.0
2009-04-21 16:25:00,1.847,1.8477,1.8466,1.84695,930400000.0
2009-04-21 16:30:00,1.84695,1.84765,1.8455,1.8464,992800000.0
2009-04-21 16:35:00,1.8463,1.8468,1.8437,1.84395,944400000.0
2009-04-21 16:40:00,1.8442,1.84535,1.8423,1.8423,831300000.0
2009-04-21 16:45:00,1.8423,1.84285,1.84155,1.8427,990800000.0
2009-04-21 16:50:00,1.8428,1.843,1.8412,1.84185,850200000.0
2009-04-21 16:55:00,1.8418,1.84225,1.83815,1.8389,1014000000.0
2009-04-21 17:00:00,1.83905,1.8392,1.83725,1.83795,1124900000.0
2009-04-21 17:05:00,1.838,1.838,1.83385,1.83465,1185800000.0
2009-04-21 17:10:00,1.8346,1.8349,1.8322,1.8329,1221900000.0
2009-04-21 17:15:00,1.8329,1.83415,1.8308,1.8331,1472400000.0
2009-04-21 17:20:00,1.83265,1.8338,1.8318,1.83215,1536800000.0
2009-04-21 17:25:00,1.83215,1.8324,1.8311,1.8318,1475200000.0
2009-04-21 17:30:00,1.8318,1.8331,1.83135,1.8317,1334600000.0
2009-04-21 17:35:00,1.8317,1.8326,1.83015,1.83035,1345200000.0
2009-04-21 17:40:00,1.83035,1.8306,1.8274,1.82835,1474000000.0
2009-04-21 17:45:00,1.8284,1.8299,1.82685,1.8273,1552800000.0
2009-04-21 17:50:00,1.8273,1.8296,1.82715,1.8289,1638400000.0
2009-04-21 17:55:00,1.82865,1.82955,1.828,1.828,1469000000.0
2009-04-21 18:00:00,1.82805,1.8287,1.82735,1.82815,1452600000.0
2009-04-21 18:05:00,1.8281,1.82865,1.82735,1.82865,1495200000.0
2009-04-21 18:10:00,1.82855,1.82935,1.82725,1.8283,1075000000.0
2009-04-21 18:15:00,1.8283,1.8283,1.82665,1.82705,914200000.0
2009-04-21 18:20:00,1.82705,1.8272,1.8251,1.82605,719800000.0
2009-04-21 18:25:00,1.82605,1.8271,1.8255,1.8265,809600000.0
2009-04-21 18:30:00,1.8266,1.82695,1.82475,1.8253,768800000.0
2009-04-21 18:35:00,1.8253,1.82565,1.8245,1.8252,765200000.0
2009-04-21 18:40:00,1.8252,1.8253,1.82365,1.82475,684600000.0
2009-04-21 18:45:00,1.82475,1.82475,1.82235,1.8232,934400000.0
2009-04-21 18:50:00,1.82305,1.8232,1.8193,1.8198,960600000.0
2009-04-21 18:55:00,1.81975,1.8228,1.8197,1.82175,786600000.0
2009-04-21 19:00:00,1.8219,1.823,1.82145,1.8219,954800000.0
2009-04-21 19:05:00,1.8218,1.822,1.81995,1.82085,736200000.0
2009-04-21 19:10:00,1.82085,1.82115,1.8199,1.8208,667000000.0
2009-04-21 19:15:00,1.82075,1.8223,1.8203,1.8219,821400000.0
2009-04-21 19:20:00,1.822,1.824,1.8214,1.8237,810600000.0
2009-04-21 19:25:00,1.8236,1.82485,1.82315,1.8244,642200000.0
2009-04-21 19:30:00,1.8244,1.8262,1.824,1.8246,751600000.0
2009-04-21 19:35:00,1.8246,1.8246,1.8227,1.8228,557600000.0
2009-04-21 19:40:00,1.8228,1.82365,1.8219,1.8231,691400000.0
2009-04-21 19:45:00,1.823,1.82375,1.82165,1.8226,734000000.0
2009-04-21 19:50:00,1.8227,1.8233,1.822,1.822,662900000.0
2009-04-21 19:55:00,1.822,1.8221,1.8202,1.8213,626200000.0
2009-04-21 20:00:00,1.82125,1.8214,1.81985,1.8208,619200000.0
2009-04-21 20:05:00,1.8206,1.8219,1.8206,1.8208,608200000.0
2009-04-21 20:10:00,1.8208,1.8223,1.82005,1.8222,585000000.0
2009-04-21 20:15:00,1.8223,1.82295,1.82145,1.82275,498800000.0
2009-04-21 20:20:00,1.82255,1.82375,1.82245,1.8234,527200000.0
2009-04-21 20:25:00,1.8234,1.8242,1.8215,1.8215,718600000.0
2009-04-21 20:30:00,1.82135,1.82155,1.82005,1.8203,1030400000.0
2009-04-21 20:35:00,1.8202,1.8208,1.8191,1.8198,955400000.0
2009-04-21 20:40:00,1.8196,1.8203,1.81905,1.81945,710000000.0
2009-04-21 20:45:00,1.81945,1.81965,1.81835,1.81935,848400000.0
2009-04-21 20:50:00,1.8193,1.8216,1.8192,1.82105,701200000.0
2009-04-21 20:55:00,1.8211,1.8217,1.82035,1.8213,894600000.0
2009-04-21 21:00:00,1.82145,1.82245,1.82065,1.8216,902800000.0
2009-04-21 21:05:00,1.8217,1.8217,1.8184,1.8186,779400000.0
2009-04-21 21:10:00,1.81875,1.8193,1.81605,1.8169,875000000.0
2009-04-21 21:15:00,1.8171,1.8177,1.81555,1.8171,765400000.0
2009-04-21 21:20:00,1.817,1.81845,1.81695,1.8183,741000000.0
2009-04-21 21:25:00,1.8183,1.8193,1.81795,1.81905,610800000.0
2009-04-21 21:30:00,1.81905,1.8197,1.8183,1.81865,395400000.0
2009-04-21 21:35:00,1.81865,1.81905,1.81745,1.81845,448800000.0
2009-04-21 21:40:00,1.81855,1.8198,1.81695,1.8193,779400000.0
2009-04-21 21:45:00,1.81935,1.8203,1.81915,1.8199,580000000.0
2009-04-21 21:50:00,1.8199,1.8199,1.8178,1.81835,456000000.0
2009-04-21 21:55:00,1.818,1.81815,1.81685,1.81705,587600000.0
2009-04-21 22:00:00,1.81655,1.81805,1.81635,1.8176,384400000.0
2009-04-21 22:05:00,1.81755,1.8182,1.81675,1.8178,333800000.0
2009-04-21 22:10:00,1.8178,1.81945,1.8177,1.81915,210400000.0
2009-04-21 22:15:00,1.8191,1.8198,1.8183,1.81915,305400000.0
2009-04-21 22:20:00,1.81905,1.81905,1.81725,1.8178,177400000.0
2009-04-21 22:25:00,1.8179,1.81855,1.8179,1.8184,206600000.0
2009-04-21 22:30:00,1.8185,1.8185,1.8179,1.81815,115400000.0
2009-04-21 22:35:00,1.81835,1.8201,1.8181,1.8189,246600000.0
2009-04-21 22:40:00,1.81895,1.82005,1.81875,1.8193,164400000.0
2009-04-21 22:45:00,1.81915,1.8194,1.81885,1.81895,139400000.0
2009-04-21 22:50:00,1.8189,1.8196,1.8179,1.81925,229400000.0
2009-04-21 22:55:00,1.8193,1.81945,1.81825,1.81925,169400000.0
2009-04-21 23:00:00,1.8187,1.8199,1.8187,1.8197,71200000.0
2009-04-21 23:05:00,1.8197,1.8201,1.81935,1.8197,93400000.0
2009-04-21 23:10:00,1.81945,1.8198,1.818,1.81935,127800000.0
2009-04-21 23:15:00,1.81935,1.81945,1.8186,1.8186,144400000.0
2009-04-21 23:20:00,1.8185,1.8223,1.81845,1.8221,235300000.0
2009-04-21 23:25:00,1.8222,1.8222,1.82065,1.82075,362400000.0
2009-04-21 23:30:00,1.82095,1.82225,1.82065,1.82215,271400000.0
2009-04-21 23:35:00,1.82215,1.82215,1.81905,1.82025,301600000.0
2009-04-21 23:40:00,1.8204,1.82185,1.8204,1.82175,163800000.0
2009-04-21 23:45:00,1.82175,1.82305,1.8216,1.82205,189600000.0
2009-04-21 23:50:00,1.8222,1.82375,1.82185,1.8232,220400000.0
2009-04-21 23:55:00,1.82335,1.8236,1.82285,1.82355,295400000.0
2009-04-22 00:00:00,1.82355,1.82375,1.823,1.82355,375000000.0
2009-04-22 00:05:00,1.82345,1.8262,1.82325,1.8249,239800000.0
2009-04-22 00:10:00,1.82475,1.825,1.82345,1.82395,516400000.0
2009-04-22 00:15:00,1.82395,1.8246,1.82245,1.82245,403600000.0
2009-04-22 00:20:00,1.82255,1.82445,1.8225,1.8244,121600000.0
2009-04-22 00:25:00,1.82435,1.8244,1.8234,1.82345,157400000.0
2009-04-22 00:30:00,1.82345,1.8247,1.82315,1.82415,122600000.0
2009-04-22 00:35:00,1.8243,1.82465,1.8234,1.82465,198000000.0
2009-04-22 00:40:00,1.82455,1.82515,1.82385,1.82515,270000000.0
2009-04-22 00:45:00,1.82495,1.82615,1.82455,1.8253,331600000.0
2009-04-22 00:50:00,1.82505,1.82535,1.82365,1.82385,284400000.0
2009-04-22 00:55:00,1.82385,1.8248,1.823,1.824,450000000.0
2009-04-22 01:00:00,1.82365,1.82465,1.82285,1.8235,291400000.0
2009-04-22 01:05:00,1.8235,1.82415,1.82255,1.8239,209000000.0
2009-04-22 01:10:00,1.82375,1.8242,1.8235,1.824,160800000.0
2009-04-22 01:15:00,1.8241,1.8245,1.82325,1.8245,359600000.0
2009-04-22 01:20:00,1.8241,1.8256,1.824,1.82485,346800000.0
2009-04-22 01:25:00,1.82485,1.82535,1.8236,1.82425,273400000.0
2009-04-22 01:30:00,1.82425,1.82475,1.8242,1.82465,125200000.0
2009-04-22 01:35:00,1.82455,1.8255,1.82435,1.8255,79200000.0
2009-04-22 01:40:00,1.8254,1.82695,1.8254,1.8264,662800000.0
2009-04-22 01:45:00,1.8264,1.8285,1.82625,1.8277,734200000.0
2009-04-22 01:50:00,1.82765,1.8312,1.8273,1.8292,807200000.0
2009-04-22 01:55:00,1.8292,1.8312,1.8284,1.82925,504100000.0
2009-04-22 02:00:00,1.8303,1.8308,1.8288,1.8297,717600000.0
2009-04-22 02:05:00,1.8296,1.83005,1.82865,1.82875,507200000.0
2009-04-22 02:10:00,1.82855,1.8287,1.82745,1.82795,731400000.0
2009-04-22 02:15:00,1.82785,1.8281,1.82685,1.8277,561400000.0
2009-04-22 02:20:00,1.8277,1.8286,1.8275,1.82845,349200000.0
2009-04-22 02:25:00,1.82855,1.82875,1.82755,1.8279,200000000.0
2009-04-22 02:30:00,1.82805,1.82845,1.82715,1.8276,415600000.0
2009-04-22 02:35:00,1.8276,1.82785,1.8269,1.82735,289800000.0
2009-04-22 02:40:00,1.8275,1.82845,1.82645,1.82725,670200000.0
2009-04-22 02:45:00,1.82715,1.82925,1.82685,1.8288,703000000.0
2009-04-22 02:50:00,1.829,1.8293,1.82785,1.8288,643600000.0
2009-04-22 02:55:00,1.82885,1.8292,1.8272,1.82775,644200000.0
2009-04-22 03:00:00,1.82785,1.8289,1.8276,1.82815,471400000.0
2009-04-22 03:05:00,1.828,1.82855,1.82725,1.8279,343000000.0
2009-04-22 03:10:00,1.82755,1.8284,1.8266,1.82805,462000000.0
2009-04-22 03:15:00,1.8286,1.8288,1.82755,1.82855,540200000.0
2009-04-22 03:20:00,1.8285,1.82975,1.82805,1.8294,460000000.0
2009-04-22 03:25:00,1.82935,1.8296,1.82815,1.82835,590200000.0
2009-04-22 03:30:00,1.8284,1.83135,1.82555,1.82785,943800000.0
2009-04-22 03:35:00,1.82765,1.82885,1.82655,1.8282,566600000.0
2009-04-22 03:40:00,1.8282,1.8309,1.8282,1.82965,741200000.0
2009-04-22 03:45:00,1.82975,1.83105,1.82895,1.82975,484600000.0
2009-04-22 03:50:00,1.8297,1.8318,1.8297,1.8309,865600000.0
2009-04-22 03:55:00,1.8307,1.83155,1.8299,1.82995,735000000.0
2009-04-22 04:00:00,1.82995,1.8312,1.82965,1.82985,442600000.0
2009-04-22 04:05:00,1.82995,1.8307,1.8293,1.83055,413600000.0
2009-04-22 04:10:00,1.8306,1.8312,1.8299,1.831,586600000.0
2009-04-22 04:15:00,1.8312,1.83175,1.83015,1.8304,346000000.0
2009-04-22 04:20:00,1.8304,1.83065,1.8296,1.83,307000000.0
2009-04-22 04:25:00,1.83015,1.8304,1.82975,1.82995,273600000.0
2009-04-22 04:30:00,1.82985,1.8303,1.82955,1.83,504800000.0
2009-04-22 04:35:00,1.83005,1.83085,1.8297,1.82995,604600000.0
2009-04-22 04:40:00,1.8299,1.8304,1.8296,1.82995,200800000.0
2009-04-22 04:45:00,1.8299,1.8306,1.8295,1.82999,212400000.0
2009-04-22 04:50:00,1.83005,1.83055,1.8292,1.82975,334600000.0
2009-04-22 04:55:00,1.83,1.83005,1.82915,1.82975,401400000.0
2009-04-22 05:00:00,1.8298,1.8302,1.82935,1.8299,197400000.0
2009-04-22 05:05:00,1.82995,1.83065,1.82985,1.83025,244400000.0
2009-04-22 05:10:00,1.8302,1.83055,1.83,1.83025,255800000.0
2009-04-22 05:15:00,1.8304,1.83095,1.8304,1.8308,106400000.0
2009-04-22 05:20:00,1.83045,1.8311,1.83045,1.8311,262800000.0
2009-04-22 05:25:00,1.83095,1.83155,1.8306,1.83135,143600000.0
2009-04-22 05:30:00,1.83135,1.8323,1.831,1.83175,415000000.0
2009-04-22 05:35:00,1.83175,1.83305,1.8317,1.8328,375000000.0
2009-04-22 05:40:00,1.83265,1.83395,1.83255,1.83335,413400000.0
2009-04-22 05:45:00,1.8334,1.83505,1.8333,1.8337,490400000.0
2009-04-22 05:50:00,1.8336,1.83415,1.83245,1.83385,304800000.0
2009-04-22 05:55:00,1.83365,1.83385,1.8331,1.83385,228600000.0
2009-04-22 06:00:00,1.83395,1.83415,1.83315,1.8336,230000000.0
2009-04-22 06:05:00,1.8337,1.8341,1.83255,1.833,369400000.0
2009-04-22 06:10:00,1.833,1.8353,1.833,1.8349,473200000.0
2009-04-22 06:15:00,1.83505,1.83645,1.8347,1.83585,378200000.0
2009-04-22 06:20:00,1.83585,1.83645,1.83505,1.8353,326600000.0
2009-04-22 06:25:00,1.83545,1.83715,1.8354,1.83655,543200000.0
2009-04-22 06:30:00,1.83645,1.83785,1.8364,1.83755,560000000.0
2009-04-22 06:35:00,1.8376,1.8381,1.83695,1.83725,248600000.0
2009-04-22 06:40:00,1.83725,1.8378,1.8361,1.83725,480800000.0
2009-04-22 06:45:00,1.8374,1.8376,1.8356,1.8357,491600000.0
2009-04-22 06:50:00,1.8358,1.8367,1.8353,1.83555,298000000.0
2009-04-22 06:55:00,1.83565,1.8364,1.8354,1.8361,332400000.0
2009-04-22 07:00:00,1.8361,1.8371,1.8357,1.83645,485600000.0
2009-04-22 07:05:00,1.8367,1.83715,1.8355,1.8361,398800000.0
2009-04-22 07:10:00,1.8361,1.83685,1.83585,1.83645,252400000.0
2009-04-22 07:15:00,1.8363,1.83665,1.8352,1.83525,353400000.0
2009-04-22 07:20:00,1.8355,1.8359,1.83445,1.83485,408400000.0
2009-04-22 07:25:00,1.83489,1.8354,1.83489,1.8352,192400000.0
2009-04-22 07:30:00,1.8352,1.8356,1.83375,1.83395,423200000.0
2009-04-22 07:35:00,1.83385,1.8347,1.83305,1.83335,458400000.0
2009-04-22 07:40:00,1.83345,1.83395,1.83325,1.83355,198000000.0
2009-04-22 07:45:00,1.83375,1.8347,1.83355,1.83415,394400000.0
2009-04-22 07:50:00,1.83415,1.83555,1.8336,1.8346,496800000.0
2009-04-22 07:55:00,1.8348,1.83495,1.8332,1.83355,511000000.0
2009-04-22 08:00:00,1.83355,1.83405,1.8325,1.83325,632000000.0
2009-04-22 08:05:00,1.8332,1.8338,1.8323,1.83335,599200000.0
2009-04-22 08:10:00,1.83325,1.8336,1.8317,1.8325,712400000.0
2009-04-22 08:15:00,1.8325,1.8327,1.8308,1.8313,675600000.0
2009-04-22 08:20:00,1.83135,1.83375,1.8309,1.83335,778200000.0
2009-04-22 08:25:00,1.83345,1.83445,1.8329,1.83365,680600000.0
2009-04-22 08:30:00,1.8335,1.8346,1.8329,1.8341,896400000.0
2009-04-22 08:35:00,1.8341,1.83425,1.8326,1.833,712600000.0
2009-04-22 08:40:00,1.83305,1.8342,1.83305,1.83355,690800000.0
2009-04-22 08:45:00,1.8337,1.8356,1.83355,1.8352,1092800000.0
2009-04-22 08:50:00,1.8353,1.83535,1.83385,1.8347,1345800000.0
2009-04-22 08:55:00,1.8347,1.8347,1.83325,1.83335,1294100000.0
2009-04-22 09:00:00,1.83335,1.836,1.83325,1.8357,1329600000.0
2009-04-22 09:05:00,1.83555,1.8373,1.83495,1.8361,1275200000.0
2009-04-22 09:10:00,1.836,1.83765,1.83555,1.83695,1704200000.0
2009-04-22 09:15:00,1.83685,1.83725,1.8356,1.8363,1159800000.0
2009-04-22 09:20:00,1.8363,1.8377,1.83575,1.8373,1087000000.0
2009-04-22 09:25:00,1.8373,1.8374,1.8355,1.836,1121400000.0
2009-04-22 09:30:00,1.836,1.83675,1.83545,1.83615,802600000.0
2009-04-22 09:35:00,1.83615,1.8364,1.83455,1.8354,1062000000.0
2009-04-22 09:40:00,1.8354,1.83815,1.8353,1.8381,926800000.0
2009-04-22 09:45:00,1.83815,1.8394,1.837,1.8378,988600000.0
2009-04-22 09:50:00,1.8378,1.838,1.8363,1.83705,1028800000.0
2009-04-22 09:55:00,1.83705,1.8372,1.8349,1.83545,1014400000.0
2009-04-22 10:00:00,1.83545,1.8378,1.83525,1.83705,1073600000.0
2009-04-22 10:05:00,1.8372,1.8378,1.8357,1.83595,961600000.0
2009-04-22 10:10:00,1.83595,1.8363,1.8343,1.83545,1369400000.0
2009-04-22 10:15:00,1.83545,1.83795,1.8352,1.83665,1028000000.0
2009-04-22 10:20:00,1.83675,1.83765,1.83655,1.837,691600000.0
2009-04-22 10:25:00,1.83695,1.83865,1.8364,1.83715,901200000.0
2009-04-22 10:30:00,1.8372,1.839,1.83575,1.83885,939400000.0
2009-04-22 10:35:00,1.8389,1.8396,1.8374,1.83915,857800000.0
2009-04-22 10:40:00,1.8392,1.83985,1.83765,1.83765,997200000.0
2009-04-22 10:45:00,1.83765,1.83815,1.8361,1.8375,781000000.0
2009-04-22 10:50:00,1.8374,1.8406,1.83725,1.8386,783200000.0
2009-04-22 10:55:00,1.8387,1.8403,1.8375,1.83865,1124000000.0
2009-04-22 11:00:00,1.83875,1.8394,1.83735,1.83885,1006200000.0
2009-04-22 11:05:00,1.839,1.8391,1.8363,1.83695,989200000.0
2009-04-22 11:10:00,1.83675,1.8376,1.83535,1.83655,1141000000.0
2009-04-22 11:15:00,1.8365,1.8378,1.8357,1.83695,989000000.0
2009-04-22 11:20:00,1.8372,1.83775,1.83655,1.8374,923400000.0
2009-04-22 11:25:00,1.8374,1.83765,1.83665,1.8372,858800000.0
2009-04-22 11:30:00,1.8372,1.8391,1.8372,1.8381,684100000.0
2009-04-22 11:35:00,1.83795,1.83965,1.8373,1.83765,835200000.0
2009-04-22 11:40:00,1.8376,1.83935,1.8365,1.8373,833000000.0
2009-04-22 11:45:00,1.8375,1.8388,1.83695,1.8373,991600000.0
2009-04-22 11:50:00,1.83745,1.83815,1.8373,1.8378,786000000.0
2009-04-22 11:55:00,1.83785,1.83815,1.83685,1.8375,893600000.0
2009-04-22 12:00:00,1.8375,1.8394,1.8372,1.83775,778800000.0
2009-04-22 12:05:00,1.83793,1.8418,1.83727,1.8417,868000000.0
2009-04-22 12:10:00,1.8417,1.8422,1.83765,1.83785,780200000.0
2009-04-22 12:15:00,1.83785,1.8395,1.8371,1.83895,1225200000.0
2009-04-22 12:20:00,1.839,1.8391,1.8371,1.8382,1038400000.0
2009-04-22 12:25:00,1.8381,1.83845,1.837,1.8382,699800000.0
2009-04-22 12:30:00,1.8382,1.8391,1.838,1.8383,858400000.0
2009-04-22 12:35:00,1.83835,1.84015,1.83815,1.83895,676600000.0
2009-04-22 12:40:00,1.83905,1.83905,1.83635,1.83645,684400000.0
2009-04-22 12:45:00,1.8365,1.83705,1.83625,1.83685,453400000.0
2009-04-22 12:50:00,1.83705,1.83745,1.8358,1.83675,592000000.0
2009-04-22 12:55:00,1.83685,1.8369,1.83525,1.83565,869200000.0
2009-04-22 13:00:00,1.83565,1.83655,1.83525,1.8361,539000000.0
2009-04-22 13:05:00,1.8361,1.83625,1.83525,1.8361,524800000.0
2009-04-22 13:10:00,1.8361,1.83665,1.83545,1.8366,574400000.0
2009-04-22 13:15:00,1.8366,1.83825,1.83595,1.8362,578600000.0
2009-04-22 13:20:00,1.83605,1.83655,1.8353,1.83585,612800000.0
2009-04-22 13:25:00,1.836,1.83645,1.8343,1.8345,553900000.0
2009-04-22 13:30:00,1.8346,1.83685,1.83455,1.83545,808600000.0
2009-04-22 13:35:00,1.8355,1.83575,1.8345,1.835,462800000.0
2009-04-22 13:40:00,1.835,1.835,1.8331,1.8342,805200000.0
2009-04-22 13:45:00,1.83405,1.8341,1.8332,1.83365,627600000.0
2009-04-22 13:50:00,1.83365,1.8343,1.83265,1.83355,744200000.0
2009-04-22 13:55:00,1.83355,1.8364,1.8327,1.8359,1242600000.0
2009-04-22 14:00:00,1.83555,1.83965,1.83475,1.83685,1230400000.0
2009-04-22 14:05:00,1.83685,1.8374,1.83385,1.8361,1132000000.0
2009-04-22 14:10:00,1.8361,1.8371,1.8353,1.8366,1200400000.0
2009-04-22 14:15:00,1.83665,1.8387,1.8366,1.83795,1569200000.0
2009-04-22 14:20:00,1.83785,1.84185,1.8375,1.83985,1474000000.0
2009-04-22 14:25:00,1.8397,1.8415,1.83945,1.84005,1091500000.0
2009-04-22 14:30:00,1.84005,1.8435,1.84005,1.84155,1174800000.0
2009-04-22 14:35:00,1.84155,1.84335,1.8412,1.84135,1109500000.0
2009-04-22 14:40:00,1.8414,1.84285,1.8411,1.8427,1311600000.0
2009-04-22 14:45:00,1.84285,1.8435,1.84135,1.84165,1317600000.0
2009-04-22 14:50:00,1.84155,1.8428,1.8407,1.84115,1037600000.0
2009-04-22 14:55:00,1.84125,1.84345,1.84125,1.84225,709000000.0
2009-04-22 15:00:00,1.8422,1.8434,1.84145,1.84205,1290000000.0
2009-04-22 15:05:00,1.8422,1.8456,1.84215,1.84505,1296400000.0
2009-04-22 15:10:00,1.8451,1.84525,1.84325,1.84455,1277800000.0
2009-04-22 15:15:00,1.8445,1.8451,1.84345,1.84435,1066000000.0
2009-04-22 15:20:00,1.8444,1.846,1.84385,1.845,1255200000.0
2009-04-22 15:25:00,1.84505,1.84635,1.84375,1.844,1439500000.0
2009-04-22 15:30:00,1.844,1.8451,1.84295,1.84365,1498200000.0
2009-04-22 15:35:00,1.8436,1.8437,1.84095,1.84095,1299200000.0
2009-04-22 15:40:00,1.8412,1.8414,1.83815,1.84,1368000000.0
2009-04-22 15:45:00,1.84,1.843,1.8399,1.8425,1244800000.0
2009-04-22 15:50:00,1.84245,1.84385,1.84035,1.84125,1550300000.0
2009-04-22 15:55:00,1.84105,1.84175,1.83945,1.8395,1128800000.0
2009-04-22 16:00:00,1.8395,1.83995,1.8352,1.8376,1480700000.0
2009-04-22 16:05:00,1.8376,1.8393,1.8368,1.83795,1295600000.0
2009-04-22 16:10:00,1.83795,1.8396,1.8353,1.83555,1310000000.0
2009-04-22 16:15:00,1.8357,1.83855,1.83555,1.8378,1307500000.0
2009-04-22 16:20:00,1.8377,1.8391,1.83615,1.83615,1057600000.0
2009-04-22 16:25:00,1.83625,1.83655,1.8339,1.8346,1296200000.0
2009-04-22 16:30:00,1.83475,1.83705,1.83405,1.83655,1132800000.0
2009-04-22 16:35:00,1.83655,1.8367,1.83505,1.8365,1121800000.0
2009-04-22 16:40:00,1.83655,1.83715,1.8352,1.8368,1026600000.0
2009-04-22 16:45:00,1.8367,1.8382,1.8351,1.83735,894200000.0
2009-04-22 16:50:00,1.83735,1.8381,1.8369,1.83725,985600000.0
2009-04-22 16:55:00,1.8374,1.83795,1.8358,1.83705,1190000000.0
2009-04-22 17:00:00,1.83705,1.83705,1.8351,1.8365,1104200000.0
2009-04-22 17:05:00,1.83655,1.8374,1.8358,1.83735,1130800000.0
2009-04-22 17:10:00,1.83735,1.8377,1.8359,1.8365,1275000000.0
2009-04-22 17:15:00,1.83645,1.83715,1.83425,1.8346,976400000.0
2009-04-22 17:20:00,1.83475,1.835,1.8324,1.8332,922000000.0
2009-04-22 17:25:00,1.8333,1.83515,1.8327,1.8342,864000000.0
2009-04-22 17:30:00,1.8341,1.8341,1.8324,1.8336,790000000.0
2009-04-22 17:35:00,1.8336,1.8349,1.8325,1.833,645800000.0
2009-04-22 17:40:00,1.83305,1.83455,1.8324,1.8336,928600000.0
2009-04-22 17:45:00,1.83365,1.8337,1.83235,1.83305,634400000.0
2009-04-22 17:50:00,1.8331,1.83385,1.83075,1.8308,836800000.0
2009-04-22 17:55:00,1.8308,1.83175,1.83,1.8302,843000000.0
2009-04-22 18:00:00,1.83015,1.83065,1.8295,1.82955,840000000.0
2009-04-22 18:05:00,1.82955,1.83025,1.8286,1.82935,673200000.0
2009-04-22 18:10:00,1.82935,1.8305,1.82865,1.83035,622600000.0
2009-04-22 18:15:00,1.8303,1.83175,1.8303,1.8315,293000000.0
2009-04-22 18:20:00,1.8315,1.83395,1.8314,1.83375,351400000.0
2009-04-22 18:25:00,1.8339,1.83455,1.833,1.83405,456600000.0
2009-04-22 18:30:00,1.8341,1.8356,1.83375,1.83455,627000000.0
2009-04-22 18:35:00,1.8345,1.83565,1.83315,1.8332,624600000.0
2009-04-22 18:40:00,1.8334,1.8376,1.8328,1.83755,563800000.0
2009-04-22 18:45:00,1.8373,1.83865,1.837,1.83865,657200000.0
2009-04-22 18:50:00,1.83865,1.8397,1.83825,1.8389,472400000.0
2009-04-22 18:55:00,1.83885,1.83885,1.83605,1.83765,662000000.0
2009-04-22 19:00:00,1.8376,1.8378,1.83645,1.83645,416200000.0
2009-04-22 19:05:00,1.83645,1.8368,1.83515,1.83535,524400000.0
2009-04-22 19:10:00,1.8354,1.8368,1.83525,1.83665,479600000.0
2009-04-22 19:15:00,1.8366,1.83705,1.8356,1.83635,393800000.0
2009-04-22 19:20:00,1.83615,1.83615,1.8346,1.835,435200000.0
2009-04-22 19:25:00,1.835,1.83605,1.83335,1.83415,457000000.0
2009-04-22 19:30:00,1.8342,1.836,1.8338,1.834,522200000.0
2009-04-22 19:35:00,1.8341,1.83415,1.83235,1.8335,441000000.0
2009-04-22 19:40:00,1.83365,1.8348,1.8328,1.8341,406800000.0
2009-04-22 19:45:00,1.8342,1.83595,1.83395,1.8359,339000000.0
2009-04-22 19:50:00,1.8356,1.8358,1.83465,1.8354,302800000.0
2009-04-22 19:55:00,1.8355,1.83805,1.8354,1.83745,453200000.0
2009-04-22 20:00:00,1.83755,1.83825,1.83655,1.83715,388400000.0
2009-04-22 20:05:00,1.837,1.83765,1.83455,1.83525,358600000.0
2009-04-22 20:10:00,1.8351,1.838,1.8351,1.83675,441400000.0
2009-04-22 20:15:00,1.83665,1.83695,1.83495,1.8359,467200000.0
2009-04-22 20:20:00,1.83595,1.83595,1.8336,1.8341,610000000.0
2009-04-22 20:25:00,1.8341,1.8349,1.83325,1.8343,420200000.0
2009-04-22 20:30:00,1.83345,1.83545,1.83285,1.835,608000000.0
2009-04-22 20:35:00,1.83505,1.8355,1.833,1.8333,486800000.0
2009-04-22 20:40:00,1.8332,1.8333,1.8311,1.83215,553800000.0
2009-04-22 20:45:00,1.83215,1.8327,1.8313,1.83145,519800000.0
2009-04-22 20:50:00,1.8314,1.832,1.83075,1.8309,344600000.0
2009-04-22 20:55:00,1.8309,1.8321,1.83015,1.83075,507200000.0
2009-04-22 21:00:00,1.83055,1.8326,1.83035,1.8312,572200000.0
2009-04-22 21:05:00,1.8312,1.83235,1.831,1.8323,331600000.0
2009-04-22 21:10:00,1.8323,1.83235,1.83065,1.8309,385400000.0
2009-04-22 21:15:00,1.8309,1.83395,1.8309,1.83365,377600000.0
2009-04-22 21:20:00,1.83375,1.83385,1.8317,1.833,686200000.0
2009-04-22 21:25:00,1.8332,1.8346,1.83315,1.834,473800000.0
2009-04-22 21:30:00,1.8339,1.83465,1.8337,1.8339,310600000.0
2009-04-22 21:35:00,1.8338,1.837,1.83375,1.836,399800000.0
2009-04-22 21:40:00,1.83615,1.8381,1.83555,1.8381,579600000.0
2009-04-22 21:45:00,1.8381,1.8388,1.8371,1.8381,588200000.0
2009-04-22 21:50:00,1.8381,1.8402,1.83705,1.8395,638000000.0
2009-04-22 21:55:00,1.8395,1.8407,1.8391,1.8391,430000000.0
2009-04-22 22:00:00,1.83935,1.8427,1.83935,1.842,697400000.0
2009-04-22 22:05:00,1.84205,1.84325,1.84105,1.84245,431400000.0
2009-04-22 22:10:00,1.8425,1.84395,1.84245,1.84305,329800000.0
2009-04-22 22:15:00,1.84305,1.84355,1.84235,1.8431,261200000.0
2009-04-22 22:20:00,1.84325,1.8441,1.84325,1.8436,171000000.0
2009-04-22 22:25:00,1.84355,1.84435,1.84355,1.84415,199400000.0
2009-04-22 22:30:00,1.84415,1.84415,1.8422,1.8428,256400000.0
2009-04-22 22:35:00,1.8428,1.84325,1.84225,1.84255,215800000.0
2009-04-22 22:40:00,1.84255,1.8433,1.84195,1.8428,188200000.0
2009-04-22 22:45:00,1.8428,1.84335,1.84255,1.8428,241200000.0
2009-04-22 22:50:00,1.8428,1.84355,1.8426,1.84325,188200000.0
2009-04-22 22:55:00,1.84325,1.8436,1.84295,1.84315,122000000.0
2009-04-22 23:00:00,1.843,1.84315,1.8427,1.8427,39400000.0
2009-04-22 23:05:00,1.8427,1.8433,1.84255,1.84275,153800000.0
2009-04-22 23:10:00,1.84275,1.84405,1.84265,1.8438,180400000.0
2009-04-22 23:15:00,1.84375,1.8442,1.84345,1.84355,123800000.0
2009-04-22 23:20:00,1.8436,1.8438,1.84195,1.84225,144400000.0
2009-04-22 23:25:00,1.8423,1.8424,1.8409,1.8417,75400000.0
2009-04-22 23:30:00,1.8418,1.84395,1.84135,1.84365,102000000.0
2009-04-22 23:35:00,1.84365,1.84375,1.84305,1.84315,48400000.0
2009-04-22 23:40:00,1.8431,1.8438,1.8423,1.84365,113800000.0
2009-04-22 23:45:00,1.8437,1.84395,1.8434,1.8436,81600000.0
2009-04-22 23:50:00,1.8437,1.8437,1.8415,1.8419,195200000.0
2009-04-22 23:55:00,1.84175,1.84255,1.8414,1.84175,200400000.0
2009-04-23 00:00:00,1.84195,1.84235,1.84065,1.84085,270000000.0
2009-04-23 00:05:00,1.84095,1.841,1.8392,1.8393,382400000.0
2009-04-23 00:10:00,1.83945,1.84045,1.8388,1.8394,353800000.0
2009-04-23 00:15:00,1.83935,1.83955,1.8386,1.8394,201200000.0
2009-04-23 00:20:00,1.83955,1.83955,1.8392,1.83925,143600000.0
2009-04-23 00:25:00,1.83925,1.83925,1.83785,1.8387,322000000.0
2009-04-23 00:30:00,1.8387,1.8393,1.83795,1.8381,310800000.0
2009-04-23 00:35:00,1.838,1.8383,1.83775,1.8378,198000000.0
2009-04-23 00:40:00,1.8379,1.83845,1.8378,1.8383,91600000.0
2009-04-23 00:45:00,1.83805,1.8386,1.83795,1.83845,108000000.0
2009-04-23 00:50:00,1.83845,1.83845,1.83715,1.83715,169200000.0
2009-04-23 00:55:00,1.83705,1.83765,1.837,1.837,113200000.0
2009-04-23 01:00:00,1.8371,1.8376,1.83585,1.8373,229600000.0
2009-04-23 01:05:00,1.8373,1.83745,1.83715,1.8374,60000000.0
2009-04-23 01:10:00,1.8373,1.83805,1.8372,1.8379,178000000.0
2009-04-23 01:15:00,1.83795,1.84045,1.8379,1.84045,257000000.0
2009-04-23 01:20:00,1.8405,1.8405,1.83875,1.8389,433600000.0
2009-04-23 01:25:00,1.8389,1.83965,1.8387,1.83935,300000000.0
2009-04-23 01:30:00,1.83945,1.84075,1.83935,1.84075,302600000.0
2009-04-23 01:35:00,1.8408,1.8415,1.84055,1.8414,212800000.0
2009-04-23 01:40:00,1.8415,1.8422,1.84105,1.84105,240800000.0
2009-04-23 01:45:00,1.8411,1.84205,1.8411,1.8415,265200000.0
2009-04-23 01:50:00,1.84175,1.84265,1.8417,1.84225,251200000.0
2009-04-23 01:55:00,1.84255,1.8438,1.8411,1.84125,322000000.0
2009-04-23 02:00:00,1.84115,1.84165,1.83825,1.8383,614800000.0
2009-04-23 02:05:00,1.8383,1.83855,1.8372,1.83855,383000000.0
2009-04-23 02:10:00,1.8385,1.83915,1.8374,1.8387,407000000.0
2009-04-23 02:15:00,1.8389,1.83945,1.83815,1.83875,459800000.0
2009-04-23 02:20:00,1.83885,1.839,1.8377,1.83845,336000000.0
2009-04-23 02:25:00,1.83855,1.8393,1.8379,1.83895,489600000.0
2009-04-23 02:30:00,1.839,1.8394,1.8386,1.8394,280000000.0
2009-04-23 02:35:00,1.83955,1.83985,1.83885,1.83945,375200000.0
2009-04-23 02:40:00,1.8394,1.8419,1.83925,1.84005,531600000.0
2009-04-23 02:45:00,1.8401,1.84195,1.84005,1.84175,574800000.0
2009-04-23 02:50:00,1.84175,1.844,1.8414,1.8433,870200000.0
2009-04-23 02:55:00,1.8435,1.84375,1.84185,1.8436,844600000.0
2009-04-23 03:00:00,1.84385,1.84455,1.84295,1.84345,756600000.0
2009-04-23 03:05:00,1.8434,1.8445,1.84265,1.84425,635600000.0
2009-04-23 03:10:00,1.84435,1.8452,1.843,1.8436,478800000.0
2009-04-23 03:15:00,1.84365,1.8444,1.8435,1.8444,154800000.0
2009-04-23 03:20:00,1.8444,1.84495,1.8434,1.8444,497600000.0
2009-04-23 03:25:00,1.8443,1.84675,1.84425,1.84635,620800000.0
2009-04-23 03:30:00,1.8463,1.847,1.84535,1.846,734200000.0
2009-04-23 03:35:00,1.8459,1.84615,1.84405,1.84435,642800000.0
2009-04-23 03:40:00,1.84445,1.8454,1.844,1.8446,535800000.0
2009-04-23 03:45:00,1.84455,1.8456,1.8443,1.8451,420800000.0
2009-04-23 03:50:00,1.8451,1.84595,1.8442,1.84505,510600000.0
2009-04-23 03:55:00,1.8451,1.84575,1.8447,1.8449,447800000.0
2009-04-23 04:00:00,1.84485,1.84555,1.8444,1.84465,538000000.0
2009-04-23 04:05:00,1.8447,1.8449,1.84425,1.84445,263600000.0
2009-04-23 04:10:00,1.84455,1.84455,1.8431,1.84365,359800000.0
2009-04-23 04:15:00,1.8437,1.8451,1.84315,1.8449,467400000.0
2009-04-23 04:20:00,1.8447,1.8458,1.8432,1.84525,460400000.0
2009-04-23 04:25:00,1.84485,1.84515,1.8441,1.84495,246400000.0
2009-04-23 04:30:00,1.84495,1.84505,1.84455,1.8449,101200000.0
2009-04-23 04:35:00,1.84485,1.8454,1.8446,1.8451,244800000.0
2009-04-23 04:40:00,1.8452,1.8452,1.84315,1.8436,348400000.0
2009-04-23 04:45:00,1.8437,1.8438,1.84325,1.84325,150800000.0
2009-04-23 04:50:00,1.84335,1.84345,1.84315,1.8433,114800000.0
2009-04-23 04:55:00,1.8435,1.8439,1.84335,1.8436,192800000.0
2009-04-23 05:00:00,1.84365,1.84385,1.84345,1.84355,86400000.0
2009-04-23 05:05:00,1.84355,1.8436,1.8434,1.84355,81200000.0
2009-04-23 05:10:00,1.84345,1.8441,1.8431,1.8439,216400000.0
2009-04-23 05:15:00,1.8439,1.84455,1.84385,1.84445,104400000.0
2009-04-23 05:20:00,1.8447,1.8453,1.8438,1.84475,271200000.0
2009-04-23 05:25:00,1.8448,1.84535,1.8441,1.84525,245400000.0
2009-04-23 05:30:00,1.84525,1.84565,1.84465,1.84505,367000000.0
2009-04-23 05:35:00,1.8452,1.84595,1.84495,1.84585,373200000.0
2009-04-23 05:40:00,1.84585,1.8464,1.845,1.8461,301000000.0
2009-04-23 05:45:00,1.846,1.84645,1.8454,1.8455,318400000.0
2009-04-23 05:50:00,1.8455,1.84635,1.8452,1.8459,247400000.0
2009-04-23 05:55:00,1.8459,1.8463,1.84465,1.84505,377000000.0
2009-04-23 06:00:00,1.84505,1.84505,1.844,1.84475,400200000.0
2009-04-23 06:05:00,1.8448,1.8448,1.8433,1.8436,501800000.0
2009-04-23 06:10:00,1.8436,1.8437,1.8421,1.84315,424800000.0
2009-04-23 06:15:00,1.8433,1.8433,1.84245,1.84245,315000000.0
2009-04-23 06:20:00,1.84255,1.844,1.8423,1.843,342800000.0
2009-04-23 06:25:00,1.843,1.8435,1.84245,1.8426,435600000.0
2009-04-23 06:30:00,1.84255,1.84325,1.8415,1.8417,467000000.0
2009-04-23 06:35:00,1.8417,1.843,1.8412,1.84215,534400000.0
2009-04-23 06:40:00,1.84215,1.84215,1.8401,1.8406,471400000.0
2009-04-23 06:45:00,1.84025,1.84125,1.8402,1.8405,262000000.0
2009-04-23 06:50:00,1.8405,1.84175,1.84035,1.8409,388800000.0
2009-04-23 06:55:00,1.84115,1.84135,1.8405,1.84075,308200000.0
2009-04-23 07:00:00,1.84055,1.84095,1.8399,1.84015,493600000.0
2009-04-23 07:05:00,1.8401,1.84025,1.8393,1.84015,509800000.0
2009-04-23 07:10:00,1.8401,1.8401,1.83925,1.8398,244200000.0
2009-04-23 07:15:00,1.8398,1.83995,1.83895,1.83955,255600000.0
2009-04-23 07:20:00,1.83955,1.83985,1.839,1.8394,467000000.0
2009-04-23 07:25:00,1.8394,1.8397,1.83835,1.83875,654000000.0
2009-04-23 07:30:00,1.8387,1.8395,1.838,1.83865,739400000.0
2009-04-23 07:35:00,1.83865,1.83945,1.8375,1.83865,989000000.0
2009-04-23 07:40:00,1.83885,1.84015,1.8387,1.83995,621800000.0
2009-04-23 07:45:00,1.8398,1.8406,1.83865,1.83955,710000000.0
2009-04-23 07:50:00,1.83955,1.8399,1.8377,1.8383,722000000.0
2009-04-23 07:55:00,1.83825,1.83925,1.8376,1.8387,794400000.0
2009-04-23 08:00:00,1.8387,1.83985,1.8385,1.8389,675200000.0
2009-04-23 08:05:00,1.83895,1.83985,1.83855,1.83865,901600000.0
2009-04-23 08:10:00,1.8387,1.84005,1.83865,1.83945,556400000.0
2009-04-23 08:15:00,1.83945,1.8409,1.8386,1.8387,963000000.0
2009-04-23 08:20:00,1.8389,1.8398,1.8381,1.8382,798000000.0
2009-04-23 08:25:00,1.8381,1.8387,1.8377,1.8378,928800000.0
2009-04-23 08:30:00,1.8379,1.83895,1.8374,1.83865,793800000.0
2009-04-23 08:35:00,1.83865,1.83945,1.83825,1.83945,699000000.0
2009-04-23 08:40:00,1.8395,1.8404,1.83855,1.83935,1035800000.0
2009-04-23 08:45:00,1.8394,1.84025,1.8377,1.83915,939000000.0
2009-04-23 08:50:00,1.83905,1.83915,1.8376,1.83825,742200000.0
2009-04-23 08:55:00,1.83825,1.8395,1.8379,1.83935,859400000.0
2009-04-23 09:00:00,1.83945,1.84045,1.838,1.83825,953000000.0
2009-04-23 09:05:00,1.83825,1.8386,1.83675,1.8378,943600000.0
2009-04-23 09:10:00,1.8378,1.8383,1.83715,1.8373,724800000.0
2009-04-23 09:15:00,1.83715,1.8378,1.8363,1.83705,954200000.0
2009-04-23 09:20:00,1.83705,1.83705,1.8362,1.8362,868600000.0
2009-04-23 09:25:00,1.83615,1.837,1.83575,1.837,1271200000.0
2009-04-23 09:30:00,1.837,1.83835,1.8359,1.838,999400000.0
2009-04-23 09:35:00,1.8381,1.8392,1.83725,1.8389,1074200000.0
2009-04-23 09:40:00,1.8389,1.8397,1.83845,1.8397,1001200000.0
2009-04-23 09:45:00,1.83965,1.84035,1.83845,1.8389,1004500000.0
2009-04-23 09:50:00,1.8389,1.8391,1.83795,1.8388,855800000.0
2009-04-23 09:55:00,1.8388,1.83955,1.8386,1.83915,593400000.0
2009-04-23 10:00:00,1.83905,1.8401,1.83845,1.84005,590400000.0
2009-04-23 10:05:00,1.84005,1.84005,1.83825,1.8393,1090600000.0
2009-04-23 10:10:00,1.83935,1.8403,1.83865,1.8397,814600000.0
2009-04-23 10:15:00,1.8397,1.84085,1.8396,1.84045,825200000.0
2009-04-23 10:20:00,1.8405,1.8408,1.83735,1.838,848600000.0
2009-04-23 10:25:00,1.838,1.83875,1.8372,1.83835,953800000.0
2009-04-23 10:30:00,1.83745,1.8397,1.8374,1.8391,893000000.0
2009-04-23 10:35:00,1.8391,1.8396,1.8379,1.8396,924000000.0
2009-04-23 10:40:00,1.8396,1.84095,1.83875,1.8394,884000000.0
2009-04-23 10:45:00,1.8394,1.8401,1.8381,1.8396,1055200000.0
2009-04-23 10:50:00,1.8396,1.84035,1.8391,1.83985,602400000.0
2009-04-23 10:55:00,1.83985,1.84165,1.8398,1.84105,645600000.0
2009-04-23 11:00:00,1.84135,1.8418,1.84025,1.8416,759300000.0
2009-04-23 11:05:00,1.84165,1.8425,1.84115,1.8421,1108000000.0
2009-04-23 11:10:00,1.84205,1.843,1.84115,1.8425,1275400000.0
2009-04-23 11:15:00,1.8425,1.8435,1.841,1.8415,1047800000.0
2009-04-23 11:20:00,1.84165,1.8418,1.84055,1.8406,727400000.0
2009-04-23 11:25:00,1.84085,1.84145,1.8401,1.841,964800000.0
2009-04-23 11:30:00,1.841,1.8413,1.8401,1.8402,1009600000.0
2009-04-23 11:35:00,1.8402,1.8415,1.8402,1.84095,1001600000.0
2009-04-23 11:40:00,1.8411,1.84205,1.84045,1.841,977400000.0
2009-04-23 11:45:00,1.841,1.8413,1.83825,1.83855,1410000000.0
2009-04-23 11:50:00,1.8387,1.8407,1.8384,1.83985,923000000.0
2009-04-23 11:55:00,1.8394,1.8396,1.8383,1.8386,1004800000.0
2009-04-23 12:00:00,1.83855,1.8388,1.83615,1.83675,966000000.0
2009-04-23 12:05:00,1.83675,1.8372,1.83425,1.83455,1262600000.0
2009-04-23 12:10:00,1.8345,1.8354,1.83385,1.83515,1040600000.0
2009-04-23 12:15:00,1.8351,1.8366,1.83505,1.83615,960400000.0
2009-04-23 12:20:00,1.83605,1.8377,1.8357,1.83695,752800000.0
2009-04-23 12:25:00,1.8368,1.83695,1.8358,1.8363,401000000.0
2009-04-23 12:30:00,1.83625,1.83745,1.8356,1.8373,828200000.0
2009-04-23 12:35:00,1.8375,1.83775,1.83665,1.83775,1026600000.0
2009-04-23 12:40:00,1.83785,1.83835,1.8364,1.83775,731000000.0
2009-04-23 12:45:00,1.83775,1.83835,1.83725,1.8378,973800000.0
2009-04-23 12:50:00,1.8378,1.8386,1.8378,1.8381,1007200000.0
2009-04-23 12:55:00,1.83805,1.83855,1.8354,1.83545,828000000.0
2009-04-23 13:00:00,1.83545,1.83675,1.8354,1.8364,896800000.0
2009-04-23 13:05:00,1.8363,1.8374,1.83555,1.836,857000000.0
2009-04-23 13:10:00,1.83605,1.837,1.8346,1.83585,587400000.0
2009-04-23 13:15:00,1.8358,1.8366,1.8341,1.83525,628600000.0
2009-04-23 13:20:00,1.83525,1.83605,1.8308,1.83085,1047100000.0
2009-04-23 13:25:00,1.83105,1.8318,1.8293,1.83005,1173400000.0
2009-04-23 13:30:00,1.83005,1.8312,1.82915,1.8309,995200000.0
2009-04-23 13:35:00,1.83095,1.8314,1.82975,1.831,785200000.0
2009-04-23 13:40:00,1.8309,1.8325,1.8306,1.8317,967000000.0
2009-04-23 13:45:00,1.83165,1.8335,1.8312,1.8329,964200000.0
2009-04-23 13:50:00,1.83285,1.83365,1.8323,1.833,864400000.0
2009-04-23 13:55:00,1.8331,1.8333,1.83195,1.83275,722000000.0
2009-04-23 14:00:00,1.83265,1.83265,1.8296,1.8305,865600000.0
2009-04-23 14:05:00,1.83035,1.8313,1.8302,1.831,543800000.0
2009-04-23 14:10:00,1.83085,1.8311,1.83,1.83,779200000.0
2009-04-23 14:15:00,1.83,1.8312,1.82945,1.8311,795900000.0
2009-04-23 14:20:00,1.83095,1.83095,1.82965,1.8303,788000000.0
2009-04-23 14:25:00,1.8303,1.8314,1.82905,1.82905,726800000.0
2009-04-23 14:30:00,1.8284,1.8311,1.82835,1.8301,1306400000.0
2009-04-23 14:35:00,1.8301,1.8325,1.82995,1.8319,1151800000.0
2009-04-23 14:40:00,1.8319,1.8319,1.82935,1.83015,1185000000.0
2009-04-23 14:45:00,1.83,1.83075,1.82955,1.83,1192600000.0
2009-04-23 14:50:00,1.82995,1.83165,1.82945,1.83095,1111400000.0
2009-04-23 14:55:00,1.8313,1.8319,1.83035,1.8307,1452000000.0
2009-04-23 15:00:00,1.8306,1.8333,1.8302,1.83285,1205400000.0
2009-04-23 15:05:00,1.83285,1.8331,1.8294,1.83105,1092200000.0
2009-04-23 15:10:00,1.83105,1.8312,1.8293,1.8296,1163200000.0
2009-04-23 15:15:00,1.82995,1.832,1.82935,1.83015,1142800000.0
2009-04-23 15:20:00,1.82995,1.8313,1.82955,1.83055,947400000.0
2009-04-23 15:25:00,1.8306,1.83085,1.82965,1.82975,1094800000.0
2009-04-23 15:30:00,1.8298,1.83255,1.82965,1.832,1302800000.0
2009-04-23 15:35:00,1.832,1.8333,1.83095,1.83115,1246000000.0
2009-04-23 15:40:00,1.8313,1.83305,1.8295,1.83145,1238600000.0
2009-04-23 15:45:00,1.83155,1.83305,1.83155,1.832,961800000.0
2009-04-23 15:50:00,1.83215,1.83345,1.8313,1.83315,998400000.0
2009-04-23 15:55:00,1.8332,1.8349,1.83315,1.834,964400000.0
2009-04-23 16:00:00,1.83395,1.8376,1.83395,1.83665,1216400000.0
2009-04-23 16:05:00,1.83665,1.8378,1.83595,1.83685,1278600000.0
2009-04-23 16:10:00,1.8368,1.8372,1.83475,1.83525,917800000.0
2009-04-23 16:15:00,1.83545,1.83605,1.8347,1.8358,943200000.0
2009-04-23 16:20:00,1.8358,1.83695,1.83495,1.835,1082800000.0
2009-04-23 16:25:00,1.83515,1.83545,1.83385,1.8346,1128000000.0
2009-04-23 16:30:00,1.8346,1.8351,1.83255,1.83265,1323800000.0
2009-04-23 16:35:00,1.83265,1.834,1.8303,1.8314,1601200000.0
2009-04-23 16:40:00,1.83145,1.83385,1.83025,1.83385,1420200000.0
2009-04-23 16:45:00,1.8338,1.8347,1.8332,1.8342,1225200000.0
2009-04-23 16:50:00,1.8342,1.835,1.83275,1.8333,1242200000.0
2009-04-23 16:55:00,1.8333,1.8345,1.8313,1.8315,1520400000.0
2009-04-23 17:00:00,1.8311,1.8326,1.83095,1.83135,1447900000.0
2009-04-23 17:05:00,1.83135,1.83275,1.83095,1.83275,922800000.0
2009-04-23 17:10:00,1.83285,1.8353,1.83125,1.8353,1193200000.0
2009-04-23 17:15:00,1.8352,1.83605,1.83475,1.83475,954400000.0
2009-04-23 17:20:00,1.83495,1.8352,1.8323,1.83375,1190600000.0
2009-04-23 17:25:00,1.83375,1.83455,1.83255,1.8342,1160400000.0
2009-04-23 17:30:00,1.83465,1.83665,1.83415,1.8345,831600000.0
2009-04-23 17:35:00,1.83465,1.83505,1.8338,1.8342,1056600000.0
2009-04-23 17:40:00,1.8343,1.83545,1.8334,1.8341,1102000000.0
2009-04-23 17:45:00,1.8341,1.83575,1.83395,1.8342,952800000.0
2009-04-23 17:50:00,1.834,1.8352,1.83345,1.8345,955400000.0
2009-04-23 17:55:00,1.8345,1.838,1.8341,1.8365,1385400000.0
2009-04-23 18:00:00,1.8363,1.83735,1.8353,1.83555,813400000.0
2009-04-23 18:05:00,1.8355,1.8378,1.83545,1.83635,964400000.0
2009-04-23 18:10:00,1.83635,1.8371,1.8352,1.83675,832200000.0
2009-04-23 18:15:00,1.83655,1.837,1.8355,1.8363,733000000.0
2009-04-23 18:20:00,1.83615,1.8379,1.83595,1.837,579400000.0
2009-04-23 18:25:00,1.837,1.83905,1.83685,1.83845,560000000.0
2009-04-23 18:30:00,1.83825,1.84005,1.83795,1.83795,575600000.0
2009-04-23 18:35:00,1.83795,1.8387,1.83725,1.838,642000000.0
2009-04-23 18:40:00,1.83795,1.8391,1.8374,1.8389,745400000.0
2009-04-23 18:45:00,1.8389,1.84045,1.83835,1.8397,1094800000.0
2009-04-23 18:50:00,1.8397,1.841,1.8389,1.83955,1049400000.0
2009-04-23 18:55:00,1.83955,1.83955,1.83785,1.8392,838600000.0
2009-04-23 19:00:00,1.83925,1.8395,1.8374,1.8394,818400000.0
2009-04-23 19:05:00,1.8394,1.8399,1.83815,1.83855,858800000.0
2009-04-23 19:10:00,1.83865,1.8403,1.8381,1.8383,885000000.0
2009-04-23 19:15:00,1.8383,1.83895,1.83755,1.83755,566800000.0
2009-04-23 19:20:00,1.8375,1.83825,1.8369,1.83765,798200000.0
2009-04-23 19:25:00,1.8378,1.8381,1.8366,1.8379,1320000000.0
2009-04-23 19:30:00,1.8379,1.8381,1.83665,1.8373,1082000000.0
2009-04-23 19:35:00,1.8373,1.8378,1.83385,1.83475,1154200000.0
2009-04-23 19:40:00,1.83475,1.8362,1.83415,1.83485,1298200000.0
2009-04-23 19:45:00,1.83485,1.8378,1.83485,1.8374,920400000.0
2009-04-23 19:50:00,1.8375,1.8385,1.83745,1.8381,886400000.0
2009-04-23 19:55:00,1.8381,1.8383,1.83635,1.8372,708800000.0
2009-04-23 20:00:00,1.8372,1.8396,1.8372,1.83765,932200000.0
2009-04-23 20:05:00,1.8376,1.83825,1.8374,1.8381,477400000.0
2009-04-23 20:10:00,1.8381,1.8406,1.83775,1.8398,1029000000.0
2009-04-23 20:15:00,1.83975,1.8405,1.83835,1.83855,811800000.0
2009-04-23 20:20:00,1.8385,1.83955,1.83805,1.83905,592600000.0
2009-04-23 20:25:00,1.8391,1.8394,1.83755,1.838,615400000.0
2009-04-23 20:30:00,1.838,1.83925,1.8376,1.8388,848600000.0
2009-04-23 20:35:00,1.83865,1.8389,1.8361,1.8362,661000000.0
2009-04-23 20:40:00,1.83615,1.8371,1.8357,1.83695,999800000.0
2009-04-23 20:45:00,1.837,1.8377,1.8365,1.83675,974400000.0
2009-04-23 20:50:00,1.8369,1.83895,1.83685,1.8389,942600000.0
2009-04-23 20:55:00,1.83885,1.84065,1.83855,1.8386,1120200000.0
2009-04-23 21:00:00,1.8388,1.8421,1.8387,1.8397,951000000.0
2009-04-23 21:05:00,1.8397,1.842,1.8394,1.8409,793800000.0
2009-04-23 21:10:00,1.8409,1.8426,1.8405,1.8409,912600000.0
2009-04-23 21:15:00,1.8409,1.8424,1.84065,1.8416,608400000.0
2009-04-23 21:20:00,1.8416,1.84195,1.83825,1.8396,693000000.0
2009-04-23 21:25:00,1.8395,1.8419,1.8393,1.84065,705600000.0
2009-04-23 21:30:00,1.84075,1.8415,1.8394,1.8406,780600000.0
2009-04-23 21:35:00,1.8406,1.84205,1.83965,1.8417,547400000.0
2009-04-23 21:40:00,1.8416,1.8416,1.8391,1.83925,616600000.0
2009-04-23 21:45:00,1.83925,1.8405,1.83785,1.8404,937400000.0
2009-04-23 21:50:00,1.8404,1.8411,1.83825,1.8406,1216600000.0
2009-04-23 21:55:00,1.84075,1.8409,1.83895,1.8405,828000000.0
2009-04-23 22:00:00,1.8405,1.84165,1.8389,1.8406,670800000.0
2009-04-23 22:05:00,1.8405,1.84115,1.8379,1.8393,689600000.0
2009-04-23 22:10:00,1.8393,1.84045,1.838,1.83955,494400000.0
2009-04-23 22:15:00,1.83955,1.8398,1.8369,1.8389,406400000.0
2009-04-23 22:20:00,1.8388,1.8398,1.83855,1.8389,151200000.0
2009-04-23 22:25:00,1.83885,1.83935,1.83875,1.8392,186200000.0
2009-04-23 22:30:00,1.83915,1.8399,1.8378,1.8378,470400000.0
2009-04-23 22:35:00,1.83805,1.83825,1.83685,1.8378,325200000.0
2009-04-23 22:40:00,1.8379,1.8382,1.83735,1.83735,95600000.0
2009-04-23 22:45:00,1.83735,1.83785,1.8367,1.83785,200800000.0
2009-04-23 22:50:00,1.83775,1.83815,1.83715,1.8381,249600000.0
2009-04-23 22:55:00,1.8382,1.83855,1.8379,1.83825,209600000.0
2009-04-23 23:00:00,1.8384,1.8386,1.83665,1.83855,140000000.0
2009-04-23 23:05:00,1.8385,1.83865,1.83785,1.8385,49600000.0
2009-04-23 23:10:00,1.8385,1.8387,1.8375,1.8382,161200000.0
2009-04-23 23:15:00,1.83825,1.8384,1.8377,1.8382,84400000.0
2009-04-23 23:20:00,1.8382,1.83965,1.8382,1.83945,130000000.0
2009-04-23 23:25:00,1.83945,1.83975,1.8388,1.83915,193400000.0
2009-04-23 23:30:00,1.83915,1.84095,1.83915,1.83965,130400000.0
2009-04-23 23:35:00,1.83966,1.84025,1.8384,1.839,186400000.0
2009-04-23 23:40:00,1.8389,1.8406,1.8385,1.8404,333200000.0
2009-04-23 23:45:00,1.8404,1.8409,1.83945,1.8406,147800000.0
2009-04-23 23:50:00,1.84015,1.84055,1.8397,1.8402,108000000.0
2009-04-23 23:55:00,1.8404,1.84045,1.83955,1.83975,143400000.0
2009-04-24 00:00:00,1.83975,1.83975,1.83855,1.8388,102400000.0
2009-04-24 00:05:00,1.83855,1.83945,1.83855,1.839,207400000.0
2009-04-24 00:10:00,1.83905,1.8391,1.8382,1.8386,192400000.0
2009-04-24 00:15:00,1.8386,1.8402,1.8386,1.8401,332600000.0
2009-04-24 00:20:00,1.8401,1.84015,1.83965,1.84,228600000.0
2009-04-24 00:25:00,1.84,1.84025,1.83955,1.8397,260800000.0
2009-04-24 00:30:00,1.83955,1.84115,1.83885,1.8406,481000000.0
2009-04-24 00:35:00,1.8406,1.84075,1.8397,1.8402,175600000.0
2009-04-24 00:40:00,1.84004,1.84125,1.83965,1.84075,257600000.0
2009-04-24 00:45:00,1.8409,1.8411,1.8392,1.8397,144400000.0
2009-04-24 00:50:00,1.8398,1.8406,1.83905,1.84045,248800000.0
2009-04-24 00:55:00,1.84065,1.8415,1.84065,1.8413,360600000.0
2009-04-24 01:00:00,1.8413,1.8421,1.84105,1.8418,487000000.0
2009-04-24 01:05:00,1.84175,1.8426,1.84065,1.84125,282200000.0
2009-04-24 01:10:00,1.84145,1.8421,1.84085,1.84145,241800000.0
2009-04-24 01:15:00,1.84145,1.8416,1.8392,1.8403,408800000.0
2009-04-24 01:20:00,1.8403,1.8403,1.83985,1.8403,223600000.0
2009-04-24 01:25:00,1.84025,1.8411,1.83965,1.8408,255800000.0
2009-04-24 01:30:00,1.84105,1.84145,1.8406,1.84085,190000000.0
2009-04-24 01:35:00,1.8407,1.84215,1.8406,1.84105,245200000.0
2009-04-24 01:40:00,1.84105,1.84255,1.84095,1.8418,392400000.0
2009-04-24 01:45:00,1.842,1.84265,1.8409,1.84135,379800000.0
2009-04-24 01:50:00,1.8417,1.8419,1.84115,1.8415,276800000.0
2009-04-24 01:55:00,1.84155,1.84365,1.8413,1.84275,415200000.0
2009-04-24 02:00:00,1.84275,1.84385,1.8422,1.8434,533800000.0
2009-04-24 02:05:00,1.84345,1.8439,1.84175,1.84225,678600000.0
2009-04-24 02:10:00,1.84235,1.84365,1.84215,1.84335,387400000.0
2009-04-24 02:15:00,1.8436,1.8446,1.843,1.8444,500000000.0
2009-04-24 02:20:00,1.8446,1.8452,1.84355,1.84355,681000000.0
2009-04-24 02:25:00,1.84355,1.8442,1.8432,1.844,515000000.0
2009-04-24 02:30:00,1.84395,1.8449,1.8438,1.84435,296800000.0
2009-04-24 02:35:00,1.84435,1.84445,1.84315,1.84325,379600000.0
2009-04-24 02:40:00,1.84325,1.84375,1.8417,1.8418,418200000.0
2009-04-24 02:45:00,1.8418,1.8433,1.84165,1.84245,414600000.0
2009-04-24 02:50:00,1.8426,1.84425,1.8424,1.84425,638200000.0
2009-04-24 02:55:00,1.844,1.8441,1.8427,1.84385,581800000.0
2009-04-24 03:00:00,1.8437,1.8447,1.84345,1.8441,451600000.0
2009-04-24 03:05:00,1.84415,1.8447,1.8437,1.844,475800000.0
2009-04-24 03:10:00,1.844,1.8444,1.8429,1.84415,637400000.0
2009-04-24 03:15:00,1.84415,1.8448,1.84345,1.8437,629200000.0
2009-04-24 03:20:00,1.8437,1.84395,1.8432,1.8436,514000000.0
2009-04-24 03:25:00,1.84375,1.8444,1.843,1.84415,345000000.0
2009-04-24 03:30:00,1.84405,1.84485,1.844,1.8446,194800000.0
2009-04-24 03:35:00,1.84465,1.84475,1.84385,1.84435,373000000.0
2009-04-24 03:40:00,1.84435,1.8444,1.84385,1.844,388600000.0
2009-04-24 03:45:00,1.844,1.84485,1.84365,1.8447,295400000.0
2009-04-24 03:50:00,1.8447,1.84495,1.84335,1.8435,266800000.0
2009-04-24 03:55:00,1.8435,1.84525,1.843,1.844,286400000.0
2009-04-24 04:00:00,1.84405,1.8447,1.8433,1.8437,218000000.0
2009-04-24 04:05:00,1.8437,1.84455,1.8436,1.84425,339400000.0
2009-04-24 04:10:00,1.84415,1.8449,1.8441,1.84435,246000000.0
2009-04-24 04:15:00,1.84445,1.84545,1.8442,1.84505,731200000.0
2009-04-24 04:20:00,1.84505,1.84595,1.84435,1.8455,658600000.0
2009-04-24 04:25:00,1.84565,1.84645,1.84485,1.84525,468600000.0
2009-04-24 04:30:00,1.84525,1.84525,1.8424,1.84295,571400000.0
2009-04-24 04:35:00,1.8431,1.8444,1.84295,1.84355,369800000.0
2009-04-24 04:40:00,1.84355,1.8442,1.84305,1.84355,555200000.0
2009-04-24 04:45:00,1.84355,1.8437,1.8422,1.8424,279400000.0
2009-04-24 04:50:00,1.8423,1.8432,1.8417,1.84275,429000000.0
2009-04-24 04:55:00,1.84275,1.843,1.84165,1.8417,688200000.0
2009-04-24 05:00:00,1.84175,1.8421,1.84125,1.8414,376600000.0
2009-04-24 05:05:00,1.84145,1.84225,1.84125,1.8419,528000000.0
2009-04-24 05:10:00,1.84175,1.84205,1.84085,1.8416,516000000.0
2009-04-24 05:15:00,1.8416,1.8418,1.83915,1.84015,539800000.0
2009-04-24 05:20:00,1.8403,1.8403,1.83845,1.83905,505800000.0
2009-04-24 05:25:00,1.8391,1.83915,1.8374,1.83895,506600000.0
2009-04-24 05:30:00,1.839,1.8396,1.8389,1.8391,323400000.0
2009-04-24 05:35:00,1.8391,1.8398,1.8386,1.83925,517600000.0
2009-04-24 05:40:00,1.8392,1.84055,1.83845,1.84015,565200000.0
2009-04-24 05:45:00,1.84005,1.8407,1.83995,1.8407,171600000.0
2009-04-24 05:50:00,1.8407,1.8407,1.83965,1.84005,353400000.0
2009-04-24 05:55:00,1.8401,1.8401,1.83905,1.8395,204400000.0
2009-04-24 06:00:00,1.8395,1.84135,1.83905,1.8408,348800000.0
2009-04-24 06:05:00,1.841,1.8426,1.84045,1.84175,527200000.0
2009-04-24 06:10:00,1.8418,1.8424,1.8413,1.8424,376200000.0
2009-04-24 06:15:00,1.8425,1.84385,1.8423,1.84315,395200000.0
2009-04-24 06:20:00,1.843,1.84335,1.8414,1.84195,453400000.0
2009-04-24 06:25:00,1.84195,1.8427,1.84195,1.8421,252200000.0
2009-04-24 06:30:00,1.8421,1.84405,1.8415,1.8437,505600000.0
2009-04-24 06:35:00,1.84375,1.8452,1.8428,1.84465,554400000.0
2009-04-24 06:40:00,1.8447,1.84715,1.84445,1.84675,657600000.0
2009-04-24 06:45:00,1.8469,1.8476,1.84615,1.8467,403000000.0
2009-04-24 06:50:00,1.84665,1.84725,1.846,1.84685,264000000.0
2009-04-24 06:55:00,1.84685,1.8471,1.845,1.8451,322600000.0
2009-04-24 07:00:00,1.84485,1.8464,1.84485,1.8456,459800000.0
2009-04-24 07:05:00,1.8457,1.8459,1.84505,1.8456,362600000.0
2009-04-24 07:10:00,1.8456,1.8461,1.84495,1.84585,355200000.0
2009-04-24 07:15:00,1.84575,1.8467,1.84435,1.84645,754600000.0
2009-04-24 07:20:00,1.84635,1.84635,1.84365,1.84505,762800000.0
2009-04-24 07:25:00,1.84515,1.8458,1.8443,1.8456,558200000.0
2009-04-24 07:30:00,1.84575,1.8464,1.8451,1.84625,766800000.0
2009-04-24 07:35:00,1.84635,1.8473,1.84585,1.84625,655400000.0
2009-04-24 07:40:00,1.84645,1.848,1.846,1.8477,581600000.0
2009-04-24 07:45:00,1.84765,1.84765,1.8453,1.8466,628000000.0
2009-04-24 07:50:00,1.84645,1.848,1.8461,1.848,547400000.0
2009-04-24 07:55:00,1.848,1.851,1.84715,1.8508,761800000.0
2009-04-24 08:00:00,1.8508,1.8508,1.84905,1.84975,752600000.0
2009-04-24 08:05:00,1.84965,1.85055,1.8493,1.85,620200000.0
2009-04-24 08:10:00,1.85015,1.85015,1.84855,1.8491,558600000.0
2009-04-24 08:15:00,1.8492,1.8493,1.8477,1.8487,782800000.0
2009-04-24 08:20:00,1.8487,1.8497,1.8486,1.8488,470400000.0
2009-04-24 08:25:00,1.8489,1.84905,1.8465,1.8468,849800000.0
2009-04-24 08:30:00,1.84675,1.8479,1.8451,1.8461,994800000.0
2009-04-24 08:35:00,1.8462,1.8471,1.8449,1.84505,856800000.0
2009-04-24 08:40:00,1.84525,1.8459,1.8444,1.84535,742000000.0
2009-04-24 08:45:00,1.84545,1.84575,1.8446,1.84555,613400000.0
2009-04-24 08:50:00,1.84555,1.84685,1.8448,1.84565,799500000.0
2009-04-24 08:55:00,1.84565,1.8469,1.8447,1.84665,1186000000.0
2009-04-24 09:00:00,1.84665,1.84755,1.84565,1.84645,960800000.0
2009-04-24 09:05:00,1.8466,1.84785,1.84595,1.84755,1203000000.0
2009-04-24 09:10:00,1.84755,1.8482,1.8461,1.8464,907600000.0
2009-04-24 09:15:00,1.8464,1.84785,1.846,1.8475,716400000.0
2009-04-24 09:20:00,1.84745,1.8488,1.84685,1.84875,957000000.0
2009-04-24 09:25:00,1.8488,1.8497,1.8476,1.84805,913000000.0
2009-04-24 09:30:00,1.84805,1.84915,1.8465,1.84825,1128600000.0
2009-04-24 09:35:00,1.84835,1.84865,1.847,1.8477,927300000.0
2009-04-24 09:40:00,1.8477,1.8483,1.84645,1.84755,904600000.0
2009-04-24 09:45:00,1.84755,1.84765,1.84665,1.84685,835200000.0
2009-04-24 09:50:00,1.84685,1.84735,1.84575,1.84695,846000000.0
2009-04-24 09:55:00,1.84685,1.8469,1.84515,1.84565,966000000.0
2009-04-24 10:00:00,1.8457,1.8474,1.84425,1.84565,1406100000.0
2009-04-24 10:05:00,1.8455,1.84615,1.84335,1.84445,1338200000.0
2009-04-24 10:10:00,1.8448,1.8461,1.84465,1.84465,1333200000.0
2009-04-24 10:15:00,1.84465,1.84535,1.84305,1.8448,1297800000.0
2009-04-24 10:20:00,1.84495,1.8451,1.84305,1.8451,1561200000.0
2009-04-24 10:25:00,1.84505,1.8465,1.84415,1.8459,1446400000.0
2009-04-24 10:30:00,1.846,1.8471,1.84565,1.84565,1238600000.0
2009-04-24 10:35:00,1.8457,1.84805,1.84565,1.8475,1365200000.0
2009-04-24 10:40:00,1.8476,1.84945,1.84675,1.8485,1520500000.0
2009-04-24 10:45:00,1.84865,1.8505,1.8485,1.8495,1305000000.0
2009-04-24 10:50:00,1.8494,1.8509,1.84825,1.85055,1360400000.0
2009-04-24 10:55:00,1.8504,1.8509,1.84905,1.84995,1016800000.0
2009-04-24 11:00:00,1.85,1.85025,1.84795,1.8489,981600000.0
2009-04-24 11:05:00,1.8489,1.8498,1.8484,1.84905,862000000.0
2009-04-24 11:10:00,1.84905,1.8509,1.8485,1.8503,960800000.0
2009-04-24 11:15:00,1.8503,1.8505,1.8477,1.84835,1024200000.0
2009-04-24 11:20:00,1.84835,1.8501,1.8481,1.85,998200000.0
2009-04-24 11:25:00,1.84995,1.8503,1.8484,1.84865,414600000.0
2009-04-24 11:30:00,1.84845,1.84975,1.8469,1.84905,1003400000.0
2009-04-24 11:35:00,1.849,1.85,1.84695,1.8472,1161400000.0
2009-04-24 11:40:00,1.84715,1.84965,1.84695,1.84905,1223400000.0
2009-04-24 11:45:00,1.8491,1.8491,1.8471,1.84785,1236200000.0
2009-04-24 11:50:00,1.8478,1.849,1.84585,1.8471,1143200000.0
2009-04-24 11:55:00,1.8471,1.84805,1.84675,1.8476,520600000.0
2009-04-24 12:00:00,1.8472,1.848,1.8464,1.84685,932200000.0
2009-04-24 12:05:00,1.84685,1.8475,1.8465,1.8468,788800000.0
2009-04-24 12:10:00,1.8468,1.8474,1.84665,1.8469,519400000.0
2009-04-24 12:15:00,1.84695,1.84725,1.84625,1.8469,591400000.0
2009-04-24 12:20:00,1.84695,1.84725,1.846,1.84635,513600000.0
2009-04-24 12:25:00,1.84635,1.84685,1.84545,1.8456,578200000.0
2009-04-24 12:30:00,1.84575,1.8462,1.8447,1.8458,891200000.0
2009-04-24 12:35:00,1.8458,1.8464,1.8439,1.8449,1034600000.0
2009-04-24 12:40:00,1.84435,1.8458,1.8441,1.8441,1005000000.0
2009-04-24 12:45:00,1.8441,1.8449,1.84335,1.8436,998500000.0
2009-04-24 12:50:00,1.84345,1.845,1.84345,1.84455,1015000000.0
2009-04-24 12:55:00,1.8446,1.84495,1.84425,1.84465,518000000.0
2009-04-24 13:00:00,1.8443,1.84525,1.8434,1.84415,908200000.0
2009-04-24 13:05:00,1.84415,1.84455,1.84155,1.8426,977400000.0
2009-04-24 13:10:00,1.8426,1.84395,1.84225,1.84225,1243200000.0
2009-04-24 13:15:00,1.84245,1.8446,1.84245,1.8442,928000000.0
2009-04-24 13:20:00,1.8442,1.8443,1.84235,1.8427,1130600000.0
2009-04-24 13:25:00,1.8428,1.84325,1.8406,1.84065,1070400000.0
2009-04-24 13:30:00,1.84085,1.8431,1.8406,1.8421,855200000.0
2009-04-24 13:35:00,1.8421,1.8425,1.83965,1.83985,913800000.0
2009-04-24 13:40:00,1.83985,1.84285,1.83945,1.84135,1188400000.0
2009-04-24 13:45:00,1.8415,1.84165,1.8403,1.84115,771000000.0
2009-04-24 13:50:00,1.84115,1.84255,1.84065,1.84205,806700000.0
2009-04-24 13:55:00,1.84215,1.84265,1.841,1.8416,486800000.0
2009-04-24 14:00:00,1.8414,1.8428,1.8413,1.8424,891200000.0
2009-04-24 14:05:00,1.8423,1.8426,1.84075,1.8408,741500000.0
2009-04-24 14:10:00,1.8408,1.84115,1.8396,1.8402,890800000.0
2009-04-24 14:15:00,1.84025,1.84045,1.8394,1.84015,723000000.0
2009-04-24 14:20:00,1.84015,1.84135,1.8394,1.8394,1034200000.0
2009-04-24 14:25:00,1.83935,1.8415,1.8392,1.8405,588200000.0
2009-04-24 14:30:00,1.8402,1.8419,1.8382,1.8398,1032400000.0
2009-04-24 14:35:00,1.8398,1.84105,1.83885,1.83995,974000000.0
2009-04-24 14:40:00,1.83995,1.84095,1.83855,1.83895,672800000.0
2009-04-24 14:45:00,1.83875,1.8399,1.83795,1.8398,971200000.0
2009-04-24 14:50:00,1.83985,1.84085,1.83875,1.84085,880400000.0
2009-04-24 14:55:00,1.8409,1.8415,1.84045,1.8412,768400000.0
2009-04-24 15:00:00,1.8412,1.8417,1.84,1.8407,1237200000.0
2009-04-24 15:05:00,1.8407,1.8418,1.83915,1.8393,1276200000.0
2009-04-24 15:10:00,1.83925,1.8408,1.83835,1.8402,1622400000.0
2009-04-24 15:15:00,1.8404,1.8431,1.84,1.8419,1261400000.0
2009-04-24 15:20:00,1.8419,1.84295,1.8407,1.84195,1327700000.0
2009-04-24 15:25:00,1.84185,1.843,1.84135,1.84225,1294800000.0
2009-04-24 15:30:00,1.84225,1.84445,1.84225,1.84345,1487200000.0
2009-04-24 15:35:00,1.84345,1.8439,1.8423,1.8435,1484000000.0
2009-04-24 15:40:00,1.8435,1.8442,1.84155,1.8425,1469800000.0
2009-04-24 15:45:00,1.84255,1.8439,1.84235,1.8431,1232600000.0
2009-04-24 15:50:00,1.8431,1.84385,1.84065,1.8419,1381200000.0
2009-04-24 15:55:00,1.84205,1.8427,1.84085,1.84135,1096000000.0
2009-04-24 16:00:00,1.84115,1.8413,1.8376,1.8383,1253800000.0
2009-04-24 16:05:00,1.838,1.8402,1.83735,1.83975,1280000000.0
2009-04-24 16:10:00,1.8396,1.84205,1.8396,1.84155,1118800000.0
2009-04-24 16:15:00,1.84155,1.84245,1.84105,1.84225,888900000.0
2009-04-24 16:20:00,1.8422,1.8443,1.84205,1.84355,1253600000.0
2009-04-24 16:25:00,1.84375,1.84515,1.84305,1.8441,1292200000.0
2009-04-24 16:30:00,1.84415,1.84415,1.84195,1.84215,1278000000.0
2009-04-24 16:35:00,1.84225,1.84355,1.8414,1.8429,1168600000.0
2009-04-24 16:40:00,1.84295,1.84295,1.8412,1.8417,971600000.0
2009-04-24 16:45:00,1.8418,1.8422,1.84015,1.8417,1347200000.0
2009-04-24 16:50:00,1.84155,1.8418,1.8395,1.8395,1312600000.0
2009-04-24 16:55:00,1.8395,1.8407,1.8373,1.8373,1238400000.0
2009-04-24 17:00:00,1.8373,1.8401,1.8371,1.8397,1408800000.0
2009-04-24 17:05:00,1.8397,1.84025,1.839,1.8398,1136200000.0
2009-04-24 17:10:00,1.8398,1.841,1.83895,1.8402,1039800000.0
2009-04-24 17:15:00,1.8403,1.8409,1.83815,1.8399,1157200000.0
2009-04-24 17:20:00,1.8399,1.8399,1.8383,1.8385,1209200000.0
2009-04-24 17:25:00,1.8385,1.83905,1.83715,1.83795,1128800000.0
2009-04-24 17:30:00,1.838,1.839,1.83745,1.8384,1354100000.0
2009-04-24 17:35:00,1.8384,1.8389,1.83785,1.8388,957000000.0
2009-04-24 17:40:00,1.8388,1.839,1.8378,1.83795,1156600000.0
2009-04-24 17:45:00,1.8383,1.84035,1.83795,1.839,1149400000.0
2009-04-24 17:50:00,1.83905,1.8409,1.83855,1.8397,1392400000.0
2009-04-24 17:55:00,1.8397,1.84,1.83815,1.83875,1179400000.0
2009-04-24 18:00:00,1.83855,1.8399,1.8372,1.8383,1206900000.0
2009-04-24 18:05:00,1.8383,1.8396,1.838,1.8389,1034200000.0
2009-04-24 18:10:00,1.83885,1.8399,1.8385,1.83895,1113600000.0
2009-04-24 18:15:00,1.83895,1.8407,1.83895,1.8398,959000000.0
2009-04-24 18:20:00,1.8398,1.8412,1.83975,1.8407,725400000.0
2009-04-24 18:25:00,1.8408,1.84145,1.84045,1.84095,583000000.0
2009-04-24 18:30:00,1.84095,1.8415,1.83925,1.83935,729800000.0
2009-04-24 18:35:00,1.83925,1.8409,1.83925,1.8403,571600000.0
2009-04-24 18:40:00,1.8403,1.8409,1.83965,1.8405,766000000.0
2009-04-24 18:45:00,1.84055,1.84085,1.8388,1.8394,1079800000.0
2009-04-24 18:50:00,1.8394,1.8404,1.8378,1.83875,945800000.0
2009-04-24 18:55:00,1.83875,1.8389,1.8367,1.8381,917800000.0
2009-04-24 19:00:00,1.8381,1.8396,1.8381,1.8387,881400000.0
2009-04-24 19:05:00,1.8388,1.8396,1.8386,1.8386,571800000.0
2009-04-24 19:10:00,1.8386,1.8396,1.83795,1.83935,639600000.0
2009-04-24 19:15:00,1.83935,1.8401,1.83905,1.8395,620400000.0
2009-04-24 19:20:00,1.8393,1.8394,1.8383,1.83865,458400000.0
2009-04-24 19:25:00,1.8387,1.8398,1.8379,1.8381,1000200000.0
2009-04-24 19:30:00,1.8382,1.8403,1.83795,1.839,927200000.0
2009-04-24 19:35:00,1.8391,1.8405,1.83875,1.8394,688400000.0
2009-04-24 19:40:00,1.8393,1.84,1.83885,1.8393,618800000.0
2009-04-24 19:45:00,1.83935,1.8398,1.8388,1.83905,352000000.0
2009-04-24 19:50:00,1.83905,1.8398,1.8385,1.8387,476400000.0
2009-04-24 19:55:00,1.8389,1.8389,1.83735,1.83775,595400000.0
2009-04-24 20:00:00,1.8377,1.8397,1.835,1.8358,1524200000.0
2009-04-24 20:05:00,1.83545,1.8392,1.83525,1.8387,1260400000.0
2009-04-24 20:10:00,1.83835,1.84035,1.8382,1.8396,1225800000.0
2009-04-24 20:15:00,1.8395,1.8397,1.83755,1.8391,1207200000.0
2009-04-24 20:20:00,1.83905,1.8396,1.83725,1.8385,1085800000.0
2009-04-24 20:25:00,1.8383,1.8383,1.8354,1.83775,1082000000.0
2009-04-24 20:30:00,1.83775,1.8385,1.83635,1.83775,1148800000.0
2009-04-24 20:35:00,1.8377,1.8377,1.8357,1.83625,847800000.0
2009-04-24 20:40:00,1.83635,1.83735,1.83605,1.8362,743800000.0
2009-04-24 20:45:00,1.8362,1.8371,1.8354,1.83605,746000000.0
2009-04-24 20:50:00,1.83605,1.8363,1.83405,1.83445,874800000.0
2009-04-24 20:55:00,1.83435,1.83475,1.83335,1.83355,767600000.0
2009-04-24 21:00:00,1.8335,1.83445,1.8325,1.83295,612200000.0
2009-04-24 21:05:00,1.83295,1.8342,1.8328,1.83355,270600000.0
2009-04-24 21:10:00,1.83355,1.834,1.8326,1.8332,439400000.0
2009-04-24 21:15:00,1.8332,1.83365,1.8317,1.83235,377600000.0
2009-04-24 21:20:00,1.8324,1.83325,1.83215,1.8323,272000000.0
2009-04-24 21:25:00,1.83215,1.83265,1.83165,1.8322,299200000.0
2009-04-24 21:30:00,1.8322,1.83285,1.8314,1.83175,470000000.0
2009-04-24 21:35:00,1.83175,1.83325,1.8309,1.8309,511200000.0
2009-04-24 21:40:00,1.8309,1.83305,1.83025,1.8319,559200000.0
2009-04-24 21:45:00,1.83205,1.8334,1.83165,1.8327,495000000.0
2009-04-24 21:50:00,1.8327,1.8336,1.8318,1.8331,593600000.0
2009-04-24 21:55:00,1.8332,1.83385,1.8315,1.8321,741400000.0
2009-04-24 22:00:00,1.8321,1.83295,1.83175,1.83245,430400000.0
2009-04-24 22:05:00,1.83245,1.83325,1.83155,1.83195,145000000.0
2009-04-24 22:10:00,1.83195,1.832,1.83095,1.83165,249400000.0
2009-04-24 22:15:00,1.83165,1.83165,1.82925,1.83085,217400000.0
2009-04-24 22:20:00,1.83075,1.8309,1.8296,1.83025,155600000.0
2009-04-24 22:25:00,1.8302,1.8306,1.8292,1.8296,233400000.0
2009-04-24 22:30:00,1.83,1.83115,1.8294,1.8308,325400000.0
2009-04-24 22:35:00,1.83095,1.83155,1.83005,1.8301,133800000.0
2009-04-24 22:40:00,1.8301,1.83025,1.8295,1.8296,240400000.0
2009-04-24 22:45:00,1.82965,1.83185,1.82965,1.8317,268000000.0
2009-04-24 22:50:00,1.83165,1.83255,1.8305,1.8306,306400000.0
2009-04-24 22:55:00,1.83105,1.8329,1.82925,1.8302,272400000.0
2009-04-26 23:00:00,1.8333,1.83655,1.8326,1.83655,89200000.0
2009-04-26 23:05:00,1.83655,1.83665,1.83495,1.83605,57600000.0
2009-04-26 23:10:00,1.83595,1.8362,1.835,1.8356,78400000.0
2009-04-26 23:15:00,1.8355,1.83565,1.83405,1.83565,41600000.0
2009-04-26 23:20:00,1.8357,1.8365,1.83305,1.83535,81600000.0
2009-04-26 23:25:00,1.8358,1.83755,1.83495,1.8373,142000000.0
2009-04-26 23:30:00,1.8372,1.8372,1.8344,1.8361,60000000.0
2009-04-26 23:35:00,1.836,1.836,1.8347,1.8357,72000000.0
2009-04-26 23:40:00,1.83605,1.83605,1.8353,1.8353,11200000.0
2009-04-26 23:45:00,1.8353,1.83545,1.8353,1.83545,9200000.0
2009-04-26 23:50:00,1.8354,1.8357,1.8354,1.83555,38400000.0
2009-04-26 23:55:00,1.83555,1.8359,1.83445,1.83475,77200000.0
2009-04-27 00:00:00,1.83465,1.83805,1.834,1.8372,490600000.0
2009-04-27 00:05:00,1.83675,1.83795,1.8359,1.8367,433000000.0
2009-04-27 00:10:00,1.8367,1.8391,1.83555,1.8387,646400000.0
2009-04-27 00:15:00,1.8386,1.8395,1.8375,1.8383,380000000.0
2009-04-27 00:20:00,1.83865,1.8406,1.83755,1.8391,584000000.0
2009-04-27 00:25:00,1.8391,1.83965,1.8381,1.83825,283800000.0
2009-04-27 00:30:00,1.8387,1.8399,1.83745,1.8388,472400000.0
2009-04-27 00:35:00,1.83885,1.83935,1.83845,1.83865,317400000.0
2009-04-27 00:40:00,1.8393,1.83995,1.8385,1.8396,281800000.0
2009-04-27 00:45:00,1.8396,1.84185,1.8392,1.84055,534800000.0
2009-04-27 00:50:00,1.84075,1.84175,1.8397,1.84165,502200000.0
2009-04-27 00:55:00,1.84165,1.8429,1.84055,1.84255,321000000.0
2009-04-27 01:00:00,1.84255,1.84305,1.84205,1.84305,198400000.0
2009-04-27 01:05:00,1.8429,1.8442,1.84275,1.84285,497000000.0
2009-04-27 01:10:00,1.8428,1.8438,1.84255,1.84305,401000000.0
2009-04-27 01:15:00,1.84275,1.84285,1.83975,1.83985,496600000.0
2009-04-27 01:20:00,1.8404,1.84095,1.83955,1.84055,234400000.0
2009-04-27 01:25:00,1.8407,1.8421,1.84015,1.8407,370200000.0
2009-04-27 01:30:00,1.84085,1.8418,1.8408,1.841,195400000.0
2009-04-27 01:35:00,1.841,1.84145,1.841,1.8411,135000000.0
2009-04-27 01:40:00,1.84125,1.84155,1.84095,1.8413,140600000.0
2009-04-27 01:45:00,1.8413,1.8425,1.84085,1.8425,288000000.0
2009-04-27 01:50:00,1.8424,1.84315,1.84175,1.8429,302400000.0
2009-04-27 01:55:00,1.8428,1.844,1.84225,1.84385,477000000.0
2009-04-27 02:00:00,1.8437,1.8441,1.8421,1.84275,836400000.0
2009-04-27 02:05:00,1.8428,1.84285,1.84095,1.84215,674200000.0
2009-04-27 02:10:00,1.84215,1.8425,1.8399,1.8409,837400000.0
2009-04-27 02:15:00,1.84075,1.8417,1.8404,1.84095,767400000.0
2009-04-27 02:20:00,1.841,1.8413,1.8401,1.84125,491200000.0
2009-04-27 02:25:00,1.84125,1.84125,1.83935,1.8401,576800000.0
2009-04-27 02:30:00,1.84025,1.8407,1.839,1.83915,590600000.0
2009-04-27 02:35:00,1.8392,1.8397,1.8384,1.8387,556000000.0
2009-04-27 02:40:00,1.83875,1.83875,1.83705,1.8385,699600000.0
2009-04-27 02:45:00,1.83855,1.8389,1.8374,1.8387,536600000.0
2009-04-27 02:50:00,1.8387,1.8399,1.83805,1.8395,974600000.0
2009-04-27 02:55:00,1.8395,1.83955,1.83845,1.83915,538600000.0
2009-04-27 03:00:00,1.83915,1.8404,1.83835,1.8403,518200000.0
2009-04-27 03:05:00,1.84025,1.8405,1.83875,1.83985,650600000.0
2009-04-27 03:10:00,1.83985,1.84135,1.8397,1.8408,418200000.0
2009-04-27 03:15:00,1.84085,1.8416,1.8395,1.83955,681600000.0
2009-04-27 03:20:00,1.83955,1.84065,1.83885,1.8396,615800000.0
2009-04-27 03:25:00,1.83975,1.84025,1.8392,1.84015,466400000.0
2009-04-27 03:30:00,1.84005,1.84085,1.83915,1.84055,400400000.0
2009-04-27 03:35:00,1.8405,1.8413,1.84005,1.84065,376200000.0
2009-04-27 03:40:00,1.84065,1.84085,1.83945,1.8404,573000000.0
2009-04-27 03:45:00,1.84035,1.84075,1.8398,1.8405,376800000.0
2009-04-27 03:50:00,1.84045,1.8406,1.83975,1.83995,475800000.0
2009-04-27 03:55:00,1.84005,1.8402,1.8392,1.8395,451600000.0
2009-04-27 04:00:00,1.83955,1.8396,1.83865,1.8392,577600000.0
2009-04-27 04:05:00,1.8395,1.8409,1.83905,1.8404,581800000.0
2009-04-27 04:10:00,1.8403,1.84205,1.83995,1.8417,562000000.0
2009-04-27 04:15:00,1.84145,1.84365,1.84145,1.8432,821800000.0
2009-04-27 04:20:00,1.84305,1.84515,1.8426,1.8448,732800000.0
2009-04-27 04:25:00,1.8448,1.84535,1.8438,1.8447,690500000.0
2009-04-27 04:30:00,1.8447,1.8448,1.844,1.84465,353000000.0
2009-04-27 04:35:00,1.8447,1.845,1.84385,1.8444,430800000.0
2009-04-27 04:40:00,1.8445,1.846,1.84405,1.84535,793400000.0
2009-04-27 04:45:00,1.84535,1.8465,1.84495,1.84625,541800000.0
2009-04-27 04:50:00,1.84625,1.8465,1.8455,1.8464,243000000.0
2009-04-27 04:55:00,1.8465,1.84745,1.84605,1.84665,442400000.0
2009-04-27 05:00:00,1.84665,1.84765,1.8466,1.84715,635800000.0
2009-04-27 05:05:00,1.8473,1.8486,1.8473,1.84805,546600000.0
2009-04-27 05:10:00,1.84795,1.84795,1.8469,1.84735,442000000.0
2009-04-27 05:15:00,1.8474,1.8474,1.84625,1.8468,443700000.0
2009-04-27 05:20:00,1.8469,1.84745,1.8466,1.8474,142400000.0
2009-04-27 05:25:00,1.8474,1.84795,1.8462,1.8463,489000000.0
2009-04-27 05:30:00,1.8463,1.84695,1.8458,1.84685,294000000.0
2009-04-27 05:35:00,1.84695,1.84815,1.8456,1.84755,568200000.0
2009-04-27 05:40:00,1.84765,1.8485,1.8472,1.848,536000000.0
2009-04-27 05:45:00,1.848,1.85,1.8477,1.84985,568200000.0
2009-04-27 05:50:00,1.85,1.85035,1.84855,1.84965,461500000.0
2009-04-27 05:55:00,1.84965,1.85105,1.84945,1.84985,818600000.0
2009-04-27 06:00:00,1.84985,1.8505,1.8493,1.84985,501000000.0
2009-04-27 06:05:00,1.8498,1.8501,1.8493,1.85005,430600000.0
2009-04-27 06:10:00,1.85005,1.85005,1.8483,1.84915,441200000.0
2009-04-27 06:15:00,1.84935,1.85335,1.84895,1.85285,823100000.0
2009-04-27 06:20:00,1.85275,1.85395,1.8515,1.85175,542400000.0
2009-04-27 06:25:00,1.85175,1.85335,1.851,1.85105,393000000.0
2009-04-27 06:30:00,1.85105,1.85105,1.84825,1.8486,328400000.0
2009-04-27 06:35:00,1.8487,1.8489,1.8475,1.84805,567200000.0
2009-04-27 06:40:00,1.8475,1.8483,1.8464,1.84695,287200000.0
2009-04-27 06:45:00,1.8472,1.84785,1.84675,1.84735,357000000.0
2009-04-27 06:50:00,1.84755,1.8481,1.8465,1.8466,362200000.0
2009-04-27 06:55:00,1.8466,1.84725,1.8452,1.84565,444000000.0
2009-04-27 07:00:00,1.84585,1.8474,1.84575,1.8467,456400000.0
2009-04-27 07:05:00,1.8468,1.8485,1.84635,1.8474,516000000.0
2009-04-27 07:10:00,1.8475,1.84785,1.84715,1.84745,238000000.0
2009-04-27 07:15:00,1.84755,1.8479,1.84675,1.84675,468800000.0
2009-04-27 07:20:00,1.84675,1.8469,1.84565,1.84625,352800000.0
2009-04-27 07:25:00,1.8463,1.84725,1.8459,1.8468,383000000.0
2009-04-27 07:30:00,1.8467,1.84705,1.846,1.8463,387200000.0
2009-04-27 07:35:00,1.8465,1.84885,1.8463,1.848,683200000.0
2009-04-27 07:40:00,1.848,1.84825,1.84695,1.8472,265200000.0
2009-04-27 07:45:00,1.8471,1.8474,1.84555,1.84655,803500000.0
2009-04-27 07:50:00,1.84685,1.8473,1.84605,1.84695,624400000.0
2009-04-27 07:55:00,1.84695,1.84725,1.8453,1.84635,553400000.0
2009-04-27 08:00:00,1.84625,1.8472,1.8455,1.846,686800000.0
2009-04-27 08:05:00,1.846,1.8464,1.844,1.8448,870000000.0
2009-04-27 08:10:00,1.8448,1.8455,1.844,1.84525,892400000.0
2009-04-27 08:15:00,1.84525,1.84535,1.84405,1.8441,672600000.0
2009-04-27 08:20:00,1.84425,1.8443,1.843,1.8437,789500000.0
2009-04-27 08:25:00,1.8437,1.84435,1.8428,1.844,681200000.0
2009-04-27 08:30:00,1.844,1.84455,1.84355,1.84365,839800000.0
2009-04-27 08:35:00,1.8437,1.8437,1.8417,1.84265,1289200000.0
2009-04-27 08:40:00,1.8427,1.8439,1.8424,1.84265,1130800000.0
2009-04-27 08:45:00,1.8427,1.8441,1.84245,1.84395,794800000.0
2009-04-27 08:50:00,1.84395,1.8441,1.84305,1.84385,891000000.0
2009-04-27 08:55:00,1.84385,1.8452,1.8424,1.8451,1367400000.0
2009-04-27 09:00:00,1.84505,1.84555,1.84025,1.84155,1785900000.0
2009-04-27 09:05:00,1.84155,1.8431,1.84145,1.8423,1920400000.0
2009-04-27 09:10:00,1.84235,1.84315,1.84125,1.8417,1260400000.0
2009-04-27 09:15:00,1.8417,1.8423,1.8401,1.8415,1271500000.0
2009-04-27 09:20:00,1.84145,1.8421,1.8409,1.8419,839000000.0
2009-04-27 09:25:00,1.84175,1.84225,1.8407,1.84085,1115400000.0
2009-04-27 09:30:00,1.84085,1.8414,1.83875,1.8391,1608400000.0
2009-04-27 09:35:00,1.8392,1.8409,1.8385,1.84075,1245200000.0
2009-04-27 09:40:00,1.8407,1.84075,1.83885,1.83915,1195400000.0
2009-04-27 09:45:00,1.83905,1.8421,1.83865,1.84175,1069800000.0
2009-04-27 09:50:00,1.84175,1.84195,1.84055,1.84065,747400000.0
2009-04-27 09:55:00,1.84065,1.84105,1.8391,1.84045,870200000.0
2009-04-27 10:00:00,1.84035,1.84115,1.8391,1.8408,1304000000.0
2009-04-27 10:05:00,1.84075,1.84205,1.8404,1.8414,1317400000.0
2009-04-27 10:10:00,1.84165,1.8423,1.8394,1.8423,1347500000.0
2009-04-27 10:15:00,1.8425,1.8425,1.84115,1.8416,1163800000.0
2009-04-27 10:20:00,1.84165,1.8428,1.84135,1.842,1154400000.0
2009-04-27 10:25:00,1.842,1.84245,1.84015,1.8413,976800000.0
2009-04-27 10:30:00,1.8413,1.8414,1.83895,1.8393,1278000000.0
2009-04-27 10:35:00,1.83935,1.8397,1.8383,1.8385,797000000.0
2009-04-27 10:40:00,1.8386,1.8391,1.8378,1.8383,1020400000.0
2009-04-27 10:45:00,1.8383,1.8395,1.83775,1.83905,1261400000.0
2009-04-27 10:50:00,1.83905,1.8396,1.83845,1.8388,671000000.0
2009-04-27 10:55:00,1.8388,1.8394,1.83705,1.8374,985200000.0
2009-04-27 11:00:00,1.8373,1.8376,1.83585,1.83705,1142600000.0
2009-04-27 11:05:00,1.83705,1.8386,1.83695,1.8383,702100000.0
2009-04-27 11:10:00,1.83855,1.83885,1.83765,1.83825,1069000000.0
2009-04-27 11:15:00,1.8384,1.84015,1.8382,1.8389,1000400000.0
2009-04-27 11:20:00,1.839,1.83965,1.8382,1.83845,1164400000.0
2009-04-27 11:25:00,1.83845,1.8386,1.83685,1.8381,961600000.0
2009-04-27 11:30:00,1.8381,1.8397,1.83795,1.8386,750800000.0
2009-04-27 11:35:00,1.83855,1.83975,1.8384,1.8391,829200000.0
2009-04-27 11:40:00,1.83905,1.8406,1.83895,1.8401,392000000.0
2009-04-27 11:45:00,1.8401,1.8407,1.8392,1.84055,974400000.0
2009-04-27 11:50:00,1.8405,1.8405,1.8397,1.8402,563800000.0
2009-04-27 11:55:00,1.8402,1.84035,1.838,1.8385,1194200000.0
2009-04-27 12:00:00,1.8385,1.8394,1.8381,1.8385,1634000000.0
2009-04-27 12:05:00,1.8385,1.83945,1.8381,1.83865,1040600000.0
2009-04-27 12:10:00,1.83865,1.83895,1.8378,1.83805,956400000.0
2009-04-27 12:15:00,1.83805,1.8391,1.8374,1.839,692800000.0
2009-04-27 12:20:00,1.8389,1.84105,1.8389,1.84065,1050800000.0
2009-04-27 12:25:00,1.8405,1.84095,1.8376,1.8402,1148200000.0
2009-04-27 12:30:00,1.8401,1.8403,1.83885,1.84,699400000.0
2009-04-27 12:35:00,1.8401,1.84035,1.8389,1.83965,937400000.0
2009-04-27 12:40:00,1.83975,1.8407,1.83925,1.84035,849000000.0
2009-04-27 12:45:00,1.8403,1.8408,1.83945,1.83995,902800000.0
2009-04-27 12:50:00,1.8401,1.8408,1.83955,1.8406,989200000.0
2009-04-27 12:55:00,1.8407,1.8407,1.83765,1.83815,1343600000.0
2009-04-27 13:00:00,1.8382,1.8388,1.83795,1.83845,919400000.0
2009-04-27 13:05:00,1.8386,1.8397,1.838,1.83855,1036000000.0
2009-04-27 13:10:00,1.8386,1.8397,1.83815,1.8388,934400000.0
2009-04-27 13:15:00,1.83885,1.84005,1.83845,1.83935,448800000.0
2009-04-27 13:20:00,1.8394,1.83965,1.8386,1.83945,1025800000.0
2009-04-27 13:25:00,1.83945,1.8407,1.83925,1.8404,971200000.0
2009-04-27 13:30:00,1.8404,1.8408,1.839,1.83915,1059200000.0
2009-04-27 13:35:00,1.83915,1.8396,1.83865,1.83875,709800000.0
2009-04-27 13:40:00,1.83875,1.83915,1.83825,1.8387,875800000.0
2009-04-27 13:45:00,1.8386,1.8389,1.83695,1.8374,703200000.0
2009-04-27 13:50:00,1.83755,1.8377,1.8369,1.8375,709000000.0
2009-04-27 13:55:00,1.8373,1.8389,1.83665,1.8387,755000000.0
2009-04-27 14:00:00,1.8387,1.8403,1.8384,1.83875,1173600000.0
2009-04-27 14:05:00,1.83875,1.8392,1.83745,1.8379,1136800000.0
2009-04-27 14:10:00,1.83795,1.8402,1.83775,1.83915,994400000.0
2009-04-27 14:15:00,1.8393,1.84025,1.83655,1.8368,1571700000.0
2009-04-27 14:20:00,1.8367,1.83935,1.8367,1.83875,1064200000.0
2009-04-27 14:25:00,1.83865,1.8388,1.83705,1.8379,825000000.0
2009-04-27 14:30:00,1.8379,1.8381,1.83695,1.837,1032600000.0
2009-04-27 14:35:00,1.837,1.8374,1.836,1.8364,1101700000.0
2009-04-27 14:40:00,1.8364,1.8373,1.8363,1.83665,843600000.0
2009-04-27 14:45:00,1.83655,1.8394,1.8365,1.8369,1298800000.0
2009-04-27 14:50:00,1.8369,1.83715,1.8358,1.8362,1291200000.0
2009-04-27 14:55:00,1.8362,1.83645,1.83445,1.83515,1036000000.0
2009-04-27 15:00:00,1.8352,1.83565,1.83485,1.8353,1049600000.0
2009-04-27 15:05:00,1.83525,1.8354,1.8336,1.8346,1128800000.0
2009-04-27 15:10:00,1.83455,1.8353,1.8336,1.83405,1361200000.0
2009-04-27 15:15:00,1.83415,1.83625,1.83415,1.83545,1104200000.0
2009-04-27 15:20:00,1.83545,1.83675,1.8349,1.8363,914800000.0
2009-04-27 15:25:00,1.83625,1.83645,1.83505,1.83565,1115600000.0
2009-04-27 15:30:00,1.8355,1.837,1.83465,1.8363,1336200000.0
2009-04-27 15:35:00,1.8363,1.8367,1.83415,1.83435,1548800000.0
2009-04-27 15:40:00,1.83435,1.83585,1.8339,1.8344,1320600000.0
2009-04-27 15:45:00,1.8344,1.8353,1.833,1.8343,1175600000.0
2009-04-27 15:50:00,1.83395,1.83515,1.83265,1.8341,1328800000.0
2009-04-27 15:55:00,1.8339,1.8352,1.8329,1.8349,1154000000.0
2009-04-27 16:00:00,1.83515,1.83545,1.8331,1.83505,1641600000.0
2009-04-27 16:05:00,1.83505,1.83775,1.83445,1.83735,1611000000.0
2009-04-27 16:10:00,1.8375,1.83855,1.83655,1.838,1494200000.0
2009-04-27 16:15:00,1.83795,1.8384,1.8344,1.8344,1661400000.0
2009-04-27 16:20:00,1.83435,1.8361,1.8341,1.83465,1430400000.0
2009-04-27 16:25:00,1.83465,1.8355,1.834,1.8349,1232800000.0
2009-04-27 16:30:00,1.8349,1.8362,1.83455,1.8362,1205600000.0
2009-04-27 16:35:00,1.8362,1.8373,1.8337,1.8339,1494800000.0
2009-04-27 16:40:00,1.8339,1.83505,1.83195,1.83375,1470600000.0
2009-04-27 16:45:00,1.8338,1.83405,1.83235,1.83235,868200000.0
2009-04-27 16:50:00,1.83235,1.8348,1.83235,1.8344,1322200000.0
2009-04-27 16:55:00,1.8344,1.8345,1.83255,1.83295,1660800000.0
2009-04-27 17:00:00,1.8331,1.8345,1.83225,1.8326,1733400000.0
2009-04-27 17:05:00,1.8326,1.8331,1.83165,1.8319,1292600000.0
2009-04-27 17:10:00,1.83185,1.83355,1.8313,1.83305,979400000.0
2009-04-27 17:15:00,1.83305,1.8344,1.8325,1.83405,900000000.0
2009-04-27 17:20:00,1.834,1.83415,1.8329,1.83305,1211600000.0
2009-04-27 17:25:00,1.8333,1.8341,1.8324,1.8329,1145600000.0
2009-04-27 17:30:00,1.8329,1.8347,1.83275,1.8338,924400000.0
2009-04-27 17:35:00,1.8339,1.8343,1.8331,1.83375,1062400000.0
2009-04-27 17:40:00,1.8335,1.8351,1.833,1.835,1383000000.0
2009-04-27 17:45:00,1.835,1.8351,1.8341,1.83495,853400000.0
2009-04-27 17:50:00,1.83485,1.83575,1.8339,1.8356,1343600000.0
2009-04-27 17:55:00,1.8356,1.8356,1.8342,1.8353,890400000.0
2009-04-27 18:00:00,1.8353,1.83715,1.835,1.83675,786200000.0
2009-04-27 18:05:00,1.8368,1.837,1.8359,1.8366,993600000.0
2009-04-27 18:10:00,1.8362,1.8373,1.8358,1.8366,1085800000.0
2009-04-27 18:15:00,1.8367,1.838,1.8362,1.8362,1223800000.0
2009-04-27 18:20:00,1.8364,1.8367,1.8352,1.8352,998400000.0
2009-04-27 18:25:00,1.8352,1.8368,1.8347,1.8349,1026600000.0
2009-04-27 18:30:00,1.83495,1.8363,1.8349,1.8363,1105200000.0
2009-04-27 18:35:00,1.83625,1.8373,1.8352,1.8357,674600000.0
2009-04-27 18:40:00,1.83595,1.83785,1.8358,1.8364,1066200000.0
2009-04-27 18:45:00,1.8362,1.8369,1.83585,1.83625,763400000.0
2009-04-27 18:50:00,1.83635,1.8385,1.83605,1.8368,1084600000.0
2009-04-27 18:55:00,1.83695,1.8381,1.83605,1.8379,768200000.0
2009-04-27 19:00:00,1.83795,1.8382,1.83425,1.83615,1532900000.0
2009-04-27 19:05:00,1.8361,1.8367,1.8326,1.8329,1869000000.0
2009-04-27 19:10:00,1.83295,1.8335,1.83065,1.8313,1772000000.0
2009-04-27 19:15:00,1.83125,1.8318,1.8299,1.8308,1802200000.0
2009-04-27 19:20:00,1.8308,1.8326,1.82945,1.8296,1593600000.0
2009-04-27 19:25:00,1.8294,1.83,1.8276,1.8287,1785800000.0
2009-04-27 19:30:00,1.82855,1.8305,1.82765,1.8292,1253800000.0
2009-04-27 19:35:00,1.8292,1.8301,1.82825,1.8301,1608000000.0
2009-04-27 19:40:00,1.83,1.8305,1.8282,1.829,1457800000.0
2009-04-27 19:45:00,1.8292,1.8308,1.8283,1.83075,1589000000.0
2009-04-27 19:50:00,1.83085,1.835,1.83005,1.8338,1490000000.0
2009-04-27 19:55:00,1.83395,1.834,1.8316,1.83205,1466000000.0
2009-04-27 20:00:00,1.8321,1.83435,1.83195,1.833,1019600000.0
2009-04-27 20:05:00,1.83295,1.8334,1.8319,1.8324,1020400000.0
2009-04-27 20:10:00,1.8322,1.8333,1.83205,1.833,974800000.0
2009-04-27 20:15:00,1.833,1.8335,1.83175,1.8326,1071000000.0
2009-04-27 20:20:00,1.83265,1.8328,1.8316,1.83185,733200000.0
2009-04-27 20:25:00,1.83205,1.8332,1.8317,1.83305,1021600000.0
2009-04-27 20:30:00,1.83305,1.8331,1.8307,1.8313,1032200000.0
2009-04-27 20:35:00,1.8313,1.8318,1.83025,1.831,902200000.0
2009-04-27 20:40:00,1.8309,1.8316,1.8304,1.8311,679400000.0
2009-04-27 20:45:00,1.8311,1.8313,1.8298,1.8307,698600000.0
2009-04-27 20:50:00,1.8311,1.83135,1.8295,1.8312,846800000.0
2009-04-27 20:55:00,1.8312,1.83205,1.83045,1.83135,708800000.0
2009-04-27 21:00:00,1.83095,1.8317,1.83005,1.83135,805600000.0
2009-04-27 21:05:00,1.83155,1.83225,1.83095,1.83145,840400000.0
2009-04-27 21:10:00,1.8315,1.8334,1.83105,1.8321,754000000.0
2009-04-27 21:15:00,1.8322,1.8329,1.8308,1.83095,823600000.0
2009-04-27 21:20:00,1.83095,1.8323,1.83095,1.8318,885400000.0
2009-04-27 21:25:00,1.8318,1.83355,1.8317,1.8332,714200000.0
2009-04-27 21:30:00,1.8332,1.8338,1.8314,1.83325,1009600000.0
2009-04-27 21:35:00,1.8331,1.8331,1.83175,1.83275,604400000.0
2009-04-27 21:40:00,1.833,1.8331,1.83145,1.83165,982800000.0
2009-04-27 21:45:00,1.8315,1.83275,1.8294,1.83255,782200000.0
2009-04-27 21:50:00,1.83255,1.8334,1.8314,1.83185,904200000.0
2009-04-27 21:55:00,1.8319,1.835,1.8317,1.8347,690800000.0
2009-04-27 22:00:00,1.83535,1.83565,1.8331,1.8338,440400000.0
2009-04-27 22:05:00,1.8342,1.8351,1.8329,1.83305,270600000.0
2009-04-27 22:10:00,1.8333,1.83395,1.8331,1.83325,330200000.0
2009-04-27 22:15:00,1.8334,1.83355,1.8304,1.833,505400000.0
2009-04-27 22:20:00,1.833,1.83315,1.83225,1.83265,165600000.0
2009-04-27 22:25:00,1.83265,1.83305,1.8317,1.83265,198200000.0
2009-04-27 22:30:00,1.8328,1.8343,1.8328,1.83425,155000000.0
2009-04-27 22:35:00,1.8345,1.83485,1.83255,1.8334,176600000.0
2009-04-27 22:40:00,1.8334,1.83375,1.8329,1.83295,165000000.0
2009-04-27 22:45:00,1.8332,1.8339,1.83175,1.8334,362600000.0
2009-04-27 22:50:00,1.8334,1.8347,1.8326,1.8341,407600000.0
2009-04-27 22:55:00,1.8342,1.8355,1.83245,1.8355,427000000.0
2009-04-27 23:00:00,1.83495,1.8368,1.83399,1.8356,154000000.0
2009-04-27 23:05:00,1.8355,1.83605,1.8353,1.8354,77000000.0
2009-04-27 23:10:00,1.83545,1.83635,1.83535,1.8358,122000000.0
2009-04-27 23:15:00,1.8358,1.8358,1.8338,1.8348,122400000.0
2009-04-27 23:20:00,1.83475,1.835,1.83295,1.83415,182000000.0
2009-04-27 23:25:00,1.8342,1.83515,1.83365,1.83425,184800000.0
2009-04-27 23:30:00,1.83455,1.83535,1.83405,1.83535,117800000.0
2009-04-27 23:35:00,1.83525,1.83545,1.8343,1.83495,77200000.0
2009-04-27 23:40:00,1.83535,1.8356,1.83455,1.8355,100000000.0
2009-04-27 23:45:00,1.83545,1.83625,1.83485,1.836,151600000.0
2009-04-27 23:50:00,1.8361,1.8373,1.83495,1.8373,355400000.0
2009-04-27 23:55:00,1.8373,1.8373,1.83535,1.8363,334400000.0
2009-04-28 00:00:00,1.8365,1.837,1.8357,1.83605,264000000.0
2009-04-28 00:05:00,1.836,1.83665,1.8353,1.83595,256000000.0
2009-04-28 00:10:00,1.83605,1.8364,1.8357,1.8363,115800000.0
2009-04-28 00:15:00,1.8363,1.8363,1.8354,1.83605,131400000.0
2009-04-28 00:20:00,1.83595,1.8378,1.83595,1.83675,221200000.0
2009-04-28 00:25:00,1.8368,1.8373,1.83565,1.837,177800000.0
2009-04-28 00:30:00,1.837,1.83895,1.83685,1.83855,202600000.0
2009-04-28 00:35:00,1.83855,1.84085,1.8384,1.84,407200000.0
2009-04-28 00:40:00,1.8403,1.8419,1.84005,1.84005,492800000.0
2009-04-28 00:45:00,1.84015,1.8412,1.8401,1.8412,199400000.0
2009-04-28 00:50:00,1.84095,1.84135,1.84025,1.84085,253600000.0
2009-04-28 00:55:00,1.84085,1.84115,1.84035,1.8406,349600000.0
2009-04-28 01:00:00,1.8404,1.8416,1.8396,1.8414,424600000.0
2009-04-28 01:05:00,1.8414,1.8418,1.83915,1.84135,321400000.0
2009-04-28 01:10:00,1.8414,1.84195,1.84045,1.84105,357600000.0
2009-04-28 01:15:00,1.84105,1.8414,1.84065,1.84125,118800000.0
2009-04-28 01:20:00,1.84115,1.843,1.84055,1.8421,398800000.0
2009-04-28 01:25:00,1.8421,1.843,1.842,1.8427,368800000.0
2009-04-28 01:30:00,1.84275,1.8442,1.8419,1.84325,470800000.0
2009-04-28 01:35:00,1.84335,1.84385,1.84045,1.8415,478200000.0
2009-04-28 01:40:00,1.8414,1.8416,1.84035,1.8409,278600000.0
2009-04-28 01:45:00,1.84105,1.84125,1.83985,1.8408,212000000.0
2009-04-28 01:50:00,1.8409,1.843,1.8406,1.84235,358200000.0
2009-04-28 01:55:00,1.8425,1.8438,1.8422,1.8429,356000000.0
2009-04-28 02:00:00,1.84275,1.84285,1.84115,1.842,345800000.0
2009-04-28 02:05:00,1.842,1.8432,1.84165,1.84235,444800000.0
2009-04-28 02:10:00,1.84225,1.84225,1.8406,1.84165,493400000.0
2009-04-28 02:15:00,1.84145,1.8432,1.8412,1.84215,680800000.0
2009-04-28 02:20:00,1.84215,1.8435,1.84215,1.84245,566600000.0
2009-04-28 02:25:00,1.8421,1.84445,1.8419,1.8438,537000000.0
2009-04-28 02:30:00,1.8438,1.84435,1.8422,1.84325,497200000.0
2009-04-28 02:35:00,1.8433,1.8433,1.8403,1.84165,914600000.0
2009-04-28 02:40:00,1.84165,1.84205,1.8406,1.84185,422400000.0
2009-04-28 02:45:00,1.8423,1.843,1.84135,1.84225,271200000.0
2009-04-28 02:50:00,1.8422,1.8437,1.84145,1.84285,574000000.0
2009-04-28 02:55:00,1.8428,1.8439,1.84195,1.84335,771800000.0
2009-04-28 03:00:00,1.84335,1.8439,1.8428,1.8437,640400000.0
2009-04-28 03:05:00,1.8436,1.84385,1.84185,1.8426,628000000.0
2009-04-28 03:10:00,1.8423,1.84295,1.84195,1.8428,359200000.0
2009-04-28 03:15:00,1.8429,1.8441,1.84255,1.84335,486800000.0
2009-04-28 03:20:00,1.84345,1.8436,1.84215,1.84295,497000000.0
2009-04-28 03:25:00,1.843,1.8434,1.84155,1.84235,444800000.0
2009-04-28 03:30:00,1.8423,1.84285,1.84195,1.8424,234000000.0
2009-04-28 03:35:00,1.8423,1.8437,1.8421,1.84285,333800000.0
2009-04-28 03:40:00,1.8429,1.8429,1.84165,1.8421,411000000.0
2009-04-28 03:45:00,1.84225,1.84255,1.84105,1.84175,437000000.0
2009-04-28 03:50:00,1.8417,1.84265,1.8416,1.84225,319600000.0
2009-04-28 03:55:00,1.84225,1.84305,1.8418,1.8422,280800000.0
2009-04-28 04:00:00,1.8422,1.8431,1.8416,1.84215,447000000.0
2009-04-28 04:05:00,1.84215,1.8435,1.84165,1.8433,304600000.0
2009-04-28 04:10:00,1.8432,1.8432,1.8415,1.84165,317400000.0
2009-04-28 04:15:00,1.8416,1.8433,1.8416,1.84275,281000000.0
2009-04-28 04:20:00,1.84275,1.8439,1.84275,1.84315,324400000.0
2009-04-28 04:25:00,1.84305,1.8457,1.8426,1.84495,576400000.0
2009-04-28 04:30:00,1.84505,1.8465,1.84425,1.8459,680800000.0
2009-04-28 04:35:00,1.8459,1.8476,1.8452,1.8464,850600000.0
2009-04-28 04:40:00,1.8464,1.84765,1.84595,1.8474,689000000.0
2009-04-28 04:45:00,1.84765,1.84795,1.84635,1.8468,388800000.0
2009-04-28 04:50:00,1.8469,1.84725,1.84555,1.84645,281600000.0
2009-04-28 04:55:00,1.8464,1.8491,1.8464,1.84755,580200000.0
2009-04-28 05:00:00,1.84765,1.8501,1.84765,1.84895,442200000.0
2009-04-28 05:05:00,1.8488,1.85015,1.84795,1.8491,584200000.0
2009-04-28 05:10:00,1.8488,1.8503,1.8488,1.85005,626600000.0
2009-04-28 05:15:00,1.85005,1.8502,1.84885,1.8498,523800000.0
2009-04-28 05:20:00,1.84985,1.85125,1.84945,1.84975,691400000.0
2009-04-28 05:25:00,1.84995,1.851,1.84915,1.85055,546200000.0
2009-04-28 05:30:00,1.8506,1.851,1.84835,1.84875,468600000.0
2009-04-28 05:35:00,1.8488,1.84955,1.84765,1.8486,776600000.0
2009-04-28 05:40:00,1.84865,1.849,1.84795,1.8481,591400000.0
2009-04-28 05:45:00,1.8482,1.8492,1.84765,1.84865,532000000.0
2009-04-28 05:50:00,1.84855,1.8496,1.84855,1.8491,307400000.0
2009-04-28 05:55:00,1.84915,1.8493,1.84745,1.8476,316600000.0
2009-04-28 06:00:00,1.84765,1.8498,1.84765,1.8488,454600000.0
2009-04-28 06:05:00,1.84875,1.8515,1.8482,1.8512,787400000.0
2009-04-28 06:10:00,1.85135,1.8537,1.8506,1.8524,1095600000.0
2009-04-28 06:15:00,1.8524,1.85445,1.8522,1.8535,1249800000.0
2009-04-28 06:20:00,1.8536,1.85455,1.853,1.85365,1018600000.0
2009-04-28 06:25:00,1.8538,1.85585,1.85335,1.8543,1118000000.0
2009-04-28 06:30:00,1.8543,1.85535,1.85385,1.85465,838800000.0
2009-04-28 06:35:00,1.85465,1.8552,1.85435,1.85515,434800000.0
2009-04-28 06:40:00,1.855,1.8554,1.8542,1.85505,553800000.0
2009-04-28 06:45:00,1.85505,1.8556,1.8526,1.85345,895200000.0
2009-04-28 06:50:00,1.8535,1.85395,1.8524,1.85315,822400000.0
2009-04-28 06:55:00,1.85315,1.8541,1.8528,1.8538,606800000.0
2009-04-28 07:00:00,1.8537,1.85405,1.8519,1.85225,393200000.0
2009-04-28 07:05:00,1.8521,1.85275,1.8515,1.85225,611800000.0
2009-04-28 07:10:00,1.85215,1.85255,1.8511,1.8521,440200000.0
2009-04-28 07:15:00,1.8521,1.85235,1.85045,1.8508,618200000.0
2009-04-28 07:20:00,1.8508,1.8517,1.8501,1.8511,518800000.0
2009-04-28 07:25:00,1.8511,1.85265,1.85025,1.8517,835800000.0
2009-04-28 07:30:00,1.8517,1.85215,1.85085,1.85155,520200000.0
2009-04-28 07:35:00,1.8515,1.852,1.85065,1.85125,513200000.0
2009-04-28 07:40:00,1.85115,1.85325,1.85095,1.85235,579600000.0
2009-04-28 07:45:00,1.8525,1.853,1.8517,1.8524,501600000.0
2009-04-28 07:50:00,1.85225,1.85435,1.8515,1.85325,808800000.0
2009-04-28 07:55:00,1.85325,1.8544,1.8521,1.8543,793000000.0
2009-04-28 08:00:00,1.8543,1.8544,1.85195,1.8525,688400000.0
2009-04-28 08:05:00,1.8524,1.85405,1.85235,1.85365,688200000.0
2009-04-28 08:10:00,1.85365,1.85425,1.8522,1.85235,936000000.0
2009-04-28 08:15:00,1.85235,1.8548,1.85205,1.85355,865600000.0
2009-04-28 08:20:00,1.8536,1.85505,1.85295,1.8549,1128600000.0
2009-04-28 08:25:00,1.8549,1.85615,1.8547,1.8553,1059200000.0
2009-04-28 08:30:00,1.85535,1.8564,1.85495,1.85525,1028800000.0
2009-04-28 08:35:00,1.85545,1.85605,1.855,1.8555,1336800000.0
2009-04-28 08:40:00,1.85565,1.8592,1.85535,1.8589,1394600000.0
2009-04-28 08:45:00,1.85875,1.86165,1.85865,1.8592,1749000000.0
2009-04-28 08:50:00,1.8592,1.86005,1.8575,1.85785,1123600000.0
2009-04-28 08:55:00,1.85785,1.8592,1.8566,1.8572,1447600000.0
2009-04-28 09:00:00,1.8566,1.8591,1.85635,1.8586,1622800000.0
2009-04-28 09:05:00,1.85855,1.8596,1.85785,1.85865,1343000000.0
2009-04-28 09:10:00,1.8586,1.86025,1.8578,1.859,1120000000.0
2009-04-28 09:15:00,1.8589,1.85965,1.85805,1.8588,1184000000.0
2009-04-28 09:20:00,1.8588,1.8595,1.85605,1.8567,1408000000.0
2009-04-28 09:25:00,1.8567,1.8576,1.85605,1.85685,1356200000.0
2009-04-28 09:30:00,1.8568,1.85815,1.8567,1.85685,1287800000.0
2009-04-28 09:35:00,1.8569,1.857,1.85465,1.85535,1400000000.0
2009-04-28 09:40:00,1.85535,1.8568,1.85465,1.85595,1665000000.0
2009-04-28 09:45:00,1.85595,1.85725,1.8556,1.856,1264400000.0
2009-04-28 09:50:00,1.8559,1.857,1.8552,1.85675,1231400000.0
2009-04-28 09:55:00,1.8569,1.857,1.85605,1.85675,1127600000.0
2009-04-28 10:00:00,1.8568,1.8578,1.85525,1.85645,1444200000.0
2009-04-28 10:05:00,1.85645,1.85675,1.85515,1.8558,1229200000.0
2009-04-28 10:10:00,1.8558,1.8567,1.85515,1.8563,1137800000.0
2009-04-28 10:15:00,1.85635,1.8566,1.85545,1.8557,1123400000.0
2009-04-28 10:20:00,1.856,1.8573,1.85555,1.8562,1052200000.0
2009-04-28 10:25:00,1.85595,1.85675,1.8549,1.855,1228400000.0
2009-04-28 10:30:00,1.855,1.85545,1.8544,1.8548,879400000.0
2009-04-28 10:35:00,1.8549,1.8555,1.854,1.85505,892200000.0
2009-04-28 10:40:00,1.855,1.8556,1.8534,1.85525,1347000000.0
2009-04-28 10:45:00,1.85525,1.85695,1.8551,1.8561,1157600000.0
2009-04-28 10:50:00,1.8561,1.8562,1.8543,1.85435,751200000.0
2009-04-28 10:55:00,1.85435,1.85485,1.8534,1.85375,1420200000.0
2009-04-28 11:00:00,1.8538,1.8548,1.8533,1.85475,1078200000.0
2009-04-28 11:05:00,1.85455,1.85515,1.8538,1.85475,1021000000.0
2009-04-28 11:10:00,1.85485,1.8549,1.85315,1.85315,1214600000.0
2009-04-28 11:15:00,1.8533,1.8543,1.853,1.85415,1398800000.0
2009-04-28 11:20:00,1.85415,1.85525,1.85395,1.85395,1178600000.0
2009-04-28 11:25:00,1.854,1.8549,1.8537,1.8539,1195600000.0
2009-04-28 11:30:00,1.8538,1.85495,1.85355,1.8547,1126200000.0
2009-04-28 11:35:00,1.8547,1.8553,1.8543,1.85495,1214800000.0
2009-04-28 11:40:00,1.85495,1.8553,1.85385,1.8545,1092800000.0
2009-04-28 11:45:00,1.8545,1.8552,1.85425,1.8546,930400000.0
2009-04-28 11:50:00,1.8547,1.8559,1.85415,1.85445,1045800000.0
2009-04-28 11:55:00,1.85435,1.8554,1.85335,1.85355,942800000.0
2009-04-28 12:00:00,1.85355,1.8546,1.853,1.85355,919800000.0
2009-04-28 12:05:00,1.85355,1.8548,1.85295,1.8546,1119200000.0
2009-04-28 12:10:00,1.8544,1.8546,1.85315,1.85365,998800000.0
2009-04-28 12:15:00,1.8538,1.8545,1.853,1.85355,1297200000.0
2009-04-28 12:20:00,1.85355,1.8538,1.85155,1.8522,1297800000.0
2009-04-28 12:25:00,1.85215,1.8527,1.85175,1.85195,782600000.0
2009-04-28 12:30:00,1.85195,1.8522,1.85065,1.8509,1464400000.0
2009-04-28 12:35:00,1.8508,1.8512,1.8495,1.85035,1380400000.0
2009-04-28 12:40:00,1.8504,1.85155,1.85035,1.8512,979200000.0
2009-04-28 12:45:00,1.85115,1.85175,1.8507,1.85135,906600000.0
2009-04-28 12:50:00,1.85135,1.85285,1.8513,1.85245,939400000.0
2009-04-28 12:55:00,1.85245,1.8531,1.85165,1.85275,1162400000.0
2009-04-28 13:00:00,1.8527,1.85335,1.8505,1.8505,966800000.0
2009-04-28 13:05:00,1.8506,1.8517,1.8501,1.85145,1140200000.0
2009-04-28 13:10:00,1.8514,1.85175,1.85055,1.8508,897800000.0
2009-04-28 13:15:00,1.8508,1.8515,1.8507,1.8509,720400000.0
2009-04-28 13:20:00,1.8509,1.8516,1.8508,1.8513,730400000.0
2009-04-28 13:25:00,1.85145,1.8516,1.85085,1.85095,1068600000.0
2009-04-28 13:30:00,1.85095,1.8515,1.84995,1.85025,1540600000.0
2009-04-28 13:35:00,1.85025,1.85135,1.8497,1.8501,1492000000.0
2009-04-28 13:40:00,1.85,1.85115,1.8495,1.84995,1146800000.0
2009-04-28 13:45:00,1.85,1.8517,1.84955,1.8502,1654200000.0
2009-04-28 13:50:00,1.8502,1.8502,1.8487,1.8488,1239800000.0
2009-04-28 13:55:00,1.8488,1.8503,1.84875,1.8499,988800000.0
2009-04-28 14:00:00,1.84995,1.85105,1.84905,1.85015,1023200000.0
2009-04-28 14:05:00,1.85035,1.851,1.84935,1.85085,1203800000.0
2009-04-28 14:10:00,1.85085,1.8511,1.8494,1.85075,1442000000.0
2009-04-28 14:15:00,1.8508,1.8518,1.85035,1.85095,1028600000.0
2009-04-28 14:20:00,1.8511,1.8532,1.8506,1.85205,1634600000.0
2009-04-28 14:25:00,1.85215,1.85275,1.85135,1.8523,1483000000.0
2009-04-28 14:30:00,1.8523,1.8537,1.852,1.85295,1545600000.0
2009-04-28 14:35:00,1.85295,1.8547,1.85295,1.85375,1723200000.0
2009-04-28 14:40:00,1.8537,1.8544,1.8531,1.85375,1242800000.0
2009-04-28 14:45:00,1.85375,1.85435,1.8525,1.85305,1641600000.0
2009-04-28 14:50:00,1.8531,1.854,1.85195,1.8538,1569600000.0
2009-04-28 14:55:00,1.8538,1.8542,1.8531,1.85385,1289000000.0
2009-04-28 15:00:00,1.8539,1.85485,1.85355,1.85415,1758800000.0
2009-04-28 15:05:00,1.85415,1.85505,1.8536,1.85445,1805800000.0
2009-04-28 15:10:00,1.85455,1.85515,1.8536,1.85515,1291000000.0
2009-04-28 15:15:00,1.85535,1.8565,1.85495,1.8556,1345000000.0
2009-04-28 15:20:00,1.8558,1.8563,1.85545,1.8559,1030000000.0
2009-04-28 15:25:00,1.8559,1.8559,1.854,1.854,1046600000.0
2009-04-28 15:30:00,1.854,1.85425,1.8523,1.8525,1115000000.0
2009-04-28 15:35:00,1.8525,1.85335,1.8519,1.85275,1514700000.0
2009-04-28 15:40:00,1.8527,1.85305,1.852,1.8527,1249000000.0
2009-04-28 15:45:00,1.85265,1.8536,1.85155,1.8534,1506200000.0
2009-04-28 15:50:00,1.8534,1.8535,1.8518,1.85235,1362600000.0
2009-04-28 15:55:00,1.8524,1.85285,1.8491,1.8493,2060600000.0
2009-04-28 16:00:00,1.8493,1.8515,1.8473,1.8506,2072800000.0
2009-04-28 16:05:00,1.8507,1.85155,1.84975,1.85065,1637400000.0
2009-04-28 16:10:00,1.85065,1.8521,1.8505,1.85125,1747900000.0
2009-04-28 16:15:00,1.8514,1.85315,1.85025,1.8506,1233000000.0
2009-04-28 16:20:00,1.85085,1.8512,1.8498,1.8508,1696200000.0
2009-04-28 16:25:00,1.85065,1.8522,1.8502,1.85165,1560800000.0
2009-04-28 16:30:00,1.85155,1.8532,1.85115,1.85305,1396800000.0
2009-04-28 16:35:00,1.85305,1.85335,1.851,1.85125,1109200000.0
2009-04-28 16:40:00,1.85145,1.8519,1.85035,1.85165,996200000.0
2009-04-28 16:45:00,1.8517,1.8541,1.8512,1.85345,1418600000.0
2009-04-28 16:50:00,1.85345,1.8549,1.8528,1.85445,1303000000.0
2009-04-28 16:55:00,1.85445,1.8567,1.85415,1.85505,1598800000.0
2009-04-28 17:00:00,1.8552,1.8559,1.85335,1.85415,1751800000.0
2009-04-28 17:05:00,1.85415,1.855,1.85385,1.85405,1465400000.0
2009-04-28 17:10:00,1.85405,1.85625,1.85375,1.8555,1871400000.0
2009-04-28 17:15:00,1.85565,1.8564,1.85525,1.8554,1698000000.0
2009-04-28 17:20:00,1.85525,1.8561,1.85475,1.8555,1309600000.0
2009-04-28 17:25:00,1.85545,1.85555,1.85335,1.8536,1278800000.0
2009-04-28 17:30:00,1.85375,1.8539,1.8529,1.8533,1409400000.0
2009-04-28 17:35:00,1.8533,1.8541,1.8527,1.8533,849600000.0
2009-04-28 17:40:00,1.8534,1.8544,1.8521,1.85235,1177200000.0
2009-04-28 17:45:00,1.8524,1.8534,1.8518,1.8533,1020200000.0
2009-04-28 17:50:00,1.85335,1.8544,1.8522,1.8522,1269400000.0
2009-04-28 17:55:00,1.8525,1.8547,1.8525,1.8542,926800000.0
2009-04-28 18:00:00,1.85435,1.8547,1.85275,1.85285,891800000.0
2009-04-28 18:05:00,1.8529,1.8548,1.8529,1.8541,867000000.0
2009-04-28 18:10:00,1.85415,1.8553,1.8536,1.8551,825400000.0
2009-04-28 18:15:00,1.8552,1.8555,1.85345,1.8543,1203000000.0
2009-04-28 18:20:00,1.8543,1.85565,1.85415,1.85505,935400000.0
2009-04-28 18:25:00,1.85505,1.85555,1.8544,1.85515,548200000.0
2009-04-28 18:30:00,1.85505,1.85685,1.8548,1.85535,1279000000.0
2009-04-28 18:35:00,1.8554,1.8577,1.85475,1.85495,914000000.0
2009-04-28 18:40:00,1.85495,1.85635,1.8541,1.8556,844000000.0
2009-04-28 18:45:00,1.8556,1.85605,1.85385,1.8544,822800000.0
2009-04-28 18:50:00,1.8544,1.8561,1.8537,1.85555,841200000.0
2009-04-28 18:55:00,1.85575,1.8567,1.855,1.85625,1087600000.0
2009-04-28 19:00:00,1.85625,1.8565,1.85545,1.85545,1209200000.0
2009-04-28 19:05:00,1.8555,1.85775,1.8553,1.8572,1167000000.0
2009-04-28 19:10:00,1.85715,1.85775,1.8564,1.8573,850000000.0
2009-04-28 19:15:00,1.8574,1.8576,1.85605,1.8573,846400000.0
2009-04-28 19:20:00,1.8573,1.8581,1.8567,1.8573,1048200000.0
2009-04-28 19:25:00,1.8573,1.85815,1.8565,1.85785,987000000.0
2009-04-28 19:30:00,1.85785,1.85855,1.8565,1.85665,1029400000.0
2009-04-28 19:35:00,1.85665,1.8579,1.856,1.857,1027400000.0
2009-04-28 19:40:00,1.85705,1.8577,1.85565,1.85635,1251600000.0
2009-04-28 19:45:00,1.8563,1.85705,1.8555,1.8563,1040200000.0
2009-04-28 19:50:00,1.8564,1.8589,1.8561,1.8573,969000000.0
2009-04-28 19:55:00,1.85725,1.8577,1.8567,1.8576,1152400000.0
2009-04-28 20:00:00,1.85735,1.85785,1.8554,1.8565,941600000.0
2009-04-28 20:05:00,1.85655,1.8571,1.8563,1.85655,680800000.0
2009-04-28 20:10:00,1.85655,1.8571,1.8563,1.8566,668800000.0
2009-04-28 20:15:00,1.8566,1.857,1.85605,1.8569,768400000.0
2009-04-28 20:20:00,1.85695,1.8576,1.8557,1.8568,1066000000.0
2009-04-28 20:25:00,1.8568,1.858,1.85455,1.85455,1389200000.0
2009-04-28 20:30:00,1.8548,1.8554,1.85385,1.8546,1615000000.0
2009-04-28 20:35:00,1.85455,1.8554,1.8535,1.8541,1077000000.0
2009-04-28 20:40:00,1.8542,1.856,1.85245,1.8558,1323600000.0
2009-04-28 20:45:00,1.8561,1.8567,1.8554,1.8562,1218600000.0
2009-04-28 20:50:00,1.8563,1.857,1.8552,1.85655,708800000.0
2009-04-28 20:55:00,1.8565,1.8586,1.85575,1.8573,709200000.0
2009-04-28 21:00:00,1.8573,1.8576,1.85565,1.8569,704000000.0
2009-04-28 21:05:00,1.8567,1.8582,1.85665,1.8575,645000000.0
2009-04-28 21:10:00,1.85755,1.85755,1.8554,1.85625,712400000.0
2009-04-28 21:15:00,1.85655,1.859,1.85655,1.8586,358400000.0
2009-04-28 21:20:00,1.85865,1.8587,1.8567,1.858,797800000.0
2009-04-28 21:25:00,1.85815,1.85915,1.8578,1.8586,601800000.0
2009-04-28 21:30:00,1.85845,1.86,1.8582,1.8599,1078200000.0
2009-04-28 21:35:00,1.8599,1.8599,1.8583,1.85885,530200000.0
2009-04-28 21:40:00,1.85885,1.8603,1.85795,1.8581,788600000.0
2009-04-28 21:45:00,1.85805,1.8597,1.85805,1.85825,453800000.0
2009-04-28 21:50:00,1.8584,1.85925,1.8582,1.8585,653800000.0
2009-04-28 21:55:00,1.8585,1.8605,1.85845,1.8599,972800000.0
2009-04-28 22:00:00,1.8599,1.86005,1.8589,1.859,369200000.0
2009-04-28 22:05:00,1.859,1.8591,1.85815,1.85825,293800000.0
2009-04-28 22:10:00,1.8583,1.8589,1.8583,1.85855,71200000.0
2009-04-28 22:15:00,1.85855,1.8591,1.85825,1.85835,188000000.0
2009-04-28 22:20:00,1.8584,1.85935,1.8583,1.8593,352000000.0
2009-04-28 22:25:00,1.85935,1.8595,1.8588,1.8591,343800000.0
2009-04-28 22:30:00,1.85915,1.85945,1.8582,1.85875,266200000.0
2009-04-28 22:35:00,1.8587,1.85945,1.8587,1.85945,419200000.0
2009-04-28 22:40:00,1.85945,1.8612,1.85905,1.8605,401400000.0
2009-04-28 22:45:00,1.86015,1.8604,1.85895,1.85975,213000000.0
2009-04-28 22:50:00,1.8595,1.8603,1.8591,1.8603,200400000.0
2009-04-28 22:55:00,1.8603,1.86135,1.8601,1.86135,158600000.0
2009-04-28 23:00:00,1.8616,1.86495,1.86135,1.86445,124800000.0
2009-04-28 23:05:00,1.8647,1.865,1.86295,1.86405,142200000.0
2009-04-28 23:10:00,1.86405,1.8641,1.8635,1.8637,71800000.0
2009-04-28 23:15:00,1.8635,1.86395,1.8632,1.86345,68000000.0
2009-04-28 23:20:00,1.8637,1.86385,1.86225,1.86285,73200000.0
2009-04-28 23:25:00,1.86245,1.86265,1.862,1.86225,124200000.0
2009-04-28 23:30:00,1.8622,1.8625,1.86065,1.8611,194800000.0
2009-04-28 23:35:00,1.86095,1.86145,1.86035,1.86085,129600000.0
2009-04-28 23:40:00,1.86085,1.8618,1.86015,1.861,186100000.0
2009-04-28 23:45:00,1.86085,1.86085,1.85975,1.8601,109600000.0
2009-04-28 23:50:00,1.86008,1.8608,1.85995,1.8608,122600000.0
2009-04-28 23:55:00,1.8608,1.86175,1.86075,1.8613,176200000.0
2009-04-29 00:00:00,1.8613,1.8618,1.86105,1.86155,140200000.0
2009-04-29 00:05:00,1.86155,1.86245,1.86135,1.8618,99200000.0
2009-04-29 00:10:00,1.8619,1.86205,1.8608,1.86105,128200000.0
2009-04-29 00:15:00,1.8613,1.86165,1.86015,1.86085,261200000.0
2009-04-29 00:20:00,1.86085,1.86095,1.85965,1.86,181600000.0
2009-04-29 00:25:00,1.8599,1.8618,1.8599,1.8613,56000000.0
2009-04-29 00:30:00,1.8613,1.8614,1.86015,1.86025,148400000.0
2009-04-29 00:35:00,1.8601,1.8612,1.8601,1.8601,88400000.0
2009-04-29 00:40:00,1.8602,1.86125,1.86015,1.86015,134400000.0
2009-04-29 00:45:00,1.8601,1.8601,1.8586,1.8594,360800000.0
2009-04-29 00:50:00,1.85945,1.86,1.85875,1.85915,306600000.0
2009-04-29 00:55:00,1.85925,1.8596,1.85835,1.85875,234800000.0
2009-04-29 01:00:00,1.85875,1.8597,1.85865,1.859,258600000.0
2009-04-29 01:05:00,1.85905,1.8595,1.8585,1.8586,188400000.0
2009-04-29 01:10:00,1.85875,1.85975,1.8586,1.85935,467800000.0
2009-04-29 01:15:00,1.85973,1.8601,1.85935,1.85945,236400000.0
2009-04-29 01:20:00,1.85945,1.86,1.85905,1.85915,340000000.0
2009-04-29 01:25:00,1.8595,1.8596,1.8579,1.8586,156600000.0
2009-04-29 01:30:00,1.8586,1.8593,1.85785,1.85825,663000000.0
2009-04-29 01:35:00,1.8584,1.8594,1.85825,1.85865,316000000.0
2009-04-29 01:40:00,1.8587,1.8592,1.85815,1.8585,334800000.0
2009-04-29 01:45:00,1.8585,1.8585,1.8566,1.8569,645600000.0
2009-04-29 01:50:00,1.857,1.85765,1.857,1.8576,191400000.0
2009-04-29 01:55:00,1.8576,1.85795,1.85685,1.8571,567000000.0
2009-04-29 02:00:00,1.8571,1.85775,1.85585,1.8559,1154400000.0
2009-04-29 02:05:00,1.8559,1.8561,1.85455,1.8548,1181400000.0
2009-04-29 02:10:00,1.8548,1.85545,1.8513,1.8521,1438200000.0
2009-04-29 02:15:00,1.8521,1.85335,1.8496,1.8532,1425400000.0
2009-04-29 02:20:00,1.85325,1.8539,1.8525,1.85335,1154800000.0
2009-04-29 02:25:00,1.8534,1.8547,1.85245,1.8542,1396000000.0
2009-04-29 02:30:00,1.8542,1.8557,1.8536,1.85535,1095800000.0
2009-04-29 02:35:00,1.8552,1.85575,1.8529,1.8535,749600000.0
2009-04-29 02:40:00,1.8534,1.85375,1.852,1.8523,814000000.0
2009-04-29 02:45:00,1.8523,1.8528,1.85115,1.8516,797800000.0
2009-04-29 02:50:00,1.8517,1.8518,1.84795,1.85075,1066600000.0
2009-04-29 02:55:00,1.85035,1.8513,1.8486,1.8508,1230800000.0
2009-04-29 03:00:00,1.8507,1.85145,1.8496,1.8506,831800000.0
2009-04-29 03:05:00,1.8506,1.8508,1.849,1.85035,773600000.0
2009-04-29 03:10:00,1.8503,1.8504,1.84835,1.8496,550000000.0
2009-04-29 03:15:00,1.8496,1.85005,1.84875,1.85,946200000.0
2009-04-29 03:20:00,1.85,1.85035,1.8485,1.84955,1085200000.0
2009-04-29 03:25:00,1.84955,1.8503,1.84885,1.84975,681800000.0
2009-04-29 03:30:00,1.84975,1.85005,1.84875,1.84915,307800000.0
2009-04-29 03:35:00,1.84925,1.84975,1.8487,1.84925,508400000.0
2009-04-29 03:40:00,1.8493,1.8497,1.8487,1.8492,418600000.0
2009-04-29 03:45:00,1.84935,1.85075,1.8491,1.85035,689800000.0
2009-04-29 03:50:00,1.8505,1.85155,1.8501,1.85155,515400000.0
2009-04-29 03:55:00,1.85155,1.85215,1.85115,1.85165,438000000.0
2009-04-29 04:00:00,1.85165,1.8523,1.8508,1.8513,703400000.0
2009-04-29 04:05:00,1.8513,1.85255,1.851,1.852,602400000.0
2009-04-29 04:10:00,1.8521,1.8527,1.85115,1.85235,482400000.0
2009-04-29 04:15:00,1.8521,1.85345,1.8515,1.853,704600000.0
2009-04-29 04:20:00,1.85305,1.8535,1.852,1.85215,573400000.0
2009-04-29 04:25:00,1.85225,1.85245,1.85145,1.8519,367600000.0
2009-04-29 04:30:00,1.8519,1.8523,1.84995,1.8507,529200000.0
2009-04-29 04:35:00,1.8508,1.85115,1.85015,1.85085,528600000.0
2009-04-29 04:40:00,1.8507,1.85135,1.85005,1.8506,508400000.0
2009-04-29 04:45:00,1.8505,1.85095,1.85,1.85065,335600000.0
2009-04-29 04:50:00,1.85065,1.85165,1.85015,1.85155,450600000.0
2009-04-29 04:55:00,1.85095,1.85105,1.8501,1.85045,426000000.0
2009-04-29 05:00:00,1.85045,1.851,1.8492,1.8497,508600000.0
2009-04-29 05:05:00,1.84965,1.8498,1.8477,1.8479,709000000.0
2009-04-29 05:10:00,1.8478,1.84815,1.84635,1.84685,648600000.0
2009-04-29 05:15:00,1.84685,1.8483,1.84635,1.8471,964400000.0
2009-04-29 05:20:00,1.84705,1.84975,1.8469,1.8486,856800000.0
2009-04-29 05:25:00,1.84875,1.84965,1.84835,1.8495,943600000.0
2009-04-29 05:30:00,1.8496,1.85025,1.8484,1.8498,817600000.0
2009-04-29 05:35:00,1.84975,1.85005,1.8491,1.84955,532200000.0
2009-04-29 05:40:00,1.84945,1.84985,1.84825,1.84865,397600000.0
2009-04-29 05:45:00,1.8489,1.84895,1.84815,1.84875,319000000.0
2009-04-29 05:50:00,1.8487,1.8492,1.84805,1.84805,501800000.0
2009-04-29 05:55:00,1.8481,1.8486,1.8471,1.848,581600000.0
2009-04-29 06:00:00,1.848,1.84975,1.8479,1.84905,307200000.0
2009-04-29 06:05:00,1.84905,1.84925,1.84815,1.8489,319000000.0
2009-04-29 06:10:00,1.84885,1.849,1.84825,1.84865,169800000.0
2009-04-29 06:15:00,1.8487,1.84885,1.8479,1.84845,611400000.0
2009-04-29 06:20:00,1.8485,1.8492,1.84815,1.8492,341000000.0
2009-04-29 06:25:00,1.8492,1.8492,1.8476,1.8479,209200000.0
2009-04-29 06:30:00,1.84805,1.8494,1.84755,1.849,378600000.0
2009-04-29 06:35:00,1.8491,1.84955,1.8487,1.84875,314000000.0
2009-04-29 06:40:00,1.8487,1.8508,1.84805,1.8499,652200000.0
2009-04-29 06:45:00,1.84995,1.8511,1.8492,1.8502,560400000.0
2009-04-29 06:50:00,1.8503,1.8522,1.8495,1.85135,606600000.0
2009-04-29 06:55:00,1.85125,1.85175,1.8497,1.8506,572800000.0
2009-04-29 07:00:00,1.8506,1.85095,1.8499,1.8509,515800000.0
2009-04-29 07:05:00,1.8509,1.85255,1.85025,1.85255,847200000.0
2009-04-29 07:10:00,1.8524,1.85265,1.85085,1.8512,562400000.0
2009-04-29 07:15:00,1.85115,1.8518,1.85075,1.85175,448800000.0
2009-04-29 07:20:00,1.85185,1.85215,1.8501,1.8511,555400000.0
2009-04-29 07:25:00,1.85095,1.85155,1.84965,1.8504,971600000.0
2009-04-29 07:30:00,1.8504,1.8511,1.8495,1.8507,900800000.0
2009-04-29 07:35:00,1.8508,1.85185,1.84995,1.85185,599200000.0
2009-04-29 07:40:00,1.85145,1.8523,1.8506,1.852,883600000.0
2009-04-29 07:45:00,1.8519,1.85205,1.84915,1.85005,627600000.0
2009-04-29 07:50:00,1.85025,1.8511,1.84925,1.85085,813600000.0
2009-04-29 07:55:00,1.851,1.85135,1.84955,1.84995,937200000.0
2009-04-29 08:00:00,1.8499,1.8505,1.8475,1.84755,786200000.0
2009-04-29 08:05:00,1.84755,1.8487,1.84735,1.8478,936800000.0
2009-04-29 08:10:00,1.8478,1.84805,1.8464,1.8469,759600000.0
2009-04-29 08:15:00,1.8467,1.8474,1.8462,1.84695,786000000.0
2009-04-29 08:20:00,1.84695,1.8483,1.84665,1.848,865000000.0
2009-04-29 08:25:00,1.84775,1.84875,1.84755,1.8485,762000000.0
2009-04-29 08:30:00,1.8486,1.8488,1.84715,1.8483,1319400000.0
2009-04-29 08:35:00,1.8484,1.8484,1.8464,1.8469,1118200000.0
2009-04-29 08:40:00,1.8471,1.8474,1.84575,1.8468,1108800000.0
2009-04-29 08:45:00,1.8468,1.8471,1.84525,1.84565,1402200000.0
2009-04-29 08:50:00,1.84565,1.8458,1.84445,1.84545,1394400000.0
2009-04-29 08:55:00,1.8454,1.84575,1.84465,1.84485,874200000.0
2009-04-29 09:00:00,1.8449,1.8472,1.84465,1.8469,1866600000.0
2009-04-29 09:05:00,1.847,1.8475,1.84645,1.8469,1129000000.0
2009-04-29 09:10:00,1.8469,1.8472,1.84425,1.8447,955000000.0
2009-04-29 09:15:00,1.8447,1.84635,1.8438,1.84555,1175400000.0
2009-04-29 09:20:00,1.8456,1.8459,1.8441,1.8449,1201000000.0
2009-04-29 09:25:00,1.845,1.8459,1.8449,1.8459,975000000.0
2009-04-29 09:30:00,1.8459,1.84605,1.8447,1.8453,1125600000.0
2009-04-29 09:35:00,1.8454,1.84645,1.8445,1.8457,1217600000.0
2009-04-29 09:40:00,1.8457,1.8475,1.8455,1.8464,1233900000.0
2009-04-29 09:45:00,1.84645,1.84715,1.8459,1.84615,1075800000.0
2009-04-29 09:50:00,1.8461,1.8463,1.8454,1.84595,755600000.0
2009-04-29 09:55:00,1.8461,1.8463,1.84545,1.84575,958200000.0
2009-04-29 10:00:00,1.84575,1.8471,1.84485,1.84605,1206400000.0
2009-04-29 10:05:00,1.8464,1.8464,1.84535,1.8459,850600000.0
2009-04-29 10:10:00,1.84615,1.8464,1.84505,1.8453,1017600000.0
2009-04-29 10:15:00,1.84525,1.8456,1.84455,1.8451,1004400000.0
2009-04-29 10:20:00,1.84505,1.8453,1.844,1.84455,865600000.0
2009-04-29 10:25:00,1.84455,1.84525,1.8444,1.84495,968800000.0
2009-04-29 10:30:00,1.8449,1.8468,1.84475,1.84655,800000000.0
2009-04-29 10:35:00,1.8465,1.8471,1.846,1.8464,785000000.0
2009-04-29 10:40:00,1.8464,1.84735,1.84585,1.8473,1019000000.0
2009-04-29 10:45:00,1.84745,1.8481,1.84635,1.8472,1434200000.0
2009-04-29 10:50:00,1.8473,1.8492,1.84665,1.84735,1100800000.0
2009-04-29 10:55:00,1.84735,1.848,1.8462,1.8472,1466600000.0
2009-04-29 11:00:00,1.8471,1.84825,1.84595,1.8463,1036400000.0
2009-04-29 11:05:00,1.8463,1.84695,1.84525,1.8466,1312400000.0
2009-04-29 11:10:00,1.8467,1.84695,1.84425,1.84435,1149000000.0
2009-04-29 11:15:00,1.84405,1.8462,1.8433,1.84505,1550400000.0
2009-04-29 11:20:00,1.8451,1.8467,1.84445,1.8467,1566800000.0
2009-04-29 11:25:00,1.8467,1.8467,1.84565,1.8457,1180600000.0
2009-04-29 11:30:00,1.8457,1.8457,1.8444,1.8453,1160000000.0
2009-04-29 11:35:00,1.8453,1.8457,1.8447,1.8455,906600000.0
2009-04-29 11:40:00,1.8454,1.84575,1.8423,1.84245,1166600000.0
2009-04-29 11:45:00,1.84245,1.8434,1.84105,1.8411,1646400000.0
2009-04-29 11:50:00,1.8411,1.84275,1.8402,1.8425,1201200000.0
2009-04-29 11:55:00,1.8425,1.8435,1.84175,1.84325,1114400000.0
2009-04-29 12:00:00,1.8433,1.8442,1.8422,1.8434,1194600000.0
2009-04-29 12:05:00,1.8434,1.8445,1.8432,1.8441,720000000.0
2009-04-29 12:10:00,1.8441,1.8456,1.84345,1.8453,1115200000.0
2009-04-29 12:15:00,1.8451,1.8457,1.8439,1.844,1061000000.0
2009-04-29 12:20:00,1.844,1.8453,1.843,1.84445,828000000.0
2009-04-29 12:25:00,1.8445,1.8455,1.84405,1.84435,911200000.0
2009-04-29 12:30:00,1.84435,1.8449,1.84325,1.84375,1201200000.0
2009-04-29 12:35:00,1.84375,1.8462,1.8435,1.8446,1168800000.0
2009-04-29 12:40:00,1.8446,1.84535,1.844,1.84505,1296600000.0
2009-04-29 12:45:00,1.8451,1.8456,1.84445,1.8452,902600000.0
2009-04-29 12:50:00,1.8452,1.8455,1.84385,1.84385,1328000000.0
2009-04-29 12:55:00,1.8439,1.8448,1.84345,1.84395,1154800000.0
2009-04-29 13:00:00,1.8439,1.8444,1.84305,1.8444,1097800000.0
2009-04-29 13:05:00,1.84425,1.8449,1.8433,1.84425,1141000000.0
2009-04-29 13:10:00,1.84435,1.8446,1.8429,1.8436,999600000.0
2009-04-29 13:15:00,1.84375,1.8444,1.8425,1.84335,1009200000.0
2009-04-29 13:20:00,1.8433,1.8443,1.84315,1.8438,919000000.0
2009-04-29 13:25:00,1.84395,1.8448,1.8435,1.8442,1069800000.0
2009-04-29 13:30:00,1.8442,1.84545,1.84375,1.845,692800000.0
2009-04-29 13:35:00,1.84495,1.8458,1.8436,1.84395,730600000.0
2009-04-29 13:40:00,1.84395,1.8455,1.8437,1.84465,1121800000.0
2009-04-29 13:45:00,1.84475,1.846,1.84435,1.84545,1142200000.0
2009-04-29 13:50:00,1.8456,1.8458,1.8438,1.84425,1193000000.0
2009-04-29 13:55:00,1.8443,1.8443,1.8428,1.8428,861400000.0
2009-04-29 14:00:00,1.8428,1.84555,1.84275,1.84395,1166400000.0
2009-04-29 14:05:00,1.84395,1.845,1.84315,1.844,1489200000.0
2009-04-29 14:10:00,1.844,1.84445,1.84305,1.84335,1398000000.0
2009-04-29 14:15:00,1.84335,1.8441,1.84305,1.84315,1374400000.0
2009-04-29 14:20:00,1.8432,1.84385,1.84235,1.84335,1238200000.0
2009-04-29 14:25:00,1.84345,1.84405,1.84245,1.8432,1041000000.0
2009-04-29 14:30:00,1.8431,1.84565,1.8424,1.844,1621800000.0
2009-04-29 14:35:00,1.844,1.8451,1.8438,1.8445,1266300000.0
2009-04-29 14:40:00,1.8444,1.84545,1.84355,1.8453,1447200001.0
2009-04-29 14:45:00,1.84525,1.8455,1.8436,1.845,1553000000.0
2009-04-29 14:50:00,1.84485,1.8455,1.844,1.8451,1630600000.0
2009-04-29 14:55:00,1.8452,1.846,1.84445,1.84515,1513600000.0
2009-04-29 15:00:00,1.84495,1.846,1.8444,1.84495,1102000000.0
2009-04-29 15:05:00,1.845,1.8462,1.84485,1.8461,1231500000.0
2009-04-29 15:10:00,1.8461,1.84625,1.84435,1.84455,1118200000.0
2009-04-29 15:15:00,1.8445,1.84535,1.8438,1.84495,1593600000.0
2009-04-29 15:20:00,1.845,1.8461,1.84495,1.8451,1150200000.0
2009-04-29 15:25:00,1.84515,1.8459,1.8444,1.8444,1071600000.0
2009-04-29 15:30:00,1.8444,1.84625,1.84435,1.8457,1370600000.0
2009-04-29 15:35:00,1.8457,1.846,1.84475,1.84485,1448800000.0
2009-04-29 15:40:00,1.8448,1.8458,1.84375,1.8441,1412800000.0
2009-04-29 15:45:00,1.84405,1.8442,1.84315,1.84385,1171200000.0
2009-04-29 15:50:00,1.8438,1.8441,1.84265,1.8433,1399800000.0
2009-04-29 15:55:00,1.8433,1.8433,1.841,1.8415,1411400000.0
2009-04-29 16:00:00,1.84165,1.8436,1.84085,1.84275,1265200000.0
2009-04-29 16:05:00,1.84285,1.84305,1.84185,1.84235,1064800000.0
2009-04-29 16:10:00,1.84245,1.8438,1.8421,1.8433,1488400000.0
2009-04-29 16:15:00,1.8433,1.84335,1.84005,1.84055,1531600000.0
2009-04-29 16:20:00,1.84055,1.84075,1.83785,1.8383,1723200000.0
2009-04-29 16:25:00,1.8383,1.8384,1.83495,1.8361,1613800000.0
2009-04-29 16:30:00,1.836,1.83805,1.835,1.83795,1526000000.0
2009-04-29 16:35:00,1.83805,1.8391,1.8352,1.8353,1376800000.0
2009-04-29 16:40:00,1.83545,1.8361,1.8333,1.83335,1545600000.0
2009-04-29 16:45:00,1.83345,1.83535,1.83345,1.83475,1266600000.0
2009-04-29 16:50:00,1.83475,1.8355,1.83375,1.8348,1497000000.0
2009-04-29 16:55:00,1.83495,1.8355,1.83355,1.8344,1427800000.0
2009-04-29 17:00:00,1.83455,1.8352,1.8339,1.83435,1613200000.0
2009-04-29 17:05:00,1.83445,1.835,1.8339,1.8343,791600000.0
2009-04-29 17:10:00,1.8343,1.8346,1.8338,1.83415,834000000.0
2009-04-29 17:15:00,1.83415,1.83475,1.83075,1.832,1664600000.0
2009-04-29 17:20:00,1.832,1.8331,1.8297,1.83245,2048600000.0
2009-04-29 17:25:00,1.83255,1.8334,1.8315,1.83165,1977800000.0
2009-04-29 17:30:00,1.8318,1.8324,1.8308,1.8318,1891800000.0
2009-04-29 17:35:00,1.8317,1.83355,1.8317,1.83305,1857400000.0
2009-04-29 17:40:00,1.8333,1.8344,1.833,1.8343,1479000000.0
2009-04-29 17:45:00,1.8343,1.8345,1.8325,1.8334,1451800000.0
2009-04-29 17:50:00,1.83335,1.8343,1.83295,1.83385,1353800000.0
2009-04-29 17:55:00,1.83395,1.8347,1.8333,1.8336,1344800000.0
2009-04-29 18:00:00,1.8336,1.834,1.8319,1.8324,1158600000.0
2009-04-29 18:05:00,1.8324,1.8344,1.8323,1.8344,1256000000.0
2009-04-29 18:10:00,1.83445,1.8348,1.83375,1.8341,866400000.0
2009-04-29 18:15:00,1.83425,1.8358,1.83295,1.8342,996200000.0
2009-04-29 18:20:00,1.8341,1.83495,1.8339,1.8348,611200000.0
2009-04-29 18:25:00,1.83485,1.83595,1.8341,1.83475,959700000.0
2009-04-29 18:30:00,1.8347,1.8347,1.8327,1.8327,1114600000.0
2009-04-29 18:35:00,1.8327,1.8334,1.83115,1.83255,943400000.0
2009-04-29 18:40:00,1.8325,1.8325,1.83035,1.8314,788600000.0
2009-04-29 18:45:00,1.8314,1.83155,1.82955,1.8307,923400000.0
2009-04-29 18:50:00,1.83055,1.8307,1.82965,1.83025,1032400000.0
2009-04-29 18:55:00,1.83025,1.8304,1.8296,1.8301,675600000.0
2009-04-29 19:00:00,1.83015,1.8314,1.8301,1.8309,736800000.0
2009-04-29 19:05:00,1.8311,1.8315,1.8299,1.83115,943800000.0
2009-04-29 19:10:00,1.83115,1.83185,1.82975,1.8298,1106600000.0
2009-04-29 19:15:00,1.82985,1.8303,1.82915,1.8299,1177800000.0
2009-04-29 19:20:00,1.8299,1.8311,1.82935,1.8297,801800000.0
2009-04-29 19:25:00,1.82985,1.8316,1.8296,1.8314,843000000.0
2009-04-29 19:30:00,1.8315,1.8316,1.83,1.8301,965600000.0
2009-04-29 19:35:00,1.83,1.83295,1.82945,1.8327,1449200000.0
2009-04-29 19:40:00,1.83275,1.8328,1.83,1.8306,919400000.0
2009-04-29 19:45:00,1.8308,1.8308,1.8295,1.83045,554000000.0
2009-04-29 19:50:00,1.83045,1.8306,1.82925,1.8301,912200000.0
2009-04-29 19:55:00,1.8299,1.83,1.8284,1.8294,739800000.0
2009-04-29 20:00:00,1.8295,1.8316,1.82905,1.8315,967400000.0
2009-04-29 20:05:00,1.83145,1.8317,1.83005,1.83075,1311800000.0
2009-04-29 20:10:00,1.8309,1.832,1.82845,1.8308,965200000.0
2009-04-29 20:15:00,1.83125,1.83125,1.82495,1.82585,1405200000.0
2009-04-29 20:20:00,1.82615,1.8304,1.8247,1.8277,1933000000.0
2009-04-29 20:25:00,1.82775,1.829,1.824,1.8257,2025200000.0
2009-04-29 20:30:00,1.82555,1.82685,1.82185,1.82285,1895200000.0
2009-04-29 20:35:00,1.82285,1.8245,1.82225,1.8237,1629700000.0
2009-04-29 20:40:00,1.82355,1.8237,1.82075,1.8225,1546400000.0
2009-04-29 20:45:00,1.8223,1.82545,1.8223,1.8234,1769600000.0
2009-04-29 20:50:00,1.82345,1.826,1.8234,1.8257,1328400000.0
2009-04-29 20:55:00,1.8258,1.8258,1.82255,1.8226,1643000000.0
2009-04-29 21:00:00,1.8225,1.8249,1.8224,1.8241,1339200000.0
2009-04-29 21:05:00,1.8243,1.82655,1.82415,1.82615,709200000.0
2009-04-29 21:10:00,1.82615,1.8275,1.82555,1.826,933600000.0
2009-04-29 21:15:00,1.826,1.8289,1.82495,1.8283,952000000.0
2009-04-29 21:20:00,1.8284,1.8314,1.82765,1.8312,1022400000.0
2009-04-29 21:25:00,1.831,1.83155,1.8269,1.8292,1478000000.0
2009-04-29 21:30:00,1.8292,1.8299,1.82745,1.8294,1267400000.0
2009-04-29 21:35:00,1.8294,1.8299,1.82745,1.82795,1045200000.0
2009-04-29 21:40:00,1.82815,1.8286,1.82575,1.82585,1032600000.0
2009-04-29 21:45:00,1.82585,1.8292,1.82585,1.8284,1374000000.0
2009-04-29 21:50:00,1.82855,1.8298,1.82645,1.82745,1084400000.0
2009-04-29 21:55:00,1.82745,1.8284,1.8262,1.8263,751400000.0
2009-04-29 22:00:00,1.8263,1.8279,1.82595,1.8275,430200000.0
2009-04-29 22:05:00,1.8274,1.828,1.82715,1.8277,331600000.0
2009-04-29 22:10:00,1.8277,1.82875,1.8271,1.82865,334600000.0
2009-04-29 22:15:00,1.8285,1.83035,1.82825,1.82825,325200000.0
2009-04-29 22:20:00,1.82835,1.82955,1.82675,1.82705,328600000.0
2009-04-29 22:25:00,1.8272,1.8283,1.82635,1.8281,306800000.0
2009-04-29 22:30:00,1.82815,1.82815,1.82735,1.8275,267200000.0
2009-04-29 22:35:00,1.8275,1.82775,1.82375,1.82445,502800000.0
2009-04-29 22:40:00,1.82455,1.8262,1.82325,1.8261,532400000.0
2009-04-29 22:45:00,1.8261,1.827,1.82595,1.8268,259800000.0
2009-04-29 22:50:00,1.82675,1.82685,1.82595,1.82655,272600000.0
2009-04-29 22:55:00,1.8265,1.8267,1.8245,1.8245,136000000.0
2009-04-29 23:00:00,1.82528,1.8309,1.82528,1.83065,50000000.0
2009-04-29 23:05:00,1.8308,1.83115,1.82705,1.8275,180200000.0
2009-04-29 23:10:00,1.8275,1.82955,1.82655,1.8274,212800000.0
2009-04-29 23:15:00,1.82695,1.8282,1.8252,1.8281,311000000.0
2009-04-29 23:20:00,1.82805,1.82835,1.8275,1.82805,106000000.0
2009-04-29 23:25:00,1.82795,1.82795,1.8268,1.8268,123000000.0
2009-04-29 23:30:00,1.82695,1.8275,1.82615,1.8273,279600000.0
2009-04-29 23:35:00,1.8272,1.8288,1.8265,1.82815,319200000.0
2009-04-29 23:40:00,1.82805,1.8314,1.82805,1.8314,392000000.0
2009-04-29 23:45:00,1.83125,1.83155,1.82785,1.8296,396800000.0
2009-04-29 23:50:00,1.8296,1.8309,1.829,1.8306,305600000.0
2009-04-29 23:55:00,1.8306,1.8313,1.8305,1.8306,191800000.0
2009-04-30 00:00:00,1.83105,1.83155,1.8299,1.8299,200800000.0
2009-04-30 00:05:00,1.8298,1.8303,1.8287,1.82965,304000000.0
2009-04-30 00:10:00,1.82975,1.8305,1.82925,1.83015,308600000.0
2009-04-30 00:15:00,1.8302,1.83055,1.82975,1.83025,283400000.0
2009-04-30 00:20:00,1.83025,1.83055,1.82975,1.83025,122600000.0
2009-04-30 00:25:00,1.8298,1.83035,1.8294,1.8302,237800000.0
2009-04-30 00:30:00,1.8302,1.8302,1.8293,1.8299,239000000.0
2009-04-30 00:35:00,1.82985,1.8301,1.8295,1.8296,215200000.0
2009-04-30 00:40:00,1.82965,1.8305,1.8283,1.829,575000000.0
2009-04-30 00:45:00,1.82905,1.8297,1.8287,1.82895,564400000.0
2009-04-30 00:50:00,1.82895,1.83,1.82885,1.82985,448600000.0
2009-04-30 00:55:00,1.8297,1.83,1.82965,1.8297,231400000.0
2009-04-30 01:00:00,1.8297,1.8314,1.82915,1.8314,883800000.0
2009-04-30 01:05:00,1.83145,1.8322,1.83,1.8311,722400000.0
2009-04-30 01:10:00,1.8312,1.8319,1.83105,1.83155,262600000.0
2009-04-30 01:15:00,1.83185,1.8319,1.83035,1.83085,588600000.0
2009-04-30 01:20:00,1.83095,1.83155,1.8308,1.8312,198200000.0
2009-04-30 01:25:00,1.8311,1.83165,1.8281,1.82815,586200000.0
2009-04-30 01:30:00,1.82815,1.82945,1.8279,1.8285,429000000.0
2009-04-30 01:35:00,1.82845,1.8287,1.8282,1.82845,237800000.0
2009-04-30 01:40:00,1.82845,1.82955,1.8282,1.8288,262800000.0
2009-04-30 01:45:00,1.82895,1.8294,1.8285,1.8292,260800000.0
2009-04-30 01:50:00,1.8292,1.83,1.8291,1.82935,145800000.0
2009-04-30 01:55:00,1.82935,1.82935,1.8275,1.8284,384000000.0
2009-04-30 02:00:00,1.82845,1.82965,1.82815,1.82825,554000000.0
2009-04-30 02:05:00,1.8282,1.82915,1.82555,1.82555,994400000.0
2009-04-30 02:10:00,1.8258,1.8287,1.82555,1.82755,1259600000.0
2009-04-30 02:15:00,1.8277,1.8291,1.8265,1.8278,1107800000.0
2009-04-30 02:20:00,1.82795,1.82945,1.8277,1.82865,1044800000.0
2009-04-30 02:25:00,1.82865,1.83075,1.8286,1.83035,926200000.0
2009-04-30 02:30:00,1.8303,1.8303,1.8276,1.8289,857000000.0
2009-04-30 02:35:00,1.8289,1.82925,1.82645,1.82735,803400000.0
2009-04-30 02:40:00,1.8272,1.8285,1.8267,1.828,1199000000.0
2009-04-30 02:45:00,1.82805,1.8284,1.82695,1.8273,662600000.0
2009-04-30 02:50:00,1.8273,1.82745,1.82545,1.82615,875400000.0
2009-04-30 02:55:00,1.82605,1.8275,1.8257,1.8264,1276000000.0
2009-04-30 03:00:00,1.82625,1.82755,1.8254,1.8267,958000000.0
2009-04-30 03:05:00,1.82675,1.8269,1.8256,1.8264,484200000.0
2009-04-30 03:10:00,1.8264,1.8276,1.82595,1.8276,470600000.0
2009-04-30 03:15:00,1.8277,1.8278,1.82625,1.82725,608800000.0
2009-04-30 03:20:00,1.8271,1.8277,1.8258,1.8258,670000000.0
2009-04-30 03:25:00,1.8261,1.8263,1.82535,1.8261,416400000.0
2009-04-30 03:30:00,1.82615,1.82725,1.82545,1.8261,715800000.0
2009-04-30 03:35:00,1.82615,1.82675,1.82585,1.8266,404800000.0
2009-04-30 03:40:00,1.82645,1.82755,1.82545,1.82645,850600000.0
2009-04-30 03:45:00,1.82645,1.8265,1.82495,1.82595,476800000.0
2009-04-30 03:50:00,1.82585,1.8272,1.82575,1.82665,527000000.0
2009-04-30 03:55:00,1.82665,1.82745,1.82625,1.82685,568000000.0
2009-04-30 04:00:00,1.827,1.82755,1.82665,1.82705,571000000.0
2009-04-30 04:05:00,1.82705,1.8286,1.82695,1.82815,404800000.0
2009-04-30 04:10:00,1.82815,1.8296,1.82815,1.82935,535200000.0
2009-04-30 04:15:00,1.82955,1.8297,1.8281,1.8292,477200000.0
2009-04-30 04:20:00,1.8293,1.82935,1.82835,1.8288,716800000.0
2009-04-30 04:25:00,1.8286,1.8294,1.82855,1.8287,478200000.0
2009-04-30 04:30:00,1.8288,1.82925,1.8283,1.82855,470400000.0
2009-04-30 04:35:00,1.82855,1.8292,1.82805,1.82865,427000000.0
2009-04-30 04:40:00,1.8287,1.8304,1.8286,1.83,407000000.0
2009-04-30 04:45:00,1.83,1.83025,1.8294,1.8298,433000000.0
2009-04-30 04:50:00,1.82985,1.83135,1.82915,1.83105,730600000.0
2009-04-30 04:55:00,1.83105,1.83125,1.8304,1.8306,522200000.0
2009-04-30 05:00:00,1.8305,1.83195,1.8304,1.83125,395600000.0
2009-04-30 05:05:00,1.8312,1.8319,1.8299,1.8313,612800000.0
2009-04-30 05:10:00,1.8313,1.8314,1.8304,1.83125,519400000.0
2009-04-30 05:15:00,1.83135,1.83235,1.83095,1.8319,486800000.0
2009-04-30 05:20:00,1.8319,1.83205,1.83045,1.8309,261200000.0
2009-04-30 05:25:00,1.83065,1.8312,1.829,1.8307,752600000.0
2009-04-30 05:30:00,1.83085,1.83135,1.82915,1.8302,886600000.0
2009-04-30 05:35:00,1.83015,1.83195,1.8298,1.8311,788200000.0
2009-04-30 05:40:00,1.83105,1.83135,1.8303,1.83045,335600000.0
2009-04-30 05:45:00,1.83045,1.83095,1.82895,1.83035,440000000.0
2009-04-30 05:50:00,1.8304,1.83185,1.8302,1.8308,635200000.0
2009-04-30 05:55:00,1.8308,1.83115,1.82915,1.8304,650200000.0
2009-04-30 06:00:00,1.8304,1.83365,1.83,1.8325,997600000.0
2009-04-30 06:05:00,1.83245,1.8342,1.83155,1.8331,1379000000.0
2009-04-30 06:10:00,1.8331,1.8341,1.8323,1.83305,852000000.0
2009-04-30 06:15:00,1.83305,1.83355,1.832,1.8326,888200000.0
2009-04-30 06:20:00,1.83275,1.8336,1.8315,1.8336,672200000.0
2009-04-30 06:25:00,1.83365,1.83405,1.83205,1.8323,721400000.0
2009-04-30 06:30:00,1.8325,1.83335,1.8309,1.83175,796000000.0
2009-04-30 06:35:00,1.8318,1.8319,1.8304,1.8313,536600000.0
2009-04-30 06:40:00,1.8313,1.832,1.8308,1.83195,347200000.0
2009-04-30 06:45:00,1.83195,1.83225,1.8307,1.8315,700000000.0
2009-04-30 06:50:00,1.83165,1.8319,1.8309,1.8314,416600000.0
2009-04-30 06:55:00,1.8314,1.8314,1.8302,1.8307,725800000.0
2009-04-30 07:00:00,1.8306,1.8311,1.83015,1.8307,354000000.0
2009-04-30 07:05:00,1.8307,1.83175,1.83005,1.8312,632800000.0
2009-04-30 07:10:00,1.8312,1.8326,1.8312,1.8316,331200000.0
2009-04-30 07:15:00,1.8316,1.8323,1.8309,1.8313,399200000.0
2009-04-30 07:20:00,1.8313,1.83155,1.83065,1.83155,398000000.0
2009-04-30 07:25:00,1.83145,1.8329,1.83145,1.8324,562200000.0
2009-04-30 07:30:00,1.83265,1.83305,1.8318,1.83195,287200000.0
2009-04-30 07:35:00,1.83195,1.8322,1.83085,1.83185,536800000.0
2009-04-30 07:40:00,1.83185,1.83185,1.83105,1.83135,398000000.0
2009-04-30 07:45:00,1.83125,1.832,1.83095,1.83145,445200000.0
2009-04-30 07:50:00,1.83145,1.83195,1.83055,1.8309,586200000.0
2009-04-30 07:55:00,1.83085,1.8318,1.8304,1.8317,817800000.0
2009-04-30 08:00:00,1.83165,1.83285,1.83105,1.832,985200000.0
2009-04-30 08:05:00,1.832,1.8325,1.83085,1.8316,1327400000.0
2009-04-30 08:10:00,1.83165,1.83255,1.83115,1.83165,925200000.0
2009-04-30 08:15:00,1.8316,1.8317,1.82965,1.83085,1207800000.0
2009-04-30 08:20:00,1.8307,1.831,1.8292,1.82945,1325900000.0
2009-04-30 08:25:00,1.82945,1.83005,1.82875,1.82915,1085600000.0
2009-04-30 08:30:00,1.82925,1.8297,1.8277,1.8281,1470200000.0
2009-04-30 08:35:00,1.8283,1.8288,1.8273,1.8275,824600000.0
2009-04-30 08:40:00,1.82735,1.8295,1.8259,1.82625,1432600000.0
2009-04-30 08:45:00,1.8263,1.8269,1.82015,1.82015,1788800000.0
2009-04-30 08:50:00,1.82005,1.82055,1.8176,1.8191,1859400000.0
2009-04-30 08:55:00,1.8191,1.8204,1.8186,1.81875,1341800000.0
2009-04-30 09:00:00,1.8187,1.8214,1.81855,1.8198,1421200000.0
2009-04-30 09:05:00,1.81965,1.8208,1.8193,1.8199,1188900000.0
2009-04-30 09:10:00,1.82005,1.82015,1.8184,1.8197,1457700000.0
2009-04-30 09:15:00,1.8199,1.82015,1.8178,1.81835,1797800000.0
2009-04-30 09:20:00,1.81835,1.8187,1.815,1.81575,1580400000.0
2009-04-30 09:25:00,1.81585,1.8164,1.81495,1.81555,1327800000.0
2009-04-30 09:30:00,1.81555,1.81555,1.81185,1.8122,1990800000.0
2009-04-30 09:35:00,1.8122,1.8138,1.8117,1.8129,1964200000.0
2009-04-30 09:40:00,1.813,1.8139,1.81225,1.81295,1755000000.0
2009-04-30 09:45:00,1.813,1.8145,1.81255,1.81365,1409400000.0
2009-04-30 09:50:00,1.8138,1.8151,1.81365,1.815,1584200000.0
2009-04-30 09:55:00,1.8151,1.81565,1.812,1.8124,1361000000.0
2009-04-30 10:00:00,1.8124,1.81435,1.8124,1.8141,1704200000.0
2009-04-30 10:05:00,1.8141,1.8144,1.8125,1.8125,1352600000.0
2009-04-30 10:10:00,1.8125,1.81615,1.8125,1.81585,1408800000.0
2009-04-30 10:15:00,1.8159,1.81625,1.8149,1.8155,1023200000.0
2009-04-30 10:20:00,1.81565,1.8157,1.8123,1.81305,1135000000.0
2009-04-30 10:25:00,1.81305,1.8143,1.81255,1.8133,1436800000.0
2009-04-30 10:30:00,1.8133,1.8164,1.8124,1.81625,1174800000.0
2009-04-30 10:35:00,1.81625,1.81675,1.8151,1.8154,1560200000.0
2009-04-30 10:40:00,1.81535,1.8157,1.81375,1.814,1167200000.0
2009-04-30 10:45:00,1.8141,1.8148,1.813,1.8147,1259000000.0
2009-04-30 10:50:00,1.81475,1.816,1.81455,1.81515,1201800000.0
2009-04-30 10:55:00,1.81505,1.8173,1.81505,1.8163,1323600000.0
2009-04-30 11:00:00,1.81615,1.81905,1.8152,1.8187,1458400000.0
2009-04-30 11:05:00,1.8185,1.81865,1.81725,1.81825,1229200000.0
2009-04-30 11:10:00,1.8182,1.81895,1.8172,1.81805,1326000000.0
2009-04-30 11:15:00,1.8181,1.8189,1.81665,1.8177,1605400000.0
2009-04-30 11:20:00,1.8176,1.8184,1.81665,1.8181,1239300000.0
2009-04-30 11:25:00,1.8181,1.8191,1.81755,1.8182,1323000000.0
2009-04-30 11:30:00,1.8182,1.81835,1.81685,1.81775,1348600000.0
2009-04-30 11:35:00,1.81775,1.8187,1.81655,1.8181,1565200000.0
2009-04-30 11:40:00,1.81815,1.8191,1.8178,1.81845,1265800000.0
2009-04-30 11:45:00,1.81845,1.81865,1.8177,1.8178,919800000.0
2009-04-30 11:50:00,1.8178,1.8184,1.81715,1.8174,1040000000.0
2009-04-30 11:55:00,1.81735,1.8181,1.81665,1.81705,1249600000.0
2009-04-30 12:00:00,1.81715,1.81755,1.8158,1.81605,1184000000.0
2009-04-30 12:05:00,1.8161,1.8161,1.81365,1.81455,1269800000.0
2009-04-30 12:10:00,1.81455,1.8154,1.81325,1.81495,1081600000.0
2009-04-30 12:15:00,1.8151,1.81515,1.81255,1.81385,1022400000.0
2009-04-30 12:20:00,1.8138,1.8156,1.81375,1.81485,903400000.0
2009-04-30 12:25:00,1.81485,1.8159,1.81445,1.81515,1373000000.0
2009-04-30 12:30:00,1.8153,1.8154,1.81415,1.8145,1288800000.0
2009-04-30 12:35:00,1.8145,1.81595,1.81445,1.81565,1043600000.0
2009-04-30 12:40:00,1.8156,1.81685,1.81445,1.8164,769400000.0
2009-04-30 12:45:00,1.81675,1.81755,1.81575,1.8164,884400000.0
2009-04-30 12:50:00,1.8164,1.81745,1.8139,1.8164,1380000000.0
2009-04-30 12:55:00,1.8164,1.81655,1.8139,1.81425,1454400000.0
2009-04-30 13:00:00,1.81405,1.8165,1.8138,1.81605,1049000000.0
2009-04-30 13:05:00,1.8159,1.8193,1.81555,1.8184,1515800000.0
2009-04-30 13:10:00,1.8184,1.8197,1.81735,1.8188,1357000000.0
2009-04-30 13:15:00,1.8188,1.8194,1.8164,1.8165,1277500000.0
2009-04-30 13:20:00,1.8164,1.81765,1.81565,1.81685,1197800000.0
2009-04-30 13:25:00,1.81715,1.81845,1.8155,1.8156,1206400000.0
2009-04-30 13:30:00,1.81565,1.8173,1.81545,1.8166,933400000.0
2009-04-30 13:35:00,1.8166,1.81815,1.81585,1.81605,1146600000.0
2009-04-30 13:40:00,1.81605,1.8163,1.8138,1.81475,994800000.0
2009-04-30 13:45:00,1.81465,1.8152,1.81385,1.8147,1181600000.0
2009-04-30 13:50:00,1.81465,1.8157,1.8138,1.81515,1140600000.0
2009-04-30 13:55:00,1.81505,1.8154,1.8146,1.8149,976400000.0
2009-04-30 14:00:00,1.8149,1.8174,1.81485,1.8168,1483000000.0
2009-04-30 14:05:00,1.8167,1.8173,1.8156,1.81605,1244200000.0
2009-04-30 14:10:00,1.8162,1.8169,1.81405,1.8142,955800000.0
2009-04-30 14:15:00,1.8142,1.8162,1.81325,1.8162,1200800000.0
2009-04-30 14:20:00,1.81625,1.8175,1.81405,1.81415,1343800000.0
2009-04-30 14:25:00,1.81415,1.81555,1.8135,1.8148,958600000.0
2009-04-30 14:30:00,1.81495,1.8159,1.8136,1.815,1405400000.0
2009-04-30 14:35:00,1.81485,1.8153,1.8132,1.81335,1216800000.0
2009-04-30 14:40:00,1.8133,1.8146,1.8128,1.8136,1261200000.0
2009-04-30 14:45:00,1.81365,1.8169,1.81365,1.8159,1260600000.0
2009-04-30 14:50:00,1.8155,1.81575,1.81345,1.8135,1317400000.0
2009-04-30 14:55:00,1.8135,1.82045,1.8135,1.81975,1291400000.0
2009-04-30 15:00:00,1.81975,1.82015,1.8154,1.8156,1003600000.0
2009-04-30 15:05:00,1.8156,1.81605,1.81455,1.8149,1691600000.0
2009-04-30 15:10:00,1.815,1.81615,1.81445,1.8154,1329400000.0
2009-04-30 15:15:00,1.8154,1.81585,1.81345,1.81535,1405200000.0
2009-04-30 15:20:00,1.81535,1.8156,1.8137,1.8141,1463400000.0
2009-04-30 15:25:00,1.8141,1.81435,1.81205,1.81265,1393800000.0
2009-04-30 15:30:00,1.8126,1.81445,1.81225,1.8135,1294400000.0
2009-04-30 15:35:00,1.81365,1.8137,1.8117,1.8117,1676600000.0
2009-04-30 15:40:00,1.81185,1.81255,1.80965,1.80985,1667400000.0
2009-04-30 15:45:00,1.8098,1.8127,1.8088,1.8122,1316600000.0
2009-04-30 15:50:00,1.8122,1.8134,1.8114,1.8134,1322800000.0
2009-04-30 15:55:00,1.8134,1.8144,1.8128,1.8128,1659200000.0
2009-04-30 16:00:00,1.8128,1.81365,1.8116,1.8119,1769600000.0
2009-04-30 16:05:00,1.812,1.8122,1.81025,1.81135,1710800000.0
2009-04-30 16:10:00,1.8113,1.8113,1.8072,1.8077,1135400000.0
2009-04-30 16:15:00,1.8076,1.8089,1.80705,1.8085,1443400000.0
2009-04-30 16:20:00,1.8085,1.8107,1.8082,1.81015,1551000000.0
2009-04-30 16:25:00,1.81015,1.8106,1.8073,1.8084,1379400000.0
2009-04-30 16:30:00,1.8084,1.8091,1.8061,1.80615,1308700000.0
2009-04-30 16:35:00,1.8061,1.80615,1.80335,1.8039,1372600000.0
2009-04-30 16:40:00,1.804,1.80525,1.80285,1.80315,1263600000.0
2009-04-30 16:45:00,1.80335,1.8035,1.8004,1.8006,1248200000.0
2009-04-30 16:50:00,1.8008,1.80225,1.7983,1.7987,1471400000.0
2009-04-30 16:55:00,1.7988,1.804,1.7986,1.804,1764700000.0
2009-04-30 17:00:00,1.804,1.807,1.8037,1.80645,1978800000.0
2009-04-30 17:05:00,1.80615,1.80755,1.8046,1.8071,1314400000.0
2009-04-30 17:10:00,1.8071,1.8081,1.80595,1.80645,1268500000.0
2009-04-30 17:15:00,1.80635,1.8065,1.80275,1.80575,1379100000.0
2009-04-30 17:20:00,1.8058,1.8065,1.80485,1.806,1561600000.0
2009-04-30 17:25:00,1.80595,1.80665,1.80515,1.80555,1535600000.0
2009-04-30 17:30:00,1.8056,1.808,1.80485,1.8074,1642100000.0
2009-04-30 17:35:00,1.80735,1.8093,1.80655,1.8074,1595400000.0
2009-04-30 17:40:00,1.8075,1.8077,1.805,1.80555,1226200000.0
2009-04-30 17:45:00,1.80555,1.8069,1.80465,1.8048,1423200000.0
2009-04-30 17:50:00,1.8047,1.8087,1.804,1.8085,1418600000.0
2009-04-30 17:55:00,1.8086,1.81035,1.80775,1.81005,1517600000.0
2009-04-30 18:00:00,1.81005,1.8105,1.80875,1.8094,1191400000.0
2009-04-30 18:05:00,1.80955,1.8103,1.80905,1.8096,1035400000.0
2009-04-30 18:10:00,1.80975,1.8106,1.80885,1.81,833800000.0
2009-04-30 18:15:00,1.81,1.8114,1.80975,1.81105,786000000.0
2009-04-30 18:20:00,1.81105,1.8111,1.8084,1.80955,1042000000.0
2009-04-30 18:25:00,1.80955,1.8101,1.80825,1.80955,710600000.0
2009-04-30 18:30:00,1.8095,1.8142,1.80925,1.81385,970400000.0
2009-04-30 18:35:00,1.814,1.81445,1.81265,1.8128,820400000.0
2009-04-30 18:40:00,1.8128,1.8157,1.8128,1.81465,989600000.0
2009-04-30 18:45:00,1.81445,1.81465,1.8126,1.8133,1046800000.0
2009-04-30 18:50:00,1.81335,1.81395,1.813,1.8133,492800000.0
2009-04-30 18:55:00,1.8133,1.81375,1.8117,1.81235,617000000.0
2009-04-30 19:00:00,1.81235,1.8136,1.81195,1.81305,1066800000.0
2009-04-30 19:05:00,1.8129,1.814,1.81275,1.8136,599400000.0
2009-04-30 19:10:00,1.81355,1.81765,1.8132,1.81745,1067600000.0
2009-04-30 19:15:00,1.81725,1.8192,1.8171,1.8187,606200000.0
2009-04-30 19:20:00,1.8187,1.82245,1.81845,1.82155,713000000.0
2009-04-30 19:25:00,1.8215,1.82255,1.8212,1.82185,1032000000.0
2009-04-30 19:30:00,1.82165,1.8224,1.819,1.81925,720000000.0
2009-04-30 19:35:00,1.8192,1.8205,1.81865,1.8203,600200000.0
2009-04-30 19:40:00,1.82025,1.82055,1.81875,1.81955,580600000.0
2009-04-30 19:45:00,1.8196,1.82005,1.8191,1.81935,492800000.0
2009-04-30 19:50:00,1.81935,1.82115,1.8192,1.8203,663800000.0
2009-04-30 19:55:00,1.8204,1.82075,1.8194,1.8194,448200000.0
2009-04-30 20:00:00,1.8194,1.8197,1.8185,1.8192,651400000.0
2009-04-30 20:05:00,1.8192,1.8205,1.81915,1.8199,917400000.0
2009-04-30 20:10:00,1.81985,1.82085,1.81925,1.8194,972200000.0
2009-04-30 20:15:00,1.81935,1.8197,1.818,1.8182,712000000.0
2009-04-30 20:20:00,1.8182,1.8182,1.8166,1.8175,1010400000.0
2009-04-30 20:25:00,1.8175,1.8182,1.81675,1.81795,518800000.0
2009-04-30 20:30:00,1.8181,1.81885,1.8177,1.8188,581200000.0
2009-04-30 20:35:00,1.8188,1.8196,1.81655,1.8169,785400000.0
2009-04-30 20:40:00,1.81695,1.8204,1.8168,1.8194,949600000.0
2009-04-30 20:45:00,1.8195,1.8205,1.8185,1.8186,1083800000.0
2009-04-30 20:50:00,1.8186,1.8201,1.81805,1.8185,954800000.0
2009-04-30 20:55:00,1.8186,1.8196,1.81775,1.8181,1037000000.0
2009-04-30 21:00:00,1.8181,1.8198,1.8179,1.81955,1153600000.0
2009-04-30 21:05:00,1.8195,1.8229,1.81935,1.82165,1238000000.0
2009-04-30 21:10:00,1.82195,1.82195,1.81845,1.81985,998000000.0
2009-04-30 21:15:00,1.8199,1.82265,1.819,1.8216,930400000.0
2009-04-30 21:20:00,1.8215,1.8227,1.8211,1.8227,791000000.0
2009-04-30 21:25:00,1.8227,1.82295,1.8213,1.8213,640000000.0
2009-04-30 21:30:00,1.82135,1.82295,1.81925,1.8194,1517600000.0
2009-04-30 21:35:00,1.81945,1.8208,1.81905,1.8205,707400000.0
2009-04-30 21:40:00,1.8205,1.8209,1.81925,1.82045,802400000.0
2009-04-30 21:45:00,1.8205,1.82125,1.8173,1.8183,676600000.0
2009-04-30 21:50:00,1.8184,1.8203,1.81805,1.8202,912600000.0
2009-04-30 21:55:00,1.8202,1.82145,1.8192,1.82015,769600000.0
2009-04-30 22:00:00,1.8201,1.821,1.819,1.82035,484000000.0
2009-04-30 22:05:00,1.82035,1.8216,1.81965,1.8216,268800000.0
2009-04-30 22:10:00,1.82155,1.8219,1.8209,1.82155,503400000.0
2009-04-30 22:15:00,1.8216,1.8233,1.82135,1.8223,404800000.0
2009-04-30 22:20:00,1.8224,1.8229,1.8215,1.82205,271800000.0
2009-04-30 22:25:00,1.82205,1.82225,1.8208,1.82225,243200000.0
2009-04-30 22:30:00,1.82225,1.8233,1.82225,1.8232,126600000.0
2009-04-30 22:35:00,1.8229,1.8232,1.8218,1.8218,123800000.0
2009-04-30 22:40:00,1.8218,1.82205,1.8214,1.82175,165400000.0
2009-04-30 22:45:00,1.82165,1.8223,1.8215,1.8221,161600000.0
2009-04-30 22:50:00,1.8221,1.82225,1.8216,1.8216,90600000.0
2009-04-30 22:55:00,1.82155,1.82295,1.82085,1.8227,151200000.0
2009-04-30 23:00:00,1.82255,1.8227,1.81995,1.82165,200000000.0
2009-04-30 23:05:00,1.82175,1.82275,1.82095,1.82185,195200000.0
2009-04-30 23:10:00,1.8219,1.8227,1.82185,1.82245,106400000.0
2009-04-30 23:15:00,1.82235,1.8231,1.8223,1.8226,117200000.0
2009-04-30 23:20:00,1.82245,1.82245,1.82155,1.8222,68800000.0
2009-04-30 23:25:00,1.82225,1.8236,1.82225,1.8227,120600000.0
2009-04-30 23:30:00,1.82275,1.82335,1.82235,1.82235,129400000.0
2009-04-30 23:35:00,1.8223,1.82335,1.82225,1.8226,165800000.0
2009-04-30 23:40:00,1.8226,1.82315,1.82185,1.82255,108000000.0
2009-04-30 23:45:00,1.8225,1.8225,1.82155,1.8224,96000000.0
2009-04-30 23:50:00,1.8226,1.8234,1.82195,1.82315,129600000.0
2009-04-30 23:55:00,1.82315,1.8234,1.82295,1.82315,136800000.0
2009-05-01 00:00:00,1.82315,1.82325,1.8229,1.823,43200000.0
2009-05-01 00:05:00,1.8231,1.82315,1.82205,1.82255,203200000.0
2009-05-01 00:10:00,1.8226,1.82335,1.82255,1.82255,152200000.0
2009-05-01 00:15:00,1.8225,1.823,1.82225,1.8227,239400000.0
2009-05-01 00:20:00,1.8227,1.823,1.8225,1.82295,166400000.0
2009-05-01 00:25:00,1.82295,1.824,1.8225,1.824,376600000.0
2009-05-01 00:30:00,1.82415,1.82525,1.8228,1.82315,491600000.0
2009-05-01 00:35:00,1.82295,1.82295,1.82075,1.82115,292800000.0
2009-05-01 00:40:00,1.82135,1.8227,1.82115,1.82155,361400000.0
2009-05-01 00:45:00,1.82155,1.8218,1.8215,1.82165,216400000.0
2009-05-01 00:50:00,1.82175,1.8219,1.82005,1.82095,281800000.0
2009-05-01 00:55:00,1.82085,1.8215,1.82015,1.8208,474400000.0
2009-05-01 01:00:00,1.8208,1.82105,1.819,1.81938,378600000.0
2009-05-01 01:05:00,1.81945,1.8212,1.81895,1.82055,743600000.0
2009-05-01 01:10:00,1.8205,1.82135,1.82005,1.82125,410000000.0
2009-05-01 01:15:00,1.8212,1.8213,1.8209,1.8211,180600000.0
2009-05-01 01:20:00,1.82095,1.8213,1.8204,1.8204,138800000.0
2009-05-01 01:25:00,1.8204,1.8204,1.8191,1.81945,310400000.0
2009-05-01 01:30:00,1.81945,1.81995,1.8189,1.81935,347200000.0
2009-05-01 01:35:00,1.81925,1.8194,1.81785,1.81785,426800000.0
2009-05-01 01:40:00,1.81785,1.81795,1.81685,1.81685,398200000.0
2009-05-01 01:45:00,1.8165,1.8174,1.81555,1.8168,395000000.0
2009-05-01 01:50:00,1.81695,1.8177,1.8164,1.81685,398200000.0
2009-05-01 01:55:00,1.81685,1.81745,1.81575,1.81635,529600000.0
2009-05-01 02:00:00,1.8164,1.8181,1.81595,1.81805,627200000.0
2009-05-01 02:05:00,1.81805,1.81805,1.8172,1.8178,482600000.0
2009-05-01 02:10:00,1.81785,1.8181,1.81705,1.8176,889800000.0
2009-05-01 02:15:00,1.8176,1.81885,1.8174,1.81765,620400000.0
2009-05-01 02:20:00,1.81765,1.8177,1.81605,1.81725,388400000.0
2009-05-01 02:25:00,1.81725,1.8176,1.81675,1.817,381600000.0
2009-05-01 02:30:00,1.81705,1.81715,1.8166,1.8168,389800000.0
2009-05-01 02:35:00,1.8168,1.81775,1.8164,1.8171,465200000.0
2009-05-01 02:40:00,1.8171,1.8185,1.8171,1.81805,649800000.0
2009-05-01 02:45:00,1.8181,1.8187,1.81755,1.8182,323400000.0
2009-05-01 02:50:00,1.8183,1.8206,1.81755,1.82,966800000.0
2009-05-01 02:55:00,1.81995,1.82135,1.81945,1.82025,989800000.0
2009-05-01 03:00:00,1.8203,1.8216,1.8202,1.8209,703800000.0
2009-05-01 03:05:00,1.821,1.82185,1.8205,1.82185,601000000.0
2009-05-01 03:10:00,1.82185,1.8235,1.82165,1.82335,547200000.0
2009-05-01 03:15:00,1.82325,1.82425,1.8229,1.8239,892000000.0
2009-05-01 03:20:00,1.8239,1.82685,1.82315,1.8267,857400000.0
2009-05-01 03:25:00,1.82665,1.82715,1.82555,1.827,696200000.0
2009-05-01 03:30:00,1.82725,1.8279,1.8262,1.8279,682600000.0
2009-05-01 03:35:00,1.8279,1.8279,1.8266,1.82675,453600000.0
2009-05-01 03:40:00,1.82655,1.82695,1.82565,1.82605,392400000.0
2009-05-01 03:45:00,1.82605,1.82605,1.8244,1.82515,527400000.0
2009-05-01 03:50:00,1.82515,1.8266,1.82515,1.8263,226800000.0
2009-05-01 03:55:00,1.82635,1.8269,1.826,1.826,250600000.0
2009-05-01 04:00:00,1.82605,1.82605,1.82505,1.8253,341400000.0
2009-05-01 04:05:00,1.8253,1.82555,1.8238,1.82385,394400000.0
2009-05-01 04:10:00,1.82405,1.82465,1.82355,1.8244,300400000.0
2009-05-01 04:15:00,1.82435,1.8248,1.82295,1.82295,359400000.0
2009-05-01 04:20:00,1.82305,1.82305,1.82145,1.8224,738600000.0
2009-05-01 04:25:00,1.8224,1.8232,1.8217,1.8231,675600000.0
2009-05-01 04:30:00,1.8231,1.82315,1.82115,1.82115,235400000.0
2009-05-01 04:35:00,1.8215,1.8227,1.8215,1.8217,182200000.0
2009-05-01 04:40:00,1.8218,1.82255,1.82165,1.82185,147600000.0
2009-05-01 04:45:00,1.82195,1.824,1.82185,1.82385,305000000.0
2009-05-01 04:50:00,1.8238,1.82425,1.823,1.82415,271600000.0
2009-05-01 04:55:00,1.8242,1.8242,1.8235,1.8241,254200000.0
2009-05-01 05:00:00,1.82415,1.8252,1.82415,1.8249,146200000.0
2009-05-01 05:05:00,1.8249,1.8249,1.82435,1.82455,406000000.0
2009-05-01 05:10:00,1.8245,1.8251,1.82425,1.825,521600000.0
2009-05-01 05:15:00,1.8251,1.82585,1.8248,1.82515,317800000.0
2009-05-01 05:20:00,1.82505,1.82605,1.825,1.8252,259400000.0
2009-05-01 05:25:00,1.82515,1.82555,1.8244,1.82475,162600000.0
2009-05-01 05:30:00,1.82475,1.82495,1.82365,1.82375,308400000.0
2009-05-01 05:35:00,1.82385,1.824,1.82295,1.8239,238800000.0
2009-05-01 05:40:00,1.8239,1.82425,1.82382,1.824,161200000.0
2009-05-01 05:45:00,1.824,1.82435,1.8235,1.82435,283800000.0
2009-05-01 05:50:00,1.82435,1.82455,1.8235,1.8237,242600000.0
2009-05-01 05:55:00,1.8237,1.8244,1.8232,1.8235,238400000.0
2009-05-01 06:00:00,1.82355,1.82395,1.82245,1.82315,248800000.0
2009-05-01 06:05:00,1.82305,1.82485,1.823,1.8245,249000000.0
2009-05-01 06:10:00,1.8245,1.82485,1.82375,1.82435,493600000.0
2009-05-01 06:15:00,1.82445,1.82525,1.824,1.8252,292400000.0
2009-05-01 06:20:00,1.82505,1.82555,1.82435,1.8246,311000000.0
2009-05-01 06:25:00,1.8245,1.8252,1.8236,1.8252,264800000.0
2009-05-01 06:30:00,1.82515,1.82535,1.82425,1.82455,326200000.0
2009-05-01 06:35:00,1.82455,1.8248,1.82315,1.8247,293800000.0
2009-05-01 06:40:00,1.8247,1.82485,1.82375,1.8241,198800000.0
2009-05-01 06:45:00,1.82415,1.8247,1.8233,1.8243,302800000.0
2009-05-01 06:50:00,1.82445,1.82535,1.8242,1.8253,199400000.0
2009-05-01 06:55:00,1.8254,1.82595,1.8248,1.8254,325000000.0
2009-05-01 07:00:00,1.82555,1.82595,1.82505,1.82525,508400000.0
2009-05-01 07:05:00,1.82525,1.8255,1.82435,1.8248,718000000.0
2009-05-01 07:10:00,1.8244,1.82575,1.8244,1.8253,617000000.0
2009-05-01 07:15:00,1.8251,1.82535,1.82465,1.82515,231400000.0
2009-05-01 07:20:00,1.82505,1.8255,1.82475,1.82515,446800000.0
2009-05-01 07:25:00,1.82515,1.8255,1.82445,1.82515,844000000.0
2009-05-01 07:30:00,1.82515,1.8255,1.82375,1.82405,474400000.0
2009-05-01 07:35:00,1.8241,1.82425,1.82355,1.82405,237200000.0
2009-05-01 07:40:00,1.8241,1.8241,1.82285,1.8229,305600000.0
2009-05-01 07:45:00,1.8229,1.82395,1.8225,1.8237,458200000.0
2009-05-01 07:50:00,1.8236,1.8243,1.8233,1.82395,430400000.0
2009-05-01 07:55:00,1.8239,1.82485,1.8238,1.82485,287600000.0
2009-05-01 08:00:00,1.8242,1.8246,1.82285,1.82305,330600000.0
2009-05-01 08:05:00,1.82305,1.82305,1.8207,1.8209,446600000.0
2009-05-01 08:10:00,1.82085,1.82095,1.8193,1.81995,480000000.0
2009-05-01 08:15:00,1.82,1.82075,1.81965,1.81985,453000000.0
2009-05-01 08:20:00,1.81985,1.82055,1.8196,1.8203,378600000.0
2009-05-01 08:25:00,1.8203,1.82205,1.8202,1.8213,356800000.0
2009-05-01 08:30:00,1.8213,1.823,1.82095,1.8217,775400000.0
2009-05-01 08:35:00,1.82195,1.8223,1.81965,1.81985,970600000.0
2009-05-01 08:40:00,1.81995,1.8213,1.8198,1.82005,820400000.0
2009-05-01 08:45:00,1.8201,1.82055,1.8187,1.81945,495600000.0
2009-05-01 08:50:00,1.81945,1.8204,1.81935,1.8201,509200000.0
2009-05-01 08:55:00,1.8203,1.8207,1.81865,1.8197,546200000.0
2009-05-01 09:00:00,1.81965,1.82005,1.8181,1.81895,1232200000.0
2009-05-01 09:05:00,1.81895,1.81955,1.81755,1.818,1039800000.0
2009-05-01 09:10:00,1.81795,1.819,1.81745,1.81785,738200000.0
2009-05-01 09:15:00,1.8181,1.81875,1.8174,1.8178,576000000.0
2009-05-01 09:20:00,1.8177,1.81845,1.81725,1.81735,588200000.0
2009-05-01 09:25:00,1.81735,1.82045,1.81725,1.819,841200000.0
2009-05-01 09:30:00,1.8191,1.8194,1.8179,1.819,753000000.0
2009-05-01 09:35:00,1.81895,1.8196,1.8181,1.8184,690200000.0
2009-05-01 09:40:00,1.81845,1.8185,1.81745,1.81745,327600000.0
2009-05-01 09:45:00,1.81755,1.8192,1.81685,1.8185,699800000.0
2009-05-01 09:50:00,1.81855,1.81875,1.8178,1.8185,708000000.0
2009-05-01 09:55:00,1.8185,1.81985,1.81835,1.8198,375400000.0
2009-05-01 10:00:00,1.81965,1.82,1.8168,1.81765,861200000.0
2009-05-01 10:05:00,1.8177,1.818,1.8156,1.8165,1043400000.0
2009-05-01 10:10:00,1.8164,1.8169,1.81575,1.8162,545200000.0
2009-05-01 10:15:00,1.81605,1.81665,1.8151,1.8159,733400000.0
2009-05-01 10:20:00,1.8159,1.8167,1.81465,1.81595,1369000000.0
2009-05-01 10:25:00,1.8161,1.8161,1.8131,1.81335,1055400000.0
2009-05-01 10:30:00,1.81335,1.8143,1.8118,1.81405,1210800000.0
2009-05-01 10:35:00,1.8139,1.81475,1.81095,1.811,1199200000.0
2009-05-01 10:40:00,1.811,1.81195,1.81025,1.81065,1079400000.0
2009-05-01 10:45:00,1.81085,1.8113,1.80995,1.81025,691600000.0
2009-05-01 10:50:00,1.8102,1.8125,1.81005,1.81165,1091400000.0
2009-05-01 10:55:00,1.81185,1.8124,1.81095,1.8121,548400000.0
2009-05-01 11:00:00,1.81205,1.81265,1.8105,1.81125,901000000.0
2009-05-01 11:05:00,1.81125,1.8129,1.8111,1.8128,741200000.0
2009-05-01 11:10:00,1.8128,1.81305,1.8119,1.812,504800000.0
2009-05-01 11:15:00,1.812,1.8122,1.8113,1.81215,689200000.0
2009-05-01 11:20:00,1.8122,1.81265,1.8114,1.81245,531600000.0
2009-05-01 11:25:00,1.8126,1.81295,1.81125,1.8114,449000000.0
2009-05-01 11:30:00,1.81145,1.8119,1.81055,1.81115,773200000.0
2009-05-01 11:35:00,1.8112,1.8123,1.811,1.8117,823000000.0
2009-05-01 11:40:00,1.81155,1.813,1.8114,1.81235,502000000.0
2009-05-01 11:45:00,1.81245,1.8125,1.81055,1.8108,681600000.0
2009-05-01 11:50:00,1.811,1.81245,1.8104,1.81075,1270000000.0
2009-05-01 11:55:00,1.8107,1.8124,1.81045,1.8109,803600000.0
2009-05-01 12:00:00,1.81115,1.8124,1.81095,1.81165,464200000.0
2009-05-01 12:05:00,1.8116,1.8123,1.8112,1.8122,991200000.0
2009-05-01 12:10:00,1.8121,1.8134,1.81155,1.81185,914600000.0
2009-05-01 12:15:00,1.812,1.8128,1.81195,1.8128,755200000.0
2009-05-01 12:20:00,1.8127,1.81435,1.812,1.8137,1125900000.0
2009-05-01 12:25:00,1.8136,1.81395,1.81245,1.8132,911200000.0
2009-05-01 12:30:00,1.8133,1.81465,1.81245,1.81305,902000000.0
2009-05-01 12:35:00,1.813,1.81405,1.813,1.8133,1267200000.0
2009-05-01 12:40:00,1.81305,1.81465,1.8127,1.81375,837200000.0
2009-05-01 12:45:00,1.81385,1.8141,1.8127,1.813,876200000.0
2009-05-01 12:50:00,1.8132,1.8148,1.8129,1.8146,1068800000.0
2009-05-01 12:55:00,1.8147,1.8156,1.8136,1.81505,1230800000.0
2009-05-01 13:00:00,1.8151,1.8151,1.8114,1.8131,1158600000.0
2009-05-01 13:05:00,1.8133,1.81405,1.8109,1.8112,873400000.0
2009-05-01 13:10:00,1.8112,1.81485,1.81095,1.8143,949400000.0
2009-05-01 13:15:00,1.81435,1.8147,1.8125,1.8131,902800000.0
2009-05-01 13:20:00,1.8131,1.8134,1.8119,1.8133,810200000.0
2009-05-01 13:25:00,1.81315,1.8141,1.8123,1.81335,737600000.0
2009-05-01 13:30:00,1.81335,1.8149,1.81285,1.814,426200000.0
2009-05-01 13:35:00,1.81385,1.81405,1.81205,1.8127,425600000.0
2009-05-01 13:40:00,1.81265,1.8138,1.8126,1.8137,524400000.0
2009-05-01 13:45:00,1.81375,1.81695,1.81325,1.8157,775400000.0
2009-05-01 13:50:00,1.81575,1.8166,1.8145,1.8147,822800000.0
2009-05-01 13:55:00,1.8147,1.8149,1.81415,1.8148,355000000.0
2009-05-01 14:00:00,1.8146,1.8151,1.8139,1.81435,590000000.0
2009-05-01 14:05:00,1.8145,1.8146,1.8128,1.81345,803400000.0
2009-05-01 14:10:00,1.81345,1.8139,1.8129,1.81305,595000000.0
2009-05-01 14:15:00,1.81315,1.81645,1.81305,1.8159,1095600000.0
2009-05-01 14:20:00,1.8158,1.81625,1.81505,1.8156,901600000.0
2009-05-01 14:25:00,1.8156,1.81675,1.81505,1.8164,1010400000.0
2009-05-01 14:30:00,1.8164,1.8181,1.8159,1.817,1108800000.0
2009-05-01 14:35:00,1.81715,1.82,1.8171,1.81885,1480000000.0
2009-05-01 14:40:00,1.81885,1.8195,1.8172,1.8179,1018400000.0
2009-05-01 14:45:00,1.81785,1.8191,1.81755,1.8177,1331800000.0
2009-05-01 14:50:00,1.8178,1.8183,1.817,1.81735,1112000000.0
2009-05-01 14:55:00,1.81745,1.8206,1.8171,1.8202,904000000.0
2009-05-01 15:00:00,1.82015,1.821,1.8184,1.8186,968200000.0
2009-05-01 15:05:00,1.81875,1.8214,1.81845,1.82005,1096900000.0
2009-05-01 15:10:00,1.82005,1.8206,1.81895,1.8191,1021400000.0
2009-05-01 15:15:00,1.819,1.8207,1.8181,1.82035,1190200000.0
2009-05-01 15:20:00,1.82025,1.82085,1.81995,1.8205,1300200000.0
2009-05-01 15:25:00,1.8205,1.8217,1.8195,1.8215,841800000.0
2009-05-01 15:30:00,1.8214,1.82215,1.8204,1.82115,1004000000.0
2009-05-01 15:35:00,1.8212,1.8217,1.8201,1.82145,1303800000.0
2009-05-01 15:40:00,1.82165,1.8227,1.82145,1.8219,1319000000.0
2009-05-01 15:45:00,1.82185,1.82295,1.8216,1.8222,1257800000.0
2009-05-01 15:50:00,1.82215,1.8227,1.8211,1.82225,1300000000.0
2009-05-01 15:55:00,1.8222,1.82265,1.81945,1.82175,1483000000.0
2009-05-01 16:00:00,1.82165,1.8235,1.8195,1.81975,1333800000.0
2009-05-01 16:05:00,1.8198,1.82305,1.81955,1.8227,1193600000.0
2009-05-01 16:10:00,1.8227,1.82405,1.82135,1.82205,1463800000.0
2009-05-01 16:15:00,1.82215,1.8238,1.822,1.82305,1466000000.0
2009-05-01 16:20:00,1.8231,1.8263,1.8227,1.82515,1666000000.0
2009-05-01 16:25:00,1.82515,1.82575,1.82455,1.8247,1111200000.0
2009-05-01 16:30:00,1.8248,1.8263,1.82365,1.824,1327800000.0
2009-05-01 16:35:00,1.8241,1.82525,1.8233,1.82435,1356000000.0
2009-05-01 16:40:00,1.82445,1.826,1.82415,1.82485,1134100000.0
2009-05-01 16:45:00,1.8248,1.8252,1.8216,1.8219,1050600000.0
2009-05-01 16:50:00,1.8219,1.8227,1.82065,1.8225,1264800000.0
2009-05-01 16:55:00,1.82245,1.8233,1.82075,1.8224,1322000000.0
2009-05-01 17:00:00,1.8225,1.82325,1.82175,1.82255,1367700000.0
2009-05-01 17:05:00,1.8225,1.8228,1.8214,1.8224,1421600000.0
2009-05-01 17:10:00,1.8223,1.8223,1.8191,1.8194,1661600000.0
2009-05-01 17:15:00,1.81925,1.8201,1.81885,1.81925,1385200000.0
2009-05-01 17:20:00,1.81925,1.8194,1.8166,1.81705,1258600000.0
2009-05-01 17:25:00,1.8171,1.81775,1.8155,1.8157,984800000.0
2009-05-01 17:30:00,1.81565,1.8176,1.81505,1.8171,1411200000.0
2009-05-01 17:35:00,1.81705,1.8181,1.817,1.8175,1055400000.0
2009-05-01 17:40:00,1.8175,1.8185,1.81725,1.8184,832600000.0
2009-05-01 17:45:00,1.81835,1.8191,1.81785,1.8184,1148500000.0
2009-05-01 17:50:00,1.8184,1.81895,1.81755,1.8185,965400000.0
2009-05-01 17:55:00,1.81875,1.8205,1.81875,1.81965,972000000.0
2009-05-01 18:00:00,1.81965,1.81985,1.8186,1.81985,608200000.0
2009-05-01 18:05:00,1.8198,1.8198,1.81875,1.81875,368400000.0
2009-05-01 18:10:00,1.81865,1.819,1.8177,1.81825,569000000.0
2009-05-01 18:15:00,1.81825,1.81825,1.81705,1.8177,562200000.0
2009-05-01 18:20:00,1.8178,1.8182,1.817,1.81815,536400000.0
2009-05-01 18:25:00,1.81805,1.8185,1.81785,1.818,390000000.0
2009-05-01 18:30:00,1.8179,1.8184,1.81665,1.81665,568400000.0
2009-05-01 18:35:00,1.81665,1.8178,1.81585,1.8171,918000000.0
2009-05-01 18:40:00,1.8171,1.8179,1.81685,1.81745,533600000.0
2009-05-01 18:45:00,1.8175,1.8183,1.8173,1.81745,426400000.0
2009-05-01 18:50:00,1.81745,1.81915,1.81735,1.81845,598800000.0
2009-05-01 18:55:00,1.81845,1.82,1.8182,1.81965,682200000.0
2009-05-01 19:00:00,1.81965,1.81965,1.8179,1.8181,573800000.0
2009-05-01 19:05:00,1.8182,1.8196,1.8181,1.8192,724400000.0
2009-05-01 19:10:00,1.8192,1.8194,1.8184,1.8192,395200000.0
2009-05-01 19:15:00,1.8192,1.8192,1.81685,1.8171,664200000.0
2009-05-01 19:20:00,1.8171,1.8172,1.81585,1.816,620400000.0
2009-05-01 19:25:00,1.8161,1.8162,1.81565,1.81595,645600000.0
2009-05-01 19:30:00,1.81585,1.81645,1.81555,1.8159,492800000.0
2009-05-01 19:35:00,1.816,1.8163,1.8146,1.81475,664200000.0
2009-05-01 19:40:00,1.8146,1.81465,1.8124,1.813,963200000.0
2009-05-01 19:45:00,1.81305,1.8136,1.81185,1.81245,805600000.0
2009-05-01 19:50:00,1.8125,1.8142,1.8125,1.814,771400000.0
2009-05-01 19:55:00,1.814,1.81485,1.81365,1.8142,454000000.0
2009-05-01 20:00:00,1.8142,1.8143,1.81365,1.81375,311600000.0
2009-05-01 20:05:00,1.81375,1.8139,1.81275,1.813,423800000.0
2009-05-01 20:10:00,1.8131,1.8134,1.8123,1.8132,393000000.0
2009-05-01 20:15:00,1.8132,1.815,1.8132,1.8145,451000000.0
2009-05-01 20:20:00,1.8146,1.8146,1.81315,1.81325,502600000.0
2009-05-01 20:25:00,1.81315,1.81365,1.81225,1.8127,414400000.0
2009-05-01 20:30:00,1.81275,1.8147,1.8127,1.81455,417400000.0
2009-05-01 20:35:00,1.81455,1.815,1.81405,1.8144,480400000.0
2009-05-01 20:40:00,1.81435,1.81605,1.81405,1.81565,737400000.0
2009-05-01 20:45:00,1.81565,1.81745,1.81485,1.81705,697200000.0
2009-05-01 20:50:00,1.81705,1.81735,1.8156,1.81605,490000000.0
2009-05-01 20:55:00,1.81605,1.81735,1.8147,1.81555,710400000.0
2009-05-01 21:00:00,1.81555,1.8164,1.8154,1.816,240000000.0
2009-05-01 21:05:00,1.8162,1.81835,1.8159,1.81765,561000000.0
2009-05-01 21:10:00,1.81775,1.81825,1.8165,1.81695,458800000.0
2009-05-01 21:15:00,1.81695,1.81795,1.81565,1.8163,603800000.0
2009-05-01 21:20:00,1.8164,1.81785,1.8163,1.81775,361400000.0
2009-05-01 21:25:00,1.81775,1.8181,1.81575,1.81635,427400000.0
2009-05-01 21:30:00,1.81665,1.8168,1.81635,1.8164,363000000.0
2009-05-01 21:35:00,1.81645,1.81735,1.81555,1.81725,344800000.0
2009-05-01 21:40:00,1.8173,1.81735,1.8153,1.8158,639600000.0
2009-05-01 21:45:00,1.8158,1.8171,1.8158,1.8163,808600000.0
2009-05-01 21:50:00,1.8164,1.8176,1.8162,1.81725,422800000.0
2009-05-01 21:55:00,1.81735,1.8181,1.81585,1.81615,324000000.0
2009-05-01 22:00:00,1.81625,1.81675,1.8142,1.81475,690200000.0
2009-05-01 22:05:00,1.81475,1.8152,1.8137,1.81445,203600000.0
2009-05-01 22:10:00,1.81445,1.81555,1.81445,1.8153,116600000.0
2009-05-01 22:15:00,1.81545,1.8158,1.81535,1.8158,62000000.0
2009-05-01 22:20:00,1.81585,1.81585,1.8154,1.8155,69600000.0
2009-05-01 22:25:00,1.81555,1.81565,1.8146,1.81525,129000000.0
2009-05-01 22:30:00,1.81525,1.81585,1.81485,1.815,109200000.0
2009-05-01 22:35:00,1.8149,1.81525,1.8107,1.81305,167400000.0
2009-05-01 22:40:00,1.8131,1.8137,1.81195,1.81295,439800000.0
2009-05-01 22:45:00,1.81295,1.8151,1.81165,1.8151,434000000.0
2009-05-01 22:50:00,1.81525,1.81535,1.81305,1.8152,294200000.0
2009-05-01 22:55:00,1.81485,1.81685,1.81485,1.8151,67000000.0
2009-05-04 00:00:00,1.8123,1.81284,1.80956,1.81035,108000000.0
2009-05-04 00:05:00,1.81022,1.81146,1.80954,1.81018,108000000.0
2009-05-04 00:10:00,1.81025,1.81054,1.80921,1.80935,86400000.0
2009-05-04 00:15:00,1.80923,1.81243,1.80903,1.81062,108000000.0
2009-05-04 00:20:00,1.81069,1.81069,1.80945,1.80945,108000000.0
2009-05-04 00:25:00,1.80957,1.80957,1.80744,1.80874,108000000.0
2009-05-04 00:30:00,1.80867,1.80966,1.80803,1.80922,108000000.0
2009-05-04 00:35:00,1.80908,1.80942,1.80834,1.80894,108000000.0
2009-05-04 00:40:00,1.80887,1.80887,1.80751,1.80758,108000000.0
2009-05-04 00:45:00,1.80751,1.80804,1.80683,1.80707,108000000.0
2009-05-04 00:50:00,1.80713,1.80783,1.80633,1.80762,108000000.0
2009-05-04 00:55:00,1.80774,1.80851,1.80764,1.80833,108000000.0
2009-05-04 01:00:00,1.80839,1.80884,1.80824,1.80867,108000000.0
2009-05-04 01:05:00,1.8086,1.80893,1.80836,1.80862,86400000.0
2009-05-04 01:10:00,1.80856,1.80856,1.8077,1.80795,86400000.0
2009-05-04 01:15:00,1.80794,1.80853,1.80787,1.80853,64800000.0
2009-05-04 01:20:00,1.80838,1.8097,1.80814,1.8093,108000000.0
2009-05-04 01:25:00,1.80932,1.80932,1.80824,1.80907,108000000.0
2009-05-04 01:30:00,1.80901,1.81016,1.80901,1.81006,108000000.0
2009-05-04 01:35:00,1.81005,1.81006,1.80895,1.80994,108000000.0
2009-05-04 01:40:00,1.80993,1.81004,1.80968,1.80978,108000000.0
2009-05-04 01:45:00,1.80981,1.80991,1.80907,1.80926,108000000.0
2009-05-04 01:50:00,1.80927,1.81087,1.80895,1.81065,108000000.0
2009-05-04 01:55:00,1.81066,1.81144,1.81028,1.81087,108000000.0
2009-05-04 02:00:00,1.81078,1.81191,1.81049,1.81147,108000000.0
2009-05-04 02:05:00,1.81142,1.81328,1.81137,1.81256,108000000.0
2009-05-04 02:10:00,1.81263,1.81273,1.81127,1.8116,186800000.0
2009-05-04 02:15:00,1.8117,1.81315,1.8114,1.813,418600000.0
2009-05-04 02:20:00,1.81305,1.81345,1.8126,1.8131,275400000.0
2009-05-04 02:25:00,1.8131,1.8132,1.8121,1.81275,494400000.0
2009-05-04 02:30:00,1.8129,1.8136,1.8127,1.8131,219000000.0
2009-05-04 02:35:00,1.81305,1.81325,1.8114,1.81165,754200000.0
2009-05-04 02:40:00,1.81155,1.8121,1.8113,1.8114,386000000.0
2009-05-04 02:45:00,1.8114,1.8114,1.8086,1.8098,730600000.0
2009-05-04 02:50:00,1.8098,1.8109,1.80955,1.8108,850600000.0
2009-05-04 02:55:00,1.81085,1.8109,1.80865,1.8099,901600000.0
2009-05-04 03:00:00,1.8098,1.8107,1.8093,1.81055,542600000.0
2009-05-04 03:05:00,1.81055,1.811,1.8101,1.81055,776200000.0
2009-05-04 03:10:00,1.8106,1.8117,1.81,1.81145,632800000.0
2009-05-04 03:15:00,1.8114,1.8123,1.81085,1.81205,522800000.0
2009-05-04 03:20:00,1.8121,1.8127,1.81185,1.81235,319200000.0
2009-05-04 03:25:00,1.8124,1.8127,1.8105,1.8108,675000000.0
2009-05-04 03:30:00,1.8108,1.81385,1.8108,1.81285,679600000.0
2009-05-04 03:35:00,1.8129,1.81335,1.8118,1.81225,687000000.0
2009-05-04 03:40:00,1.8121,1.81305,1.8115,1.81275,1020200000.0
2009-05-04 03:45:00,1.81275,1.81305,1.8111,1.8113,834000000.0
2009-05-04 03:50:00,1.81115,1.812,1.81065,1.81125,771200000.0
2009-05-04 03:55:00,1.81125,1.8115,1.80935,1.8101,959000000.0
2009-05-04 04:00:00,1.81015,1.81035,1.8093,1.8098,663200000.0
2009-05-04 04:05:00,1.80995,1.81025,1.80965,1.8099,393600000.0
2009-05-04 04:10:00,1.8101,1.8101,1.8096,1.8101,508400000.0
2009-05-04 04:15:00,1.8101,1.81065,1.8097,1.81,1053800000.0
2009-05-04 04:20:00,1.8101,1.8103,1.80955,1.8099,274600000.0
2009-05-04 04:25:00,1.81,1.81095,1.80985,1.8108,469600000.0
2009-05-04 04:30:00,1.8107,1.81085,1.8098,1.81015,374600000.0
2009-05-04 04:35:00,1.81015,1.8103,1.80875,1.80935,681200000.0
2009-05-04 04:40:00,1.80935,1.8106,1.80925,1.8099,504200000.0
2009-05-04 04:45:00,1.8099,1.8099,1.809,1.80905,243000000.0
2009-05-04 04:50:00,1.8091,1.8101,1.8089,1.809,498200000.0
2009-05-04 04:55:00,1.80905,1.8093,1.8078,1.808,373200000.0
2009-05-04 05:00:00,1.808,1.8086,1.8058,1.8065,911800000.0
2009-05-04 05:05:00,1.80655,1.80825,1.80595,1.8081,833600000.0
2009-05-04 05:10:00,1.80825,1.8105,1.8077,1.8098,692400000.0
2009-05-04 05:15:00,1.8098,1.81005,1.8087,1.8092,479000000.0
2009-05-04 05:20:00,1.8092,1.8098,1.808,1.80975,466400000.0
2009-05-04 05:25:00,1.80975,1.81045,1.8087,1.8095,484800000.0
2009-05-04 05:30:00,1.80955,1.8111,1.8084,1.8107,692400000.0
2009-05-04 05:35:00,1.8108,1.81135,1.80975,1.81075,419000000.0
2009-05-04 05:40:00,1.8108,1.81135,1.80985,1.811,723000000.0
2009-05-04 05:45:00,1.8111,1.81155,1.81005,1.8101,646400000.0
2009-05-04 05:50:00,1.81025,1.81045,1.80925,1.81005,516200000.0
2009-05-04 05:55:00,1.81015,1.8123,1.80995,1.81225,414600000.0
2009-05-04 06:00:00,1.81225,1.8124,1.8105,1.812,675200000.0
2009-05-04 06:05:00,1.812,1.81225,1.81115,1.8115,593000000.0
2009-05-04 06:10:00,1.8114,1.8126,1.8112,1.81235,702000000.0
2009-05-04 06:15:00,1.8124,1.8127,1.81185,1.8125,475400000.0
2009-05-04 06:20:00,1.81255,1.8132,1.8116,1.8125,564000000.0
2009-05-04 06:25:00,1.8123,1.81255,1.81165,1.812,430400000.0
2009-05-04 06:30:00,1.81195,1.8122,1.8117,1.81175,350000000.0
2009-05-04 06:35:00,1.8118,1.81195,1.81135,1.81165,187200000.0
2009-05-04 06:40:00,1.81165,1.81165,1.81055,1.81125,357800000.0
2009-05-04 06:45:00,1.8112,1.8113,1.81045,1.8106,303200000.0
2009-05-04 06:50:00,1.8106,1.8112,1.8103,1.8106,312400000.0
2009-05-04 06:55:00,1.8106,1.8109,1.81035,1.8108,230000000.0
2009-05-04 07:00:00,1.8106,1.8113,1.8103,1.81125,233400000.0
2009-05-04 07:05:00,1.81135,1.8114,1.8105,1.8109,339800000.0
2009-05-04 07:10:00,1.8109,1.8116,1.81055,1.81115,536600000.0
2009-05-04 07:15:00,1.81115,1.81205,1.811,1.811,395000000.0
2009-05-04 07:20:00,1.811,1.81195,1.81095,1.8112,412600000.0
2009-05-04 07:25:00,1.81115,1.81165,1.81045,1.811,546800000.0
2009-05-04 07:30:00,1.81085,1.811,1.81035,1.811,227200000.0
2009-05-04 07:35:00,1.811,1.81145,1.8108,1.811,480200000.0
2009-05-04 07:40:00,1.81105,1.81135,1.81025,1.81075,430800000.0
2009-05-04 07:45:00,1.81075,1.81085,1.8094,1.81,447600000.0
2009-05-04 07:50:00,1.80985,1.8104,1.8095,1.8101,570600000.0
2009-05-04 07:55:00,1.81015,1.81055,1.80905,1.80935,576000000.0
2009-05-04 08:00:00,1.80935,1.8104,1.80915,1.8096,955800000.0
2009-05-04 08:05:00,1.8096,1.80995,1.80855,1.80885,858600000.0
2009-05-04 08:10:00,1.8088,1.8093,1.80795,1.80835,727800000.0
2009-05-04 08:15:00,1.8082,1.80825,1.80735,1.8078,525200000.0
2009-05-04 08:20:00,1.8078,1.808,1.80635,1.8066,584200000.0
2009-05-04 08:25:00,1.8066,1.807,1.80615,1.80665,892400000.0
2009-05-04 08:30:00,1.8065,1.8071,1.8061,1.8062,810600000.0
2009-05-04 08:35:00,1.8062,1.8068,1.80455,1.80565,1170000000.0
2009-05-04 08:40:00,1.8058,1.8064,1.8054,1.8056,969200000.0
2009-05-04 08:45:00,1.8057,1.8068,1.8045,1.80665,1200600000.0
2009-05-04 08:50:00,1.80675,1.8083,1.8065,1.8081,1092400000.0
2009-05-04 08:55:00,1.808,1.80865,1.80745,1.8082,980000000.0
2009-05-04 09:00:00,1.8083,1.8088,1.80755,1.8086,936800000.0
2009-05-04 09:05:00,1.8086,1.8088,1.8077,1.80875,1021000000.0
2009-05-04 09:10:00,1.8089,1.81005,1.8082,1.80885,1175600000.0
2009-05-04 09:15:00,1.8089,1.809,1.80815,1.80845,665600000.0
2009-05-04 09:20:00,1.8085,1.8085,1.80745,1.8078,595200000.0
2009-05-04 09:25:00,1.80765,1.8086,1.80715,1.8084,752000000.0
2009-05-04 09:30:00,1.8084,1.8087,1.8076,1.8081,1108200000.0
2009-05-04 09:35:00,1.80815,1.8095,1.80815,1.8092,787800000.0
2009-05-04 09:40:00,1.8092,1.81,1.809,1.8096,1107000000.0
2009-05-04 09:45:00,1.8096,1.8105,1.80885,1.8093,971800000.0
2009-05-04 09:50:00,1.8092,1.8094,1.80835,1.8084,708000000.0
2009-05-04 09:55:00,1.8084,1.8091,1.80775,1.8088,591600000.0
2009-05-04 10:00:00,1.8088,1.809,1.80825,1.809,780000000.0
2009-05-04 10:05:00,1.809,1.8097,1.8084,1.80855,620800000.0
2009-05-04 10:10:00,1.8086,1.81005,1.80855,1.809,602600000.0
2009-05-04 10:15:00,1.80885,1.8098,1.8081,1.809,500800000.0
2009-05-04 10:20:00,1.80895,1.81025,1.80835,1.8096,1200600000.0
2009-05-04 10:25:00,1.8095,1.8101,1.8089,1.8096,1315200000.0
2009-05-04 10:30:00,1.8096,1.8097,1.80815,1.8094,1520700002.0
2009-05-04 10:35:00,1.8094,1.8098,1.80775,1.80835,858000000.0
2009-05-04 10:40:00,1.80845,1.8092,1.808,1.8081,596400000.0
2009-05-04 10:45:00,1.80805,1.8087,1.80785,1.8086,646800000.0
2009-05-04 10:50:00,1.80865,1.8105,1.8075,1.81,1090200000.0
2009-05-04 10:55:00,1.8099,1.81265,1.8097,1.81125,1164800000.0
2009-05-04 11:00:00,1.8113,1.81185,1.81045,1.8113,742000000.0
2009-05-04 11:05:00,1.8111,1.8114,1.80945,1.8102,954000000.0
2009-05-04 11:10:00,1.8103,1.8111,1.8099,1.8106,1066400000.0
2009-05-04 11:15:00,1.8108,1.8111,1.80955,1.80975,1026000000.0
2009-05-04 11:20:00,1.8097,1.8102,1.80875,1.8095,969800000.0
2009-05-04 11:25:00,1.8096,1.8108,1.80935,1.8097,947400000.0
2009-05-04 11:30:00,1.8097,1.8106,1.8093,1.8104,901200000.0
2009-05-04 11:35:00,1.8104,1.8115,1.81,1.81115,1017200000.0
2009-05-04 11:40:00,1.81105,1.8116,1.80975,1.8116,1370400000.0
2009-05-04 11:45:00,1.81165,1.8118,1.8105,1.81055,838800000.0
2009-05-04 11:50:00,1.8107,1.8116,1.8102,1.8111,561400000.0
2009-05-04 11:55:00,1.8112,1.8126,1.81065,1.8119,976800000.0
2009-05-04 12:00:00,1.8121,1.8127,1.8113,1.8122,1089200000.0
2009-05-04 12:05:00,1.8122,1.8128,1.81145,1.812,966800000.0
2009-05-04 12:10:00,1.8119,1.8127,1.8115,1.8118,1009800000.0
2009-05-04 12:15:00,1.8119,1.8121,1.81035,1.81035,878400000.0
2009-05-04 12:20:00,1.8105,1.81115,1.8091,1.8094,609200000.0
2009-05-04 12:25:00,1.8094,1.8102,1.8087,1.809,939000000.0
2009-05-04 12:30:00,1.80915,1.80935,1.80825,1.80835,557200000.0
2009-05-04 12:35:00,1.80835,1.80925,1.80805,1.809,853400000.0
2009-05-04 12:40:00,1.809,1.81015,1.8079,1.80795,628600000.0
2009-05-04 12:45:00,1.80795,1.8092,1.80795,1.8091,522600000.0
2009-05-04 12:50:00,1.80915,1.80935,1.80825,1.80855,580600000.0
2009-05-04 12:55:00,1.80855,1.80905,1.80725,1.80745,1057400000.0
2009-05-04 13:00:00,1.80765,1.8088,1.8073,1.8079,660000000.0
2009-05-04 13:05:00,1.80795,1.8084,1.8076,1.80815,639600000.0
2009-05-04 13:10:00,1.80815,1.80815,1.8052,1.80545,979200000.0
2009-05-04 13:15:00,1.80525,1.8064,1.80445,1.806,1108800000.0
2009-05-04 13:20:00,1.8062,1.80625,1.80495,1.8052,704800000.0
2009-05-04 13:25:00,1.80525,1.80535,1.80395,1.8051,1009600000.0
2009-05-04 13:30:00,1.805,1.80545,1.80325,1.80385,1207000000.0
2009-05-04 13:35:00,1.8038,1.80485,1.8032,1.80475,846000000.0
2009-05-04 13:40:00,1.80475,1.80505,1.80435,1.8046,486000000.0
2009-05-04 13:45:00,1.8047,1.80485,1.80315,1.80355,482400000.0
2009-05-04 13:50:00,1.8035,1.805,1.8035,1.804,582800000.0
2009-05-04 13:55:00,1.804,1.8044,1.80375,1.804,497400000.0
2009-05-04 14:00:00,1.804,1.80445,1.80385,1.80415,511200000.0
2009-05-04 14:05:00,1.804,1.80415,1.8017,1.803,846200000.0
2009-05-04 14:10:00,1.803,1.8035,1.8025,1.8028,1148000000.0
2009-05-04 14:15:00,1.80245,1.8044,1.80165,1.8044,1004200000.0
2009-05-04 14:20:00,1.8043,1.805,1.8036,1.805,1091200000.0
2009-05-04 14:25:00,1.805,1.805,1.8026,1.80405,1115600000.0
2009-05-04 14:30:00,1.8041,1.8044,1.80295,1.80315,788600000.0
2009-05-04 14:35:00,1.803,1.804,1.80285,1.8037,1461600000.0
2009-05-04 14:40:00,1.8037,1.8038,1.8016,1.8023,1279100000.0
2009-05-04 14:45:00,1.8023,1.80245,1.8006,1.80095,1479800000.0
2009-05-04 14:50:00,1.80115,1.80245,1.8006,1.801,1396800000.0
2009-05-04 14:55:00,1.801,1.8011,1.7997,1.8009,1484300000.0
2009-05-04 15:00:00,1.801,1.802,1.80045,1.8019,1353400000.0
2009-05-04 15:05:00,1.80185,1.8028,1.80055,1.8013,1256700000.0
2009-05-04 15:10:00,1.8014,1.8017,1.8006,1.8016,1084000000.0
2009-05-04 15:15:00,1.8017,1.8021,1.80065,1.80085,1249600000.0
2009-05-04 15:20:00,1.80085,1.802,1.80065,1.8012,1193200000.0
2009-05-04 15:25:00,1.8012,1.8024,1.80025,1.8003,1617600000.0
2009-05-04 15:30:00,1.8005,1.802,1.79975,1.8018,1540200000.0
2009-05-04 15:35:00,1.8017,1.8025,1.8011,1.80175,1598200000.0
2009-05-04 15:40:00,1.8018,1.802,1.80035,1.80095,1212800000.0
2009-05-04 15:45:00,1.801,1.8028,1.8006,1.8024,1456000000.0
2009-05-04 15:50:00,1.8024,1.8043,1.80145,1.804,1418200000.0
2009-05-04 15:55:00,1.804,1.8043,1.8026,1.80315,1224400000.0
2009-05-04 16:00:00,1.80285,1.80475,1.8022,1.80465,1637800000.0
2009-05-04 16:05:00,1.8048,1.80525,1.8038,1.8047,1534600000.0
2009-05-04 16:10:00,1.8048,1.8052,1.803,1.804,1689000000.0
2009-05-04 16:15:00,1.80385,1.805,1.803,1.80325,1829800000.0
2009-05-04 16:20:00,1.80325,1.8045,1.80305,1.8041,1620200000.0
2009-05-04 16:25:00,1.8041,1.8053,1.80355,1.8047,1606400000.0
2009-05-04 16:30:00,1.8047,1.8061,1.80395,1.8044,1445200000.0
2009-05-04 16:35:00,1.8043,1.8051,1.8038,1.8045,1317200000.0
2009-05-04 16:40:00,1.8046,1.8062,1.8043,1.805,1347400000.0
2009-05-04 16:45:00,1.80495,1.8053,1.80305,1.80335,1170200000.0
2009-05-04 16:50:00,1.8032,1.8053,1.8032,1.8043,1206600000.0
2009-05-04 16:55:00,1.8044,1.80585,1.80415,1.80585,1597400000.0
2009-05-04 17:00:00,1.8061,1.8069,1.8054,1.8065,1247800000.0
2009-05-04 17:05:00,1.80635,1.8088,1.80565,1.8082,1673000000.0
2009-05-04 17:10:00,1.8082,1.80865,1.8073,1.8086,1435800000.0
2009-05-04 17:15:00,1.80845,1.8103,1.80835,1.81005,1561600000.0
2009-05-04 17:20:00,1.8102,1.8106,1.80895,1.80955,1772600000.0
2009-05-04 17:25:00,1.8097,1.81,1.8071,1.8073,1361000000.0
2009-05-04 17:30:00,1.8073,1.80895,1.8073,1.80825,1168600000.0
2009-05-04 17:35:00,1.80825,1.8093,1.80805,1.8092,1557000000.0
2009-05-04 17:40:00,1.8092,1.81005,1.80845,1.81,1293000000.0
2009-05-04 17:45:00,1.80975,1.80985,1.80845,1.80915,1582000000.0
2009-05-04 17:50:00,1.80915,1.80955,1.80775,1.80935,1511000000.0
2009-05-04 17:55:00,1.8094,1.81035,1.8087,1.8089,1236600000.0
2009-05-04 18:00:00,1.8089,1.8102,1.8078,1.80935,1199600000.0
2009-05-04 18:05:00,1.8095,1.8117,1.80835,1.81135,1439200000.0
2009-05-04 18:10:00,1.81135,1.8123,1.81035,1.811,1535200000.0
2009-05-04 18:15:00,1.8108,1.8139,1.8108,1.8129,1273000000.0
2009-05-04 18:20:00,1.8129,1.81515,1.81185,1.81455,1016200000.0
2009-05-04 18:25:00,1.81455,1.8151,1.81335,1.8136,1004000000.0
2009-05-04 18:30:00,1.8136,1.8139,1.8125,1.81315,796400000.0
2009-05-04 18:35:00,1.81305,1.8134,1.8125,1.8126,757800000.0
2009-05-04 18:40:00,1.81265,1.8136,1.81215,1.8125,960600000.0
2009-05-04 18:45:00,1.8125,1.81265,1.81165,1.812,542400000.0
2009-05-04 18:50:00,1.812,1.8136,1.8114,1.81335,588600000.0
2009-05-04 18:55:00,1.8132,1.81325,1.81125,1.81195,715400000.0
2009-05-04 19:00:00,1.81195,1.8134,1.81175,1.81175,673800000.0
2009-05-04 19:05:00,1.81185,1.8122,1.81085,1.81155,801800000.0
2009-05-04 19:10:00,1.8118,1.8125,1.8106,1.8119,710800000.0
2009-05-04 19:15:00,1.8119,1.8123,1.81095,1.81105,499200000.0
2009-05-04 19:20:00,1.8111,1.81205,1.81045,1.81085,636000000.0
2009-05-04 19:25:00,1.81095,1.8117,1.8106,1.8106,468800000.0
2009-05-04 19:30:00,1.8106,1.811,1.81025,1.8108,551200000.0
2009-05-04 19:35:00,1.8108,1.8115,1.81015,1.8112,470800000.0
2009-05-04 19:40:00,1.8112,1.8131,1.81105,1.81215,698200000.0
2009-05-04 19:45:00,1.81235,1.8127,1.81175,1.8123,559200000.0
2009-05-04 19:50:00,1.8123,1.8131,1.8116,1.8131,703200000.0
2009-05-04 19:55:00,1.8132,1.8132,1.81155,1.8116,575400000.0
2009-05-04 20:00:00,1.8117,1.81245,1.8106,1.8115,903200000.0
2009-05-04 20:05:00,1.8115,1.8132,1.81125,1.81295,1062000000.0
2009-05-04 20:10:00,1.8133,1.8134,1.81195,1.8121,1171000000.0
2009-05-04 20:15:00,1.81225,1.8133,1.8116,1.8126,780200000.0
2009-05-04 20:20:00,1.8125,1.81385,1.8124,1.8132,659800000.0
2009-05-04 20:25:00,1.8134,1.8136,1.812,1.8123,761000000.0
2009-05-04 20:30:00,1.812,1.8128,1.81115,1.81115,820200000.0
2009-05-04 20:35:00,1.81115,1.8127,1.81115,1.8113,841200000.0
2009-05-04 20:40:00,1.8112,1.8124,1.81105,1.8119,1163200000.0
2009-05-04 20:45:00,1.8116,1.8136,1.81145,1.8131,1195400000.0
2009-05-04 20:50:00,1.8132,1.8144,1.8128,1.8144,911200000.0
2009-05-04 20:55:00,1.8143,1.8144,1.81135,1.81195,1010600000.0
2009-05-04 21:00:00,1.812,1.8141,1.8118,1.81345,776200000.0
2009-05-04 21:05:00,1.81325,1.8141,1.8122,1.8139,980800000.0
2009-05-04 21:10:00,1.81395,1.8143,1.8126,1.8133,790800000.0
2009-05-04 21:15:00,1.8135,1.8142,1.8127,1.81385,875200000.0
2009-05-04 21:20:00,1.81385,1.814,1.8131,1.8133,738600000.0
2009-05-04 21:25:00,1.8135,1.8139,1.81285,1.81335,524800000.0
2009-05-04 21:30:00,1.81335,1.8142,1.8124,1.8141,669400000.0
2009-05-04 21:35:00,1.81395,1.8152,1.81345,1.815,588800000.0
2009-05-04 21:40:00,1.815,1.8153,1.8142,1.81445,471400000.0
2009-05-04 21:45:00,1.815,1.8154,1.81385,1.81415,468800000.0
2009-05-04 21:50:00,1.81405,1.8143,1.81305,1.81365,744400000.0
2009-05-04 21:55:00,1.81365,1.8137,1.8102,1.8112,921800000.0
2009-05-04 22:00:00,1.8112,1.81185,1.809,1.80995,770600000.0
2009-05-04 22:05:00,1.80995,1.8106,1.80825,1.8099,511800000.0
2009-05-04 22:10:00,1.8099,1.81025,1.80875,1.80915,287000000.0
2009-05-04 22:15:00,1.80935,1.80995,1.80895,1.8096,209400000.0
2009-05-04 22:20:00,1.80985,1.80985,1.8092,1.80955,239000000.0
2009-05-04 22:25:00,1.80955,1.80985,1.8085,1.80885,210200000.0
2009-05-04 22:30:00,1.80895,1.8098,1.80825,1.8096,506400000.0
2009-05-04 22:35:00,1.80965,1.80965,1.8079,1.8087,406800000.0
2009-05-04 22:40:00,1.8087,1.8102,1.8087,1.8102,76400000.0
2009-05-04 22:45:00,1.8105,1.81085,1.809,1.81085,349600000.0
2009-05-04 22:50:00,1.8107,1.8119,1.8096,1.81045,355600000.0
2009-05-04 22:55:00,1.8104,1.8113,1.80905,1.8112,245400000.0
2009-05-04 23:00:00,1.81075,1.81445,1.81075,1.8137,171800000.0
2009-05-04 23:05:00,1.8137,1.8137,1.8113,1.8127,183000000.0
2009-05-04 23:10:00,1.8127,1.8131,1.812,1.81205,115400000.0
2009-05-04 23:15:00,1.81205,1.813,1.81185,1.813,93800000.0
2009-05-04 23:20:00,1.81265,1.81305,1.81215,1.81275,225400000.0
2009-05-04 23:25:00,1.81285,1.8136,1.81195,1.8132,175600000.0
2009-05-04 23:30:00,1.8132,1.81365,1.81005,1.81005,227800000.0
2009-05-04 23:35:00,1.81,1.8112,1.8098,1.81085,217800000.0
2009-05-04 23:40:00,1.81085,1.81185,1.81075,1.81085,110800000.0
2009-05-04 23:45:00,1.811,1.81165,1.81085,1.81165,92400000.0
2009-05-04 23:50:00,1.8116,1.81255,1.8116,1.8122,130000000.0
2009-05-04 23:55:00,1.8122,1.8124,1.81055,1.8107,195600000.0
2009-05-05 00:00:00,1.8107,1.81085,1.809,1.8093,321400000.0
2009-05-05 00:05:00,1.8093,1.80945,1.8086,1.8087,284800000.0
2009-05-05 00:10:00,1.8087,1.8098,1.8086,1.80965,451200000.0
2009-05-05 00:15:00,1.8099,1.8114,1.809,1.811,718600000.0
2009-05-05 00:20:00,1.8111,1.81165,1.8108,1.81095,434800000.0
2009-05-05 00:25:00,1.811,1.8133,1.8103,1.8121,387600000.0
2009-05-05 00:30:00,1.81215,1.81245,1.81025,1.81025,229200000.0
2009-05-05 00:35:00,1.8106,1.81105,1.8099,1.8102,271600000.0
2009-05-05 00:40:00,1.8102,1.81065,1.80945,1.81,355200000.0
2009-05-05 00:45:00,1.81005,1.8117,1.81,1.811,208400000.0
2009-05-05 00:50:00,1.811,1.81155,1.8105,1.81145,487200000.0
2009-05-05 00:55:00,1.8114,1.81235,1.8107,1.81075,510600000.0
2009-05-05 01:00:00,1.81085,1.81145,1.81065,1.81145,242000000.0
2009-05-05 01:05:00,1.81135,1.81245,1.81125,1.81245,70800000.0
2009-05-05 01:10:00,1.81245,1.8126,1.81025,1.81155,364600000.0
2009-05-05 01:15:00,1.81165,1.8123,1.8114,1.81225,348000000.0
2009-05-05 01:20:00,1.81215,1.8124,1.8113,1.81135,213600000.0
2009-05-05 01:25:00,1.81135,1.81195,1.8109,1.81115,356000000.0
2009-05-05 01:30:00,1.8111,1.81205,1.8105,1.81095,404800000.0
2009-05-05 01:35:00,1.81095,1.8111,1.8104,1.8104,231600000.0
2009-05-05 01:40:00,1.8104,1.8104,1.8094,1.81035,157200000.0
2009-05-05 01:45:00,1.8105,1.8106,1.80905,1.8094,299600000.0
2009-05-05 01:50:00,1.8094,1.80995,1.80865,1.809,661800000.0
2009-05-05 01:55:00,1.80925,1.8094,1.8081,1.8085,283200000.0
2009-05-05 02:00:00,1.8086,1.80945,1.8085,1.8093,330800000.0
2009-05-05 02:05:00,1.8093,1.80955,1.8084,1.809,488400000.0
2009-05-05 02:10:00,1.809,1.8091,1.80765,1.80815,535600000.0
2009-05-05 02:15:00,1.80815,1.80815,1.8069,1.8071,408400000.0
2009-05-05 02:20:00,1.8071,1.80735,1.80535,1.80705,712400000.0
2009-05-05 02:25:00,1.80705,1.80735,1.8059,1.80615,422800000.0
2009-05-05 02:30:00,1.8061,1.8066,1.80545,1.80635,483200000.0
2009-05-05 02:35:00,1.80635,1.80705,1.80615,1.80625,440800000.0
2009-05-05 02:40:00,1.80645,1.8076,1.8063,1.80725,589200000.0
2009-05-05 02:45:00,1.8074,1.8097,1.8074,1.8097,568800000.0
2009-05-05 02:50:00,1.8097,1.8109,1.8089,1.8107,719600000.0
2009-05-05 02:55:00,1.8108,1.811,1.8091,1.80965,502000000.0
2009-05-05 03:00:00,1.8095,1.8101,1.8095,1.8099,202400000.0
2009-05-05 03:05:00,1.80995,1.81025,1.80855,1.8095,470000000.0
2009-05-05 03:10:00,1.80955,1.81125,1.8093,1.81115,394400000.0
2009-05-05 03:15:00,1.8112,1.81145,1.80985,1.81085,510800000.0
2009-05-05 03:20:00,1.81085,1.811,1.80965,1.8107,384800000.0
2009-05-05 03:25:00,1.81065,1.81105,1.8098,1.8104,490000000.0
2009-05-05 03:30:00,1.8104,1.8107,1.80915,1.81015,394000000.0
2009-05-05 03:35:00,1.8102,1.81035,1.80945,1.8102,139200000.0
2009-05-05 03:40:00,1.81005,1.8113,1.80925,1.8109,358200000.0
2009-05-05 03:45:00,1.8108,1.8108,1.81,1.8103,240200000.0
2009-05-05 03:50:00,1.8104,1.8105,1.80925,1.81005,193600000.0
2009-05-05 03:55:00,1.8099,1.81025,1.80945,1.81005,245800000.0
2009-05-05 04:00:00,1.81015,1.8104,1.8097,1.8102,232000000.0
2009-05-05 04:05:00,1.81025,1.81025,1.80955,1.81,168400000.0
2009-05-05 04:10:00,1.81005,1.81085,1.8096,1.81025,434200000.0
2009-05-05 04:15:00,1.8104,1.8105,1.8095,1.8098,437800000.0
2009-05-05 04:20:00,1.80965,1.81065,1.8089,1.80965,618800000.0
2009-05-05 04:25:00,1.8097,1.81055,1.8093,1.80965,356400000.0
2009-05-05 04:30:00,1.80965,1.81015,1.80895,1.81005,434600000.0
2009-05-05 04:35:00,1.81005,1.81035,1.80975,1.81035,198000000.0
2009-05-05 04:40:00,1.81035,1.8105,1.80955,1.80965,402800000.0
2009-05-05 04:45:00,1.8097,1.80995,1.8089,1.8097,323600000.0
2009-05-05 04:50:00,1.80965,1.81005,1.80935,1.81005,214800000.0
2009-05-05 04:55:00,1.8102,1.8102,1.8089,1.80905,129200000.0
2009-05-05 05:00:00,1.80895,1.8092,1.80875,1.809,200000000.0
2009-05-05 05:05:00,1.8091,1.8092,1.8082,1.8089,365200000.0
2009-05-05 05:10:00,1.80885,1.80905,1.8082,1.80845,159000000.0
2009-05-05 05:15:00,1.80845,1.8087,1.80815,1.8083,164000000.0
2009-05-05 05:20:00,1.8084,1.8087,1.80795,1.80825,165600000.0
2009-05-05 05:25:00,1.8084,1.8099,1.80785,1.80855,963600000.0
2009-05-05 05:30:00,1.80845,1.80945,1.80835,1.8087,638800000.0
2009-05-05 05:35:00,1.8087,1.80885,1.8079,1.80875,316600000.0
2009-05-05 05:40:00,1.80875,1.80915,1.8083,1.80875,286200000.0
2009-05-05 05:45:00,1.80855,1.80995,1.808,1.8094,537400000.0
2009-05-05 05:50:00,1.8093,1.8103,1.8093,1.8102,395600000.0
2009-05-05 05:55:00,1.8103,1.8111,1.80935,1.81065,303200000.0
2009-05-05 06:00:00,1.8106,1.8112,1.80975,1.8107,624200000.0
2009-05-05 06:05:00,1.81085,1.81165,1.80965,1.8111,392800000.0
2009-05-05 06:10:00,1.811,1.8114,1.8104,1.8111,441000000.0
2009-05-05 06:15:00,1.8111,1.8111,1.8102,1.81045,273000000.0
2009-05-05 06:20:00,1.8105,1.81125,1.8103,1.81075,412400000.0
2009-05-05 06:25:00,1.81065,1.8115,1.808,1.8095,516000000.0
2009-05-05 06:30:00,1.8097,1.8103,1.80515,1.8059,1250200000.0
2009-05-05 06:35:00,1.8059,1.8074,1.8058,1.806,723800000.0
2009-05-05 06:40:00,1.80605,1.80705,1.80565,1.8058,878200000.0
2009-05-05 06:45:00,1.8059,1.80605,1.8036,1.804,789000000.0
2009-05-05 06:50:00,1.804,1.80495,1.80375,1.80495,553000000.0
2009-05-05 06:55:00,1.8048,1.80585,1.80345,1.8054,810800000.0
2009-05-05 07:00:00,1.8054,1.80705,1.80535,1.8059,957800000.0
2009-05-05 07:05:00,1.8059,1.8059,1.8049,1.80535,326600000.0
2009-05-05 07:10:00,1.80535,1.80705,1.8049,1.8067,692000000.0
2009-05-05 07:15:00,1.80665,1.8071,1.8055,1.8056,477400000.0
2009-05-05 07:20:00,1.80585,1.80615,1.8034,1.804,583400000.0
2009-05-05 07:25:00,1.80415,1.8055,1.8037,1.8046,599600000.0
2009-05-05 07:30:00,1.8046,1.80515,1.80365,1.80515,692600000.0
2009-05-05 07:35:00,1.80505,1.80705,1.80475,1.80605,420600000.0
2009-05-05 07:40:00,1.80605,1.80665,1.8052,1.80625,489400000.0
2009-05-05 07:45:00,1.80625,1.80735,1.80585,1.80595,719600000.0
2009-05-05 07:50:00,1.80605,1.8072,1.8059,1.80655,452200000.0
2009-05-05 07:55:00,1.8068,1.8071,1.8057,1.80665,570600000.0
2009-05-05 08:00:00,1.8067,1.80735,1.80615,1.80635,639800000.0
2009-05-05 08:05:00,1.80635,1.807,1.80505,1.8055,806800000.0
2009-05-05 08:10:00,1.80555,1.807,1.8048,1.80585,935200000.0
2009-05-05 08:15:00,1.80585,1.8061,1.80435,1.80555,735600000.0
2009-05-05 08:20:00,1.80555,1.8058,1.80375,1.80385,1032200000.0
2009-05-05 08:25:00,1.8039,1.80445,1.8023,1.80245,911000000.0
2009-05-05 08:30:00,1.8026,1.8039,1.80205,1.80345,1189800000.0
2009-05-05 08:35:00,1.80345,1.8039,1.80165,1.80225,1279400000.0
2009-05-05 08:40:00,1.8023,1.80265,1.80045,1.8014,1125800000.0
2009-05-05 08:45:00,1.8015,1.802,1.7996,1.80015,1052800000.0
2009-05-05 08:50:00,1.80045,1.80325,1.80015,1.8023,1514600000.0
2009-05-05 08:55:00,1.8023,1.8043,1.80205,1.8035,1534600000.0
2009-05-05 09:00:00,1.80345,1.80435,1.8021,1.8036,1198600000.0
2009-05-05 09:05:00,1.8036,1.8041,1.80255,1.8035,994200000.0
2009-05-05 09:10:00,1.8035,1.80445,1.8032,1.80385,952600000.0
2009-05-05 09:15:00,1.80385,1.80495,1.80375,1.80475,1030000000.0
2009-05-05 09:20:00,1.80475,1.80525,1.80375,1.8047,925600000.0
2009-05-05 09:25:00,1.80465,1.8064,1.80445,1.80495,929000000.0
2009-05-05 09:30:00,1.805,1.806,1.80435,1.8046,1180400000.0
2009-05-05 09:35:00,1.80465,1.80465,1.80335,1.8041,1081800000.0
2009-05-05 09:40:00,1.8041,1.8051,1.80365,1.8038,761600000.0
2009-05-05 09:45:00,1.80365,1.8041,1.8026,1.80275,1248800000.0
2009-05-05 09:50:00,1.80275,1.80435,1.8027,1.8037,851200000.0
2009-05-05 09:55:00,1.80375,1.8047,1.80265,1.8037,1272200000.0
2009-05-05 10:00:00,1.8037,1.80395,1.80195,1.8031,963800000.0
2009-05-05 10:05:00,1.80305,1.80325,1.8024,1.8026,1017800000.0
2009-05-05 10:10:00,1.80275,1.8036,1.80225,1.8027,1230200000.0
2009-05-05 10:15:00,1.8027,1.8034,1.80235,1.80285,845600000.0
2009-05-05 10:20:00,1.8028,1.80315,1.8016,1.8022,1173400000.0
2009-05-05 10:25:00,1.8022,1.8031,1.8021,1.80255,793400000.0
2009-05-05 10:30:00,1.8027,1.8028,1.8017,1.8019,882800000.0
2009-05-05 10:35:00,1.8019,1.8025,1.801,1.8014,1409400000.0
2009-05-05 10:40:00,1.8015,1.80235,1.8008,1.80195,1005600000.0
2009-05-05 10:45:00,1.8021,1.8022,1.80025,1.8004,1230400000.0
2009-05-05 10:50:00,1.80045,1.8008,1.7965,1.7965,1111800000.0
2009-05-05 10:55:00,1.7965,1.7976,1.79565,1.7971,1422600000.0
2009-05-05 11:00:00,1.797,1.7972,1.7943,1.79485,1324200000.0
2009-05-05 11:05:00,1.795,1.7964,1.79445,1.7961,1283000000.0
2009-05-05 11:10:00,1.7961,1.7963,1.79245,1.79275,1546000000.0
2009-05-05 11:15:00,1.79275,1.795,1.7926,1.79475,1221800000.0
2009-05-05 11:20:00,1.79485,1.7962,1.79435,1.79495,1125800000.0
2009-05-05 11:25:00,1.7947,1.7959,1.79375,1.79425,1437200000.0
2009-05-05 11:30:00,1.79425,1.7957,1.79375,1.795,1652100000.0
2009-05-05 11:35:00,1.795,1.79635,1.79425,1.796,1189800000.0
2009-05-05 11:40:00,1.7959,1.796,1.7943,1.79565,1232600000.0
2009-05-05 11:45:00,1.79565,1.7982,1.7956,1.79755,1326200000.0
2009-05-05 11:50:00,1.79765,1.7977,1.79585,1.79645,938600000.0
2009-05-05 11:55:00,1.79645,1.7974,1.79605,1.79645,1326000000.0
2009-05-05 12:00:00,1.7965,1.7974,1.79575,1.7959,1021600000.0
2009-05-05 12:05:00,1.79585,1.7973,1.79575,1.79665,693400000.0
2009-05-05 12:10:00,1.7967,1.79715,1.79575,1.7959,968200000.0
2009-05-05 12:15:00,1.79595,1.79735,1.79575,1.79635,1200800000.0
2009-05-05 12:20:00,1.79635,1.7973,1.79565,1.79635,1166600000.0
2009-05-05 12:25:00,1.79615,1.79735,1.7961,1.79685,1284000000.0
2009-05-05 12:30:00,1.79685,1.79795,1.79685,1.79735,828800000.0
2009-05-05 12:35:00,1.7974,1.7975,1.7963,1.79695,867600000.0
2009-05-05 12:40:00,1.7971,1.7973,1.79565,1.79615,1204600000.0
2009-05-05 12:45:00,1.796,1.7964,1.7952,1.796,1081400000.0
2009-05-05 12:50:00,1.79585,1.79625,1.7952,1.79565,884800000.0
2009-05-05 12:55:00,1.7955,1.797,1.79535,1.79615,948600000.0
2009-05-05 13:00:00,1.7961,1.79615,1.79435,1.79565,1064000000.0
2009-05-05 13:05:00,1.7956,1.7966,1.7949,1.79565,1642400000.0
2009-05-05 13:10:00,1.7956,1.7959,1.79425,1.7952,1241200000.0
2009-05-05 13:15:00,1.7952,1.7965,1.7948,1.79575,975800000.0
2009-05-05 13:20:00,1.79575,1.797,1.7957,1.7961,783600000.0
2009-05-05 13:25:00,1.796,1.79745,1.79575,1.79725,932400000.0
2009-05-05 13:30:00,1.7974,1.7975,1.7963,1.7972,1166000000.0
2009-05-05 13:35:00,1.7972,1.79825,1.797,1.79815,1241200000.0
2009-05-05 13:40:00,1.798,1.7987,1.7968,1.79825,865800000.0
2009-05-05 13:45:00,1.7982,1.7991,1.7978,1.79865,1364000000.0
2009-05-05 13:50:00,1.7987,1.7991,1.7977,1.7989,1077000000.0
2009-05-05 13:55:00,1.7991,1.7998,1.79835,1.79955,1117200000.0
2009-05-05 14:00:00,1.79965,1.8005,1.799,1.8,1021400000.0
2009-05-05 14:05:00,1.8,1.80085,1.7993,1.8,1103400000.0
2009-05-05 14:10:00,1.8,1.8005,1.799,1.7994,1436800000.0
2009-05-05 14:15:00,1.7994,1.79945,1.79715,1.7978,1541600000.0
2009-05-05 14:20:00,1.798,1.79865,1.79715,1.79745,1348400000.0
2009-05-05 14:25:00,1.79745,1.7978,1.79575,1.7964,1228200000.0
2009-05-05 14:30:00,1.7961,1.79715,1.79515,1.7968,1732200000.0
2009-05-05 14:35:00,1.7968,1.7973,1.79585,1.7964,1476800000.0
2009-05-05 14:40:00,1.7964,1.797,1.79575,1.7968,1777200000.0
2009-05-05 14:45:00,1.79685,1.7993,1.7957,1.79895,1719200000.0
2009-05-05 14:50:00,1.799,1.80035,1.7977,1.79785,1973600000.0
2009-05-05 14:55:00,1.79765,1.7985,1.7969,1.7983,1313800000.0
2009-05-05 15:00:00,1.7981,1.79865,1.7972,1.79725,1138400000.0
2009-05-05 15:05:00,1.79725,1.7984,1.7971,1.79715,1302600000.0
2009-05-05 15:10:00,1.79715,1.79795,1.79645,1.79665,1183200000.0
2009-05-05 15:15:00,1.79645,1.7982,1.79585,1.7982,1033600000.0
2009-05-05 15:20:00,1.7981,1.7985,1.7969,1.797,1112000000.0
2009-05-05 15:25:00,1.79725,1.7975,1.7963,1.7966,900800000.0
2009-05-05 15:30:00,1.7968,1.7968,1.7946,1.79485,1499600000.0
2009-05-05 15:35:00,1.7949,1.7955,1.79375,1.7942,1241200000.0
2009-05-05 15:40:00,1.7945,1.7955,1.7939,1.7948,1670800000.0
2009-05-05 15:45:00,1.79495,1.7965,1.7944,1.79485,2054400000.0
2009-05-05 15:50:00,1.79485,1.796,1.79415,1.7943,1626600000.0
2009-05-05 15:55:00,1.7944,1.79635,1.7936,1.7962,1530200000.0
2009-05-05 16:00:00,1.79605,1.7964,1.79425,1.79525,1659100000.0
2009-05-05 16:05:00,1.7952,1.7967,1.79335,1.7962,1776000000.0
2009-05-05 16:10:00,1.7961,1.7972,1.79535,1.79565,1700100000.0
2009-05-05 16:15:00,1.795,1.7973,1.7948,1.7972,1629800000.0
2009-05-05 16:20:00,1.7973,1.799,1.7969,1.7986,1768700000.0
2009-05-05 16:25:00,1.7992,1.8007,1.7987,1.80015,1689600000.0
2009-05-05 16:30:00,1.7998,1.8015,1.79965,1.7997,1711200000.0
2009-05-05 16:35:00,1.79955,1.8018,1.79925,1.80065,1812800000.0
2009-05-05 16:40:00,1.80065,1.8031,1.80015,1.80115,1865200000.0
2009-05-05 16:45:00,1.80115,1.8013,1.79955,1.8007,1439400000.0
2009-05-05 16:50:00,1.8008,1.8012,1.7986,1.7993,1265000000.0
2009-05-05 16:55:00,1.79885,1.80005,1.798,1.7992,1350800000.0
2009-05-05 17:00:00,1.7992,1.80045,1.7982,1.7997,1708200000.0
2009-05-05 17:05:00,1.7995,1.8006,1.79855,1.7997,1806800000.0
2009-05-05 17:10:00,1.7996,1.7997,1.79865,1.7991,1626600000.0
2009-05-05 17:15:00,1.7991,1.79975,1.79615,1.79755,1602600000.0
2009-05-05 17:20:00,1.79755,1.79825,1.7968,1.7979,1373800000.0
2009-05-05 17:25:00,1.7979,1.7985,1.79695,1.7982,1102400000.0
2009-05-05 17:30:00,1.79815,1.79935,1.7972,1.79875,1526200000.0
2009-05-05 17:35:00,1.79865,1.79895,1.79725,1.79755,1613600000.0
2009-05-05 17:40:00,1.7972,1.79815,1.7969,1.79725,1540400000.0
2009-05-05 17:45:00,1.7971,1.7988,1.7971,1.79875,1535400000.0
2009-05-05 17:50:00,1.79865,1.7993,1.7977,1.79895,1222000000.0
2009-05-05 17:55:00,1.79905,1.79905,1.7977,1.7986,1055000000.0
2009-05-05 18:00:00,1.7985,1.7996,1.79785,1.79845,1026800000.0
2009-05-05 18:05:00,1.7985,1.8009,1.79825,1.80065,1046400000.0
2009-05-05 18:10:00,1.80075,1.80195,1.7992,1.79965,1338200000.0
2009-05-05 18:15:00,1.79965,1.8001,1.7984,1.79905,973000000.0
2009-05-05 18:20:00,1.79905,1.7995,1.79835,1.7994,641200000.0
2009-05-05 18:25:00,1.7995,1.7996,1.79825,1.79835,873500000.0
2009-05-05 18:30:00,1.79835,1.7999,1.7979,1.7994,900600000.0
2009-05-05 18:35:00,1.7992,1.8011,1.7991,1.8003,1193400000.0
2009-05-05 18:40:00,1.80035,1.80095,1.7996,1.79985,923400000.0
2009-05-05 18:45:00,1.79985,1.80085,1.79985,1.80085,682600000.0
2009-05-05 18:50:00,1.80075,1.8009,1.79935,1.8002,926200000.0
2009-05-05 18:55:00,1.8002,1.8003,1.79865,1.7993,799400000.0
2009-05-05 19:00:00,1.7993,1.7993,1.79725,1.79765,1412600000.0
2009-05-05 19:05:00,1.7978,1.7984,1.79645,1.79745,1211000000.0
2009-05-05 19:10:00,1.79745,1.79855,1.79685,1.79855,723800000.0
2009-05-05 19:15:00,1.7985,1.7988,1.79715,1.79745,970000000.0
2009-05-05 19:20:00,1.7976,1.7982,1.79655,1.7977,1219000000.0
2009-05-05 19:25:00,1.7977,1.7979,1.79685,1.79745,1016000000.0
2009-05-05 19:30:00,1.79745,1.7981,1.79685,1.7972,1013200000.0
2009-05-05 19:35:00,1.7975,1.7985,1.79705,1.7975,839000000.0
2009-05-05 19:40:00,1.79745,1.79875,1.7974,1.798,636400000.0
2009-05-05 19:45:00,1.798,1.7994,1.798,1.79865,675200000.0
2009-05-05 19:50:00,1.79865,1.7987,1.79755,1.7985,803600000.0
2009-05-05 19:55:00,1.7985,1.7986,1.7977,1.7981,420200000.0
2009-05-05 20:00:00,1.79805,1.7986,1.7978,1.7978,398400000.0
2009-05-05 20:05:00,1.7978,1.7987,1.79775,1.79855,381800000.0
2009-05-05 20:10:00,1.7984,1.7989,1.7963,1.79645,865400000.0
2009-05-05 20:15:00,1.7966,1.79675,1.79465,1.7958,781600000.0
2009-05-05 20:20:00,1.7957,1.7968,1.79495,1.7968,804000000.0
2009-05-05 20:25:00,1.7967,1.7978,1.79535,1.79725,1318200000.0
2009-05-05 20:30:00,1.7975,1.7977,1.7956,1.7962,1641800000.0
2009-05-05 20:35:00,1.7962,1.79665,1.7955,1.7964,1150800000.0
2009-05-05 20:40:00,1.7965,1.79865,1.7954,1.7974,1652400000.0
2009-05-05 20:45:00,1.7975,1.79845,1.79555,1.79615,1591800000.0
2009-05-05 20:50:00,1.7963,1.7967,1.79585,1.796,962800000.0
2009-05-05 20:55:00,1.796,1.7964,1.79515,1.7954,903200000.0
2009-05-05 21:00:00,1.7954,1.7964,1.79525,1.79615,998800000.0
2009-05-05 21:05:00,1.79635,1.7965,1.7951,1.7962,826000000.0
2009-05-05 21:10:00,1.7963,1.7974,1.79545,1.7964,952000000.0
2009-05-05 21:15:00,1.79605,1.7968,1.7952,1.7952,571200000.0
2009-05-05 21:20:00,1.7952,1.7956,1.79505,1.7952,272400000.0
2009-05-05 21:25:00,1.7952,1.7956,1.7946,1.7954,380800000.0
2009-05-05 21:30:00,1.7954,1.7959,1.79415,1.7945,905800000.0
2009-05-05 21:35:00,1.7945,1.79525,1.79405,1.7941,592000000.0
2009-05-05 21:40:00,1.79405,1.7953,1.79405,1.7944,909400000.0
2009-05-05 21:45:00,1.7946,1.7946,1.7924,1.7928,869000000.0
2009-05-05 21:50:00,1.7928,1.7953,1.7927,1.7944,849800000.0
2009-05-05 21:55:00,1.7944,1.7956,1.7936,1.79395,916200000.0
2009-05-05 22:00:00,1.7939,1.794,1.79115,1.7923,680400000.0
2009-05-05 22:05:00,1.7923,1.79315,1.7906,1.79245,800000000.0
2009-05-05 22:10:00,1.79245,1.79345,1.7902,1.79285,699600000.0
2009-05-05 22:15:00,1.79285,1.79335,1.7909,1.79215,510200000.0
2009-05-05 22:20:00,1.79225,1.7937,1.79225,1.793,164200000.0
2009-05-05 22:25:00,1.793,1.7944,1.793,1.7941,403600000.0
2009-05-05 22:30:00,1.79475,1.79545,1.7941,1.79545,169600000.0
2009-05-05 22:35:00,1.7954,1.79615,1.79475,1.7953,211000000.0
2009-05-05 22:40:00,1.7955,1.79565,1.79515,1.79525,128000000.0
2009-05-05 22:45:00,1.79525,1.79615,1.7951,1.79515,188000000.0
2009-05-05 22:50:00,1.7956,1.797,1.7948,1.79515,297200000.0
2009-05-05 22:55:00,1.79525,1.79555,1.79375,1.7946,406800000.0
2009-05-05 23:00:00,1.7945,1.7974,1.7941,1.7961,174000000.0
2009-05-05 23:05:00,1.79615,1.7965,1.7954,1.7958,203200000.0
2009-05-05 23:10:00,1.79595,1.7964,1.79425,1.7948,230000000.0
2009-05-05 23:15:00,1.79475,1.79575,1.7942,1.79435,394600000.0
2009-05-05 23:20:00,1.7944,1.79485,1.7933,1.79425,297600000.0
2009-05-05 23:25:00,1.7942,1.79685,1.7942,1.79565,179800000.0
2009-05-05 23:30:00,1.79595,1.7962,1.79525,1.79555,91800000.0
2009-05-05 23:35:00,1.79555,1.79595,1.7954,1.7957,119800000.0
2009-05-05 23:40:00,1.7957,1.7957,1.7947,1.79545,271200000.0
2009-05-05 23:45:00,1.7955,1.7961,1.79545,1.79595,98000000.0
2009-05-05 23:50:00,1.796,1.7973,1.7959,1.79665,288400000.0
2009-05-05 23:55:00,1.79655,1.79695,1.7963,1.7966,83800000.0
2009-05-06 00:00:00,1.7964,1.7968,1.79565,1.79565,296600000.0
2009-05-06 00:05:00,1.79565,1.79615,1.79565,1.7957,123400000.0
2009-05-06 00:10:00,1.79595,1.79595,1.7945,1.7945,78600000.0
2009-05-06 00:15:00,1.7949,1.79575,1.79445,1.79575,186200000.0
2009-05-06 00:20:00,1.79575,1.79585,1.7947,1.7951,399600000.0
2009-05-06 00:25:00,1.7951,1.796,1.7946,1.7952,107600000.0
2009-05-06 00:30:00,1.79525,1.79525,1.79475,1.79485,72200000.0
2009-05-06 00:35:00,1.7948,1.79497,1.7948,1.79497,74800000.0
2009-05-06 00:40:00,1.79485,1.79645,1.79485,1.7964,189400000.0
2009-05-06 00:45:00,1.7964,1.7969,1.79605,1.7966,226200000.0
2009-05-06 00:50:00,1.79685,1.79685,1.7962,1.79645,115400000.0
2009-05-06 00:55:00,1.79645,1.7981,1.79645,1.79695,481400000.0
2009-05-06 01:00:00,1.79695,1.79775,1.79645,1.7977,543400000.0
2009-05-06 01:05:00,1.79785,1.79825,1.79685,1.79815,566200000.0
2009-05-06 01:10:00,1.79815,1.79855,1.79745,1.79815,216000000.0
2009-05-06 01:15:00,1.7982,1.79975,1.79805,1.7992,528800000.0
2009-05-06 01:20:00,1.79925,1.80125,1.79925,1.80085,488600000.0
2009-05-06 01:25:00,1.801,1.80135,1.7997,1.7998,630200000.0
2009-05-06 01:30:00,1.79995,1.80145,1.79875,1.7988,941000000.0
2009-05-06 01:35:00,1.79885,1.80035,1.7987,1.80025,715200000.0
2009-05-06 01:40:00,1.80025,1.80175,1.7993,1.8,1097600000.0
2009-05-06 01:45:00,1.80005,1.80155,1.79945,1.79945,658600000.0
2009-05-06 01:50:00,1.79965,1.80055,1.7988,1.79985,644800000.0
2009-05-06 01:55:00,1.79985,1.8,1.79915,1.79985,345000000.0
2009-05-06 02:00:00,1.7998,1.80015,1.79865,1.79995,681600000.0
2009-05-06 02:05:00,1.7998,1.80075,1.79955,1.79975,836800000.0
2009-05-06 02:10:00,1.7999,1.80135,1.79945,1.8,770400000.0
2009-05-06 02:15:00,1.8,1.8001,1.79885,1.7998,640000000.0
2009-05-06 02:20:00,1.7998,1.7999,1.79905,1.79975,574400000.0
2009-05-06 02:25:00,1.79975,1.8002,1.79935,1.7997,402600000.0
2009-05-06 02:30:00,1.7997,1.80005,1.7989,1.79935,706000000.0
2009-05-06 02:35:00,1.79935,1.80015,1.7993,1.7996,226000000.0
2009-05-06 02:40:00,1.7998,1.80055,1.79955,1.80005,401200000.0
2009-05-06 02:45:00,1.8001,1.8007,1.7999,1.79995,220200000.0
2009-05-06 02:50:00,1.7999,1.80025,1.79885,1.80005,304400000.0
2009-05-06 02:55:00,1.80005,1.8001,1.79845,1.79885,374400000.0
2009-05-06 03:00:00,1.799,1.7998,1.799,1.79935,323400000.0
2009-05-06 03:05:00,1.7994,1.80005,1.79865,1.7999,290800000.0
2009-05-06 03:10:00,1.7999,1.8007,1.7994,1.80065,651600000.0
2009-05-06 03:15:00,1.80065,1.8008,1.79875,1.8005,1310600000.0
2009-05-06 03:20:00,1.8005,1.8015,1.79795,1.8014,1409200000.0
2009-05-06 03:25:00,1.80155,1.80155,1.79705,1.7976,822200000.0
2009-05-06 03:30:00,1.79775,1.80135,1.79335,1.80025,1522000000.0
2009-05-06 03:35:00,1.8004,1.8022,1.7996,1.80185,1095800000.0
2009-05-06 03:40:00,1.80185,1.80505,1.80105,1.80395,1233800000.0
2009-05-06 03:45:00,1.804,1.804,1.8017,1.8026,1261000000.0
2009-05-06 03:50:00,1.80255,1.80295,1.8016,1.80235,969800000.0
2009-05-06 03:55:00,1.80245,1.80505,1.80225,1.8034,1137400000.0
2009-05-06 04:00:00,1.8036,1.80575,1.8031,1.804,1113200000.0
2009-05-06 04:05:00,1.804,1.8056,1.8035,1.80385,844000000.0
2009-05-06 04:10:00,1.80385,1.80405,1.8022,1.80265,773000000.0
2009-05-06 04:15:00,1.8027,1.80275,1.801,1.80185,1065600000.0
2009-05-06 04:20:00,1.8019,1.80255,1.80045,1.8008,1054400000.0
2009-05-06 04:25:00,1.80085,1.8021,1.79945,1.8,1387200000.0
2009-05-06 04:30:00,1.7998,1.80105,1.7993,1.8008,961200000.0
2009-05-06 04:35:00,1.80085,1.80155,1.80035,1.8009,592200000.0
2009-05-06 04:40:00,1.8009,1.80145,1.80055,1.80095,687000000.0
2009-05-06 04:45:00,1.801,1.8016,1.8006,1.8011,750200000.0
2009-05-06 04:50:00,1.8011,1.8013,1.80025,1.8013,665600000.0
2009-05-06 04:55:00,1.8013,1.80135,1.79975,1.80125,906000000.0
2009-05-06 05:00:00,1.80125,1.80305,1.8006,1.8029,710200000.0
2009-05-06 05:05:00,1.8025,1.8028,1.8016,1.80185,730800000.0
2009-05-06 05:10:00,1.80185,1.80315,1.80155,1.8017,674200000.0
2009-05-06 05:15:00,1.8017,1.80235,1.8013,1.80165,606800000.0
2009-05-06 05:20:00,1.80145,1.8015,1.80015,1.8012,833800000.0
2009-05-06 05:25:00,1.8011,1.8019,1.80065,1.8012,1079400000.0
2009-05-06 05:30:00,1.8012,1.80255,1.80075,1.80245,381800000.0
2009-05-06 05:35:00,1.80245,1.8035,1.80115,1.8028,985600000.0
2009-05-06 05:40:00,1.8031,1.80415,1.8028,1.8031,817400000.0
2009-05-06 05:45:00,1.8031,1.8038,1.8015,1.80225,762800000.0
2009-05-06 05:50:00,1.80255,1.80335,1.80105,1.80155,784000000.0
2009-05-06 05:55:00,1.80155,1.80295,1.80115,1.80185,726800000.0
2009-05-06 06:00:00,1.80185,1.8027,1.80125,1.802,1456800000.0
2009-05-06 06:05:00,1.80195,1.80275,1.8013,1.8023,763200000.0
2009-05-06 06:10:00,1.8023,1.8036,1.80205,1.8028,998200000.0
2009-05-06 06:15:00,1.8028,1.8028,1.8015,1.8016,774200000.0
2009-05-06 06:20:00,1.8016,1.80205,1.80085,1.80105,1119200000.0
2009-05-06 06:25:00,1.8011,1.80205,1.8007,1.80075,1594200000.0
2009-05-06 06:30:00,1.80075,1.80145,1.7998,1.80035,1929200000.0
2009-05-06 06:35:00,1.8004,1.80105,1.7993,1.8,900800000.0
2009-05-06 06:40:00,1.8001,1.80095,1.7998,1.80085,737600000.0
2009-05-06 06:45:00,1.80085,1.80095,1.79975,1.8004,938400000.0
2009-05-06 06:50:00,1.8004,1.80095,1.7993,1.8007,747200000.0
2009-05-06 06:55:00,1.80055,1.8021,1.80045,1.8021,963600000.0
2009-05-06 07:00:00,1.8021,1.8023,1.80045,1.8007,986200000.0
2009-05-06 07:05:00,1.80065,1.80155,1.80065,1.801,703400000.0
2009-05-06 07:10:00,1.8009,1.8016,1.8005,1.8009,877400000.0
2009-05-06 07:15:00,1.8009,1.8018,1.8005,1.80115,971400000.0
2009-05-06 07:20:00,1.80115,1.80175,1.8009,1.80165,759200000.0
2009-05-06 07:25:00,1.8017,1.80255,1.8007,1.8023,1239000000.0
2009-05-06 07:30:00,1.8023,1.8025,1.8006,1.802,965800000.0
2009-05-06 07:35:00,1.80215,1.80215,1.8003,1.8014,2039200000.0
2009-05-06 07:40:00,1.80135,1.80175,1.79995,1.8004,1162200000.0
2009-05-06 07:45:00,1.8004,1.80095,1.7996,1.80085,932800000.0
2009-05-06 07:50:00,1.80085,1.80195,1.8003,1.80195,824200000.0
2009-05-06 07:55:00,1.80195,1.8021,1.80005,1.80095,906400000.0
2009-05-06 08:00:00,1.8008,1.8009,1.7998,1.80045,1035200000.0
2009-05-06 08:05:00,1.80045,1.80215,1.8,1.80185,1352200000.0
2009-05-06 08:10:00,1.8019,1.80335,1.8017,1.8025,1526800000.0
2009-05-06 08:15:00,1.80245,1.80255,1.80135,1.8018,817200000.0
2009-05-06 08:20:00,1.80185,1.80245,1.80115,1.8016,986400000.0
2009-05-06 08:25:00,1.80155,1.80185,1.80045,1.80075,993800000.0
2009-05-06 08:30:00,1.80085,1.80085,1.7989,1.7996,1393600000.0
2009-05-06 08:35:00,1.7997,1.8004,1.79885,1.79965,1444800000.0
2009-05-06 08:40:00,1.79965,1.8006,1.79905,1.79925,1135200000.0
2009-05-06 08:45:00,1.7992,1.80005,1.79865,1.79895,1213600000.0
2009-05-06 08:50:00,1.79895,1.8002,1.7985,1.7998,1484600000.0
2009-05-06 08:55:00,1.7996,1.8001,1.7988,1.7991,1319800000.0
2009-05-06 09:00:00,1.79915,1.8001,1.798,1.7987,1304800000.0
2009-05-06 09:05:00,1.7986,1.7988,1.7969,1.7975,1534000000.0
2009-05-06 09:10:00,1.7975,1.79855,1.79625,1.7981,1826000000.0
2009-05-06 09:15:00,1.7979,1.7992,1.79735,1.79785,1375600000.0
2009-05-06 09:20:00,1.7978,1.7991,1.79685,1.7989,1397800000.0
2009-05-06 09:25:00,1.79905,1.7999,1.79765,1.79765,1119400000.0
2009-05-06 09:30:00,1.79755,1.79805,1.79635,1.7977,1431600000.0
2009-05-06 09:35:00,1.7976,1.798,1.795,1.7958,1321600000.0
2009-05-06 09:40:00,1.79605,1.7961,1.7949,1.7949,1305600000.0
2009-05-06 09:45:00,1.79485,1.79555,1.7932,1.7946,1562400000.0
2009-05-06 09:50:00,1.7946,1.796,1.79385,1.7939,1254000000.0
2009-05-06 09:55:00,1.794,1.7949,1.79375,1.79435,821400000.0
2009-05-06 10:00:00,1.7944,1.7946,1.79335,1.7934,1109000000.0
2009-05-06 10:05:00,1.7934,1.7937,1.7908,1.7911,1593600000.0
2009-05-06 10:10:00,1.7912,1.79205,1.79,1.7906,1474400000.0
2009-05-06 10:15:00,1.7906,1.7919,1.7901,1.7914,1645200000.0
2009-05-06 10:20:00,1.7913,1.79295,1.7912,1.7925,1434700000.0
2009-05-06 10:25:00,1.79235,1.79305,1.79105,1.79105,1320400000.0
2009-05-06 10:30:00,1.7913,1.7936,1.7912,1.79185,1512000000.0
2009-05-06 10:35:00,1.79185,1.7929,1.79145,1.7922,1371200000.0
2009-05-06 10:40:00,1.79175,1.7929,1.7911,1.7928,1544000000.0
2009-05-06 10:45:00,1.7928,1.79425,1.79225,1.7925,1615800000.0
2009-05-06 10:50:00,1.7926,1.7935,1.79215,1.7928,1139800000.0
2009-05-06 10:55:00,1.7928,1.79395,1.7918,1.7939,1491800000.0
2009-05-06 11:00:00,1.7937,1.7951,1.79235,1.79415,1754000000.0
2009-05-06 11:05:00,1.79405,1.7964,1.7935,1.7951,1233600000.0
2009-05-06 11:10:00,1.7951,1.79575,1.79435,1.7944,1548000000.0
2009-05-06 11:15:00,1.7943,1.7954,1.79415,1.79495,1134800000.0
2009-05-06 11:20:00,1.7949,1.79635,1.7946,1.7951,1271200000.0
2009-05-06 11:25:00,1.7951,1.79645,1.79485,1.7953,1545000000.0
2009-05-06 11:30:00,1.7953,1.7964,1.79505,1.79535,1196000000.0
2009-05-06 11:35:00,1.79535,1.7956,1.7941,1.79455,1026400000.0
2009-05-06 11:40:00,1.79455,1.7947,1.7934,1.7937,938600000.0
2009-05-06 11:45:00,1.79365,1.7951,1.7933,1.79445,985400000.0
2009-05-06 11:50:00,1.79445,1.7967,1.79415,1.79555,1160000000.0
2009-05-06 11:55:00,1.79575,1.7978,1.7945,1.79585,1092400000.0
2009-05-06 12:00:00,1.7958,1.7964,1.79545,1.79615,1468200000.0
2009-05-06 12:05:00,1.79615,1.7968,1.79495,1.7961,1280200000.0
2009-05-06 12:10:00,1.7962,1.79635,1.7954,1.7954,940200000.0
2009-05-06 12:15:00,1.79535,1.7966,1.7952,1.7963,963200000.0
2009-05-06 12:20:00,1.7963,1.7975,1.7962,1.7963,1065000000.0
2009-05-06 12:25:00,1.79625,1.7964,1.79505,1.7954,1235000000.0
2009-05-06 12:30:00,1.79535,1.79555,1.7945,1.79495,1000000000.0
2009-05-06 12:35:00,1.7948,1.7948,1.7928,1.79365,778600000.0
2009-05-06 12:40:00,1.7937,1.79395,1.7926,1.7933,684400000.0
2009-05-06 12:45:00,1.79325,1.79365,1.7926,1.7935,530000000.0
2009-05-06 12:50:00,1.7935,1.7963,1.7935,1.79535,1008400000.0
2009-05-06 12:55:00,1.79535,1.79545,1.7942,1.7943,786600000.0
2009-05-06 13:00:00,1.7942,1.7951,1.79335,1.7951,999000000.0
2009-05-06 13:05:00,1.7952,1.7965,1.79465,1.7962,1343300000.0
2009-05-06 13:10:00,1.7962,1.7975,1.79545,1.79625,1689800000.0
2009-05-06 13:15:00,1.7964,1.7974,1.79495,1.79505,1247200000.0
2009-05-06 13:20:00,1.79505,1.7958,1.79445,1.7954,1129200000.0
2009-05-06 13:25:00,1.7954,1.7954,1.79365,1.794,1298200000.0
2009-05-06 13:30:00,1.794,1.7952,1.79375,1.7944,1078800000.0
2009-05-06 13:35:00,1.79435,1.79575,1.7943,1.79565,1185600000.0
2009-05-06 13:40:00,1.7956,1.79605,1.7942,1.7945,910600000.0
2009-05-06 13:45:00,1.7945,1.79515,1.7941,1.79445,980800000.0
2009-05-06 13:50:00,1.79445,1.7948,1.7929,1.79405,1277200000.0
2009-05-06 13:55:00,1.79405,1.7943,1.7916,1.79185,726200000.0
2009-05-06 14:00:00,1.792,1.79295,1.7914,1.79205,1175200000.0
2009-05-06 14:05:00,1.79215,1.79255,1.7911,1.79255,930600000.0
2009-05-06 14:10:00,1.79255,1.79305,1.79075,1.79075,1305200000.0
2009-05-06 14:15:00,1.7908,1.79195,1.7883,1.79025,1551100000.0
2009-05-06 14:20:00,1.7906,1.7923,1.7901,1.7914,1668400000.0
2009-05-06 14:25:00,1.79125,1.79265,1.7906,1.79205,1335200000.0
2009-05-06 14:30:00,1.79215,1.79265,1.79115,1.79125,1832600000.0
2009-05-06 14:35:00,1.79125,1.7917,1.7897,1.79055,1806000000.0
2009-05-06 14:40:00,1.7904,1.7916,1.7888,1.78915,1433300000.0
2009-05-06 14:45:00,1.78915,1.7909,1.7889,1.7905,1484200000.0
2009-05-06 14:50:00,1.7908,1.79145,1.7901,1.7901,1760400000.0
2009-05-06 14:55:00,1.7902,1.7923,1.78985,1.79195,1294000000.0
2009-05-06 15:00:00,1.79195,1.79205,1.78985,1.791,1358600000.0
2009-05-06 15:05:00,1.79115,1.7918,1.7903,1.7909,1358600000.0
2009-05-06 15:10:00,1.7909,1.7926,1.79075,1.7918,1196800000.0
2009-05-06 15:15:00,1.7918,1.79185,1.7903,1.79045,1473600000.0
2009-05-06 15:20:00,1.7906,1.7906,1.7889,1.78915,1335800000.0
2009-05-06 15:25:00,1.78915,1.7902,1.789,1.7896,1045000000.0
2009-05-06 15:30:00,1.7895,1.79025,1.78785,1.7884,1448200000.0
2009-05-06 15:35:00,1.7884,1.7896,1.78725,1.78895,1780200000.0
2009-05-06 15:40:00,1.7889,1.79025,1.7882,1.7894,1885800000.0
2009-05-06 15:45:00,1.7894,1.7898,1.7878,1.788,2026800000.0
2009-05-06 15:50:00,1.788,1.78885,1.78515,1.78625,1960600000.0
2009-05-06 15:55:00,1.78625,1.788,1.7851,1.7878,1847800000.0
2009-05-06 16:00:00,1.78745,1.7884,1.78665,1.7884,1884000000.0
2009-05-06 16:05:00,1.7885,1.7894,1.7864,1.7864,2072700000.0
2009-05-06 16:10:00,1.7865,1.7883,1.78505,1.7863,1765800000.0
2009-05-06 16:15:00,1.7863,1.7877,1.78585,1.78745,1543400000.0
2009-05-06 16:20:00,1.78735,1.78795,1.7859,1.78635,1645200000.0
2009-05-06 16:25:00,1.7864,1.7876,1.7857,1.7872,1693000000.0
2009-05-06 16:30:00,1.7872,1.78815,1.78655,1.7869,1539200000.0
2009-05-06 16:35:00,1.7869,1.78735,1.78575,1.78625,1192200000.0
2009-05-06 16:40:00,1.78615,1.78735,1.78575,1.78715,1127600000.0
2009-05-06 16:45:00,1.78705,1.7874,1.786,1.7862,1205000000.0
2009-05-06 16:50:00,1.7861,1.7867,1.78535,1.78625,1526800000.0
2009-05-06 16:55:00,1.78625,1.7882,1.785,1.7872,1441200000.0
2009-05-06 17:00:00,1.7872,1.7878,1.78595,1.7863,1492000000.0
2009-05-06 17:05:00,1.7862,1.7884,1.78465,1.78515,1790700000.0
2009-05-06 17:10:00,1.7852,1.7854,1.78305,1.78395,1699600000.0
2009-05-06 17:15:00,1.78405,1.7854,1.78385,1.78485,1497200000.0
2009-05-06 17:20:00,1.78495,1.7863,1.78405,1.78525,1516600000.0
2009-05-06 17:25:00,1.7857,1.7869,1.7849,1.7854,1674800000.0
2009-05-06 17:30:00,1.7854,1.7869,1.785,1.7856,1634800000.0
2009-05-06 17:35:00,1.78575,1.78605,1.78435,1.7847,1347600000.0
2009-05-06 17:40:00,1.78455,1.78525,1.78375,1.78425,1167800000.0
2009-05-06 17:45:00,1.78425,1.7858,1.7836,1.7847,815800000.0
2009-05-06 17:50:00,1.7847,1.78575,1.7837,1.7855,1584800000.0
2009-05-06 17:55:00,1.78545,1.7856,1.7824,1.7827,1421000000.0
2009-05-06 18:00:00,1.7827,1.7836,1.78195,1.78285,1203400000.0
2009-05-06 18:05:00,1.78295,1.78425,1.78245,1.784,918200000.0
2009-05-06 18:10:00,1.78395,1.78405,1.78205,1.7827,1163200000.0
2009-05-06 18:15:00,1.7825,1.78355,1.78205,1.7833,1092600000.0
2009-05-06 18:20:00,1.7833,1.7835,1.78215,1.78345,801200000.0
2009-05-06 18:25:00,1.78345,1.7838,1.7809,1.7819,991500000.0
2009-05-06 18:30:00,1.78155,1.7838,1.7814,1.7833,930200000.0
2009-05-06 18:35:00,1.78335,1.7837,1.7816,1.7817,1147600000.0
2009-05-06 18:40:00,1.7818,1.7822,1.78105,1.7817,1122000000.0
2009-05-06 18:45:00,1.78155,1.782,1.7785,1.77875,1293600000.0
2009-05-06 18:50:00,1.77875,1.7797,1.7769,1.7791,1321000000.0
2009-05-06 18:55:00,1.77895,1.7801,1.7774,1.7799,1090600000.0
2009-05-06 19:00:00,1.7799,1.78,1.77685,1.77695,1633600000.0
2009-05-06 19:05:00,1.77685,1.7793,1.7763,1.7789,1346200000.0
2009-05-06 19:10:00,1.779,1.7795,1.77745,1.7782,1141400000.0
2009-05-06 19:15:00,1.7781,1.779,1.7774,1.7779,1230600000.0
2009-05-06 19:20:00,1.77815,1.77815,1.77555,1.7772,1427800000.0
2009-05-06 19:25:00,1.77675,1.7779,1.7766,1.7772,954200000.0
2009-05-06 19:30:00,1.7773,1.778,1.77555,1.7772,1526000000.0
2009-05-06 19:35:00,1.7772,1.77865,1.77605,1.7778,1115000000.0
2009-05-06 19:40:00,1.7779,1.77815,1.7763,1.7774,1044200000.0
2009-05-06 19:45:00,1.7773,1.7791,1.77665,1.7787,734000000.0
2009-05-06 19:50:00,1.7787,1.7794,1.77665,1.77695,946200000.0
2009-05-06 19:55:00,1.77695,1.7789,1.77655,1.77705,875000000.0
2009-05-06 20:00:00,1.77705,1.7772,1.7747,1.7748,1294200000.0
2009-05-06 20:05:00,1.7748,1.7786,1.77465,1.77755,1063000000.0
2009-05-06 20:10:00,1.7775,1.778,1.777,1.77715,644000000.0
2009-05-06 20:15:00,1.7768,1.7772,1.77515,1.77565,981800000.0
2009-05-06 20:20:00,1.7758,1.7768,1.77495,1.77645,900200000.0
2009-05-06 20:25:00,1.7764,1.77825,1.7761,1.7778,672000000.0
2009-05-06 20:30:00,1.778,1.7784,1.7771,1.77785,1102400000.0
2009-05-06 20:35:00,1.77785,1.7796,1.77735,1.77875,983600000.0
2009-05-06 20:40:00,1.7789,1.7809,1.7788,1.7801,1449200000.0
2009-05-06 20:45:00,1.77995,1.7805,1.7789,1.77965,1075600000.0
2009-05-06 20:50:00,1.7797,1.78115,1.77915,1.78055,1042000000.0
2009-05-06 20:55:00,1.7805,1.7822,1.77955,1.7821,1324400000.0
2009-05-06 21:00:00,1.7822,1.7826,1.7801,1.78195,1228800000.0
2009-05-06 21:05:00,1.782,1.7827,1.7798,1.7801,1276800000.0
2009-05-06 21:10:00,1.7801,1.7806,1.7793,1.7804,887600000.0
2009-05-06 21:15:00,1.7805,1.7816,1.77955,1.7809,1027400000.0
2009-05-06 21:20:00,1.7809,1.78195,1.7797,1.78005,1096400000.0
2009-05-06 21:25:00,1.78015,1.7814,1.7795,1.78005,982200000.0
2009-05-06 21:30:00,1.78,1.78065,1.7792,1.7794,1156799998.0
2009-05-06 21:35:00,1.7794,1.7806,1.7793,1.78045,652600000.0
2009-05-06 21:40:00,1.7804,1.78105,1.7788,1.7796,841000000.0
2009-05-06 21:45:00,1.7796,1.7816,1.77955,1.7806,538400000.0
2009-05-06 21:50:00,1.7805,1.78085,1.779,1.7805,576400000.0
2009-05-06 21:55:00,1.78075,1.782,1.77925,1.7804,787200000.0
2009-05-06 22:00:00,1.7804,1.78135,1.78,1.78045,336400000.0
2009-05-06 22:05:00,1.7804,1.78055,1.7797,1.78005,172800000.0
2009-05-06 22:10:00,1.77995,1.78025,1.7796,1.77965,287800000.0
2009-05-06 22:15:00,1.77965,1.7803,1.77945,1.78015,279600000.0
2009-05-06 22:20:00,1.78015,1.78085,1.78015,1.78075,196800000.0
2009-05-06 22:25:00,1.78085,1.7815,1.78065,1.7812,187400000.0
2009-05-06 22:30:00,1.7812,1.78165,1.7809,1.78125,251800000.0
2009-05-06 22:35:00,1.78115,1.78125,1.78045,1.781,77200000.0
2009-05-06 22:40:00,1.78105,1.782,1.781,1.7818,111800000.0
2009-05-06 22:45:00,1.7817,1.7819,1.78055,1.78115,215000000.0
2009-05-06 22:50:00,1.78115,1.7818,1.7805,1.7811,140600000.0
2009-05-06 22:55:00,1.781,1.7815,1.78045,1.7815,182800000.0
2009-05-06 23:00:00,1.78115,1.78205,1.78095,1.78125,77200000.0
2009-05-06 23:05:00,1.7811,1.7814,1.7786,1.7792,255400000.0
2009-05-06 23:10:00,1.77925,1.77955,1.7787,1.7793,343600000.0
2009-05-06 23:15:00,1.77935,1.77946,1.77825,1.77942,329800000.0
2009-05-06 23:20:00,1.77935,1.7797,1.77845,1.77925,361800000.0
2009-05-06 23:25:00,1.77935,1.78165,1.77935,1.78165,292200000.0
2009-05-06 23:30:00,1.78165,1.78205,1.77865,1.77945,256600000.0
2009-05-06 23:35:00,1.7795,1.78155,1.7795,1.7808,254400000.0
2009-05-06 23:40:00,1.78085,1.7832,1.78085,1.78135,222800000.0
2009-05-06 23:45:00,1.78125,1.7834,1.78125,1.783,229200000.0
2009-05-06 23:50:00,1.78295,1.78315,1.7817,1.78205,236400000.0
2009-05-06 23:55:00,1.78205,1.7828,1.7807,1.78085,174200000.0
2009-05-07 00:00:00,1.78195,1.7823,1.78025,1.7814,350400000.0
2009-05-07 00:05:00,1.7814,1.7822,1.78065,1.7818,437800000.0
2009-05-07 00:10:00,1.7819,1.78285,1.78155,1.7826,614800000.0
2009-05-07 00:15:00,1.78255,1.7833,1.78225,1.78255,400000000.0
2009-05-07 00:20:00,1.7827,1.7829,1.7814,1.78185,285600000.0
2009-05-07 00:25:00,1.7818,1.78235,1.78,1.78015,446600000.0
2009-05-07 00:30:00,1.78015,1.78055,1.7789,1.7801,566600000.0
2009-05-07 00:35:00,1.7801,1.78045,1.77845,1.7791,466200000.0
2009-05-07 00:40:00,1.77905,1.7796,1.77825,1.77885,336000000.0
2009-05-07 00:45:00,1.779,1.77925,1.7768,1.7768,294400000.0
2009-05-07 00:50:00,1.77725,1.77735,1.77545,1.7767,433400000.0
2009-05-07 00:55:00,1.7767,1.778,1.7767,1.77735,421200000.0
2009-05-07 01:00:00,1.77745,1.77745,1.7751,1.7751,696400000.0
2009-05-07 01:05:00,1.7751,1.77565,1.775,1.7751,251200000.0
2009-05-07 01:10:00,1.7751,1.77545,1.7739,1.7751,214400000.0
2009-05-07 01:15:00,1.7751,1.77575,1.7751,1.7754,310800000.0
2009-05-07 01:20:00,1.7756,1.776,1.7751,1.7751,374000000.0
2009-05-07 01:25:00,1.7751,1.77585,1.775,1.77545,313000000.0
2009-05-07 01:30:00,1.7755,1.7765,1.7755,1.77625,268000000.0
2009-05-07 01:35:00,1.77625,1.7764,1.7756,1.77565,328000000.0
2009-05-07 01:40:00,1.7753,1.7767,1.7752,1.77665,230800000.0
2009-05-07 01:45:00,1.77665,1.77735,1.7758,1.77735,366400000.0
2009-05-07 01:50:00,1.77735,1.778,1.7764,1.7778,418800000.0
2009-05-07 01:55:00,1.77815,1.77925,1.77665,1.7771,381200000.0
2009-05-07 02:00:00,1.7772,1.77855,1.7764,1.778,516000000.0
2009-05-07 02:05:00,1.7778,1.77805,1.7761,1.7772,823200000.0
2009-05-07 02:10:00,1.77705,1.7782,1.77665,1.7774,783600000.0
2009-05-07 02:15:00,1.7774,1.77765,1.77675,1.77705,542000000.0
2009-05-07 02:20:00,1.77715,1.7779,1.77655,1.7778,706400000.0
2009-05-07 02:25:00,1.77755,1.77945,1.77735,1.7792,729800000.0
2009-05-07 02:30:00,1.7792,1.7793,1.77755,1.77785,827200000.0
2009-05-07 02:35:00,1.7778,1.7782,1.7765,1.7768,1247400000.0
2009-05-07 02:40:00,1.77685,1.7775,1.7761,1.7775,837600000.0
2009-05-07 02:45:00,1.7773,1.77755,1.7762,1.7773,596400000.0
2009-05-07 02:50:00,1.7774,1.77815,1.7773,1.77785,651600000.0
2009-05-07 02:55:00,1.7777,1.77905,1.7771,1.7782,722000000.0
2009-05-07 03:00:00,1.77825,1.77905,1.77765,1.7781,651400000.0
2009-05-07 03:05:00,1.7781,1.7787,1.77795,1.77815,468600000.0
2009-05-07 03:10:00,1.77825,1.77835,1.77635,1.77825,564000000.0
2009-05-07 03:15:00,1.77825,1.7797,1.77755,1.7791,883000000.0
2009-05-07 03:20:00,1.7791,1.7794,1.77695,1.778,743200000.0
2009-05-07 03:25:00,1.77805,1.77965,1.77755,1.77835,715000000.0
2009-05-07 03:30:00,1.77845,1.7787,1.7637,1.76455,1648000000.0
2009-05-07 03:35:00,1.76455,1.76715,1.7641,1.7664,1605600000.0
2009-05-07 03:40:00,1.7665,1.76675,1.76335,1.7655,1414000000.0
2009-05-07 03:45:00,1.7655,1.76575,1.76405,1.7649,717800000.0
2009-05-07 03:50:00,1.7649,1.76555,1.76345,1.76415,842800000.0
2009-05-07 03:55:00,1.76405,1.76435,1.76255,1.76365,1025800000.0
2009-05-07 04:00:00,1.7636,1.7641,1.7624,1.7633,1074200000.0
2009-05-07 04:05:00,1.76335,1.7635,1.7604,1.76125,989400000.0
2009-05-07 04:10:00,1.76125,1.7626,1.76095,1.762,668800000.0
2009-05-07 04:15:00,1.762,1.76365,1.7617,1.76305,674400000.0
2009-05-07 04:20:00,1.7632,1.76535,1.7631,1.76475,639600000.0
2009-05-07 04:25:00,1.7648,1.7648,1.76255,1.7629,787800000.0
2009-05-07 04:30:00,1.763,1.7654,1.76275,1.7647,465600000.0
2009-05-07 04:35:00,1.76455,1.76555,1.76395,1.76485,277800000.0
2009-05-07 04:40:00,1.765,1.765,1.76415,1.76445,388200000.0
2009-05-07 04:45:00,1.76445,1.76515,1.76365,1.7641,583600000.0
2009-05-07 04:50:00,1.764,1.76485,1.763,1.76355,710600000.0
2009-05-07 04:55:00,1.76355,1.7645,1.7635,1.764,365600000.0
2009-05-07 05:00:00,1.764,1.7649,1.76345,1.7643,603800000.0
2009-05-07 05:05:00,1.7643,1.76545,1.76345,1.76385,820000000.0
2009-05-07 05:10:00,1.76385,1.76455,1.7636,1.76445,354000000.0
2009-05-07 05:15:00,1.76445,1.76475,1.7636,1.7639,277000000.0
2009-05-07 05:20:00,1.7639,1.76495,1.76365,1.76455,352800000.0
2009-05-07 05:25:00,1.7646,1.7647,1.76305,1.76335,355200000.0
2009-05-07 05:30:00,1.76335,1.7641,1.763,1.7637,530400000.0
2009-05-07 05:35:00,1.76385,1.76455,1.76335,1.76405,579400000.0
2009-05-07 05:40:00,1.7645,1.765,1.7639,1.7644,445000000.0
2009-05-07 05:45:00,1.7644,1.7653,1.7641,1.76495,376800000.0
2009-05-07 05:50:00,1.76505,1.7655,1.76445,1.76455,393800000.0
2009-05-07 05:55:00,1.7646,1.76565,1.7643,1.76545,385600000.0
2009-05-07 06:00:00,1.76565,1.7673,1.76525,1.76685,524100000.0
2009-05-07 06:05:00,1.7669,1.7676,1.7667,1.76735,655800000.0
2009-05-07 06:10:00,1.76745,1.7681,1.76685,1.76705,651200000.0
2009-05-07 06:15:00,1.76705,1.7673,1.7663,1.767,461200000.0
2009-05-07 06:20:00,1.767,1.7675,1.76635,1.7675,543600000.0
2009-05-07 06:25:00,1.76755,1.76815,1.7668,1.76815,525600000.0
2009-05-07 06:30:00,1.76795,1.76835,1.7674,1.76785,373600000.0
2009-05-07 06:35:00,1.76795,1.76795,1.76585,1.76635,551800000.0
2009-05-07 06:40:00,1.76635,1.7671,1.7653,1.76585,786200000.0
2009-05-07 06:45:00,1.7658,1.76595,1.7647,1.76515,401200000.0
2009-05-07 06:50:00,1.76515,1.7658,1.7647,1.7651,473200000.0
2009-05-07 06:55:00,1.7652,1.7662,1.76455,1.76515,429000000.0
2009-05-07 07:00:00,1.7651,1.76685,1.7649,1.76645,622600000.0
2009-05-07 07:05:00,1.7663,1.76695,1.7656,1.7664,410000000.0
2009-05-07 07:10:00,1.76635,1.76635,1.76445,1.7651,537400000.0
2009-05-07 07:15:00,1.7651,1.76575,1.76485,1.76545,361400000.0
2009-05-07 07:20:00,1.76545,1.76695,1.7653,1.7663,665200000.0
2009-05-07 07:25:00,1.7663,1.76755,1.76585,1.7661,450600000.0
2009-05-07 07:30:00,1.76655,1.767,1.76525,1.7656,661000000.0
2009-05-07 07:35:00,1.7656,1.76675,1.76485,1.7652,669600000.0
2009-05-07 07:40:00,1.7652,1.76585,1.7649,1.7651,381000000.0
2009-05-07 07:45:00,1.7652,1.7659,1.76455,1.7659,636400000.0
2009-05-07 07:50:00,1.76585,1.76615,1.765,1.76575,632600000.0
2009-05-07 07:55:00,1.76575,1.7664,1.76495,1.76505,717000000.0
2009-05-07 08:00:00,1.765,1.766,1.76485,1.766,677400000.0
2009-05-07 08:05:00,1.76595,1.7663,1.76485,1.765,1282400000.0
2009-05-07 08:10:00,1.76495,1.76655,1.76405,1.76595,1174600000.0
2009-05-07 08:15:00,1.766,1.7665,1.7648,1.76575,1123200000.0
2009-05-07 08:20:00,1.766,1.76655,1.7645,1.7656,1147000000.0
2009-05-07 08:25:00,1.7655,1.76665,1.765,1.76535,987800000.0
2009-05-07 08:30:00,1.7652,1.7657,1.76445,1.76555,1171600000.0
2009-05-07 08:35:00,1.76555,1.76645,1.765,1.766,1026200000.0
2009-05-07 08:40:00,1.7658,1.76715,1.7658,1.7664,993800000.0
2009-05-07 08:45:00,1.76645,1.76765,1.7657,1.7659,1419200000.0
2009-05-07 08:50:00,1.76595,1.76625,1.76515,1.7658,867200000.0
2009-05-07 08:55:00,1.7658,1.766,1.7648,1.7651,878400000.0
2009-05-07 09:00:00,1.76515,1.76655,1.7646,1.76515,1482400000.0
2009-05-07 09:05:00,1.7652,1.7654,1.7645,1.76485,1328400000.0
2009-05-07 09:10:00,1.76485,1.76515,1.76355,1.76435,1280600000.0
2009-05-07 09:15:00,1.7643,1.76485,1.7638,1.7641,1164000000.0
2009-05-07 09:20:00,1.7643,1.7653,1.76395,1.76485,816200000.0
2009-05-07 09:25:00,1.7649,1.765,1.76285,1.7632,1333400000.0
2009-05-07 09:30:00,1.7635,1.7638,1.76285,1.763,1130400000.0
2009-05-07 09:35:00,1.763,1.764,1.76235,1.7629,1198600000.0
2009-05-07 09:40:00,1.7628,1.7633,1.76215,1.7628,1256400000.0
2009-05-07 09:45:00,1.7628,1.7634,1.7617,1.7625,1248400000.0
2009-05-07 09:50:00,1.7626,1.76315,1.76175,1.76205,1208200000.0
2009-05-07 09:55:00,1.7622,1.7625,1.7587,1.759,1337000000.0
2009-05-07 10:00:00,1.759,1.7593,1.7577,1.7584,1699000000.0
2009-05-07 10:05:00,1.75805,1.7585,1.75655,1.7572,1237600000.0
2009-05-07 10:10:00,1.75715,1.7581,1.7565,1.7579,1215400000.0
2009-05-07 10:15:00,1.758,1.75845,1.7571,1.7578,1183800000.0
2009-05-07 10:20:00,1.7578,1.7591,1.7574,1.7588,915600000.0
2009-05-07 10:25:00,1.7588,1.7602,1.7583,1.7595,1031000000.0
2009-05-07 10:30:00,1.7595,1.76,1.759,1.7594,1138200000.0
2009-05-07 10:35:00,1.7594,1.7603,1.7592,1.7594,1228000000.0
2009-05-07 10:40:00,1.7594,1.7605,1.75875,1.7597,1187800000.0
2009-05-07 10:45:00,1.7597,1.7605,1.7595,1.7597,1228000000.0
2009-05-07 10:50:00,1.7597,1.7604,1.7593,1.7603,1388000000.0
2009-05-07 10:55:00,1.7605,1.7609,1.75875,1.7591,1212100000.0
2009-05-07 11:00:00,1.7589,1.761,1.7587,1.7607,1179800000.0
2009-05-07 11:05:00,1.7607,1.7616,1.7599,1.761,1030000000.0
2009-05-07 11:10:00,1.7607,1.7621,1.7604,1.7621,1128800000.0
2009-05-07 11:15:00,1.76225,1.76275,1.7613,1.76135,933200000.0
2009-05-07 11:20:00,1.7615,1.7624,1.76085,1.76145,1306800000.0
2009-05-07 11:25:00,1.76145,1.7619,1.76015,1.7602,1432800000.0
2009-05-07 11:30:00,1.76,1.76045,1.75895,1.7591,1277800000.0
2009-05-07 11:35:00,1.759,1.7594,1.7578,1.7591,1593200000.0
2009-05-07 11:40:00,1.75905,1.75965,1.75855,1.7586,1486600000.0
2009-05-07 11:45:00,1.75855,1.7608,1.75845,1.7608,1414800000.0
2009-05-07 11:50:00,1.76065,1.7613,1.75925,1.75955,990200000.0
2009-05-07 11:55:00,1.75965,1.7611,1.7594,1.76035,883200000.0
2009-05-07 12:00:00,1.7605,1.76115,1.7595,1.75995,1431600000.0
2009-05-07 12:05:00,1.75995,1.7613,1.7597,1.76,1409800000.0
2009-05-07 12:10:00,1.76,1.7619,1.76,1.76055,1367200000.0
2009-05-07 12:15:00,1.7607,1.7607,1.75945,1.7599,975800000.0
2009-05-07 12:20:00,1.76,1.7611,1.7599,1.7604,1005600000.0
2009-05-07 12:25:00,1.7605,1.762,1.7603,1.762,652800000.0
2009-05-07 12:30:00,1.762,1.7627,1.76135,1.7617,1345000000.0
2009-05-07 12:35:00,1.7618,1.7622,1.7604,1.7609,1129000000.0
2009-05-07 12:40:00,1.76075,1.76335,1.76075,1.76135,1250000000.0
2009-05-07 12:45:00,1.76145,1.76255,1.76015,1.7618,828800000.0
2009-05-07 12:50:00,1.7617,1.7621,1.76,1.7601,1350600000.0
2009-05-07 12:55:00,1.7603,1.76115,1.75985,1.76005,1276400000.0
2009-05-07 13:00:00,1.7602,1.7635,1.76015,1.7617,1436400000.0
2009-05-07 13:05:00,1.76175,1.7635,1.7615,1.7635,1509200000.0
2009-05-07 13:10:00,1.7635,1.76405,1.76115,1.7617,1301200000.0
2009-05-07 13:15:00,1.76165,1.7618,1.7599,1.7599,1097000000.0
2009-05-07 13:20:00,1.7599,1.76035,1.75865,1.75885,1332200000.0
2009-05-07 13:25:00,1.75885,1.75955,1.75835,1.7585,1054800000.0
2009-05-07 13:30:00,1.75835,1.7592,1.75765,1.75815,821200000.0
2009-05-07 13:35:00,1.7581,1.75855,1.7578,1.75825,924200000.0
2009-05-07 13:40:00,1.75825,1.75855,1.7567,1.7567,1160600000.0
2009-05-07 13:45:00,1.7567,1.7615,1.75655,1.7609,1821400000.0
2009-05-07 13:50:00,1.76095,1.7619,1.75935,1.7607,2010000000.0
2009-05-07 13:55:00,1.76065,1.7624,1.7602,1.7624,1935800000.0
2009-05-07 14:00:00,1.76245,1.76295,1.7608,1.76295,1830000000.0
2009-05-07 14:05:00,1.7628,1.7631,1.76125,1.7615,2003400000.0
2009-05-07 14:10:00,1.76135,1.7616,1.75845,1.7587,1952000000.0
2009-05-07 14:15:00,1.7587,1.7592,1.7581,1.75855,1289800000.0
2009-05-07 14:20:00,1.75865,1.75875,1.7569,1.75785,1667800000.0
2009-05-07 14:25:00,1.75785,1.7584,1.75705,1.75705,1455800000.0
2009-05-07 14:30:00,1.7566,1.75775,1.75445,1.7554,1516400000.0
2009-05-07 14:35:00,1.7556,1.75645,1.74865,1.75265,1640800000.0
2009-05-07 14:40:00,1.7525,1.75645,1.7522,1.755,1616300000.0
2009-05-07 14:45:00,1.75545,1.76075,1.7549,1.7579,1790400000.0
2009-05-07 14:50:00,1.7586,1.7616,1.7577,1.7602,1721600000.0
2009-05-07 14:55:00,1.7601,1.76465,1.7575,1.7645,1715500000.0
2009-05-07 15:00:00,1.76445,1.7663,1.76305,1.7641,1549500000.0
2009-05-07 15:05:00,1.76425,1.76635,1.7632,1.76585,1593300000.0
2009-05-07 15:10:00,1.76595,1.7667,1.76455,1.76625,1773700000.0
2009-05-07 15:15:00,1.76625,1.7674,1.7651,1.7669,1751200000.0
2009-05-07 15:20:00,1.7667,1.7674,1.76555,1.7662,1317400000.0
2009-05-07 15:25:00,1.766,1.7673,1.76585,1.7668,1017600000.0
2009-05-07 15:30:00,1.76665,1.7694,1.76635,1.7686,1437400000.0
2009-05-07 15:35:00,1.7686,1.77045,1.7682,1.7699,1332000000.0
2009-05-07 15:40:00,1.7699,1.77275,1.76875,1.7725,1890000000.0
2009-05-07 15:45:00,1.7724,1.7735,1.77115,1.77175,1563200000.0
2009-05-07 15:50:00,1.77175,1.77265,1.7707,1.772,1489200000.0
2009-05-07 15:55:00,1.772,1.7748,1.7719,1.7744,1886400000.0
2009-05-07 16:00:00,1.7746,1.77575,1.7744,1.77505,1908800000.0
2009-05-07 16:05:00,1.7752,1.7791,1.7749,1.7762,1611800000.0
2009-05-07 16:10:00,1.77625,1.7772,1.7752,1.77605,1971000000.0
2009-05-07 16:15:00,1.776,1.7771,1.77535,1.7764,1736800000.0
2009-05-07 16:20:00,1.7764,1.7767,1.775,1.77525,1523800000.0
2009-05-07 16:25:00,1.77555,1.77775,1.77485,1.7765,1759600000.0
2009-05-07 16:30:00,1.7763,1.77675,1.77555,1.7764,1867200000.0
2009-05-07 16:35:00,1.77635,1.7769,1.77475,1.77535,1452200000.0
2009-05-07 16:40:00,1.77525,1.7756,1.774,1.7741,1169200000.0
2009-05-07 16:45:00,1.7741,1.7741,1.77135,1.77255,1805050000.0
2009-05-07 16:50:00,1.7726,1.7739,1.77125,1.77255,1699800000.0
2009-05-07 16:55:00,1.77255,1.77255,1.7697,1.77,1678900000.0
2009-05-07 17:00:00,1.77005,1.7719,1.7692,1.77175,1446300000.0
2009-05-07 17:05:00,1.77175,1.77305,1.77155,1.77275,1010000000.0
2009-05-07 17:10:00,1.77255,1.7747,1.77185,1.7745,1330000000.0
2009-05-07 17:15:00,1.7747,1.7754,1.7725,1.7727,1535600000.0
2009-05-07 17:20:00,1.7727,1.77305,1.7708,1.77155,1793800000.0
2009-05-07 17:25:00,1.7715,1.7717,1.76985,1.77005,967800000.0
2009-05-07 17:30:00,1.76995,1.7712,1.7697,1.7704,1554000000.0
2009-05-07 17:35:00,1.77025,1.7714,1.7698,1.7711,1397400000.0
2009-05-07 17:40:00,1.7711,1.7713,1.77005,1.77055,1133400000.0
2009-05-07 17:45:00,1.77055,1.7707,1.7694,1.7696,1083400000.0
2009-05-07 17:50:00,1.76965,1.76985,1.76895,1.76955,874800000.0
2009-05-07 17:55:00,1.76975,1.7701,1.7686,1.7694,785000000.0
2009-05-07 18:00:00,1.7694,1.7702,1.76895,1.7698,839400000.0
2009-05-07 18:05:00,1.76985,1.771,1.7696,1.77025,999400000.0
2009-05-07 18:10:00,1.77025,1.7713,1.77025,1.77125,638000000.0
2009-05-07 18:15:00,1.7712,1.7712,1.77015,1.77015,612200000.0
2009-05-07 18:20:00,1.77015,1.7705,1.76785,1.7685,1069600000.0
2009-05-07 18:25:00,1.7685,1.7689,1.76805,1.7688,788600000.0
2009-05-07 18:30:00,1.7689,1.7691,1.7679,1.76855,923000000.0
2009-05-07 18:35:00,1.7687,1.7695,1.7677,1.768,799200000.0
2009-05-07 18:40:00,1.768,1.7687,1.76535,1.76545,730000000.0
2009-05-07 18:45:00,1.7655,1.7666,1.7649,1.7655,741800000.0
2009-05-07 18:50:00,1.7656,1.7663,1.7646,1.7655,889400000.0
2009-05-07 18:55:00,1.7657,1.7658,1.7652,1.7655,596200000.0
2009-05-07 19:00:00,1.76555,1.7678,1.76515,1.76755,1042600000.0
2009-05-07 19:05:00,1.7676,1.7682,1.7668,1.7682,1027400000.0
2009-05-07 19:10:00,1.7682,1.7688,1.76765,1.7685,845000000.0
2009-05-07 19:15:00,1.7685,1.77,1.7683,1.76925,1219400000.0
2009-05-07 19:20:00,1.7693,1.77075,1.76905,1.7702,965200000.0
2009-05-07 19:25:00,1.7702,1.77145,1.77005,1.7711,610600000.0
2009-05-07 19:30:00,1.7711,1.7728,1.7711,1.7722,740600000.0
2009-05-07 19:35:00,1.7722,1.7726,1.77035,1.7718,899000000.0
2009-05-07 19:40:00,1.7717,1.7748,1.7717,1.7744,930200000.0
2009-05-07 19:45:00,1.77455,1.7749,1.7737,1.77435,816400000.0
2009-05-07 19:50:00,1.77435,1.775,1.77335,1.7736,776800000.0
2009-05-07 19:55:00,1.7736,1.7744,1.7729,1.77315,1001600000.0
2009-05-07 20:00:00,1.77315,1.7743,1.77315,1.77375,793000000.0
2009-05-07 20:05:00,1.77375,1.77415,1.7727,1.77355,729400000.0
2009-05-07 20:10:00,1.7731,1.7762,1.77295,1.7756,718000000.0
2009-05-07 20:15:00,1.7756,1.7765,1.77465,1.77525,744200000.0
2009-05-07 20:20:00,1.77515,1.7755,1.7732,1.7748,670400000.0
2009-05-07 20:25:00,1.7748,1.7755,1.77355,1.77385,691800000.0
2009-05-07 20:30:00,1.77385,1.7768,1.7734,1.7764,886200000.0
2009-05-07 20:35:00,1.7764,1.77735,1.7761,1.77725,937800000.0
2009-05-07 20:40:00,1.77725,1.7787,1.77685,1.77755,884800000.0
2009-05-07 20:45:00,1.7777,1.7784,1.77685,1.7775,526600000.0
2009-05-07 20:50:00,1.7775,1.7787,1.7763,1.7786,846000000.0
2009-05-07 20:55:00,1.7786,1.7791,1.7766,1.7768,900600000.0
2009-05-07 21:00:00,1.7768,1.77795,1.7763,1.77685,980600000.0
2009-05-07 21:05:00,1.77685,1.7785,1.77605,1.77685,1183200000.0
2009-05-07 21:10:00,1.7768,1.7778,1.7762,1.777,1022400000.0
2009-05-07 21:15:00,1.77705,1.7781,1.77675,1.7771,821800000.0
2009-05-07 21:20:00,1.7771,1.7776,1.7758,1.7766,866400000.0
2009-05-07 21:25:00,1.7766,1.7772,1.776,1.7763,771400000.0
2009-05-07 21:30:00,1.7763,1.7792,1.77625,1.7788,922000000.0
2009-05-07 21:35:00,1.77875,1.77885,1.7764,1.7769,727800000.0
2009-05-07 21:40:00,1.7769,1.7772,1.7758,1.7765,727600000.0
2009-05-07 21:45:00,1.77645,1.7767,1.7749,1.77585,848800000.0
2009-05-07 21:50:00,1.7758,1.77825,1.7758,1.77755,867400000.0
2009-05-07 21:55:00,1.77775,1.77775,1.77525,1.7756,799600000.0
2009-05-07 22:00:00,1.7758,1.7758,1.77425,1.7752,361400000.0
2009-05-07 22:05:00,1.77525,1.77615,1.77525,1.7755,362800000.0
2009-05-07 22:10:00,1.7755,1.77565,1.77385,1.77435,205400000.0
2009-05-07 22:15:00,1.7745,1.775,1.77385,1.775,152400000.0
2009-05-07 22:20:00,1.775,1.7753,1.7743,1.77445,274000000.0
2009-05-07 22:25:00,1.77445,1.7747,1.77385,1.7742,213000000.0
2009-05-07 22:30:00,1.77405,1.7744,1.77405,1.77425,157200000.0
2009-05-07 22:35:00,1.7742,1.7748,1.77405,1.77465,217400000.0
2009-05-07 22:40:00,1.7745,1.77535,1.7741,1.77525,240400000.0
2009-05-07 22:45:00,1.77525,1.77565,1.77415,1.775,340600000.0
2009-05-07 22:50:00,1.775,1.775,1.77365,1.7741,276000000.0
2009-05-07 22:55:00,1.7742,1.7757,1.7735,1.7757,266600000.0
2009-05-07 23:00:00,1.77595,1.77595,1.77325,1.77455,197000000.0
2009-05-07 23:05:00,1.77435,1.77435,1.77075,1.77165,240400000.0
2009-05-07 23:10:00,1.7718,1.7722,1.76935,1.7705,311600000.0
2009-05-07 23:15:00,1.7705,1.7713,1.7694,1.77115,333600000.0
2009-05-07 23:20:00,1.771,1.7713,1.7706,1.7709,93600000.0
2009-05-07 23:25:00,1.7709,1.7711,1.77055,1.77085,87600000.0
2009-05-07 23:30:00,1.7708,1.7713,1.7701,1.77065,275400000.0
2009-05-07 23:35:00,1.77065,1.7708,1.7698,1.77025,164200000.0
2009-05-07 23:40:00,1.7704,1.7704,1.7689,1.76995,232400000.0
2009-05-07 23:45:00,1.76965,1.77005,1.76965,1.76995,75600000.0
2009-05-07 23:50:00,1.77,1.7702,1.7695,1.7695,94400000.0
2009-05-07 23:55:00,1.76965,1.77015,1.76915,1.7693,231800000.0
2009-05-08 00:00:00,1.76945,1.77045,1.7692,1.7696,242800000.0
2009-05-08 00:05:00,1.76955,1.7712,1.76955,1.7708,180800000.0
2009-05-08 00:10:00,1.77085,1.7718,1.7707,1.77165,161600000.0
2009-05-08 00:15:00,1.7717,1.7731,1.77115,1.77305,397600000.0
2009-05-08 00:20:00,1.7731,1.77375,1.77085,1.7727,190800000.0
2009-05-08 00:25:00,1.77275,1.77415,1.77225,1.77375,270800000.0
2009-05-08 00:30:00,1.77385,1.77395,1.7715,1.77155,350800000.0
2009-05-08 00:35:00,1.77155,1.77265,1.77125,1.7719,397600000.0
2009-05-08 00:40:00,1.77195,1.77205,1.77105,1.77205,201200000.0
2009-05-08 00:45:00,1.77205,1.77325,1.77205,1.77285,377800000.0
2009-05-08 00:50:00,1.7729,1.77325,1.7721,1.77225,133000000.0
2009-05-08 00:55:00,1.77225,1.7739,1.77225,1.7735,205800000.0
2009-05-08 01:00:00,1.7736,1.7736,1.7724,1.77335,147800000.0
2009-05-08 01:05:00,1.77355,1.7737,1.77305,1.77315,138000000.0
2009-05-08 01:10:00,1.77305,1.7735,1.7726,1.77265,127000000.0
2009-05-08 01:15:00,1.7728,1.77305,1.77245,1.7728,140200000.0
2009-05-08 01:20:00,1.77325,1.77455,1.7732,1.77415,223800000.0
2009-05-08 01:25:00,1.7742,1.77435,1.77245,1.77325,496400000.0
2009-05-08 01:30:00,1.77325,1.7757,1.77325,1.7746,405200000.0
2009-05-08 01:35:00,1.7747,1.77505,1.77415,1.77485,178800000.0
2009-05-08 01:40:00,1.77495,1.77545,1.77445,1.77455,135000000.0
2009-05-08 01:45:00,1.77445,1.7746,1.77405,1.77425,137400000.0
2009-05-08 01:50:00,1.7743,1.7753,1.77395,1.7742,528200000.0
2009-05-08 01:55:00,1.7742,1.77445,1.77215,1.77255,345000000.0
2009-05-08 02:00:00,1.7728,1.77315,1.77135,1.7725,611600000.0
2009-05-08 02:05:00,1.77275,1.7729,1.7717,1.772,437800000.0
2009-05-08 02:10:00,1.77215,1.7737,1.77205,1.7722,778800000.0
2009-05-08 02:15:00,1.7721,1.77265,1.7714,1.7719,760000000.0
2009-05-08 02:20:00,1.7719,1.773,1.77155,1.7725,570000000.0
2009-05-08 02:25:00,1.77255,1.77275,1.77175,1.77245,415200000.0
2009-05-08 02:30:00,1.77225,1.77265,1.77145,1.77155,417600000.0
2009-05-08 02:35:00,1.7717,1.77225,1.77125,1.772,372000000.0
2009-05-08 02:40:00,1.77215,1.77315,1.7711,1.77235,533600000.0
2009-05-08 02:45:00,1.77235,1.7726,1.77155,1.772,348600000.0
2009-05-08 02:50:00,1.772,1.7729,1.77195,1.77245,465000000.0
2009-05-08 02:55:00,1.7724,1.773,1.77105,1.77215,732200000.0
2009-05-08 03:00:00,1.77225,1.77355,1.7716,1.77325,700200000.0
2009-05-08 03:05:00,1.7733,1.7737,1.7726,1.773,538800000.0
2009-05-08 03:10:00,1.7731,1.77335,1.7722,1.7724,494800000.0
2009-05-08 03:15:00,1.7723,1.77265,1.772,1.7721,294000000.0
2009-05-08 03:20:00,1.7721,1.77235,1.7718,1.77225,218400000.0
2009-05-08 03:25:00,1.77225,1.7725,1.77065,1.7717,802000000.0
2009-05-08 03:30:00,1.7718,1.7734,1.7713,1.77235,643800000.0
2009-05-08 03:35:00,1.7724,1.77395,1.7723,1.7735,662600000.0
2009-05-08 03:40:00,1.7736,1.77395,1.77315,1.77365,461600000.0
2009-05-08 03:45:00,1.7738,1.77385,1.7732,1.7736,401600000.0
2009-05-08 03:50:00,1.77355,1.77425,1.77275,1.77335,359600000.0
2009-05-08 03:55:00,1.77325,1.77455,1.7726,1.77455,493600000.0
2009-05-08 04:00:00,1.7747,1.77615,1.7743,1.77575,862600000.0
2009-05-08 04:05:00,1.77595,1.77645,1.7746,1.77505,619200000.0
2009-05-08 04:10:00,1.77505,1.776,1.7743,1.77545,543800000.0
2009-05-08 04:15:00,1.77545,1.77615,1.77475,1.77535,476400000.0
2009-05-08 04:20:00,1.77535,1.7763,1.77455,1.7761,453400000.0
2009-05-08 04:25:00,1.7761,1.7768,1.7755,1.7766,510800000.0
2009-05-08 04:30:00,1.7766,1.77765,1.7763,1.7769,408800000.0
2009-05-08 04:35:00,1.77685,1.777,1.77605,1.77645,432000000.0
2009-05-08 04:40:00,1.77645,1.77835,1.7764,1.77825,499800000.0
2009-05-08 04:45:00,1.77835,1.7788,1.7772,1.7772,465000000.0
2009-05-08 04:50:00,1.77715,1.7777,1.7763,1.7777,451400000.0
2009-05-08 04:55:00,1.7777,1.77785,1.77625,1.7767,322600000.0
2009-05-08 05:00:00,1.7767,1.7773,1.7763,1.7772,268600000.0
2009-05-08 05:05:00,1.7771,1.77775,1.7765,1.77765,233800000.0
2009-05-08 05:10:00,1.77765,1.7781,1.77675,1.77695,332600000.0
2009-05-08 05:15:00,1.77695,1.77775,1.77655,1.77775,320400000.0
2009-05-08 05:20:00,1.7777,1.7777,1.77635,1.77695,321600000.0
2009-05-08 05:25:00,1.7769,1.77785,1.77665,1.77695,240000000.0
2009-05-08 05:30:00,1.77675,1.7775,1.77675,1.77745,142400000.0
2009-05-08 05:35:00,1.77735,1.7783,1.777,1.77805,219200000.0
2009-05-08 05:40:00,1.77815,1.77815,1.7761,1.77695,406000000.0
2009-05-08 05:45:00,1.77685,1.7771,1.77605,1.77665,330600000.0
2009-05-08 05:50:00,1.77655,1.777,1.77545,1.7757,505400000.0
2009-05-08 05:55:00,1.7756,1.77675,1.7753,1.77625,332400000.0
2009-05-08 06:00:00,1.77625,1.777,1.77585,1.7763,371200000.0
2009-05-08 06:05:00,1.7763,1.7766,1.776,1.7762,310200000.0
2009-05-08 06:10:00,1.7761,1.7764,1.7754,1.77565,218200000.0
2009-05-08 06:15:00,1.77575,1.77595,1.7751,1.77515,156200000.0
2009-05-08 06:20:00,1.7752,1.7756,1.7748,1.7753,423400000.0
2009-05-08 06:25:00,1.7753,1.77595,1.77515,1.77535,222600000.0
2009-05-08 06:30:00,1.77525,1.77555,1.77415,1.77485,506000000.0
2009-05-08 06:35:00,1.7748,1.77525,1.7739,1.7744,686400000.0
2009-05-08 06:40:00,1.77445,1.77505,1.774,1.77495,606400000.0
2009-05-08 06:45:00,1.77485,1.7752,1.77445,1.7746,405200000.0
2009-05-08 06:50:00,1.7748,1.7754,1.7737,1.77445,606200000.0
2009-05-08 06:55:00,1.77445,1.7754,1.77415,1.7748,432800000.0
2009-05-08 07:00:00,1.77455,1.7755,1.7743,1.7747,445000000.0
2009-05-08 07:05:00,1.7747,1.7749,1.773,1.77345,755600000.0
2009-05-08 07:10:00,1.77355,1.7743,1.77315,1.7743,452400000.0
2009-05-08 07:15:00,1.77425,1.7745,1.77335,1.7737,538600000.0
2009-05-08 07:20:00,1.7737,1.7742,1.77295,1.774,377800000.0
2009-05-08 07:25:00,1.7741,1.77535,1.77395,1.7751,313200000.0
2009-05-08 07:30:00,1.775,1.7753,1.77405,1.77505,407800000.0
2009-05-08 07:35:00,1.77505,1.7755,1.7744,1.7749,487000000.0
2009-05-08 07:40:00,1.775,1.77515,1.774,1.77435,547000000.0
2009-05-08 07:45:00,1.77435,1.775,1.77365,1.7743,568800000.0
2009-05-08 07:50:00,1.7743,1.77465,1.77355,1.7741,456400000.0
2009-05-08 07:55:00,1.7737,1.7745,1.77345,1.7735,486200000.0
2009-05-08 08:00:00,1.7735,1.7761,1.7732,1.7759,586800000.0
2009-05-08 08:05:00,1.7759,1.77635,1.77445,1.775,772600000.0
2009-05-08 08:10:00,1.77515,1.77625,1.77415,1.77415,825400000.0
2009-05-08 08:15:00,1.77415,1.77465,1.77195,1.77215,964400000.0
2009-05-08 08:20:00,1.7721,1.7737,1.77205,1.77255,1014600000.0
2009-05-08 08:25:00,1.77255,1.7735,1.77245,1.7731,829600000.0
2009-05-08 08:30:00,1.77305,1.7737,1.77195,1.77255,1185800000.0
2009-05-08 08:35:00,1.77265,1.77275,1.7716,1.77205,1205200000.0
2009-05-08 08:40:00,1.77205,1.77385,1.77175,1.7734,1149000000.0
2009-05-08 08:45:00,1.7734,1.7735,1.77235,1.7729,1520800000.0
2009-05-08 08:50:00,1.77295,1.7736,1.7727,1.7729,1477600000.0
2009-05-08 08:55:00,1.77285,1.7732,1.7721,1.7721,909800000.0
2009-05-08 09:00:00,1.7722,1.7747,1.77185,1.77435,1539600000.0
2009-05-08 09:05:00,1.77435,1.7753,1.77365,1.77435,1700600000.0
2009-05-08 09:10:00,1.77435,1.77445,1.7716,1.7719,1542200000.0
2009-05-08 09:15:00,1.7719,1.7721,1.7703,1.7712,1379200000.0
2009-05-08 09:20:00,1.77115,1.7734,1.77095,1.77255,1545800000.0
2009-05-08 09:25:00,1.77245,1.7743,1.77215,1.77295,1551800000.0
2009-05-08 09:30:00,1.77285,1.7734,1.7712,1.77255,1229800000.0
2009-05-08 09:35:00,1.77255,1.7728,1.7716,1.7723,730400000.0
2009-05-08 09:40:00,1.7725,1.7729,1.7721,1.7725,921200000.0
2009-05-08 09:45:00,1.77255,1.774,1.7723,1.77365,1257000000.0
2009-05-08 09:50:00,1.7737,1.7747,1.7733,1.774,989400000.0
2009-05-08 09:55:00,1.774,1.7746,1.7732,1.77415,1461800000.0
2009-05-08 10:00:00,1.77415,1.775,1.7737,1.7749,1069400000.0
2009-05-08 10:05:00,1.7748,1.7748,1.77305,1.7746,1133600000.0
2009-05-08 10:10:00,1.7746,1.7751,1.7741,1.77485,1141000000.0
2009-05-08 10:15:00,1.77475,1.7756,1.77405,1.7744,1326400000.0
2009-05-08 10:20:00,1.7744,1.7747,1.774,1.7743,622000000.0
2009-05-08 10:25:00,1.7743,1.7746,1.7726,1.7734,1498800000.0
2009-05-08 10:30:00,1.7734,1.7739,1.77145,1.7734,1420800000.0
2009-05-08 10:35:00,1.7734,1.7739,1.7728,1.773,824200000.0
2009-05-08 10:40:00,1.773,1.7734,1.77135,1.7729,948400000.0
2009-05-08 10:45:00,1.7729,1.7731,1.7719,1.7731,971600000.0
2009-05-08 10:50:00,1.7729,1.77365,1.7725,1.7735,935600000.0
2009-05-08 10:55:00,1.77355,1.7738,1.77225,1.7732,886000000.0
2009-05-08 11:00:00,1.77315,1.774,1.7728,1.77315,842000000.0
2009-05-08 11:05:00,1.77315,1.774,1.7726,1.7726,1000800000.0
2009-05-08 11:10:00,1.7727,1.7728,1.77205,1.7725,708200000.0
2009-05-08 11:15:00,1.7725,1.7728,1.7717,1.7719,764600000.0
2009-05-08 11:20:00,1.7718,1.773,1.7718,1.7722,1078800000.0
2009-05-08 11:25:00,1.77235,1.7726,1.77155,1.7725,895000000.0
2009-05-08 11:30:00,1.7725,1.7731,1.7718,1.7729,1058800000.0
2009-05-08 11:35:00,1.7729,1.7732,1.7721,1.7727,796200000.0
2009-05-08 11:40:00,1.7727,1.7733,1.7722,1.77225,901200000.0
2009-05-08 11:45:00,1.7721,1.7736,1.77205,1.7733,788000000.0
2009-05-08 11:50:00,1.7733,1.7744,1.7722,1.7726,1127400000.0
2009-05-08 11:55:00,1.7726,1.77335,1.77235,1.77255,1208800000.0
2009-05-08 12:00:00,1.77275,1.77375,1.7721,1.77315,1151800000.0
2009-05-08 12:05:00,1.77305,1.7739,1.7725,1.7738,919800000.0
2009-05-08 12:10:00,1.7738,1.7738,1.77225,1.77325,968000000.0
2009-05-08 12:15:00,1.7732,1.7733,1.77155,1.7718,1133200000.0
2009-05-08 12:20:00,1.7718,1.77195,1.76975,1.77045,916600000.0
2009-05-08 12:25:00,1.7705,1.7711,1.76915,1.7704,1153400000.0
2009-05-08 12:30:00,1.77045,1.7714,1.7702,1.7704,835600000.0
2009-05-08 12:35:00,1.7703,1.7704,1.7678,1.7683,1393600000.0
2009-05-08 12:40:00,1.76775,1.76855,1.76525,1.7653,1442200000.0
2009-05-08 12:45:00,1.76545,1.76715,1.76525,1.767,1425000000.0
2009-05-08 12:50:00,1.76695,1.76775,1.7661,1.76745,1183200000.0
2009-05-08 12:55:00,1.76745,1.7685,1.76735,1.7679,978600000.0
2009-05-08 13:00:00,1.7679,1.7689,1.76605,1.76875,1371400000.0
2009-05-08 13:05:00,1.76875,1.7691,1.7682,1.76865,804000000.0
2009-05-08 13:10:00,1.76875,1.7705,1.76805,1.76815,903200000.0
2009-05-08 13:15:00,1.7682,1.77095,1.76815,1.77035,680000000.0
2009-05-08 13:20:00,1.77045,1.7708,1.76955,1.77025,653400000.0
2009-05-08 13:25:00,1.77015,1.7712,1.7698,1.77,593600000.0
2009-05-08 13:30:00,1.7701,1.7701,1.76885,1.76955,898000000.0
2009-05-08 13:35:00,1.76955,1.77035,1.76905,1.76985,968200000.0
2009-05-08 13:40:00,1.7698,1.771,1.76895,1.7705,1186400000.0
2009-05-08 13:45:00,1.7705,1.7705,1.76895,1.77035,796000000.0
2009-05-08 13:50:00,1.77035,1.7718,1.76985,1.7712,613400000.0
2009-05-08 13:55:00,1.7712,1.7715,1.76975,1.77065,1228300000.0
2009-05-08 14:00:00,1.77065,1.7722,1.77065,1.7718,1074000000.0
2009-05-08 14:05:00,1.7719,1.7723,1.77035,1.77095,1017800000.0
2009-05-08 14:10:00,1.771,1.77185,1.76965,1.7698,1079400000.0
2009-05-08 14:15:00,1.7696,1.77195,1.76945,1.7718,1155200000.0
2009-05-08 14:20:00,1.77165,1.77215,1.77015,1.7718,1729400000.0
2009-05-08 14:25:00,1.77175,1.77265,1.76895,1.7695,1565600000.0
2009-05-08 14:30:00,1.7694,1.7747,1.76895,1.77385,1490100000.0
2009-05-08 14:35:00,1.77425,1.77585,1.7729,1.7744,1647100000.0
2009-05-08 14:40:00,1.7739,1.7775,1.77345,1.7772,1626400000.0
2009-05-08 14:45:00,1.7771,1.7771,1.7757,1.7764,1844400000.0
2009-05-08 14:50:00,1.7764,1.777,1.7746,1.7764,1613200000.0
2009-05-08 14:55:00,1.77645,1.7797,1.776,1.7793,1331100000.0
2009-05-08 15:00:00,1.77905,1.77925,1.77685,1.7777,1287200000.0
2009-05-08 15:05:00,1.77785,1.77855,1.777,1.77735,1558000000.0
2009-05-08 15:10:00,1.77735,1.7784,1.7763,1.77815,1297800000.0
2009-05-08 15:15:00,1.77815,1.7798,1.7772,1.77915,1193600000.0
2009-05-08 15:20:00,1.7792,1.7792,1.77665,1.778,1152400000.0
2009-05-08 15:25:00,1.77805,1.77975,1.7777,1.7789,1281400000.0
2009-05-08 15:30:00,1.77885,1.7797,1.77775,1.7789,1617200000.0
2009-05-08 15:35:00,1.7788,1.7819,1.77875,1.7796,2003000000.0
2009-05-08 15:40:00,1.77975,1.77995,1.7769,1.7777,1495800000.0
2009-05-08 15:45:00,1.7778,1.77815,1.7768,1.7777,1617000000.0
2009-05-08 15:50:00,1.7778,1.7788,1.77695,1.7788,1141200000.0
2009-05-08 15:55:00,1.7788,1.7803,1.77735,1.7797,1420200000.0
2009-05-08 16:00:00,1.7798,1.77995,1.77815,1.7785,1734200000.0
2009-05-08 16:05:00,1.7784,1.7791,1.77755,1.7789,1448800000.0
2009-05-08 16:10:00,1.7789,1.7793,1.77805,1.77905,1443800000.0
2009-05-08 16:15:00,1.77915,1.7822,1.7791,1.78065,1529000000.0
2009-05-08 16:20:00,1.78075,1.7819,1.78015,1.781,1086400000.0
2009-05-08 16:25:00,1.781,1.7815,1.7795,1.7802,1818400000.0
2009-05-08 16:30:00,1.7802,1.78095,1.7784,1.77885,1486000000.0
2009-05-08 16:35:00,1.77885,1.77985,1.77805,1.77925,1953200000.0
2009-05-08 16:40:00,1.7793,1.77935,1.7777,1.7783,1909400000.0
2009-05-08 16:45:00,1.77845,1.7785,1.77715,1.7773,2037000000.0
2009-05-08 16:50:00,1.7773,1.77865,1.7771,1.7777,1632000000.0
2009-05-08 16:55:00,1.7777,1.7781,1.7756,1.7769,1697000000.0
2009-05-08 17:00:00,1.7767,1.7778,1.77615,1.77645,1733800000.0
2009-05-08 17:05:00,1.7764,1.7778,1.77635,1.77725,1458700000.0
2009-05-08 17:10:00,1.77725,1.7777,1.77585,1.77685,1284400000.0
2009-05-08 17:15:00,1.77685,1.7778,1.7764,1.77695,1630800000.0
2009-05-08 17:20:00,1.77715,1.7779,1.7762,1.77665,1168400000.0
2009-05-08 17:25:00,1.7766,1.77705,1.7756,1.776,838200000.0
2009-05-08 17:30:00,1.7763,1.7774,1.77605,1.7771,1204800000.0
2009-05-08 17:35:00,1.7771,1.7774,1.7753,1.7753,1191400000.0
2009-05-08 17:40:00,1.7754,1.7763,1.77425,1.775,1140200000.0
2009-05-08 17:45:00,1.775,1.775,1.77335,1.7744,1428900000.0
2009-05-08 17:50:00,1.77425,1.7748,1.7729,1.77325,1031200000.0
2009-05-08 17:55:00,1.7735,1.7741,1.7723,1.77325,965800000.0
2009-05-08 18:00:00,1.7733,1.774,1.7711,1.7726,1154800000.0
2009-05-08 18:05:00,1.7726,1.7744,1.7723,1.7743,1106200000.0
2009-05-08 18:10:00,1.7743,1.7751,1.77335,1.7742,1035200000.0
2009-05-08 18:15:00,1.7741,1.7744,1.773,1.77355,993000000.0
2009-05-08 18:20:00,1.7734,1.7742,1.77185,1.77245,1302000000.0
2009-05-08 18:25:00,1.77245,1.77295,1.77125,1.7725,1123800000.0
2009-05-08 18:30:00,1.7725,1.7754,1.77185,1.774,1259600000.0
2009-05-08 18:35:00,1.774,1.77565,1.7739,1.7746,960600000.0
2009-05-08 18:40:00,1.77455,1.7746,1.7732,1.7735,1190400000.0
2009-05-08 18:45:00,1.77325,1.7739,1.77225,1.7732,896400000.0
2009-05-08 18:50:00,1.7733,1.7734,1.7719,1.7728,844400000.0
2009-05-08 18:55:00,1.7727,1.7736,1.77185,1.7725,1353600000.0
2009-05-08 19:00:00,1.7725,1.77295,1.77025,1.7704,1050400000.0
2009-05-08 19:05:00,1.7704,1.7708,1.76905,1.77025,1169000000.0
2009-05-08 19:10:00,1.7702,1.771,1.7691,1.76955,1428200000.0
2009-05-08 19:15:00,1.76955,1.7698,1.76765,1.7684,978000000.0
2009-05-08 19:20:00,1.7681,1.7685,1.76685,1.76735,888000000.0
2009-05-08 19:25:00,1.76735,1.76885,1.76705,1.76835,416900000.0
2009-05-08 19:30:00,1.76835,1.7686,1.766,1.7663,1098400000.0
2009-05-08 19:35:00,1.76595,1.7679,1.76535,1.76655,1042600000.0
2009-05-08 19:40:00,1.76655,1.7675,1.76525,1.7675,1047600000.0
2009-05-08 19:45:00,1.76715,1.768,1.7661,1.7664,1455200000.0
2009-05-08 19:50:00,1.7666,1.7684,1.766,1.76715,1204000000.0
2009-05-08 19:55:00,1.76735,1.7689,1.7666,1.7682,1545800000.0
2009-05-08 20:00:00,1.7683,1.769,1.76575,1.7668,1691600000.0
2009-05-08 20:05:00,1.7668,1.7673,1.7653,1.7663,1199200000.0
2009-05-08 20:10:00,1.7663,1.7663,1.76525,1.7656,893200000.0
2009-05-08 20:15:00,1.7656,1.7659,1.76375,1.76395,944000000.0
2009-05-08 20:20:00,1.7641,1.7647,1.76375,1.76445,1070800000.0
2009-05-08 20:25:00,1.76475,1.7658,1.7642,1.7647,833800000.0
2009-05-08 20:30:00,1.76475,1.7655,1.7645,1.7648,514400000.0
2009-05-08 20:35:00,1.76475,1.7687,1.76455,1.7684,881600000.0
2009-05-08 20:40:00,1.7683,1.7692,1.76775,1.7685,942600000.0
2009-05-08 20:45:00,1.7687,1.7693,1.7677,1.7688,1051200000.0
2009-05-08 20:50:00,1.7688,1.7693,1.7668,1.76825,1084200000.0
2009-05-08 20:55:00,1.7681,1.77,1.76795,1.76955,900400000.0
2009-05-08 21:00:00,1.7696,1.7702,1.76885,1.7693,748200000.0
2009-05-08 21:05:00,1.76915,1.7725,1.76905,1.7725,687800000.0
2009-05-08 21:10:00,1.7722,1.7727,1.7718,1.77195,768000000.0
2009-05-08 21:15:00,1.77205,1.77345,1.77185,1.77215,702200000.0
2009-05-08 21:20:00,1.7721,1.7739,1.77095,1.7734,886800000.0
2009-05-08 21:25:00,1.77345,1.77435,1.77215,1.77375,677200000.0
2009-05-08 21:30:00,1.7739,1.774,1.77265,1.773,984400000.0
2009-05-08 21:35:00,1.7729,1.7754,1.7727,1.7752,814600000.0
2009-05-08 21:40:00,1.7753,1.7756,1.7739,1.7749,1080200000.0
2009-05-08 21:45:00,1.77435,1.7756,1.77435,1.7746,928000000.0
2009-05-08 21:50:00,1.7746,1.7761,1.7736,1.7737,975100000.0
2009-05-08 21:55:00,1.7742,1.7751,1.7734,1.7735,956200000.0
2009-05-08 22:00:00,1.7735,1.77425,1.77325,1.7734,1029200000.0
2009-05-08 22:05:00,1.77335,1.77525,1.77305,1.77525,394000000.0
2009-05-08 22:10:00,1.7751,1.7752,1.77465,1.77465,207400000.0
2009-05-08 22:15:00,1.77465,1.775,1.7735,1.77405,276800000.0
2009-05-08 22:20:00,1.7739,1.77425,1.7735,1.7741,172800000.0
2009-05-08 22:25:00,1.7742,1.7751,1.77365,1.7737,547600000.0
2009-05-08 22:30:00,1.77365,1.7748,1.7732,1.7746,586800000.0
2009-05-08 22:35:00,1.7746,1.77485,1.7738,1.77435,430200000.0
2009-05-08 22:40:00,1.77445,1.77495,1.77315,1.7745,454600000.0
2009-05-08 22:45:00,1.7743,1.77465,1.77365,1.7741,293600000.0
2009-05-08 22:50:00,1.77405,1.77515,1.7738,1.77485,278800000.0
2009-05-08 22:55:00,1.77485,1.77575,1.7729,1.7729,279200000.0
2009-05-10 23:00:00,1.7735,1.77525,1.773,1.77465,62000000.0
2009-05-10 23:05:00,1.7745,1.7745,1.7723,1.77295,35200000.0
2009-05-10 23:10:00,1.77275,1.7732,1.77225,1.77285,30400000.0
2009-05-10 23:15:00,1.77215,1.77265,1.7712,1.7712,47800000.0
2009-05-10 23:20:00,1.7712,1.7719,1.7695,1.7702,313400000.0
2009-05-10 23:25:00,1.7703,1.77055,1.76775,1.76885,168200000.0
2009-05-10 23:30:00,1.76885,1.76915,1.76815,1.76865,143200000.0
2009-05-10 23:35:00,1.76865,1.76875,1.7674,1.76875,127400000.0
2009-05-10 23:40:00,1.7688,1.7696,1.76785,1.7696,197200000.0
2009-05-10 23:45:00,1.7696,1.77,1.76825,1.7695,124000000.0
2009-05-10 23:50:00,1.76955,1.7705,1.7691,1.77015,75800000.0
2009-05-10 23:55:00,1.7702,1.77035,1.76935,1.76945,58200000.0
2009-05-11 00:00:00,1.7695,1.77195,1.7695,1.77185,302400000.0
2009-05-11 00:05:00,1.77185,1.77235,1.7702,1.771,420400000.0
2009-05-11 00:10:00,1.771,1.77465,1.7709,1.7743,532000000.0
2009-05-11 00:15:00,1.7742,1.7755,1.77285,1.7742,528400000.0
2009-05-11 00:20:00,1.77425,1.77535,1.7729,1.7743,530200000.0
2009-05-11 00:25:00,1.77425,1.77425,1.7728,1.7736,395800000.0
2009-05-11 00:30:00,1.77355,1.7742,1.77345,1.7739,251000000.0
2009-05-11 00:35:00,1.7739,1.77425,1.77355,1.7737,323200000.0
2009-05-11 00:40:00,1.7737,1.7737,1.77155,1.7727,404500000.0
2009-05-11 00:45:00,1.77275,1.77425,1.7722,1.7727,464200000.0
2009-05-11 00:50:00,1.77265,1.77325,1.772,1.7732,355000000.0
2009-05-11 00:55:00,1.7732,1.77415,1.7728,1.7733,342400000.0
2009-05-11 01:00:00,1.7731,1.7749,1.7727,1.77425,339600000.0
2009-05-11 01:05:00,1.77425,1.775,1.7734,1.77475,168000000.0
2009-05-11 01:10:00,1.775,1.7751,1.774,1.77485,303000000.0
2009-05-11 01:15:00,1.7748,1.77485,1.77315,1.77445,308600000.0
2009-05-11 01:20:00,1.77445,1.7751,1.77375,1.7741,696800000.0
2009-05-11 01:25:00,1.77425,1.77435,1.77265,1.7731,459800000.0
2009-05-11 01:30:00,1.77305,1.7743,1.77245,1.7729,630200000.0
2009-05-11 01:35:00,1.7729,1.7735,1.77175,1.7728,309200000.0
2009-05-11 01:40:00,1.7729,1.77355,1.7724,1.7731,299200000.0
2009-05-11 01:45:00,1.7731,1.77325,1.772,1.7724,243600000.0
2009-05-11 01:50:00,1.77235,1.7731,1.77235,1.77265,208400000.0
2009-05-11 01:55:00,1.77275,1.77335,1.7724,1.77285,237800000.0
2009-05-11 02:00:00,1.77285,1.7732,1.7714,1.77175,411800000.0
2009-05-11 02:05:00,1.77225,1.7731,1.77185,1.7731,359600000.0
2009-05-11 02:10:00,1.77285,1.77385,1.77265,1.7731,449900000.0
2009-05-11 02:15:00,1.77305,1.77365,1.7711,1.7716,475200000.0
2009-05-11 02:20:00,1.7716,1.77255,1.7716,1.772,434000000.0
2009-05-11 02:25:00,1.77205,1.77345,1.77145,1.77315,284600000.0
2009-05-11 02:30:00,1.7732,1.77345,1.77185,1.77225,378000000.0
2009-05-11 02:35:00,1.77215,1.77495,1.77215,1.7746,496000000.0
2009-05-11 02:40:00,1.7747,1.7756,1.77435,1.775,482400000.0
2009-05-11 02:45:00,1.775,1.77655,1.77495,1.77605,348000000.0
2009-05-11 02:50:00,1.77605,1.7768,1.7755,1.77635,442200000.0
2009-05-11 02:55:00,1.77615,1.77645,1.7754,1.77575,285400000.0
2009-05-11 03:00:00,1.77565,1.77815,1.77565,1.778,747400000.0
2009-05-11 03:05:00,1.778,1.7802,1.77735,1.77925,536600000.0
2009-05-11 03:10:00,1.77925,1.77965,1.7788,1.77925,546600000.0
2009-05-11 03:15:00,1.7796,1.77975,1.77875,1.77965,527000000.0
2009-05-11 03:20:00,1.7795,1.78045,1.7791,1.77955,471800000.0
2009-05-11 03:25:00,1.77955,1.78025,1.77875,1.77875,431400000.0
2009-05-11 03:30:00,1.7787,1.78015,1.77865,1.7794,719600000.0
2009-05-11 03:35:00,1.7795,1.7799,1.77855,1.77915,474000000.0
2009-05-11 03:40:00,1.77905,1.77995,1.77885,1.77945,255600000.0
2009-05-11 03:45:00,1.77955,1.77985,1.77885,1.77935,290200000.0
2009-05-11 03:50:00,1.77925,1.7805,1.77915,1.7804,378600000.0
2009-05-11 03:55:00,1.7805,1.78135,1.7796,1.78045,611000000.0
2009-05-11 04:00:00,1.78065,1.78065,1.77945,1.7796,303200000.0
2009-05-11 04:05:00,1.7796,1.7798,1.7787,1.7792,409800000.0
2009-05-11 04:10:00,1.7792,1.77985,1.77905,1.77925,231000000.0
2009-05-11 04:15:00,1.77925,1.7797,1.77845,1.779,516800000.0
2009-05-11 04:20:00,1.77915,1.7799,1.77875,1.7792,483400000.0
2009-05-11 04:25:00,1.7792,1.77935,1.778,1.7786,363400000.0
2009-05-11 04:30:00,1.7786,1.77945,1.77775,1.7786,560200000.0
2009-05-11 04:35:00,1.7786,1.7788,1.77765,1.77815,605600000.0
2009-05-11 04:40:00,1.778,1.7786,1.77755,1.7778,548200000.0
2009-05-11 04:45:00,1.7778,1.7785,1.776,1.77665,537800000.0
2009-05-11 04:50:00,1.77665,1.7774,1.77585,1.77655,659000000.0
2009-05-11 04:55:00,1.77655,1.77735,1.7756,1.7773,559000000.0
2009-05-11 05:00:00,1.7773,1.7789,1.7772,1.77865,578000000.0
2009-05-11 05:05:00,1.77875,1.7795,1.77835,1.7786,579200000.0
2009-05-11 05:10:00,1.77875,1.77935,1.77805,1.77885,550000000.0
2009-05-11 05:15:00,1.77823,1.77856,1.77782,1.7785,42000000.0
2009-05-11 05:20:00,1.77862,1.77872,1.77749,1.77857,42000000.0
2009-05-11 05:25:00,1.77849,1.77914,1.77808,1.77815,42000000.0
2009-05-11 05:30:00,1.77814,1.77847,1.77732,1.7783,42000000.0
2009-05-11 05:35:00,1.77818,1.77875,1.77754,1.77754,42000000.0
2009-05-11 05:40:00,1.77758,1.77855,1.77733,1.77823,42000000.0
2009-05-11 05:45:00,1.77834,1.77858,1.77706,1.7783,42000000.0
2009-05-11 05:50:00,1.77831,1.77844,1.77771,1.7782,42000000.0
2009-05-11 05:55:00,1.77807,1.7787,1.77797,1.77826,42000000.0
2009-05-11 06:00:00,1.7783,1.77859,1.77773,1.77815,42000000.0
2009-05-11 06:05:00,1.7782,1.77959,1.77802,1.77942,42000000.0
2009-05-11 06:10:00,1.77944,1.77994,1.77914,1.77914,42000000.0
2009-05-11 06:15:00,1.77907,1.77942,1.77803,1.77856,42000000.0
2009-05-11 06:20:00,1.77849,1.77944,1.77813,1.77901,42000000.0
2009-05-11 06:25:00,1.77882,1.77893,1.7781,1.77839,42000000.0
2009-05-11 06:30:00,1.77846,1.77876,1.77647,1.77735,42000000.0
2009-05-11 06:35:00,1.77734,1.77821,1.77674,1.77791,42000000.0
2009-05-11 06:40:00,1.77804,1.77856,1.77745,1.77778,42000000.0
2009-05-11 06:45:00,1.77785,1.77837,1.7777,1.77771,42000000.0
2009-05-11 06:50:00,1.77775,1.77811,1.77657,1.77702,42000000.0
2009-05-11 06:55:00,1.77691,1.77735,1.77674,1.77717,42000000.0
2009-05-11 07:00:00,1.7771,1.77726,1.77525,1.77572,42000000.0
2009-05-11 07:05:00,1.77566,1.77638,1.77511,1.77603,42000000.0
2009-05-11 07:10:00,1.7761,1.77686,1.77574,1.77643,42000000.0
2009-05-11 07:15:00,1.77648,1.77723,1.7763,1.77723,42000000.0
2009-05-11 07:20:00,1.77721,1.77785,1.77689,1.77732,42000000.0
2009-05-11 07:25:00,1.77743,1.77774,1.77651,1.77761,42000000.0
2009-05-11 07:30:00,1.77774,1.77774,1.77594,1.77659,42000000.0
2009-05-11 07:35:00,1.77678,1.7772,1.77628,1.77639,42000000.0
2009-05-11 07:40:00,1.77646,1.77677,1.77586,1.776,42000000.0
2009-05-11 07:45:00,1.77606,1.77636,1.77578,1.77584,42000000.0
2009-05-11 07:50:00,1.77589,1.77661,1.77576,1.77617,42000000.0
2009-05-11 07:55:00,1.77633,1.77777,1.77553,1.77689,42000000.0
2009-05-11 08:00:00,1.77696,1.77717,1.77498,1.77558,42000000.0
2009-05-11 08:05:00,1.77571,1.77594,1.77459,1.77538,42000000.0
2009-05-11 08:10:00,1.77545,1.77627,1.77495,1.77589,42000000.0
2009-05-11 08:15:00,1.77578,1.77642,1.77439,1.77471,42000000.0
2009-05-11 08:20:00,1.77476,1.77508,1.77357,1.77415,42000000.0
2009-05-11 08:25:00,1.77421,1.77488,1.77281,1.773,42000000.0
2009-05-11 08:30:00,1.77314,1.77393,1.77168,1.7721,42000000.0
2009-05-11 08:35:00,1.77209,1.77279,1.77114,1.77242,42000000.0
2009-05-11 08:40:00,1.77249,1.77406,1.77237,1.77388,42000000.0
2009-05-11 08:45:00,1.77385,1.77493,1.77349,1.77461,42000000.0
2009-05-11 08:50:00,1.77458,1.775,1.77392,1.77445,42000000.0
2009-05-11 08:55:00,1.77433,1.77433,1.77238,1.77329,42000000.0
2009-05-11 09:00:00,1.77327,1.77517,1.77282,1.77498,42000000.0
2009-05-11 09:05:00,1.77499,1.7773,1.7749,1.77565,1023000000.0
2009-05-11 09:10:00,1.77565,1.7759,1.7741,1.7753,1384400000.0
2009-05-11 09:15:00,1.77571,1.77653,1.77483,1.7762,768000000.0
2009-05-11 09:20:00,1.77617,1.77739,1.77509,1.77622,768000000.0
2009-05-11 09:25:00,1.77626,1.77626,1.77528,1.77546,768000000.0
2009-05-11 09:30:00,1.77544,1.77681,1.77491,1.77626,768000000.0
2009-05-11 09:35:00,1.77634,1.777,1.77604,1.77642,768000000.0
2009-05-11 09:40:00,1.77634,1.77735,1.77519,1.777,847400000.0
2009-05-11 09:45:00,1.77705,1.77775,1.77595,1.77695,1103800000.0
2009-05-11 09:50:00,1.777,1.77745,1.7758,1.7766,1639300000.0
2009-05-11 09:55:00,1.7766,1.77715,1.77515,1.77655,1405000000.0
2009-05-11 10:00:00,1.77665,1.7771,1.7756,1.77595,1301800000.0
2009-05-11 10:05:00,1.776,1.7779,1.77575,1.7778,1132600000.0
2009-05-11 10:10:00,1.7778,1.77835,1.77635,1.77765,1295100000.0
2009-05-11 10:15:00,1.77775,1.7783,1.7759,1.7763,1874400000.0
2009-05-11 10:20:00,1.7764,1.7769,1.77475,1.7759,1657600000.0
2009-05-11 10:25:00,1.77555,1.7774,1.77545,1.77735,1447000000.0
2009-05-11 10:30:00,1.77735,1.77815,1.77689,1.77763,394600000.0
2009-05-11 10:35:00,1.77767,1.7786,1.77655,1.77727,482000000.0
2009-05-11 10:40:00,1.77726,1.7805,1.77709,1.7797,1064700000.0
2009-05-11 10:45:00,1.7795,1.78125,1.7792,1.78015,1496800000.0
2009-05-11 10:50:00,1.7802,1.78105,1.7798,1.7804,1484800000.0
2009-05-11 10:55:00,1.7804,1.78055,1.7772,1.7775,1313400000.0
2009-05-11 11:00:00,1.7775,1.7786,1.77665,1.77815,1536800000.0
2009-05-11 11:05:00,1.77815,1.7813,1.77815,1.7812,1586000000.0
2009-05-11 11:10:00,1.7812,1.78215,1.7804,1.7811,1741200000.0
2009-05-11 11:15:00,1.78115,1.7816,1.7798,1.78055,1240600000.0
2009-05-11 11:20:00,1.78065,1.7812,1.7797,1.7805,1449800000.0
2009-05-11 11:25:00,1.7805,1.7828,1.7804,1.7813,1698000000.0
2009-05-11 11:30:00,1.7814,1.7814,1.7803,1.78055,1392300000.0
2009-05-11 11:35:00,1.78055,1.78295,1.78015,1.78235,1103200000.0
2009-05-11 11:40:00,1.78235,1.78275,1.78105,1.78185,1210000000.0
2009-05-11 11:45:00,1.7817,1.7818,1.7793,1.7797,713200000.0
2009-05-11 11:50:00,1.77965,1.78125,1.77955,1.78075,1200600000.0
2009-05-11 11:55:00,1.7806,1.7817,1.77905,1.7812,1599000000.0
2009-05-11 12:00:00,1.7811,1.7821,1.7808,1.7818,1373200000.0
2009-05-11 12:05:00,1.7817,1.78225,1.78085,1.78225,1364600000.0
2009-05-11 12:10:00,1.7822,1.78265,1.7814,1.7814,1012000000.0
2009-05-11 12:15:00,1.78135,1.78145,1.77945,1.7804,903000000.0
2009-05-11 12:20:00,1.7803,1.7826,1.77935,1.78135,1137200000.0
2009-05-11 12:25:00,1.78145,1.7826,1.78115,1.78235,727600000.0
2009-05-11 12:30:00,1.78225,1.7829,1.78205,1.78275,848700000.0
2009-05-11 12:35:00,1.78275,1.7833,1.7821,1.78215,608500000.0
2009-05-11 12:40:00,1.78235,1.78325,1.78205,1.7827,486000000.0
2009-05-11 12:45:00,1.7826,1.7833,1.78215,1.78235,851600000.0
2009-05-11 12:50:00,1.78235,1.78475,1.7815,1.7841,1395200000.0
2009-05-11 12:55:00,1.7841,1.7845,1.78255,1.7837,1284800000.0
2009-05-11 13:00:00,1.7838,1.785,1.78325,1.7849,1155800000.0
2009-05-11 13:05:00,1.785,1.7855,1.78335,1.7835,1295600000.0
2009-05-11 13:10:00,1.7835,1.7837,1.7827,1.7833,1403200000.0
2009-05-11 13:15:00,1.7833,1.7837,1.7823,1.7824,1204000000.0
2009-05-11 13:20:00,1.7824,1.7829,1.7811,1.78205,1056000000.0
2009-05-11 13:25:00,1.78205,1.7822,1.7809,1.78135,1314800000.0
2009-05-11 13:30:00,1.781,1.78215,1.7804,1.7817,1508400000.0
2009-05-11 13:35:00,1.7815,1.7825,1.78045,1.7823,1327600000.0
2009-05-11 13:40:00,1.7823,1.7833,1.7815,1.7825,1318600000.0
2009-05-11 13:45:00,1.7825,1.7834,1.7823,1.78275,1000600000.0
2009-05-11 13:50:00,1.78275,1.7835,1.78235,1.78325,990600000.0
2009-05-11 13:55:00,1.78335,1.78385,1.78275,1.78295,1089800000.0
2009-05-11 14:00:00,1.78295,1.78335,1.7813,1.7814,903000000.0
2009-05-11 14:05:00,1.7814,1.7827,1.78055,1.78225,1101400000.0
2009-05-11 14:10:00,1.7823,1.7834,1.7817,1.783,974200000.0
2009-05-11 14:15:00,1.78315,1.7843,1.78305,1.7832,1506600000.0
2009-05-11 14:20:00,1.7831,1.78365,1.78225,1.78245,1254100000.0
2009-05-11 14:25:00,1.78245,1.78325,1.7817,1.78265,1400200000.0
2009-05-11 14:30:00,1.78265,1.7836,1.78195,1.7821,1315200000.0
2009-05-11 14:35:00,1.7821,1.78235,1.7809,1.78195,1074400000.0
2009-05-11 14:40:00,1.7818,1.7819,1.78105,1.78145,926600000.0
2009-05-11 14:45:00,1.7815,1.7825,1.78125,1.78165,1250200000.0
2009-05-11 14:50:00,1.7818,1.7823,1.78065,1.78165,1566400000.0
2009-05-11 14:55:00,1.78165,1.7837,1.7814,1.7837,1743200000.0
2009-05-11 15:00:00,1.7839,1.7855,1.78305,1.7855,1168000000.0
2009-05-11 15:05:00,1.7856,1.7856,1.7841,1.7849,1677600000.0
2009-05-11 15:10:00,1.7848,1.7848,1.783,1.78355,1814600000.0
2009-05-11 15:15:00,1.7836,1.7849,1.78315,1.7839,1659400000.0
2009-05-11 15:20:00,1.7838,1.7857,1.7837,1.7853,1576600000.0
2009-05-11 15:25:00,1.7853,1.7863,1.7847,1.7854,1403800000.0
2009-05-11 15:30:00,1.78535,1.78555,1.78295,1.78375,1560000000.0
2009-05-11 15:35:00,1.78385,1.7859,1.7838,1.78545,1811800000.0
2009-05-11 15:40:00,1.78545,1.7875,1.78445,1.7867,1856600000.0
2009-05-11 15:45:00,1.7866,1.7901,1.78645,1.78995,1564400000.0
2009-05-11 15:50:00,1.78995,1.7906,1.7888,1.7893,1416000000.0
2009-05-11 15:55:00,1.7893,1.79055,1.78725,1.7887,1254200000.0
2009-05-11 16:00:00,1.78885,1.7906,1.7884,1.7901,1520000000.0
2009-05-11 16:05:00,1.7901,1.7907,1.7874,1.7874,1460800000.0
2009-05-11 16:10:00,1.7874,1.7885,1.7863,1.7868,1411800000.0
2009-05-11 16:15:00,1.7868,1.7879,1.78655,1.78745,1361000000.0
2009-05-11 16:20:00,1.78735,1.78785,1.7854,1.7871,1185000000.0
2009-05-11 16:25:00,1.78675,1.7872,1.78515,1.78515,1522400000.0
2009-05-11 16:30:00,1.78525,1.7872,1.78465,1.7868,1571000000.0
2009-05-11 16:35:00,1.78675,1.7873,1.7839,1.78465,1615200000.0
2009-05-11 16:40:00,1.7848,1.7864,1.78455,1.7858,1619800000.0
2009-05-11 16:45:00,1.7858,1.7863,1.78325,1.7852,1535200000.0
2009-05-11 16:50:00,1.78505,1.78535,1.78285,1.7831,1448400000.0
2009-05-11 16:55:00,1.7831,1.78455,1.78215,1.78215,1234200000.0
2009-05-11 17:00:00,1.78205,1.7841,1.78175,1.78355,1192200000.0
2009-05-11 17:05:00,1.7834,1.78365,1.7812,1.7818,1090100000.0
2009-05-11 17:10:00,1.7818,1.7833,1.78145,1.7823,1421200000.0
2009-05-11 17:15:00,1.7823,1.7823,1.7806,1.7817,1451200000.0
2009-05-11 17:20:00,1.78165,1.7831,1.78145,1.7828,1200200000.0
2009-05-11 17:25:00,1.78285,1.7841,1.7823,1.78375,1321900000.0
2009-05-11 17:30:00,1.7837,1.7854,1.78275,1.7848,1004200000.0
2009-05-11 17:35:00,1.78475,1.7862,1.78435,1.78575,1162600000.0
2009-05-11 17:40:00,1.78575,1.7869,1.78545,1.7866,1032800000.0
2009-05-11 17:45:00,1.78665,1.7871,1.7859,1.786,1504200000.0
2009-05-11 17:50:00,1.7859,1.788,1.7859,1.7875,1545700000.0
2009-05-11 17:55:00,1.7877,1.78885,1.7867,1.78855,1346400000.0
2009-05-11 18:00:00,1.78855,1.78855,1.78615,1.78725,916600000.0
2009-05-11 18:05:00,1.7873,1.78735,1.78545,1.78565,824600000.0
2009-05-11 18:10:00,1.7856,1.7865,1.7856,1.7861,643200000.0
2009-05-11 18:15:00,1.7862,1.7864,1.7857,1.78605,400800000.0
2009-05-11 18:20:00,1.78605,1.7864,1.7845,1.7851,1187600000.0
2009-05-11 18:25:00,1.7851,1.7852,1.78345,1.785,1037800000.0
2009-05-11 18:30:00,1.785,1.7855,1.78395,1.78465,1185400000.0
2009-05-11 18:35:00,1.7849,1.785,1.7834,1.7843,910300000.0
2009-05-11 18:40:00,1.7843,1.7859,1.7843,1.78485,816200000.0
2009-05-11 18:45:00,1.78485,1.7853,1.7839,1.7849,562600000.0
2009-05-11 18:50:00,1.7849,1.786,1.78475,1.78565,629800000.0
2009-05-11 18:55:00,1.7858,1.7877,1.7855,1.7873,1112000000.0
2009-05-11 19:00:00,1.7874,1.7877,1.78625,1.7869,1045000000.0
2009-05-11 19:05:00,1.78675,1.7873,1.7856,1.78665,1074200000.0
2009-05-11 19:10:00,1.78665,1.78735,1.78545,1.78625,932400000.0
2009-05-11 19:15:00,1.7864,1.7865,1.78545,1.7861,796800000.0
2009-05-11 19:20:00,1.7861,1.7864,1.78545,1.7857,548800000.0
2009-05-11 19:25:00,1.78565,1.78595,1.78475,1.7857,718800000.0
2009-05-11 19:30:00,1.78575,1.7868,1.7857,1.7865,712800000.0
2009-05-11 19:35:00,1.7865,1.7868,1.7839,1.7839,961200000.0
2009-05-11 19:40:00,1.7839,1.7847,1.7832,1.7841,1020200000.0
2009-05-11 19:45:00,1.7841,1.7849,1.7839,1.78425,775400000.0
2009-05-11 19:50:00,1.78435,1.7846,1.7836,1.7838,665200000.0
2009-05-11 19:55:00,1.78385,1.7864,1.78365,1.78595,666200000.0
2009-05-11 20:00:00,1.78605,1.78695,1.7853,1.7856,956600000.0
2009-05-11 20:05:00,1.7856,1.7858,1.78465,1.7858,941800000.0
2009-05-11 20:10:00,1.78565,1.78595,1.78475,1.7856,1135600000.0
2009-05-11 20:15:00,1.7856,1.7866,1.78525,1.7858,819400000.0
2009-05-11 20:20:00,1.7859,1.7866,1.7847,1.785,821200000.0
2009-05-11 20:25:00,1.785,1.7859,1.7848,1.7854,729200000.0
2009-05-11 20:30:00,1.7854,1.786,1.7849,1.785,837200000.0
2009-05-11 20:35:00,1.785,1.7867,1.7848,1.78595,885000000.0
2009-05-11 20:40:00,1.7861,1.787,1.78585,1.78695,716800000.0
2009-05-11 20:45:00,1.7871,1.7876,1.7864,1.7871,769800000.0
2009-05-11 20:50:00,1.7871,1.78735,1.78525,1.7855,775400000.0
2009-05-11 20:55:00,1.7855,1.7863,1.7851,1.7854,755400000.0
2009-05-11 21:00:00,1.7855,1.78745,1.7851,1.78745,790400000.0
2009-05-11 21:05:00,1.78745,1.78775,1.78645,1.7871,627400000.0
2009-05-11 21:10:00,1.7872,1.7874,1.7861,1.787,772200000.0
2009-05-11 21:15:00,1.787,1.7882,1.7867,1.7873,437800000.0
2009-05-11 21:20:00,1.78735,1.7889,1.78655,1.7887,918800000.0
2009-05-11 21:25:00,1.7888,1.7891,1.78765,1.7884,672400000.0
2009-05-11 21:30:00,1.7884,1.78935,1.787,1.78845,647200000.0
2009-05-11 21:35:00,1.7885,1.7891,1.7868,1.78795,1051200000.0
2009-05-11 21:40:00,1.78785,1.7887,1.7865,1.7874,762000000.0
2009-05-11 21:45:00,1.7874,1.7881,1.7861,1.7869,586400000.0
2009-05-11 21:50:00,1.78695,1.7881,1.78605,1.78645,674400000.0
2009-05-11 21:55:00,1.78645,1.79,1.78645,1.7893,897000000.0
2009-05-11 22:00:00,1.7892,1.7913,1.78875,1.79105,599800000.0
2009-05-11 22:05:00,1.79105,1.79135,1.7897,1.7898,260600000.0
2009-05-11 22:10:00,1.79,1.79115,1.7886,1.78875,310800000.0
2009-05-11 22:15:00,1.7887,1.7895,1.78865,1.78925,242200000.0
2009-05-11 22:20:00,1.78925,1.7895,1.7876,1.78815,242800000.0
2009-05-11 22:25:00,1.7882,1.78905,1.7882,1.7889,285200000.0
2009-05-11 22:30:00,1.789,1.7909,1.7888,1.7897,237200000.0
2009-05-11 22:35:00,1.7899,1.79055,1.78905,1.79005,236200000.0
2009-05-11 22:40:00,1.79005,1.7905,1.78995,1.7901,58200000.0
2009-05-11 22:45:00,1.7901,1.7909,1.78995,1.79045,137200000.0
2009-05-11 22:50:00,1.79035,1.79035,1.78865,1.7891,226200000.0
2009-05-11 22:55:00,1.7891,1.7901,1.78835,1.79,166400000.0
2009-05-11 23:00:00,1.78965,1.79035,1.78925,1.7893,69000000.0
2009-05-11 23:05:00,1.7893,1.78935,1.78895,1.789,66200000.0
2009-05-11 23:10:00,1.78918,1.7896,1.789,1.7894,38600000.0
2009-05-11 23:15:00,1.7893,1.78975,1.78915,1.7895,152600000.0
2009-05-11 23:20:00,1.7895,1.79005,1.7893,1.7899,123600000.0
2009-05-11 23:25:00,1.7899,1.79,1.7892,1.7895,111200000.0
2009-05-11 23:30:00,1.7895,1.7922,1.7895,1.79085,527300000.0
2009-05-11 23:35:00,1.7906,1.79195,1.7904,1.79055,143000000.0
2009-05-11 23:40:00,1.79055,1.7913,1.7901,1.7913,148000000.0
2009-05-11 23:45:00,1.7914,1.7926,1.79105,1.7918,285200000.0
2009-05-11 23:50:00,1.79175,1.79175,1.78955,1.7908,304800000.0
2009-05-11 23:55:00,1.7909,1.7909,1.7896,1.7907,261400000.0
2009-05-12 00:00:00,1.7909,1.7917,1.79045,1.79165,192000000.0
2009-05-12 00:05:00,1.7916,1.7917,1.79075,1.79095,134200000.0
2009-05-12 00:10:00,1.79095,1.7925,1.7905,1.79165,382200000.0
2009-05-12 00:15:00,1.79155,1.7919,1.7902,1.79135,208200000.0
2009-05-12 00:20:00,1.7914,1.793,1.7912,1.7926,207600000.0
2009-05-12 00:25:00,1.7929,1.79305,1.79215,1.7924,264200000.0
2009-05-12 00:30:00,1.7924,1.79295,1.7918,1.7923,198600000.0
2009-05-12 00:35:00,1.7924,1.79305,1.79115,1.79115,325800000.0
2009-05-12 00:40:00,1.79115,1.7916,1.79095,1.79135,355200000.0
2009-05-12 00:45:00,1.7914,1.79165,1.78835,1.789,301200000.0
2009-05-12 00:50:00,1.78925,1.7902,1.78755,1.78805,481000000.0
2009-05-12 00:55:00,1.78805,1.7884,1.78725,1.78745,395200000.0
2009-05-12 01:00:00,1.78745,1.78995,1.78745,1.7895,418200000.0
2009-05-12 01:05:00,1.78945,1.78965,1.78885,1.7889,323600000.0
2009-05-12 01:10:00,1.789,1.79015,1.789,1.7897,260800000.0
2009-05-12 01:15:00,1.78965,1.79025,1.78955,1.78985,195600000.0
2009-05-12 01:20:00,1.78985,1.79,1.7891,1.7891,194400000.0
2009-05-12 01:25:00,1.7892,1.7895,1.78725,1.78935,431600000.0
2009-05-12 01:30:00,1.7893,1.7895,1.78735,1.78865,188200000.0
2009-05-12 01:35:00,1.78885,1.78915,1.78805,1.78895,387400000.0
2009-05-12 01:40:00,1.7889,1.78905,1.788,1.7885,424400000.0
2009-05-12 01:45:00,1.7885,1.79,1.78835,1.78845,244000000.0
2009-05-12 01:50:00,1.7885,1.79005,1.78795,1.7896,532200000.0
2009-05-12 01:55:00,1.78935,1.7899,1.7881,1.78865,512800000.0
2009-05-12 02:00:00,1.78865,1.78975,1.78815,1.7891,760300000.0
2009-05-12 02:05:00,1.7891,1.7896,1.78795,1.78875,588000000.0
2009-05-12 02:10:00,1.78885,1.78905,1.7876,1.7883,490600000.0
2009-05-12 02:15:00,1.78825,1.7889,1.7875,1.7885,543200000.0
2009-05-12 02:20:00,1.78815,1.78905,1.78795,1.7888,515400000.0
2009-05-12 02:25:00,1.7886,1.78925,1.78825,1.78875,337400000.0
2009-05-12 02:30:00,1.78875,1.7893,1.788,1.7892,461400000.0
2009-05-12 02:35:00,1.78935,1.7898,1.78835,1.7885,306400000.0
2009-05-12 02:40:00,1.78865,1.78995,1.78865,1.7892,365400000.0
2009-05-12 02:45:00,1.789,1.7892,1.78835,1.789,411000000.0
2009-05-12 02:50:00,1.78915,1.78965,1.7881,1.7883,573400000.0
2009-05-12 02:55:00,1.7882,1.78975,1.78785,1.78905,491800000.0
2009-05-12 03:00:00,1.7892,1.78965,1.7888,1.78925,466600000.0
2009-05-12 03:05:00,1.789,1.7914,1.789,1.79105,553200000.0
2009-05-12 03:10:00,1.791,1.79185,1.7903,1.79185,410600000.0
2009-05-12 03:15:00,1.79185,1.79335,1.79115,1.7929,621800000.0
2009-05-12 03:20:00,1.79285,1.79325,1.792,1.79235,548200000.0
2009-05-12 03:25:00,1.7924,1.7924,1.7911,1.79155,565600000.0
2009-05-12 03:30:00,1.79155,1.79155,1.79035,1.79105,435800000.0
2009-05-12 03:35:00,1.7909,1.79265,1.79085,1.79265,533200000.0
2009-05-12 03:40:00,1.7927,1.79375,1.7924,1.79335,658200000.0
2009-05-12 03:45:00,1.79335,1.79355,1.7911,1.7922,596400000.0
2009-05-12 03:50:00,1.7922,1.79325,1.79185,1.7926,462200000.0
2009-05-12 03:55:00,1.79255,1.79305,1.7911,1.79195,632200000.0
2009-05-12 04:00:00,1.7919,1.7926,1.79035,1.79065,478800000.0
2009-05-12 04:05:00,1.79085,1.79255,1.79035,1.79115,818400000.0
2009-05-12 04:10:00,1.79115,1.7928,1.79095,1.7917,814400000.0
2009-05-12 04:15:00,1.79185,1.79235,1.791,1.7914,530800000.0
2009-05-12 04:20:00,1.79155,1.7923,1.79035,1.79195,765600000.0
2009-05-12 04:25:00,1.7917,1.7919,1.79015,1.7919,657000000.0
2009-05-12 04:30:00,1.79165,1.79195,1.7907,1.7908,407400000.0
2009-05-12 04:35:00,1.79085,1.792,1.7908,1.79185,314800000.0
2009-05-12 04:40:00,1.792,1.79265,1.791,1.79125,667500000.0
2009-05-12 04:45:00,1.79125,1.79165,1.7906,1.79115,471600000.0
2009-05-12 04:50:00,1.79115,1.79145,1.7905,1.7911,379400000.0
2009-05-12 04:55:00,1.7911,1.7912,1.78955,1.78995,352800000.0
2009-05-12 05:00:00,1.78995,1.7903,1.7894,1.78995,465800000.0
2009-05-12 05:05:00,1.78995,1.79015,1.78865,1.789,733600000.0
2009-05-12 05:10:00,1.78905,1.7893,1.7877,1.7884,786600000.0
2009-05-12 05:15:00,1.78855,1.78945,1.7879,1.7892,532600000.0
2009-05-12 05:20:00,1.78885,1.7895,1.7885,1.7892,300200000.0
2009-05-12 05:25:00,1.7892,1.78945,1.78895,1.7893,204400000.0
2009-05-12 05:30:00,1.7893,1.7893,1.78805,1.78805,382200000.0
2009-05-12 05:35:00,1.7881,1.7885,1.78755,1.7885,366800000.0
2009-05-12 05:40:00,1.78845,1.7893,1.78845,1.7893,240000000.0
2009-05-12 05:45:00,1.7893,1.7893,1.78785,1.788,386000000.0
2009-05-12 05:50:00,1.78795,1.78865,1.7874,1.7879,275000000.0
2009-05-12 05:55:00,1.7878,1.789,1.7878,1.78885,464000000.0
2009-05-12 06:00:00,1.78885,1.79025,1.7888,1.78965,458800000.0
2009-05-12 06:05:00,1.7896,1.78965,1.78805,1.78905,416800000.0
2009-05-12 06:10:00,1.78905,1.78915,1.78825,1.7889,231000000.0
2009-05-12 06:15:00,1.7889,1.7901,1.7887,1.78975,499000000.0
2009-05-12 06:20:00,1.78975,1.79135,1.7893,1.79095,388800000.0
2009-05-12 06:25:00,1.79095,1.7915,1.79005,1.79105,545000000.0
2009-05-12 06:30:00,1.791,1.79115,1.79005,1.79035,438400000.0
2009-05-12 06:35:00,1.7907,1.79115,1.79015,1.791,259600000.0
2009-05-12 06:40:00,1.79105,1.79295,1.79065,1.79245,411600000.0
2009-05-12 06:45:00,1.7926,1.7928,1.7919,1.7924,427200000.0
2009-05-12 06:50:00,1.79215,1.7923,1.79115,1.79205,314600000.0
2009-05-12 06:55:00,1.7921,1.7932,1.79165,1.7925,315600000.0
2009-05-12 07:00:00,1.7927,1.79325,1.79215,1.7927,237200000.0
2009-05-12 07:05:00,1.7927,1.79285,1.7916,1.7925,473800000.0
2009-05-12 07:10:00,1.79255,1.79275,1.79195,1.7924,222200000.0
2009-05-12 07:15:00,1.79245,1.793,1.7917,1.7921,408600000.0
2009-05-12 07:20:00,1.79215,1.79255,1.7903,1.79065,709000000.0
2009-05-12 07:25:00,1.79065,1.79175,1.79065,1.79105,465800000.0
2009-05-12 07:30:00,1.79105,1.79125,1.79005,1.79065,681600000.0
2009-05-12 07:35:00,1.79055,1.79105,1.7901,1.79085,698200000.0
2009-05-12 07:40:00,1.79085,1.7927,1.79,1.79225,794400000.0
2009-05-12 07:45:00,1.79235,1.7924,1.7915,1.7916,621400000.0
2009-05-12 07:50:00,1.7915,1.7938,1.7912,1.7927,626000000.0
2009-05-12 07:55:00,1.7931,1.7934,1.79115,1.7921,796200000.0
2009-05-12 08:00:00,1.7922,1.79255,1.7908,1.79105,786000000.0
2009-05-12 08:05:00,1.7911,1.7921,1.7908,1.79145,781800000.0
2009-05-12 08:10:00,1.7915,1.792,1.79055,1.79105,621200000.0
2009-05-12 08:15:00,1.79095,1.792,1.79055,1.791,822000000.0
2009-05-12 08:20:00,1.79105,1.7911,1.78995,1.7908,855600000.0
2009-05-12 08:25:00,1.79085,1.7922,1.7899,1.7906,1081800000.0
2009-05-12 08:30:00,1.7906,1.7912,1.78995,1.7905,989800000.0
2009-05-12 08:35:00,1.79055,1.7916,1.7903,1.79095,1081000000.0
2009-05-12 08:40:00,1.791,1.79155,1.79055,1.79105,666000000.0
2009-05-12 08:45:00,1.79095,1.79195,1.7901,1.7912,815600000.0
2009-05-12 08:50:00,1.79135,1.79205,1.7899,1.7906,1281700000.0
2009-05-12 08:55:00,1.7905,1.7908,1.78965,1.78995,890800000.0
2009-05-12 09:00:00,1.7899,1.79025,1.788,1.78825,1215600000.0
2009-05-12 09:05:00,1.78825,1.79015,1.78795,1.7894,1240800000.0
2009-05-12 09:10:00,1.7895,1.79005,1.78805,1.7885,1407600000.0
2009-05-12 09:15:00,1.7885,1.789,1.7874,1.7886,1510900000.0
2009-05-12 09:20:00,1.7886,1.7889,1.7865,1.7876,1566000000.0
2009-05-12 09:25:00,1.7876,1.7892,1.787,1.78905,1100200000.0
2009-05-12 09:30:00,1.789,1.7891,1.7877,1.7882,1379000000.0
2009-05-12 09:35:00,1.7882,1.78905,1.78695,1.78725,1150600000.0
2009-05-12 09:40:00,1.78735,1.7884,1.7869,1.78745,1157400000.0
2009-05-12 09:45:00,1.78735,1.78805,1.78655,1.78805,1094200000.0
2009-05-12 09:50:00,1.7879,1.7885,1.7876,1.7878,1093600000.0
2009-05-12 09:55:00,1.7877,1.78805,1.7871,1.78725,1478200000.0
2009-05-12 10:00:00,1.7873,1.7883,1.78645,1.78695,1759400000.0
2009-05-12 10:05:00,1.7872,1.7872,1.7852,1.7859,1533000000.0
2009-05-12 10:10:00,1.7858,1.786,1.7839,1.7844,1416800000.0
2009-05-12 10:15:00,1.7844,1.7848,1.78225,1.78355,1548400000.0
2009-05-12 10:20:00,1.78355,1.7837,1.7817,1.78245,1373000000.0
2009-05-12 10:25:00,1.7825,1.7833,1.78205,1.78315,1105400000.0
2009-05-12 10:30:00,1.78295,1.7835,1.78215,1.7833,1084400000.0
2009-05-12 10:35:00,1.7835,1.78365,1.78235,1.78325,1349600000.0
2009-05-12 10:40:00,1.7833,1.7847,1.7825,1.784,1386400000.0
2009-05-12 10:45:00,1.784,1.7847,1.7829,1.7833,1046400000.0
2009-05-12 10:50:00,1.7833,1.78485,1.7831,1.78375,1005000000.0
2009-05-12 10:55:00,1.78375,1.78565,1.78375,1.78455,977600000.0
2009-05-12 11:00:00,1.78455,1.78485,1.7829,1.783,985200000.0
2009-05-12 11:05:00,1.78335,1.7835,1.7819,1.78215,919000000.0
2009-05-12 11:10:00,1.7821,1.78405,1.7821,1.7831,1556600000.0
2009-05-12 11:15:00,1.78305,1.7832,1.78065,1.78235,1039400000.0
2009-05-12 11:20:00,1.78235,1.7825,1.78095,1.78095,1143100000.0
2009-05-12 11:25:00,1.78095,1.7837,1.78095,1.78345,944200000.0
2009-05-12 11:30:00,1.78385,1.7855,1.78295,1.78325,1088700000.0
2009-05-12 11:35:00,1.7834,1.7858,1.78335,1.78395,1354800000.0
2009-05-12 11:40:00,1.78415,1.7843,1.7829,1.7833,1345200000.0
2009-05-12 11:45:00,1.7833,1.7843,1.78255,1.7834,1497200000.0
2009-05-12 11:50:00,1.7834,1.7834,1.7809,1.78145,1516600000.0
2009-05-12 11:55:00,1.78145,1.7821,1.78085,1.78135,1207600000.0
2009-05-12 12:00:00,1.78155,1.7837,1.78135,1.7834,1238800000.0
2009-05-12 12:05:00,1.7836,1.7839,1.7827,1.7836,1120400000.0
2009-05-12 12:10:00,1.78355,1.7838,1.7826,1.7836,973800000.0
2009-05-12 12:15:00,1.7836,1.7852,1.78345,1.78455,1135200000.0
2009-05-12 12:20:00,1.7845,1.7858,1.7844,1.78475,1100200000.0
2009-05-12 12:25:00,1.78475,1.7855,1.78395,1.7853,1273400000.0
2009-05-12 12:30:00,1.7853,1.7869,1.78515,1.7864,1066600000.0
2009-05-12 12:35:00,1.78635,1.78705,1.7858,1.78655,928100000.0
2009-05-12 12:40:00,1.7866,1.7874,1.7865,1.78725,1013200000.0
2009-05-12 12:45:00,1.78715,1.7873,1.78635,1.78715,861000000.0
2009-05-12 12:50:00,1.7872,1.78875,1.7867,1.7883,994600000.0
2009-05-12 12:55:00,1.7883,1.7907,1.78815,1.7905,1124000000.0
2009-05-12 13:00:00,1.79045,1.7905,1.78775,1.7889,1146400000.0
2009-05-12 13:05:00,1.78885,1.7892,1.7868,1.78785,1256400000.0
2009-05-12 13:10:00,1.788,1.7898,1.7878,1.7892,916000000.0
2009-05-12 13:15:00,1.7892,1.7896,1.7883,1.7885,1454000000.0
2009-05-12 13:20:00,1.7885,1.7888,1.78785,1.7887,1230600000.0
2009-05-12 13:25:00,1.7888,1.7889,1.78735,1.78865,1363400000.0
2009-05-12 13:30:00,1.7887,1.78915,1.78805,1.7886,1386200000.0
2009-05-12 13:35:00,1.7885,1.78945,1.78825,1.78945,903800000.0
2009-05-12 13:40:00,1.7894,1.7902,1.78835,1.7886,1228800000.0
2009-05-12 13:45:00,1.78865,1.7887,1.78705,1.7876,1272200000.0
2009-05-12 13:50:00,1.78755,1.78895,1.7875,1.7887,1341600000.0
2009-05-12 13:55:00,1.78865,1.78865,1.78685,1.7881,1348200000.0
2009-05-12 14:00:00,1.788,1.788,1.78555,1.78625,1260000000.0
2009-05-12 14:05:00,1.7863,1.7865,1.7849,1.7858,1474600000.0
2009-05-12 14:10:00,1.786,1.7862,1.7849,1.7862,1421000000.0
2009-05-12 14:15:00,1.7861,1.7864,1.7849,1.7849,1267400000.0
2009-05-12 14:20:00,1.78545,1.7856,1.78395,1.7844,1326400000.0
2009-05-12 14:25:00,1.7844,1.7851,1.784,1.784,1145400000.0
2009-05-12 14:30:00,1.7839,1.78635,1.7833,1.78545,1879600000.0
2009-05-12 14:35:00,1.78535,1.7859,1.7832,1.7836,1597800000.0
2009-05-12 14:40:00,1.7835,1.784,1.7826,1.7828,1756300000.0
2009-05-12 14:45:00,1.7828,1.7832,1.78165,1.7819,1908600000.0
2009-05-12 14:50:00,1.782,1.7827,1.78145,1.78225,1469400000.0
2009-05-12 14:55:00,1.7822,1.78275,1.78145,1.7816,1045000000.0
2009-05-12 15:00:00,1.7817,1.7821,1.78045,1.78095,1759000000.0
2009-05-12 15:05:00,1.7808,1.7823,1.7802,1.7816,1159400000.0
2009-05-12 15:10:00,1.7816,1.78235,1.781,1.7814,1029800000.0
2009-05-12 15:15:00,1.7816,1.7822,1.78105,1.78175,1234000000.0
2009-05-12 15:20:00,1.78175,1.7822,1.78055,1.7809,1238200000.0
2009-05-12 15:25:00,1.7809,1.7831,1.78085,1.7831,1295200000.0
2009-05-12 15:30:00,1.7831,1.7839,1.7816,1.7821,1631800000.0
2009-05-12 15:35:00,1.78205,1.785,1.7813,1.7845,1805200000.0
2009-05-12 15:40:00,1.78455,1.7848,1.7833,1.7839,1529600000.0
2009-05-12 15:45:00,1.7839,1.7847,1.7826,1.7835,1597000000.0
2009-05-12 15:50:00,1.78345,1.784,1.7819,1.78225,1800600000.0
2009-05-12 15:55:00,1.78225,1.783,1.7815,1.78275,1740200000.0
2009-05-12 16:00:00,1.7828,1.7832,1.78075,1.78095,1618000000.0
2009-05-12 16:05:00,1.781,1.7838,1.78095,1.78345,1580400000.0
2009-05-12 16:10:00,1.78335,1.78585,1.78295,1.7854,1306000000.0
2009-05-12 16:15:00,1.7852,1.7861,1.7836,1.7847,1462600000.0
2009-05-12 16:20:00,1.7848,1.7855,1.7829,1.7836,1593000000.0
2009-05-12 16:25:00,1.7837,1.78435,1.7816,1.7817,1744000000.0
2009-05-12 16:30:00,1.7816,1.783,1.7813,1.783,1584200000.0
2009-05-12 16:35:00,1.783,1.7848,1.78205,1.7838,1440000000.0
2009-05-12 16:40:00,1.7838,1.78535,1.7833,1.7834,1328300000.0
2009-05-12 16:45:00,1.78315,1.78425,1.78265,1.7828,1003800000.0
2009-05-12 16:50:00,1.7829,1.7837,1.7819,1.7826,982400000.0
2009-05-12 16:55:00,1.7826,1.7837,1.7822,1.78355,1002800000.0
2009-05-12 17:00:00,1.78355,1.78605,1.7835,1.7852,1483700000.0
2009-05-12 17:05:00,1.7851,1.7859,1.7841,1.78535,1659800000.0
2009-05-12 17:10:00,1.7852,1.7856,1.7839,1.7845,1661600000.0
2009-05-12 17:15:00,1.7846,1.7856,1.7836,1.7855,1631400000.0
2009-05-12 17:20:00,1.78535,1.7867,1.7843,1.7861,1683000000.0
2009-05-12 17:25:00,1.7862,1.7865,1.78395,1.78475,1403300000.0
2009-05-12 17:30:00,1.78475,1.7857,1.7843,1.7853,1344200000.0
2009-05-12 17:35:00,1.78535,1.7857,1.78415,1.7849,1121600000.0
2009-05-12 17:40:00,1.7848,1.7859,1.7842,1.7854,1260400000.0
2009-05-12 17:45:00,1.7854,1.7862,1.78525,1.7859,1360800000.0
2009-05-12 17:50:00,1.7859,1.7861,1.785,1.78575,1307200000.0
2009-05-12 17:55:00,1.7858,1.7868,1.78515,1.7861,1134000000.0
2009-05-12 18:00:00,1.78605,1.7865,1.78505,1.7851,1041800000.0
2009-05-12 18:05:00,1.78505,1.7859,1.7845,1.7859,1225800000.0
2009-05-12 18:10:00,1.7859,1.7863,1.78435,1.7849,1306600000.0
2009-05-12 18:15:00,1.7848,1.78635,1.7844,1.7847,1244000000.0
2009-05-12 18:20:00,1.7848,1.7866,1.7846,1.7863,817200000.0
2009-05-12 18:25:00,1.7863,1.7869,1.7855,1.7858,1229400000.0
2009-05-12 18:30:00,1.7858,1.7863,1.78395,1.785,1260000000.0
2009-05-12 18:35:00,1.785,1.7859,1.78435,1.7852,1055600000.0
2009-05-12 18:40:00,1.7854,1.786,1.78465,1.78555,1145800000.0
2009-05-12 18:45:00,1.7856,1.7861,1.7848,1.7848,975400000.0
2009-05-12 18:50:00,1.7848,1.7879,1.78435,1.7878,832200000.0
2009-05-12 18:55:00,1.78775,1.7887,1.787,1.7881,1144800000.0
2009-05-12 19:00:00,1.7882,1.789,1.78645,1.7866,1286200000.0
2009-05-12 19:05:00,1.7867,1.7873,1.7855,1.7868,1121400000.0
2009-05-12 19:10:00,1.7867,1.7872,1.7857,1.7868,1072000000.0
2009-05-12 19:15:00,1.7868,1.7868,1.7859,1.786,673200000.0
2009-05-12 19:20:00,1.786,1.7863,1.78535,1.78555,751400000.0
2009-05-12 19:25:00,1.7857,1.7864,1.7854,1.7863,912000000.0
2009-05-12 19:30:00,1.7863,1.7872,1.78615,1.7868,787400000.0
2009-05-12 19:35:00,1.7869,1.7871,1.78565,1.78575,703000000.0
2009-05-12 19:40:00,1.78575,1.7861,1.7852,1.78575,640400000.0
2009-05-12 19:45:00,1.78585,1.7864,1.7853,1.78595,966000000.0
2009-05-12 19:50:00,1.7859,1.7865,1.78535,1.7858,826000000.0
2009-05-12 19:55:00,1.7858,1.7863,1.78485,1.78575,806800000.0
2009-05-12 20:00:00,1.78575,1.78675,1.7855,1.786,789600000.0
2009-05-12 20:05:00,1.78605,1.7865,1.7852,1.7862,528000000.0
2009-05-12 20:10:00,1.7862,1.7868,1.7858,1.7861,601800000.0
2009-05-12 20:15:00,1.7861,1.7871,1.7856,1.7862,847400000.0
2009-05-12 20:20:00,1.7861,1.7863,1.7857,1.78615,579400000.0
2009-05-12 20:25:00,1.7863,1.7868,1.78565,1.7864,745400000.0
2009-05-12 20:30:00,1.7864,1.7869,1.7852,1.7861,834400000.0
2009-05-12 20:35:00,1.78625,1.7869,1.7848,1.7854,733000000.0
2009-05-12 20:40:00,1.7856,1.7856,1.78345,1.78345,1090000000.0
2009-05-12 20:45:00,1.7836,1.7851,1.7831,1.7833,1137000000.0
2009-05-12 20:50:00,1.7833,1.7834,1.7819,1.78265,1080600000.0
2009-05-12 20:55:00,1.78265,1.7835,1.78215,1.7826,1185800000.0
2009-05-12 21:00:00,1.7826,1.7832,1.7808,1.7811,1072200000.0
2009-05-12 21:05:00,1.78115,1.7823,1.78105,1.7815,872200000.0
2009-05-12 21:10:00,1.7817,1.7826,1.78145,1.78175,716200000.0
2009-05-12 21:15:00,1.7819,1.782,1.7808,1.7817,403200000.0
2009-05-12 21:20:00,1.7816,1.78185,1.7804,1.78045,458800000.0
2009-05-12 21:25:00,1.78035,1.7804,1.77935,1.7795,1123800000.0
2009-05-12 21:30:00,1.77945,1.7798,1.7789,1.77965,897000000.0
2009-05-12 21:35:00,1.77965,1.7798,1.7783,1.77875,899000000.0
2009-05-12 21:40:00,1.7789,1.78165,1.77885,1.78155,894200000.0
2009-05-12 21:45:00,1.78155,1.78205,1.7804,1.7814,1029400000.0
2009-05-12 21:50:00,1.7817,1.78355,1.78105,1.7829,1052000000.0
2009-05-12 21:55:00,1.7827,1.7836,1.7817,1.7832,960600000.0
2009-05-12 22:00:00,1.7832,1.78345,1.7797,1.7819,717800000.0
2009-05-12 22:05:00,1.78195,1.7837,1.7819,1.78305,321600000.0
2009-05-12 22:10:00,1.78305,1.78315,1.7809,1.7811,422600000.0
2009-05-12 22:15:00,1.7811,1.7811,1.78005,1.78015,254000000.0
2009-05-12 22:20:00,1.78025,1.781,1.78005,1.7807,164400000.0
2009-05-12 22:25:00,1.7807,1.7818,1.7806,1.7815,154600000.0
2009-05-12 22:30:00,1.7815,1.78225,1.7815,1.78193,113200000.0
2009-05-12 22:35:00,1.7822,1.78295,1.78185,1.78195,166400000.0
2009-05-12 22:40:00,1.78195,1.78285,1.78195,1.78225,235400000.0
2009-05-12 22:45:00,1.78235,1.783,1.78225,1.7827,141800000.0
2009-05-12 22:50:00,1.78275,1.78385,1.7822,1.7835,279000000.0
2009-05-12 22:55:00,1.78335,1.78415,1.78315,1.78365,233600000.0
2009-05-12 23:00:00,1.78325,1.78445,1.7831,1.7843,129600000.0
2009-05-12 23:05:00,1.7843,1.78465,1.7835,1.7836,212000000.0
2009-05-12 23:10:00,1.7836,1.7838,1.78305,1.78315,166200000.0
2009-05-12 23:15:00,1.78315,1.78345,1.7829,1.78295,111800000.0
2009-05-12 23:20:00,1.78295,1.78295,1.78275,1.78295,50400000.0
2009-05-12 23:25:00,1.7829,1.783,1.78275,1.7828,84400000.0
2009-05-12 23:30:00,1.78295,1.7837,1.78285,1.78335,147400000.0
2009-05-12 23:35:00,1.7834,1.78345,1.7825,1.78295,112000000.0
2009-05-12 23:40:00,1.78277,1.7837,1.78245,1.7827,273600000.0
2009-05-12 23:45:00,1.7827,1.7845,1.7827,1.78367,234400000.0
2009-05-12 23:50:00,1.78373,1.784,1.78345,1.78395,79800000.0
2009-05-12 23:55:00,1.78397,1.78406,1.7836,1.7836,82800000.0
2009-05-13 00:00:00,1.78365,1.78435,1.7832,1.7833,267600000.0
2009-05-13 00:05:00,1.7833,1.78366,1.7828,1.78365,160000000.0
2009-05-13 00:10:00,1.78375,1.7846,1.78355,1.78375,177800000.0
2009-05-13 00:15:00,1.78375,1.784,1.7814,1.78195,264200000.0
2009-05-13 00:20:00,1.78185,1.78225,1.7799,1.78055,250400000.0
2009-05-13 00:25:00,1.78055,1.78065,1.7794,1.7794,95600000.0
2009-05-13 00:30:00,1.7794,1.77965,1.7789,1.77965,237400000.0
2009-05-13 00:35:00,1.7793,1.7794,1.77895,1.7792,68600000.0
2009-05-13 00:40:00,1.7791,1.7797,1.77895,1.77935,85400000.0
2009-05-13 00:45:00,1.77935,1.7809,1.77935,1.7799,239000000.0
2009-05-13 00:50:00,1.7799,1.7809,1.7795,1.7801,111400000.0
2009-05-13 00:55:00,1.78,1.7813,1.77945,1.7808,260400000.0
2009-05-13 01:00:00,1.7808,1.78175,1.7807,1.781,240400000.0
2009-05-13 01:05:00,1.781,1.78105,1.78005,1.7804,353400000.0
2009-05-13 01:10:00,1.7804,1.7815,1.78025,1.7811,516800000.0
2009-05-13 01:15:00,1.781,1.782,1.78,1.78155,841200000.0
2009-05-13 01:20:00,1.78155,1.7825,1.78115,1.78195,943000000.0
2009-05-13 01:25:00,1.7819,1.782,1.78075,1.78095,697400000.0
2009-05-13 01:30:00,1.781,1.78195,1.77775,1.77775,778200000.0
2009-05-13 01:35:00,1.7777,1.78045,1.7777,1.779,1034600000.0
2009-05-13 01:40:00,1.779,1.7813,1.7787,1.7801,945800000.0
2009-05-13 01:45:00,1.7801,1.7817,1.7799,1.7811,836600000.0
2009-05-13 01:50:00,1.7813,1.78165,1.7801,1.78075,524400000.0
2009-05-13 01:55:00,1.78075,1.7816,1.7798,1.7812,535400000.0
2009-05-13 02:00:00,1.7813,1.78165,1.78,1.7811,594600000.0
2009-05-13 02:05:00,1.7811,1.7818,1.77985,1.78035,668000000.0
2009-05-13 02:10:00,1.78,1.7809,1.7784,1.7808,983300000.0
2009-05-13 02:15:00,1.7808,1.7811,1.77995,1.7807,513600000.0
2009-05-13 02:20:00,1.7808,1.7831,1.7802,1.78235,777200000.0
2009-05-13 02:25:00,1.7823,1.78315,1.7813,1.7822,738600000.0
2009-05-13 02:30:00,1.7823,1.7828,1.78095,1.7812,614400000.0
2009-05-13 02:35:00,1.7813,1.7821,1.7802,1.78095,680400000.0
2009-05-13 02:40:00,1.781,1.78245,1.78055,1.7818,606200000.0
2009-05-13 02:45:00,1.7817,1.7821,1.7809,1.781,563800000.0
2009-05-13 02:50:00,1.781,1.7822,1.78085,1.78175,755800000.0
2009-05-13 02:55:00,1.7814,1.7824,1.7806,1.7822,554800000.0
2009-05-13 03:00:00,1.7823,1.7831,1.7812,1.78225,718000000.0
2009-05-13 03:05:00,1.7824,1.7826,1.78125,1.7821,674200000.0
2009-05-13 03:10:00,1.78225,1.78385,1.78205,1.7829,787000000.0
2009-05-13 03:15:00,1.7828,1.78325,1.78215,1.7828,585000000.0
2009-05-13 03:20:00,1.78285,1.78335,1.78135,1.7822,761600000.0
2009-05-13 03:25:00,1.7824,1.78305,1.78165,1.78205,716600000.0
2009-05-13 03:30:00,1.78205,1.7828,1.78165,1.7822,543400000.0
2009-05-13 03:35:00,1.7822,1.783,1.7818,1.7826,558600000.0
2009-05-13 03:40:00,1.7825,1.78395,1.78235,1.7831,587000000.0
2009-05-13 03:45:00,1.783,1.7831,1.78205,1.7824,446400000.0
2009-05-13 03:50:00,1.78255,1.7835,1.78195,1.78275,349000000.0
2009-05-13 03:55:00,1.78285,1.7836,1.78235,1.7834,498400000.0
2009-05-13 04:00:00,1.7834,1.7837,1.7799,1.7803,722000000.0
2009-05-13 04:05:00,1.7803,1.78105,1.7796,1.78055,593600000.0
2009-05-13 04:10:00,1.78085,1.7825,1.77915,1.7815,802800000.0
2009-05-13 04:15:00,1.7814,1.78255,1.78125,1.7819,625800000.0
2009-05-13 04:20:00,1.7819,1.7825,1.78145,1.782,452000000.0
2009-05-13 04:25:00,1.782,1.78275,1.78135,1.7822,469800000.0
2009-05-13 04:30:00,1.78245,1.78305,1.7815,1.7825,419800000.0
2009-05-13 04:35:00,1.7825,1.78335,1.782,1.7825,502200000.0
2009-05-13 04:40:00,1.7826,1.78305,1.78185,1.7829,466200000.0
2009-05-13 04:45:00,1.7829,1.7829,1.7816,1.78225,255000000.0
2009-05-13 04:50:00,1.78225,1.78245,1.7817,1.78195,244600000.0
2009-05-13 04:55:00,1.78195,1.7825,1.78175,1.7823,253200000.0
2009-05-13 05:00:00,1.7823,1.78285,1.7819,1.7828,193000000.0
2009-05-13 05:05:00,1.7828,1.7831,1.78235,1.7831,383800000.0
2009-05-13 05:10:00,1.783,1.7836,1.7828,1.7833,319200000.0
2009-05-13 05:15:00,1.7832,1.7835,1.78275,1.7831,398000000.0
2009-05-13 05:20:00,1.7831,1.7845,1.78285,1.78385,369400000.0
2009-05-13 05:25:00,1.78385,1.784,1.78295,1.78315,508800000.0
2009-05-13 05:30:00,1.78335,1.78355,1.7824,1.78325,526000000.0
2009-05-13 05:35:00,1.78325,1.78325,1.7816,1.7825,354000000.0
2009-05-13 05:40:00,1.7825,1.78255,1.78165,1.782,181400000.0
2009-05-13 05:45:00,1.78195,1.78215,1.78085,1.7815,255600000.0
2009-05-13 05:50:00,1.7815,1.7825,1.7812,1.78165,455400000.0
2009-05-13 05:55:00,1.78175,1.7824,1.7817,1.78185,200400000.0
2009-05-13 06:00:00,1.78185,1.7827,1.78105,1.7818,308800000.0
2009-05-13 06:05:00,1.7816,1.78265,1.78055,1.7821,546200000.0
2009-05-13 06:10:00,1.782,1.78255,1.78155,1.78225,359200000.0
2009-05-13 06:15:00,1.78225,1.7823,1.78055,1.7812,639400000.0
2009-05-13 06:20:00,1.78125,1.78175,1.78085,1.78115,584400000.0
2009-05-13 06:25:00,1.78115,1.78175,1.78075,1.78115,545200000.0
2009-05-13 06:30:00,1.7811,1.7817,1.7805,1.78085,303000000.0
2009-05-13 06:35:00,1.78085,1.78215,1.78065,1.7816,325800000.0
2009-05-13 06:40:00,1.7817,1.78265,1.78115,1.78225,430000000.0
2009-05-13 06:45:00,1.7825,1.78255,1.7813,1.7821,254000000.0
2009-05-13 06:50:00,1.7822,1.7823,1.78095,1.7813,426600000.0
2009-05-13 06:55:00,1.7813,1.7819,1.78075,1.78165,488600000.0
2009-05-13 07:00:00,1.78165,1.7822,1.7811,1.78185,475000000.0
2009-05-13 07:05:00,1.7818,1.78185,1.78045,1.78045,238800000.0
2009-05-13 07:10:00,1.7807,1.78135,1.7805,1.7807,356000000.0
2009-05-13 07:15:00,1.7807,1.78095,1.7781,1.77925,582200000.0
2009-05-13 07:20:00,1.7791,1.78005,1.77855,1.7795,638600000.0
2009-05-13 07:25:00,1.77945,1.7804,1.77925,1.77975,629200000.0
2009-05-13 07:30:00,1.7795,1.78135,1.77945,1.7806,735200000.0
2009-05-13 07:35:00,1.7806,1.78165,1.78035,1.78145,594400000.0
2009-05-13 07:40:00,1.7814,1.7816,1.7793,1.7799,570200000.0
2009-05-13 07:45:00,1.7798,1.7805,1.7789,1.7799,435600000.0
2009-05-13 07:50:00,1.78,1.781,1.77925,1.7808,966800000.0
2009-05-13 07:55:00,1.7807,1.7816,1.78,1.7812,896500000.0
2009-05-13 08:00:00,1.7812,1.7823,1.7798,1.78065,1502200000.0
2009-05-13 08:05:00,1.7806,1.78095,1.77955,1.78035,1075800000.0
2009-05-13 08:10:00,1.7803,1.7813,1.7797,1.77995,868200000.0
2009-05-13 08:15:00,1.78015,1.7804,1.77885,1.7794,982000000.0
2009-05-13 08:20:00,1.77945,1.78015,1.7794,1.7801,869200000.0
2009-05-13 08:25:00,1.7801,1.7807,1.77915,1.77985,926600000.0
2009-05-13 08:30:00,1.77985,1.7805,1.7792,1.77965,1066800000.0
2009-05-13 08:35:00,1.77965,1.78025,1.7787,1.7792,1310800000.0
2009-05-13 08:40:00,1.7792,1.7801,1.7783,1.7796,1243800000.0
2009-05-13 08:45:00,1.77985,1.7811,1.7791,1.77945,1078000000.0
2009-05-13 08:50:00,1.77945,1.7807,1.7791,1.7802,1064200000.0
2009-05-13 08:55:00,1.78025,1.7804,1.77925,1.77925,1139400000.0
2009-05-13 09:00:00,1.77925,1.7813,1.7789,1.78085,984200000.0
2009-05-13 09:05:00,1.78105,1.78205,1.78045,1.78105,893400000.0
2009-05-13 09:10:00,1.78115,1.7836,1.7808,1.78325,1315400000.0
2009-05-13 09:15:00,1.78325,1.7839,1.78235,1.7838,1300600000.0
2009-05-13 09:20:00,1.7839,1.7842,1.78265,1.78305,1394000000.0
2009-05-13 09:25:00,1.78315,1.7835,1.7826,1.7831,714400000.0
2009-05-13 09:30:00,1.7831,1.7837,1.7816,1.7819,1328000000.0
2009-05-13 09:35:00,1.7819,1.7822,1.7803,1.78075,1345600000.0
2009-05-13 09:40:00,1.78095,1.7811,1.7799,1.7805,1136000000.0
2009-05-13 09:45:00,1.78055,1.7808,1.7797,1.77995,1574800000.0
2009-05-13 09:50:00,1.7801,1.7818,1.77955,1.781,1658900000.0
2009-05-13 09:55:00,1.781,1.78185,1.77945,1.7807,1374000000.0
2009-05-13 10:00:00,1.7807,1.7819,1.7801,1.78145,1142600000.0
2009-05-13 10:05:00,1.7814,1.7815,1.7787,1.77945,1148400000.0
2009-05-13 10:10:00,1.77925,1.78115,1.7787,1.7803,1335800000.0
2009-05-13 10:15:00,1.7803,1.7805,1.77935,1.7802,1109200000.0
2009-05-13 10:20:00,1.7802,1.7821,1.77975,1.7811,1026000000.0
2009-05-13 10:25:00,1.7811,1.7828,1.78075,1.78235,1181800000.0
2009-05-13 10:30:00,1.7825,1.7834,1.7823,1.7828,1130400000.0
2009-05-13 10:35:00,1.7827,1.7832,1.78105,1.7817,1337400000.0
2009-05-13 10:40:00,1.78195,1.78355,1.7818,1.78315,1074600000.0
2009-05-13 10:45:00,1.78315,1.78405,1.78195,1.7826,1040400000.0
2009-05-13 10:50:00,1.7826,1.7831,1.7819,1.78255,861200000.0
2009-05-13 10:55:00,1.78245,1.78275,1.7819,1.78255,787400000.0
2009-05-13 11:00:00,1.78245,1.7825,1.78105,1.7821,966200000.0
2009-05-13 11:05:00,1.78205,1.7826,1.7817,1.78225,803800000.0
2009-05-13 11:10:00,1.78225,1.7824,1.78125,1.78185,1070800000.0
2009-05-13 11:15:00,1.7818,1.78205,1.7802,1.78075,900400000.0
2009-05-13 11:20:00,1.78105,1.78155,1.7795,1.77995,708800000.0
2009-05-13 11:25:00,1.77995,1.7818,1.7798,1.7818,799400000.0
2009-05-13 11:30:00,1.78175,1.7839,1.7808,1.7831,1040800000.0
2009-05-13 11:35:00,1.783,1.78435,1.78155,1.7825,1009800000.0
2009-05-13 11:40:00,1.7826,1.78465,1.78235,1.7838,716400000.0
2009-05-13 11:45:00,1.78365,1.78645,1.7832,1.78475,831700000.0
2009-05-13 11:50:00,1.78475,1.78555,1.7841,1.78465,942200000.0
2009-05-13 11:55:00,1.7849,1.7874,1.78445,1.7871,1228700000.0
2009-05-13 12:00:00,1.78725,1.79025,1.78395,1.78405,1492700000.0
2009-05-13 12:05:00,1.78405,1.78435,1.7824,1.78315,1098000000.0
2009-05-13 12:10:00,1.78315,1.78365,1.78255,1.7829,1119800000.0
2009-05-13 12:15:00,1.7829,1.784,1.78265,1.7827,987400000.0
2009-05-13 12:20:00,1.7827,1.7831,1.78155,1.7831,991800000.0
2009-05-13 12:25:00,1.78305,1.78495,1.78215,1.7845,1013600000.0
2009-05-13 12:30:00,1.78455,1.78525,1.78335,1.7847,1125600000.0
2009-05-13 12:35:00,1.78485,1.7849,1.78315,1.78465,1027600000.0
2009-05-13 12:40:00,1.7846,1.7853,1.78335,1.7849,680000000.0
2009-05-13 12:45:00,1.78495,1.7882,1.7846,1.7867,1104000000.0
2009-05-13 12:50:00,1.7867,1.7894,1.78645,1.7885,1093800000.0
2009-05-13 12:55:00,1.7885,1.78985,1.78755,1.788,1138000000.0
2009-05-13 13:00:00,1.788,1.7882,1.7868,1.7874,971600000.0
2009-05-13 13:05:00,1.7874,1.7878,1.78455,1.7859,1421000000.0
2009-05-13 13:10:00,1.786,1.7872,1.7858,1.78705,1087400000.0
2009-05-13 13:15:00,1.78705,1.7893,1.78675,1.7881,1365400000.0
2009-05-13 13:20:00,1.7882,1.789,1.78735,1.7883,1023000000.0
2009-05-13 13:25:00,1.78855,1.7897,1.7876,1.789,895800000.0
2009-05-13 13:30:00,1.789,1.7904,1.78765,1.79,1140600000.0
2009-05-13 13:35:00,1.78995,1.79105,1.7883,1.7891,1376600000.0
2009-05-13 13:40:00,1.7893,1.79205,1.7891,1.79125,1362400000.0
2009-05-13 13:45:00,1.79125,1.79285,1.7908,1.7919,1319700000.0
2009-05-13 13:50:00,1.7919,1.7924,1.78975,1.79,1097800000.0
2009-05-13 13:55:00,1.79,1.79175,1.7889,1.79025,1073400000.0
2009-05-13 14:00:00,1.7902,1.79175,1.78875,1.7907,1043800000.0
2009-05-13 14:05:00,1.7907,1.791,1.7875,1.78775,1074800000.0
2009-05-13 14:10:00,1.78775,1.7886,1.7867,1.78695,1431400000.0
2009-05-13 14:15:00,1.7871,1.79,1.78685,1.78925,1546800000.0
2009-05-13 14:20:00,1.78925,1.7898,1.78815,1.7887,1310200000.0
2009-05-13 14:25:00,1.7888,1.789,1.7869,1.78735,1256200000.0
2009-05-13 14:30:00,1.7875,1.794,1.78645,1.7916,1374500000.0
2009-05-13 14:35:00,1.79145,1.7945,1.79095,1.79345,1243400000.0
2009-05-13 14:40:00,1.79325,1.7943,1.7917,1.79335,1667000000.0
2009-05-13 14:45:00,1.79325,1.7939,1.79225,1.7926,1495800000.0
2009-05-13 14:50:00,1.7926,1.7927,1.79,1.7905,1250600000.0
2009-05-13 14:55:00,1.7905,1.7913,1.7898,1.79075,1125000000.0
2009-05-13 15:00:00,1.7906,1.79245,1.7898,1.7916,1291600000.0
2009-05-13 15:05:00,1.7918,1.7938,1.79095,1.79375,1492400000.0
2009-05-13 15:10:00,1.7935,1.7946,1.79275,1.7932,1424400000.0
2009-05-13 15:15:00,1.7932,1.7949,1.7931,1.7944,1458100000.0
2009-05-13 15:20:00,1.7943,1.7954,1.7934,1.79525,1323200000.0
2009-05-13 15:25:00,1.79545,1.79715,1.79495,1.7955,1255900000.0
2009-05-13 15:30:00,1.7953,1.7965,1.7945,1.7945,1205200000.0
2009-05-13 15:35:00,1.795,1.79655,1.79445,1.7955,1646400000.0
2009-05-13 15:40:00,1.79555,1.79605,1.7928,1.79365,1320000000.0
2009-05-13 15:45:00,1.7936,1.794,1.79215,1.79265,1184600000.0
2009-05-13 15:50:00,1.79275,1.79455,1.7927,1.7934,1166600000.0
2009-05-13 15:55:00,1.79325,1.7944,1.79265,1.79385,1014400000.0
2009-05-13 16:00:00,1.794,1.79505,1.7937,1.7944,1401200000.0
2009-05-13 16:05:00,1.79445,1.7952,1.7934,1.7948,1210400000.0
2009-05-13 16:10:00,1.79485,1.795,1.79345,1.7946,1486800000.0
2009-05-13 16:15:00,1.7946,1.79565,1.7935,1.79405,1285600000.0
2009-05-13 16:20:00,1.794,1.79445,1.79295,1.7937,1448000000.0
2009-05-13 16:25:00,1.7938,1.79395,1.79155,1.7923,1119200000.0
2009-05-13 16:30:00,1.79215,1.79215,1.7899,1.78995,1469800000.0
2009-05-13 16:35:00,1.7899,1.7914,1.7895,1.7911,1516400000.0
2009-05-13 16:40:00,1.79115,1.7928,1.79075,1.7928,1198800000.0
2009-05-13 16:45:00,1.7926,1.7939,1.7923,1.79275,1705000000.0
2009-05-13 16:50:00,1.79275,1.7933,1.791,1.7921,1332400000.0
2009-05-13 16:55:00,1.7921,1.79345,1.7908,1.79155,1186600000.0
2009-05-13 17:00:00,1.7917,1.7931,1.7913,1.7931,1449800000.0
2009-05-13 17:05:00,1.793,1.79415,1.79255,1.7926,1248000000.0
2009-05-13 17:10:00,1.79265,1.79295,1.79155,1.7929,1285000000.0
2009-05-13 17:15:00,1.7929,1.7956,1.7922,1.79505,1277200000.0
2009-05-13 17:20:00,1.7951,1.79535,1.7922,1.7928,1678200000.0
2009-05-13 17:25:00,1.7929,1.7938,1.7925,1.79345,1434800000.0
2009-05-13 17:30:00,1.79345,1.79575,1.7933,1.7954,1545400000.0
2009-05-13 17:35:00,1.7954,1.79785,1.7949,1.7977,1371400000.0
2009-05-13 17:40:00,1.7976,1.79825,1.79645,1.79695,1001000000.0
2009-05-13 17:45:00,1.79665,1.79925,1.79665,1.7984,1605400000.0
2009-05-13 17:50:00,1.79875,1.7992,1.79705,1.7975,1137400000.0
2009-05-13 17:55:00,1.7975,1.79805,1.79645,1.79805,1149000000.0
2009-05-13 18:00:00,1.7979,1.7985,1.7963,1.79845,611400000.0
2009-05-13 18:05:00,1.7982,1.79905,1.79735,1.79875,431200000.0
2009-05-13 18:10:00,1.7982,1.7997,1.7982,1.7993,1101600000.0
2009-05-13 18:15:00,1.7992,1.7992,1.79755,1.7985,1158600000.0
2009-05-13 18:20:00,1.79835,1.79875,1.79675,1.7973,1005000000.0
2009-05-13 18:25:00,1.7974,1.79765,1.7967,1.7974,681800000.0
2009-05-13 18:30:00,1.7975,1.7985,1.7968,1.79775,1346600000.0
2009-05-13 18:35:00,1.7978,1.7987,1.79655,1.79755,992400000.0
2009-05-13 18:40:00,1.7975,1.7983,1.79695,1.7978,798600000.0
2009-05-13 18:45:00,1.7978,1.7991,1.7977,1.7988,934400000.0
2009-05-13 18:50:00,1.7988,1.8001,1.79785,1.7993,815600000.0
2009-05-13 18:55:00,1.7993,1.7997,1.7979,1.79875,872200000.0
2009-05-13 19:00:00,1.7988,1.8012,1.79845,1.80065,992600000.0
2009-05-13 19:05:00,1.8009,1.8046,1.80045,1.8041,1283000000.0
2009-05-13 19:10:00,1.8041,1.8042,1.8022,1.80255,1420000000.0
2009-05-13 19:15:00,1.8025,1.8042,1.802,1.8029,1050000000.0
2009-05-13 19:20:00,1.80295,1.804,1.8023,1.80275,1266800000.0
2009-05-13 19:25:00,1.8026,1.804,1.80205,1.8031,1123800000.0
2009-05-13 19:30:00,1.8031,1.805,1.8014,1.8018,1411300000.0
2009-05-13 19:35:00,1.8017,1.8025,1.8009,1.8018,1195600000.0
2009-05-13 19:40:00,1.8018,1.8026,1.80095,1.8012,1412000000.0
2009-05-13 19:45:00,1.8009,1.8018,1.80085,1.8011,1316200000.0
2009-05-13 19:50:00,1.80125,1.8021,1.79875,1.7998,1415400000.0
2009-05-13 19:55:00,1.7998,1.8005,1.79885,1.79935,1403800000.0
2009-05-13 20:00:00,1.79945,1.8004,1.7988,1.79955,1385400000.0
2009-05-13 20:05:00,1.7996,1.8009,1.7995,1.8006,902200000.0
2009-05-13 20:10:00,1.8005,1.80125,1.7998,1.8005,1333800000.0
2009-05-13 20:15:00,1.8005,1.8018,1.79955,1.80135,1184200000.0
2009-05-13 20:20:00,1.80135,1.8029,1.80115,1.8024,1429400000.0
2009-05-13 20:25:00,1.8025,1.8031,1.8011,1.80255,1466200000.0
2009-05-13 20:30:00,1.8026,1.8046,1.8024,1.804,1700000000.0
2009-05-13 20:35:00,1.8041,1.8044,1.8024,1.8027,1168200000.0
2009-05-13 20:40:00,1.80255,1.8038,1.80245,1.8034,1045400000.0
2009-05-13 20:45:00,1.8038,1.8044,1.80285,1.8044,1005400000.0
2009-05-13 20:50:00,1.8043,1.8055,1.80335,1.80505,1036800000.0
2009-05-13 20:55:00,1.8052,1.8062,1.80375,1.80435,1078400000.0
2009-05-13 21:00:00,1.80435,1.8053,1.8035,1.8047,914200000.0
2009-05-13 21:05:00,1.8047,1.8057,1.80365,1.8041,1311400000.0
2009-05-13 21:10:00,1.8041,1.8081,1.8041,1.8081,1193400000.0
2009-05-13 21:15:00,1.8081,1.8087,1.80455,1.8053,1496400000.0
2009-05-13 21:20:00,1.8053,1.80645,1.8046,1.80505,1433000000.0
2009-05-13 21:25:00,1.805,1.8073,1.8048,1.8063,1217200000.0
2009-05-13 21:30:00,1.8068,1.80815,1.8065,1.80685,1189800000.0
2009-05-13 21:35:00,1.8069,1.8092,1.80685,1.8083,1145200000.0
2009-05-13 21:40:00,1.8082,1.8089,1.8066,1.8072,1092200000.0
2009-05-13 21:45:00,1.8073,1.8079,1.80655,1.8074,879400000.0
2009-05-13 21:50:00,1.80755,1.8091,1.8073,1.8086,847800000.0
2009-05-13 21:55:00,1.8085,1.809,1.80655,1.8068,751400000.0
2009-05-13 22:00:00,1.80665,1.8072,1.8064,1.80665,354400000.0
2009-05-13 22:05:00,1.8066,1.8078,1.80635,1.80765,452400000.0
2009-05-13 22:10:00,1.80765,1.8081,1.80755,1.80775,138800000.0
2009-05-13 22:15:00,1.80785,1.808,1.80745,1.80765,197000000.0
2009-05-13 22:20:00,1.8076,1.80795,1.8073,1.8075,297400000.0
2009-05-13 22:25:00,1.80755,1.8087,1.80735,1.80805,511800000.0
2009-05-13 22:30:00,1.80805,1.8087,1.80655,1.8074,408200000.0
2009-05-13 22:35:00,1.8073,1.8079,1.8063,1.8063,232400000.0
2009-05-13 22:40:00,1.8063,1.8082,1.80465,1.80795,300400000.0
2009-05-13 22:45:00,1.80795,1.808,1.8067,1.8072,122000000.0
2009-05-13 22:50:00,1.8072,1.80725,1.8045,1.8045,235000000.0
2009-05-13 22:55:00,1.8045,1.8056,1.8043,1.8051,141600000.0
2009-05-13 23:00:00,1.8051,1.80795,1.80475,1.8073,186600000.0
2009-05-13 23:05:00,1.8073,1.80765,1.80615,1.8066,190400000.0
2009-05-13 23:10:00,1.8067,1.8078,1.8062,1.807,145600000.0
2009-05-13 23:15:00,1.807,1.8078,1.80645,1.80705,130400000.0
2009-05-13 23:20:00,1.8067,1.8084,1.8067,1.8075,169600000.0
2009-05-13 23:25:00,1.80745,1.80745,1.80515,1.8058,158600000.0
2009-05-13 23:30:00,1.8058,1.8059,1.8052,1.8058,196400000.0
2009-05-13 23:35:00,1.8059,1.8059,1.8051,1.8052,49800000.0
2009-05-13 23:40:00,1.8052,1.8052,1.8025,1.80505,144800000.0
2009-05-13 23:45:00,1.80515,1.8052,1.80425,1.80485,89200000.0
2009-05-13 23:50:00,1.8049,1.80645,1.8043,1.80495,201400000.0
2009-05-13 23:55:00,1.80495,1.8055,1.80475,1.805,246000000.0
2009-05-14 00:00:00,1.8049,1.80555,1.8038,1.8041,280400000.0
2009-05-14 00:05:00,1.80405,1.8047,1.8029,1.80375,373800000.0
2009-05-14 00:10:00,1.8038,1.80465,1.8037,1.80445,148400000.0
2009-05-14 00:15:00,1.80445,1.8048,1.80405,1.8041,115000000.0
2009-05-14 00:20:00,1.8041,1.80455,1.80395,1.80435,142000000.0
2009-05-14 00:25:00,1.8044,1.80485,1.8044,1.80456,115800000.0
2009-05-14 00:30:00,1.8046,1.8048,1.8018,1.80285,94400000.0
2009-05-14 00:35:00,1.80285,1.80425,1.80235,1.80425,369400000.0
2009-05-14 00:40:00,1.80425,1.8052,1.80255,1.8028,180200000.0
2009-05-14 00:45:00,1.80275,1.80425,1.80265,1.803,286800000.0
2009-05-14 00:50:00,1.80295,1.80375,1.8024,1.803,236000000.0
2009-05-14 00:55:00,1.80295,1.80415,1.80225,1.8035,617400000.0
2009-05-14 01:00:00,1.80365,1.80365,1.8029,1.803,183800000.0
2009-05-14 01:05:00,1.803,1.80305,1.80125,1.80275,291400000.0
2009-05-14 01:10:00,1.80285,1.80285,1.80145,1.802,303000000.0
2009-05-14 01:15:00,1.802,1.8027,1.80195,1.8023,55800000.0
2009-05-14 01:20:00,1.8021,1.80295,1.8017,1.8017,323200000.0
2009-05-14 01:25:00,1.80165,1.80215,1.8006,1.801,537800000.0
2009-05-14 01:30:00,1.8009,1.8013,1.79915,1.80025,798800000.0
2009-05-14 01:35:00,1.80025,1.8005,1.7984,1.8003,846000000.0
2009-05-14 01:40:00,1.8005,1.8007,1.799,1.79955,657000000.0
2009-05-14 01:45:00,1.79955,1.8013,1.79945,1.80105,706200000.0
2009-05-14 01:50:00,1.801,1.801,1.79715,1.7973,1267800000.0
2009-05-14 01:55:00,1.79735,1.79955,1.7967,1.7988,980800000.0
2009-05-14 02:00:00,1.79875,1.799,1.7967,1.7976,1073000000.0
2009-05-14 02:05:00,1.79785,1.7986,1.7971,1.79845,907400000.0
2009-05-14 02:10:00,1.7982,1.799,1.797,1.7979,700400000.0
2009-05-14 02:15:00,1.79795,1.7985,1.7973,1.7983,474200000.0
2009-05-14 02:20:00,1.79825,1.79865,1.7973,1.7982,656200000.0
2009-05-14 02:25:00,1.7982,1.7999,1.7981,1.7989,678400000.0
2009-05-14 02:30:00,1.79895,1.79995,1.79705,1.7972,807800000.0
2009-05-14 02:35:00,1.79725,1.7983,1.7965,1.7973,750800000.0
2009-05-14 02:40:00,1.79745,1.798,1.7971,1.7978,517000000.0
2009-05-14 02:45:00,1.79795,1.79805,1.79715,1.7974,418000000.0
2009-05-14 02:50:00,1.7976,1.7978,1.7969,1.79745,466800000.0
2009-05-14 02:55:00,1.79745,1.7979,1.79665,1.7972,632200000.0
2009-05-14 03:00:00,1.79725,1.79805,1.797,1.7974,426800000.0
2009-05-14 03:05:00,1.79755,1.79795,1.7966,1.797,872800000.0
2009-05-14 03:10:00,1.797,1.79845,1.79675,1.79845,857200000.0
2009-05-14 03:15:00,1.79805,1.7986,1.7968,1.79775,696200000.0
2009-05-14 03:20:00,1.7976,1.79835,1.79715,1.7981,562200000.0
2009-05-14 03:25:00,1.79825,1.79835,1.79735,1.7979,638400000.0
2009-05-14 03:30:00,1.79815,1.79865,1.7966,1.7966,529200000.0
2009-05-14 03:35:00,1.7967,1.79765,1.79565,1.7968,741400000.0
2009-05-14 03:40:00,1.79665,1.79795,1.796,1.79655,690600000.0
2009-05-14 03:45:00,1.79665,1.79745,1.79605,1.7973,642800000.0
2009-05-14 03:50:00,1.7972,1.79785,1.79625,1.79745,378400000.0
2009-05-14 03:55:00,1.7976,1.79805,1.79695,1.7973,384400000.0
2009-05-14 04:00:00,1.79715,1.7981,1.79615,1.797,479000000.0
2009-05-14 04:05:00,1.7971,1.7978,1.79645,1.79745,372200000.0
2009-05-14 04:10:00,1.79745,1.79745,1.7969,1.7972,94000000.0
2009-05-14 04:15:00,1.7974,1.79775,1.7971,1.79725,322800000.0
2009-05-14 04:20:00,1.79725,1.79815,1.797,1.79765,468600000.0
2009-05-14 04:25:00,1.79755,1.7996,1.79755,1.79925,497200000.0
2009-05-14 04:30:00,1.7992,1.80065,1.79905,1.8004,631400000.0
2009-05-14 04:35:00,1.8004,1.8009,1.79975,1.79995,456600000.0
2009-05-14 04:40:00,1.7999,1.80165,1.7995,1.80105,553400000.0
2009-05-14 04:45:00,1.80105,1.80115,1.8006,1.8009,406800000.0
2009-05-14 04:50:00,1.8009,1.8018,1.8004,1.80125,493000000.0
2009-05-14 04:55:00,1.8013,1.8028,1.8012,1.8022,329800000.0
2009-05-14 05:00:00,1.8022,1.8037,1.8018,1.8026,633200000.0
2009-05-14 05:05:00,1.8027,1.8049,1.80255,1.804,515200000.0
2009-05-14 05:10:00,1.80375,1.8045,1.80305,1.80365,425600000.0
2009-05-14 05:15:00,1.8036,1.8036,1.80205,1.803,586400000.0
2009-05-14 05:20:00,1.80305,1.80315,1.802,1.80235,412800000.0
2009-05-14 05:25:00,1.8024,1.8032,1.80105,1.8021,712200000.0
2009-05-14 05:30:00,1.8022,1.80285,1.8013,1.8024,442200000.0
2009-05-14 05:35:00,1.8024,1.8032,1.8019,1.8026,422000000.0
2009-05-14 05:40:00,1.80255,1.8034,1.8022,1.80305,376000000.0
2009-05-14 05:45:00,1.80305,1.80385,1.8024,1.8031,427200000.0
2009-05-14 05:50:00,1.80305,1.8038,1.8027,1.80325,425000000.0
2009-05-14 05:55:00,1.80315,1.8043,1.80315,1.80385,134600000.0
2009-05-14 06:00:00,1.8039,1.8046,1.8037,1.80415,316000000.0
2009-05-14 06:05:00,1.80415,1.8051,1.80395,1.80495,282800000.0
2009-05-14 06:10:00,1.8045,1.8047,1.8038,1.8042,347400000.0
2009-05-14 06:15:00,1.8044,1.80455,1.80335,1.80405,394200000.0
2009-05-14 06:20:00,1.80405,1.805,1.8035,1.804,511000000.0
2009-05-14 06:25:00,1.8039,1.8048,1.80335,1.80355,324200000.0
2009-05-14 06:30:00,1.8036,1.8036,1.8025,1.803,531400000.0
2009-05-14 06:35:00,1.80285,1.80315,1.8015,1.8022,393200000.0
2009-05-14 06:40:00,1.8022,1.80275,1.80135,1.80215,353400000.0
2009-05-14 06:45:00,1.80205,1.8024,1.8001,1.8001,591200000.0
2009-05-14 06:50:00,1.80035,1.8015,1.8001,1.8013,411800000.0
2009-05-14 06:55:00,1.8014,1.8024,1.80125,1.8024,163000000.0
2009-05-14 07:00:00,1.80245,1.80355,1.80145,1.80165,607400000.0
2009-05-14 07:05:00,1.80165,1.80195,1.80125,1.80175,298600000.0
2009-05-14 07:10:00,1.80175,1.80235,1.8014,1.8022,377200000.0
2009-05-14 07:15:00,1.8022,1.8029,1.80185,1.80285,408800000.0
2009-05-14 07:20:00,1.80275,1.8031,1.802,1.8023,355600000.0
2009-05-14 07:25:00,1.8021,1.80305,1.8021,1.8025,257200000.0
2009-05-14 07:30:00,1.80235,1.80265,1.80105,1.8018,419800000.0
2009-05-14 07:35:00,1.80155,1.802,1.80025,1.80095,399200000.0
2009-05-14 07:40:00,1.8009,1.80275,1.8003,1.80225,480600000.0
2009-05-14 07:45:00,1.80225,1.80275,1.8016,1.8021,480600000.0
2009-05-14 07:50:00,1.80195,1.8027,1.80155,1.8023,410800000.0
2009-05-14 07:55:00,1.8024,1.80335,1.802,1.80305,743200000.0
2009-05-14 08:00:00,1.80315,1.8044,1.80265,1.80325,786000000.0
2009-05-14 08:05:00,1.80325,1.8045,1.8031,1.80325,581600000.0
2009-05-14 08:10:00,1.80345,1.80415,1.8028,1.8031,614200000.0
2009-05-14 08:15:00,1.80305,1.8037,1.802,1.80315,621700000.0
2009-05-14 08:20:00,1.8033,1.8043,1.803,1.8039,578800000.0
2009-05-14 08:25:00,1.8038,1.8043,1.8022,1.8028,658000000.0
2009-05-14 08:30:00,1.80295,1.8034,1.80225,1.8029,984400000.0
2009-05-14 08:35:00,1.8028,1.8034,1.8022,1.80295,966000000.0
2009-05-14 08:40:00,1.80295,1.80465,1.8026,1.80465,1129600000.0
2009-05-14 08:45:00,1.80465,1.80465,1.80185,1.8023,1030200000.0
2009-05-14 08:50:00,1.8023,1.80455,1.80225,1.8034,1024600000.0
2009-05-14 08:55:00,1.8034,1.8038,1.80235,1.80255,868800000.0
2009-05-14 09:00:00,1.80255,1.8035,1.8006,1.801,1279400000.0
2009-05-14 09:05:00,1.80075,1.8041,1.80075,1.8023,1342600000.0
2009-05-14 09:10:00,1.8021,1.8054,1.8017,1.80395,1392200000.0
2009-05-14 09:15:00,1.8041,1.8054,1.80345,1.80375,1654700000.0
2009-05-14 09:20:00,1.8039,1.8056,1.8034,1.80505,1177000000.0
2009-05-14 09:25:00,1.8051,1.8099,1.80435,1.8089,1268400000.0
2009-05-14 09:30:00,1.8089,1.812,1.80835,1.8103,1272200000.0
2009-05-14 09:35:00,1.8102,1.8108,1.8087,1.81025,977800000.0
2009-05-14 09:40:00,1.81015,1.81035,1.80755,1.80765,1179000000.0
2009-05-14 09:45:00,1.80745,1.8081,1.8058,1.80755,1288800000.0
2009-05-14 09:50:00,1.8077,1.8083,1.80705,1.8075,1134000000.0
2009-05-14 09:55:00,1.8075,1.8081,1.8068,1.80765,1191400000.0
2009-05-14 10:00:00,1.8074,1.8083,1.80665,1.80685,1391600000.0
2009-05-14 10:05:00,1.80675,1.8072,1.80595,1.8062,1549800000.0
2009-05-14 10:10:00,1.8061,1.80765,1.80535,1.80565,1437200000.0
2009-05-14 10:15:00,1.80545,1.8068,1.80465,1.80555,1468100000.0
2009-05-14 10:20:00,1.8058,1.8065,1.80475,1.80575,1327000000.0
2009-05-14 10:25:00,1.80575,1.80685,1.80515,1.8059,1068200000.0
2009-05-14 10:30:00,1.806,1.808,1.8054,1.8068,1306600000.0
2009-05-14 10:35:00,1.80665,1.8092,1.80665,1.80805,1479800000.0
2009-05-14 10:40:00,1.80805,1.8084,1.8062,1.8068,1473000000.0
2009-05-14 10:45:00,1.8068,1.8073,1.80545,1.8068,1095600000.0
2009-05-14 10:50:00,1.8069,1.8077,1.80585,1.8061,845800000.0
2009-05-14 10:55:00,1.8062,1.8082,1.8055,1.80685,957200000.0
2009-05-14 11:00:00,1.807,1.80775,1.8059,1.8066,1176700000.0
2009-05-14 11:05:00,1.8066,1.8081,1.8061,1.8077,1115000000.0
2009-05-14 11:10:00,1.8078,1.808,1.807,1.8076,810200000.0
2009-05-14 11:15:00,1.8079,1.8082,1.8065,1.80675,839000000.0
2009-05-14 11:20:00,1.80665,1.80755,1.8056,1.807,1046800000.0
2009-05-14 11:25:00,1.807,1.8077,1.8056,1.8068,754800000.0
2009-05-14 11:30:00,1.80695,1.8083,1.8066,1.8076,1032600000.0
2009-05-14 11:35:00,1.8075,1.8082,1.80665,1.8082,844000000.0
2009-05-14 11:40:00,1.8081,1.8085,1.807,1.80735,1416800000.0
2009-05-14 11:45:00,1.8072,1.8099,1.80665,1.8088,1048900000.0
2009-05-14 11:50:00,1.8088,1.81075,1.808,1.809,1339800000.0
2009-05-14 11:55:00,1.809,1.81,1.80765,1.8083,1099200000.0
2009-05-14 12:00:00,1.8083,1.80925,1.8071,1.8085,1196200000.0
2009-05-14 12:05:00,1.8085,1.8085,1.8071,1.8075,1136600000.0
2009-05-14 12:10:00,1.8075,1.8088,1.8067,1.8084,1119000000.0
2009-05-14 12:15:00,1.8084,1.8109,1.8083,1.8109,1015000000.0
2009-05-14 12:20:00,1.8108,1.8113,1.80925,1.81045,1099600000.0
2009-05-14 12:25:00,1.8105,1.8139,1.81035,1.8127,1254800000.0
2009-05-14 12:30:00,1.8127,1.81445,1.81225,1.8128,968800000.0
2009-05-14 12:35:00,1.8127,1.81405,1.81065,1.81105,1112000000.0
2009-05-14 12:40:00,1.8111,1.8137,1.8109,1.8116,1003800000.0
2009-05-14 12:45:00,1.8116,1.81295,1.81085,1.81185,867800000.0
2009-05-14 12:50:00,1.8117,1.8126,1.8106,1.8107,876800000.0
2009-05-14 12:55:00,1.8106,1.8132,1.80935,1.81095,1185800000.0
2009-05-14 13:00:00,1.81095,1.81335,1.81095,1.8125,839200000.0
2009-05-14 13:05:00,1.81245,1.81345,1.8113,1.8121,840800000.0
2009-05-14 13:10:00,1.8118,1.8121,1.80975,1.8102,981000000.0
2009-05-14 13:15:00,1.8102,1.8104,1.8084,1.8099,751600000.0
2009-05-14 13:20:00,1.8101,1.8116,1.80955,1.81145,621600000.0
2009-05-14 13:25:00,1.81145,1.8115,1.8094,1.80975,654200000.0
2009-05-14 13:30:00,1.8097,1.8127,1.8096,1.81215,1241800000.0
2009-05-14 13:35:00,1.8122,1.81435,1.812,1.8135,1249800000.0
2009-05-14 13:40:00,1.8135,1.81425,1.8122,1.81235,936400000.0
2009-05-14 13:45:00,1.8128,1.81285,1.8105,1.8107,819800000.0
2009-05-14 13:50:00,1.81085,1.81135,1.80885,1.8094,1107400000.0
2009-05-14 13:55:00,1.8094,1.8108,1.8084,1.81055,905300000.0
2009-05-14 14:00:00,1.81055,1.8116,1.80955,1.81,767400000.0
2009-05-14 14:05:00,1.81005,1.81125,1.8095,1.81,1374000000.0
2009-05-14 14:10:00,1.81015,1.8113,1.80925,1.81125,1002400000.0
2009-05-14 14:15:00,1.8112,1.8116,1.80985,1.81,1181600000.0
2009-05-14 14:20:00,1.8101,1.8109,1.8094,1.8102,1311200000.0
2009-05-14 14:25:00,1.81005,1.8115,1.809,1.809,1511200000.0
2009-05-14 14:30:00,1.809,1.8115,1.8079,1.80985,1399200000.0
2009-05-14 14:35:00,1.80995,1.8102,1.80815,1.80855,1158600000.0
2009-05-14 14:40:00,1.80855,1.80885,1.8066,1.80755,1308000000.0
2009-05-14 14:45:00,1.80745,1.80875,1.80745,1.8079,1088200000.0
2009-05-14 14:50:00,1.80835,1.8085,1.80605,1.8066,1266600000.0
2009-05-14 14:55:00,1.8067,1.8072,1.80615,1.8064,1334400000.0
2009-05-14 15:00:00,1.80625,1.8069,1.80475,1.8048,1356200000.0
2009-05-14 15:05:00,1.805,1.8052,1.8034,1.8038,1153800000.0
2009-05-14 15:10:00,1.80375,1.8044,1.8014,1.8023,1460200000.0
2009-05-14 15:15:00,1.80225,1.8023,1.7997,1.80095,1440600000.0
2009-05-14 15:20:00,1.8009,1.8023,1.80035,1.8016,1392600000.0
2009-05-14 15:25:00,1.8015,1.8025,1.80115,1.8024,1618800000.0
2009-05-14 15:30:00,1.8022,1.8024,1.80015,1.8006,1455600000.0
2009-05-14 15:35:00,1.80045,1.8006,1.79665,1.79865,1127000000.0
2009-05-14 15:40:00,1.7988,1.799,1.79705,1.7976,1326600000.0
2009-05-14 15:45:00,1.7975,1.79885,1.79705,1.7975,1282600000.0
2009-05-14 15:50:00,1.79755,1.8013,1.79755,1.80095,1372400000.0
2009-05-14 15:55:00,1.80095,1.80185,1.80015,1.801,1347200000.0
2009-05-14 16:00:00,1.80095,1.80095,1.79795,1.7995,1598800000.0
2009-05-14 16:05:00,1.7995,1.7999,1.7975,1.799,1067000000.0
2009-05-14 16:10:00,1.79905,1.80145,1.7989,1.8,1382400000.0
2009-05-14 16:15:00,1.79995,1.8014,1.7991,1.8009,1049200000.0
2009-05-14 16:20:00,1.8009,1.80215,1.80005,1.8014,1275200000.0
2009-05-14 16:25:00,1.8014,1.8018,1.79985,1.8018,1071800000.0
2009-05-14 16:30:00,1.802,1.80255,1.79985,1.8016,1349200000.0
2009-05-14 16:35:00,1.80135,1.80245,1.80055,1.8021,1352000000.0
2009-05-14 16:40:00,1.8022,1.8024,1.8013,1.80175,1017600000.0
2009-05-14 16:45:00,1.80175,1.8025,1.8009,1.80195,1129400000.0
2009-05-14 16:50:00,1.802,1.8029,1.8,1.8009,1198400000.0
2009-05-14 16:55:00,1.8008,1.8017,1.79895,1.7993,1217400000.0
2009-05-14 17:00:00,1.7993,1.7996,1.7973,1.79745,1292200000.0
2009-05-14 17:05:00,1.79745,1.7995,1.79695,1.7976,1134200000.0
2009-05-14 17:10:00,1.7977,1.79795,1.79525,1.79555,979200000.0
2009-05-14 17:15:00,1.7956,1.7968,1.79505,1.7958,1020800000.0
2009-05-14 17:20:00,1.7958,1.7971,1.7952,1.7965,1311400000.0
2009-05-14 17:25:00,1.79685,1.7974,1.7955,1.7973,1388600000.0
2009-05-14 17:30:00,1.7973,1.798,1.79675,1.79725,1671800000.0
2009-05-14 17:35:00,1.7974,1.7986,1.7967,1.7977,1686400000.0
2009-05-14 17:40:00,1.79775,1.79855,1.7971,1.79835,1172600000.0
2009-05-14 17:45:00,1.79835,1.79955,1.79775,1.79845,1065800000.0
2009-05-14 17:50:00,1.79845,1.79845,1.7967,1.7968,1244000000.0
2009-05-14 17:55:00,1.7968,1.7974,1.79545,1.7968,1454200000.0
2009-05-14 18:00:00,1.7968,1.7968,1.7941,1.79435,1145600000.0
2009-05-14 18:05:00,1.7944,1.79565,1.79425,1.7946,930400000.0
2009-05-14 18:10:00,1.79455,1.7947,1.7929,1.7941,1369200000.0
2009-05-14 18:15:00,1.7941,1.7947,1.7931,1.79385,1131200000.0
2009-05-14 18:20:00,1.794,1.7945,1.7932,1.7942,932800000.0
2009-05-14 18:25:00,1.7942,1.7956,1.7942,1.79485,774400000.0
2009-05-14 18:30:00,1.79485,1.7958,1.79385,1.7958,1068000000.0
2009-05-14 18:35:00,1.79575,1.7962,1.7948,1.79485,642600000.0
2009-05-14 18:40:00,1.79495,1.79615,1.79485,1.7953,637000000.0
2009-05-14 18:45:00,1.7954,1.7964,1.7951,1.79615,800800000.0
2009-05-14 18:50:00,1.7958,1.79665,1.7953,1.796,512200000.0
2009-05-14 18:55:00,1.796,1.7972,1.79525,1.797,1566200000.0
2009-05-14 19:00:00,1.7972,1.7978,1.7959,1.79625,1468000000.0
2009-05-14 19:05:00,1.7961,1.7984,1.796,1.79705,1373200000.0
2009-05-14 19:10:00,1.797,1.7976,1.7959,1.7972,884600000.0
2009-05-14 19:15:00,1.79725,1.79835,1.7969,1.7983,822800000.0
2009-05-14 19:20:00,1.7983,1.7988,1.7979,1.79825,417800000.0
2009-05-14 19:25:00,1.7984,1.7993,1.7978,1.7992,787600000.0
2009-05-14 19:30:00,1.79905,1.79965,1.7983,1.7988,543800000.0
2009-05-14 19:35:00,1.7987,1.7988,1.7976,1.7981,786200000.0
2009-05-14 19:40:00,1.7981,1.7983,1.7972,1.7978,819800000.0
2009-05-14 19:45:00,1.798,1.7984,1.79745,1.7977,890600000.0
2009-05-14 19:50:00,1.7977,1.7979,1.7971,1.7973,1143000000.0
2009-05-14 19:55:00,1.7974,1.7987,1.7971,1.7975,800000000.0
2009-05-14 20:00:00,1.7975,1.7991,1.7968,1.798,1106200000.0
2009-05-14 20:05:00,1.7981,1.7982,1.79745,1.7981,766800000.0
2009-05-14 20:10:00,1.79825,1.7985,1.79735,1.7976,851200000.0
2009-05-14 20:15:00,1.7976,1.798,1.7957,1.7959,1128400000.0
2009-05-14 20:20:00,1.7958,1.7965,1.7952,1.79625,1150800000.0
2009-05-14 20:25:00,1.79625,1.7963,1.7952,1.7957,935600000.0
2009-05-14 20:30:00,1.79585,1.7966,1.7953,1.7959,1307600000.0
2009-05-14 20:35:00,1.79565,1.7961,1.7923,1.7929,1473000000.0
2009-05-14 20:40:00,1.793,1.794,1.7918,1.7938,1223200000.0
2009-05-14 20:45:00,1.79375,1.7946,1.79295,1.7938,1361400000.0
2009-05-14 20:50:00,1.7938,1.7946,1.7933,1.7935,828000000.0
2009-05-14 20:55:00,1.7936,1.7944,1.79275,1.7939,1234000000.0
2009-05-14 21:00:00,1.7939,1.794,1.79205,1.7927,1018400000.0
2009-05-14 21:05:00,1.7928,1.7939,1.79245,1.7938,679400000.0
2009-05-14 21:10:00,1.7937,1.7944,1.79325,1.7935,708800000.0
2009-05-14 21:15:00,1.7935,1.7947,1.79215,1.79275,906800000.0
2009-05-14 21:20:00,1.79265,1.7937,1.79255,1.79355,927400000.0
2009-05-14 21:25:00,1.7935,1.7938,1.79255,1.7937,807000000.0
2009-05-14 21:30:00,1.7936,1.7948,1.7927,1.7947,999600000.0
2009-05-14 21:35:00,1.7946,1.7952,1.7934,1.7942,1256600000.0
2009-05-14 21:40:00,1.7942,1.7949,1.79295,1.79325,1211800000.0
2009-05-14 21:45:00,1.79345,1.79355,1.792,1.79295,789000000.0
2009-05-14 21:50:00,1.79295,1.7931,1.79165,1.79265,685000000.0
2009-05-14 21:55:00,1.7927,1.7937,1.79245,1.793,1102200000.0
2009-05-14 22:00:00,1.7932,1.7935,1.79265,1.79345,535400000.0
2009-05-14 22:05:00,1.79355,1.7939,1.79285,1.7935,276400000.0
2009-05-14 22:10:00,1.79385,1.79395,1.7925,1.79275,236600000.0
2009-05-14 22:15:00,1.79275,1.79365,1.7926,1.79325,307400000.0
2009-05-14 22:20:00,1.7932,1.79345,1.79255,1.79315,211000000.0
2009-05-14 22:25:00,1.79315,1.79375,1.79295,1.793,245600000.0
2009-05-14 22:30:00,1.793,1.7933,1.7926,1.7931,160400000.0
2009-05-14 22:35:00,1.7931,1.7939,1.79295,1.7933,139200000.0
2009-05-14 22:40:00,1.7933,1.79435,1.7932,1.79365,131000000.0
2009-05-14 22:45:00,1.7936,1.79405,1.7931,1.7935,273000000.0
2009-05-14 22:50:00,1.7935,1.7948,1.7935,1.7939,288200000.0
2009-05-14 22:55:00,1.7939,1.79395,1.79285,1.79365,201000000.0
2009-05-14 23:00:00,1.7935,1.7939,1.7934,1.7938,77600000.0
2009-05-14 23:05:00,1.7938,1.7944,1.79377,1.794,37000000.0
2009-05-14 23:10:00,1.7941,1.79525,1.794,1.7951,62800000.0
2009-05-14 23:15:00,1.79515,1.79565,1.7946,1.79475,103400000.0
2009-05-14 23:20:00,1.79465,1.79465,1.79355,1.79425,149000000.0
2009-05-14 23:25:00,1.7942,1.7942,1.79375,1.7938,93000000.0
2009-05-14 23:30:00,1.7941,1.7943,1.79365,1.79425,150600000.0
2009-05-14 23:35:00,1.79425,1.7951,1.79375,1.795,92200000.0
2009-05-14 23:40:00,1.79485,1.7956,1.7946,1.79495,117000000.0
2009-05-14 23:45:00,1.79495,1.7959,1.7949,1.79575,50000000.0
2009-05-14 23:50:00,1.796,1.7962,1.79595,1.7961,72600000.0
2009-05-14 23:55:00,1.7961,1.7962,1.79505,1.79505,70800000.0
2009-05-15 00:00:00,1.795,1.795,1.79365,1.7943,92600000.0
2009-05-15 00:05:00,1.7942,1.7943,1.79305,1.79345,325600000.0
2009-05-15 00:10:00,1.79355,1.7948,1.7933,1.7945,149200000.0
2009-05-15 00:15:00,1.79455,1.7946,1.7933,1.79365,289000000.0
2009-05-15 00:20:00,1.7938,1.79405,1.793,1.793,97800000.0
2009-05-15 00:25:00,1.793,1.7932,1.79235,1.7929,274600000.0
2009-05-15 00:30:00,1.7929,1.79295,1.79255,1.79285,52200000.0
2009-05-15 00:35:00,1.79285,1.79285,1.79155,1.7919,315400000.0
2009-05-15 00:40:00,1.7918,1.79275,1.79155,1.7926,294800000.0
2009-05-15 00:45:00,1.7926,1.794,1.79155,1.79215,442200000.0
2009-05-15 00:50:00,1.7923,1.79255,1.79135,1.7924,222400000.0
2009-05-15 00:55:00,1.79225,1.793,1.7916,1.7927,206000000.0
2009-05-15 01:00:00,1.7927,1.7933,1.7927,1.7931,110200000.0
2009-05-15 01:05:00,1.793,1.7937,1.79275,1.79285,161200000.0
2009-05-15 01:10:00,1.793,1.79385,1.79273,1.7933,82200000.0
2009-05-15 01:15:00,1.79325,1.79325,1.7928,1.79285,175000000.0
2009-05-15 01:20:00,1.79285,1.7931,1.79165,1.7924,319000000.0
2009-05-15 01:25:00,1.79235,1.79545,1.79225,1.79505,383400000.0
2009-05-15 01:30:00,1.79525,1.79575,1.79435,1.7954,249400000.0
2009-05-15 01:35:00,1.7955,1.79635,1.79515,1.79605,243200000.0
2009-05-15 01:40:00,1.79595,1.79765,1.79555,1.7959,350000000.0
2009-05-15 01:45:00,1.7959,1.7964,1.7954,1.79605,164200000.0
2009-05-15 01:50:00,1.79605,1.7962,1.7946,1.79475,440200000.0
2009-05-15 01:55:00,1.79475,1.7955,1.7946,1.7954,195800000.0
2009-05-15 02:00:00,1.7955,1.7964,1.79505,1.7952,226000000.0
2009-05-15 02:05:00,1.7952,1.7958,1.7937,1.7952,512000000.0
2009-05-15 02:10:00,1.7952,1.79555,1.79385,1.79415,471000000.0
2009-05-15 02:15:00,1.7942,1.79425,1.79275,1.794,490400000.0
2009-05-15 02:20:00,1.7941,1.7951,1.79355,1.79475,522800000.0
2009-05-15 02:25:00,1.79475,1.79535,1.7945,1.79465,272000000.0
2009-05-15 02:30:00,1.79465,1.79535,1.79405,1.7944,291400000.0
2009-05-15 02:35:00,1.7944,1.7958,1.79435,1.79545,407400000.0
2009-05-15 02:40:00,1.7956,1.796,1.7952,1.79565,232800000.0
2009-05-15 02:45:00,1.79575,1.79675,1.79545,1.7962,358200000.0
2009-05-15 02:50:00,1.7963,1.7974,1.7953,1.7968,594000000.0
2009-05-15 02:55:00,1.79695,1.7973,1.79545,1.79705,538600000.0
2009-05-15 03:00:00,1.7971,1.7972,1.7961,1.79675,539200000.0
2009-05-15 03:05:00,1.79675,1.7974,1.79625,1.7973,529400000.0
2009-05-15 03:10:00,1.7974,1.7988,1.79705,1.7984,781800000.0
2009-05-15 03:15:00,1.7983,1.7984,1.79765,1.7982,481400000.0
2009-05-15 03:20:00,1.79815,1.7982,1.7967,1.79745,587800000.0
2009-05-15 03:25:00,1.79745,1.79745,1.79505,1.79595,720400000.0
2009-05-15 03:30:00,1.796,1.79675,1.79475,1.79595,535400000.0
2009-05-15 03:35:00,1.7958,1.7965,1.7955,1.79595,486200000.0
2009-05-15 03:40:00,1.79605,1.7962,1.7953,1.796,458000000.0
2009-05-15 03:45:00,1.7965,1.79775,1.7963,1.79735,380800000.0
2009-05-15 03:50:00,1.7975,1.7976,1.79655,1.7966,407000000.0
2009-05-15 03:55:00,1.7966,1.797,1.79625,1.7964,463000000.0
2009-05-15 04:00:00,1.79625,1.79645,1.7957,1.796,358000000.0
2009-05-15 04:05:00,1.79595,1.79655,1.79575,1.7963,160600000.0
2009-05-15 04:10:00,1.79645,1.7971,1.79595,1.79615,325400000.0
2009-05-15 04:15:00,1.79615,1.7962,1.7951,1.79535,350800000.0
2009-05-15 04:20:00,1.7953,1.79595,1.79495,1.79575,528600000.0
2009-05-15 04:25:00,1.79565,1.7959,1.79545,1.7957,315000000.0
2009-05-15 04:30:00,1.7958,1.79615,1.79565,1.79585,206000000.0
2009-05-15 04:35:00,1.79585,1.79585,1.7954,1.7958,142000000.0
2009-05-15 04:40:00,1.79605,1.79605,1.795,1.795,346200000.0
2009-05-15 04:45:00,1.7951,1.7958,1.79495,1.79545,263200000.0
2009-05-15 04:50:00,1.7955,1.7964,1.79495,1.79585,348000000.0
2009-05-15 04:55:00,1.7958,1.796,1.7947,1.79555,329000000.0
2009-05-15 05:00:00,1.79555,1.7956,1.79505,1.7952,101400000.0
2009-05-15 05:05:00,1.7952,1.79545,1.7951,1.79535,95000000.0
2009-05-15 05:10:00,1.79535,1.79555,1.7946,1.795,146400000.0
2009-05-15 05:15:00,1.79505,1.79505,1.79435,1.7945,264600000.0
2009-05-15 05:20:00,1.7945,1.7949,1.79385,1.7944,269200000.0
2009-05-15 05:25:00,1.7944,1.7953,1.7944,1.7952,255000000.0
2009-05-15 05:30:00,1.7952,1.7955,1.7947,1.79505,260800000.0
2009-05-15 05:35:00,1.795,1.7955,1.79465,1.79495,306000000.0
2009-05-15 05:40:00,1.79505,1.79545,1.7948,1.795,260800000.0
2009-05-15 05:45:00,1.79495,1.7957,1.7949,1.79555,273600000.0
2009-05-15 05:50:00,1.7957,1.79595,1.7953,1.7953,377800000.0
2009-05-15 05:55:00,1.7953,1.7963,1.7953,1.7962,308800000.0
2009-05-15 06:00:00,1.7963,1.7965,1.7956,1.7958,438800000.0
2009-05-15 06:05:00,1.7957,1.7969,1.79565,1.79645,339200000.0
2009-05-15 06:10:00,1.79665,1.79695,1.7957,1.7964,485600000.0
2009-05-15 06:15:00,1.7964,1.7971,1.79605,1.79685,290400000.0
2009-05-15 06:20:00,1.79685,1.79685,1.7962,1.79675,336600000.0
2009-05-15 06:25:00,1.79675,1.79695,1.79605,1.79665,337800000.0
2009-05-15 06:30:00,1.79645,1.7968,1.796,1.7961,361200000.0
2009-05-15 06:35:00,1.79625,1.79665,1.7958,1.7958,291800000.0
2009-05-15 06:40:00,1.79575,1.79595,1.79505,1.7954,222000000.0
2009-05-15 06:45:00,1.7959,1.7967,1.7954,1.79605,287400000.0
2009-05-15 06:50:00,1.7959,1.79605,1.79545,1.7958,292000000.0
2009-05-15 06:55:00,1.79595,1.7962,1.7952,1.79605,526800000.0
2009-05-15 07:00:00,1.7959,1.79605,1.79525,1.79535,236800000.0
2009-05-15 07:05:00,1.79535,1.79565,1.7944,1.795,434600000.0
2009-05-15 07:10:00,1.79505,1.7951,1.79395,1.7943,316800000.0
2009-05-15 07:15:00,1.79435,1.79535,1.79385,1.795,390200000.0
2009-05-15 07:20:00,1.7949,1.7955,1.79445,1.79445,391200000.0
2009-05-15 07:25:00,1.7946,1.7949,1.79385,1.79415,374400000.0
2009-05-15 07:30:00,1.79415,1.79555,1.79385,1.7951,386800000.0
2009-05-15 07:35:00,1.7951,1.7954,1.79465,1.79485,525200000.0
2009-05-15 07:40:00,1.79485,1.795,1.79375,1.7944,482200000.0
2009-05-15 07:45:00,1.79445,1.79475,1.7936,1.79385,475600000.0
2009-05-15 07:50:00,1.79385,1.79405,1.79335,1.79355,353400000.0
2009-05-15 07:55:00,1.79375,1.7941,1.79305,1.79375,435800000.0
2009-05-15 08:00:00,1.7936,1.7941,1.79155,1.79315,1235600000.0
2009-05-15 08:05:00,1.79315,1.7939,1.792,1.7927,1292600000.0
2009-05-15 08:10:00,1.7926,1.79445,1.79235,1.79365,884800000.0
2009-05-15 08:15:00,1.79365,1.795,1.7928,1.7944,944200000.0
2009-05-15 08:20:00,1.7944,1.7952,1.7934,1.79415,782600000.0
2009-05-15 08:25:00,1.79415,1.79465,1.7931,1.7939,924200000.0
2009-05-15 08:30:00,1.794,1.7968,1.794,1.7967,1365200000.0
2009-05-15 08:35:00,1.7967,1.7968,1.79485,1.7957,1418400000.0
2009-05-15 08:40:00,1.7957,1.7961,1.7943,1.79585,1101600000.0
2009-05-15 08:45:00,1.7959,1.797,1.7952,1.7966,1394000000.0
2009-05-15 08:50:00,1.7965,1.79825,1.796,1.79795,1213200000.0
2009-05-15 08:55:00,1.798,1.7984,1.7963,1.79795,1308400000.0
2009-05-15 09:00:00,1.798,1.7986,1.7967,1.797,1165200000.0
2009-05-15 09:05:00,1.797,1.79855,1.797,1.79795,1320400000.0
2009-05-15 09:10:00,1.79795,1.7987,1.7973,1.7978,1160800000.0
2009-05-15 09:15:00,1.79765,1.7982,1.7959,1.7972,1262000000.0
2009-05-15 09:20:00,1.7969,1.7994,1.7969,1.7985,1471600000.0
2009-05-15 09:25:00,1.7985,1.79855,1.79645,1.7974,1075400000.0
2009-05-15 09:30:00,1.7974,1.799,1.7971,1.7983,1122000000.0
2009-05-15 09:35:00,1.7983,1.799,1.79775,1.79795,859000000.0
2009-05-15 09:40:00,1.7981,1.7986,1.79785,1.7983,676600000.0
2009-05-15 09:45:00,1.7983,1.79845,1.79635,1.7966,1084000000.0
2009-05-15 09:50:00,1.7966,1.79735,1.79545,1.7973,1273400000.0
2009-05-15 09:55:00,1.79735,1.79845,1.7967,1.79845,1236000000.0
2009-05-15 10:00:00,1.79845,1.7989,1.7967,1.79795,1386600000.0
2009-05-15 10:05:00,1.7979,1.7979,1.7949,1.7949,806400000.0
2009-05-15 10:10:00,1.7949,1.7961,1.7926,1.7937,906000000.0
2009-05-15 10:15:00,1.7937,1.7954,1.7934,1.7945,1006500000.0
2009-05-15 10:20:00,1.7947,1.7961,1.7943,1.7955,944000000.0
2009-05-15 10:25:00,1.7955,1.796,1.79425,1.79435,970400000.0
2009-05-15 10:30:00,1.79435,1.7949,1.7933,1.79335,755800000.0
2009-05-15 10:35:00,1.79335,1.7945,1.79245,1.79315,876800000.0
2009-05-15 10:40:00,1.79315,1.79435,1.79275,1.79415,605600000.0
2009-05-15 10:45:00,1.7942,1.79545,1.7935,1.79535,1013200000.0
2009-05-15 10:50:00,1.7953,1.797,1.7944,1.795,838600000.0
2009-05-15 10:55:00,1.7948,1.7952,1.7927,1.7933,1154800000.0
2009-05-15 11:00:00,1.7934,1.7944,1.79255,1.79285,1325000000.0
2009-05-15 11:05:00,1.79275,1.7941,1.79255,1.7939,1085600000.0
2009-05-15 11:10:00,1.79385,1.7942,1.79275,1.7931,1329500000.0
2009-05-15 11:15:00,1.793,1.7963,1.79285,1.7963,1413800000.0
2009-05-15 11:20:00,1.7962,1.7962,1.7922,1.7928,1410600000.0
2009-05-15 11:25:00,1.79285,1.7934,1.79165,1.79275,1009400000.0
2009-05-15 11:30:00,1.7928,1.79335,1.79195,1.7931,1260000000.0
2009-05-15 11:35:00,1.7932,1.7932,1.792,1.7924,1368800000.0
2009-05-15 11:40:00,1.7924,1.7935,1.7924,1.7934,1082000000.0
2009-05-15 11:45:00,1.7934,1.7937,1.79295,1.79335,899800000.0
2009-05-15 11:50:00,1.7934,1.79405,1.7926,1.7932,1001400000.0
2009-05-15 11:55:00,1.7932,1.7947,1.793,1.7936,1231000000.0
2009-05-15 12:00:00,1.7936,1.7958,1.79305,1.7941,1284000000.0
2009-05-15 12:05:00,1.7941,1.7952,1.7941,1.7946,970600000.0
2009-05-15 12:10:00,1.7946,1.7947,1.7939,1.7942,960000000.0
2009-05-15 12:15:00,1.79385,1.7956,1.79375,1.7951,1415000000.0
2009-05-15 12:20:00,1.7951,1.798,1.7947,1.7963,1243000000.0
2009-05-15 12:25:00,1.79635,1.7982,1.7958,1.7976,1174600000.0
2009-05-15 12:30:00,1.7976,1.7979,1.79665,1.7968,883800000.0
2009-05-15 12:35:00,1.7968,1.7972,1.79545,1.796,1288200000.0
2009-05-15 12:40:00,1.7958,1.7969,1.79555,1.79655,980400000.0
2009-05-15 12:45:00,1.7967,1.797,1.79505,1.79675,1086600000.0
2009-05-15 12:50:00,1.7967,1.7974,1.79625,1.7964,761400000.0
2009-05-15 12:55:00,1.7964,1.7967,1.7943,1.7947,982000000.0
2009-05-15 13:00:00,1.79455,1.79665,1.79445,1.79605,714200000.0
2009-05-15 13:05:00,1.79605,1.79715,1.7959,1.7969,671400000.0
2009-05-15 13:10:00,1.7974,1.79785,1.79645,1.7974,975000000.0
2009-05-15 13:15:00,1.79755,1.79755,1.79705,1.7975,841400000.0
2009-05-15 13:20:00,1.7975,1.79915,1.79625,1.7987,923800000.0
2009-05-15 13:25:00,1.7988,1.79885,1.7976,1.79815,1157100000.0
2009-05-15 13:30:00,1.79815,1.7991,1.79795,1.7991,812300000.0
2009-05-15 13:35:00,1.7991,1.7995,1.7983,1.79845,1137400000.0
2009-05-15 13:40:00,1.7983,1.7985,1.7973,1.79735,958800000.0
2009-05-15 13:45:00,1.79735,1.79795,1.79715,1.79735,691800000.0
2009-05-15 13:50:00,1.797,1.7977,1.7959,1.79655,925600000.0
2009-05-15 13:55:00,1.79665,1.79735,1.79565,1.79585,1152000000.0
2009-05-15 14:00:00,1.7958,1.79715,1.79495,1.79495,1252600000.0
2009-05-15 14:05:00,1.7951,1.79555,1.794,1.7943,973600000.0
2009-05-15 14:10:00,1.7943,1.79475,1.79175,1.79175,955000000.0
2009-05-15 14:15:00,1.7919,1.794,1.7917,1.79255,676200000.0
2009-05-15 14:20:00,1.79265,1.79475,1.79235,1.79415,613200000.0
2009-05-15 14:25:00,1.7941,1.79505,1.7931,1.7947,1104400000.0
2009-05-15 14:30:00,1.7948,1.79515,1.7912,1.792,1251100000.0
2009-05-15 14:35:00,1.7921,1.7952,1.792,1.79455,1143400000.0
2009-05-15 14:40:00,1.7947,1.7953,1.79445,1.7951,1460100000.0
2009-05-15 14:45:00,1.7951,1.7953,1.79285,1.7938,1222900000.0
2009-05-15 14:50:00,1.79345,1.7944,1.79245,1.7926,1390600000.0
2009-05-15 14:55:00,1.7926,1.7932,1.79105,1.7931,1367800000.0
2009-05-15 15:00:00,1.7931,1.7935,1.792,1.79275,1113600000.0
2009-05-15 15:05:00,1.793,1.7933,1.79235,1.79305,705200000.0
2009-05-15 15:10:00,1.79315,1.79445,1.79255,1.79445,780800000.0
2009-05-15 15:15:00,1.7946,1.795,1.7933,1.79345,1418400000.0
2009-05-15 15:20:00,1.79345,1.7937,1.7926,1.7936,1325600000.0
2009-05-15 15:25:00,1.79365,1.7939,1.79265,1.7931,1257600000.0
2009-05-15 15:30:00,1.7931,1.7942,1.79215,1.79295,1483600000.0
2009-05-15 15:35:00,1.79285,1.79285,1.78975,1.79095,1433400000.0
2009-05-15 15:40:00,1.7906,1.79255,1.7901,1.7912,1201400000.0
2009-05-15 15:45:00,1.7913,1.7934,1.79115,1.7918,1404000000.0
2009-05-15 15:50:00,1.79185,1.793,1.791,1.7923,1545400000.0
2009-05-15 15:55:00,1.7921,1.79285,1.79025,1.79245,1266000000.0
2009-05-15 16:00:00,1.7923,1.79625,1.7923,1.7953,1335600000.0
2009-05-15 16:05:00,1.79525,1.7959,1.79415,1.7943,1330200000.0
2009-05-15 16:10:00,1.79435,1.7966,1.79365,1.79525,943800000.0
2009-05-15 16:15:00,1.79525,1.7969,1.7944,1.79485,1063200000.0
2009-05-15 16:20:00,1.79485,1.7963,1.79425,1.79485,960400000.0
2009-05-15 16:25:00,1.79485,1.796,1.7942,1.79465,1190200000.0
2009-05-15 16:30:00,1.79465,1.79535,1.7937,1.7937,1173200000.0
2009-05-15 16:35:00,1.79375,1.7959,1.7934,1.7952,1282600000.0
2009-05-15 16:40:00,1.7951,1.7973,1.79485,1.797,1652800000.0
2009-05-15 16:45:00,1.797,1.7971,1.7955,1.7956,1633800000.0
2009-05-15 16:50:00,1.7956,1.79675,1.7953,1.79655,1328800000.0
2009-05-15 16:55:00,1.7963,1.7977,1.796,1.7974,1406200000.0
2009-05-15 17:00:00,1.79705,1.7979,1.79675,1.7975,1333000000.0
2009-05-15 17:05:00,1.7975,1.79895,1.79705,1.7975,1320500000.0
2009-05-15 17:10:00,1.7975,1.7985,1.79675,1.797,1217000000.0
2009-05-15 17:15:00,1.797,1.799,1.7969,1.7988,1186000000.0
2009-05-15 17:20:00,1.7989,1.80095,1.79885,1.7994,1294800000.0
2009-05-15 17:25:00,1.7994,1.7994,1.7975,1.7981,1518600000.0
2009-05-15 17:30:00,1.7981,1.799,1.79725,1.7975,1395200000.0
2009-05-15 17:35:00,1.7978,1.79845,1.79595,1.797,1441600000.0
2009-05-15 17:40:00,1.797,1.7978,1.79545,1.7971,1455400000.0
2009-05-15 17:45:00,1.7971,1.7975,1.79525,1.7964,1346800000.0
2009-05-15 17:50:00,1.7965,1.79835,1.79585,1.798,1087600000.0
2009-05-15 17:55:00,1.798,1.7992,1.79695,1.79875,1423000000.0
2009-05-15 18:00:00,1.7988,1.7991,1.7967,1.7974,1135400000.0
2009-05-15 18:05:00,1.7974,1.7987,1.79715,1.79785,795400000.0
2009-05-15 18:10:00,1.79775,1.7985,1.79675,1.7975,1270000000.0
2009-05-15 18:15:00,1.7975,1.7981,1.7971,1.798,920600000.0
2009-05-15 18:20:00,1.798,1.7984,1.797,1.7978,779600000.0
2009-05-15 18:25:00,1.7978,1.7984,1.7975,1.7977,876800000.0
2009-05-15 18:30:00,1.7977,1.7987,1.7973,1.7978,1154000000.0
2009-05-15 18:35:00,1.7978,1.79945,1.79735,1.799,1068000000.0
2009-05-15 18:40:00,1.7991,1.7992,1.798,1.79855,701400000.0
2009-05-15 18:45:00,1.7986,1.8,1.79855,1.7997,946400000.0
2009-05-15 18:50:00,1.7997,1.7998,1.7982,1.7984,985800000.0
2009-05-15 18:55:00,1.7984,1.8004,1.7983,1.8002,848000000.0
2009-05-15 19:00:00,1.8002,1.8013,1.7989,1.8002,1369000000.0
2009-05-15 19:05:00,1.80015,1.8014,1.8001,1.8001,970400000.0
2009-05-15 19:10:00,1.8003,1.801,1.7998,1.8001,844000000.0
2009-05-15 19:15:00,1.8001,1.8001,1.7978,1.7988,1086200000.0
2009-05-15 19:20:00,1.799,1.7994,1.7981,1.7991,742200000.0
2009-05-15 19:25:00,1.7991,1.801,1.79885,1.8,1281400000.0
2009-05-15 19:30:00,1.8,1.80025,1.79765,1.79845,966800000.0
2009-05-15 19:35:00,1.79835,1.8026,1.7982,1.802,1547000000.0
2009-05-15 19:40:00,1.8021,1.8022,1.8,1.8011,1278800000.0
2009-05-15 19:45:00,1.8009,1.8019,1.7995,1.8002,1349600000.0
2009-05-15 19:50:00,1.8002,1.8002,1.79875,1.79925,1349200000.0
2009-05-15 19:55:00,1.7995,1.7999,1.7985,1.7985,1302400000.0
2009-05-15 20:00:00,1.7985,1.799,1.79775,1.79795,846600000.0
2009-05-15 20:05:00,1.79795,1.7999,1.79795,1.7997,1212600000.0
2009-05-15 20:10:00,1.7996,1.80005,1.79835,1.7992,1092400000.0
2009-05-15 20:15:00,1.7992,1.7995,1.79785,1.7981,997000000.0
2009-05-15 20:20:00,1.7981,1.79865,1.79785,1.7981,1088400000.0
2009-05-15 20:25:00,1.7982,1.7996,1.7979,1.7986,1218200000.0
2009-05-15 20:30:00,1.7985,1.8,1.79845,1.79955,700000000.0
2009-05-15 20:35:00,1.79955,1.8001,1.7986,1.7989,963400000.0
2009-05-15 20:40:00,1.7989,1.7995,1.79845,1.7989,904800000.0
2009-05-15 20:45:00,1.79895,1.8008,1.7988,1.8005,902200000.0
2009-05-15 20:50:00,1.8005,1.8011,1.79915,1.79925,801200000.0
2009-05-15 20:55:00,1.7993,1.8,1.7984,1.7997,1069000000.0
2009-05-15 21:00:00,1.7997,1.8014,1.7991,1.8009,1103200000.0
2009-05-15 21:05:00,1.80105,1.8012,1.79935,1.79975,906800000.0
2009-05-15 21:10:00,1.7998,1.8008,1.79925,1.7998,814400000.0
2009-05-15 21:15:00,1.7998,1.8009,1.79915,1.8009,1027000000.0
2009-05-15 21:20:00,1.80085,1.801,1.79865,1.7989,808800000.0
2009-05-15 21:25:00,1.79885,1.7992,1.7973,1.7974,544800000.0
2009-05-15 21:30:00,1.7974,1.7985,1.79725,1.79765,1196200000.0
2009-05-15 21:35:00,1.7975,1.7991,1.7973,1.7989,1003000000.0
2009-05-15 21:40:00,1.7989,1.7995,1.79735,1.79765,872000000.0
2009-05-15 21:45:00,1.79775,1.7984,1.79645,1.7969,660600000.0
2009-05-15 21:50:00,1.7969,1.7983,1.79665,1.7981,584200000.0
2009-05-15 21:55:00,1.7981,1.79935,1.7976,1.79885,679800000.0
2009-05-15 22:00:00,1.7988,1.7996,1.7975,1.79795,462800000.0
2009-05-15 22:05:00,1.79795,1.79815,1.79625,1.797,266200000.0
2009-05-15 22:10:00,1.7972,1.7974,1.7964,1.7967,344600000.0
2009-05-15 22:15:00,1.7967,1.7977,1.7967,1.79725,193200000.0
2009-05-15 22:20:00,1.79725,1.7997,1.7972,1.7997,234000000.0
2009-05-15 22:25:00,1.79975,1.8002,1.7991,1.79935,167400000.0
2009-05-15 22:30:00,1.7992,1.79935,1.79815,1.7984,125400000.0
2009-05-15 22:35:00,1.79855,1.79915,1.79815,1.79915,102200000.0
2009-05-15 22:40:00,1.79905,1.7994,1.7984,1.79865,122200000.0
2009-05-15 22:45:00,1.79865,1.7989,1.7976,1.7989,203000000.0
2009-05-15 22:50:00,1.7989,1.79935,1.79745,1.79845,217200000.0
2009-05-15 22:55:00,1.79865,1.80165,1.79865,1.8009,234600000.0
2009-05-17 23:00:00,1.7995,1.8004,1.7988,1.8004,65200000.0
2009-05-17 23:05:00,1.7989,1.8002,1.7989,1.8002,28200000.0
2009-05-17 23:10:00,1.7988,1.8004,1.7988,1.7992,48000000.0
2009-05-17 23:15:00,1.7994,1.79945,1.7994,1.79945,2400000.0
2009-05-17 23:20:00,1.7991,1.8004,1.7991,1.8004,128600000.0
2009-05-17 23:25:00,1.8003,1.8003,1.79885,1.79885,22400000.0
2009-05-17 23:30:00,1.79925,1.8,1.79885,1.8,21200000.0
2009-05-17 23:35:00,1.8,1.8002,1.79885,1.7997,43000000.0
2009-05-17 23:40:00,1.7997,1.7997,1.7973,1.79775,76000000.0
2009-05-17 23:45:00,1.79775,1.79775,1.79525,1.7966,24200000.0
2009-05-17 23:50:00,1.7966,1.7968,1.79535,1.79645,27200000.0
2009-05-17 23:55:00,1.7969,1.7983,1.79675,1.7977,44000000.0
2009-05-18 00:00:00,1.7978,1.79825,1.79665,1.7974,127800000.0
2009-05-18 00:05:00,1.7976,1.7976,1.7961,1.7963,88900000.0
2009-05-18 00:10:00,1.7958,1.79705,1.79475,1.79615,268800000.0
2009-05-18 00:15:00,1.7963,1.7967,1.7958,1.796,151999999.0
2009-05-18 00:20:00,1.796,1.797,1.796,1.797,145400000.0
2009-05-18 00:25:00,1.7971,1.8006,1.7971,1.8003,423400000.0
2009-05-18 00:30:00,1.8002,1.80105,1.7989,1.7995,255499999.0
2009-05-18 00:35:00,1.79955,1.8004,1.79895,1.7993,172800000.0
2009-05-18 00:40:00,1.7994,1.7994,1.7973,1.7984,424200002.0
2009-05-18 00:45:00,1.79775,1.7989,1.79775,1.7988,143000000.0
2009-05-18 00:50:00,1.7988,1.7989,1.79735,1.7981,294800000.0
2009-05-18 00:55:00,1.7982,1.7982,1.7969,1.79725,244000000.0
2009-05-18 01:00:00,1.7974,1.7979,1.7972,1.79755,130000000.0
2009-05-18 01:05:00,1.79755,1.7979,1.7967,1.7972,246000000.0
2009-05-18 01:10:00,1.79745,1.7975,1.7965,1.7974,118600000.0
2009-05-18 01:15:00,1.79725,1.79955,1.79695,1.79945,271700001.0
2009-05-18 01:20:00,1.79945,1.80085,1.79935,1.8005,520800000.0
2009-05-18 01:25:00,1.8005,1.8016,1.7994,1.7994,821700000.0
2009-05-18 01:30:00,1.7995,1.8001,1.798,1.79825,468800000.0
2009-05-18 01:35:00,1.7981,1.80015,1.7979,1.79925,919600000.0
2009-05-18 01:40:00,1.7993,1.80025,1.7988,1.7992,697400001.0
2009-05-18 01:45:00,1.7991,1.7995,1.7981,1.7987,376400000.0
2009-05-18 01:50:00,1.79815,1.80025,1.7981,1.8,225200000.0
2009-05-18 01:55:00,1.8,1.80145,1.79995,1.8003,412800000.0
2009-05-18 02:00:00,1.8003,1.801,1.7998,1.7998,575300000.0
2009-05-18 02:05:00,1.79955,1.8012,1.79955,1.801,436000001.0
2009-05-18 02:10:00,1.801,1.80295,1.8006,1.8023,337800000.0
2009-05-18 02:15:00,1.8023,1.80305,1.8016,1.80215,624600000.0
2009-05-18 02:20:00,1.80205,1.8028,1.80085,1.8013,728400000.0
2009-05-18 02:25:00,1.8013,1.8018,1.8003,1.80125,669200000.0
2009-05-18 02:30:00,1.8011,1.8022,1.8009,1.8013,1098800000.0
2009-05-18 02:35:00,1.8009,1.8022,1.8009,1.8021,242400000.0
2009-05-18 02:40:00,1.802,1.8023,1.8009,1.802,519500000.0
2009-05-18 02:45:00,1.802,1.802,1.80085,1.80175,562100000.0
2009-05-18 02:50:00,1.80195,1.80275,1.80115,1.8025,1135400000.0
2009-05-18 02:55:00,1.8025,1.8025,1.80105,1.80155,422400000.0
2009-05-18 03:00:00,1.8015,1.80175,1.7988,1.7989,1104200000.0
2009-05-18 03:05:00,1.79895,1.7998,1.7985,1.79935,1224000000.0
2009-05-18 03:10:00,1.79935,1.7995,1.79835,1.79925,2540200000.0
2009-05-18 03:15:00,1.79925,1.7997,1.7985,1.7989,875600000.0
2009-05-18 03:20:00,1.7989,1.7996,1.7981,1.7981,1267900000.0
2009-05-18 03:25:00,1.79835,1.79895,1.7972,1.7983,1195300001.0
2009-05-18 03:30:00,1.79835,1.7987,1.7971,1.7986,1445700000.0
2009-05-18 03:35:00,1.7986,1.7986,1.7979,1.7985,362200000.0
2009-05-18 03:40:00,1.7985,1.7998,1.79815,1.79965,472700000.0
2009-05-18 03:45:00,1.79965,1.8001,1.79935,1.7998,1339600000.0
2009-05-18 03:50:00,1.7998,1.80095,1.7997,1.80035,2263699969.0
2009-05-18 03:55:00,1.8002,1.80065,1.7991,1.8001,827200001.0
2009-05-18 04:00:00,1.8001,1.8004,1.79945,1.80025,586700000.0
2009-05-18 04:05:00,1.80015,1.8005,1.79945,1.7996,668000000.0
2009-05-18 04:10:00,1.7996,1.801,1.7996,1.8004,592400000.0
2009-05-18 04:15:00,1.8003,1.80095,1.8002,1.8007,347300000.0
2009-05-18 04:20:00,1.8007,1.8008,1.7994,1.8001,1394399999.0
2009-05-18 04:25:00,1.8001,1.80065,1.799,1.7992,920499997.0
2009-05-18 04:30:00,1.7992,1.7992,1.798,1.7987,235300000.0
2009-05-18 04:35:00,1.7986,1.79955,1.79735,1.7979,266200000.0
2009-05-18 04:40:00,1.7979,1.79805,1.7973,1.79735,242000000.0
2009-05-18 04:45:00,1.79735,1.7982,1.7969,1.798,158000000.0
2009-05-18 04:50:00,1.7979,1.7982,1.79725,1.79785,127200000.0
2009-05-18 04:55:00,1.798,1.79865,1.79735,1.7975,549600000.0
2009-05-18 05:00:00,1.7975,1.7978,1.7974,1.79755,452400000.0
2009-05-18 05:05:00,1.79755,1.79845,1.79735,1.79815,232400000.0
2009-05-18 05:10:00,1.7983,1.79875,1.7983,1.79855,261100000.0
2009-05-18 05:15:00,1.7986,1.7999,1.7984,1.79975,313800000.0
2009-05-18 05:20:00,1.79975,1.8001,1.79765,1.7978,845200000.0
2009-05-18 05:25:00,1.7978,1.79865,1.7978,1.79865,176100000.0
2009-05-18 05:30:00,1.79865,1.7988,1.7975,1.7976,471800000.0
2009-05-18 05:35:00,1.7976,1.7978,1.79665,1.79685,235000000.0
2009-05-18 05:40:00,1.7966,1.79725,1.79655,1.797,270500000.0
2009-05-18 05:45:00,1.79705,1.79845,1.797,1.798,410600000.0
2009-05-18 05:50:00,1.7979,1.7983,1.79785,1.7979,157000000.0
2009-05-18 05:55:00,1.7979,1.7994,1.79745,1.79905,255600000.0
2009-05-18 06:00:00,1.7991,1.7993,1.79805,1.7981,338200000.0
2009-05-18 06:05:00,1.7981,1.79825,1.7975,1.79795,257200000.0
2009-05-18 06:10:00,1.7979,1.79795,1.7978,1.79785,157000000.0
2009-05-18 06:15:00,1.79775,1.7982,1.79745,1.7978,219800000.0
2009-05-18 06:20:00,1.7978,1.7978,1.79715,1.7975,279000000.0
2009-05-18 06:25:00,1.7975,1.7981,1.7968,1.7969,255800000.0
2009-05-18 06:30:00,1.7967,1.7977,1.7967,1.7973,234800000.0
2009-05-18 06:35:00,1.7973,1.79735,1.7961,1.7972,577000000.0
2009-05-18 06:40:00,1.79715,1.79755,1.79665,1.7968,1987800000.0
2009-05-18 06:45:00,1.79645,1.7968,1.796,1.7968,349600000.0
2009-05-18 06:50:00,1.7968,1.79815,1.79675,1.7969,661000000.0
2009-05-18 06:55:00,1.79695,1.7982,1.7968,1.7972,305200000.0
2009-05-18 07:00:00,1.79705,1.79795,1.79675,1.7976,152500000.0
2009-05-18 07:05:00,1.7976,1.7976,1.7967,1.7967,160600000.0
2009-05-18 07:10:00,1.7967,1.7967,1.79545,1.7956,605800000.0
2009-05-18 07:15:00,1.7956,1.7956,1.7941,1.79465,317700000.0
2009-05-18 07:20:00,1.7946,1.79495,1.7933,1.7936,431100000.0
2009-05-18 07:25:00,1.7936,1.7939,1.7924,1.7924,421700000.0
2009-05-18 07:30:00,1.7926,1.79385,1.7926,1.7937,808700000.0
2009-05-18 07:35:00,1.7937,1.7944,1.79285,1.79345,686900000.0
2009-05-18 07:40:00,1.7936,1.7942,1.7935,1.7941,354200000.0
2009-05-18 07:45:00,1.7941,1.7949,1.79375,1.7945,438500000.0
2009-05-18 07:50:00,1.7945,1.7945,1.7933,1.7939,769900000.0
2009-05-18 07:55:00,1.7939,1.7939,1.7916,1.7918,837800000.0
2009-05-18 08:00:00,1.7918,1.79355,1.7918,1.793,624500000.0
2009-05-18 08:05:00,1.793,1.79445,1.7925,1.793,957300000.0
2009-05-18 08:10:00,1.793,1.7935,1.79225,1.7931,890300000.0
2009-05-18 08:15:00,1.79315,1.7935,1.79205,1.7924,469000000.0
2009-05-18 08:20:00,1.7924,1.79385,1.7924,1.79345,630200000.0
2009-05-18 08:25:00,1.79345,1.79345,1.79085,1.79135,778200000.0
2009-05-18 08:30:00,1.79135,1.7922,1.79075,1.79085,795500000.0
2009-05-18 08:35:00,1.79105,1.79265,1.791,1.7922,1096000000.0
2009-05-18 08:40:00,1.7922,1.7922,1.7898,1.78995,1344400000.0
2009-05-18 08:45:00,1.79,1.7905,1.78845,1.78905,1179500000.0
2009-05-18 08:50:00,1.78875,1.7906,1.78875,1.79045,1043300000.0
2009-05-18 08:55:00,1.7904,1.7918,1.7904,1.7906,1176500000.0
2009-05-18 09:00:00,1.7906,1.79105,1.78905,1.7901,1484600000.0
2009-05-18 09:05:00,1.7901,1.7914,1.7895,1.7898,1365800000.0
2009-05-18 09:10:00,1.7898,1.79125,1.7883,1.7883,2085300000.0
2009-05-18 09:15:00,1.78795,1.7883,1.7871,1.7882,1376800000.0
2009-05-18 09:20:00,1.7882,1.7899,1.78795,1.7894,2175600000.0
2009-05-18 09:25:00,1.7895,1.7906,1.78835,1.78835,1792000000.0
2009-05-18 09:30:00,1.78835,1.78875,1.7869,1.78745,1498800000.0
2009-05-18 09:35:00,1.7876,1.7878,1.78515,1.7868,1549400000.0
2009-05-18 09:40:00,1.78675,1.7874,1.786,1.786,1770400000.0
2009-05-18 09:45:00,1.7859,1.7871,1.7853,1.7865,1607900000.0
2009-05-18 09:50:00,1.7865,1.7866,1.78475,1.7849,1670800000.0
2009-05-18 09:55:00,1.7849,1.7867,1.7849,1.7862,1318400000.0
2009-05-18 10:00:00,1.7862,1.7881,1.7859,1.7872,1460200000.0
2009-05-18 10:05:00,1.78735,1.7888,1.78735,1.7886,1677000000.0
2009-05-18 10:10:00,1.7886,1.78975,1.7874,1.7875,1178800000.0
2009-05-18 10:15:00,1.7874,1.78825,1.78675,1.7869,1171000000.0
2009-05-18 10:20:00,1.7871,1.7872,1.78585,1.7867,1033600000.0
2009-05-18 10:25:00,1.7867,1.788,1.7867,1.78765,1030200000.0
2009-05-18 10:30:00,1.7879,1.788,1.78635,1.7866,1460000000.0
2009-05-18 10:35:00,1.78655,1.7868,1.785,1.78545,1049800000.0
2009-05-18 10:40:00,1.7855,1.7864,1.7825,1.7829,1394500000.0
2009-05-18 10:45:00,1.7828,1.7839,1.78235,1.78375,1415600000.0
2009-05-18 10:50:00,1.78375,1.78375,1.78239,1.78322,1255400000.0
2009-05-18 10:55:00,1.78321,1.78355,1.78185,1.78185,1465800000.0
2009-05-18 11:00:00,1.7818,1.7824,1.7798,1.78125,1832200000.0
2009-05-18 11:05:00,1.7813,1.783,1.7812,1.7821,1741600000.0
2009-05-18 11:10:00,1.782,1.78315,1.7817,1.7829,992400000.0
2009-05-18 11:15:00,1.7829,1.78385,1.7824,1.78345,1092200000.0
2009-05-18 11:20:00,1.78345,1.784,1.7828,1.7837,1304400000.0
2009-05-18 11:25:00,1.7837,1.78415,1.7823,1.78255,688800000.0
2009-05-18 11:30:00,1.7825,1.7833,1.78175,1.78225,653200000.0
2009-05-18 11:35:00,1.78215,1.7824,1.7812,1.7819,497600000.0
2009-05-18 11:40:00,1.782,1.78225,1.78035,1.7806,1594600000.0
2009-05-18 11:45:00,1.78095,1.7832,1.7807,1.78315,844700000.0
2009-05-18 11:50:00,1.7831,1.7838,1.782,1.78295,1170000000.0
2009-05-18 11:55:00,1.78285,1.78345,1.78245,1.7833,1024000000.0
2009-05-18 12:00:00,1.7834,1.7835,1.7818,1.78195,1060600000.0
2009-05-18 12:05:00,1.782,1.7833,1.78175,1.782,664600000.0
2009-05-18 12:10:00,1.782,1.7835,1.78175,1.7828,681400000.0
2009-05-18 12:15:00,1.7828,1.78325,1.78125,1.7819,716700000.0
2009-05-18 12:20:00,1.7819,1.7819,1.78065,1.78065,634000000.0
2009-05-18 12:25:00,1.7808,1.7814,1.7791,1.7796,681600000.0
2009-05-18 12:30:00,1.7797,1.7798,1.77515,1.7763,665200000.0
2009-05-18 12:35:00,1.7764,1.778,1.77465,1.7776,1213100000.0
2009-05-18 12:40:00,1.7775,1.7786,1.7759,1.7762,1420000000.0
2009-05-18 12:45:00,1.77615,1.7768,1.7753,1.7766,716000000.0
2009-05-18 12:50:00,1.7767,1.77715,1.77565,1.77585,734400000.0
2009-05-18 12:55:00,1.776,1.77735,1.77545,1.77695,859200000.0
2009-05-18 13:00:00,1.77695,1.7772,1.77595,1.7765,576000000.0
2009-05-18 13:05:00,1.7766,1.7784,1.77655,1.7783,832800000.0
2009-05-18 13:10:00,1.7783,1.7783,1.7769,1.77695,1026000000.0
2009-05-18 13:15:00,1.77715,1.7784,1.77715,1.77805,1080400000.0
2009-05-18 13:20:00,1.77805,1.77805,1.77625,1.77715,1236000000.0
2009-05-18 13:25:00,1.777,1.7782,1.7769,1.7779,753000000.0
2009-05-18 13:30:00,1.778,1.7786,1.77645,1.778,1517000000.0
2009-05-18 13:35:00,1.77785,1.7779,1.77615,1.77645,1113800000.0
2009-05-18 13:40:00,1.77645,1.7766,1.77375,1.775,1842600000.0
2009-05-18 13:45:00,1.775,1.77725,1.77485,1.7762,1637200000.0
2009-05-18 13:50:00,1.7761,1.777,1.77535,1.77635,1274600000.0
2009-05-18 13:55:00,1.77635,1.7766,1.77515,1.7757,1281200000.0
2009-05-18 14:00:00,1.77575,1.7768,1.77525,1.7761,1304200000.0
2009-05-18 14:05:00,1.7761,1.77715,1.776,1.7766,1631200000.0
2009-05-18 14:10:00,1.7766,1.7776,1.77605,1.77755,1584800000.0
2009-05-18 14:15:00,1.7776,1.7782,1.7771,1.7774,1039200000.0
2009-05-18 14:20:00,1.7774,1.7778,1.7769,1.77705,835400000.0
2009-05-18 14:25:00,1.7771,1.7792,1.77705,1.77905,661800000.0
2009-05-18 14:30:00,1.77905,1.77925,1.7779,1.77815,747400000.0
2009-05-18 14:35:00,1.7782,1.77965,1.7781,1.7795,455600000.0
2009-05-18 14:40:00,1.7795,1.7807,1.7795,1.7802,964400000.0
2009-05-18 14:45:00,1.78015,1.78125,1.7799,1.78005,1009800000.0
2009-05-18 14:50:00,1.7802,1.7802,1.7785,1.77905,979600000.0
2009-05-18 14:55:00,1.77905,1.7809,1.7785,1.78075,844400000.0
2009-05-18 15:00:00,1.78055,1.7809,1.7788,1.7792,983400000.0
2009-05-18 15:05:00,1.7792,1.7796,1.7783,1.7786,1718600000.0
2009-05-18 15:10:00,1.7787,1.7796,1.7781,1.7788,1252000000.0
2009-05-18 15:15:00,1.7787,1.77975,1.7785,1.779,991200000.0
2009-05-18 15:20:00,1.77905,1.78,1.7785,1.77895,1085000000.0
2009-05-18 15:25:00,1.779,1.7793,1.778,1.77805,1118600000.0
2009-05-18 15:30:00,1.77815,1.7787,1.777,1.7783,1355300000.0
2009-05-18 15:35:00,1.77815,1.7793,1.77755,1.7778,1509600000.0
2009-05-18 15:40:00,1.7778,1.7796,1.77775,1.77795,1729000000.0
2009-05-18 15:45:00,1.77795,1.77915,1.77755,1.7786,1243000000.0
2009-05-18 15:50:00,1.7786,1.77935,1.7763,1.7787,1267200000.0
2009-05-18 15:55:00,1.7787,1.7795,1.7777,1.77935,1351000000.0
2009-05-18 16:00:00,1.77935,1.7802,1.7782,1.7789,1500400000.0
2009-05-18 16:05:00,1.77885,1.77915,1.7776,1.7779,1155400000.0
2009-05-18 16:10:00,1.7779,1.7795,1.7773,1.7783,2003600000.0
2009-05-18 16:15:00,1.77835,1.7787,1.77625,1.7771,1960400000.0
2009-05-18 16:20:00,1.7772,1.77745,1.7758,1.77665,1391200000.0
2009-05-18 16:25:00,1.7766,1.7777,1.77635,1.77705,1308200000.0
2009-05-18 16:30:00,1.77665,1.7785,1.77615,1.77835,1328400000.0
2009-05-18 16:35:00,1.77835,1.77915,1.77755,1.7789,1011100000.0
2009-05-18 16:40:00,1.77895,1.7792,1.7766,1.77805,1416600000.0
2009-05-18 16:45:00,1.77805,1.7789,1.77765,1.77835,815000000.0
2009-05-18 16:50:00,1.7783,1.7787,1.7772,1.77785,994000000.0
2009-05-18 16:55:00,1.77775,1.7784,1.7763,1.778,1261600000.0
2009-05-18 17:00:00,1.77785,1.77785,1.77645,1.77725,1474400000.0
2009-05-18 17:05:00,1.77735,1.7782,1.7772,1.7775,1540800000.0
2009-05-18 17:10:00,1.7776,1.778,1.7768,1.7768,1442600000.0
2009-05-18 17:15:00,1.7768,1.7774,1.7763,1.7772,1654200000.0
2009-05-18 17:20:00,1.7771,1.7779,1.7762,1.77705,1506600000.0
2009-05-18 17:25:00,1.7772,1.7776,1.77605,1.777,1208800000.0
2009-05-18 17:30:00,1.777,1.7775,1.7765,1.777,950200000.0
2009-05-18 17:35:00,1.7768,1.7779,1.77595,1.77755,1138900000.0
2009-05-18 17:40:00,1.7774,1.7777,1.77655,1.7768,1261800000.0
2009-05-18 17:45:00,1.77625,1.77755,1.7758,1.7768,1400000000.0
2009-05-18 17:50:00,1.7768,1.77805,1.7764,1.7769,1568300000.0
2009-05-18 17:55:00,1.777,1.778,1.77645,1.7776,1298600000.0
2009-05-18 18:00:00,1.7776,1.7776,1.776,1.7772,964200000.0
2009-05-18 18:05:00,1.7772,1.7776,1.7761,1.7762,896400000.0
2009-05-18 18:10:00,1.7764,1.7778,1.7762,1.7773,762800000.0
2009-05-18 18:15:00,1.7772,1.7777,1.77665,1.7769,576000000.0
2009-05-18 18:20:00,1.7771,1.77725,1.77585,1.776,621000000.0
2009-05-18 18:25:00,1.7761,1.7763,1.77495,1.77595,1305000000.0
2009-05-18 18:30:00,1.776,1.776,1.7744,1.7749,1275800000.0
2009-05-18 18:35:00,1.77495,1.77515,1.7723,1.77295,936500000.0
2009-05-18 18:40:00,1.77285,1.7729,1.7714,1.77185,1219200000.0
2009-05-18 18:45:00,1.77185,1.773,1.77185,1.7727,1217000000.0
2009-05-18 18:50:00,1.7728,1.7734,1.7722,1.773,967800000.0
2009-05-18 18:55:00,1.773,1.7737,1.77265,1.773,1013400000.0
2009-05-18 19:00:00,1.773,1.7739,1.7721,1.7725,1303200000.0
2009-05-18 19:05:00,1.7725,1.77415,1.7725,1.7737,1121800000.0
2009-05-18 19:10:00,1.7737,1.7739,1.7727,1.77355,1148600000.0
2009-05-18 19:15:00,1.7735,1.774,1.77305,1.7736,870200000.0
2009-05-18 19:20:00,1.7735,1.774,1.7733,1.7738,479000000.0
2009-05-18 19:25:00,1.7738,1.774,1.7724,1.7724,626000000.0
2009-05-18 19:30:00,1.7724,1.7735,1.7724,1.7728,693800000.0
2009-05-18 19:35:00,1.77285,1.77315,1.77255,1.77315,477000000.0
2009-05-18 19:40:00,1.77315,1.77375,1.77275,1.7733,740400000.0
2009-05-18 19:45:00,1.7734,1.7736,1.77205,1.7724,527600000.0
2009-05-18 19:50:00,1.7724,1.7726,1.77125,1.772,811200000.0
2009-05-18 19:55:00,1.7721,1.7721,1.7713,1.77155,612000000.0
2009-05-18 20:00:00,1.7717,1.7725,1.77145,1.7724,601200000.0
2009-05-18 20:05:00,1.7725,1.7735,1.7722,1.7734,705600000.0
2009-05-18 20:10:00,1.7734,1.7736,1.77245,1.7732,915000000.0
2009-05-18 20:15:00,1.7732,1.7732,1.77235,1.7728,1103800000.0
2009-05-18 20:20:00,1.7729,1.7731,1.772,1.7724,836600000.0
2009-05-18 20:25:00,1.77245,1.7738,1.77235,1.7736,1479600000.0
2009-05-18 20:30:00,1.7735,1.77365,1.7723,1.7726,1277200000.0
2009-05-18 20:35:00,1.7726,1.773,1.772,1.7724,793200000.0
2009-05-18 20:40:00,1.7722,1.7725,1.7713,1.7713,832200000.0
2009-05-18 20:45:00,1.7713,1.7715,1.7703,1.7706,767200000.0
2009-05-18 20:50:00,1.7706,1.77165,1.7703,1.77115,746400000.0
2009-05-18 20:55:00,1.77115,1.7717,1.7707,1.7713,365800000.0
2009-05-18 21:00:00,1.7713,1.7723,1.77085,1.77175,626000000.0
2009-05-18 21:05:00,1.77185,1.7724,1.7708,1.7711,744600000.0
2009-05-18 21:10:00,1.7708,1.7719,1.77065,1.7717,889200000.0
2009-05-18 21:15:00,1.7718,1.7721,1.7708,1.77125,869200000.0
2009-05-18 21:20:00,1.7713,1.77175,1.771,1.77175,713800000.0
2009-05-18 21:25:00,1.77175,1.77175,1.7709,1.7713,824400000.0
2009-05-18 21:30:00,1.77125,1.77175,1.7699,1.7699,746800000.0
2009-05-18 21:35:00,1.77,1.7703,1.76955,1.7696,648000000.0
2009-05-18 21:40:00,1.7696,1.771,1.7696,1.77,704400000.0
2009-05-18 21:45:00,1.77,1.7701,1.7684,1.7694,1255400000.0
2009-05-18 21:50:00,1.7694,1.7701,1.7686,1.76895,1234800000.0
2009-05-18 21:55:00,1.76895,1.7699,1.76725,1.76755,1197000000.0
2009-05-18 22:00:00,1.76755,1.76835,1.7669,1.76835,1019200000.0
2009-05-18 22:05:00,1.7682,1.76825,1.7665,1.76705,952200000.0
2009-05-18 22:10:00,1.76705,1.7677,1.76705,1.76765,269800000.0
2009-05-18 22:15:00,1.7679,1.7683,1.76775,1.7679,292000000.0
2009-05-18 22:20:00,1.7679,1.7681,1.7679,1.7679,365400000.0
2009-05-18 22:25:00,1.7679,1.76865,1.7674,1.76845,494600000.0
2009-05-18 22:30:00,1.7685,1.7692,1.7681,1.769,352600000.0
2009-05-18 22:35:00,1.769,1.76925,1.76845,1.76865,211000000.0
2009-05-18 22:40:00,1.76865,1.769,1.76855,1.76875,151400000.0
2009-05-18 22:45:00,1.76875,1.77015,1.7683,1.76965,262200000.0
2009-05-18 22:50:00,1.76965,1.7703,1.7696,1.77015,178000000.0
2009-05-18 22:55:00,1.77015,1.77105,1.77015,1.7704,180600000.0
2009-05-18 23:00:00,1.7705,1.771,1.77035,1.77045,68600000.0
2009-05-18 23:05:00,1.7705,1.77275,1.77045,1.7707,163200000.0
2009-05-18 23:10:00,1.7708,1.77165,1.77075,1.7715,80800000.0
2009-05-18 23:15:00,1.7714,1.7719,1.7714,1.77145,46200000.0
2009-05-18 23:20:00,1.77155,1.77415,1.7714,1.7737,110600000.0
2009-05-18 23:25:00,1.7737,1.7738,1.77325,1.7736,90000000.0
2009-05-18 23:30:00,1.7736,1.77495,1.7736,1.7737,219200000.0
2009-05-18 23:35:00,1.7737,1.77375,1.77295,1.77305,72000000.0
2009-05-18 23:40:00,1.7731,1.7731,1.77245,1.7727,73800000.0
2009-05-18 23:45:00,1.7727,1.7728,1.77175,1.7722,105800000.0
2009-05-18 23:50:00,1.77205,1.7723,1.7718,1.77225,28800000.0
2009-05-18 23:55:00,1.77225,1.7726,1.7719,1.7722,199400000.0
2009-05-19 00:00:00,1.77195,1.77385,1.7719,1.77385,305200000.0
2009-05-19 00:05:00,1.77385,1.77395,1.7717,1.772,131200000.0
2009-05-19 00:10:00,1.772,1.77235,1.7714,1.7717,287200000.0
2009-05-19 00:15:00,1.77175,1.7719,1.77085,1.77105,333000000.0
2009-05-19 00:20:00,1.77105,1.7722,1.7708,1.77215,187000000.0
2009-05-19 00:25:00,1.7722,1.7723,1.7711,1.7711,104600000.0
2009-05-19 00:30:00,1.7711,1.77115,1.7709,1.7711,20800000.0
2009-05-19 00:35:00,1.7711,1.7714,1.7709,1.77115,84600000.0
2009-05-19 00:40:00,1.77115,1.77115,1.77015,1.7706,191600000.0
2009-05-19 00:45:00,1.77036,1.77185,1.77036,1.7707,260800000.0
2009-05-19 00:50:00,1.7708,1.77155,1.7701,1.7701,192800000.0
2009-05-19 00:55:00,1.7703,1.7709,1.7689,1.7701,481800000.0
2009-05-19 01:00:00,1.77015,1.7705,1.7687,1.7694,371000000.0
2009-05-19 01:05:00,1.7694,1.7707,1.7694,1.7698,379400000.0
2009-05-19 01:10:00,1.76985,1.77015,1.76935,1.76955,150600000.0
2009-05-19 01:15:00,1.76965,1.76975,1.7689,1.7695,253800000.0
2009-05-19 01:20:00,1.76965,1.7708,1.7694,1.77065,313400000.0
2009-05-19 01:25:00,1.7707,1.7708,1.76955,1.7704,200800000.0
2009-05-19 01:30:00,1.7704,1.7705,1.7696,1.7697,337200000.0
2009-05-19 01:35:00,1.76975,1.77065,1.76975,1.77015,339800000.0
2009-05-19 01:40:00,1.7703,1.77115,1.7703,1.77055,114600000.0
2009-05-19 01:45:00,1.7705,1.77205,1.77045,1.772,297400000.0
2009-05-19 01:50:00,1.77165,1.77325,1.77115,1.7732,333000000.0
2009-05-19 01:55:00,1.7732,1.77395,1.7725,1.7728,308200000.0
2009-05-19 02:00:00,1.7728,1.77355,1.7712,1.77205,672400000.0
2009-05-19 02:05:00,1.77185,1.77185,1.76965,1.7704,649200000.0
2009-05-19 02:10:00,1.77035,1.77095,1.76965,1.76965,393000000.0
2009-05-19 02:15:00,1.76955,1.7703,1.7686,1.76975,552000000.0
2009-05-19 02:20:00,1.7699,1.77095,1.7689,1.7708,441000000.0
2009-05-19 02:25:00,1.77095,1.77185,1.7708,1.77125,472000000.0
2009-05-19 02:30:00,1.77125,1.77175,1.7704,1.77055,730800000.0
2009-05-19 02:35:00,1.77055,1.7721,1.77005,1.7715,623600000.0
2009-05-19 02:40:00,1.7715,1.7721,1.7701,1.77175,579600000.0
2009-05-19 02:45:00,1.77175,1.7719,1.7704,1.77125,598600000.0
2009-05-19 02:50:00,1.77135,1.77215,1.771,1.772,569600000.0
2009-05-19 02:55:00,1.77205,1.77285,1.7712,1.77245,878100000.0
2009-05-19 03:00:00,1.77245,1.77335,1.77165,1.7726,850200000.0
2009-05-19 03:05:00,1.7726,1.77445,1.772,1.77385,774800000.0
2009-05-19 03:10:00,1.7739,1.77405,1.77285,1.77315,478200000.0
2009-05-19 03:15:00,1.7735,1.7737,1.7714,1.7722,683800000.0
2009-05-19 03:20:00,1.7722,1.77285,1.77175,1.77275,528400000.0
2009-05-19 03:25:00,1.7727,1.7734,1.77205,1.7723,537800000.0
2009-05-19 03:30:00,1.7722,1.7727,1.77055,1.77175,894600000.0
2009-05-19 03:35:00,1.7717,1.77175,1.7699,1.77015,437000000.0
2009-05-19 03:40:00,1.7701,1.7711,1.76945,1.7696,580200000.0
2009-05-19 03:45:00,1.7696,1.77005,1.76935,1.76975,474600000.0
2009-05-19 03:50:00,1.76965,1.77065,1.76935,1.77025,316400000.0
2009-05-19 03:55:00,1.77025,1.771,1.77005,1.7705,416000000.0
2009-05-19 04:00:00,1.7705,1.77065,1.76985,1.76995,331600000.0
2009-05-19 04:05:00,1.7699,1.77045,1.7694,1.77,432400000.0
2009-05-19 04:10:00,1.7702,1.7712,1.7702,1.7712,189400000.0
2009-05-19 04:15:00,1.7711,1.7718,1.77065,1.7708,420400000.0
2009-05-19 04:20:00,1.77075,1.7716,1.77075,1.77125,194800000.0
2009-05-19 04:25:00,1.77145,1.77155,1.77025,1.77025,466800000.0
2009-05-19 04:30:00,1.7705,1.77145,1.7701,1.7712,624800000.0
2009-05-19 04:35:00,1.7712,1.7712,1.76985,1.77025,565600000.0
2009-05-19 04:40:00,1.77005,1.77055,1.76985,1.77015,420400000.0
2009-05-19 04:45:00,1.77,1.7706,1.76985,1.7703,357700000.0
2009-05-19 04:50:00,1.77015,1.7703,1.76905,1.76965,373200000.0
2009-05-19 04:55:00,1.7697,1.7698,1.7685,1.7693,438200000.0
2009-05-19 05:00:00,1.7691,1.7697,1.76885,1.7694,379400000.0
2009-05-19 05:05:00,1.7694,1.76995,1.7692,1.76945,386200000.0
2009-05-19 05:10:00,1.76945,1.7699,1.7693,1.76965,232000000.0
2009-05-19 05:15:00,1.7697,1.7701,1.76955,1.7698,178600000.0
2009-05-19 05:20:00,1.7698,1.76985,1.7692,1.76935,264400000.0
2009-05-19 05:25:00,1.76935,1.7699,1.76885,1.7695,212600000.0
2009-05-19 05:30:00,1.7695,1.7702,1.7693,1.7701,188800000.0
2009-05-19 05:35:00,1.76995,1.76995,1.76885,1.7697,438600000.0
2009-05-19 05:40:00,1.7698,1.7709,1.7697,1.7704,446400000.0
2009-05-19 05:45:00,1.7703,1.77045,1.7695,1.76985,562400000.0
2009-05-19 05:50:00,1.77015,1.7702,1.76925,1.76965,454600000.0
2009-05-19 05:55:00,1.76965,1.77075,1.76935,1.76965,379800000.0
2009-05-19 06:00:00,1.76975,1.7705,1.7691,1.76925,625000000.0
2009-05-19 06:05:00,1.7694,1.76965,1.76885,1.769,440000000.0
2009-05-19 06:10:00,1.769,1.7694,1.76685,1.7676,712800000.0
2009-05-19 06:15:00,1.7676,1.76765,1.76555,1.76635,661200000.0
2009-05-19 06:20:00,1.76645,1.7667,1.76555,1.76585,348400000.0
2009-05-19 06:25:00,1.7659,1.76915,1.76585,1.76725,576200000.0
2009-05-19 06:30:00,1.7676,1.76865,1.76725,1.76855,1006600000.0
2009-05-19 06:35:00,1.76855,1.76875,1.7677,1.7684,687200000.0
2009-05-19 06:40:00,1.76845,1.7694,1.7681,1.7689,342200000.0
2009-05-19 06:45:00,1.7689,1.76955,1.7686,1.7689,531200000.0
2009-05-19 06:50:00,1.76905,1.76935,1.7687,1.769,183800000.0
2009-05-19 06:55:00,1.76905,1.7697,1.76835,1.76855,487600000.0
2009-05-19 07:00:00,1.7685,1.7698,1.76795,1.76955,438400000.0
2009-05-19 07:05:00,1.7699,1.77215,1.76905,1.77115,784100000.0
2009-05-19 07:10:00,1.77135,1.77145,1.77035,1.7708,496600000.0
2009-05-19 07:15:00,1.7708,1.77125,1.7701,1.7702,348400000.0
2009-05-19 07:20:00,1.7702,1.7704,1.7681,1.76835,410400000.0
2009-05-19 07:25:00,1.7681,1.7695,1.76805,1.7693,548800000.0
2009-05-19 07:30:00,1.76925,1.76975,1.76905,1.76925,292600000.0
2009-05-19 07:35:00,1.76925,1.7694,1.7688,1.76895,284600000.0
2009-05-19 07:40:00,1.76895,1.7702,1.76895,1.7699,665600000.0
2009-05-19 07:45:00,1.76985,1.77035,1.76955,1.7699,473000000.0
2009-05-19 07:50:00,1.7699,1.77055,1.76935,1.76995,330000000.0
2009-05-19 07:55:00,1.76995,1.77025,1.7689,1.76925,601200000.0
2009-05-19 08:00:00,1.7692,1.7694,1.76795,1.7689,897600000.0
2009-05-19 08:05:00,1.76885,1.76915,1.7675,1.769,661200000.0
2009-05-19 08:10:00,1.76905,1.7692,1.7678,1.76875,667200000.0
2009-05-19 08:15:00,1.76885,1.769,1.768,1.7687,680000000.0
2009-05-19 08:20:00,1.7688,1.7688,1.7671,1.7671,709600000.0
2009-05-19 08:25:00,1.7671,1.7682,1.76685,1.7672,795000000.0
2009-05-19 08:30:00,1.7672,1.7681,1.7666,1.76675,1498600000.0
2009-05-19 08:35:00,1.76675,1.7669,1.7644,1.76465,1741200000.0
2009-05-19 08:40:00,1.7646,1.766,1.76415,1.76515,1619600000.0
2009-05-19 08:45:00,1.76505,1.7656,1.7641,1.7655,1535600000.0
2009-05-19 08:50:00,1.76555,1.7671,1.7652,1.7666,1624400000.0
2009-05-19 08:55:00,1.7666,1.7673,1.76595,1.767,1690200000.0
2009-05-19 09:00:00,1.767,1.76765,1.7651,1.76515,1619000000.0
2009-05-19 09:05:00,1.76515,1.76635,1.7649,1.7658,1659800000.0
2009-05-19 09:10:00,1.7658,1.7667,1.764,1.7644,1243400000.0
2009-05-19 09:15:00,1.76425,1.766,1.76375,1.7657,1555800000.0
2009-05-19 09:20:00,1.7656,1.7669,1.7651,1.7666,1723000000.0
2009-05-19 09:25:00,1.7666,1.7672,1.7654,1.76635,1737800000.0
2009-05-19 09:30:00,1.7664,1.7671,1.76485,1.76575,1606200000.0
2009-05-19 09:35:00,1.76575,1.7668,1.76555,1.7663,1627600000.0
2009-05-19 09:40:00,1.7663,1.7673,1.7655,1.7667,1858000000.0
2009-05-19 09:45:00,1.7667,1.7672,1.76605,1.7666,1653800000.0
2009-05-19 09:50:00,1.7666,1.7668,1.7647,1.76515,1661200000.0
2009-05-19 09:55:00,1.76515,1.7657,1.76015,1.761,2084200000.0
2009-05-19 10:00:00,1.761,1.7623,1.7601,1.76175,1929000000.0
2009-05-19 10:05:00,1.7614,1.76285,1.7586,1.7591,1827100000.0
2009-05-19 10:10:00,1.7592,1.76125,1.75895,1.7607,1798800000.0
2009-05-19 10:15:00,1.76065,1.76105,1.7591,1.7595,1299800000.0
2009-05-19 10:20:00,1.7595,1.7608,1.7593,1.7606,1439200000.0
2009-05-19 10:25:00,1.7605,1.76235,1.76025,1.7612,1041400000.0
2009-05-19 10:30:00,1.7615,1.76235,1.7609,1.7618,1408400000.0
2009-05-19 10:35:00,1.76185,1.762,1.7601,1.7604,1352800000.0
2009-05-19 10:40:00,1.76035,1.7609,1.75985,1.76,1041400000.0
2009-05-19 10:45:00,1.76,1.7604,1.7596,1.75985,1294600000.0
2009-05-19 10:50:00,1.75985,1.76083,1.75965,1.76055,1252600000.0
2009-05-19 10:55:00,1.7605,1.7608,1.7596,1.7603,1174600000.0
2009-05-19 11:00:00,1.7603,1.76195,1.7591,1.76195,1574600000.0
2009-05-19 11:05:00,1.76195,1.76315,1.76135,1.7631,1527000000.0
2009-05-19 11:10:00,1.76315,1.76315,1.76125,1.76125,1944600000.0
2009-05-19 11:15:00,1.76135,1.7633,1.7611,1.7612,1741800000.0
2009-05-19 11:20:00,1.7611,1.76195,1.76035,1.7608,1165400000.0
2009-05-19 11:25:00,1.761,1.7612,1.75945,1.76095,1021600000.0
2009-05-19 11:30:00,1.7609,1.7622,1.7605,1.7608,1200400000.0
2009-05-19 11:35:00,1.7608,1.7609,1.75945,1.7595,1563600000.0
2009-05-19 11:40:00,1.75955,1.7607,1.7587,1.7588,1671000000.0
2009-05-19 11:45:00,1.75865,1.7596,1.75785,1.7589,1640800000.0
2009-05-19 11:50:00,1.7589,1.75945,1.75855,1.75925,1764000000.0
2009-05-19 11:55:00,1.7592,1.7597,1.7578,1.75855,1111800000.0
2009-05-19 12:00:00,1.7587,1.75965,1.75715,1.7582,1026600000.0
2009-05-19 12:05:00,1.75845,1.759,1.758,1.7585,1560600000.0
2009-05-19 12:10:00,1.7586,1.759,1.7572,1.7575,1444400000.0
2009-05-19 12:15:00,1.75735,1.7583,1.75655,1.75675,1350200000.0
2009-05-19 12:20:00,1.7569,1.7578,1.75585,1.75605,1534000000.0
2009-05-19 12:25:00,1.75595,1.7563,1.75475,1.7557,1805000000.0
2009-05-19 12:30:00,1.7557,1.75625,1.75495,1.756,2178100001.0
2009-05-19 12:35:00,1.75605,1.75715,1.75555,1.7569,906300000.0
2009-05-19 12:40:00,1.7568,1.7575,1.7563,1.7564,1376200000.0
2009-05-19 12:45:00,1.7564,1.7583,1.756,1.7577,1526000000.0
2009-05-19 12:50:00,1.7576,1.7581,1.7565,1.75745,1165800000.0
2009-05-19 12:55:00,1.75755,1.7583,1.75705,1.7575,1047200000.0
2009-05-19 13:00:00,1.7576,1.7576,1.75535,1.7566,1375200000.0
2009-05-19 13:05:00,1.7566,1.75765,1.7562,1.7569,981400000.0
2009-05-19 13:10:00,1.7569,1.75745,1.7564,1.7568,964200000.0
2009-05-19 13:15:00,1.7567,1.7575,1.7564,1.757,1264800000.0
2009-05-19 13:20:00,1.75705,1.7578,1.75595,1.7576,715200000.0
2009-05-19 13:25:00,1.75755,1.75785,1.75655,1.75745,625600000.0
2009-05-19 13:30:00,1.7575,1.7585,1.7573,1.758,1354600000.0
2009-05-19 13:35:00,1.75815,1.7594,1.7573,1.75855,1368400000.0
2009-05-19 13:40:00,1.75855,1.75855,1.7568,1.7576,901600000.0
2009-05-19 13:45:00,1.7576,1.7579,1.75595,1.75675,1261000000.0
2009-05-19 13:50:00,1.75675,1.7587,1.7563,1.7582,1149400000.0
2009-05-19 13:55:00,1.7583,1.7589,1.7567,1.7588,879200000.0
2009-05-19 14:00:00,1.7588,1.7589,1.75605,1.7571,1136800000.0
2009-05-19 14:05:00,1.757,1.75775,1.75625,1.75715,715000000.0
2009-05-19 14:10:00,1.75725,1.75805,1.75615,1.75635,1084600000.0
2009-05-19 14:15:00,1.7564,1.7585,1.756,1.7585,942200000.0
2009-05-19 14:20:00,1.7584,1.7587,1.7574,1.7583,1054000000.0
2009-05-19 14:25:00,1.7583,1.7583,1.7565,1.75695,956600000.0
2009-05-19 14:30:00,1.757,1.7601,1.757,1.75875,1314600000.0
2009-05-19 14:35:00,1.75865,1.75995,1.75825,1.7592,1514800000.0
2009-05-19 14:40:00,1.7592,1.7605,1.75885,1.759,1823600000.0
2009-05-19 14:45:00,1.759,1.7593,1.75765,1.7588,1902000000.0
2009-05-19 14:50:00,1.7588,1.759,1.7572,1.7576,1707800000.0
2009-05-19 14:55:00,1.7575,1.76,1.7573,1.7599,1837200000.0
2009-05-19 15:00:00,1.76,1.7606,1.759,1.7594,2017600000.0
2009-05-19 15:05:00,1.7594,1.7598,1.7584,1.7595,1965200000.0
2009-05-19 15:10:00,1.7594,1.7608,1.7592,1.7594,1966800000.0
2009-05-19 15:15:00,1.7594,1.7601,1.7584,1.75975,1553000000.0
2009-05-19 15:20:00,1.7596,1.7605,1.75905,1.75915,1522000000.0
2009-05-19 15:25:00,1.75915,1.7599,1.75905,1.75945,1071000000.0
2009-05-19 15:30:00,1.75945,1.7609,1.7589,1.7606,1547400000.0
2009-05-19 15:35:00,1.7606,1.7606,1.75705,1.7576,2126800000.0
2009-05-19 15:40:00,1.7575,1.7592,1.7575,1.7585,2195200000.0
2009-05-19 15:45:00,1.7585,1.7592,1.75795,1.7581,2350200000.0
2009-05-19 15:50:00,1.758,1.75985,1.758,1.75935,1663900000.0
2009-05-19 15:55:00,1.75925,1.7597,1.7582,1.7588,2107200000.0
2009-05-19 16:00:00,1.7587,1.7595,1.75785,1.7581,2284400000.0
2009-05-19 16:05:00,1.758,1.7582,1.7565,1.7578,2024200000.0
2009-05-19 16:10:00,1.7578,1.75785,1.75705,1.75725,1522400000.0
2009-05-19 16:15:00,1.7573,1.7576,1.75585,1.756,2211800000.0
2009-05-19 16:20:00,1.7558,1.75775,1.7556,1.75695,1420200000.0
2009-05-19 16:25:00,1.75695,1.75705,1.75455,1.755,3192500001.0
2009-05-19 16:30:00,1.755,1.7563,1.7543,1.756,2355400000.0
2009-05-19 16:35:00,1.7561,1.7571,1.75515,1.756,1923200000.0
2009-05-19 16:40:00,1.756,1.7568,1.75545,1.75645,1763400000.0
2009-05-19 16:45:00,1.75645,1.758,1.7562,1.7579,1436400000.0
2009-05-19 16:50:00,1.7578,1.7584,1.7574,1.7575,1526800000.0
2009-05-19 16:55:00,1.7575,1.75875,1.75725,1.7576,1132800000.0
2009-05-19 17:00:00,1.7576,1.75805,1.7558,1.7567,1918800000.0
2009-05-19 17:05:00,1.7567,1.7577,1.7559,1.7569,1719800000.0
2009-05-19 17:10:00,1.757,1.7578,1.75615,1.7575,1824200000.0
2009-05-19 17:15:00,1.75745,1.7577,1.7562,1.7571,1947900000.0
2009-05-19 17:20:00,1.7571,1.7574,1.75625,1.7569,1293200000.0
2009-05-19 17:25:00,1.7571,1.7573,1.75555,1.7572,1704400000.0
2009-05-19 17:30:00,1.75725,1.758,1.75645,1.7576,1593800000.0
2009-05-19 17:35:00,1.7576,1.758,1.7569,1.758,1608400000.0
2009-05-19 17:40:00,1.758,1.7581,1.7566,1.7573,1242600000.0
2009-05-19 17:45:00,1.7573,1.7579,1.75605,1.7564,1372600000.0
2009-05-19 17:50:00,1.75625,1.7572,1.75605,1.7568,1548200000.0
2009-05-19 17:55:00,1.75685,1.7583,1.7567,1.7578,1322600000.0
2009-05-19 18:00:00,1.7577,1.7581,1.7563,1.7567,638000000.0
2009-05-19 18:05:00,1.7567,1.75755,1.7563,1.7565,1051800000.0
2009-05-19 18:10:00,1.7564,1.75685,1.756,1.7567,855000000.0
2009-05-19 18:15:00,1.7567,1.7571,1.7557,1.75695,337800000.0
2009-05-19 18:20:00,1.75675,1.7569,1.7555,1.7555,805000000.0
2009-05-19 18:25:00,1.7555,1.7559,1.7543,1.7548,963600000.0
2009-05-19 18:30:00,1.7548,1.75645,1.75405,1.7554,1312800000.0
2009-05-19 18:35:00,1.7554,1.7558,1.75495,1.7551,939200000.0
2009-05-19 18:40:00,1.7551,1.7551,1.7539,1.75465,923600000.0
2009-05-19 18:45:00,1.7547,1.7561,1.7546,1.7561,975600000.0
2009-05-19 18:50:00,1.7561,1.7566,1.7549,1.7561,897000000.0
2009-05-19 18:55:00,1.7561,1.7591,1.7555,1.759,1251800000.0
2009-05-19 19:00:00,1.759,1.759,1.7573,1.7573,1188800000.0
2009-05-19 19:05:00,1.7574,1.7586,1.7565,1.7567,1148600000.0
2009-05-19 19:10:00,1.7568,1.7574,1.75595,1.7571,916400000.0
2009-05-19 19:15:00,1.7571,1.7579,1.7567,1.75745,763200000.0
2009-05-19 19:20:00,1.75735,1.7583,1.7567,1.7579,1465200000.0
2009-05-19 19:25:00,1.758,1.7584,1.75705,1.7575,1349200000.0
2009-05-19 19:30:00,1.7573,1.7577,1.7566,1.7571,1361400000.0
2009-05-19 19:35:00,1.7571,1.7576,1.75655,1.757,1236800000.0
2009-05-19 19:40:00,1.757,1.7585,1.75625,1.7571,935600000.0
2009-05-19 19:45:00,1.7571,1.75785,1.7566,1.75785,1075600000.0
2009-05-19 19:50:00,1.7581,1.7583,1.757,1.75705,914600000.0
2009-05-19 19:55:00,1.75705,1.7581,1.7568,1.7573,1079800000.0
2009-05-19 20:00:00,1.7574,1.7585,1.7566,1.7579,1105800000.0
2009-05-19 20:05:00,1.75795,1.7584,1.7563,1.7569,1140800000.0
2009-05-19 20:10:00,1.7567,1.7579,1.7567,1.7574,840600000.0
2009-05-19 20:15:00,1.7574,1.7581,1.75655,1.7573,1301000000.0
2009-05-19 20:20:00,1.7575,1.758,1.75695,1.7575,1144000000.0
2009-05-19 20:25:00,1.7575,1.7581,1.7567,1.7575,1491600000.0
2009-05-19 20:30:00,1.7574,1.758,1.75695,1.7571,1709200000.0
2009-05-19 20:35:00,1.7572,1.7576,1.75655,1.7569,990200000.0
2009-05-19 20:40:00,1.7568,1.757,1.75645,1.7568,1012600000.0
2009-05-19 20:45:00,1.7569,1.757,1.7552,1.7561,1473600000.0
2009-05-19 20:50:00,1.7561,1.75685,1.75515,1.7557,1312600000.0
2009-05-19 20:55:00,1.7556,1.756,1.75445,1.75495,961600000.0
2009-05-19 21:00:00,1.75455,1.7551,1.75415,1.7548,834000000.0
2009-05-19 21:05:00,1.7549,1.7563,1.75445,1.7557,1133400000.0
2009-05-19 21:10:00,1.7557,1.7568,1.7556,1.75605,1289400000.0
2009-05-19 21:15:00,1.7563,1.7571,1.75585,1.75585,968600000.0
2009-05-19 21:20:00,1.75605,1.7573,1.7558,1.7563,1058200000.0
2009-05-19 21:25:00,1.75615,1.7565,1.7553,1.7554,393500000.0
2009-05-19 21:30:00,1.7554,1.7574,1.75535,1.7572,1689100000.0
2009-05-19 21:35:00,1.7573,1.7573,1.75545,1.7556,1883200000.0
2009-05-19 21:40:00,1.7556,1.757,1.7554,1.7567,1037200000.0
2009-05-19 21:45:00,1.7567,1.7568,1.7554,1.7561,1016400000.0
2009-05-19 21:50:00,1.75615,1.7573,1.75585,1.7568,993200000.0
2009-05-19 21:55:00,1.7568,1.7584,1.75665,1.7584,811400000.0
2009-05-19 22:00:00,1.7585,1.75925,1.7582,1.7585,143400000.0
2009-05-19 22:05:00,1.75875,1.75915,1.7582,1.75865,208800000.0
2009-05-19 22:10:00,1.75855,1.7593,1.7575,1.75785,347800000.0
2009-05-19 22:15:00,1.758,1.7593,1.75795,1.75865,462800000.0
2009-05-19 22:20:00,1.75865,1.7588,1.7572,1.75795,312600000.0
2009-05-19 22:25:00,1.7581,1.7588,1.75755,1.75785,322000000.0
2009-05-19 22:30:00,1.75785,1.75875,1.7577,1.75785,205000000.0
2009-05-19 22:35:00,1.758,1.75935,1.758,1.759,195400000.0
2009-05-19 22:40:00,1.759,1.75905,1.75795,1.7587,363600000.0
2009-05-19 22:45:00,1.7587,1.75925,1.7581,1.75855,213400000.0
2009-05-19 22:50:00,1.75865,1.75945,1.75815,1.75875,267000000.0
2009-05-19 22:55:00,1.7588,1.75975,1.7586,1.75895,241000000.0
2009-05-19 23:00:00,1.7588,1.7603,1.7587,1.75875,188100000.0
2009-05-19 23:05:00,1.75875,1.7602,1.75875,1.75965,155400000.0
2009-05-19 23:10:00,1.75965,1.76015,1.7595,1.7597,112400000.0
2009-05-19 23:15:00,1.7597,1.7607,1.75895,1.7607,356400000.0
2009-05-19 23:20:00,1.76085,1.76175,1.76055,1.7617,218600000.0
2009-05-19 23:25:00,1.7617,1.76195,1.75985,1.76,229000000.0
2009-05-19 23:30:00,1.76,1.76165,1.76,1.7615,128400000.0
2009-05-19 23:35:00,1.7615,1.76155,1.76075,1.76085,111200000.0
2009-05-19 23:40:00,1.76085,1.76165,1.7605,1.76075,101000000.0
2009-05-19 23:45:00,1.7607,1.7611,1.76055,1.76095,141400000.0
2009-05-19 23:50:00,1.76095,1.7613,1.76075,1.76115,80800000.0
2009-05-19 23:55:00,1.7612,1.7613,1.76085,1.7613,81600000.0
2009-05-20 00:00:00,1.7612,1.76125,1.75885,1.7599,292600000.0
2009-05-20 00:05:00,1.75995,1.76105,1.7597,1.7606,208000000.0
2009-05-20 00:10:00,1.76055,1.76105,1.7605,1.7607,102400000.0
2009-05-20 00:15:00,1.7608,1.7611,1.7602,1.76085,151000000.0
2009-05-20 00:20:00,1.76085,1.76085,1.7597,1.7597,193200000.0
2009-05-20 00:25:00,1.75975,1.7602,1.75815,1.7585,189200000.0
2009-05-20 00:30:00,1.7585,1.76,1.75835,1.7599,138000000.0
2009-05-20 00:35:00,1.7599,1.7601,1.7595,1.7598,85600000.0
2009-05-20 00:40:00,1.7598,1.76015,1.7598,1.75995,72600000.0
2009-05-20 00:45:00,1.7601,1.7606,1.7594,1.7598,105200000.0
2009-05-20 00:50:00,1.7597,1.76065,1.75925,1.7595,124600000.0
2009-05-20 00:55:00,1.7595,1.7603,1.75925,1.75935,117000000.0
2009-05-20 01:00:00,1.75935,1.76005,1.75925,1.75981,88000000.0
2009-05-20 01:05:00,1.7601,1.7607,1.76,1.7601,103000000.0
2009-05-20 01:10:00,1.76005,1.7602,1.75925,1.75925,128800000.0
2009-05-20 01:15:00,1.75925,1.7599,1.7591,1.75935,258800000.0
2009-05-20 01:20:00,1.75925,1.7597,1.7581,1.75935,246600000.0
2009-05-20 01:25:00,1.75935,1.7597,1.75855,1.7589,201000000.0
2009-05-20 01:30:00,1.75875,1.75915,1.75835,1.75865,262200000.0
2009-05-20 01:35:00,1.75875,1.75955,1.75875,1.759,169200000.0
2009-05-20 01:40:00,1.75905,1.7599,1.759,1.7597,180000000.0
2009-05-20 01:45:00,1.7597,1.76115,1.75945,1.761,246600000.0
2009-05-20 01:50:00,1.7609,1.76135,1.75925,1.75985,490800000.0
2009-05-20 01:55:00,1.75985,1.7617,1.7595,1.7611,279400000.0
2009-05-20 02:00:00,1.7611,1.76185,1.75965,1.7604,458600000.0
2009-05-20 02:05:00,1.7604,1.76105,1.7592,1.7608,516200000.0
2009-05-20 02:10:00,1.76085,1.76135,1.7593,1.76,430200000.0
2009-05-20 02:15:00,1.76,1.7619,1.75985,1.7615,251400000.0
2009-05-20 02:20:00,1.7616,1.7617,1.76075,1.7612,395000000.0
2009-05-20 02:25:00,1.76125,1.76195,1.76065,1.76115,462800000.0
2009-05-20 02:30:00,1.76085,1.764,1.7608,1.76265,674600000.0
2009-05-20 02:35:00,1.76265,1.7643,1.7623,1.7639,244600000.0
2009-05-20 02:40:00,1.76395,1.76485,1.7632,1.76475,357800000.0
2009-05-20 02:45:00,1.7647,1.7657,1.7642,1.76465,527800000.0
2009-05-20 02:50:00,1.76445,1.7658,1.76405,1.76435,712200000.0
2009-05-20 02:55:00,1.7642,1.76505,1.7637,1.7645,682200000.0
2009-05-20 03:00:00,1.7646,1.76595,1.76445,1.76565,557000000.0
2009-05-20 03:05:00,1.76585,1.7661,1.7648,1.76515,603400000.0
2009-05-20 03:10:00,1.76505,1.7657,1.7645,1.7657,562000000.0
2009-05-20 03:15:00,1.7657,1.76605,1.7651,1.76555,665000000.0
2009-05-20 03:20:00,1.7654,1.76595,1.76435,1.7646,739400000.0
2009-05-20 03:25:00,1.7646,1.76525,1.764,1.7642,395200000.0
2009-05-20 03:30:00,1.76425,1.76485,1.7635,1.7641,420400000.0
2009-05-20 03:35:00,1.7639,1.76455,1.7632,1.76445,374400000.0
2009-05-20 03:40:00,1.76445,1.7655,1.7641,1.76465,437200000.0
2009-05-20 03:45:00,1.76465,1.76715,1.76395,1.76615,782600000.0
2009-05-20 03:50:00,1.76625,1.767,1.76555,1.7659,659800000.0
2009-05-20 03:55:00,1.7659,1.7663,1.7643,1.7646,1094600000.0
2009-05-20 04:00:00,1.7646,1.7648,1.7628,1.7634,842200000.0
2009-05-20 04:05:00,1.7634,1.7645,1.7626,1.7641,652200000.0
2009-05-20 04:10:00,1.7642,1.7649,1.76375,1.7644,505200000.0
2009-05-20 04:15:00,1.76445,1.7657,1.7641,1.76495,680800000.0
2009-05-20 04:20:00,1.765,1.76555,1.76435,1.76535,679400000.0
2009-05-20 04:25:00,1.76495,1.7662,1.76495,1.76535,508200000.0
2009-05-20 04:30:00,1.7654,1.7657,1.76465,1.76505,509200000.0
2009-05-20 04:35:00,1.7649,1.76775,1.7649,1.76685,402800000.0
2009-05-20 04:40:00,1.7666,1.7671,1.7662,1.7663,519200000.0
2009-05-20 04:45:00,1.76635,1.76675,1.76575,1.76675,301400000.0
2009-05-20 04:50:00,1.7668,1.76695,1.7654,1.7655,390600000.0
2009-05-20 04:55:00,1.7654,1.76555,1.76425,1.7644,632600000.0
2009-05-20 05:00:00,1.76465,1.76505,1.7629,1.7632,979000000.0
2009-05-20 05:05:00,1.7631,1.7634,1.76225,1.76255,509000000.0
2009-05-20 05:10:00,1.76255,1.76325,1.76245,1.76265,439800000.0
2009-05-20 05:15:00,1.76265,1.7636,1.762,1.7634,531400000.0
2009-05-20 05:20:00,1.76325,1.76405,1.76235,1.7636,463800000.0
2009-05-20 05:25:00,1.7636,1.7642,1.76325,1.76395,397600000.0
2009-05-20 05:30:00,1.7641,1.7645,1.76305,1.7631,571000000.0
2009-05-20 05:35:00,1.7631,1.7641,1.7629,1.764,248000000.0
2009-05-20 05:40:00,1.7639,1.7642,1.76335,1.76365,446400000.0
2009-05-20 05:45:00,1.76365,1.76445,1.7635,1.7638,271600000.0
2009-05-20 05:50:00,1.7638,1.76465,1.7635,1.76355,347600000.0
2009-05-20 05:55:00,1.76365,1.7647,1.7631,1.76375,584000000.0
2009-05-20 06:00:00,1.76395,1.7648,1.7637,1.7645,392000000.0
2009-05-20 06:05:00,1.7645,1.76465,1.76335,1.7636,360600000.0
2009-05-20 06:10:00,1.76355,1.7638,1.76185,1.7622,359200000.0
2009-05-20 06:15:00,1.7622,1.7627,1.76185,1.76245,312600000.0
2009-05-20 06:20:00,1.76255,1.7628,1.76215,1.76225,181000000.0
2009-05-20 06:25:00,1.7622,1.7626,1.76175,1.76215,254200000.0
2009-05-20 06:30:00,1.76215,1.76245,1.7618,1.7622,284400000.0
2009-05-20 06:35:00,1.7622,1.76305,1.76175,1.76295,316000000.0
2009-05-20 06:40:00,1.76295,1.76425,1.7623,1.7636,377200000.0
2009-05-20 06:45:00,1.7636,1.7641,1.7628,1.7635,431000000.0
2009-05-20 06:50:00,1.7636,1.76375,1.7628,1.76375,230800000.0
2009-05-20 06:55:00,1.7639,1.76445,1.7634,1.7641,213600000.0
2009-05-20 07:00:00,1.76425,1.76545,1.7641,1.76495,446800000.0
2009-05-20 07:05:00,1.76475,1.7662,1.7647,1.76525,396800000.0
2009-05-20 07:10:00,1.76525,1.76625,1.7649,1.7659,359400000.0
2009-05-20 07:15:00,1.7658,1.76635,1.76535,1.7657,575600000.0
2009-05-20 07:20:00,1.7657,1.76635,1.7652,1.7662,342400000.0
2009-05-20 07:25:00,1.7662,1.7663,1.76535,1.7654,352400000.0
2009-05-20 07:30:00,1.7654,1.76625,1.7649,1.76625,495200000.0
2009-05-20 07:35:00,1.76625,1.7671,1.76595,1.76625,402000000.0
2009-05-20 07:40:00,1.7663,1.7671,1.7658,1.76645,512800000.0
2009-05-20 07:45:00,1.76645,1.7666,1.76575,1.7663,325000000.0
2009-05-20 07:50:00,1.7663,1.76665,1.7657,1.76605,391200000.0
2009-05-20 07:55:00,1.76615,1.76615,1.76515,1.7657,371400000.0
2009-05-20 08:00:00,1.7657,1.766,1.7642,1.76505,725400000.0
2009-05-20 08:05:00,1.76525,1.7657,1.765,1.76525,493400000.0
2009-05-20 08:10:00,1.7652,1.7659,1.7649,1.7654,498200000.0
2009-05-20 08:15:00,1.7654,1.7657,1.764,1.7644,887400000.0
2009-05-20 08:20:00,1.76435,1.7651,1.76295,1.7642,759400000.0
2009-05-20 08:25:00,1.7642,1.76445,1.7627,1.76385,857800000.0
2009-05-20 08:30:00,1.76385,1.764,1.7628,1.76365,957000000.0
2009-05-20 08:35:00,1.7637,1.765,1.76355,1.7647,965200000.0
2009-05-20 08:40:00,1.76475,1.76535,1.7639,1.7648,1260200000.0
2009-05-20 08:45:00,1.7648,1.76485,1.76355,1.76425,1142400000.0
2009-05-20 08:50:00,1.7643,1.76545,1.76405,1.7643,1197200000.0
2009-05-20 08:55:00,1.7644,1.7655,1.7644,1.7653,1503600000.0
2009-05-20 09:00:00,1.7654,1.766,1.7648,1.7652,1619000000.0
2009-05-20 09:05:00,1.7652,1.7657,1.7643,1.7646,1695800000.0
2009-05-20 09:10:00,1.7646,1.7658,1.7637,1.764,1867400000.0
2009-05-20 09:15:00,1.7642,1.76455,1.76345,1.7639,1895800000.0
2009-05-20 09:20:00,1.764,1.7648,1.76375,1.7646,1457600000.0
2009-05-20 09:25:00,1.7646,1.7654,1.7644,1.7646,1301600000.0
2009-05-20 09:30:00,1.76475,1.76665,1.76435,1.7653,1533600000.0
2009-05-20 09:35:00,1.7653,1.7658,1.7639,1.7641,1467000000.0
2009-05-20 09:40:00,1.7641,1.7654,1.7639,1.76505,1639800000.0
2009-05-20 09:45:00,1.7651,1.7652,1.7636,1.7644,1466400000.0
2009-05-20 09:50:00,1.7644,1.7647,1.7637,1.7645,1166800000.0
2009-05-20 09:55:00,1.7645,1.76625,1.7644,1.766,1410000000.0
2009-05-20 10:00:00,1.766,1.7661,1.7649,1.7655,1324100000.0
2009-05-20 10:05:00,1.7655,1.7664,1.76505,1.76535,1300800000.0
2009-05-20 10:10:00,1.7654,1.7668,1.76505,1.76635,1494200000.0
2009-05-20 10:15:00,1.76635,1.7668,1.76555,1.7658,1712400000.0
2009-05-20 10:20:00,1.7658,1.76715,1.7653,1.766,1218400000.0
2009-05-20 10:25:00,1.76605,1.7665,1.7645,1.7651,1235400000.0
2009-05-20 10:30:00,1.7651,1.76755,1.7651,1.7666,1349800000.0
2009-05-20 10:35:00,1.76665,1.7675,1.7658,1.76685,842200000.0
2009-05-20 10:40:00,1.7669,1.76765,1.76605,1.76705,916500000.0
2009-05-20 10:45:00,1.7672,1.76735,1.76435,1.76605,964600000.0
2009-05-20 10:50:00,1.76605,1.7662,1.76415,1.7652,1393200000.0
2009-05-20 10:55:00,1.7653,1.7654,1.7636,1.7641,1513200000.0
2009-05-20 11:00:00,1.7642,1.76615,1.7638,1.7661,1101900000.0
2009-05-20 11:05:00,1.76615,1.7665,1.7646,1.76485,1657400000.0
2009-05-20 11:10:00,1.765,1.766,1.76475,1.766,1051400000.0
2009-05-20 11:15:00,1.7656,1.7664,1.7652,1.76555,722200000.0
2009-05-20 11:20:00,1.76565,1.7659,1.76455,1.7657,1211200000.0
2009-05-20 11:25:00,1.7657,1.76665,1.76555,1.76595,1112200000.0
2009-05-20 11:30:00,1.76605,1.7665,1.7651,1.76575,1064600000.0
2009-05-20 11:35:00,1.7659,1.76595,1.7643,1.7646,1214600000.0
2009-05-20 11:40:00,1.76475,1.7654,1.76365,1.7649,1268000000.0
2009-05-20 11:45:00,1.7649,1.76655,1.76445,1.7659,1298000000.0
2009-05-20 11:50:00,1.766,1.767,1.7654,1.7669,1259700000.0
2009-05-20 11:55:00,1.7669,1.76715,1.76585,1.76675,1180000000.0
2009-05-20 12:00:00,1.767,1.76755,1.7657,1.7675,1209600000.0
2009-05-20 12:05:00,1.7675,1.7675,1.7657,1.76715,824800000.0
2009-05-20 12:10:00,1.7672,1.7674,1.76595,1.7669,1130400000.0
2009-05-20 12:15:00,1.7669,1.7675,1.76655,1.76745,971000000.0
2009-05-20 12:20:00,1.7674,1.7704,1.76715,1.76945,1361100000.0
2009-05-20 12:25:00,1.7695,1.77,1.76815,1.7699,1621400000.0
2009-05-20 12:30:00,1.77,1.77195,1.7692,1.7701,1291800000.0
2009-05-20 12:35:00,1.7701,1.7718,1.76955,1.77135,1185600000.0
2009-05-20 12:40:00,1.77155,1.7727,1.771,1.7715,1197900000.0
2009-05-20 12:45:00,1.7713,1.77255,1.7693,1.77045,1605400000.0
2009-05-20 12:50:00,1.77045,1.77075,1.7693,1.7702,1116600000.0
2009-05-20 12:55:00,1.77015,1.77175,1.76965,1.7712,861100000.0
2009-05-20 13:00:00,1.7714,1.77195,1.7696,1.77175,957900000.0
2009-05-20 13:05:00,1.7718,1.7719,1.7703,1.7714,869600000.0
2009-05-20 13:10:00,1.7714,1.7714,1.77035,1.7708,390200000.0
2009-05-20 13:15:00,1.7707,1.771,1.7696,1.77,1146800000.0
2009-05-20 13:20:00,1.77,1.7708,1.7682,1.7683,1508500000.0
2009-05-20 13:25:00,1.7683,1.76935,1.76785,1.7687,1268400000.0
2009-05-20 13:30:00,1.7687,1.76885,1.76615,1.7669,959200000.0
2009-05-20 13:35:00,1.7669,1.76725,1.76455,1.7657,1451900000.0
2009-05-20 13:40:00,1.7658,1.7664,1.764,1.76565,1400000000.0
2009-05-20 13:45:00,1.76575,1.7658,1.7636,1.76395,1008800000.0
2009-05-20 13:50:00,1.76405,1.7648,1.7639,1.7639,1023300000.0
2009-05-20 13:55:00,1.7639,1.7664,1.7639,1.7655,871400000.0
2009-05-20 14:00:00,1.7655,1.76645,1.7653,1.7657,1375400000.0
2009-05-20 14:05:00,1.7656,1.7662,1.76465,1.7655,1230400000.0
2009-05-20 14:10:00,1.7655,1.76585,1.76475,1.7651,1548000000.0
2009-05-20 14:15:00,1.7652,1.76605,1.76495,1.7654,743800000.0
2009-05-20 14:20:00,1.7655,1.7657,1.763,1.7636,1127300000.0
2009-05-20 14:25:00,1.7634,1.7638,1.7621,1.76305,1474400000.0
2009-05-20 14:30:00,1.76305,1.764,1.76235,1.76265,1393000000.0
2009-05-20 14:35:00,1.76275,1.76365,1.76205,1.763,1133900000.0
2009-05-20 14:40:00,1.763,1.76485,1.76285,1.7638,1139600001.0
2009-05-20 14:45:00,1.76375,1.764,1.7626,1.76275,848400000.0
2009-05-20 14:50:00,1.76275,1.7632,1.76195,1.7627,1321000000.0
2009-05-20 14:55:00,1.7628,1.7636,1.76245,1.7627,1543000000.0
2009-05-20 15:00:00,1.7627,1.76385,1.76255,1.7637,1575400000.0
2009-05-20 15:05:00,1.7639,1.7645,1.7636,1.7642,1823200000.0
2009-05-20 15:10:00,1.7642,1.76535,1.7638,1.7651,1202400000.0
2009-05-20 15:15:00,1.76505,1.7655,1.76445,1.76495,1419600000.0
2009-05-20 15:20:00,1.76485,1.7652,1.76425,1.76495,1683400000.0
2009-05-20 15:25:00,1.765,1.76595,1.7648,1.7655,1251800000.0
2009-05-20 15:30:00,1.76565,1.76565,1.76395,1.76455,1617600000.0
2009-05-20 15:35:00,1.76455,1.76655,1.7636,1.7661,1373600000.0
2009-05-20 15:40:00,1.766,1.7677,1.76495,1.76705,1325600000.0
2009-05-20 15:45:00,1.7671,1.7686,1.76595,1.7669,1819400000.0
2009-05-20 15:50:00,1.7671,1.76815,1.76645,1.76655,1912600000.0
2009-05-20 15:55:00,1.76655,1.76875,1.7663,1.76835,1513800000.0
2009-05-20 16:00:00,1.7684,1.7684,1.7657,1.7659,1889000000.0
2009-05-20 16:05:00,1.7659,1.76735,1.7659,1.7669,726600000.0
2009-05-20 16:10:00,1.7669,1.7676,1.76605,1.76655,1724000000.0
2009-05-20 16:15:00,1.76665,1.76745,1.766,1.7671,2130600000.0
2009-05-20 16:20:00,1.7672,1.7676,1.76585,1.76715,1783000000.0
2009-05-20 16:25:00,1.7672,1.7691,1.7664,1.7686,1618800000.0
2009-05-20 16:30:00,1.76845,1.77005,1.7675,1.7699,1603800000.0
2009-05-20 16:35:00,1.77,1.77015,1.76865,1.76885,918000000.0
2009-05-20 16:40:00,1.76895,1.7694,1.768,1.7685,1261000000.0
2009-05-20 16:45:00,1.7683,1.7691,1.7678,1.7684,1272000000.0
2009-05-20 16:50:00,1.76835,1.7689,1.76775,1.7682,1285400000.0
2009-05-20 16:55:00,1.7683,1.7703,1.7681,1.7703,920600000.0
2009-05-20 17:00:00,1.77035,1.7713,1.7697,1.7707,1108000000.0
2009-05-20 17:05:00,1.77065,1.77155,1.7694,1.77135,614000000.0
2009-05-20 17:10:00,1.77135,1.77135,1.76965,1.76985,994800000.0
2009-05-20 17:15:00,1.7699,1.77115,1.7694,1.77085,1572600000.0
2009-05-20 17:20:00,1.7709,1.7717,1.76995,1.7715,961200000.0
2009-05-20 17:25:00,1.7715,1.7715,1.7701,1.77025,1573400000.0
2009-05-20 17:30:00,1.7704,1.7708,1.7687,1.7691,1476400000.0
2009-05-20 17:35:00,1.7692,1.7692,1.76745,1.76815,1417200000.0
2009-05-20 17:40:00,1.7678,1.7688,1.7675,1.7686,1290600000.0
2009-05-20 17:45:00,1.7687,1.76935,1.7679,1.7687,1445800000.0
2009-05-20 17:50:00,1.7687,1.7709,1.7681,1.7707,1020800000.0
2009-05-20 17:55:00,1.77075,1.7716,1.76985,1.77155,1057400000.0
2009-05-20 18:00:00,1.77155,1.7724,1.77125,1.77155,1237000000.0
2009-05-20 18:05:00,1.77155,1.773,1.77085,1.7728,1046800000.0
2009-05-20 18:10:00,1.7728,1.7731,1.7709,1.7709,919600000.0
2009-05-20 18:15:00,1.771,1.7718,1.7706,1.77105,1069400000.0
2009-05-20 18:20:00,1.771,1.7718,1.7706,1.7718,715800000.0
2009-05-20 18:25:00,1.7717,1.7723,1.77135,1.77195,775400000.0
2009-05-20 18:30:00,1.77195,1.7727,1.77105,1.77215,1179200000.0
2009-05-20 18:35:00,1.77215,1.774,1.77215,1.7735,1134600000.0
2009-05-20 18:40:00,1.7737,1.7747,1.7732,1.7741,875000000.0
2009-05-20 18:45:00,1.7742,1.7742,1.77155,1.7719,1008000000.0
2009-05-20 18:50:00,1.772,1.7731,1.7717,1.7726,1064400000.0
2009-05-20 18:55:00,1.7726,1.7757,1.7723,1.7754,1361000000.0
2009-05-20 19:00:00,1.7755,1.7758,1.77345,1.77395,1096200000.0
2009-05-20 19:05:00,1.77395,1.7748,1.7735,1.7742,1130200000.0
2009-05-20 19:10:00,1.7742,1.7754,1.77375,1.775,1183600000.0
2009-05-20 19:15:00,1.775,1.7756,1.77405,1.7755,1186600000.0
2009-05-20 19:20:00,1.77535,1.7761,1.7748,1.77565,1244400000.0
2009-05-20 19:25:00,1.77565,1.77595,1.77465,1.7748,1102000000.0
2009-05-20 19:30:00,1.7748,1.7753,1.77375,1.7744,1119200000.0
2009-05-20 19:35:00,1.7744,1.7746,1.7728,1.7733,1057800000.0
2009-05-20 19:40:00,1.7733,1.7739,1.77185,1.7737,1565600000.0
2009-05-20 19:45:00,1.7738,1.7745,1.77335,1.7743,1315400000.0
2009-05-20 19:50:00,1.77435,1.7748,1.7738,1.7744,617200000.0
2009-05-20 19:55:00,1.7743,1.775,1.7738,1.7749,752800000.0
2009-05-20 20:00:00,1.77485,1.7773,1.7742,1.7745,1580200000.0
2009-05-20 20:05:00,1.7744,1.7762,1.7735,1.7755,1797800000.0
2009-05-20 20:10:00,1.7755,1.7755,1.77335,1.7742,1982400000.0
2009-05-20 20:15:00,1.7741,1.775,1.7716,1.772,1195800000.0
2009-05-20 20:20:00,1.77185,1.77265,1.77125,1.7714,907000000.0
2009-05-20 20:25:00,1.7713,1.7718,1.77045,1.77175,1190600000.0
2009-05-20 20:30:00,1.77165,1.77395,1.77085,1.7738,1109600000.0
2009-05-20 20:35:00,1.7738,1.7738,1.7727,1.77315,883400000.0
2009-05-20 20:40:00,1.7732,1.7736,1.77125,1.77165,869600000.0
2009-05-20 20:45:00,1.7717,1.7723,1.77125,1.7721,917800000.0
2009-05-20 20:50:00,1.7721,1.7727,1.7698,1.7702,1284800000.0
2009-05-20 20:55:00,1.7702,1.7705,1.76905,1.76975,1367200000.0
2009-05-20 21:00:00,1.7696,1.7711,1.7696,1.771,1233400000.0
2009-05-20 21:05:00,1.77095,1.77245,1.77085,1.772,1134600000.0
2009-05-20 21:10:00,1.7719,1.77395,1.7719,1.7735,899400000.0
2009-05-20 21:15:00,1.77355,1.7743,1.77255,1.7735,1222000000.0
2009-05-20 21:20:00,1.773,1.7743,1.77235,1.7732,1303600000.0
2009-05-20 21:25:00,1.7734,1.7749,1.7727,1.7743,1231000000.0
2009-05-20 21:30:00,1.7744,1.7749,1.7738,1.7748,1020400000.0
2009-05-20 21:35:00,1.7751,1.7761,1.7741,1.7747,1194600000.0
2009-05-20 21:40:00,1.7749,1.7771,1.77485,1.776,1566200000.0
2009-05-20 21:45:00,1.77585,1.7767,1.7753,1.7763,1025000000.0
2009-05-20 21:50:00,1.7762,1.7765,1.77555,1.7759,743800000.0
2009-05-20 21:55:00,1.7758,1.7768,1.77525,1.7754,770400000.0
2009-05-20 22:00:00,1.7754,1.77705,1.77535,1.77645,404800000.0
2009-05-20 22:05:00,1.7766,1.77905,1.77655,1.77785,763000000.0
2009-05-20 22:10:00,1.77795,1.7783,1.7761,1.7766,475800000.0
2009-05-20 22:15:00,1.7766,1.77685,1.7755,1.7757,483600000.0
2009-05-20 22:20:00,1.7757,1.7762,1.7754,1.7759,576400000.0
2009-05-20 22:25:00,1.7758,1.7774,1.7758,1.7771,551000000.0
2009-05-20 22:30:00,1.777,1.779,1.7765,1.77875,635400000.0
2009-05-20 22:35:00,1.7788,1.7788,1.77735,1.77785,306600000.0
2009-05-20 22:40:00,1.7777,1.7779,1.77655,1.77755,173800000.0
2009-05-20 22:45:00,1.77755,1.7776,1.77675,1.77745,354600000.0
2009-05-20 22:50:00,1.77735,1.7777,1.77625,1.7773,438400000.0
2009-05-20 22:55:00,1.77725,1.77755,1.77605,1.7774,397000000.0
2009-05-20 23:00:00,1.77655,1.77805,1.7764,1.77745,150800000.0
2009-05-20 23:05:00,1.77735,1.77805,1.7771,1.77795,224400000.0
2009-05-20 23:10:00,1.77795,1.77905,1.77685,1.7786,134000000.0
2009-05-20 23:15:00,1.7786,1.7797,1.7778,1.7782,314800000.0
2009-05-20 23:20:00,1.7787,1.77885,1.77815,1.77835,87400000.0
2009-05-20 23:25:00,1.77835,1.7784,1.77685,1.7772,216600000.0
2009-05-20 23:30:00,1.77745,1.77765,1.77695,1.77715,131600000.0
2009-05-20 23:35:00,1.77715,1.77985,1.7763,1.7796,374400000.0
2009-05-20 23:40:00,1.7794,1.77945,1.7767,1.7784,282400000.0
2009-05-20 23:45:00,1.7784,1.7785,1.7776,1.7779,173400000.0
2009-05-20 23:50:00,1.7779,1.77955,1.77775,1.7784,196000000.0
2009-05-20 23:55:00,1.7785,1.781,1.77695,1.7791,383700000.0
2009-05-21 00:00:00,1.7784,1.78005,1.7784,1.779,333800000.0
2009-05-21 00:05:00,1.7791,1.7793,1.7784,1.7788,158600000.0
2009-05-21 00:10:00,1.7788,1.779,1.77875,1.7788,71000000.0
2009-05-21 00:15:00,1.7787,1.77885,1.7781,1.7784,169600000.0
2009-05-21 00:20:00,1.77835,1.7792,1.7781,1.77865,158800000.0
2009-05-21 00:25:00,1.77855,1.77885,1.7774,1.77859,182600000.0
2009-05-21 00:30:00,1.77865,1.7803,1.77845,1.77905,257700000.0
2009-05-21 00:35:00,1.77905,1.7793,1.7786,1.7788,69200000.0
2009-05-21 00:40:00,1.7787,1.7788,1.77745,1.7778,119800000.0
2009-05-21 00:45:00,1.778,1.77825,1.77725,1.77725,92000000.0
2009-05-21 00:50:00,1.77755,1.77755,1.77525,1.7764,237600000.0
2009-05-21 00:55:00,1.77635,1.777,1.7759,1.77685,207200000.0
2009-05-21 01:00:00,1.77685,1.777,1.7764,1.77645,117600000.0
2009-05-21 01:05:00,1.77655,1.77745,1.7765,1.77725,112000000.0
2009-05-21 01:10:00,1.7773,1.7789,1.77715,1.77775,190800000.0
2009-05-21 01:15:00,1.77805,1.7783,1.7773,1.77785,380400000.0
2009-05-21 01:20:00,1.77785,1.77905,1.7774,1.77865,268600000.0
2009-05-21 01:25:00,1.7787,1.77925,1.77775,1.77885,400200000.0
2009-05-21 01:30:00,1.77885,1.77995,1.77875,1.77935,352000000.0
2009-05-21 01:35:00,1.77945,1.78015,1.779,1.7796,233900000.0
2009-05-21 01:40:00,1.77965,1.78075,1.77965,1.78025,186800000.0
2009-05-21 01:45:00,1.7801,1.7805,1.77895,1.77975,373000000.0
2009-05-21 01:50:00,1.7797,1.7804,1.7794,1.78025,376000000.0
2009-05-21 01:55:00,1.7803,1.7807,1.7795,1.7798,284000000.0
2009-05-21 02:00:00,1.77985,1.78035,1.77925,1.7797,544000000.0
2009-05-21 02:05:00,1.7798,1.78315,1.77955,1.78095,864200000.0
2009-05-21 02:10:00,1.78105,1.78225,1.7801,1.78145,714600000.0
2009-05-21 02:15:00,1.78145,1.7821,1.78075,1.7815,718800000.0
2009-05-21 02:20:00,1.7815,1.78205,1.78035,1.7813,338200000.0
2009-05-21 02:25:00,1.78125,1.7815,1.77975,1.78025,469200000.0
2009-05-21 02:30:00,1.78055,1.7809,1.7792,1.78015,432200000.0
2009-05-21 02:35:00,1.78015,1.7805,1.7793,1.78,439800000.0
2009-05-21 02:40:00,1.78,1.7805,1.7792,1.7805,318200000.0
2009-05-21 02:45:00,1.7804,1.78065,1.77965,1.78035,366800000.0
2009-05-21 02:50:00,1.7806,1.78115,1.78015,1.7805,380400000.0
2009-05-21 02:55:00,1.78055,1.782,1.78,1.7818,514800000.0
2009-05-21 03:00:00,1.7818,1.7819,1.78,1.7804,479600000.0
2009-05-21 03:05:00,1.7805,1.7805,1.7795,1.7799,503600000.0
2009-05-21 03:10:00,1.7801,1.78065,1.77905,1.7806,557400000.0
2009-05-21 03:15:00,1.78065,1.78075,1.77935,1.7804,300200000.0
2009-05-21 03:20:00,1.78035,1.781,1.77985,1.78025,432400000.0
2009-05-21 03:25:00,1.78035,1.782,1.7802,1.78165,367200000.0
2009-05-21 03:30:00,1.78175,1.7827,1.7813,1.78225,360400000.0
2009-05-21 03:35:00,1.7822,1.7822,1.7811,1.7817,268200000.0
2009-05-21 03:40:00,1.78165,1.78185,1.7804,1.7808,392000000.0
2009-05-21 03:45:00,1.7808,1.781,1.77985,1.78035,363600000.0
2009-05-21 03:50:00,1.78035,1.7804,1.7789,1.7793,567200000.0
2009-05-21 03:55:00,1.77945,1.77975,1.7784,1.77905,415000000.0
2009-05-21 04:00:00,1.77895,1.77975,1.7785,1.7796,421600000.0
2009-05-21 04:05:00,1.77965,1.78015,1.77845,1.78005,531400000.0
2009-05-21 04:10:00,1.78005,1.7804,1.77725,1.7775,725200000.0
2009-05-21 04:15:00,1.7776,1.77775,1.77575,1.77675,866800000.0
2009-05-21 04:20:00,1.77685,1.77725,1.7741,1.77465,683200000.0
2009-05-21 04:25:00,1.77475,1.7761,1.7745,1.77585,379400000.0
2009-05-21 04:30:00,1.77575,1.776,1.7744,1.7748,540000000.0
2009-05-21 04:35:00,1.7749,1.77495,1.7738,1.7742,618000000.0
2009-05-21 04:40:00,1.7741,1.7754,1.7739,1.7744,540600000.0
2009-05-21 04:45:00,1.7745,1.77635,1.7742,1.7746,479800000.0
2009-05-21 04:50:00,1.7746,1.77645,1.77445,1.7753,533800000.0
2009-05-21 04:55:00,1.77535,1.77675,1.77535,1.77595,322200000.0
2009-05-21 05:00:00,1.77595,1.776,1.7751,1.7751,254600000.0
2009-05-21 05:05:00,1.7751,1.7766,1.77485,1.77615,405000000.0
2009-05-21 05:10:00,1.77615,1.77675,1.77595,1.77625,257400000.0
2009-05-21 05:15:00,1.77625,1.77665,1.77565,1.7765,234000000.0
2009-05-21 05:20:00,1.7765,1.7778,1.7761,1.77775,714600000.0
2009-05-21 05:25:00,1.7778,1.77785,1.7765,1.7771,235200000.0
2009-05-21 05:30:00,1.777,1.7771,1.7763,1.7765,192400000.0
2009-05-21 05:35:00,1.7765,1.7776,1.7764,1.77695,401600000.0
2009-05-21 05:40:00,1.777,1.7772,1.7764,1.77685,353200000.0
2009-05-21 05:45:00,1.7768,1.77695,1.7753,1.77535,558800000.0
2009-05-21 05:50:00,1.7751,1.77575,1.7742,1.77505,388800000.0
2009-05-21 05:55:00,1.775,1.77615,1.7746,1.77595,418600000.0
2009-05-21 06:00:00,1.776,1.7764,1.77545,1.7758,294400000.0
2009-05-21 06:05:00,1.7758,1.77595,1.77515,1.77515,309000000.0
2009-05-21 06:10:00,1.77535,1.77655,1.7753,1.77655,396000000.0
2009-05-21 06:15:00,1.77635,1.77655,1.77555,1.776,265400000.0
2009-05-21 06:20:00,1.776,1.77625,1.7756,1.77595,89600000.0
2009-05-21 06:25:00,1.77595,1.7767,1.77525,1.7762,260000000.0
2009-05-21 06:30:00,1.7762,1.77675,1.77585,1.7765,180200000.0
2009-05-21 06:35:00,1.7767,1.7767,1.77465,1.7748,408400000.0
2009-05-21 06:40:00,1.77485,1.77625,1.77475,1.77575,663200000.0
2009-05-21 06:45:00,1.77575,1.7759,1.77435,1.77505,460400000.0
2009-05-21 06:50:00,1.77515,1.776,1.77465,1.7756,453800000.0
2009-05-21 06:55:00,1.7756,1.7767,1.7754,1.7759,575400000.0
2009-05-21 07:00:00,1.7759,1.7764,1.7755,1.7761,447600000.0
2009-05-21 07:05:00,1.7761,1.7762,1.7752,1.77585,409400000.0
2009-05-21 07:10:00,1.7759,1.77665,1.77535,1.7766,436200000.0
2009-05-21 07:15:00,1.7767,1.77705,1.7761,1.77685,255800000.0
2009-05-21 07:20:00,1.77685,1.77735,1.7759,1.7765,358600000.0
2009-05-21 07:25:00,1.77635,1.7767,1.7758,1.77625,335800000.0
2009-05-21 07:30:00,1.77625,1.77625,1.77435,1.7751,469000000.0
2009-05-21 07:35:00,1.77495,1.77615,1.77475,1.77535,270200000.0
2009-05-21 07:40:00,1.7759,1.77665,1.77495,1.77525,571200000.0
2009-05-21 07:45:00,1.7753,1.7755,1.77425,1.77485,476600000.0
2009-05-21 07:50:00,1.77485,1.77555,1.7747,1.7752,296800000.0
2009-05-21 07:55:00,1.7752,1.77605,1.77495,1.77585,354800000.0
2009-05-21 08:00:00,1.77585,1.7759,1.7739,1.77395,506000000.0
2009-05-21 08:05:00,1.7739,1.7743,1.7728,1.773,755000000.0
2009-05-21 08:10:00,1.77315,1.77505,1.77285,1.77505,643400000.0
2009-05-21 08:15:00,1.77505,1.7751,1.7739,1.774,511400000.0
2009-05-21 08:20:00,1.774,1.77495,1.77235,1.77435,571000000.0
2009-05-21 08:25:00,1.77445,1.77505,1.774,1.77425,547400000.0
2009-05-21 08:30:00,1.77385,1.77605,1.77365,1.7755,1039000000.0
2009-05-21 08:35:00,1.7753,1.7765,1.7745,1.7755,1335400000.0
2009-05-21 08:40:00,1.7755,1.7759,1.77445,1.7746,1345600000.0
2009-05-21 08:45:00,1.7747,1.776,1.7743,1.7753,1139400000.0
2009-05-21 08:50:00,1.7753,1.77675,1.77485,1.77675,665600000.0
2009-05-21 08:55:00,1.7767,1.7787,1.7751,1.7779,1001800000.0
2009-05-21 09:00:00,1.77795,1.778,1.77605,1.77775,866200000.0
2009-05-21 09:05:00,1.77765,1.77865,1.7767,1.77705,1160200000.0
2009-05-21 09:10:00,1.77715,1.778,1.7762,1.7766,972100000.0
2009-05-21 09:15:00,1.7766,1.778,1.77615,1.7776,1101800000.0
2009-05-21 09:20:00,1.7776,1.77835,1.777,1.778,970000000.0
2009-05-21 09:25:00,1.77795,1.7792,1.77785,1.77885,734700000.0
2009-05-21 09:30:00,1.7788,1.7791,1.7779,1.7787,1012000000.0
2009-05-21 09:35:00,1.7789,1.78125,1.7787,1.78055,1078800000.0
2009-05-21 09:40:00,1.78065,1.7828,1.78065,1.7814,1494700000.0
2009-05-21 09:45:00,1.78155,1.7819,1.78085,1.781,1060600000.0
2009-05-21 09:50:00,1.78095,1.78265,1.78095,1.78195,1086000000.0
2009-05-21 09:55:00,1.78185,1.7822,1.77985,1.7803,882200000.0
2009-05-21 10:00:00,1.7802,1.7812,1.7795,1.78105,991200000.0
2009-05-21 10:05:00,1.7811,1.78205,1.7808,1.7808,580800000.0
2009-05-21 10:10:00,1.78085,1.7831,1.78,1.78265,714400000.0
2009-05-21 10:15:00,1.78255,1.7829,1.78085,1.7815,1025400000.0
2009-05-21 10:20:00,1.7815,1.784,1.7809,1.78365,1761700000.0
2009-05-21 10:25:00,1.78375,1.7857,1.78235,1.7847,1211800000.0
2009-05-21 10:30:00,1.7847,1.78715,1.7829,1.78455,1338800000.0
2009-05-21 10:35:00,1.7845,1.78655,1.7842,1.7849,1242200000.0
2009-05-21 10:40:00,1.785,1.78775,1.7843,1.7863,1182000000.0
2009-05-21 10:45:00,1.7864,1.79165,1.7856,1.78995,1587800000.0
2009-05-21 10:50:00,1.78995,1.79105,1.78835,1.78935,1464700000.0
2009-05-21 10:55:00,1.7893,1.79225,1.7887,1.7899,1708200000.0
2009-05-21 11:00:00,1.78995,1.7912,1.78855,1.78895,1572600000.0
2009-05-21 11:05:00,1.78895,1.78965,1.78555,1.78835,1498400000.0
2009-05-21 11:10:00,1.78825,1.78975,1.78715,1.7897,1418200000.0
2009-05-21 11:15:00,1.7891,1.7895,1.7874,1.7889,1407300000.0
2009-05-21 11:20:00,1.78875,1.7903,1.78835,1.7889,1244800000.0
2009-05-21 11:25:00,1.789,1.7903,1.7885,1.78895,1346200000.0
2009-05-21 11:30:00,1.78895,1.79025,1.7882,1.7897,1396100000.0
2009-05-21 11:35:00,1.7898,1.79,1.78815,1.78835,1206800000.0
2009-05-21 11:40:00,1.7883,1.7896,1.78775,1.7893,1434600000.0
2009-05-21 11:45:00,1.7891,1.79055,1.7882,1.79035,926200000.0
2009-05-21 11:50:00,1.7904,1.79105,1.7875,1.7876,1185400000.0
2009-05-21 11:55:00,1.78765,1.79095,1.78695,1.7906,1041800000.0
2009-05-21 12:00:00,1.79055,1.79055,1.7886,1.7897,1586800000.0
2009-05-21 12:05:00,1.7898,1.7908,1.7875,1.7882,1607400000.0
2009-05-21 12:10:00,1.7882,1.7892,1.78685,1.7892,1339000000.0
2009-05-21 12:15:00,1.7892,1.7897,1.78795,1.7884,1290400000.0
2009-05-21 12:20:00,1.78825,1.7883,1.7865,1.7881,1279000000.0
2009-05-21 12:25:00,1.7882,1.78905,1.7872,1.7888,1282400000.0
2009-05-21 12:30:00,1.7883,1.78925,1.78635,1.78645,1127200000.0
2009-05-21 12:35:00,1.7865,1.7882,1.78635,1.7874,903400000.0
2009-05-21 12:40:00,1.7874,1.7892,1.78705,1.78845,1074600000.0
2009-05-21 12:45:00,1.7885,1.7888,1.78755,1.78795,953000000.0
2009-05-21 12:50:00,1.7881,1.78935,1.78715,1.7885,1155600000.0
2009-05-21 12:55:00,1.78845,1.789,1.78645,1.7868,801200000.0
2009-05-21 13:00:00,1.78685,1.78845,1.7867,1.7875,1035300000.0
2009-05-21 13:05:00,1.7875,1.7901,1.7874,1.7901,903600000.0
2009-05-21 13:10:00,1.79005,1.7917,1.7896,1.79065,1007800000.0
2009-05-21 13:15:00,1.7906,1.7914,1.7893,1.7897,1279200000.0
2009-05-21 13:20:00,1.7898,1.7902,1.78795,1.7882,941000000.0
2009-05-21 13:25:00,1.78805,1.78845,1.7869,1.78785,1313400000.0
2009-05-21 13:30:00,1.7878,1.7884,1.7873,1.7873,1142200000.0
2009-05-21 13:35:00,1.78735,1.7878,1.7869,1.7874,929000000.0
2009-05-21 13:40:00,1.7874,1.78765,1.7867,1.7874,978600000.0
2009-05-21 13:45:00,1.7877,1.7895,1.7877,1.7883,1383200000.0
2009-05-21 13:50:00,1.7884,1.7891,1.78685,1.7872,1321600000.0
2009-05-21 13:55:00,1.7872,1.7888,1.78695,1.788,925800000.0
2009-05-21 14:00:00,1.78825,1.789,1.7855,1.7857,1648600000.0
2009-05-21 14:05:00,1.7856,1.78665,1.785,1.7859,921400000.0
2009-05-21 14:10:00,1.78585,1.7862,1.78535,1.7857,1168800000.0
2009-05-21 14:15:00,1.78575,1.78665,1.78545,1.7861,1319200000.0
2009-05-21 14:20:00,1.78645,1.7868,1.7858,1.7859,1072400000.0
2009-05-21 14:25:00,1.7859,1.78625,1.7851,1.7855,851600000.0
2009-05-21 14:30:00,1.7856,1.78645,1.78475,1.7852,1381300000.0
2009-05-21 14:35:00,1.7853,1.78595,1.7845,1.7852,700200000.0
2009-05-21 14:40:00,1.78525,1.78575,1.78425,1.7855,908000000.0
2009-05-21 14:45:00,1.7854,1.78635,1.785,1.78515,1273400000.0
2009-05-21 14:50:00,1.78515,1.78735,1.7848,1.7858,1329600000.0
2009-05-21 14:55:00,1.7858,1.78925,1.7857,1.7892,1532800000.0
2009-05-21 15:00:00,1.78905,1.78985,1.7878,1.7888,1470800000.0
2009-05-21 15:05:00,1.7888,1.7898,1.78815,1.7895,1277400000.0
2009-05-21 15:10:00,1.78965,1.79015,1.78885,1.7891,1307800000.0
2009-05-21 15:15:00,1.78905,1.7906,1.7889,1.78945,1236600000.0
2009-05-21 15:20:00,1.78945,1.79175,1.78925,1.78935,1110200000.0
2009-05-21 15:25:00,1.7896,1.79015,1.7888,1.79005,1649700000.0
2009-05-21 15:30:00,1.78995,1.7906,1.7891,1.7896,2006800000.0
2009-05-21 15:35:00,1.7897,1.7901,1.7883,1.7888,2194800000.0
2009-05-21 15:40:00,1.7889,1.7897,1.78725,1.78875,2031200000.0
2009-05-21 15:45:00,1.7888,1.789,1.78715,1.7873,1494800000.0
2009-05-21 15:50:00,1.7874,1.7876,1.7859,1.78665,1812600000.0
2009-05-21 15:55:00,1.7866,1.78895,1.78645,1.78895,1503800000.0
2009-05-21 16:00:00,1.7891,1.7897,1.78515,1.787,1425000000.0
2009-05-21 16:05:00,1.78685,1.7869,1.78525,1.78605,1081600000.0
2009-05-21 16:10:00,1.786,1.7868,1.7847,1.7866,1664800000.0
2009-05-21 16:15:00,1.7865,1.788,1.7863,1.788,1678400000.0
2009-05-21 16:20:00,1.788,1.7894,1.78765,1.7887,1844600000.0
2009-05-21 16:25:00,1.78885,1.7895,1.78845,1.7893,1558200000.0
2009-05-21 16:30:00,1.7894,1.7907,1.7875,1.78815,1537800000.0
2009-05-21 16:35:00,1.788,1.7883,1.7865,1.7881,1600800000.0
2009-05-21 16:40:00,1.7881,1.7888,1.7868,1.7878,1431400000.0
2009-05-21 16:45:00,1.78785,1.7883,1.7866,1.7882,1471000000.0
2009-05-21 16:50:00,1.7881,1.78865,1.78735,1.7878,1529400000.0
2009-05-21 16:55:00,1.78795,1.788,1.78615,1.7872,1330000000.0
2009-05-21 17:00:00,1.7872,1.789,1.78695,1.7881,1592200000.0
2009-05-21 17:05:00,1.78805,1.7884,1.7864,1.78705,1417200000.0
2009-05-21 17:10:00,1.7869,1.7872,1.78495,1.786,1563000000.0
2009-05-21 17:15:00,1.786,1.7861,1.7846,1.785,1281400000.0
2009-05-21 17:20:00,1.785,1.78735,1.785,1.787,887800000.0
2009-05-21 17:25:00,1.7871,1.78715,1.78525,1.78575,1412400000.0
2009-05-21 17:30:00,1.786,1.7868,1.7853,1.7862,1074000000.0
2009-05-21 17:35:00,1.7862,1.7867,1.7846,1.7848,1490400000.0
2009-05-21 17:40:00,1.7848,1.7856,1.78365,1.7838,959900000.0
2009-05-21 17:45:00,1.78385,1.78585,1.7834,1.7856,1614000000.0
2009-05-21 17:50:00,1.7854,1.7861,1.7846,1.7848,1530400000.0
2009-05-21 17:55:00,1.78485,1.785,1.782,1.7826,1571600000.0
2009-05-21 18:00:00,1.7827,1.78385,1.7823,1.7832,1291600000.0
2009-05-21 18:05:00,1.7833,1.7842,1.78245,1.78245,1425600000.0
2009-05-21 18:10:00,1.7824,1.7831,1.78095,1.7812,1475400000.0
2009-05-21 18:15:00,1.781,1.78305,1.7809,1.78265,796600000.0
2009-05-21 18:20:00,1.7827,1.7832,1.7818,1.7829,1092400000.0
2009-05-21 18:25:00,1.7829,1.7831,1.78145,1.7819,885400000.0
2009-05-21 18:30:00,1.782,1.7841,1.7813,1.7834,1393000000.0
2009-05-21 18:35:00,1.7833,1.78405,1.7827,1.78285,1410600000.0
2009-05-21 18:40:00,1.78295,1.78505,1.78235,1.7833,1673700000.0
2009-05-21 18:45:00,1.7833,1.7852,1.7828,1.7852,1468800000.0
2009-05-21 18:50:00,1.7852,1.7859,1.7842,1.78445,1501800000.0
2009-05-21 18:55:00,1.78425,1.78495,1.78255,1.7833,1834700000.0
2009-05-21 19:00:00,1.7833,1.78445,1.7823,1.7843,1292400000.0
2009-05-21 19:05:00,1.7843,1.7862,1.784,1.786,1528600000.0
2009-05-21 19:10:00,1.786,1.7869,1.78515,1.78665,1268400000.0
2009-05-21 19:15:00,1.7866,1.7869,1.7847,1.78675,1102200000.0
2009-05-21 19:20:00,1.7867,1.7883,1.78665,1.7872,1301400000.0
2009-05-21 19:25:00,1.7871,1.7882,1.7867,1.78765,1062000000.0
2009-05-21 19:30:00,1.7876,1.7884,1.787,1.78745,843400000.0
2009-05-21 19:35:00,1.7874,1.7876,1.78645,1.7869,1471400000.0
2009-05-21 19:40:00,1.78695,1.7871,1.78515,1.7863,1427200000.0
2009-05-21 19:45:00,1.7863,1.7865,1.7843,1.78445,1433000000.0
2009-05-21 19:50:00,1.78455,1.7875,1.78455,1.7873,1095200000.0
2009-05-21 19:55:00,1.7873,1.7877,1.78645,1.78735,1327400000.0
2009-05-21 20:00:00,1.78725,1.7895,1.78685,1.78915,1581000000.0
2009-05-21 20:05:00,1.78915,1.7922,1.78905,1.7922,1724400000.0
2009-05-21 20:10:00,1.7921,1.7921,1.79095,1.7914,1673600000.0
2009-05-21 20:15:00,1.7913,1.7917,1.7888,1.7891,1412600000.0
2009-05-21 20:20:00,1.7894,1.7907,1.78905,1.79,1333000000.0
2009-05-21 20:25:00,1.79,1.7904,1.7893,1.7903,1121200000.0
2009-05-21 20:30:00,1.79035,1.7922,1.7902,1.7916,1270000000.0
2009-05-21 20:35:00,1.79125,1.7921,1.7904,1.79085,1235200000.0
2009-05-21 20:40:00,1.7909,1.7927,1.79065,1.7922,1331400000.0
2009-05-21 20:45:00,1.7923,1.7929,1.7914,1.7923,1335800000.0
2009-05-21 20:50:00,1.7923,1.7933,1.79075,1.7919,1350600000.0
2009-05-21 20:55:00,1.79115,1.79275,1.7911,1.7913,1436800000.0
2009-05-21 21:00:00,1.7913,1.7918,1.79015,1.7903,1278200000.0
2009-05-21 21:05:00,1.7903,1.7919,1.7897,1.7918,1583200000.0
2009-05-21 21:10:00,1.7919,1.7919,1.7901,1.791,1417200000.0
2009-05-21 21:15:00,1.791,1.7915,1.79015,1.7902,1147800000.0
2009-05-21 21:20:00,1.7902,1.7918,1.7902,1.79125,1367000000.0
2009-05-21 21:25:00,1.7912,1.7927,1.79035,1.79115,1276100000.0
2009-05-21 21:30:00,1.79135,1.7915,1.78825,1.7892,1779200000.0
2009-05-21 21:35:00,1.7892,1.78995,1.78855,1.7899,1468000000.0
2009-05-21 21:40:00,1.7899,1.7908,1.7885,1.7892,1595200000.0
2009-05-21 21:45:00,1.7892,1.7905,1.7886,1.79,1383800000.0
2009-05-21 21:50:00,1.79,1.7912,1.78955,1.7897,966400000.0
2009-05-21 21:55:00,1.7896,1.79065,1.7895,1.7903,899800000.0
2009-05-21 22:00:00,1.7903,1.7903,1.7895,1.78975,513400000.0
2009-05-21 22:05:00,1.7897,1.7904,1.78965,1.7903,422600000.0
2009-05-21 22:10:00,1.7903,1.7911,1.7901,1.79095,140400000.0
2009-05-21 22:15:00,1.79105,1.79105,1.78905,1.7891,364400000.0
2009-05-21 22:20:00,1.78875,1.78895,1.7869,1.7879,338000000.0
2009-05-21 22:25:00,1.78795,1.78895,1.7864,1.7871,544600000.0
2009-05-21 22:30:00,1.7871,1.7874,1.78555,1.78645,308600000.0
2009-05-21 22:35:00,1.78645,1.78695,1.7853,1.78665,278600000.0
2009-05-21 22:40:00,1.7868,1.7868,1.78495,1.78575,297400000.0
2009-05-21 22:45:00,1.7857,1.78585,1.78415,1.78555,298200000.0
2009-05-21 22:50:00,1.7856,1.7857,1.78295,1.78385,309600000.0
2009-05-21 22:55:00,1.7838,1.7848,1.783,1.78425,371200000.0
2009-05-21 23:00:00,1.7841,1.7846,1.7823,1.7823,185400000.0
2009-05-21 23:05:00,1.7823,1.783,1.78195,1.78295,243400000.0
2009-05-21 23:10:00,1.78285,1.7843,1.7819,1.7825,230000000.0
2009-05-21 23:15:00,1.7825,1.78295,1.782,1.7821,419000000.0
2009-05-21 23:20:00,1.7821,1.7844,1.78195,1.78245,286000000.0
2009-05-21 23:25:00,1.78245,1.78325,1.782,1.78285,153800000.0
2009-05-21 23:30:00,1.78295,1.7831,1.7822,1.78235,107400000.0
2009-05-21 23:35:00,1.78215,1.7835,1.7821,1.7835,84000000.0
2009-05-21 23:40:00,1.7835,1.7838,1.78275,1.78305,92600000.0
2009-05-21 23:45:00,1.78305,1.78485,1.78305,1.7841,138200000.0
2009-05-21 23:50:00,1.7843,1.785,1.7843,1.78495,44800000.0
2009-05-21 23:55:00,1.78495,1.786,1.78445,1.7853,222200000.0
2009-05-22 00:00:00,1.78535,1.78595,1.78435,1.78565,339200000.0
2009-05-22 00:05:00,1.78565,1.78585,1.78425,1.78515,412200000.0
2009-05-22 00:10:00,1.78535,1.7866,1.7848,1.78605,300600000.0
2009-05-22 00:15:00,1.78615,1.7871,1.78615,1.7867,103800000.0
2009-05-22 00:20:00,1.787,1.78845,1.7869,1.7879,215000000.0
2009-05-22 00:25:00,1.7879,1.7884,1.7868,1.78755,381800000.0
2009-05-22 00:30:00,1.7876,1.7883,1.78745,1.7881,239500000.0
2009-05-22 00:35:00,1.7881,1.7882,1.78515,1.7854,372800000.0
2009-05-22 00:40:00,1.7854,1.78595,1.7847,1.7855,214400000.0
2009-05-22 00:45:00,1.78555,1.7863,1.7849,1.78595,374200000.0
2009-05-22 00:50:00,1.786,1.7867,1.7855,1.78615,292200000.0
2009-05-22 00:55:00,1.7862,1.78665,1.78595,1.78635,170400000.0
2009-05-22 01:00:00,1.78625,1.7875,1.7861,1.7872,185600000.0
2009-05-22 01:05:00,1.7872,1.7876,1.7868,1.7868,79200000.0
2009-05-22 01:10:00,1.7868,1.78725,1.78655,1.78655,107200000.0
2009-05-22 01:15:00,1.78665,1.7879,1.78655,1.78715,319400000.0
2009-05-22 01:20:00,1.78715,1.78845,1.78645,1.78675,216400000.0
2009-05-22 01:25:00,1.78675,1.78675,1.78635,1.7865,113800000.0
2009-05-22 01:30:00,1.78655,1.7868,1.7855,1.78635,312800000.0
2009-05-22 01:35:00,1.7865,1.7866,1.78515,1.7856,499200000.0
2009-05-22 01:40:00,1.7855,1.7862,1.7837,1.7846,672800000.0
2009-05-22 01:45:00,1.7848,1.7867,1.78475,1.7857,432600000.0
2009-05-22 01:50:00,1.7857,1.7873,1.78525,1.78525,400600000.0
2009-05-22 01:55:00,1.7852,1.78605,1.78505,1.78605,301000000.0
2009-05-22 02:00:00,1.786,1.78705,1.7845,1.7864,708200000.0
2009-05-22 02:05:00,1.7864,1.78745,1.7854,1.78685,610600000.0
2009-05-22 02:10:00,1.78685,1.78725,1.78615,1.78685,305400000.0
2009-05-22 02:15:00,1.78685,1.7874,1.78655,1.7868,210600000.0
2009-05-22 02:20:00,1.78695,1.78765,1.7868,1.7876,235200000.0
2009-05-22 02:25:00,1.7874,1.788,1.78725,1.7876,406600000.0
2009-05-22 02:30:00,1.78755,1.78825,1.78705,1.78745,475200000.0
2009-05-22 02:35:00,1.78745,1.788,1.78675,1.7879,677600000.0
2009-05-22 02:40:00,1.7879,1.78875,1.78705,1.7878,742800000.0
2009-05-22 02:45:00,1.7878,1.78835,1.7859,1.78715,1103200000.0
2009-05-22 02:50:00,1.78715,1.78725,1.7855,1.7864,613200000.0
2009-05-22 02:55:00,1.7864,1.78685,1.7855,1.78565,610200000.0
2009-05-22 03:00:00,1.7859,1.78595,1.78455,1.78505,860600000.0
2009-05-22 03:05:00,1.78505,1.78575,1.78405,1.78465,636200000.0
2009-05-22 03:10:00,1.78475,1.7854,1.78455,1.78525,376200000.0
2009-05-22 03:15:00,1.78525,1.7854,1.78425,1.7849,337800000.0
2009-05-22 03:20:00,1.7848,1.7848,1.7825,1.78345,706200000.0
2009-05-22 03:25:00,1.7835,1.784,1.7826,1.784,477200000.0
2009-05-22 03:30:00,1.7843,1.7853,1.7832,1.7846,434200000.0
2009-05-22 03:35:00,1.7845,1.78475,1.78345,1.7841,604200000.0
2009-05-22 03:40:00,1.78395,1.78415,1.7821,1.78315,528200000.0
2009-05-22 03:45:00,1.78315,1.786,1.78315,1.7857,436400000.0
2009-05-22 03:50:00,1.7858,1.78605,1.7851,1.78535,359400000.0
2009-05-22 03:55:00,1.7852,1.78685,1.78505,1.7864,456400000.0
2009-05-22 04:00:00,1.7864,1.787,1.78535,1.7866,292800000.0
2009-05-22 04:05:00,1.7865,1.7867,1.7857,1.78605,203800000.0
2009-05-22 04:10:00,1.786,1.7865,1.78555,1.78635,288000000.0
2009-05-22 04:15:00,1.78615,1.7875,1.7856,1.787,395100000.0
2009-05-22 04:20:00,1.787,1.78835,1.7859,1.7876,874200000.0
2009-05-22 04:25:00,1.7876,1.788,1.78655,1.78665,633800000.0
2009-05-22 04:30:00,1.7868,1.7872,1.78625,1.78685,343800000.0
2009-05-22 04:35:00,1.7867,1.7874,1.78565,1.78605,477600000.0
2009-05-22 04:40:00,1.786,1.78725,1.78595,1.7866,406800000.0
2009-05-22 04:45:00,1.78665,1.7874,1.7866,1.78725,212400000.0
2009-05-22 04:50:00,1.7872,1.78745,1.7866,1.78705,258800000.0
2009-05-22 04:55:00,1.78705,1.78735,1.7857,1.7872,317000000.0
2009-05-22 05:00:00,1.7873,1.7874,1.78655,1.7867,346400000.0
2009-05-22 05:05:00,1.7867,1.7867,1.7856,1.78645,269600000.0
2009-05-22 05:10:00,1.78635,1.78715,1.7862,1.78625,288200000.0
2009-05-22 05:15:00,1.78635,1.7871,1.78585,1.7863,333000000.0
2009-05-22 05:20:00,1.78625,1.78665,1.7859,1.78655,126600000.0
2009-05-22 05:25:00,1.78655,1.7876,1.7861,1.7875,261400000.0
2009-05-22 05:30:00,1.78755,1.7876,1.78535,1.7866,257000000.0
2009-05-22 05:35:00,1.7865,1.78655,1.78505,1.78515,431200000.0
2009-05-22 05:40:00,1.78515,1.786,1.7849,1.786,138800000.0
2009-05-22 05:45:00,1.7861,1.7876,1.78585,1.78715,185200000.0
2009-05-22 05:50:00,1.78735,1.7876,1.7868,1.7869,183600000.0
2009-05-22 05:55:00,1.78695,1.7874,1.7862,1.78685,429600000.0
2009-05-22 06:00:00,1.78695,1.78715,1.78555,1.78675,295800000.0
2009-05-22 06:05:00,1.7867,1.7877,1.78615,1.78615,321600000.0
2009-05-22 06:10:00,1.78645,1.7881,1.7863,1.7876,231000000.0
2009-05-22 06:15:00,1.7876,1.7888,1.78735,1.78855,268800000.0
2009-05-22 06:20:00,1.78825,1.7888,1.7876,1.78825,451000000.0
2009-05-22 06:25:00,1.7884,1.7887,1.7868,1.7872,704800000.0
2009-05-22 06:30:00,1.78725,1.78745,1.78685,1.7872,258000000.0
2009-05-22 06:35:00,1.7872,1.7885,1.78695,1.7876,392000000.0
2009-05-22 06:40:00,1.78755,1.7878,1.78725,1.78755,188600000.0
2009-05-22 06:45:00,1.7876,1.7879,1.78675,1.7877,313400000.0
2009-05-22 06:50:00,1.78755,1.78835,1.78715,1.78785,426000000.0
2009-05-22 06:55:00,1.78795,1.7881,1.78645,1.78745,408400000.0
2009-05-22 07:00:00,1.78755,1.7879,1.78655,1.78675,489600000.0
2009-05-22 07:05:00,1.78675,1.78765,1.78615,1.78675,1083600000.0
2009-05-22 07:10:00,1.78675,1.78815,1.78645,1.7875,1187600000.0
2009-05-22 07:15:00,1.78755,1.788,1.7872,1.78735,577400000.0
2009-05-22 07:20:00,1.78735,1.78815,1.78715,1.7881,673000000.0
2009-05-22 07:25:00,1.7881,1.78905,1.7881,1.78895,550400000.0
2009-05-22 07:30:00,1.78895,1.7895,1.78875,1.78885,417000000.0
2009-05-22 07:35:00,1.78895,1.78905,1.7875,1.78765,348000000.0
2009-05-22 07:40:00,1.7877,1.78835,1.78755,1.78805,352800000.0
2009-05-22 07:45:00,1.78805,1.78855,1.7878,1.78845,523800000.0
2009-05-22 07:50:00,1.7884,1.78865,1.7875,1.78775,437400000.0
2009-05-22 07:55:00,1.78765,1.7882,1.7871,1.788,323600000.0
2009-05-22 08:00:00,1.7881,1.78885,1.78745,1.7886,764800000.0
2009-05-22 08:05:00,1.7886,1.78935,1.7881,1.7891,734000000.0
2009-05-22 08:10:00,1.78915,1.7897,1.7885,1.78905,683600000.0
2009-05-22 08:15:00,1.789,1.7897,1.788,1.7889,695200000.0
2009-05-22 08:20:00,1.789,1.78915,1.7882,1.78855,733600000.0
2009-05-22 08:25:00,1.78855,1.78905,1.78805,1.78895,777200000.0
2009-05-22 08:30:00,1.78885,1.7894,1.78665,1.78835,1685100000.0
2009-05-22 08:35:00,1.78845,1.7898,1.7875,1.78835,1146000000.0
2009-05-22 08:40:00,1.7883,1.78945,1.78765,1.78775,1143600000.0
2009-05-22 08:45:00,1.78775,1.78875,1.7874,1.78795,787800000.0
2009-05-22 08:50:00,1.78795,1.78865,1.78685,1.7878,1086399999.0
2009-05-22 08:55:00,1.78785,1.7881,1.7858,1.78585,1046100000.0
2009-05-22 09:00:00,1.78585,1.7882,1.78565,1.788,1440600000.0
2009-05-22 09:05:00,1.788,1.7889,1.7867,1.7889,1260000000.0
2009-05-22 09:10:00,1.7889,1.79,1.78605,1.7894,1362400000.0
2009-05-22 09:15:00,1.7893,1.7912,1.7876,1.78965,1737400000.0
2009-05-22 09:20:00,1.78965,1.79,1.7884,1.7885,1488200000.0
2009-05-22 09:25:00,1.7888,1.78945,1.78765,1.7892,1559000000.0
2009-05-22 09:30:00,1.7892,1.7902,1.7887,1.78955,1385800001.0
2009-05-22 09:35:00,1.7895,1.79135,1.78925,1.79035,1297700000.0
2009-05-22 09:40:00,1.79035,1.7916,1.78935,1.79055,1034000000.0
2009-05-22 09:45:00,1.7907,1.79225,1.7902,1.7918,959600000.0
2009-05-22 09:50:00,1.7918,1.7921,1.7901,1.79085,1208200000.0
2009-05-22 09:55:00,1.79095,1.79105,1.78885,1.79065,1100400000.0
2009-05-22 10:00:00,1.79065,1.7907,1.7897,1.79015,797400000.0
2009-05-22 10:05:00,1.7901,1.7917,1.78995,1.7912,1303600000.0
2009-05-22 10:10:00,1.7912,1.7914,1.78915,1.78925,1159000000.0
2009-05-22 10:15:00,1.78915,1.78975,1.78865,1.7894,1243600000.0
2009-05-22 10:20:00,1.78945,1.7895,1.78725,1.7887,1372600000.0
2009-05-22 10:25:00,1.7886,1.7898,1.78785,1.7881,1350600000.0
2009-05-22 10:30:00,1.7882,1.7891,1.78795,1.7882,1237200000.0
2009-05-22 10:35:00,1.7882,1.7884,1.7864,1.7868,1720800000.0
2009-05-22 10:40:00,1.7864,1.7882,1.7862,1.7869,1769800000.0
2009-05-22 10:45:00,1.787,1.7871,1.7857,1.78695,1168600000.0
2009-05-22 10:50:00,1.78705,1.7876,1.7865,1.7876,907200000.0
2009-05-22 10:55:00,1.7876,1.7885,1.7873,1.7882,1056000000.0
2009-05-22 11:00:00,1.7881,1.7883,1.7867,1.78715,1375000000.0
2009-05-22 11:05:00,1.78705,1.7872,1.78605,1.78665,1086200000.0
2009-05-22 11:10:00,1.7867,1.788,1.7864,1.7873,1133600000.0
2009-05-22 11:15:00,1.7873,1.7879,1.7857,1.7858,1263600000.0
2009-05-22 11:20:00,1.7857,1.78615,1.7852,1.78595,659600000.0
2009-05-22 11:25:00,1.78595,1.7868,1.78575,1.7865,824600000.0
2009-05-22 11:30:00,1.7867,1.78765,1.78625,1.78655,1178000000.0
2009-05-22 11:35:00,1.78665,1.7871,1.78625,1.7868,718800000.0
2009-05-22 11:40:00,1.78675,1.7871,1.78525,1.78665,810600000.0
2009-05-22 11:45:00,1.78675,1.78905,1.78625,1.78865,847200000.0
2009-05-22 11:50:00,1.78865,1.7903,1.78855,1.7897,907200000.0
2009-05-22 11:55:00,1.7897,1.7901,1.7889,1.7894,924600000.0
2009-05-22 12:00:00,1.7896,1.7912,1.78905,1.7901,1058200000.0
2009-05-22 12:05:00,1.7901,1.79065,1.78945,1.7904,759400000.0
2009-05-22 12:10:00,1.7904,1.7905,1.78855,1.7887,771800000.0
2009-05-22 12:15:00,1.7887,1.7893,1.7879,1.78845,414200000.0
2009-05-22 12:20:00,1.78855,1.7887,1.78795,1.7882,402600000.0
2009-05-22 12:25:00,1.78815,1.78885,1.78775,1.7885,390400000.0
2009-05-22 12:30:00,1.7884,1.78855,1.7872,1.7873,659400000.0
2009-05-22 12:35:00,1.7873,1.7877,1.7861,1.78735,894200000.0
2009-05-22 12:40:00,1.7875,1.78795,1.7834,1.7834,1329000000.0
2009-05-22 12:45:00,1.78335,1.7852,1.7828,1.7844,1480100000.0
2009-05-22 12:50:00,1.7844,1.7846,1.7822,1.78425,1303200000.0
2009-05-22 12:55:00,1.7842,1.7849,1.78295,1.78295,1213400000.0
2009-05-22 13:00:00,1.78285,1.7836,1.7817,1.7818,1154000000.0
2009-05-22 13:05:00,1.78175,1.7821,1.7811,1.7815,953600000.0
2009-05-22 13:10:00,1.7815,1.78235,1.78115,1.7822,779800000.0
2009-05-22 13:15:00,1.7822,1.7822,1.7809,1.7819,724000000.0
2009-05-22 13:20:00,1.78195,1.78205,1.7803,1.7812,1023800000.0
2009-05-22 13:25:00,1.78115,1.7815,1.7795,1.7798,938800000.0
2009-05-22 13:30:00,1.7797,1.7819,1.7796,1.7812,1049600000.0
2009-05-22 13:35:00,1.7812,1.78285,1.7812,1.7826,878600000.0
2009-05-22 13:40:00,1.7826,1.78305,1.7823,1.78265,409400000.0
2009-05-22 13:45:00,1.78265,1.7828,1.7814,1.7822,1056400000.0
2009-05-22 13:50:00,1.7822,1.783,1.7805,1.78265,1173200000.0
2009-05-22 13:55:00,1.7827,1.78355,1.7815,1.7834,1318600000.0
2009-05-22 14:00:00,1.7834,1.7839,1.7817,1.7824,1224800000.0
2009-05-22 14:05:00,1.7825,1.7828,1.78155,1.7822,1077200000.0
2009-05-22 14:10:00,1.78225,1.7833,1.7811,1.7829,994800000.0
2009-05-22 14:15:00,1.7829,1.78325,1.7817,1.78285,1177600000.0
2009-05-22 14:20:00,1.7829,1.7831,1.78065,1.78095,1527400000.0
2009-05-22 14:25:00,1.7809,1.7817,1.7804,1.7809,1216400000.0
2009-05-22 14:30:00,1.7809,1.782,1.7795,1.78,1268400000.0
2009-05-22 14:35:00,1.77985,1.78055,1.7782,1.7794,1339000000.0
2009-05-22 14:40:00,1.77955,1.77995,1.7784,1.7785,1284500000.0
2009-05-22 14:45:00,1.7786,1.77965,1.7781,1.77875,1873000000.0
2009-05-22 14:50:00,1.7787,1.7811,1.7787,1.78105,1459800000.0
2009-05-22 14:55:00,1.78105,1.7829,1.78025,1.7827,1164000000.0
2009-05-22 15:00:00,1.78255,1.78305,1.78095,1.78205,1178000000.0
2009-05-22 15:05:00,1.78205,1.78335,1.7815,1.7832,887400000.0
2009-05-22 15:10:00,1.78315,1.78465,1.7814,1.7823,1466200000.0
2009-05-22 15:15:00,1.78235,1.7838,1.7818,1.78325,1669600000.0
2009-05-22 15:20:00,1.7832,1.78325,1.7814,1.78175,1222400000.0
2009-05-22 15:25:00,1.78175,1.78265,1.7809,1.7822,1123400000.0
2009-05-22 15:30:00,1.7823,1.78335,1.78185,1.78295,1249800000.0
2009-05-22 15:35:00,1.78315,1.78485,1.78285,1.7847,1062400000.0
2009-05-22 15:40:00,1.7847,1.7867,1.78345,1.7867,1106200000.0
2009-05-22 15:45:00,1.78665,1.78815,1.786,1.78695,1127400000.0
2009-05-22 15:50:00,1.78685,1.78765,1.7857,1.7867,1170200000.0
2009-05-22 15:55:00,1.78635,1.7898,1.7861,1.78965,1124600000.0
2009-05-22 16:00:00,1.7896,1.7898,1.78705,1.7872,1624200000.0
2009-05-22 16:05:00,1.7872,1.7885,1.7865,1.7885,1463200000.0
2009-05-22 16:10:00,1.7886,1.7887,1.78605,1.78705,1529800000.0
2009-05-22 16:15:00,1.78695,1.78835,1.7859,1.7866,1038000000.0
2009-05-22 16:20:00,1.7866,1.78735,1.7853,1.78575,1551000000.0
2009-05-22 16:25:00,1.7858,1.78615,1.7846,1.78515,1590200000.0
2009-05-22 16:30:00,1.78515,1.78645,1.78465,1.78565,1508400000.0
2009-05-22 16:35:00,1.78565,1.7862,1.78475,1.7853,1376000000.0
2009-05-22 16:40:00,1.7853,1.7858,1.7833,1.78405,1241800000.0
2009-05-22 16:45:00,1.78405,1.78405,1.7824,1.78305,1077900000.0
2009-05-22 16:50:00,1.7828,1.78365,1.78165,1.7818,1486600000.0
2009-05-22 16:55:00,1.78175,1.783,1.78165,1.783,1552600000.0
2009-05-22 17:00:00,1.783,1.78425,1.78285,1.7841,1570600000.0
2009-05-22 17:05:00,1.7841,1.7841,1.78315,1.7839,1361800000.0
2009-05-22 17:10:00,1.7839,1.7841,1.78295,1.7836,1210800000.0
2009-05-22 17:15:00,1.7837,1.7839,1.7828,1.783,1505800000.0
2009-05-22 17:20:00,1.7829,1.7834,1.78175,1.7834,1450000000.0
2009-05-22 17:25:00,1.7835,1.7849,1.78265,1.78385,1520800000.0
2009-05-22 17:30:00,1.78395,1.7846,1.7829,1.7844,1773000000.0
2009-05-22 17:35:00,1.7843,1.7854,1.7842,1.7851,1313200000.0
2009-05-22 17:40:00,1.7851,1.7853,1.78405,1.7844,1286400000.0
2009-05-22 17:45:00,1.78435,1.785,1.7839,1.784,1127800000.0
2009-05-22 17:50:00,1.784,1.7847,1.7832,1.78355,1055400000.0
2009-05-22 17:55:00,1.7836,1.784,1.78275,1.7832,1034400000.0
2009-05-22 18:00:00,1.78325,1.7837,1.7822,1.7829,1078800000.0
2009-05-22 18:05:00,1.783,1.7839,1.7829,1.7837,549800000.0
2009-05-22 18:10:00,1.7837,1.7839,1.7823,1.78325,1159000000.0
2009-05-22 18:15:00,1.78315,1.7847,1.7829,1.7846,1052600000.0
2009-05-22 18:20:00,1.7847,1.7858,1.78455,1.7855,1055800000.0
2009-05-22 18:25:00,1.7855,1.7864,1.785,1.7861,1051600000.0
2009-05-22 18:30:00,1.78635,1.7878,1.78615,1.7876,918400000.0
2009-05-22 18:35:00,1.7876,1.7887,1.787,1.78755,848400000.0
2009-05-22 18:40:00,1.78745,1.7877,1.78565,1.78665,709200000.0
2009-05-22 18:45:00,1.7867,1.7868,1.78585,1.7862,724000000.0
2009-05-22 18:50:00,1.7862,1.7864,1.78535,1.7857,502200000.0
2009-05-22 18:55:00,1.7857,1.7873,1.7846,1.7869,674800000.0
2009-05-22 19:00:00,1.7869,1.7876,1.7852,1.786,1168200000.0
2009-05-22 19:05:00,1.7861,1.7871,1.78595,1.7862,857800000.0
2009-05-22 19:10:00,1.7865,1.7871,1.7856,1.78645,1028200000.0
2009-05-22 19:15:00,1.7863,1.78675,1.7859,1.7864,782400000.0
2009-05-22 19:20:00,1.7863,1.7873,1.7856,1.7866,983400000.0
2009-05-22 19:25:00,1.7866,1.7871,1.7852,1.7861,882200000.0
2009-05-22 19:30:00,1.78625,1.7886,1.786,1.7886,422800000.0
2009-05-22 19:35:00,1.7886,1.78885,1.78745,1.7876,682400000.0
2009-05-22 19:40:00,1.7876,1.7884,1.7869,1.7869,501200000.0
2009-05-22 19:45:00,1.787,1.7883,1.78645,1.78765,737600000.0
2009-05-22 19:50:00,1.78765,1.78875,1.7866,1.7881,839600000.0
2009-05-22 19:55:00,1.7881,1.7894,1.7877,1.7888,874600000.0
2009-05-22 20:00:00,1.7889,1.7889,1.78495,1.7857,1251400000.0
2009-05-22 20:05:00,1.7858,1.7871,1.7858,1.787,988800000.0
2009-05-22 20:10:00,1.7869,1.7869,1.7856,1.7857,792800000.0
2009-05-22 20:15:00,1.7857,1.7863,1.7851,1.7857,1278600000.0
2009-05-22 20:20:00,1.7858,1.7861,1.785,1.7854,813400000.0
2009-05-22 20:25:00,1.7853,1.78555,1.78485,1.78555,823400000.0
2009-05-22 20:30:00,1.78555,1.78595,1.7845,1.78505,520000000.0
2009-05-22 20:35:00,1.785,1.7851,1.78385,1.7849,197600000.0
2009-05-22 20:40:00,1.785,1.78515,1.78405,1.78435,445000000.0
2009-05-22 20:45:00,1.7843,1.78445,1.78375,1.7842,491400000.0
2009-05-22 20:50:00,1.7843,1.78495,1.7838,1.78445,679400000.0
2009-05-22 20:55:00,1.78435,1.7846,1.7835,1.78425,639400000.0
2009-05-22 21:00:00,1.7842,1.78455,1.7835,1.7845,659800000.0
2009-05-22 21:05:00,1.7845,1.7848,1.7836,1.784,822000000.0
2009-05-22 21:10:00,1.784,1.7842,1.7829,1.783,408800000.0
2009-05-22 21:15:00,1.7832,1.7852,1.783,1.7848,555000000.0
2009-05-22 21:20:00,1.78475,1.7866,1.7845,1.7866,445400000.0
2009-05-22 21:25:00,1.7866,1.788,1.7861,1.7869,391800000.0
2009-05-22 21:30:00,1.7869,1.78715,1.78575,1.78575,179200000.0
2009-05-22 21:35:00,1.7859,1.7868,1.7855,1.78555,280800000.0
2009-05-22 21:40:00,1.78595,1.7867,1.78565,1.78595,324200000.0
2009-05-22 21:45:00,1.7861,1.7868,1.7859,1.7863,385400000.0
2009-05-22 21:50:00,1.786,1.7866,1.7857,1.78575,362800000.0
2009-05-22 21:55:00,1.7858,1.7864,1.7853,1.78545,554000000.0
2009-05-22 22:00:00,1.78555,1.78655,1.7853,1.78635,390800000.0
2009-05-22 22:05:00,1.7862,1.7863,1.78545,1.78575,480800000.0
2009-05-22 22:10:00,1.78575,1.7859,1.78495,1.78545,384200000.0
2009-05-22 22:15:00,1.78545,1.78565,1.78485,1.7852,164400000.0
2009-05-22 22:20:00,1.78555,1.78565,1.7851,1.78525,47200000.0
2009-05-22 22:25:00,1.78525,1.78525,1.78465,1.7852,68600000.0
2009-05-22 22:30:00,1.7851,1.7851,1.7838,1.7847,202600000.0
2009-05-22 22:35:00,1.78485,1.78635,1.7848,1.7852,118200000.0
2009-05-22 22:40:00,1.7857,1.7882,1.7856,1.78745,251400000.0
2009-05-22 22:45:00,1.78765,1.78785,1.7869,1.7877,182000000.0
2009-05-22 22:50:00,1.7878,1.7884,1.7878,1.78815,193400000.0
2009-05-22 22:55:00,1.7882,1.7883,1.7878,1.7878,137000000.0
2009-05-24 23:00:00,1.79385,1.7955,1.79275,1.7935,82000000.0
2009-05-24 23:05:00,1.79315,1.79425,1.79145,1.79425,88000000.0
2009-05-24 23:10:00,1.79425,1.795,1.79275,1.7928,93000000.0
2009-05-24 23:15:00,1.79285,1.7936,1.7917,1.7934,113200000.0
2009-05-24 23:20:00,1.79295,1.7933,1.79295,1.79315,16800000.0
2009-05-24 23:25:00,1.79305,1.79375,1.79245,1.79295,61200000.0
2009-05-24 23:30:00,1.7929,1.79555,1.79275,1.7935,63000000.0
2009-05-24 23:35:00,1.79355,1.7937,1.79275,1.79325,73200000.0
2009-05-24 23:40:00,1.79315,1.7933,1.7925,1.7933,79600000.0
2009-05-24 23:45:00,1.7936,1.7939,1.79345,1.79345,21600000.0
2009-05-24 23:50:00,1.79355,1.79395,1.79285,1.79395,41600000.0
2009-05-24 23:55:00,1.79405,1.7943,1.79195,1.7921,92400000.0
2009-05-25 00:00:00,1.79175,1.79315,1.7917,1.793,72200000.0
2009-05-25 00:05:00,1.79295,1.79295,1.79015,1.79115,281800000.0
2009-05-25 00:10:00,1.79125,1.79245,1.7908,1.79175,237000000.0
2009-05-25 00:15:00,1.79175,1.7922,1.7911,1.79215,166000000.0
2009-05-25 00:20:00,1.7921,1.79245,1.7916,1.7921,497600000.0
2009-05-25 00:25:00,1.7923,1.79235,1.79135,1.79185,209800000.0
2009-05-25 00:30:00,1.7918,1.7928,1.79165,1.7926,259200000.0
2009-05-25 00:35:00,1.79245,1.79275,1.79215,1.79245,127400000.0
2009-05-25 00:40:00,1.79235,1.79295,1.79235,1.79255,43600000.0
2009-05-25 00:45:00,1.7925,1.79295,1.7921,1.79285,132200000.0
2009-05-25 00:50:00,1.79295,1.7932,1.79185,1.79245,176800000.0
2009-05-25 00:55:00,1.7924,1.79245,1.7907,1.79145,249200000.0
2009-05-25 01:00:00,1.79145,1.79285,1.7907,1.79145,275000000.0
2009-05-25 01:05:00,1.79195,1.79195,1.79135,1.7914,237000000.0
2009-05-25 01:10:00,1.79135,1.79165,1.79015,1.79065,144200000.0
2009-05-25 01:15:00,1.79065,1.7907,1.7893,1.79035,314800000.0
2009-05-25 01:20:00,1.7904,1.79215,1.7904,1.7912,334200000.0
2009-05-25 01:25:00,1.7914,1.7918,1.79075,1.7917,266800000.0
2009-05-25 01:30:00,1.7916,1.79175,1.7911,1.79117,244200000.0
2009-05-25 01:35:00,1.79135,1.79145,1.79015,1.7904,378000000.0
2009-05-25 01:40:00,1.79055,1.7922,1.7905,1.7918,285800000.0
2009-05-25 01:45:00,1.7919,1.7926,1.7918,1.7923,92600000.0
2009-05-25 01:50:00,1.79215,1.7925,1.7914,1.7917,241400000.0
2009-05-25 01:55:00,1.7917,1.79275,1.7913,1.7913,513200000.0
2009-05-25 02:00:00,1.7906,1.7922,1.7904,1.7906,1095000000.0
2009-05-25 02:05:00,1.7907,1.7931,1.79015,1.792,1058400000.0
2009-05-25 02:10:00,1.792,1.7922,1.79065,1.791,680000000.0
2009-05-25 02:15:00,1.79095,1.79245,1.79085,1.7922,711400000.0
2009-05-25 02:20:00,1.7922,1.7923,1.7909,1.7916,696400000.0
2009-05-25 02:25:00,1.7916,1.79215,1.7908,1.7917,716200000.0
2009-05-25 02:30:00,1.79165,1.7923,1.79125,1.7922,469600000.0
2009-05-25 02:35:00,1.7922,1.7928,1.7916,1.7922,571800000.0
2009-05-25 02:40:00,1.7922,1.793,1.79155,1.793,881400000.0
2009-05-25 02:45:00,1.793,1.7931,1.79215,1.79225,488400000.0
2009-05-25 02:50:00,1.79225,1.7932,1.7918,1.7932,401000000.0
2009-05-25 02:55:00,1.79335,1.79375,1.79215,1.7933,302800000.0
2009-05-25 03:00:00,1.79355,1.79395,1.79325,1.7936,213200000.0
2009-05-25 03:05:00,1.7935,1.7935,1.78855,1.78925,625300000.0
2009-05-25 03:10:00,1.78915,1.79125,1.78915,1.79125,355200000.0
2009-05-25 03:15:00,1.7912,1.7915,1.7897,1.79105,444400000.0
2009-05-25 03:20:00,1.7911,1.7919,1.7904,1.79135,411800000.0
2009-05-25 03:25:00,1.79135,1.7925,1.7911,1.79155,311400000.0
2009-05-25 03:30:00,1.79165,1.79255,1.79155,1.792,195600000.0
2009-05-25 03:35:00,1.792,1.79235,1.7913,1.79205,438000000.0
2009-05-25 03:40:00,1.79205,1.79265,1.7918,1.7925,227800000.0
2009-05-25 03:45:00,1.7925,1.79285,1.7921,1.7924,278200000.0
2009-05-25 03:50:00,1.7924,1.7936,1.7919,1.793,534400000.0
2009-05-25 03:55:00,1.79295,1.79395,1.79275,1.79345,505200000.0
2009-05-25 04:00:00,1.79355,1.79465,1.79325,1.7941,280800000.0
2009-05-25 04:05:00,1.79425,1.7945,1.7937,1.7942,430200000.0
2009-05-25 04:10:00,1.79415,1.7955,1.7941,1.79485,379600000.0
2009-05-25 04:15:00,1.7949,1.79525,1.7932,1.7938,387800000.0
2009-05-25 04:20:00,1.79385,1.79395,1.7929,1.7931,246200000.0
2009-05-25 04:25:00,1.793,1.7937,1.79275,1.79335,169400000.0
2009-05-25 04:30:00,1.79355,1.79365,1.79315,1.7935,80400000.0
2009-05-25 04:35:00,1.79355,1.79665,1.79325,1.796,409600000.0
2009-05-25 04:40:00,1.796,1.7966,1.7949,1.7954,572600000.0
2009-05-25 04:45:00,1.7954,1.7976,1.79535,1.79705,563400000.0
2009-05-25 04:50:00,1.7968,1.7979,1.79605,1.7968,761400000.0
2009-05-25 04:55:00,1.79685,1.7971,1.7961,1.7965,873800000.0
2009-05-25 05:00:00,1.79655,1.79685,1.79535,1.7959,622000000.0
2009-05-25 05:05:00,1.79595,1.7965,1.7952,1.7962,424800000.0
2009-05-25 05:10:00,1.7966,1.7986,1.79615,1.79685,332000000.0
2009-05-25 05:15:00,1.79675,1.79705,1.7956,1.79625,877200000.0
2009-05-25 05:20:00,1.7965,1.79735,1.79615,1.7972,313600000.0
2009-05-25 05:25:00,1.7973,1.798,1.79645,1.79765,488000000.0
2009-05-25 05:30:00,1.79755,1.79885,1.7972,1.7982,1206200000.0
2009-05-25 05:35:00,1.7982,1.7989,1.79745,1.7979,624600000.0
2009-05-25 05:40:00,1.7979,1.7982,1.79775,1.798,142800000.0
2009-05-25 05:45:00,1.79805,1.7988,1.7976,1.7976,405000000.0
2009-05-25 05:50:00,1.7978,1.7981,1.7976,1.7978,265600000.0
2009-05-25 05:55:00,1.798,1.7981,1.7972,1.7974,292200000.0
2009-05-25 06:00:00,1.7974,1.7974,1.7963,1.79665,399200000.0
2009-05-25 06:05:00,1.79675,1.79685,1.7961,1.7965,205000000.0
2009-05-25 06:10:00,1.7964,1.79655,1.79595,1.7963,158400000.0
2009-05-25 06:15:00,1.7963,1.79635,1.7955,1.79585,277600000.0
2009-05-25 06:20:00,1.79565,1.79605,1.7952,1.7958,175400000.0
2009-05-25 06:25:00,1.7959,1.79625,1.7953,1.7954,353800000.0
2009-05-25 06:30:00,1.7955,1.79615,1.79465,1.7957,411000000.0
2009-05-25 06:35:00,1.7957,1.79625,1.79505,1.79525,236000000.0
2009-05-25 06:40:00,1.7953,1.79555,1.7942,1.79445,533800000.0
2009-05-25 06:45:00,1.79445,1.795,1.794,1.7945,304200000.0
2009-05-25 06:50:00,1.7946,1.7947,1.7931,1.79355,604800000.0
2009-05-25 06:55:00,1.79355,1.7951,1.7928,1.79385,1055200000.0
2009-05-25 07:00:00,1.79385,1.7948,1.79355,1.79365,881800000.0
2009-05-25 07:05:00,1.79365,1.7945,1.79235,1.7925,867800000.0
2009-05-25 07:10:00,1.7925,1.79315,1.7908,1.79115,831200000.0
2009-05-25 07:15:00,1.79125,1.79225,1.79,1.79005,806000000.0
2009-05-25 07:20:00,1.79,1.79255,1.79,1.79215,864000000.0
2009-05-25 07:25:00,1.79235,1.7932,1.79155,1.7927,477000000.0
2009-05-25 07:30:00,1.7926,1.79515,1.7923,1.79415,1057400000.0
2009-05-25 07:35:00,1.79415,1.7945,1.7934,1.79385,433800000.0
2009-05-25 07:40:00,1.7939,1.7941,1.7927,1.79345,523600000.0
2009-05-25 07:45:00,1.79355,1.79395,1.79335,1.7936,536800000.0
2009-05-25 07:50:00,1.79365,1.7946,1.7931,1.79405,537000000.0
2009-05-25 07:55:00,1.79405,1.7945,1.79395,1.79435,604800000.0
2009-05-25 08:00:00,1.79445,1.79465,1.79255,1.7933,1250000000.0
2009-05-25 08:05:00,1.79315,1.7938,1.7921,1.7928,1137000000.0
2009-05-25 08:10:00,1.7928,1.79435,1.79275,1.7941,1748600000.0
2009-05-25 08:15:00,1.7941,1.79485,1.7934,1.7947,888400000.0
2009-05-25 08:20:00,1.79475,1.796,1.79435,1.79445,893000000.0
2009-05-25 08:25:00,1.79445,1.7958,1.7941,1.7941,747400000.0
2009-05-25 08:30:00,1.79425,1.7945,1.7931,1.7938,693800000.0
2009-05-25 08:35:00,1.7938,1.7946,1.79355,1.7938,658800000.0
2009-05-25 08:40:00,1.7938,1.7947,1.7933,1.7937,685800000.0
2009-05-25 08:45:00,1.7938,1.79425,1.7934,1.7937,608800000.0
2009-05-25 08:50:00,1.7938,1.79555,1.7933,1.79505,1436600000.0
2009-05-25 08:55:00,1.7951,1.7956,1.79445,1.79485,1230200000.0
2009-05-25 09:00:00,1.79505,1.79505,1.7934,1.79415,1111200000.0
2009-05-25 09:05:00,1.79425,1.796,1.79365,1.7958,1021800000.0
2009-05-25 09:10:00,1.7957,1.79655,1.7945,1.79485,674200000.0
2009-05-25 09:15:00,1.795,1.796,1.79485,1.7955,690200000.0
2009-05-25 09:20:00,1.7955,1.7958,1.7947,1.7951,721200000.0
2009-05-25 09:25:00,1.7952,1.7967,1.79465,1.7962,1045400000.0
2009-05-25 09:30:00,1.79625,1.7964,1.79565,1.79575,791400000.0
2009-05-25 09:35:00,1.7958,1.79635,1.79495,1.79635,1033800000.0
2009-05-25 09:40:00,1.79635,1.79635,1.7954,1.79605,779200000.0
2009-05-25 09:45:00,1.7962,1.79625,1.7951,1.7957,890400000.0
2009-05-25 09:50:00,1.7957,1.79695,1.7955,1.7963,782000000.0
2009-05-25 09:55:00,1.79635,1.7971,1.7958,1.79655,879800000.0
2009-05-25 10:00:00,1.79655,1.7969,1.7944,1.79575,1678600000.0
2009-05-25 10:05:00,1.79575,1.79585,1.79365,1.7946,1059800000.0
2009-05-25 10:10:00,1.7946,1.79475,1.79345,1.79345,788400000.0
2009-05-25 10:15:00,1.7934,1.79505,1.79305,1.7947,842200000.0
2009-05-25 10:20:00,1.79475,1.795,1.79295,1.79415,724900000.0
2009-05-25 10:25:00,1.7943,1.7953,1.79375,1.7941,1187000000.0
2009-05-25 10:30:00,1.7943,1.79505,1.7929,1.7939,1210200000.0
2009-05-25 10:35:00,1.7935,1.7943,1.7934,1.79385,766800000.0
2009-05-25 10:40:00,1.794,1.7949,1.79335,1.7947,820600000.0
2009-05-25 10:45:00,1.7947,1.79515,1.7941,1.79425,498600000.0
2009-05-25 10:50:00,1.7943,1.79435,1.7928,1.7928,550400000.0
2009-05-25 10:55:00,1.79285,1.7931,1.7916,1.79235,820800000.0
2009-05-25 11:00:00,1.79235,1.79395,1.79225,1.79375,806800000.0
2009-05-25 11:05:00,1.7938,1.79415,1.79255,1.7932,443200000.0
2009-05-25 11:10:00,1.7932,1.79325,1.79135,1.7914,489400000.0
2009-05-25 11:15:00,1.79145,1.7921,1.79135,1.79165,528800000.0
2009-05-25 11:20:00,1.7917,1.79215,1.79085,1.79095,767000000.0
2009-05-25 11:25:00,1.79095,1.79145,1.7904,1.7909,426800000.0
2009-05-25 11:30:00,1.7911,1.79155,1.79095,1.79155,442600000.0
2009-05-25 11:35:00,1.7916,1.79245,1.79125,1.79195,666600000.0
2009-05-25 11:40:00,1.792,1.7924,1.79115,1.7924,909800000.0
2009-05-25 11:45:00,1.7924,1.7946,1.7922,1.79345,1063000000.0
2009-05-25 11:50:00,1.79365,1.79385,1.792,1.7923,612400000.0
2009-05-25 11:55:00,1.7924,1.7931,1.7922,1.7925,542000000.0
2009-05-25 12:00:00,1.7925,1.7925,1.7919,1.7922,263600000.0
2009-05-25 12:05:00,1.7922,1.7925,1.7918,1.79225,370600000.0
2009-05-25 12:10:00,1.79225,1.79335,1.792,1.79295,582000000.0
2009-05-25 12:15:00,1.79295,1.7934,1.79235,1.7927,415400000.0
2009-05-25 12:20:00,1.7927,1.79355,1.7925,1.79305,313800000.0
2009-05-25 12:25:00,1.7932,1.79365,1.79245,1.7935,390600000.0
2009-05-25 12:30:00,1.79355,1.7939,1.79275,1.7929,336200000.0
2009-05-25 12:35:00,1.7929,1.7938,1.79285,1.79355,365000000.0
2009-05-25 12:40:00,1.7936,1.7943,1.7935,1.7942,759600000.0
2009-05-25 12:45:00,1.7942,1.7942,1.79285,1.7935,874000000.0
2009-05-25 12:50:00,1.7935,1.79375,1.7931,1.79315,544000000.0
2009-05-25 12:55:00,1.7931,1.7938,1.7931,1.7935,819800000.0
2009-05-25 13:00:00,1.79355,1.7937,1.7928,1.7929,591000000.0
2009-05-25 13:05:00,1.7929,1.7935,1.79195,1.79245,779800000.0
2009-05-25 13:10:00,1.7924,1.7936,1.79235,1.79335,835000000.0
2009-05-25 13:15:00,1.79335,1.7937,1.7929,1.7934,946000000.0
2009-05-25 13:20:00,1.7935,1.7938,1.79295,1.7931,859800000.0
2009-05-25 13:25:00,1.793,1.7932,1.7921,1.7928,765400000.0
2009-05-25 13:30:00,1.79305,1.7932,1.792,1.79225,415400000.0
2009-05-25 13:35:00,1.79225,1.7923,1.79155,1.79185,711200000.0
2009-05-25 13:40:00,1.79175,1.7919,1.7907,1.7912,738200000.0
2009-05-25 13:45:00,1.79105,1.7923,1.79105,1.79215,887600000.0
2009-05-25 13:50:00,1.7922,1.7922,1.7915,1.7919,703000000.0
2009-05-25 13:55:00,1.7919,1.7921,1.7914,1.7917,726800000.0
2009-05-25 14:00:00,1.7918,1.7926,1.79165,1.79165,426000000.0
2009-05-25 14:05:00,1.7918,1.7922,1.79085,1.79205,786600000.0
2009-05-25 14:10:00,1.7921,1.7927,1.79185,1.79205,774600000.0
2009-05-25 14:15:00,1.7922,1.7943,1.79215,1.7942,792400000.0
2009-05-25 14:20:00,1.79445,1.7945,1.79305,1.7931,515000000.0
2009-05-25 14:25:00,1.79315,1.79315,1.7921,1.79235,590400000.0
2009-05-25 14:30:00,1.79235,1.7942,1.79235,1.7929,555800000.0
2009-05-25 14:35:00,1.793,1.7931,1.7925,1.79265,333800000.0
2009-05-25 14:40:00,1.7928,1.7928,1.79125,1.79155,352400000.0
2009-05-25 14:45:00,1.79155,1.7922,1.7914,1.79165,216000000.0
2009-05-25 14:50:00,1.7917,1.79245,1.7912,1.7914,275200000.0
2009-05-25 14:55:00,1.7916,1.79165,1.7905,1.79135,241600000.0
2009-05-25 15:00:00,1.7913,1.79275,1.7912,1.7922,413400000.0
2009-05-25 15:05:00,1.7922,1.79225,1.7918,1.79195,187200000.0
2009-05-25 15:10:00,1.792,1.7924,1.79155,1.792,240000000.0
2009-05-25 15:15:00,1.7922,1.7924,1.79175,1.7919,198600000.0
2009-05-25 15:20:00,1.7918,1.7925,1.7918,1.7924,136000000.0
2009-05-25 15:25:00,1.79245,1.7926,1.79155,1.7918,119000000.0
2009-05-25 15:30:00,1.7918,1.79215,1.79165,1.79185,84000000.0
2009-05-25 15:35:00,1.79185,1.79235,1.79165,1.7923,133400000.0
2009-05-25 15:40:00,1.7923,1.7925,1.79195,1.7923,147000000.0
2009-05-25 15:45:00,1.7923,1.7927,1.7917,1.7917,228400000.0
2009-05-25 15:50:00,1.79165,1.79235,1.7915,1.792,138400000.0
2009-05-25 15:55:00,1.7918,1.79235,1.7918,1.79195,68800000.0
2009-05-25 16:00:00,1.792,1.7924,1.79195,1.7924,73400000.0
2009-05-25 16:05:00,1.79255,1.79255,1.79125,1.7924,135600000.0
2009-05-25 16:10:00,1.79235,1.79235,1.7911,1.7913,308400000.0
2009-05-25 16:15:00,1.7913,1.79205,1.79115,1.79175,159000000.0
2009-05-25 16:20:00,1.79175,1.7918,1.7909,1.7912,123400000.0
2009-05-25 16:25:00,1.7913,1.7914,1.79,1.79035,348600000.0
2009-05-25 16:30:00,1.7904,1.79055,1.7899,1.79005,265000000.0
2009-05-25 16:35:00,1.79005,1.79025,1.78935,1.7896,231000000.0
2009-05-25 16:40:00,1.78955,1.7901,1.7895,1.7901,112800000.0
2009-05-25 16:45:00,1.7901,1.79045,1.7894,1.78945,112800000.0
2009-05-25 16:50:00,1.78945,1.791,1.78895,1.7904,240800000.0
2009-05-25 16:55:00,1.79045,1.79315,1.79005,1.79285,487800000.0
2009-05-25 17:00:00,1.79305,1.7936,1.7912,1.7915,418400000.0
2009-05-25 17:05:00,1.7915,1.7924,1.7912,1.7916,273400000.0
2009-05-25 17:10:00,1.7916,1.79185,1.7915,1.79175,155800000.0
2009-05-25 17:15:00,1.79185,1.79215,1.79035,1.7912,179200000.0
2009-05-25 17:20:00,1.7913,1.79135,1.7908,1.7909,58000000.0
2009-05-25 17:25:00,1.79085,1.7912,1.7897,1.7901,255200000.0
2009-05-25 17:30:00,1.7902,1.79115,1.7902,1.7911,105200000.0
2009-05-25 17:35:00,1.79125,1.79125,1.7905,1.79075,75200000.0
2009-05-25 17:40:00,1.79065,1.79125,1.7903,1.7903,104200000.0
2009-05-25 17:45:00,1.7903,1.79095,1.79,1.79085,153600000.0
2009-05-25 17:50:00,1.79045,1.7915,1.79045,1.7909,126800000.0
2009-05-25 17:55:00,1.79115,1.7916,1.79115,1.7916,51800000.0
2009-05-25 18:00:00,1.7916,1.7918,1.7909,1.7911,54800000.0
2009-05-25 18:05:00,1.7911,1.7914,1.79075,1.7908,87200000.0
2009-05-25 18:10:00,1.79055,1.7913,1.7904,1.79115,57000000.0
2009-05-25 18:15:00,1.7913,1.7914,1.7906,1.79125,35000000.0
2009-05-25 18:20:00,1.79125,1.79215,1.79115,1.792,65000000.0
2009-05-25 18:25:00,1.79215,1.79245,1.7907,1.79165,76600000.0
2009-05-25 18:30:00,1.7919,1.79215,1.7917,1.79175,38400000.0
2009-05-25 18:35:00,1.79169,1.7926,1.79169,1.79245,115400000.0
2009-05-25 18:40:00,1.79245,1.79255,1.79235,1.79235,22400000.0
2009-05-25 18:45:00,1.7923,1.79245,1.79228,1.79228,32800000.0
2009-05-25 18:50:00,1.7922,1.7925,1.79205,1.79245,57800000.0
2009-05-25 18:55:00,1.79245,1.79245,1.7903,1.79075,200800000.0
2009-05-25 19:00:00,1.7906,1.79135,1.7906,1.7912,78600000.0
2009-05-25 19:05:00,1.79115,1.7916,1.79105,1.7913,50800000.0
2009-05-25 19:10:00,1.79135,1.7914,1.7911,1.7914,27400000.0
2009-05-25 19:15:00,1.79145,1.7916,1.79135,1.79135,45600000.0
2009-05-25 19:20:00,1.79135,1.79155,1.7911,1.7912,60000000.0
2009-05-25 19:25:00,1.7915,1.79255,1.79135,1.7919,237200000.0
2009-05-25 19:30:00,1.792,1.79275,1.791,1.792,102000000.0
2009-05-25 19:35:00,1.79195,1.7922,1.7912,1.79135,147600000.0
2009-05-25 19:40:00,1.7913,1.7917,1.79105,1.7912,45000000.0
2009-05-25 19:45:00,1.7911,1.79114,1.7901,1.7901,60000000.0
2009-05-25 19:50:00,1.79015,1.7909,1.7901,1.7909,78600000.0
2009-05-25 19:55:00,1.791,1.792,1.7907,1.792,44000000.0
2009-05-25 20:00:00,1.7913,1.7913,1.7908,1.79115,46600000.0
2009-05-25 20:05:00,1.79145,1.7919,1.7912,1.7919,45800000.0
2009-05-25 20:10:00,1.792,1.79212,1.7916,1.7916,12800000.0
2009-05-25 20:15:00,1.79225,1.79275,1.79225,1.79275,24000000.0
2009-05-25 20:20:00,1.79275,1.79315,1.79225,1.79315,34800000.0
2009-05-25 20:25:00,1.79323,1.79326,1.7931,1.79315,14000000.0
2009-05-25 20:30:00,1.7935,1.7938,1.79275,1.79305,32400000.0
2009-05-25 20:35:00,1.79324,1.79345,1.79175,1.79175,53400000.0
2009-05-25 20:40:00,1.7919,1.79221,1.79185,1.792,42600000.0
2009-05-25 20:45:00,1.792,1.79215,1.7919,1.792,27000000.0
2009-05-25 20:50:00,1.792,1.792,1.792,1.792,8000000.0
2009-05-25 20:55:00,1.792,1.792,1.7908,1.79185,43200000.0
2009-05-25 21:00:00,1.79185,1.79195,1.7916,1.79167,15400000.0
2009-05-25 21:05:00,1.79145,1.79155,1.79135,1.79139,17200000.0
2009-05-25 21:10:00,1.79135,1.79155,1.79135,1.7914,11800000.0
2009-05-25 21:15:00,1.79135,1.79155,1.79135,1.7914,25600000.0
2009-05-25 21:20:00,1.79138,1.79147,1.79135,1.79135,11000000.0
2009-05-25 21:25:00,1.79135,1.7916,1.79118,1.79119,39400000.0
2009-05-25 21:30:00,1.7912,1.79135,1.79055,1.791,45600000.0
2009-05-25 21:35:00,1.7911,1.7912,1.78995,1.79056,116600000.0
2009-05-25 21:40:00,1.79045,1.79085,1.79015,1.7907,96800000.0
2009-05-25 21:45:00,1.7907,1.791,1.79055,1.7908,43600000.0
2009-05-25 21:50:00,1.79095,1.7917,1.79095,1.7917,123400000.0
2009-05-25 21:55:00,1.7917,1.7917,1.791,1.7915,67200000.0
2009-05-25 22:00:00,1.7915,1.7917,1.7908,1.7908,128400000.0
2009-05-25 22:05:00,1.79075,1.79125,1.79075,1.79115,33000000.0
2009-05-25 22:10:00,1.79115,1.79145,1.7911,1.79125,99400000.0
2009-05-25 22:15:00,1.79125,1.79135,1.7907,1.79105,214400000.0
2009-05-25 22:20:00,1.791,1.7913,1.791,1.7913,45800000.0
2009-05-25 22:25:00,1.7913,1.7921,1.79125,1.79195,138200000.0
2009-05-25 22:30:00,1.792,1.7922,1.79165,1.79165,93400000.0
2009-05-25 22:35:00,1.79165,1.7918,1.79015,1.79025,219000000.0
2009-05-25 22:40:00,1.7904,1.79085,1.7904,1.79085,87200000.0
2009-05-25 22:45:00,1.791,1.791,1.79025,1.79035,57000000.0
2009-05-25 22:50:00,1.79045,1.7906,1.7903,1.7905,64200000.0
2009-05-25 22:55:00,1.7908,1.79155,1.7906,1.7914,75000000.0
2009-05-25 23:00:00,1.7913,1.79145,1.7909,1.7912,52400000.0
2009-05-25 23:05:00,1.79115,1.7912,1.7909,1.7912,47600000.0
2009-05-25 23:10:00,1.7912,1.79135,1.7911,1.7913,25600000.0
2009-05-25 23:15:00,1.79135,1.79135,1.79005,1.79075,55200000.0
2009-05-25 23:20:00,1.7897,1.79105,1.7897,1.79099,51800000.0
2009-05-25 23:25:00,1.79095,1.7912,1.7907,1.79109,61200000.0
2009-05-25 23:30:00,1.791,1.791,1.79065,1.7907,58600000.0
2009-05-25 23:35:00,1.79065,1.7911,1.78995,1.7903,60000000.0
2009-05-25 23:40:00,1.7903,1.7903,1.79005,1.79005,20000000.0
2009-05-25 23:45:00,1.79015,1.7911,1.79015,1.79085,54200000.0
2009-05-25 23:50:00,1.79095,1.79095,1.78995,1.79075,101200000.0
2009-05-25 23:55:00,1.791,1.7923,1.7909,1.79215,128800000.0
2009-05-26 00:00:00,1.7916,1.79355,1.79155,1.793,108400000.0
2009-05-26 00:05:00,1.79295,1.7931,1.7929,1.7929,48000000.0
2009-05-26 00:10:00,1.79285,1.7929,1.7919,1.792,41800000.0
2009-05-26 00:15:00,1.7922,1.79365,1.7922,1.79365,76400000.0
2009-05-26 00:20:00,1.79375,1.7938,1.79315,1.7933,33600000.0
2009-05-26 00:25:00,1.79325,1.79335,1.79305,1.79325,26400000.0
2009-05-26 00:30:00,1.79335,1.79335,1.7926,1.793,28200000.0
2009-05-26 00:35:00,1.79305,1.79325,1.79305,1.7931,7000000.0
2009-05-26 00:40:00,1.79325,1.79425,1.7925,1.79425,67000000.0
2009-05-26 00:45:00,1.7942,1.79435,1.79305,1.79375,70000000.0
2009-05-26 00:50:00,1.79375,1.795,1.79355,1.7944,82200000.0
2009-05-26 00:55:00,1.7945,1.7945,1.79365,1.79375,98800000.0
2009-05-26 01:00:00,1.79355,1.7959,1.79355,1.79435,348200000.0
2009-05-26 01:05:00,1.7942,1.7948,1.79305,1.79385,275200000.0
2009-05-26 01:10:00,1.79385,1.7955,1.7938,1.7949,123600000.0
2009-05-26 01:15:00,1.795,1.7958,1.79465,1.79495,112200000.0
2009-05-26 01:20:00,1.79485,1.79505,1.7931,1.7945,269000000.0
2009-05-26 01:25:00,1.79455,1.7947,1.7938,1.7946,132600000.0
2009-05-26 01:30:00,1.7946,1.7948,1.79435,1.79465,283600000.0
2009-05-26 01:35:00,1.7947,1.79505,1.7945,1.79505,152000000.0
2009-05-26 01:40:00,1.7952,1.7954,1.7935,1.7936,237600000.0
2009-05-26 01:45:00,1.79355,1.7941,1.7935,1.79385,82400000.0
2009-05-26 01:50:00,1.79395,1.7945,1.79395,1.7942,89800000.0
2009-05-26 01:55:00,1.7942,1.79455,1.7941,1.79425,163200000.0
2009-05-26 02:00:00,1.79425,1.79445,1.7927,1.79355,327800000.0
2009-05-26 02:05:00,1.79365,1.794,1.79295,1.79345,265600000.0
2009-05-26 02:10:00,1.79335,1.7939,1.7929,1.79315,469200000.0
2009-05-26 02:15:00,1.79325,1.79415,1.79325,1.79375,540400000.0
2009-05-26 02:20:00,1.7936,1.795,1.7934,1.79435,422000000.0
2009-05-26 02:25:00,1.7944,1.7952,1.79415,1.79475,333000000.0
2009-05-26 02:30:00,1.7949,1.79515,1.7944,1.795,272800000.0
2009-05-26 02:35:00,1.795,1.79625,1.79465,1.7957,313800000.0
2009-05-26 02:40:00,1.79565,1.79615,1.79525,1.7958,300600000.0
2009-05-26 02:45:00,1.7959,1.79665,1.795,1.7964,553400000.0
2009-05-26 02:50:00,1.7964,1.7973,1.79605,1.79695,551400000.0
2009-05-26 02:55:00,1.79715,1.79765,1.795,1.7956,1147800000.0
2009-05-26 03:00:00,1.79565,1.79695,1.79535,1.79585,641400000.0
2009-05-26 03:05:00,1.79595,1.7961,1.79485,1.7958,488800000.0
2009-05-26 03:10:00,1.7959,1.7966,1.79515,1.7966,795000000.0
2009-05-26 03:15:00,1.7965,1.79915,1.7954,1.7954,1013000000.0
2009-05-26 03:20:00,1.79555,1.7965,1.7945,1.796,709400000.0
2009-05-26 03:25:00,1.796,1.7969,1.79455,1.79605,1320400000.0
2009-05-26 03:30:00,1.7961,1.7986,1.7957,1.79775,1252800000.0
2009-05-26 03:35:00,1.79765,1.7984,1.79585,1.798,1055000000.0
2009-05-26 03:40:00,1.798,1.7993,1.7973,1.7984,1259600000.0
2009-05-26 03:45:00,1.7984,1.79965,1.7978,1.79965,1122000000.0
2009-05-26 03:50:00,1.7996,1.8003,1.79795,1.7987,1034200000.0
2009-05-26 03:55:00,1.7987,1.7991,1.7978,1.7983,993000000.0
2009-05-26 04:00:00,1.7982,1.799,1.79785,1.79795,651000000.0
2009-05-26 04:05:00,1.79795,1.7992,1.79795,1.7988,457000000.0
2009-05-26 04:10:00,1.79895,1.7995,1.7981,1.7986,374400000.0
2009-05-26 04:15:00,1.7986,1.7992,1.79835,1.79885,632000000.0
2009-05-26 04:20:00,1.7989,1.7989,1.7975,1.79785,483400000.0
2009-05-26 04:25:00,1.79795,1.79795,1.79725,1.79755,201000000.0
2009-05-26 04:30:00,1.79755,1.79835,1.79665,1.79715,361000000.0
2009-05-26 04:35:00,1.79725,1.79725,1.79595,1.7962,228200000.0
2009-05-26 04:40:00,1.79605,1.797,1.79575,1.7961,497800000.0
2009-05-26 04:45:00,1.7961,1.7965,1.7955,1.7964,547200000.0
2009-05-26 04:50:00,1.7964,1.79685,1.796,1.7962,290800000.0
2009-05-26 04:55:00,1.7961,1.7964,1.7958,1.7958,672400000.0
2009-05-26 05:00:00,1.7958,1.7962,1.79515,1.79615,665400000.0
2009-05-26 05:05:00,1.79595,1.7961,1.79555,1.79575,263200000.0
2009-05-26 05:10:00,1.79585,1.7961,1.79515,1.79565,144800000.0
2009-05-26 05:15:00,1.7957,1.7957,1.7951,1.7956,300600000.0
2009-05-26 05:20:00,1.7955,1.79645,1.79535,1.7956,182800000.0
2009-05-26 05:25:00,1.7954,1.79565,1.7951,1.7955,164800000.0
2009-05-26 05:30:00,1.7956,1.7963,1.7951,1.79525,240800000.0
2009-05-26 05:35:00,1.79515,1.7955,1.79505,1.79515,99400000.0
2009-05-26 05:40:00,1.7952,1.7955,1.79475,1.79535,122400000.0
2009-05-26 05:45:00,1.7955,1.796,1.7946,1.79525,480000000.0
2009-05-26 05:50:00,1.79525,1.7957,1.79485,1.7953,452000000.0
2009-05-26 05:55:00,1.7953,1.79625,1.7952,1.79605,280200000.0
2009-05-26 06:00:00,1.79605,1.79665,1.7953,1.7955,354200000.0
2009-05-26 06:05:00,1.79555,1.7961,1.7946,1.7958,461600000.0
2009-05-26 06:10:00,1.7958,1.7961,1.79515,1.79595,142800000.0
2009-05-26 06:15:00,1.796,1.79605,1.79445,1.79495,231800000.0
2009-05-26 06:20:00,1.79505,1.7954,1.79355,1.794,313800000.0
2009-05-26 06:25:00,1.79425,1.7949,1.7941,1.7942,249600000.0
2009-05-26 06:30:00,1.7946,1.79505,1.79445,1.7946,113400000.0
2009-05-26 06:35:00,1.7946,1.7946,1.7939,1.79425,236600000.0
2009-05-26 06:40:00,1.7943,1.79445,1.79395,1.79435,369800000.0
2009-05-26 06:45:00,1.7943,1.79465,1.7938,1.7938,229000000.0
2009-05-26 06:50:00,1.79375,1.79485,1.7935,1.79455,761200000.0
2009-05-26 06:55:00,1.7945,1.7955,1.79425,1.7955,419800000.0
2009-05-26 07:00:00,1.7955,1.79575,1.79505,1.7951,285400000.0
2009-05-26 07:05:00,1.7951,1.7953,1.7941,1.7941,412800000.0
2009-05-26 07:10:00,1.79435,1.79455,1.7939,1.79425,292400000.0
2009-05-26 07:15:00,1.79435,1.7952,1.7942,1.7946,457600000.0
2009-05-26 07:20:00,1.7946,1.7946,1.794,1.79415,341800000.0
2009-05-26 07:25:00,1.7941,1.79475,1.7941,1.7946,388800000.0
2009-05-26 07:30:00,1.7946,1.7955,1.79355,1.7942,795200001.0
2009-05-26 07:35:00,1.79425,1.7948,1.79375,1.7946,424600000.0
2009-05-26 07:40:00,1.7946,1.795,1.7943,1.7947,620800000.0
2009-05-26 07:45:00,1.7947,1.7953,1.79295,1.7934,792800000.0
2009-05-26 07:50:00,1.7934,1.79385,1.7923,1.79325,804400000.0
2009-05-26 07:55:00,1.7934,1.7937,1.79235,1.7927,904800000.0
2009-05-26 08:00:00,1.7927,1.79435,1.79235,1.7937,1164200000.0
2009-05-26 08:05:00,1.7937,1.79385,1.79245,1.79325,1136400000.0
2009-05-26 08:10:00,1.79325,1.79345,1.79245,1.79285,957800000.0
2009-05-26 08:15:00,1.79285,1.79465,1.7922,1.79445,1114400000.0
2009-05-26 08:20:00,1.79435,1.7945,1.7934,1.7942,917400000.0
2009-05-26 08:25:00,1.7942,1.7947,1.7935,1.7936,745600000.0
2009-05-26 08:30:00,1.7936,1.7942,1.7936,1.7939,759200000.0
2009-05-26 08:35:00,1.7939,1.79495,1.7936,1.79445,1187200000.0
2009-05-26 08:40:00,1.79455,1.7957,1.7942,1.7957,1315200000.0
2009-05-26 08:45:00,1.7958,1.796,1.79455,1.7949,1610600000.0
2009-05-26 08:50:00,1.7949,1.79665,1.79485,1.79585,1658800000.0
2009-05-26 08:55:00,1.79585,1.796,1.7948,1.7956,967000000.0
2009-05-26 09:00:00,1.7954,1.79615,1.7948,1.7957,1263800000.0
2009-05-26 09:05:00,1.7956,1.7962,1.79405,1.7961,1324000000.0
2009-05-26 09:10:00,1.796,1.7965,1.7949,1.7964,1283600000.0
2009-05-26 09:15:00,1.7964,1.797,1.79545,1.7962,1457800000.0
2009-05-26 09:20:00,1.7962,1.7968,1.7941,1.79465,1220600000.0
2009-05-26 09:25:00,1.79465,1.7961,1.7942,1.79555,1380200000.0
2009-05-26 09:30:00,1.7956,1.7965,1.7952,1.7953,1617200000.0
2009-05-26 09:35:00,1.7953,1.79615,1.7944,1.7948,1316000000.0
2009-05-26 09:40:00,1.7948,1.79585,1.79435,1.7947,1202400000.0
2009-05-26 09:45:00,1.79475,1.79565,1.79375,1.79385,1046800000.0
2009-05-26 09:50:00,1.79395,1.7951,1.7937,1.79505,1002400000.0
2009-05-26 09:55:00,1.795,1.7952,1.7938,1.7945,1099400000.0
2009-05-26 10:00:00,1.79445,1.79465,1.7924,1.79335,1565000000.0
2009-05-26 10:05:00,1.7935,1.7939,1.7919,1.7924,1620800000.0
2009-05-26 10:10:00,1.7924,1.7936,1.79165,1.79335,1621400000.0
2009-05-26 10:15:00,1.79335,1.794,1.7923,1.79325,1612800000.0
2009-05-26 10:20:00,1.7932,1.7938,1.79205,1.79235,1432200000.0
2009-05-26 10:25:00,1.79235,1.7936,1.79105,1.79135,1336800000.0
2009-05-26 10:30:00,1.7913,1.793,1.7902,1.79265,1892400000.0
2009-05-26 10:35:00,1.79265,1.7937,1.7919,1.7926,1635200000.0
2009-05-26 10:40:00,1.79255,1.79415,1.79205,1.7937,1514800000.0
2009-05-26 10:45:00,1.79375,1.79475,1.79345,1.7941,1448800000.0
2009-05-26 10:50:00,1.7941,1.79435,1.7924,1.79305,1621400000.0
2009-05-26 10:55:00,1.7929,1.7936,1.7924,1.79315,1211200000.0
2009-05-26 11:00:00,1.7932,1.7947,1.79305,1.79395,1425000000.0
2009-05-26 11:05:00,1.79395,1.7947,1.79315,1.79435,1714200000.0
2009-05-26 11:10:00,1.79435,1.79505,1.7935,1.7946,1409600000.0
2009-05-26 11:15:00,1.79445,1.7952,1.7928,1.7938,1161400000.0
2009-05-26 11:20:00,1.7937,1.7945,1.79295,1.7938,1217200000.0
2009-05-26 11:25:00,1.79385,1.7975,1.7938,1.7972,1777600000.0
2009-05-26 11:30:00,1.7972,1.7972,1.79545,1.7956,1475000000.0
2009-05-26 11:35:00,1.7956,1.7957,1.7938,1.79415,910000000.0
2009-05-26 11:40:00,1.79415,1.7945,1.79235,1.79365,1445200000.0
2009-05-26 11:45:00,1.79365,1.7952,1.7936,1.79395,1903800000.0
2009-05-26 11:50:00,1.794,1.79485,1.7934,1.7937,1405200000.0
2009-05-26 11:55:00,1.7937,1.79465,1.7937,1.79455,501800000.0
2009-05-26 12:00:00,1.7944,1.7953,1.79365,1.7945,1204400000.0
2009-05-26 12:05:00,1.794,1.79425,1.793,1.79405,1334000000.0
2009-05-26 12:10:00,1.7939,1.7945,1.7935,1.79405,881800000.0
2009-05-26 12:15:00,1.79445,1.7952,1.79405,1.795,1212200000.0
2009-05-26 12:20:00,1.795,1.7954,1.7941,1.7953,1346400000.0
2009-05-26 12:25:00,1.7951,1.7956,1.7945,1.795,913400000.0
2009-05-26 12:30:00,1.795,1.7965,1.7945,1.7959,1142200000.0
2009-05-26 12:35:00,1.7958,1.7968,1.79485,1.79615,1156900000.0
2009-05-26 12:40:00,1.79625,1.7982,1.7961,1.79745,1725600000.0
2009-05-26 12:45:00,1.7976,1.7991,1.79705,1.798,1750000000.0
2009-05-26 12:50:00,1.798,1.799,1.79665,1.7984,1634300000.0
2009-05-26 12:55:00,1.7984,1.8001,1.7971,1.7975,1540000000.0
2009-05-26 13:00:00,1.7976,1.7981,1.79655,1.7971,1171200000.0
2009-05-26 13:05:00,1.79735,1.7982,1.7969,1.7974,1311600000.0
2009-05-26 13:10:00,1.7975,1.7977,1.7964,1.7972,1234400000.0
2009-05-26 13:15:00,1.7972,1.7975,1.7959,1.79735,1221600000.0
2009-05-26 13:20:00,1.7975,1.799,1.79685,1.79725,1167400000.0
2009-05-26 13:25:00,1.79735,1.7982,1.79595,1.7962,1394600000.0
2009-05-26 13:30:00,1.7962,1.7967,1.7959,1.79605,808800000.0
2009-05-26 13:35:00,1.79605,1.7968,1.7953,1.79675,1002000000.0
2009-05-26 13:40:00,1.7968,1.7969,1.79485,1.79535,1283400000.0
2009-05-26 13:45:00,1.79535,1.7962,1.7951,1.7961,1222400000.0
2009-05-26 13:50:00,1.7961,1.79615,1.79505,1.7959,1052800000.0
2009-05-26 13:55:00,1.79595,1.7973,1.7955,1.7971,693800000.0
2009-05-26 14:00:00,1.7973,1.7977,1.7959,1.796,1169800000.0
2009-05-26 14:05:00,1.7959,1.7965,1.79455,1.7946,1024400000.0
2009-05-26 14:10:00,1.7947,1.79615,1.7943,1.79485,1035300000.0
2009-05-26 14:15:00,1.79495,1.7953,1.7941,1.7947,1237000000.0
2009-05-26 14:20:00,1.79485,1.79635,1.7943,1.79625,1008000000.0
2009-05-26 14:25:00,1.7963,1.7964,1.795,1.7953,1512600000.0
2009-05-26 14:30:00,1.7953,1.7959,1.7936,1.79405,1406600000.0
2009-05-26 14:35:00,1.79405,1.79605,1.79385,1.7953,965800000.0
2009-05-26 14:40:00,1.7953,1.7961,1.79465,1.7958,1550200000.0
2009-05-26 14:45:00,1.7958,1.7961,1.795,1.7957,1177000000.0
2009-05-26 14:50:00,1.7958,1.7971,1.79535,1.7963,1330600000.0
2009-05-26 14:55:00,1.79625,1.7963,1.795,1.7951,1325800000.0
2009-05-26 15:00:00,1.7953,1.7968,1.7953,1.79625,1589400000.0
2009-05-26 15:05:00,1.79625,1.7967,1.7949,1.7966,1694600000.0
2009-05-26 15:10:00,1.7967,1.79695,1.79585,1.79635,834600000.0
2009-05-26 15:15:00,1.79635,1.79715,1.7956,1.797,1239600000.0
2009-05-26 15:20:00,1.7969,1.79745,1.796,1.79665,1425600000.0
2009-05-26 15:25:00,1.79665,1.79685,1.79565,1.79665,1523000000.0
2009-05-26 15:30:00,1.79665,1.7968,1.7947,1.7949,1546800000.0
2009-05-26 15:35:00,1.7951,1.7961,1.7944,1.7953,2093200000.0
2009-05-26 15:40:00,1.7953,1.79565,1.79385,1.7944,2029400000.0
2009-05-26 15:45:00,1.7944,1.7953,1.794,1.7949,1876000000.0
2009-05-26 15:50:00,1.795,1.79595,1.79395,1.7959,1301600000.0
2009-05-26 15:55:00,1.796,1.7966,1.79455,1.7948,1485400000.0
2009-05-26 16:00:00,1.79505,1.796,1.7931,1.7935,1854000000.0
2009-05-26 16:05:00,1.7934,1.7946,1.792,1.7939,2098800000.0
2009-05-26 16:10:00,1.7937,1.794,1.7916,1.7923,1804800000.0
2009-05-26 16:15:00,1.79215,1.7932,1.791,1.7925,1734200000.0
2009-05-26 16:20:00,1.7925,1.7935,1.7912,1.7915,1743400000.0
2009-05-26 16:25:00,1.79155,1.79315,1.7914,1.7924,1885000000.0
2009-05-26 16:30:00,1.7924,1.793,1.7913,1.7917,1552600000.0
2009-05-26 16:35:00,1.7917,1.79225,1.79025,1.792,2116000000.0
2009-05-26 16:40:00,1.792,1.7926,1.791,1.7922,1987400000.0
2009-05-26 16:45:00,1.7922,1.7922,1.789,1.7894,1932000000.0
2009-05-26 16:50:00,1.78945,1.79055,1.78915,1.7897,1229500000.0
2009-05-26 16:55:00,1.78995,1.7912,1.78905,1.7903,1422900000.0
2009-05-26 17:00:00,1.79035,1.79115,1.78915,1.78945,1799600000.0
2009-05-26 17:05:00,1.7894,1.7906,1.7891,1.79055,1290800000.0
2009-05-26 17:10:00,1.7905,1.7907,1.7884,1.78865,1221800000.0
2009-05-26 17:15:00,1.78855,1.7889,1.7878,1.7884,1318000000.0
2009-05-26 17:20:00,1.7882,1.7889,1.7877,1.78785,1583400000.0
2009-05-26 17:25:00,1.78785,1.7892,1.7876,1.7878,1138600000.0
2009-05-26 17:30:00,1.78765,1.7886,1.78735,1.7878,1421000000.0
2009-05-26 17:35:00,1.78765,1.78775,1.78535,1.786,1391200000.0
2009-05-26 17:40:00,1.786,1.7861,1.78385,1.7843,1857800000.0
2009-05-26 17:45:00,1.7843,1.7845,1.7832,1.784,1480600000.0
2009-05-26 17:50:00,1.78405,1.7851,1.78385,1.785,1172000000.0
2009-05-26 17:55:00,1.785,1.7853,1.7838,1.78405,1281800000.0
2009-05-26 18:00:00,1.78405,1.7843,1.78295,1.7838,1305200000.0
2009-05-26 18:05:00,1.7836,1.7838,1.7821,1.783,1005200000.0
2009-05-26 18:10:00,1.7828,1.7831,1.7822,1.7827,785400000.0
2009-05-26 18:15:00,1.78275,1.78335,1.7822,1.7828,478200000.0
2009-05-26 18:20:00,1.78315,1.7836,1.7808,1.7811,1217800000.0
2009-05-26 18:25:00,1.78115,1.7819,1.7807,1.7813,1205200000.0
2009-05-26 18:30:00,1.7813,1.782,1.78085,1.7815,901800000.0
2009-05-26 18:35:00,1.7815,1.7829,1.78135,1.78255,929000000.0
2009-05-26 18:40:00,1.7826,1.7832,1.7814,1.7814,1211600000.0
2009-05-26 18:45:00,1.7814,1.7827,1.7809,1.7809,1018600000.0
2009-05-26 18:50:00,1.7809,1.7821,1.7798,1.7804,1065600000.0
2009-05-26 18:55:00,1.7804,1.7822,1.7802,1.78195,1064400000.0
2009-05-26 19:00:00,1.78195,1.7827,1.7812,1.7812,1313200000.0
2009-05-26 19:05:00,1.78135,1.7814,1.7802,1.78105,923400000.0
2009-05-26 19:10:00,1.78105,1.7831,1.78095,1.7827,983800000.0
2009-05-26 19:15:00,1.7827,1.7827,1.7809,1.7812,984300000.0
2009-05-26 19:20:00,1.78125,1.78195,1.78055,1.7807,1018000000.0
2009-05-26 19:25:00,1.7808,1.78175,1.77995,1.7815,986200000.0
2009-05-26 19:30:00,1.7815,1.7833,1.7814,1.78295,1386800000.0
2009-05-26 19:35:00,1.7828,1.7831,1.78155,1.7831,1119600000.0
2009-05-26 19:40:00,1.7832,1.7833,1.7814,1.782,960200000.0
2009-05-26 19:45:00,1.7817,1.7819,1.7803,1.781,1283000000.0
2009-05-26 19:50:00,1.781,1.7814,1.78015,1.7806,908800000.0
2009-05-26 19:55:00,1.7805,1.7812,1.77925,1.7811,755200000.0
2009-05-26 20:00:00,1.7812,1.78155,1.78,1.78035,1382200000.0
2009-05-26 20:05:00,1.7803,1.7808,1.7799,1.7803,1406200000.0
2009-05-26 20:10:00,1.7803,1.781,1.7797,1.78,1484600000.0
2009-05-26 20:15:00,1.7799,1.78075,1.77945,1.77995,1314800000.0
2009-05-26 20:20:00,1.77995,1.7817,1.77975,1.7807,1359000000.0
2009-05-26 20:25:00,1.78055,1.781,1.7801,1.7803,1204200000.0
2009-05-26 20:30:00,1.7802,1.7808,1.7799,1.78035,377200000.0
2009-05-26 20:35:00,1.78035,1.78105,1.77965,1.7804,889200000.0
2009-05-26 20:40:00,1.7801,1.7813,1.77965,1.78035,1091000000.0
2009-05-26 20:45:00,1.7806,1.7819,1.7801,1.7818,1139800000.0
2009-05-26 20:50:00,1.7819,1.7819,1.78075,1.7817,841800000.0
2009-05-26 20:55:00,1.7818,1.7829,1.78165,1.7823,859400000.0
2009-05-26 21:00:00,1.7822,1.7823,1.7803,1.7806,967000000.0
2009-05-26 21:05:00,1.7805,1.781,1.77995,1.78,1288800000.0
2009-05-26 21:10:00,1.78,1.78,1.7785,1.7797,947400000.0
2009-05-26 21:15:00,1.7796,1.7814,1.7796,1.7801,1326800000.0
2009-05-26 21:20:00,1.7801,1.78025,1.7775,1.7788,1159800000.0
2009-05-26 21:25:00,1.7788,1.7791,1.7777,1.77835,549400000.0
2009-05-26 21:30:00,1.7782,1.7791,1.7779,1.7785,954000000.0
2009-05-26 21:35:00,1.7785,1.7791,1.7783,1.7787,721000000.0
2009-05-26 21:40:00,1.7789,1.77925,1.778,1.7781,1036400000.0
2009-05-26 21:45:00,1.7781,1.7795,1.7779,1.7793,1192800000.0
2009-05-26 21:50:00,1.7793,1.7798,1.7779,1.7785,1308600000.0
2009-05-26 21:55:00,1.7785,1.77875,1.7767,1.777,1196200000.0
2009-05-26 22:00:00,1.7772,1.77745,1.7734,1.77435,837000000.0
2009-05-26 22:05:00,1.7746,1.7788,1.7736,1.77375,986600000.0
2009-05-26 22:10:00,1.77375,1.77475,1.7736,1.7743,355800000.0
2009-05-26 22:15:00,1.77435,1.7753,1.7742,1.7743,293000000.0
2009-05-26 22:20:00,1.7743,1.77595,1.77405,1.7756,247200000.0
2009-05-26 22:25:00,1.77565,1.7757,1.77435,1.77435,283200000.0
2009-05-26 22:30:00,1.7743,1.7762,1.774,1.7762,328600000.0
2009-05-26 22:35:00,1.7763,1.7788,1.7757,1.7785,538800000.0
2009-05-26 22:40:00,1.77825,1.7783,1.77745,1.7777,106000000.0
2009-05-26 22:45:00,1.77795,1.7781,1.7756,1.77685,388400000.0
2009-05-26 22:50:00,1.77695,1.7776,1.7764,1.7775,196800000.0
2009-05-26 22:55:00,1.77765,1.7787,1.77705,1.7784,176600000.0
2009-05-26 23:00:00,1.7784,1.7784,1.7765,1.7767,112600000.0
2009-05-26 23:05:00,1.7767,1.777,1.77655,1.77655,67200000.0
2009-05-26 23:10:00,1.77665,1.77665,1.7763,1.7765,104000000.0
2009-05-26 23:15:00,1.7766,1.77725,1.7766,1.77715,137000000.0
2009-05-26 23:20:00,1.7772,1.77785,1.77705,1.7774,165000000.0
2009-05-26 23:25:00,1.7774,1.7781,1.77665,1.7776,106600000.0
2009-05-26 23:30:00,1.77775,1.7785,1.7775,1.7785,67400000.0
2009-05-26 23:35:00,1.7786,1.7793,1.7782,1.7789,121600000.0
2009-05-26 23:40:00,1.7789,1.7791,1.77865,1.7791,81600000.0
2009-05-26 23:45:00,1.77895,1.77895,1.77715,1.7773,120200000.0
2009-05-26 23:50:00,1.77725,1.77765,1.7766,1.777,121400000.0
2009-05-26 23:55:00,1.777,1.77775,1.777,1.77775,91400000.0
2009-05-27 00:00:00,1.77785,1.77895,1.7774,1.7785,224200000.0
2009-05-27 00:05:00,1.7784,1.7786,1.77745,1.77755,173400000.0
2009-05-27 00:10:00,1.77755,1.7778,1.777,1.77715,78400000.0
2009-05-27 00:15:00,1.7771,1.7771,1.776,1.776,85800000.0
2009-05-27 00:20:00,1.776,1.7769,1.77515,1.7766,213600000.0
2009-05-27 00:25:00,1.7763,1.7771,1.7763,1.7768,58200000.0
2009-05-27 00:30:00,1.7768,1.7769,1.7763,1.7763,76800000.0
2009-05-27 00:35:00,1.7762,1.77695,1.77505,1.77642,297200000.0
2009-05-27 00:40:00,1.7766,1.7767,1.7758,1.77635,174600000.0
2009-05-27 00:45:00,1.7762,1.77715,1.77545,1.77585,278000000.0
2009-05-27 00:50:00,1.77555,1.77595,1.7749,1.77525,198000000.0
2009-05-27 00:55:00,1.77525,1.7757,1.7751,1.7754,225600000.0
2009-05-27 01:00:00,1.7754,1.7758,1.7748,1.77565,166800000.0
2009-05-27 01:05:00,1.77555,1.7761,1.7752,1.7758,154600000.0
2009-05-27 01:10:00,1.77565,1.77625,1.77505,1.77625,218600000.0
2009-05-27 01:15:00,1.7763,1.7766,1.7753,1.77565,105600000.0
2009-05-27 01:20:00,1.7755,1.77605,1.7754,1.77605,187400000.0
2009-05-27 01:25:00,1.776,1.776,1.77455,1.77465,293400000.0
2009-05-27 01:30:00,1.7743,1.77495,1.77385,1.77445,242200000.0
2009-05-27 01:35:00,1.7745,1.7754,1.7744,1.775,134000000.0
2009-05-27 01:40:00,1.7752,1.77555,1.775,1.77515,140600000.0
2009-05-27 01:45:00,1.77515,1.7755,1.77415,1.77525,241800000.0
2009-05-27 01:50:00,1.77515,1.77695,1.77495,1.7766,319000000.0
2009-05-27 01:55:00,1.7767,1.7774,1.77555,1.7764,411600000.0
2009-05-27 02:00:00,1.7764,1.7774,1.7757,1.7769,362600000.0
2009-05-27 02:05:00,1.7769,1.77775,1.7765,1.777,392000000.0
2009-05-27 02:10:00,1.77685,1.7777,1.77685,1.7774,487600000.0
2009-05-27 02:15:00,1.7773,1.77825,1.77655,1.77815,409600000.0
2009-05-27 02:20:00,1.778,1.77855,1.7779,1.7782,313600000.0
2009-05-27 02:25:00,1.77815,1.77915,1.7779,1.77915,607200000.0
2009-05-27 02:30:00,1.77915,1.7792,1.7782,1.77875,685600000.0
2009-05-27 02:35:00,1.7788,1.77935,1.7786,1.779,396600000.0
2009-05-27 02:40:00,1.77895,1.77955,1.77865,1.779,353400000.0
2009-05-27 02:45:00,1.779,1.7806,1.77855,1.78055,778000000.0
2009-05-27 02:50:00,1.7805,1.78075,1.7793,1.7796,711800000.0
2009-05-27 02:55:00,1.7795,1.78075,1.77925,1.77995,766000000.0
2009-05-27 03:00:00,1.78,1.78,1.7785,1.7796,545600000.0
2009-05-27 03:05:00,1.7796,1.77965,1.77855,1.7791,433200000.0
2009-05-27 03:10:00,1.7791,1.77945,1.7785,1.77935,300400000.0
2009-05-27 03:15:00,1.7791,1.77925,1.7784,1.77925,421000000.0
2009-05-27 03:20:00,1.7792,1.77965,1.77845,1.7785,431000000.0
2009-05-27 03:25:00,1.7785,1.7792,1.7782,1.7792,244200000.0
2009-05-27 03:30:00,1.7792,1.7792,1.7779,1.77865,421300000.0
2009-05-27 03:35:00,1.7787,1.77875,1.7778,1.77845,439600000.0
2009-05-27 03:40:00,1.7784,1.7794,1.7784,1.779,444400000.0
2009-05-27 03:45:00,1.7792,1.77925,1.7768,1.77815,857000000.0
2009-05-27 03:50:00,1.77815,1.7789,1.7773,1.7778,689300000.0
2009-05-27 03:55:00,1.77775,1.77805,1.7769,1.77765,387400000.0
2009-05-27 04:00:00,1.7775,1.77875,1.7775,1.7781,538600000.0
2009-05-27 04:05:00,1.778,1.77845,1.77735,1.7775,374800000.0
2009-05-27 04:10:00,1.7774,1.7777,1.77705,1.7777,308000000.0
2009-05-27 04:15:00,1.77765,1.7783,1.77735,1.77755,359200000.0
2009-05-27 04:20:00,1.77745,1.7782,1.777,1.7782,916600000.0
2009-05-27 04:25:00,1.7784,1.7787,1.7774,1.77745,1209200000.0
2009-05-27 04:30:00,1.77715,1.77765,1.77695,1.77725,495400000.0
2009-05-27 04:35:00,1.7773,1.77795,1.77675,1.77715,710400000.0
2009-05-27 04:40:00,1.77715,1.7774,1.77665,1.7772,654600000.0
2009-05-27 04:45:00,1.7772,1.7777,1.77685,1.77765,330800000.0
2009-05-27 04:50:00,1.7774,1.77765,1.7767,1.7775,791200000.0
2009-05-27 04:55:00,1.7775,1.7784,1.7772,1.778,792200000.0
2009-05-27 05:00:00,1.7781,1.7782,1.777,1.77705,499200000.0
2009-05-27 05:05:00,1.77715,1.7778,1.7768,1.7775,565200000.0
2009-05-27 05:10:00,1.77745,1.77765,1.7769,1.7769,453600000.0
2009-05-27 05:15:00,1.77705,1.7775,1.776,1.776,748400000.0
2009-05-27 05:20:00,1.776,1.7766,1.776,1.7764,313600000.0
2009-05-27 05:25:00,1.7763,1.77645,1.7749,1.7754,411200000.0
2009-05-27 05:30:00,1.7754,1.7764,1.77505,1.7759,439600000.0
2009-05-27 05:35:00,1.77585,1.7759,1.7751,1.77555,226200000.0
2009-05-27 05:40:00,1.7755,1.7755,1.77495,1.775,1058000000.0
2009-05-27 05:45:00,1.7751,1.7756,1.77495,1.77535,915600000.0
2009-05-27 05:50:00,1.77535,1.77595,1.775,1.775,571800000.0
2009-05-27 05:55:00,1.7751,1.77565,1.77495,1.77525,577400000.0
2009-05-27 06:00:00,1.7752,1.77685,1.7752,1.77685,384600000.0
2009-05-27 06:05:00,1.77675,1.77905,1.77645,1.7782,713400000.0
2009-05-27 06:10:00,1.7782,1.7786,1.7775,1.77835,660400000.0
2009-05-27 06:15:00,1.7783,1.7785,1.7779,1.77815,224400000.0
2009-05-27 06:20:00,1.77805,1.77805,1.7764,1.7768,200200000.0
2009-05-27 06:25:00,1.7773,1.77795,1.7769,1.7779,98200000.0
2009-05-27 06:30:00,1.7779,1.77805,1.777,1.77725,155200000.0
2009-05-27 06:35:00,1.77725,1.77745,1.7766,1.7768,163200000.0
2009-05-27 06:40:00,1.77675,1.777,1.77625,1.7768,139000000.0
2009-05-27 06:45:00,1.77675,1.77685,1.77555,1.776,242600000.0
2009-05-27 06:50:00,1.776,1.7764,1.77535,1.7761,296800000.0
2009-05-27 06:55:00,1.776,1.7767,1.7755,1.77665,236800000.0
2009-05-27 07:00:00,1.7766,1.77755,1.77655,1.777,534600000.0
2009-05-27 07:05:00,1.777,1.77745,1.7766,1.7771,550400000.0
2009-05-27 07:10:00,1.7774,1.77775,1.7767,1.77675,469400000.0
2009-05-27 07:15:00,1.7767,1.77735,1.77655,1.777,397000000.0
2009-05-27 07:20:00,1.77715,1.7785,1.777,1.7783,510400000.0
2009-05-27 07:25:00,1.7783,1.7784,1.77705,1.7773,626400000.0
2009-05-27 07:30:00,1.7774,1.7782,1.7768,1.77725,744400000.0
2009-05-27 07:35:00,1.7772,1.77735,1.77605,1.7762,534000000.0
2009-05-27 07:40:00,1.7763,1.77685,1.775,1.77565,704600000.0
2009-05-27 07:45:00,1.77565,1.776,1.77415,1.7745,646600000.0
2009-05-27 07:50:00,1.77445,1.77555,1.7741,1.7753,411200000.0
2009-05-27 07:55:00,1.77495,1.7751,1.7731,1.7735,1066200000.0
2009-05-27 08:00:00,1.7735,1.77495,1.7735,1.77445,1003200000.0
2009-05-27 08:05:00,1.77435,1.77535,1.77415,1.77505,994000000.0
2009-05-27 08:10:00,1.77505,1.7754,1.7743,1.7751,675800000.0
2009-05-27 08:15:00,1.77505,1.7757,1.77455,1.7754,524000000.0
2009-05-27 08:20:00,1.77535,1.77615,1.77505,1.77565,482000000.0
2009-05-27 08:25:00,1.7758,1.77765,1.7754,1.7766,735600000.0
2009-05-27 08:30:00,1.7766,1.77715,1.77525,1.7761,886600000.0
2009-05-27 08:35:00,1.7761,1.7771,1.77535,1.77665,1155400000.0
2009-05-27 08:40:00,1.7767,1.7774,1.77625,1.7766,1650200000.0
2009-05-27 08:45:00,1.77675,1.7768,1.77515,1.77615,1335200000.0
2009-05-27 08:50:00,1.776,1.77645,1.7752,1.77595,1604600000.0
2009-05-27 08:55:00,1.77595,1.777,1.77585,1.7759,1199000000.0
2009-05-27 09:00:00,1.7759,1.7763,1.7742,1.77485,1379400000.0
2009-05-27 09:05:00,1.77485,1.7755,1.7727,1.77525,1380300000.0
2009-05-27 09:10:00,1.7753,1.7756,1.77385,1.7745,1159400000.0
2009-05-27 09:15:00,1.7745,1.77535,1.7734,1.7747,1500600000.0
2009-05-27 09:20:00,1.7747,1.7773,1.77435,1.77675,1460800000.0
2009-05-27 09:25:00,1.7769,1.77715,1.77545,1.77675,789600000.0
2009-05-27 09:30:00,1.7768,1.7769,1.77385,1.7743,1491200000.0
2009-05-27 09:35:00,1.7743,1.77645,1.77405,1.7764,1561600000.0
2009-05-27 09:40:00,1.7764,1.7772,1.77565,1.7768,1119800000.0
2009-05-27 09:45:00,1.7766,1.77675,1.7746,1.775,1293400000.0
2009-05-27 09:50:00,1.775,1.7766,1.7746,1.77565,1695600000.0
2009-05-27 09:55:00,1.7757,1.7774,1.77545,1.7769,1343200000.0
2009-05-27 10:00:00,1.777,1.778,1.7762,1.7764,1363000000.0
2009-05-27 10:05:00,1.77645,1.7776,1.77625,1.777,749800000.0
2009-05-27 10:10:00,1.777,1.7772,1.7755,1.7758,1443599999.0
2009-05-27 10:15:00,1.7759,1.7784,1.7757,1.7777,1276300000.0
2009-05-27 10:20:00,1.7778,1.7783,1.777,1.77785,852800000.0
2009-05-27 10:25:00,1.77795,1.778,1.777,1.7776,1104800000.0
2009-05-27 10:30:00,1.7777,1.7786,1.77725,1.77755,1009400000.0
2009-05-27 10:35:00,1.77755,1.77825,1.77695,1.7772,1160000000.0
2009-05-27 10:40:00,1.7772,1.77755,1.7759,1.7774,1030200000.0
2009-05-27 10:45:00,1.7777,1.7778,1.77535,1.77695,1090600000.0
2009-05-27 10:50:00,1.777,1.77735,1.77595,1.7762,1198000000.0
2009-05-27 10:55:00,1.7762,1.778,1.7762,1.7772,1427400000.0
2009-05-27 11:00:00,1.7774,1.778,1.7771,1.7774,930200000.0
2009-05-27 11:05:00,1.7773,1.7782,1.7769,1.77795,1011400000.0
2009-05-27 11:10:00,1.77795,1.7788,1.7768,1.7771,1145800000.0
2009-05-27 11:15:00,1.77705,1.77735,1.77585,1.7766,1083000000.0
2009-05-27 11:20:00,1.7765,1.7782,1.7758,1.77685,1610400000.0
2009-05-27 11:25:00,1.77685,1.7776,1.77605,1.7761,1211000000.0
2009-05-27 11:30:00,1.7761,1.77755,1.7761,1.7769,1139600000.0
2009-05-27 11:35:00,1.7769,1.7769,1.77485,1.7761,987400000.0
2009-05-27 11:40:00,1.7762,1.77655,1.7742,1.7743,1037600000.0
2009-05-27 11:45:00,1.77425,1.775,1.7736,1.7742,1242600000.0
2009-05-27 11:50:00,1.7742,1.77595,1.77395,1.7747,1291800000.0
2009-05-27 11:55:00,1.77465,1.77605,1.77455,1.7746,1322600000.0
2009-05-27 12:00:00,1.7746,1.7757,1.77385,1.77455,1348200000.0
2009-05-27 12:05:00,1.7746,1.7747,1.7731,1.7737,1618600000.0
2009-05-27 12:10:00,1.7735,1.7744,1.77305,1.77405,1577800000.0
2009-05-27 12:15:00,1.7741,1.775,1.7738,1.774,1261600000.0
2009-05-27 12:20:00,1.774,1.7752,1.7738,1.774,1288800000.0
2009-05-27 12:25:00,1.774,1.7753,1.773,1.7745,1505800000.0
2009-05-27 12:30:00,1.7745,1.7748,1.77385,1.7745,1082200000.0
2009-05-27 12:35:00,1.7745,1.7747,1.7735,1.7741,874400000.0
2009-05-27 12:40:00,1.774,1.7746,1.7736,1.7743,675400000.0
2009-05-27 12:45:00,1.7744,1.7752,1.7739,1.7748,1137800000.0
2009-05-27 12:50:00,1.7748,1.7759,1.774,1.7744,1266000000.0
2009-05-27 12:55:00,1.7746,1.7761,1.7746,1.7758,1034900000.0
2009-05-27 13:00:00,1.77575,1.7767,1.7749,1.7754,1403400000.0
2009-05-27 13:05:00,1.7754,1.7764,1.7753,1.77605,1083000000.0
2009-05-27 13:10:00,1.7761,1.7774,1.7754,1.777,1525000000.0
2009-05-27 13:15:00,1.777,1.7774,1.7744,1.7749,1385000000.0
2009-05-27 13:20:00,1.7749,1.7755,1.7744,1.7752,1014400000.0
2009-05-27 13:25:00,1.7752,1.77615,1.7744,1.7744,999000000.0
2009-05-27 13:30:00,1.77435,1.7757,1.77405,1.77495,1286600000.0
2009-05-27 13:35:00,1.7751,1.7762,1.77465,1.7757,1563800000.0
2009-05-27 13:40:00,1.7756,1.7758,1.77425,1.7745,1240200000.0
2009-05-27 13:45:00,1.77445,1.7751,1.77375,1.775,1144000000.0
2009-05-27 13:50:00,1.77515,1.7758,1.7749,1.7756,1021600000.0
2009-05-27 13:55:00,1.7757,1.77695,1.7756,1.7768,1002800000.0
2009-05-27 14:00:00,1.77675,1.7772,1.7755,1.77635,1038800000.0
2009-05-27 14:05:00,1.77645,1.7769,1.7753,1.776,1031200000.0
2009-05-27 14:10:00,1.776,1.77755,1.77595,1.7767,1210400000.0
2009-05-27 14:15:00,1.77715,1.77735,1.7763,1.7773,841600000.0
2009-05-27 14:20:00,1.7772,1.77735,1.77605,1.7766,1995600000.0
2009-05-27 14:25:00,1.7766,1.7775,1.77605,1.77625,1127200000.0
2009-05-27 14:30:00,1.77625,1.777,1.7755,1.77595,1214800000.0
2009-05-27 14:35:00,1.77595,1.7765,1.77535,1.7759,564200000.0
2009-05-27 14:40:00,1.7759,1.777,1.7747,1.7748,986000000.0
2009-05-27 14:45:00,1.7748,1.7758,1.77385,1.77385,1424300000.0
2009-05-27 14:50:00,1.77385,1.7744,1.7733,1.7739,1185600000.0
2009-05-27 14:55:00,1.7739,1.77445,1.7735,1.7739,740200000.0
2009-05-27 15:00:00,1.77395,1.7743,1.773,1.7738,1024200000.0
2009-05-27 15:05:00,1.77375,1.77435,1.7733,1.7741,1544600000.0
2009-05-27 15:10:00,1.7741,1.77495,1.7737,1.7748,1440800000.0
2009-05-27 15:15:00,1.7747,1.7755,1.7742,1.77515,1526800000.0
2009-05-27 15:20:00,1.77515,1.7768,1.77475,1.7753,1532400000.0
2009-05-27 15:25:00,1.7753,1.7764,1.77475,1.77525,1669400000.0
2009-05-27 15:30:00,1.7753,1.7769,1.7751,1.7764,1661400000.0
2009-05-27 15:35:00,1.7766,1.7768,1.77545,1.776,1356800000.0
2009-05-27 15:40:00,1.776,1.7771,1.7756,1.77665,1785800000.0
2009-05-27 15:45:00,1.77665,1.7777,1.77515,1.7752,1704000000.0
2009-05-27 15:50:00,1.77525,1.7757,1.77455,1.775,1280000000.0
2009-05-27 15:55:00,1.775,1.77745,1.77495,1.77595,1012000000.0
2009-05-27 16:00:00,1.77605,1.7775,1.7746,1.7769,1594200000.0
2009-05-27 16:05:00,1.7769,1.7769,1.77445,1.77495,1299400000.0
2009-05-27 16:10:00,1.775,1.77545,1.77385,1.7744,1358200000.0
2009-05-27 16:15:00,1.7744,1.77525,1.7733,1.77395,1843400000.0
2009-05-27 16:20:00,1.774,1.774,1.77135,1.7717,1253600000.0
2009-05-27 16:25:00,1.7718,1.773,1.77095,1.7725,1626000000.0
2009-05-27 16:30:00,1.7725,1.77335,1.77115,1.772,1660600000.0
2009-05-27 16:35:00,1.772,1.7725,1.77065,1.7719,1363000000.0
2009-05-27 16:40:00,1.7719,1.77235,1.7707,1.7719,1859600000.0
2009-05-27 16:45:00,1.77185,1.77195,1.77,1.7702,1916800000.0
2009-05-27 16:50:00,1.7702,1.771,1.7694,1.7708,2025600000.0
2009-05-27 16:55:00,1.7709,1.77145,1.76815,1.76815,1968600000.0
2009-05-27 17:00:00,1.76815,1.76885,1.7659,1.7669,1597600000.0
2009-05-27 17:05:00,1.7669,1.7676,1.76555,1.76705,1966300000.0
2009-05-27 17:10:00,1.76705,1.76765,1.7662,1.76635,1552000000.0
2009-05-27 17:15:00,1.7665,1.7674,1.7655,1.7658,1636800000.0
2009-05-27 17:20:00,1.7657,1.7675,1.76565,1.7674,1505000000.0
2009-05-27 17:25:00,1.7675,1.7677,1.76645,1.76735,1958600000.0
2009-05-27 17:30:00,1.7673,1.7679,1.76615,1.7672,1837400000.0
2009-05-27 17:35:00,1.7672,1.7683,1.7668,1.768,1966200000.0
2009-05-27 17:40:00,1.768,1.7696,1.7674,1.7694,1737800000.0
2009-05-27 17:45:00,1.76945,1.7697,1.76755,1.7677,1552600000.0
2009-05-27 17:50:00,1.7677,1.77,1.7671,1.7697,1361800000.0
2009-05-27 17:55:00,1.7696,1.77,1.76785,1.7683,1198200000.0
2009-05-27 18:00:00,1.7683,1.7693,1.7675,1.769,1389200000.0
2009-05-27 18:05:00,1.769,1.7703,1.7685,1.7697,1054400000.0
2009-05-27 18:10:00,1.7696,1.7705,1.7691,1.7693,708400000.0
2009-05-27 18:15:00,1.76935,1.76985,1.76745,1.769,1227800000.0
2009-05-27 18:20:00,1.769,1.7694,1.7679,1.7689,1133800000.0
2009-05-27 18:25:00,1.76895,1.7704,1.7689,1.76945,725800000.0
2009-05-27 18:30:00,1.76945,1.7698,1.7682,1.7698,912000000.0
2009-05-27 18:35:00,1.7694,1.77,1.7688,1.769,1632000000.0
2009-05-27 18:40:00,1.769,1.7696,1.7686,1.76935,1148000000.0
2009-05-27 18:45:00,1.7694,1.7702,1.7686,1.76895,1124800000.0
2009-05-27 18:50:00,1.76895,1.771,1.7686,1.7707,872000000.0
2009-05-27 18:55:00,1.77075,1.77105,1.76985,1.7703,1356000000.0
2009-05-27 19:00:00,1.7703,1.77075,1.76865,1.7696,1267800000.0
2009-05-27 19:05:00,1.7688,1.7706,1.7688,1.76965,949600000.0
2009-05-27 19:10:00,1.7696,1.7699,1.7685,1.76895,1010200000.0
2009-05-27 19:15:00,1.7691,1.7694,1.768,1.76875,1067199999.0
2009-05-27 19:20:00,1.7687,1.7692,1.7673,1.7684,1204800000.0
2009-05-27 19:25:00,1.76835,1.7693,1.76815,1.7688,843000000.0
2009-05-27 19:30:00,1.7689,1.7701,1.76855,1.7698,793800000.0
2009-05-27 19:35:00,1.7699,1.7701,1.7686,1.7699,1226600000.0
2009-05-27 19:40:00,1.77,1.7703,1.7691,1.77,949200000.0
2009-05-27 19:45:00,1.77,1.7716,1.7692,1.7714,1150200000.0
2009-05-27 19:50:00,1.77135,1.77345,1.7711,1.773,1363600000.0
2009-05-27 19:55:00,1.77295,1.7734,1.77195,1.7722,1244900000.0
2009-05-27 20:00:00,1.7721,1.7741,1.7721,1.7734,1408000000.0
2009-05-27 20:05:00,1.7734,1.7766,1.7731,1.7761,1601800000.0
2009-05-27 20:10:00,1.7762,1.7768,1.7757,1.7764,1632600000.0
2009-05-27 20:15:00,1.7765,1.7775,1.7753,1.77575,1284200000.0
2009-05-27 20:20:00,1.7758,1.77975,1.7757,1.7791,1471000000.0
2009-05-27 20:25:00,1.7791,1.7798,1.7777,1.77795,1555200000.0
2009-05-27 20:30:00,1.77795,1.7794,1.7775,1.77915,1263600000.0
2009-05-27 20:35:00,1.77915,1.7793,1.7772,1.7772,997600000.0
2009-05-27 20:40:00,1.7772,1.7777,1.7765,1.77715,925000000.0
2009-05-27 20:45:00,1.77715,1.7776,1.77655,1.7766,618800000.0
2009-05-27 20:50:00,1.77675,1.77695,1.7754,1.77595,666800000.0
2009-05-27 20:55:00,1.7759,1.77855,1.7754,1.7782,1079600000.0
2009-05-27 21:00:00,1.7782,1.77845,1.7766,1.77675,925000000.0
2009-05-27 21:05:00,1.77675,1.778,1.77645,1.7777,1154800000.0
2009-05-27 21:10:00,1.7778,1.7801,1.7775,1.7801,1232000000.0
2009-05-27 21:15:00,1.7801,1.78405,1.7797,1.7839,1406800000.0
2009-05-27 21:20:00,1.78405,1.7872,1.783,1.78675,1327400000.0
2009-05-27 21:25:00,1.7868,1.7883,1.7863,1.7864,1216000000.0
2009-05-27 21:30:00,1.7864,1.7864,1.7836,1.7836,1263400000.0
2009-05-27 21:35:00,1.78355,1.78555,1.78355,1.78435,1174800000.0
2009-05-27 21:40:00,1.78415,1.7847,1.78315,1.7838,947600000.0
2009-05-27 21:45:00,1.7838,1.785,1.7832,1.7848,906800000.0
2009-05-27 21:50:00,1.7848,1.78605,1.784,1.7853,987400000.0
2009-05-27 21:55:00,1.7853,1.7872,1.7853,1.7869,538600000.0
2009-05-27 22:00:00,1.7868,1.78715,1.78505,1.78555,636600000.0
2009-05-27 22:05:00,1.7856,1.7856,1.7837,1.78405,800800000.0
2009-05-27 22:10:00,1.78405,1.7854,1.7834,1.78515,670600000.0
2009-05-27 22:15:00,1.7852,1.78535,1.7829,1.7847,675800000.0
2009-05-27 22:20:00,1.7847,1.785,1.7841,1.78465,397000000.0
2009-05-27 22:25:00,1.78465,1.78565,1.7834,1.7846,1070800000.0
2009-05-27 22:30:00,1.7846,1.7847,1.7829,1.78395,453200000.0
2009-05-27 22:35:00,1.78335,1.785,1.7831,1.78465,292400000.0
2009-05-27 22:40:00,1.7845,1.78505,1.78385,1.784,225000000.0
2009-05-27 22:45:00,1.784,1.78515,1.7835,1.78515,226600000.0
2009-05-27 22:50:00,1.7852,1.78555,1.7846,1.7855,144600000.0
2009-05-27 22:55:00,1.7855,1.78555,1.7803,1.78125,827400000.0
2009-05-27 23:00:00,1.78125,1.78265,1.7797,1.7809,391000000.0
2009-05-27 23:05:00,1.7805,1.78225,1.7805,1.78185,407000000.0
2009-05-27 23:10:00,1.78185,1.7848,1.78145,1.7848,501800000.0
2009-05-27 23:15:00,1.78455,1.7848,1.782,1.78265,276600000.0
2009-05-27 23:20:00,1.7827,1.78415,1.78205,1.7831,166400000.0
2009-05-27 23:25:00,1.7831,1.7835,1.78125,1.78175,253200000.0
2009-05-27 23:30:00,1.7816,1.78455,1.7816,1.7837,188200000.0
2009-05-27 23:35:00,1.7837,1.7837,1.78285,1.783,73400000.0
2009-05-27 23:40:00,1.783,1.78435,1.78295,1.78355,95400000.0
2009-05-27 23:45:00,1.7837,1.7837,1.7828,1.7834,95000000.0
2009-05-27 23:50:00,1.7834,1.7834,1.7814,1.7814,105200000.0
2009-05-27 23:55:00,1.7815,1.7821,1.78075,1.7818,172600000.0
2009-05-28 00:00:00,1.78195,1.78295,1.78165,1.7821,220800000.0
2009-05-28 00:05:00,1.7817,1.7823,1.78045,1.7811,265800000.0
2009-05-28 00:10:00,1.7811,1.7817,1.7808,1.78145,264400000.0
2009-05-28 00:15:00,1.78135,1.78155,1.7803,1.7803,249600000.0
2009-05-28 00:20:00,1.7803,1.7808,1.7792,1.7798,236000000.0
2009-05-28 00:25:00,1.78025,1.7803,1.7776,1.77925,276800000.0
2009-05-28 00:30:00,1.77955,1.7813,1.7795,1.7803,272000000.0
2009-05-28 00:35:00,1.78045,1.78065,1.7779,1.7793,160800000.0
2009-05-28 00:40:00,1.77935,1.7798,1.7773,1.7775,337000000.0
2009-05-28 00:45:00,1.7776,1.7784,1.7769,1.77795,314600000.0
2009-05-28 00:50:00,1.77805,1.77855,1.77735,1.77825,206400000.0
2009-05-28 00:55:00,1.77835,1.7784,1.7765,1.778,327000000.0
2009-05-28 01:00:00,1.778,1.7791,1.7775,1.7785,291400000.0
2009-05-28 01:05:00,1.7785,1.7792,1.7785,1.7792,46800000.0
2009-05-28 01:10:00,1.7792,1.7792,1.77805,1.7783,104200000.0
2009-05-28 01:15:00,1.7784,1.77865,1.77825,1.77825,98200000.0
2009-05-28 01:20:00,1.77835,1.77855,1.77715,1.7773,185600000.0
2009-05-28 01:25:00,1.7773,1.77765,1.777,1.77755,163000000.0
2009-05-28 01:30:00,1.7776,1.77765,1.7753,1.77615,246800000.0
2009-05-28 01:35:00,1.77605,1.7776,1.77605,1.7764,119600000.0
2009-05-28 01:40:00,1.7764,1.7768,1.7754,1.776,391200000.0
2009-05-28 01:45:00,1.77615,1.7762,1.7753,1.776,262200000.0
2009-05-28 01:50:00,1.776,1.77695,1.7756,1.77685,258600000.0
2009-05-28 01:55:00,1.7768,1.7773,1.776,1.7765,342200000.0
2009-05-28 02:00:00,1.7765,1.77695,1.7757,1.7766,448400000.0
2009-05-28 02:05:00,1.77675,1.77715,1.77605,1.77705,541800000.0
2009-05-28 02:10:00,1.77705,1.7773,1.7762,1.77685,491800000.0
2009-05-28 02:15:00,1.777,1.7774,1.776,1.7772,589800000.0
2009-05-28 02:20:00,1.7771,1.77715,1.77475,1.77555,703800000.0
2009-05-28 02:25:00,1.77515,1.77525,1.77335,1.7734,706600000.0
2009-05-28 02:30:00,1.77335,1.7741,1.7727,1.77385,833400000.0
2009-05-28 02:35:00,1.7737,1.7739,1.77315,1.77345,627800000.0
2009-05-28 02:40:00,1.7735,1.77465,1.7735,1.7746,631200000.0
2009-05-28 02:45:00,1.7746,1.7748,1.77355,1.7746,616600000.0
2009-05-28 02:50:00,1.7746,1.7751,1.7739,1.77475,758400000.0
2009-05-28 02:55:00,1.7749,1.7753,1.7739,1.77425,1073600000.0
2009-05-28 03:00:00,1.7743,1.77445,1.7734,1.7738,786600000.0
2009-05-28 03:05:00,1.77365,1.77485,1.77325,1.7741,491400000.0
2009-05-28 03:10:00,1.7741,1.77445,1.7729,1.77445,753600000.0
2009-05-28 03:15:00,1.7745,1.77485,1.7741,1.77415,634800000.0
2009-05-28 03:20:00,1.7742,1.7744,1.7731,1.77425,505000000.0
2009-05-28 03:25:00,1.7743,1.77445,1.773,1.7738,380400000.0
2009-05-28 03:30:00,1.77375,1.77605,1.77375,1.7754,768200000.0
2009-05-28 03:35:00,1.77535,1.77565,1.7746,1.77485,509400000.0
2009-05-28 03:40:00,1.7749,1.77505,1.77305,1.7732,557600000.0
2009-05-28 03:45:00,1.7734,1.77425,1.7724,1.773,857400000.0
2009-05-28 03:50:00,1.773,1.774,1.77275,1.77385,518000000.0
2009-05-28 03:55:00,1.7738,1.77445,1.773,1.7732,913200000.0
2009-05-28 04:00:00,1.7732,1.7755,1.7725,1.77485,907200000.0
2009-05-28 04:05:00,1.7746,1.77505,1.7742,1.77505,387000000.0
2009-05-28 04:10:00,1.77515,1.7763,1.7751,1.7756,464000000.0
2009-05-28 04:15:00,1.77565,1.77625,1.7754,1.77565,457200000.0
2009-05-28 04:20:00,1.7756,1.7765,1.7755,1.77615,498800000.0
2009-05-28 04:25:00,1.77605,1.77655,1.7756,1.77605,372200000.0
2009-05-28 04:30:00,1.77605,1.77635,1.77405,1.7749,595600000.0
2009-05-28 04:35:00,1.775,1.7769,1.7748,1.7768,327800000.0
2009-05-28 04:40:00,1.7769,1.7776,1.77635,1.77725,381000000.0
2009-05-28 04:45:00,1.7772,1.77795,1.7771,1.77765,379800000.0
2009-05-28 04:50:00,1.77765,1.77825,1.77695,1.7779,311600000.0
2009-05-28 04:55:00,1.7779,1.7791,1.77785,1.77885,384600000.0
2009-05-28 05:00:00,1.77885,1.77965,1.7785,1.7793,611800000.0
2009-05-28 05:05:00,1.77945,1.78095,1.77915,1.7797,730000000.0
2009-05-28 05:10:00,1.7797,1.7806,1.77915,1.78055,404600000.0
2009-05-28 05:15:00,1.78055,1.7811,1.77885,1.7792,640000000.0
2009-05-28 05:20:00,1.7793,1.7795,1.77805,1.77875,490200000.0
2009-05-28 05:25:00,1.77905,1.77905,1.77785,1.7788,519000000.0
2009-05-28 05:30:00,1.7788,1.7795,1.7785,1.77915,263400000.0
2009-05-28 05:35:00,1.77905,1.7796,1.77875,1.7791,398600000.0
2009-05-28 05:40:00,1.77905,1.77945,1.77775,1.77825,447800000.0
2009-05-28 05:45:00,1.7782,1.7785,1.77745,1.7783,276400000.0
2009-05-28 05:50:00,1.77845,1.7787,1.77815,1.7785,220400000.0
2009-05-28 05:55:00,1.7785,1.77865,1.7777,1.7784,221600000.0
2009-05-28 06:00:00,1.7784,1.77855,1.7778,1.7782,289200000.0
2009-05-28 06:05:00,1.7783,1.779,1.7759,1.77665,563600000.0
2009-05-28 06:10:00,1.77665,1.77715,1.7754,1.77595,800200000.0
2009-05-28 06:15:00,1.77595,1.77645,1.7748,1.77515,750000000.0
2009-05-28 06:20:00,1.7751,1.7782,1.77485,1.77805,538800000.0
2009-05-28 06:25:00,1.77805,1.77825,1.7755,1.7763,706600000.0
2009-05-28 06:30:00,1.7763,1.777,1.775,1.77545,745600000.0
2009-05-28 06:35:00,1.7755,1.77635,1.7752,1.77565,469800000.0
2009-05-28 06:40:00,1.7756,1.7767,1.7756,1.7758,649800000.0
2009-05-28 06:45:00,1.77585,1.77805,1.7753,1.77785,851200000.0
2009-05-28 06:50:00,1.7779,1.7791,1.7766,1.7776,600800000.0
2009-05-28 06:55:00,1.7776,1.7784,1.7771,1.77785,424600000.0
2009-05-28 07:00:00,1.7778,1.7778,1.77715,1.77775,383200000.0
2009-05-28 07:05:00,1.77775,1.77805,1.7767,1.7769,498400000.0
2009-05-28 07:10:00,1.77685,1.77705,1.7755,1.7766,528200000.0
2009-05-28 07:15:00,1.77665,1.7775,1.77575,1.7763,447200000.0
2009-05-28 07:20:00,1.7763,1.7776,1.77615,1.7774,663600000.0
2009-05-28 07:25:00,1.77735,1.77805,1.7766,1.7769,569400000.0
2009-05-28 07:30:00,1.77705,1.77765,1.777,1.77735,290800000.0
2009-05-28 07:35:00,1.77735,1.7776,1.77625,1.77685,544800000.0
2009-05-28 07:40:00,1.77695,1.77855,1.77695,1.7783,502600000.0
2009-05-28 07:45:00,1.7783,1.77845,1.77725,1.7774,536000000.0
2009-05-28 07:50:00,1.7774,1.77825,1.7768,1.7781,522800000.0
2009-05-28 07:55:00,1.7783,1.7783,1.7767,1.7778,464600000.0
2009-05-28 08:00:00,1.7778,1.77785,1.7765,1.77725,700400000.0
2009-05-28 08:05:00,1.7771,1.77785,1.77675,1.7774,765200000.0
2009-05-28 08:10:00,1.7773,1.7781,1.7764,1.77665,704800000.0
2009-05-28 08:15:00,1.77665,1.7782,1.77625,1.7768,746000000.0
2009-05-28 08:20:00,1.77675,1.777,1.7752,1.7759,697000000.0
2009-05-28 08:25:00,1.77605,1.7775,1.7759,1.7774,667800000.0
2009-05-28 08:30:00,1.7774,1.7795,1.77655,1.7795,1307200000.0
2009-05-28 08:35:00,1.7795,1.7795,1.777,1.7783,752000000.0
2009-05-28 08:40:00,1.77835,1.7784,1.7765,1.7774,568400000.0
2009-05-28 08:45:00,1.7774,1.77795,1.77605,1.77705,1317600000.0
2009-05-28 08:50:00,1.777,1.77775,1.7763,1.777,1009200000.0
2009-05-28 08:55:00,1.77695,1.77835,1.7767,1.7781,771200000.0
2009-05-28 09:00:00,1.7781,1.77955,1.7778,1.77895,902400000.0
2009-05-28 09:05:00,1.77905,1.77955,1.77745,1.77805,951400000.0
2009-05-28 09:10:00,1.778,1.77945,1.77785,1.77935,700800000.0
2009-05-28 09:15:00,1.77935,1.77995,1.7781,1.77855,926600000.0
2009-05-28 09:20:00,1.7786,1.77915,1.77745,1.7778,909200000.0
2009-05-28 09:25:00,1.77785,1.77855,1.77645,1.77735,965200000.0
2009-05-28 09:30:00,1.77745,1.7778,1.7767,1.77745,829800000.0
2009-05-28 09:35:00,1.77735,1.77795,1.77695,1.77735,577000000.0
2009-05-28 09:40:00,1.7773,1.7782,1.77705,1.77755,919000000.0
2009-05-28 09:45:00,1.77765,1.7788,1.7774,1.7781,1338200000.0
2009-05-28 09:50:00,1.778,1.7787,1.7778,1.77825,871200000.0
2009-05-28 09:55:00,1.7782,1.7791,1.77805,1.779,1122400000.0
2009-05-28 10:00:00,1.7789,1.77985,1.7786,1.77905,1260600000.0
2009-05-28 10:05:00,1.779,1.7799,1.77825,1.77845,1388600000.0
2009-05-28 10:10:00,1.7784,1.7793,1.778,1.77925,870000000.0
2009-05-28 10:15:00,1.77925,1.7794,1.77745,1.7777,738800000.0
2009-05-28 10:20:00,1.7777,1.7781,1.77675,1.77735,796900000.0
2009-05-28 10:25:00,1.7773,1.7776,1.776,1.7762,1021800000.0
2009-05-28 10:30:00,1.77635,1.777,1.77565,1.7764,1313900000.0
2009-05-28 10:35:00,1.7764,1.777,1.7755,1.7757,1261200000.0
2009-05-28 10:40:00,1.7757,1.7769,1.7752,1.7759,1176200000.0
2009-05-28 10:45:00,1.7759,1.7767,1.7747,1.77615,1280200000.0
2009-05-28 10:50:00,1.7762,1.7766,1.7753,1.7756,921400000.0
2009-05-28 10:55:00,1.77555,1.77655,1.77505,1.77525,1008400000.0
2009-05-28 11:00:00,1.7752,1.7753,1.7744,1.77445,1347000000.0
2009-05-28 11:05:00,1.7745,1.7749,1.7739,1.77475,525800000.0
2009-05-28 11:10:00,1.77475,1.77505,1.77415,1.7742,699300000.0
2009-05-28 11:15:00,1.7738,1.7748,1.77365,1.774,1521800000.0
2009-05-28 11:20:00,1.774,1.7749,1.7729,1.773,1305400000.0
2009-05-28 11:25:00,1.77295,1.7742,1.7727,1.77315,1208000000.0
2009-05-28 11:30:00,1.7732,1.77465,1.7731,1.7736,1067800000.0
2009-05-28 11:35:00,1.77365,1.77545,1.7736,1.7737,1146600000.0
2009-05-28 11:40:00,1.7737,1.77385,1.7716,1.77285,1136800000.0
2009-05-28 11:45:00,1.77285,1.7732,1.77135,1.77165,826400000.0
2009-05-28 11:50:00,1.7718,1.7727,1.7715,1.7725,685600000.0
2009-05-28 11:55:00,1.7725,1.7727,1.7713,1.7716,956400000.0
2009-05-28 12:00:00,1.77165,1.7734,1.7716,1.7718,965400000.0
2009-05-28 12:05:00,1.7717,1.77265,1.77145,1.77235,713600000.0
2009-05-28 12:10:00,1.77225,1.7732,1.7703,1.7731,841200000.0
2009-05-28 12:15:00,1.7732,1.7732,1.77225,1.7726,602400000.0
2009-05-28 12:20:00,1.7725,1.77315,1.77215,1.7724,748600000.0
2009-05-28 12:25:00,1.7724,1.77295,1.772,1.77205,1160800000.0
2009-05-28 12:30:00,1.77195,1.7734,1.77195,1.7726,1019000000.0
2009-05-28 12:35:00,1.7727,1.77345,1.7721,1.7729,1002400000.0
2009-05-28 12:40:00,1.7729,1.7731,1.7712,1.7727,1423600000.0
2009-05-28 12:45:00,1.7727,1.7733,1.77225,1.77275,1424200000.0
2009-05-28 12:50:00,1.77285,1.77285,1.77185,1.7728,780800000.0
2009-05-28 12:55:00,1.7728,1.77285,1.77145,1.7717,1270000000.0
2009-05-28 13:00:00,1.7718,1.7719,1.7711,1.7714,955200000.0
2009-05-28 13:05:00,1.7714,1.7718,1.77045,1.7715,1269000000.0
2009-05-28 13:10:00,1.7713,1.77245,1.77115,1.77215,810800000.0
2009-05-28 13:15:00,1.77225,1.7727,1.77055,1.77085,951400000.0
2009-05-28 13:20:00,1.77085,1.7719,1.77015,1.7707,773600000.0
2009-05-28 13:25:00,1.7707,1.77195,1.7705,1.77125,954400000.0
2009-05-28 13:30:00,1.7712,1.772,1.7712,1.7715,583600000.0
2009-05-28 13:35:00,1.77155,1.77265,1.77065,1.7726,645000000.0
2009-05-28 13:40:00,1.7726,1.77345,1.7724,1.7734,705400000.0
2009-05-28 13:45:00,1.7733,1.7737,1.77275,1.77325,862600000.0
2009-05-28 13:50:00,1.77355,1.7746,1.7732,1.7738,1096600000.0
2009-05-28 13:55:00,1.77395,1.77415,1.77295,1.7732,1029400000.0
2009-05-28 14:00:00,1.7732,1.7742,1.773,1.7737,1043000000.0
2009-05-28 14:05:00,1.7737,1.77505,1.7737,1.77415,914000000.0
2009-05-28 14:10:00,1.77415,1.77495,1.7732,1.77495,1020800000.0
2009-05-28 14:15:00,1.77485,1.7755,1.7736,1.7751,1570000000.0
2009-05-28 14:20:00,1.7751,1.7769,1.7745,1.7751,1269800000.0
2009-05-28 14:25:00,1.7751,1.7761,1.7749,1.77495,1067400000.0
2009-05-28 14:30:00,1.77515,1.77635,1.77295,1.7742,1349500000.0
2009-05-28 14:35:00,1.7742,1.7751,1.77345,1.77395,1072800000.0
2009-05-28 14:40:00,1.77395,1.7759,1.7736,1.7748,934400000.0
2009-05-28 14:45:00,1.7748,1.7748,1.77355,1.7737,1171600000.0
2009-05-28 14:50:00,1.7738,1.77515,1.7733,1.77515,859000000.0
2009-05-28 14:55:00,1.7751,1.7752,1.7743,1.7745,1216400000.0
2009-05-28 15:00:00,1.77465,1.7755,1.7741,1.77485,1477200000.0
2009-05-28 15:05:00,1.7749,1.77605,1.77425,1.77555,1049000000.0
2009-05-28 15:10:00,1.77555,1.77645,1.7752,1.7764,999200000.0
2009-05-28 15:15:00,1.7764,1.7774,1.77575,1.77715,1441000000.0
2009-05-28 15:20:00,1.7771,1.77905,1.7766,1.778,1053300000.0
2009-05-28 15:25:00,1.778,1.7794,1.77755,1.77805,1238200000.0
2009-05-28 15:30:00,1.778,1.77885,1.7761,1.77735,1255400000.0
2009-05-28 15:35:00,1.7775,1.779,1.77695,1.77805,1441000000.0
2009-05-28 15:40:00,1.7779,1.7784,1.77665,1.77805,1395200000.0
2009-05-28 15:45:00,1.778,1.7784,1.7767,1.7768,1916200000.0
2009-05-28 15:50:00,1.7769,1.7776,1.776,1.77685,1355800000.0
2009-05-28 15:55:00,1.7768,1.7795,1.7767,1.77885,1591000000.0
2009-05-28 16:00:00,1.7786,1.78195,1.7782,1.7813,1408800000.0
2009-05-28 16:05:00,1.78135,1.7844,1.7811,1.7838,1734400000.0
2009-05-28 16:10:00,1.7837,1.787,1.78275,1.78315,1668500000.0
2009-05-28 16:15:00,1.7831,1.78355,1.7808,1.7816,1162100000.0
2009-05-28 16:20:00,1.78165,1.78335,1.78135,1.78255,1094400000.0
2009-05-28 16:25:00,1.7824,1.7834,1.7814,1.7825,981000000.0
2009-05-28 16:30:00,1.78245,1.78335,1.7814,1.7831,1142400000.0
2009-05-28 16:35:00,1.7831,1.7831,1.7807,1.78155,1073100000.0
2009-05-28 16:40:00,1.7815,1.78225,1.77915,1.77915,1280200000.0
2009-05-28 16:45:00,1.77905,1.7809,1.7776,1.778,1516800000.0
2009-05-28 16:50:00,1.77795,1.77945,1.77725,1.7788,972600000.0
2009-05-28 16:55:00,1.7788,1.7794,1.7777,1.77895,1250600000.0
2009-05-28 17:00:00,1.77895,1.77895,1.778,1.77815,1451600000.0
2009-05-28 17:05:00,1.7778,1.7792,1.7774,1.7787,1396800000.0
2009-05-28 17:10:00,1.77875,1.7789,1.77545,1.7756,1277600000.0
2009-05-28 17:15:00,1.7755,1.77755,1.77535,1.7772,1558000000.0
2009-05-28 17:20:00,1.7772,1.7778,1.7767,1.7768,1358000000.0
2009-05-28 17:25:00,1.7769,1.7782,1.7764,1.7775,1591800000.0
2009-05-28 17:30:00,1.7775,1.7779,1.77655,1.7775,1359400000.0
2009-05-28 17:35:00,1.7775,1.778,1.7771,1.77725,918600000.0
2009-05-28 17:40:00,1.77725,1.7777,1.7765,1.77655,1041400000.0
2009-05-28 17:45:00,1.77675,1.7771,1.77545,1.77615,941600000.0
2009-05-28 17:50:00,1.7763,1.7765,1.7748,1.7749,1049800000.0
2009-05-28 17:55:00,1.775,1.77505,1.77335,1.7742,1091200000.0
2009-05-28 18:00:00,1.7743,1.77575,1.7738,1.7757,613000000.0
2009-05-28 18:05:00,1.7757,1.7775,1.7751,1.7771,1304000000.0
2009-05-28 18:10:00,1.7771,1.7788,1.7765,1.7787,793800000.0
2009-05-28 18:15:00,1.7789,1.7806,1.7781,1.7806,1053600000.0
2009-05-28 18:20:00,1.7806,1.7818,1.78,1.7802,1132600000.0
2009-05-28 18:25:00,1.7802,1.78065,1.7787,1.7793,889000000.0
2009-05-28 18:30:00,1.7793,1.78045,1.77925,1.7797,1334400000.0
2009-05-28 18:35:00,1.7797,1.7818,1.7797,1.7807,1351200000.0
2009-05-28 18:40:00,1.7807,1.7815,1.78,1.7808,728400000.0
2009-05-28 18:45:00,1.781,1.7822,1.7806,1.7807,1280600000.0
2009-05-28 18:50:00,1.7806,1.7826,1.7803,1.7816,961400000.0
2009-05-28 18:55:00,1.7816,1.7827,1.7815,1.7824,1203800000.0
2009-05-28 19:00:00,1.78235,1.7828,1.7787,1.7795,1662800000.0
2009-05-28 19:05:00,1.77965,1.78,1.7783,1.7799,1109400000.0
2009-05-28 19:10:00,1.7799,1.78015,1.77785,1.7787,1383000000.0
2009-05-28 19:15:00,1.77825,1.7785,1.77685,1.7779,1818000000.0
2009-05-28 19:20:00,1.77785,1.7779,1.77605,1.7771,753800000.0
2009-05-28 19:25:00,1.7771,1.7798,1.77665,1.7795,994200000.0
2009-05-28 19:30:00,1.7795,1.77975,1.7779,1.77905,1072000000.0
2009-05-28 19:35:00,1.7789,1.7797,1.778,1.779,1207200000.0
2009-05-28 19:40:00,1.7789,1.7797,1.77815,1.7793,1102000000.0
2009-05-28 19:45:00,1.77935,1.7797,1.778,1.7792,817800000.0
2009-05-28 19:50:00,1.7796,1.77985,1.77835,1.7793,1307400000.0
2009-05-28 19:55:00,1.7793,1.7817,1.77845,1.77915,1429600000.0
2009-05-28 20:00:00,1.77925,1.7794,1.778,1.77865,1059600000.0
2009-05-28 20:05:00,1.77885,1.77905,1.7775,1.7778,708400000.0
2009-05-28 20:10:00,1.7779,1.77965,1.7773,1.77935,1170400000.0
2009-05-28 20:15:00,1.77955,1.77955,1.7772,1.77805,688000000.0
2009-05-28 20:20:00,1.77815,1.77815,1.7768,1.7775,914600000.0
2009-05-28 20:25:00,1.7774,1.7775,1.77315,1.7739,852600000.0
2009-05-28 20:30:00,1.77405,1.7757,1.77305,1.7749,1207500000.0
2009-05-28 20:35:00,1.7749,1.7755,1.77425,1.775,1063600000.0
2009-05-28 20:40:00,1.775,1.7774,1.77455,1.77715,944800000.0
2009-05-28 20:45:00,1.7773,1.7775,1.7763,1.7764,1140400000.0
2009-05-28 20:50:00,1.7762,1.7775,1.7751,1.7769,796000000.0
2009-05-28 20:55:00,1.7769,1.77815,1.7761,1.77705,1374000000.0
2009-05-28 21:00:00,1.77695,1.7772,1.77605,1.77675,977400000.0
2009-05-28 21:05:00,1.77675,1.7771,1.7757,1.776,923200000.0
2009-05-28 21:10:00,1.776,1.7779,1.776,1.7779,1259400000.0
2009-05-28 21:15:00,1.7779,1.7779,1.7749,1.775,1403600000.0
2009-05-28 21:20:00,1.7748,1.7753,1.77385,1.775,1374800000.0
2009-05-28 21:25:00,1.775,1.7753,1.77295,1.7737,1362600000.0
2009-05-28 21:30:00,1.7737,1.77475,1.7734,1.7739,1353600000.0
2009-05-28 21:35:00,1.774,1.7746,1.7735,1.77385,1154000000.0
2009-05-28 21:40:00,1.7739,1.7743,1.77305,1.7733,927600000.0
2009-05-28 21:45:00,1.7733,1.7746,1.7729,1.7737,601400000.0
2009-05-28 21:50:00,1.7737,1.7757,1.77315,1.77555,721000000.0
2009-05-28 21:55:00,1.77555,1.7759,1.774,1.77455,680400000.0
2009-05-28 22:00:00,1.7744,1.77655,1.7744,1.77565,317000000.0
2009-05-28 22:05:00,1.7761,1.7764,1.7732,1.7757,485200000.0
2009-05-28 22:10:00,1.7757,1.7766,1.7741,1.7744,154000000.0
2009-05-28 22:15:00,1.77435,1.7746,1.774,1.7741,125000000.0
2009-05-28 22:20:00,1.7741,1.7755,1.7729,1.7755,223600000.0
2009-05-28 22:25:00,1.7753,1.7763,1.77485,1.7763,114800000.0
2009-05-28 22:30:00,1.77655,1.7767,1.7758,1.77655,144600000.0
2009-05-28 22:35:00,1.77655,1.77755,1.77575,1.77705,157600000.0
2009-05-28 22:40:00,1.7769,1.77785,1.77665,1.7778,136800000.0
2009-05-28 22:45:00,1.77795,1.77825,1.7769,1.77725,159400000.0
2009-05-28 22:50:00,1.7772,1.77805,1.7766,1.77715,182400000.0
2009-05-28 22:55:00,1.77715,1.7783,1.7767,1.778,98600000.0
2009-05-28 23:00:00,1.7774,1.77826,1.77685,1.777,69000000.0
2009-05-28 23:05:00,1.77665,1.7777,1.77635,1.7776,148000000.0
2009-05-28 23:10:00,1.77745,1.7775,1.77605,1.77615,63600000.0
2009-05-28 23:15:00,1.77615,1.7767,1.77555,1.77605,104600000.0
2009-05-28 23:20:00,1.7761,1.7769,1.7761,1.77647,25200000.0
2009-05-28 23:25:00,1.7766,1.7766,1.7757,1.77585,25800000.0
2009-05-28 23:30:00,1.7759,1.7759,1.7737,1.77535,253600000.0
2009-05-28 23:35:00,1.775,1.7753,1.77445,1.7749,110800000.0
2009-05-28 23:40:00,1.77505,1.77515,1.77385,1.77505,103800000.0
2009-05-28 23:45:00,1.77505,1.77635,1.7747,1.77605,109800000.0
2009-05-28 23:50:00,1.77625,1.77665,1.776,1.7762,84600000.0
2009-05-28 23:55:00,1.77615,1.77655,1.7761,1.7764,44800000.0
2009-05-29 00:00:00,1.7763,1.77695,1.7763,1.77664,92400000.0
2009-05-29 00:05:00,1.7767,1.7782,1.77645,1.77805,171400000.0
2009-05-29 00:10:00,1.77815,1.7782,1.77778,1.77778,43800000.0
2009-05-29 00:15:00,1.7779,1.7779,1.77685,1.7772,44000000.0
2009-05-29 00:20:00,1.77705,1.7773,1.7765,1.7768,52600000.0
2009-05-29 00:25:00,1.77675,1.77675,1.77625,1.7763,58000000.0
2009-05-29 00:30:00,1.77635,1.7766,1.7748,1.77535,208400000.0
2009-05-29 00:35:00,1.77535,1.77545,1.77385,1.7749,132800000.0
2009-05-29 00:40:00,1.77495,1.7752,1.7745,1.7752,157600000.0
2009-05-29 00:45:00,1.7748,1.77585,1.77455,1.7753,45800000.0
2009-05-29 00:50:00,1.7753,1.77645,1.77515,1.7763,357000000.0
2009-05-29 00:55:00,1.7763,1.7767,1.7759,1.77625,185800000.0
2009-05-29 01:00:00,1.77615,1.7776,1.77565,1.7769,524400000.0
2009-05-29 01:05:00,1.7769,1.77705,1.7765,1.7765,247400000.0
2009-05-29 01:10:00,1.7766,1.77765,1.7764,1.77765,327200000.0
2009-05-29 01:15:00,1.77765,1.7783,1.77725,1.7776,265800000.0
2009-05-29 01:20:00,1.7776,1.7778,1.777,1.7773,287600000.0
2009-05-29 01:25:00,1.7772,1.77785,1.77705,1.7773,328000000.0
2009-05-29 01:30:00,1.7773,1.7781,1.7772,1.7781,411400000.0
2009-05-29 01:35:00,1.7781,1.7781,1.7765,1.77665,648400000.0
2009-05-29 01:40:00,1.7767,1.77805,1.7763,1.77805,428000000.0
2009-05-29 01:45:00,1.77805,1.77805,1.7765,1.7769,320400000.0
2009-05-29 01:50:00,1.7769,1.77745,1.7763,1.77705,495800000.0
2009-05-29 01:55:00,1.7771,1.77715,1.7749,1.7754,710600000.0
2009-05-29 02:00:00,1.7754,1.7767,1.7751,1.7765,668600000.0
2009-05-29 02:05:00,1.77655,1.77655,1.77545,1.77545,211000000.0
2009-05-29 02:10:00,1.7756,1.7768,1.7751,1.7765,1068200000.0
2009-05-29 02:15:00,1.7764,1.7769,1.776,1.7763,825200000.0
2009-05-29 02:20:00,1.7763,1.77635,1.7753,1.7761,397800000.0
2009-05-29 02:25:00,1.7761,1.7763,1.77545,1.7759,890800000.0
2009-05-29 02:30:00,1.776,1.7768,1.7757,1.7761,700200000.0
2009-05-29 02:35:00,1.7761,1.7763,1.77565,1.7757,694000000.0
2009-05-29 02:40:00,1.7757,1.77655,1.7756,1.7765,540400000.0
2009-05-29 02:45:00,1.7764,1.7765,1.77565,1.7759,501600000.0
2009-05-29 02:50:00,1.7759,1.7763,1.77495,1.7752,416800000.0
2009-05-29 02:55:00,1.77515,1.77655,1.77515,1.7759,580400000.0
2009-05-29 03:00:00,1.77605,1.77635,1.7752,1.7755,387400000.0
2009-05-29 03:05:00,1.7755,1.77585,1.77495,1.7753,390400000.0
2009-05-29 03:10:00,1.7754,1.7773,1.7752,1.7772,451800000.0
2009-05-29 03:15:00,1.7772,1.77725,1.776,1.77705,335600000.0
2009-05-29 03:20:00,1.77705,1.7775,1.77615,1.7768,533200000.0
2009-05-29 03:25:00,1.77685,1.7771,1.77475,1.77495,569800000.0
2009-05-29 03:30:00,1.77495,1.7763,1.7739,1.77585,754400000.0
2009-05-29 03:35:00,1.77595,1.77705,1.7758,1.77655,681600000.0
2009-05-29 03:40:00,1.77655,1.7771,1.77575,1.77645,574400000.0
2009-05-29 03:45:00,1.77645,1.77685,1.77495,1.7755,746200000.0
2009-05-29 03:50:00,1.7755,1.77565,1.77415,1.77495,828800000.0
2009-05-29 03:55:00,1.7749,1.77535,1.77415,1.7744,965000000.0
2009-05-29 04:00:00,1.7744,1.7758,1.7743,1.7757,1088800000.0
2009-05-29 04:05:00,1.77565,1.7759,1.77505,1.7758,523400000.0
2009-05-29 04:10:00,1.7758,1.7763,1.7754,1.77595,493000000.0
2009-05-29 04:15:00,1.77605,1.77645,1.77565,1.77625,287600000.0
2009-05-29 04:20:00,1.7762,1.7769,1.7751,1.77555,471000000.0
2009-05-29 04:25:00,1.77555,1.7763,1.77555,1.776,280200000.0
2009-05-29 04:30:00,1.7759,1.77635,1.77585,1.77625,199000000.0
2009-05-29 04:35:00,1.77625,1.7765,1.7758,1.77605,454600000.0
2009-05-29 04:40:00,1.776,1.77615,1.7756,1.77575,455400000.0
2009-05-29 04:45:00,1.7756,1.776,1.7753,1.7756,229000000.0
2009-05-29 04:50:00,1.77565,1.7759,1.77485,1.7751,194800000.0
2009-05-29 04:55:00,1.77505,1.77585,1.77505,1.77545,195000000.0
2009-05-29 05:00:00,1.77545,1.7756,1.7747,1.77525,247200000.0
2009-05-29 05:05:00,1.77515,1.77545,1.7749,1.775,278000000.0
2009-05-29 05:10:00,1.77505,1.7756,1.7749,1.7752,304200000.0
2009-05-29 05:15:00,1.7752,1.77665,1.7751,1.77615,432200000.0
2009-05-29 05:20:00,1.77615,1.7763,1.7757,1.776,376800000.0
2009-05-29 05:25:00,1.77605,1.77615,1.77565,1.7758,214400000.0
2009-05-29 05:30:00,1.77585,1.7761,1.77535,1.77535,344400000.0
2009-05-29 05:35:00,1.77525,1.77595,1.77525,1.77535,273800000.0
2009-05-29 05:40:00,1.77535,1.77585,1.77535,1.77565,126400000.0
2009-05-29 05:45:00,1.7756,1.77595,1.77555,1.7757,212800000.0
2009-05-29 05:50:00,1.77575,1.77575,1.7747,1.77485,372600000.0
2009-05-29 05:55:00,1.77495,1.77595,1.7748,1.77595,211000000.0
2009-05-29 06:00:00,1.77595,1.77615,1.7753,1.7759,299200000.0
2009-05-29 06:05:00,1.7759,1.77615,1.7752,1.77535,362800000.0
2009-05-29 06:10:00,1.77545,1.77575,1.7751,1.77535,366800000.0
2009-05-29 06:15:00,1.7753,1.77585,1.77515,1.77545,265800000.0
2009-05-29 06:20:00,1.77535,1.7761,1.77515,1.77585,323600000.0
2009-05-29 06:25:00,1.77585,1.7761,1.7748,1.77485,389400000.0
2009-05-29 06:30:00,1.77495,1.77535,1.77465,1.7749,403600000.0
2009-05-29 06:35:00,1.77505,1.77505,1.77165,1.77225,706600000.0
2009-05-29 06:40:00,1.77195,1.77195,1.76775,1.77055,765400000.0
2009-05-29 06:45:00,1.77055,1.7713,1.76995,1.77085,326800000.0
2009-05-29 06:50:00,1.77085,1.7713,1.7705,1.77085,416000000.0
2009-05-29 06:55:00,1.77095,1.7722,1.77055,1.7722,253000000.0
2009-05-29 07:00:00,1.7722,1.7728,1.77125,1.77245,608000000.0
2009-05-29 07:05:00,1.77245,1.7735,1.77185,1.77305,609200000.0
2009-05-29 07:10:00,1.77295,1.77345,1.7726,1.7727,583400000.0
2009-05-29 07:15:00,1.77265,1.77345,1.7725,1.77295,472800000.0
2009-05-29 07:20:00,1.77295,1.77305,1.7718,1.7718,613400000.0
2009-05-29 07:25:00,1.7718,1.77195,1.77035,1.7713,568400000.0
2009-05-29 07:30:00,1.7711,1.7711,1.7701,1.77065,617000000.0
2009-05-29 07:35:00,1.7706,1.7714,1.77,1.7713,562600000.0
2009-05-29 07:40:00,1.7714,1.77155,1.76985,1.77025,534600000.0
2009-05-29 07:45:00,1.7702,1.77095,1.7698,1.77035,769800000.0
2009-05-29 07:50:00,1.7703,1.77135,1.77015,1.77085,791200000.0
2009-05-29 07:55:00,1.7708,1.77085,1.76945,1.77035,924000000.0
2009-05-29 08:00:00,1.7704,1.7711,1.7696,1.7698,827400000.0
2009-05-29 08:05:00,1.7698,1.7701,1.76815,1.7683,658600000.0
2009-05-29 08:10:00,1.7683,1.7702,1.7679,1.76825,945600000.0
2009-05-29 08:15:00,1.76825,1.7685,1.767,1.76745,945400000.0
2009-05-29 08:20:00,1.76745,1.76795,1.76515,1.7658,1148800000.0
2009-05-29 08:25:00,1.76575,1.7666,1.76545,1.76605,851600000.0
2009-05-29 08:30:00,1.7659,1.7678,1.7658,1.7673,842600000.0
2009-05-29 08:35:00,1.76715,1.76745,1.76585,1.7661,881000000.0
2009-05-29 08:40:00,1.7662,1.76645,1.7653,1.7656,1018400000.0
2009-05-29 08:45:00,1.7656,1.76625,1.7645,1.76495,900300000.0
2009-05-29 08:50:00,1.76505,1.76515,1.76355,1.7648,964500000.0
2009-05-29 08:55:00,1.7648,1.7659,1.7643,1.76575,798400000.0
2009-05-29 09:00:00,1.766,1.766,1.7647,1.7655,1120000000.0
2009-05-29 09:05:00,1.76545,1.7656,1.7646,1.7651,971000000.0
2009-05-29 09:10:00,1.7651,1.7651,1.76305,1.76375,1088800000.0
2009-05-29 09:15:00,1.7638,1.76595,1.76375,1.76575,955400000.0
2009-05-29 09:20:00,1.7657,1.7666,1.7651,1.76625,1169400000.0
2009-05-29 09:25:00,1.76615,1.767,1.7655,1.766,843600000.0
2009-05-29 09:30:00,1.76595,1.7688,1.76585,1.7683,1331800000.0
2009-05-29 09:35:00,1.7685,1.7692,1.76765,1.769,1225800000.0
2009-05-29 09:40:00,1.769,1.7695,1.7679,1.7694,1099400000.0
2009-05-29 09:45:00,1.7694,1.77075,1.76895,1.7699,775600000.0
2009-05-29 09:50:00,1.7699,1.7708,1.7695,1.77,894200000.0
2009-05-29 09:55:00,1.7699,1.77105,1.7694,1.7709,979600000.0
2009-05-29 10:00:00,1.7709,1.77255,1.77065,1.7715,841400000.0
2009-05-29 10:05:00,1.77145,1.7716,1.76985,1.77005,1053600000.0
2009-05-29 10:10:00,1.7701,1.77065,1.7695,1.76975,925600000.0
2009-05-29 10:15:00,1.7698,1.7698,1.76835,1.76925,590200000.0
2009-05-29 10:20:00,1.7692,1.7694,1.7672,1.76865,800000000.0
2009-05-29 10:25:00,1.76825,1.76835,1.76665,1.76705,875200000.0
2009-05-29 10:30:00,1.7672,1.7674,1.7664,1.7668,1021000000.0
2009-05-29 10:35:00,1.7667,1.767,1.76615,1.76675,491200000.0
2009-05-29 10:40:00,1.76665,1.7671,1.766,1.7668,560000000.0
2009-05-29 10:45:00,1.7668,1.7671,1.76585,1.7665,509800000.0
2009-05-29 10:50:00,1.7664,1.7665,1.7651,1.766,716800000.0
2009-05-29 10:55:00,1.76595,1.76685,1.765,1.76605,1332400000.0
2009-05-29 11:00:00,1.766,1.76665,1.7653,1.76585,1351200000.0
2009-05-29 11:05:00,1.76585,1.767,1.76575,1.76625,988400000.0
2009-05-29 11:10:00,1.7663,1.76765,1.7658,1.76665,1089600000.0
2009-05-29 11:15:00,1.7668,1.7675,1.7661,1.7665,1005600000.0
2009-05-29 11:20:00,1.7665,1.7679,1.7664,1.76735,1256200000.0
2009-05-29 11:25:00,1.7673,1.768,1.7668,1.76735,1169600000.0
2009-05-29 11:30:00,1.76735,1.7679,1.76675,1.7676,905200000.0
2009-05-29 11:35:00,1.76745,1.77,1.76745,1.7691,1403200000.0
2009-05-29 11:40:00,1.7691,1.77015,1.76845,1.7697,1167600000.0
2009-05-29 11:45:00,1.76965,1.77005,1.7694,1.7695,1066200000.0
2009-05-29 11:50:00,1.7695,1.77,1.76835,1.76835,836000000.0
2009-05-29 11:55:00,1.76835,1.76895,1.7672,1.76765,800200000.0
2009-05-29 12:00:00,1.7676,1.7681,1.76685,1.76705,872800000.0
2009-05-29 12:05:00,1.76705,1.7674,1.76635,1.7672,676600000.0
2009-05-29 12:10:00,1.7673,1.7674,1.76545,1.7666,650000000.0
2009-05-29 12:15:00,1.7666,1.7674,1.76645,1.7669,947000000.0
2009-05-29 12:20:00,1.7669,1.7675,1.7662,1.7671,777400000.0
2009-05-29 12:25:00,1.7673,1.7681,1.76635,1.76765,596600000.0
2009-05-29 12:30:00,1.76755,1.7698,1.76755,1.76925,1248200000.0
2009-05-29 12:35:00,1.7693,1.77105,1.76905,1.7701,1409400000.0
2009-05-29 12:40:00,1.7702,1.7702,1.76715,1.76765,1299000000.0
2009-05-29 12:45:00,1.7676,1.76815,1.76595,1.76765,948000000.0
2009-05-29 12:50:00,1.76755,1.76755,1.7662,1.7668,760500000.0
2009-05-29 12:55:00,1.7668,1.76735,1.7659,1.7659,744600000.0
2009-05-29 13:00:00,1.76615,1.76755,1.76515,1.7674,1236000000.0
2009-05-29 13:05:00,1.76755,1.7685,1.7656,1.766,1502800000.0
2009-05-29 13:10:00,1.76605,1.7672,1.76585,1.7667,1552200000.0
2009-05-29 13:15:00,1.76655,1.7668,1.7654,1.76595,904800000.0
2009-05-29 13:20:00,1.766,1.7674,1.7656,1.767,1348400000.0
2009-05-29 13:25:00,1.767,1.7675,1.7664,1.76705,999600000.0
2009-05-29 13:30:00,1.767,1.76765,1.7667,1.76675,792800000.0
2009-05-29 13:35:00,1.7667,1.76755,1.7661,1.7662,578000000.0
2009-05-29 13:40:00,1.7662,1.77055,1.76615,1.76985,1485800000.0
2009-05-29 13:45:00,1.7698,1.77015,1.7672,1.7685,1157200000.0
2009-05-29 13:50:00,1.7685,1.7697,1.76815,1.76815,1318200000.0
2009-05-29 13:55:00,1.7684,1.7699,1.7684,1.7696,599800000.0
2009-05-29 14:00:00,1.76955,1.76955,1.7677,1.7677,824600000.0
2009-05-29 14:05:00,1.7678,1.76785,1.76705,1.7671,1353600000.0
2009-05-29 14:10:00,1.7671,1.76795,1.7662,1.7662,1137000000.0
2009-05-29 14:15:00,1.76625,1.7675,1.766,1.7662,979800000.0
2009-05-29 14:20:00,1.7661,1.7671,1.7653,1.7659,1328600000.0
2009-05-29 14:25:00,1.766,1.76745,1.76595,1.76705,1091000000.0
2009-05-29 14:30:00,1.7671,1.7687,1.7664,1.768,1694800000.0
2009-05-29 14:35:00,1.7679,1.7681,1.76535,1.76575,1908400000.0
2009-05-29 14:40:00,1.7657,1.7664,1.765,1.7654,1605600000.0
2009-05-29 14:45:00,1.76545,1.7674,1.76535,1.767,1959200000.0
2009-05-29 14:50:00,1.767,1.768,1.7664,1.767,1607300000.0
2009-05-29 14:55:00,1.767,1.7679,1.7667,1.7676,1677400000.0
2009-05-29 15:00:00,1.7675,1.7685,1.7671,1.7682,1824200000.0
2009-05-29 15:05:00,1.7682,1.7693,1.76785,1.7681,1866600000.0
2009-05-29 15:10:00,1.76805,1.7686,1.7673,1.76775,1877200000.0
2009-05-29 15:15:00,1.7679,1.7684,1.76715,1.7674,1526600000.0
2009-05-29 15:20:00,1.76745,1.7681,1.76725,1.76785,1231400000.0
2009-05-29 15:25:00,1.7678,1.7687,1.76725,1.7681,1390600000.0
2009-05-29 15:30:00,1.7682,1.7695,1.7674,1.76885,1938800000.0
2009-05-29 15:35:00,1.76905,1.7697,1.7683,1.76895,1762400000.0
2009-05-29 15:40:00,1.76895,1.771,1.76685,1.77035,1203900000.0
2009-05-29 15:45:00,1.7704,1.772,1.76905,1.77025,1619600000.0
2009-05-29 15:50:00,1.77025,1.7705,1.7683,1.76895,1402600000.0
2009-05-29 15:55:00,1.7688,1.7702,1.76805,1.7696,1404200000.0
2009-05-29 16:00:00,1.76965,1.7703,1.76865,1.7695,1328800000.0
2009-05-29 16:05:00,1.7695,1.76995,1.76865,1.7698,1267400000.0
2009-05-29 16:10:00,1.76975,1.77015,1.76875,1.76915,966600000.0
2009-05-29 16:15:00,1.76915,1.7694,1.7678,1.7682,1319600000.0
2009-05-29 16:20:00,1.7681,1.77055,1.76795,1.76965,1452800000.0
2009-05-29 16:25:00,1.76975,1.77065,1.7693,1.7695,1609400000.0
2009-05-29 16:30:00,1.7696,1.77055,1.76785,1.76805,1267000000.0
2009-05-29 16:35:00,1.768,1.7695,1.768,1.7688,1488600000.0
2009-05-29 16:40:00,1.7688,1.76995,1.76845,1.7695,1601400000.0
2009-05-29 16:45:00,1.7695,1.77015,1.7677,1.76785,1600200000.0
2009-05-29 16:50:00,1.768,1.7705,1.7677,1.77035,1054600000.0
2009-05-29 16:55:00,1.77025,1.77125,1.7679,1.7683,1924900000.0
2009-05-29 17:00:00,1.7683,1.7689,1.7661,1.7662,1812600000.0
2009-05-29 17:05:00,1.7662,1.768,1.7658,1.7673,2096800000.0
2009-05-29 17:10:00,1.76735,1.7688,1.76725,1.7678,1535200000.0
2009-05-29 17:15:00,1.7678,1.7686,1.7668,1.76725,1852200000.0
2009-05-29 17:20:00,1.76715,1.7679,1.76645,1.76735,1695600000.0
2009-05-29 17:25:00,1.7674,1.7685,1.7666,1.7682,1777600000.0
2009-05-29 17:30:00,1.76835,1.76875,1.7665,1.76705,1614200000.0
2009-05-29 17:35:00,1.7671,1.7674,1.7658,1.7668,1201400000.0
2009-05-29 17:40:00,1.76675,1.768,1.7662,1.76705,1165400000.0
2009-05-29 17:45:00,1.76705,1.7685,1.76705,1.7685,787800000.0
2009-05-29 17:50:00,1.7684,1.7685,1.76775,1.76785,587600000.0
2009-05-29 17:55:00,1.76785,1.76855,1.7671,1.7671,748400000.0
2009-05-29 18:00:00,1.7671,1.76825,1.767,1.76745,551800000.0
2009-05-29 18:05:00,1.76745,1.76815,1.76675,1.76755,647200000.0
2009-05-29 18:10:00,1.7674,1.7689,1.76735,1.7682,991600000.0
2009-05-29 18:15:00,1.7681,1.76835,1.76615,1.7669,1193700000.0
2009-05-29 18:20:00,1.76685,1.76745,1.7644,1.7648,1420200000.0
2009-05-29 18:25:00,1.7648,1.7652,1.7634,1.7642,1227500000.0
2009-05-29 18:30:00,1.7642,1.7654,1.7638,1.76515,1131200000.0
2009-05-29 18:35:00,1.76515,1.76545,1.7641,1.7645,574200000.0
2009-05-29 18:40:00,1.7645,1.7651,1.7639,1.7651,989800000.0
2009-05-29 18:45:00,1.7649,1.7659,1.76435,1.76445,748800000.0
2009-05-29 18:50:00,1.7646,1.7649,1.76395,1.7644,846800000.0
2009-05-29 18:55:00,1.7644,1.7655,1.76425,1.7652,574800000.0
2009-05-29 19:00:00,1.7653,1.7659,1.7644,1.76515,562600000.0
2009-05-29 19:05:00,1.76515,1.7663,1.7645,1.766,941000000.0
2009-05-29 19:10:00,1.766,1.7665,1.7655,1.7661,660200000.0
2009-05-29 19:15:00,1.7661,1.7661,1.7651,1.7652,619200000.0
2009-05-29 19:20:00,1.76505,1.76645,1.7649,1.7662,439800000.0
2009-05-29 19:25:00,1.7663,1.7666,1.7655,1.7657,389400000.0
2009-05-29 19:30:00,1.7657,1.766,1.76395,1.7644,517800000.0
2009-05-29 19:35:00,1.7644,1.76485,1.7639,1.7647,403400000.0
2009-05-29 19:40:00,1.76485,1.7651,1.76415,1.7646,406400000.0
2009-05-29 19:45:00,1.7645,1.7661,1.76435,1.7658,478200000.0
2009-05-29 19:50:00,1.7657,1.76635,1.7652,1.76545,549200000.0
2009-05-29 19:55:00,1.7654,1.7654,1.76445,1.765,387400000.0
2009-05-29 20:00:00,1.765,1.76525,1.76395,1.7641,538000000.0
2009-05-29 20:05:00,1.7642,1.7656,1.7642,1.76525,470800000.0
2009-05-29 20:10:00,1.7651,1.76535,1.76435,1.7645,625200000.0
2009-05-29 20:15:00,1.7645,1.7648,1.7638,1.7643,715000000.0
2009-05-29 20:20:00,1.7644,1.76505,1.7642,1.7649,434000000.0
2009-05-29 20:25:00,1.7649,1.7652,1.76415,1.7649,464400000.0
2009-05-29 20:30:00,1.7649,1.76615,1.76455,1.7657,882800000.0
2009-05-29 20:35:00,1.7657,1.7662,1.76495,1.76575,564600000.0
2009-05-29 20:40:00,1.7658,1.76775,1.7655,1.76775,763600000.0
2009-05-29 20:45:00,1.76775,1.7697,1.7676,1.7692,1018800000.0
2009-05-29 20:50:00,1.7692,1.7699,1.7682,1.7684,1128000000.0
2009-05-29 20:55:00,1.7684,1.7691,1.76755,1.7689,910400000.0
2009-05-29 21:00:00,1.76895,1.7699,1.76805,1.7682,766800000.0
2009-05-29 21:05:00,1.7683,1.76845,1.7673,1.7684,557000000.0
2009-05-29 21:10:00,1.76845,1.769,1.7676,1.7685,598000000.0
2009-05-29 21:15:00,1.7685,1.7695,1.76755,1.7679,725600000.0
2009-05-29 21:20:00,1.7679,1.7693,1.76655,1.7682,486200000.0
2009-05-29 21:25:00,1.7683,1.76865,1.7671,1.7675,451600000.0
2009-05-29 21:30:00,1.7678,1.7681,1.766,1.7667,898800000.0
2009-05-29 21:35:00,1.7669,1.7669,1.76515,1.76535,566000000.0
2009-05-29 21:40:00,1.76545,1.7666,1.76465,1.76555,817400000.0
2009-05-29 21:45:00,1.7657,1.7671,1.7656,1.76615,303400000.0
2009-05-29 21:50:00,1.7665,1.7666,1.7649,1.76495,408200000.0
2009-05-29 21:55:00,1.7651,1.7657,1.7648,1.7651,577400000.0
2009-05-29 22:00:00,1.76505,1.7656,1.764,1.7645,489800000.0
2009-05-29 22:05:00,1.7646,1.76475,1.764,1.7642,396600000.0
2009-05-29 22:10:00,1.7642,1.7642,1.76355,1.7638,124400000.0
2009-05-29 22:15:00,1.7637,1.7638,1.7635,1.76355,98400000.0
2009-05-29 22:20:00,1.76355,1.7646,1.7635,1.7644,283400000.0
2009-05-29 22:25:00,1.7645,1.76515,1.76405,1.76505,200800000.0
2009-05-29 22:30:00,1.76505,1.76505,1.7644,1.76465,149800000.0
2009-05-29 22:35:00,1.7646,1.7648,1.7643,1.76475,133200000.0
2009-05-29 22:40:00,1.76465,1.76505,1.7644,1.76455,117600000.0
2009-05-29 22:45:00,1.7647,1.7649,1.7643,1.7647,112800000.0
2009-05-29 22:50:00,1.7648,1.76585,1.7645,1.76545,143400000.0
2009-05-29 22:55:00,1.76555,1.7673,1.76545,1.76685,200400000.0
2009-05-31 23:00:00,1.7572,1.7592,1.7572,1.75905,20400000.0
2009-05-31 23:05:00,1.759,1.75905,1.7584,1.7584,14000000.0
2009-05-31 23:10:00,1.75845,1.75865,1.75835,1.75835,3000000.0
2009-05-31 23:15:00,1.7585,1.7595,1.75835,1.7591,18200000.0
2009-05-31 23:20:00,1.759,1.759,1.7584,1.7586,16000000.0
2009-05-31 23:25:00,1.759,1.7604,1.7587,1.7591,60200000.0
2009-05-31 23:30:00,1.7592,1.7601,1.7591,1.7596,26000000.0
2009-05-31 23:35:00,1.7597,1.76005,1.7591,1.75925,27000000.0
2009-05-31 23:40:00,1.7588,1.75915,1.75835,1.75845,32000000.0
2009-05-31 23:45:00,1.75865,1.7596,1.75825,1.7589,72000000.0
2009-05-31 23:50:00,1.75895,1.76,1.75815,1.75985,63400000.0
2009-05-31 23:55:00,1.7598,1.7598,1.75845,1.75845,44000000.0
2009-06-01 00:00:00,1.75915,1.76,1.75865,1.75885,94800000.0
2009-06-01 00:05:00,1.759,1.7591,1.7582,1.75905,38000000.0
2009-06-01 00:10:00,1.7592,1.75965,1.7589,1.75915,55200000.0
2009-06-01 00:15:00,1.759,1.7595,1.75855,1.75915,61200000.0
2009-06-01 00:20:00,1.7588,1.7593,1.75775,1.75795,39600000.0
2009-06-01 00:25:00,1.75805,1.7604,1.7579,1.76025,107200000.0
2009-06-01 00:30:00,1.7602,1.7609,1.7592,1.7602,100600000.0
2009-06-01 00:35:00,1.75985,1.7656,1.75985,1.763,248800000.0
2009-06-01 00:40:00,1.7632,1.76455,1.7632,1.76455,57000000.0
2009-06-01 00:45:00,1.76475,1.76555,1.7626,1.76315,197600000.0
2009-06-01 00:50:00,1.76335,1.76385,1.76265,1.76325,124200000.0
2009-06-01 00:55:00,1.76315,1.76355,1.76265,1.76275,128800000.0
2009-06-01 01:00:00,1.76275,1.7631,1.7602,1.7612,413600000.0
2009-06-01 01:05:00,1.7612,1.76255,1.76105,1.76235,320000000.0
2009-06-01 01:10:00,1.76235,1.7628,1.762,1.7628,53400000.0
2009-06-01 01:15:00,1.763,1.7632,1.7618,1.76285,209200000.0
2009-06-01 01:20:00,1.76305,1.7641,1.76255,1.7641,265200000.0
2009-06-01 01:25:00,1.7641,1.76455,1.7635,1.7642,298600000.0
2009-06-01 01:30:00,1.76455,1.76475,1.76395,1.76455,68200000.0
2009-06-01 01:35:00,1.76425,1.7651,1.76315,1.76345,303000000.0
2009-06-01 01:40:00,1.7635,1.76495,1.76285,1.76395,440900000.0
2009-06-01 01:45:00,1.7638,1.7645,1.76365,1.76415,200400000.0
2009-06-01 01:50:00,1.7644,1.7648,1.76365,1.7642,377800000.0
2009-06-01 01:55:00,1.7641,1.7641,1.763,1.76345,430800000.0
2009-06-01 02:00:00,1.7635,1.7639,1.76325,1.7638,236600000.0
2009-06-01 02:05:00,1.7639,1.76435,1.76355,1.76375,446400000.0
2009-06-01 02:10:00,1.76355,1.7638,1.76195,1.7623,426400000.0
2009-06-01 02:15:00,1.7623,1.76385,1.762,1.7636,527400000.0
2009-06-01 02:20:00,1.7636,1.7637,1.76245,1.76305,560600000.0
2009-06-01 02:25:00,1.7631,1.76335,1.7625,1.7629,677000000.0
2009-06-01 02:30:00,1.76285,1.76395,1.7626,1.7635,436400000.0
2009-06-01 02:35:00,1.7634,1.7637,1.76255,1.7629,568000000.0
2009-06-01 02:40:00,1.7628,1.763,1.76185,1.76245,1010400000.0
2009-06-01 02:45:00,1.7624,1.7635,1.7622,1.7624,670200000.0
2009-06-01 02:50:00,1.76245,1.76345,1.76245,1.76255,624000000.0
2009-06-01 02:55:00,1.76235,1.76255,1.7612,1.76135,687400000.0
2009-06-01 03:00:00,1.7616,1.76275,1.7613,1.76205,804400000.0
2009-06-01 03:05:00,1.762,1.7635,1.7602,1.7603,908600000.0
2009-06-01 03:10:00,1.76025,1.76035,1.75825,1.7588,747000000.0
2009-06-01 03:15:00,1.7588,1.7594,1.7563,1.7582,661000000.0
2009-06-01 03:20:00,1.75805,1.75865,1.7569,1.75715,829800000.0
2009-06-01 03:25:00,1.75715,1.7586,1.7566,1.75665,838200000.0
2009-06-01 03:30:00,1.7567,1.75935,1.75625,1.7584,772200000.0
2009-06-01 03:35:00,1.7584,1.759,1.75775,1.7588,560600000.0
2009-06-01 03:40:00,1.7589,1.7591,1.75825,1.7587,476600000.0
2009-06-01 03:45:00,1.75865,1.7588,1.7578,1.758,364400000.0
2009-06-01 03:50:00,1.758,1.75865,1.7576,1.75775,359800000.0
2009-06-01 03:55:00,1.7577,1.76,1.75745,1.7595,530800000.0
2009-06-01 04:00:00,1.7594,1.7594,1.7578,1.75825,423000000.0
2009-06-01 04:05:00,1.7582,1.7589,1.75775,1.7579,190200000.0
2009-06-01 04:10:00,1.7579,1.75855,1.7579,1.75825,280400000.0
2009-06-01 04:15:00,1.75835,1.75885,1.75785,1.7579,308200000.0
2009-06-01 04:20:00,1.75785,1.75815,1.7569,1.75715,306400000.0
2009-06-01 04:25:00,1.75715,1.75775,1.75605,1.7577,879600000.0
2009-06-01 04:30:00,1.7577,1.75855,1.75745,1.75845,620200000.0
2009-06-01 04:35:00,1.75835,1.75875,1.7576,1.7581,453200000.0
2009-06-01 04:40:00,1.75805,1.7584,1.7576,1.758,419000000.0
2009-06-01 04:45:00,1.758,1.7583,1.757,1.758,548000000.0
2009-06-01 04:50:00,1.7581,1.7582,1.75775,1.7579,239800000.0
2009-06-01 04:55:00,1.758,1.7585,1.75765,1.75835,277400000.0
2009-06-01 05:00:00,1.7584,1.7584,1.75805,1.75815,140000000.0
2009-06-01 05:05:00,1.7582,1.75845,1.75785,1.758,209800000.0
2009-06-01 05:10:00,1.7581,1.7584,1.7579,1.75805,153800000.0
2009-06-01 05:15:00,1.75805,1.75825,1.7574,1.75755,230800000.0
2009-06-01 05:20:00,1.7576,1.75795,1.757,1.7573,265600000.0
2009-06-01 05:25:00,1.7573,1.75765,1.7563,1.75705,464000000.0
2009-06-01 05:30:00,1.75705,1.7572,1.75565,1.7564,431600000.0
2009-06-01 05:35:00,1.75645,1.7568,1.75615,1.7567,175600000.0
2009-06-01 05:40:00,1.75655,1.7567,1.7559,1.7565,269800000.0
2009-06-01 05:45:00,1.75615,1.75625,1.75455,1.75485,742500000.0
2009-06-01 05:50:00,1.75485,1.75605,1.7547,1.75535,590800000.0
2009-06-01 05:55:00,1.75535,1.75605,1.7547,1.75585,391000000.0
2009-06-01 06:00:00,1.7558,1.75615,1.7548,1.756,438600000.0
2009-06-01 06:05:00,1.75595,1.75595,1.7555,1.7556,210200000.0
2009-06-01 06:10:00,1.7556,1.75615,1.7554,1.7558,468600000.0
2009-06-01 06:15:00,1.7558,1.7566,1.75535,1.75625,669400000.0
2009-06-01 06:20:00,1.75625,1.75665,1.75575,1.75595,341400000.0
2009-06-01 06:25:00,1.7559,1.75655,1.7554,1.7564,747000000.0
2009-06-01 06:30:00,1.75635,1.75655,1.7554,1.7562,636000000.0
2009-06-01 06:35:00,1.7562,1.7564,1.7555,1.7557,885600000.0
2009-06-01 06:40:00,1.7558,1.75625,1.75555,1.75605,285400000.0
2009-06-01 06:45:00,1.75595,1.7565,1.75545,1.75565,300400000.0
2009-06-01 06:50:00,1.75585,1.75635,1.7557,1.7561,299200000.0
2009-06-01 06:55:00,1.7561,1.7566,1.7559,1.7564,213800000.0
2009-06-01 07:00:00,1.75635,1.75725,1.75625,1.75685,339600000.0
2009-06-01 07:05:00,1.7568,1.7578,1.7567,1.7578,323600000.0
2009-06-01 07:10:00,1.7578,1.7578,1.75575,1.7558,631200000.0
2009-06-01 07:15:00,1.75605,1.75665,1.75605,1.75635,728400000.0
2009-06-01 07:20:00,1.7564,1.757,1.7552,1.75545,1078900000.0
2009-06-01 07:25:00,1.7554,1.75605,1.7545,1.755,643800000.0
2009-06-01 07:30:00,1.755,1.75635,1.755,1.7562,380000000.0
2009-06-01 07:35:00,1.75615,1.75615,1.7546,1.75465,527800000.0
2009-06-01 07:40:00,1.7547,1.7549,1.75425,1.75465,584600000.0
2009-06-01 07:45:00,1.7546,1.7556,1.75425,1.7555,543200000.0
2009-06-01 07:50:00,1.75545,1.75575,1.7549,1.75555,433200000.0
2009-06-01 07:55:00,1.75555,1.7558,1.7547,1.75525,543400000.0
2009-06-01 08:00:00,1.75525,1.7555,1.7544,1.75465,636400000.0
2009-06-01 08:05:00,1.75485,1.7553,1.75445,1.7553,606000000.0
2009-06-01 08:10:00,1.7556,1.7566,1.75455,1.75615,969800000.0
2009-06-01 08:15:00,1.75615,1.7564,1.75405,1.75435,1002600000.0
2009-06-01 08:20:00,1.75435,1.7557,1.75425,1.7548,1013600000.0
2009-06-01 08:25:00,1.75495,1.75555,1.75385,1.755,1059600000.0
2009-06-01 08:30:00,1.7551,1.7554,1.75435,1.75515,760800000.0
2009-06-01 08:35:00,1.7551,1.75535,1.7544,1.7546,1017600000.0
2009-06-01 08:40:00,1.75465,1.7553,1.7538,1.7544,1605600000.0
2009-06-01 08:45:00,1.7544,1.755,1.7541,1.7544,1659200000.0
2009-06-01 08:50:00,1.7544,1.75575,1.75425,1.75515,1417800000.0
2009-06-01 08:55:00,1.7551,1.756,1.7538,1.75545,1749800000.0
2009-06-01 09:00:00,1.75535,1.75585,1.75455,1.7549,1305700000.0
2009-06-01 09:05:00,1.75495,1.75505,1.7538,1.75475,1273900000.0
2009-06-01 09:10:00,1.75475,1.7561,1.75455,1.7556,1469800000.0
2009-06-01 09:15:00,1.7557,1.756,1.7545,1.7552,2000800000.0
2009-06-01 09:20:00,1.7551,1.7559,1.75455,1.75515,1843400000.0
2009-06-01 09:25:00,1.7551,1.7564,1.7549,1.756,1578400000.0
2009-06-01 09:30:00,1.756,1.7565,1.7555,1.756,1553200000.0
2009-06-01 09:35:00,1.75605,1.7572,1.756,1.75625,1138200000.0
2009-06-01 09:40:00,1.7563,1.7566,1.75365,1.75395,1128200000.0
2009-06-01 09:45:00,1.754,1.7542,1.7519,1.7522,1461500000.0
2009-06-01 09:50:00,1.75225,1.7527,1.75035,1.75155,1299800000.0
2009-06-01 09:55:00,1.7516,1.75355,1.7512,1.75325,1249600000.0
2009-06-01 10:00:00,1.75325,1.75365,1.7517,1.7529,1229000000.0
2009-06-01 10:05:00,1.7529,1.7534,1.7513,1.7515,1357500000.0
2009-06-01 10:10:00,1.7515,1.75225,1.7505,1.7512,1697600000.0
2009-06-01 10:15:00,1.75125,1.7525,1.75045,1.7523,1502200000.0
2009-06-01 10:20:00,1.7522,1.75305,1.75175,1.7521,1133800000.0
2009-06-01 10:25:00,1.75225,1.75315,1.75125,1.7526,1395800000.0
2009-06-01 10:30:00,1.7527,1.7532,1.7515,1.7515,1100400000.0
2009-06-01 10:35:00,1.7516,1.7536,1.75125,1.753,976000000.0
2009-06-01 10:40:00,1.753,1.75335,1.7516,1.7518,879200000.0
2009-06-01 10:45:00,1.75185,1.75215,1.75095,1.75175,670400000.0
2009-06-01 10:50:00,1.7518,1.75285,1.75125,1.7521,884400000.0
2009-06-01 10:55:00,1.7519,1.7525,1.751,1.7515,841800000.0
2009-06-01 11:00:00,1.7514,1.75215,1.7509,1.75155,1030200000.0
2009-06-01 11:05:00,1.7515,1.75195,1.75055,1.7511,886600000.0
2009-06-01 11:10:00,1.75105,1.75105,1.7498,1.75035,800400000.0
2009-06-01 11:15:00,1.7503,1.7512,1.7499,1.751,296500000.0
2009-06-01 11:20:00,1.75095,1.7513,1.7507,1.75115,457800000.0
2009-06-01 11:25:00,1.75145,1.7516,1.7508,1.7513,635000000.0
2009-06-01 11:30:00,1.75125,1.7517,1.75,1.751,1405000000.0
2009-06-01 11:35:00,1.7509,1.7516,1.7506,1.75135,810600000.0
2009-06-01 11:40:00,1.75135,1.75175,1.7503,1.75135,1271200000.0
2009-06-01 11:45:00,1.75135,1.7525,1.75095,1.75215,1272400000.0
2009-06-01 11:50:00,1.7522,1.7534,1.75195,1.7522,862600000.0
2009-06-01 11:55:00,1.7523,1.753,1.752,1.75265,823600000.0
2009-06-01 12:00:00,1.7527,1.75295,1.7502,1.7504,1136400000.0
2009-06-01 12:05:00,1.7504,1.751,1.7501,1.7506,1055400000.0
2009-06-01 12:10:00,1.7506,1.75215,1.7504,1.7517,1103000000.0
2009-06-01 12:15:00,1.7517,1.7529,1.7512,1.7521,680000000.0
2009-06-01 12:20:00,1.752,1.75225,1.7516,1.7522,589400000.0
2009-06-01 12:25:00,1.75215,1.75235,1.7516,1.75195,469200000.0
2009-06-01 12:30:00,1.75195,1.752,1.7508,1.75095,843400000.0
2009-06-01 12:35:00,1.75095,1.75195,1.7506,1.75145,683600000.0
2009-06-01 12:40:00,1.75165,1.7526,1.7511,1.75255,723800000.0
2009-06-01 12:45:00,1.75255,1.75485,1.7525,1.75485,922900000.0
2009-06-01 12:50:00,1.75465,1.7552,1.75425,1.75485,361600000.0
2009-06-01 12:55:00,1.75475,1.75585,1.7541,1.75575,389200000.0
2009-06-01 13:00:00,1.75565,1.7571,1.75565,1.75675,434300000.0
2009-06-01 13:05:00,1.75675,1.7575,1.7548,1.7548,755100000.0
2009-06-01 13:10:00,1.7549,1.75495,1.75375,1.7543,754200000.0
2009-06-01 13:15:00,1.75425,1.7557,1.7536,1.7551,1314200000.0
2009-06-01 13:20:00,1.7551,1.7559,1.75415,1.75525,1341200000.0
2009-06-01 13:25:00,1.7553,1.7558,1.75375,1.75395,1007800000.0
2009-06-01 13:30:00,1.75395,1.7556,1.7535,1.7545,1253600000.0
2009-06-01 13:35:00,1.7545,1.7553,1.75355,1.7539,1039000000.0
2009-06-01 13:40:00,1.7539,1.7566,1.7535,1.7555,990800000.0
2009-06-01 13:45:00,1.75545,1.7559,1.7543,1.7558,666800000.0
2009-06-01 13:50:00,1.7557,1.7562,1.75455,1.75595,525000000.0
2009-06-01 13:55:00,1.756,1.7562,1.7542,1.75555,320800000.0
2009-06-01 14:00:00,1.75555,1.7557,1.7533,1.75455,749300000.0
2009-06-01 14:05:00,1.7545,1.75635,1.7538,1.75625,837700000.0
2009-06-01 14:10:00,1.7562,1.75645,1.7545,1.7552,962000000.0
2009-06-01 14:15:00,1.7552,1.7553,1.7539,1.7542,993200000.0
2009-06-01 14:20:00,1.75425,1.75605,1.75365,1.7555,1044800000.0
2009-06-01 14:25:00,1.7557,1.7557,1.75445,1.7546,584600000.0
2009-06-01 14:30:00,1.7546,1.75475,1.75185,1.75265,1215400000.0
2009-06-01 14:35:00,1.75265,1.75345,1.7513,1.7533,1634600000.0
2009-06-01 14:40:00,1.75305,1.7546,1.75305,1.75425,1427200000.0
2009-06-01 14:45:00,1.75425,1.7561,1.7542,1.75545,1424000000.0
2009-06-01 14:50:00,1.7555,1.75595,1.75395,1.75425,1612100000.0
2009-06-01 14:55:00,1.75415,1.75625,1.7537,1.756,1149300000.0
2009-06-01 15:00:00,1.7561,1.7564,1.75405,1.75445,1348200000.0
2009-06-01 15:05:00,1.75445,1.7551,1.75355,1.7539,1408400000.0
2009-06-01 15:10:00,1.7539,1.75565,1.7528,1.7555,1371200000.0
2009-06-01 15:15:00,1.7555,1.7567,1.75505,1.75515,1127800000.0
2009-06-01 15:20:00,1.7552,1.75805,1.7549,1.75755,1281200000.0
2009-06-01 15:25:00,1.7575,1.7585,1.7566,1.7566,1229800000.0
2009-06-01 15:30:00,1.7566,1.75785,1.75615,1.7577,1494000000.0
2009-06-01 15:35:00,1.75775,1.75865,1.7569,1.75775,1765400000.0
2009-06-01 15:40:00,1.75775,1.75785,1.75585,1.7565,1457800000.0
2009-06-01 15:45:00,1.75645,1.7575,1.756,1.75725,1234400000.0
2009-06-01 15:50:00,1.75725,1.7578,1.75625,1.7564,1292600000.0
2009-06-01 15:55:00,1.7565,1.7573,1.7554,1.7568,1178400000.0
2009-06-01 16:00:00,1.7567,1.7569,1.7526,1.7538,1719200000.0
2009-06-01 16:05:00,1.75385,1.7541,1.75155,1.75195,1363200000.0
2009-06-01 16:10:00,1.75205,1.75245,1.7495,1.7506,1676500000.0
2009-06-01 16:15:00,1.7506,1.7507,1.74945,1.74955,1126400000.0
2009-06-01 16:20:00,1.74955,1.75025,1.7491,1.74975,1283400000.0
2009-06-01 16:25:00,1.7496,1.75045,1.7486,1.7502,1229400000.0
2009-06-01 16:30:00,1.75035,1.7513,1.7502,1.7506,1072600000.0
2009-06-01 16:35:00,1.7506,1.7515,1.75005,1.75025,1433800000.0
2009-06-01 16:40:00,1.75025,1.75125,1.74995,1.7502,1445400000.0
2009-06-01 16:45:00,1.75015,1.75115,1.75,1.75025,1294800000.0
2009-06-01 16:50:00,1.75025,1.7509,1.74975,1.7502,1326400000.0
2009-06-01 16:55:00,1.75025,1.7503,1.74925,1.75025,1123400000.0
2009-06-01 17:00:00,1.7503,1.75175,1.7498,1.7516,1528000000.0
2009-06-01 17:05:00,1.75185,1.75485,1.75165,1.7548,1430500000.0
2009-06-01 17:10:00,1.7548,1.75545,1.7538,1.75535,1497200000.0
2009-06-01 17:15:00,1.7553,1.7559,1.7546,1.7553,887000000.0
2009-06-01 17:20:00,1.7553,1.7553,1.754,1.7541,1670000000.0
2009-06-01 17:25:00,1.7539,1.7548,1.7537,1.7548,857000000.0
2009-06-01 17:30:00,1.7548,1.75525,1.7522,1.75225,793300000.0
2009-06-01 17:35:00,1.7522,1.7532,1.7519,1.752,984600000.0
2009-06-01 17:40:00,1.7521,1.75315,1.7516,1.75245,912000000.0
2009-06-01 17:45:00,1.7525,1.753,1.7513,1.753,1325600000.0
2009-06-01 17:50:00,1.753,1.7533,1.7517,1.75175,750400000.0
2009-06-01 17:55:00,1.7516,1.7537,1.7516,1.75185,1196200000.0
2009-06-01 18:00:00,1.75185,1.7521,1.7507,1.752,977400000.0
2009-06-01 18:05:00,1.7519,1.7533,1.7519,1.753,1101200000.0
2009-06-01 18:10:00,1.75315,1.75315,1.7522,1.7525,730400000.0
2009-06-01 18:15:00,1.7525,1.7531,1.7518,1.7519,900200000.0
2009-06-01 18:20:00,1.75195,1.7526,1.7513,1.75155,1052700000.0
2009-06-01 18:25:00,1.75165,1.752,1.75105,1.7516,736800000.0
2009-06-01 18:30:00,1.7515,1.7519,1.7509,1.7516,505000000.0
2009-06-01 18:35:00,1.7516,1.75215,1.7507,1.7515,771200000.0
2009-06-01 18:40:00,1.7516,1.75225,1.75035,1.75085,628800000.0
2009-06-01 18:45:00,1.75085,1.752,1.7501,1.75165,791800000.0
2009-06-01 18:50:00,1.75165,1.7519,1.7506,1.7507,839600000.0
2009-06-01 18:55:00,1.75075,1.752,1.7507,1.7517,657400000.0
2009-06-01 19:00:00,1.7516,1.7527,1.7511,1.7527,732200000.0
2009-06-01 19:05:00,1.7526,1.7528,1.7513,1.752,678600000.0
2009-06-01 19:10:00,1.7519,1.753,1.75175,1.7524,714000000.0
2009-06-01 19:15:00,1.75255,1.7526,1.7513,1.7518,468800000.0
2009-06-01 19:20:00,1.7518,1.7526,1.7512,1.75135,447800000.0
2009-06-01 19:25:00,1.75135,1.752,1.7506,1.7509,393800000.0
2009-06-01 19:30:00,1.7509,1.7515,1.75075,1.7513,598200000.0
2009-06-01 19:35:00,1.7515,1.75225,1.7513,1.7519,395600000.0
2009-06-01 19:40:00,1.7521,1.7529,1.75035,1.7506,499000000.0
2009-06-01 19:45:00,1.75065,1.7507,1.74855,1.7491,1077600000.0
2009-06-01 19:50:00,1.7491,1.7492,1.7474,1.7476,1082000000.0
2009-06-01 19:55:00,1.7476,1.74865,1.7459,1.7466,1239800000.0
2009-06-01 20:00:00,1.7466,1.7474,1.7459,1.747,1229000000.0
2009-06-01 20:05:00,1.7469,1.74735,1.7458,1.7467,898200000.0
2009-06-01 20:10:00,1.7467,1.7482,1.7464,1.7474,766600000.0
2009-06-01 20:15:00,1.7475,1.74835,1.74695,1.74815,752200000.0
2009-06-01 20:20:00,1.7482,1.74845,1.7464,1.747,954800000.0
2009-06-01 20:25:00,1.747,1.747,1.745,1.74505,1007000000.0
2009-06-01 20:30:00,1.7453,1.746,1.7446,1.7448,1504800000.0
2009-06-01 20:35:00,1.7449,1.7461,1.74435,1.7453,1126400000.0
2009-06-01 20:40:00,1.7452,1.7468,1.74485,1.7456,1405000000.0
2009-06-01 20:45:00,1.7458,1.74775,1.7452,1.7466,915600000.0
2009-06-01 20:50:00,1.7466,1.74735,1.74615,1.7469,809800000.0
2009-06-01 20:55:00,1.7467,1.7489,1.7461,1.7469,866700000.0
2009-06-01 21:00:00,1.7469,1.7484,1.74685,1.74835,498800000.0
2009-06-01 21:05:00,1.7484,1.7494,1.7478,1.7489,1006600000.0
2009-06-01 21:10:00,1.749,1.749,1.74665,1.74795,1085200000.0
2009-06-01 21:15:00,1.7478,1.7488,1.7476,1.7486,1166000000.0
2009-06-01 21:20:00,1.7485,1.7489,1.747,1.7473,587200000.0
2009-06-01 21:25:00,1.7472,1.7476,1.7457,1.74585,583400000.0
2009-06-01 21:30:00,1.74565,1.74705,1.74545,1.74635,945600000.0
2009-06-01 21:35:00,1.7465,1.7473,1.745,1.7453,693400000.0
2009-06-01 21:40:00,1.7452,1.74635,1.74485,1.74635,964200000.0
2009-06-01 21:45:00,1.7465,1.7476,1.746,1.74645,803800000.0
2009-06-01 21:50:00,1.74645,1.7465,1.7442,1.7448,1017800000.0
2009-06-01 21:55:00,1.7448,1.7459,1.74335,1.7454,1285000000.0
2009-06-01 22:00:00,1.7456,1.74705,1.745,1.7461,904200000.0
2009-06-01 22:05:00,1.7461,1.7461,1.74465,1.74555,567600000.0
2009-06-01 22:10:00,1.74555,1.7469,1.7455,1.7463,346800000.0
2009-06-01 22:15:00,1.74625,1.74765,1.7455,1.74615,319800000.0
2009-06-01 22:20:00,1.74595,1.74655,1.7447,1.7454,334000000.0
2009-06-01 22:25:00,1.74545,1.7476,1.74535,1.7474,98600000.0
2009-06-01 22:30:00,1.74725,1.74835,1.74725,1.7479,166200000.0
2009-06-01 22:35:00,1.7479,1.74865,1.7475,1.7476,154600000.0
2009-06-01 22:40:00,1.7475,1.74845,1.7472,1.748,92800000.0
2009-06-01 22:45:00,1.7479,1.7479,1.7449,1.7465,324600000.0
2009-06-01 22:50:00,1.74645,1.747,1.7448,1.7467,252200000.0
2009-06-01 22:55:00,1.7467,1.7487,1.74625,1.74735,213200000.0
2009-06-01 23:00:00,1.74726,1.74774,1.74625,1.7465,77400000.0
2009-06-01 23:05:00,1.74635,1.7474,1.74635,1.7474,51600000.0
2009-06-01 23:10:00,1.7474,1.74805,1.74709,1.74765,84400000.0
2009-06-01 23:15:00,1.74745,1.74865,1.7474,1.7478,59600000.0
2009-06-01 23:20:00,1.7479,1.7488,1.74755,1.7482,129200000.0
2009-06-01 23:25:00,1.7482,1.75005,1.74725,1.74985,190800000.0
2009-06-01 23:30:00,1.74975,1.75,1.74865,1.7492,82400000.0
2009-06-01 23:35:00,1.7491,1.7502,1.7491,1.7497,30600000.0
2009-06-01 23:40:00,1.7497,1.7497,1.7483,1.74895,208800000.0
2009-06-01 23:45:00,1.7493,1.7495,1.74855,1.7492,213600000.0
2009-06-01 23:50:00,1.7493,1.7508,1.74465,1.7474,216600000.0
2009-06-01 23:55:00,1.74755,1.7477,1.74515,1.7459,144800000.0
2009-06-02 00:00:00,1.74595,1.7473,1.74595,1.7466,110000000.0
2009-06-02 00:05:00,1.7467,1.74865,1.7451,1.74615,445800000.0
2009-06-02 00:10:00,1.74605,1.74755,1.7455,1.7471,367000000.0
2009-06-02 00:15:00,1.7471,1.74745,1.74695,1.7472,211000000.0
2009-06-02 00:20:00,1.7472,1.74745,1.7468,1.74725,94600000.0
2009-06-02 00:25:00,1.7473,1.74815,1.74675,1.74715,173800000.0
2009-06-02 00:30:00,1.74705,1.74765,1.74615,1.7472,167400000.0
2009-06-02 00:35:00,1.7472,1.74725,1.74685,1.74705,91000000.0
2009-06-02 00:40:00,1.7471,1.7474,1.74675,1.7472,95800000.0
2009-06-02 00:45:00,1.7472,1.74735,1.74655,1.7468,131400000.0
2009-06-02 00:50:00,1.7468,1.7472,1.7464,1.7465,213400000.0
2009-06-02 00:55:00,1.7466,1.7489,1.7465,1.74705,282200000.0
2009-06-02 01:00:00,1.74705,1.74855,1.74705,1.7481,155000000.0
2009-06-02 01:05:00,1.74825,1.7487,1.74725,1.74845,125600000.0
2009-06-02 01:10:00,1.74845,1.7487,1.748,1.74845,360400000.0
2009-06-02 01:15:00,1.7483,1.7489,1.74815,1.74815,204600000.0
2009-06-02 01:20:00,1.7483,1.7487,1.7474,1.7487,150200000.0
2009-06-02 01:25:00,1.7487,1.7489,1.7481,1.74875,146200000.0
2009-06-02 01:30:00,1.74865,1.7487,1.74805,1.7484,110000000.0
2009-06-02 01:35:00,1.7484,1.74895,1.74825,1.74865,111200000.0
2009-06-02 01:40:00,1.74865,1.74865,1.74815,1.74835,168200000.0
2009-06-02 01:45:00,1.74835,1.74835,1.74795,1.74835,128600000.0
2009-06-02 01:50:00,1.7483,1.74865,1.748,1.74845,76200000.0
2009-06-02 01:55:00,1.7486,1.74895,1.74685,1.74765,425800000.0
2009-06-02 02:00:00,1.74795,1.7505,1.74715,1.74965,718800000.0
2009-06-02 02:05:00,1.7496,1.7522,1.7491,1.75175,882000000.0
2009-06-02 02:10:00,1.7517,1.75285,1.7509,1.75235,852600000.0
2009-06-02 02:15:00,1.75255,1.75255,1.75065,1.7514,832000000.0
2009-06-02 02:20:00,1.7513,1.75205,1.75075,1.7519,777200000.0
2009-06-02 02:25:00,1.7518,1.7527,1.75145,1.75155,846800000.0
2009-06-02 02:30:00,1.7515,1.75275,1.75125,1.75265,848600000.0
2009-06-02 02:35:00,1.75255,1.75295,1.75185,1.75245,728400000.0
2009-06-02 02:40:00,1.7525,1.75335,1.752,1.7524,918800000.0
2009-06-02 02:45:00,1.7524,1.75345,1.7522,1.75335,708800000.0
2009-06-02 02:50:00,1.7534,1.75405,1.75255,1.7527,746000000.0
2009-06-02 02:55:00,1.75265,1.75365,1.7514,1.75225,1036200000.0
2009-06-02 03:00:00,1.75215,1.75315,1.7514,1.7522,578200000.0
2009-06-02 03:05:00,1.7522,1.75325,1.75205,1.75325,307000000.0
2009-06-02 03:10:00,1.7534,1.75365,1.7526,1.75335,339800000.0
2009-06-02 03:15:00,1.7535,1.75365,1.75175,1.752,301800000.0
2009-06-02 03:20:00,1.752,1.75215,1.75105,1.7519,303000000.0
2009-06-02 03:25:00,1.75195,1.75355,1.7514,1.7523,610400000.0
2009-06-02 03:30:00,1.7525,1.7525,1.7506,1.7514,961200000.0
2009-06-02 03:35:00,1.7513,1.75145,1.74815,1.7493,749200000.0
2009-06-02 03:40:00,1.74925,1.7501,1.7489,1.7497,543700000.0
2009-06-02 03:45:00,1.7497,1.75035,1.7486,1.7486,445000000.0
2009-06-02 03:50:00,1.7486,1.74955,1.7481,1.74895,583200000.0
2009-06-02 03:55:00,1.7489,1.74975,1.74825,1.74915,479600000.0
2009-06-02 04:00:00,1.7491,1.7505,1.74875,1.75045,596000000.0
2009-06-02 04:05:00,1.7506,1.7506,1.749,1.749,595400000.0
2009-06-02 04:10:00,1.749,1.75075,1.749,1.7505,365800000.0
2009-06-02 04:15:00,1.7505,1.7505,1.7498,1.74985,264400000.0
2009-06-02 04:20:00,1.7499,1.75005,1.7486,1.7489,368600000.0
2009-06-02 04:25:00,1.74885,1.7496,1.7482,1.74915,381000000.0
2009-06-02 04:30:00,1.74905,1.7494,1.74845,1.74885,535200000.0
2009-06-02 04:35:00,1.74895,1.74945,1.74855,1.7487,282200000.0
2009-06-02 04:40:00,1.7488,1.74895,1.74755,1.7481,362600000.0
2009-06-02 04:45:00,1.74795,1.7487,1.7473,1.7477,445200000.0
2009-06-02 04:50:00,1.7477,1.748,1.74715,1.7475,453200000.0
2009-06-02 04:55:00,1.74745,1.74815,1.74741,1.74741,210200000.0
2009-06-02 05:00:00,1.7477,1.74815,1.74725,1.74725,304400000.0
2009-06-02 05:05:00,1.7472,1.74755,1.7468,1.747,467800000.0
2009-06-02 05:10:00,1.747,1.7475,1.746,1.7472,596000000.0
2009-06-02 05:15:00,1.7471,1.74755,1.74635,1.7471,429600000.0
2009-06-02 05:20:00,1.7472,1.7472,1.7456,1.74625,294800000.0
2009-06-02 05:25:00,1.74635,1.74705,1.7463,1.7468,204000000.0
2009-06-02 05:30:00,1.7469,1.7469,1.74615,1.7463,215600000.0
2009-06-02 05:35:00,1.74645,1.7466,1.7453,1.74655,270200000.0
2009-06-02 05:40:00,1.7467,1.747,1.746,1.74665,392800000.0
2009-06-02 05:45:00,1.74665,1.74675,1.7464,1.7466,294400000.0
2009-06-02 05:50:00,1.7466,1.747,1.74635,1.74685,284800000.0
2009-06-02 05:55:00,1.7469,1.74695,1.7463,1.74655,211000000.0
2009-06-02 06:00:00,1.74645,1.7469,1.74625,1.74655,198800000.0
2009-06-02 06:05:00,1.74655,1.7469,1.74615,1.7464,284400000.0
2009-06-02 06:10:00,1.7466,1.7475,1.74615,1.7474,288600000.0
2009-06-02 06:15:00,1.74755,1.74795,1.7473,1.7477,389600000.0
2009-06-02 06:20:00,1.7477,1.7486,1.7472,1.74805,506400000.0
2009-06-02 06:25:00,1.7482,1.74825,1.74595,1.7465,674400000.0
2009-06-02 06:30:00,1.7466,1.75145,1.7464,1.74905,1455600000.0
2009-06-02 06:35:00,1.7491,1.7508,1.74865,1.7508,856800000.0
2009-06-02 06:40:00,1.751,1.75125,1.74835,1.74875,567300000.0
2009-06-02 06:45:00,1.7486,1.74905,1.7477,1.74865,539400000.0
2009-06-02 06:50:00,1.7483,1.74875,1.7472,1.74755,496200000.0
2009-06-02 06:55:00,1.7477,1.74975,1.7472,1.74805,480000000.0
2009-06-02 07:00:00,1.74825,1.74915,1.74825,1.7488,416600000.0
2009-06-02 07:05:00,1.7488,1.7488,1.7476,1.7482,283000000.0
2009-06-02 07:10:00,1.7482,1.74865,1.7475,1.748,324400000.0
2009-06-02 07:15:00,1.74805,1.7485,1.7473,1.74765,427200000.0
2009-06-02 07:20:00,1.7476,1.74825,1.74745,1.74815,231600000.0
2009-06-02 07:25:00,1.74815,1.74815,1.74755,1.7477,182800000.0
2009-06-02 07:30:00,1.7477,1.7477,1.74635,1.74695,278200000.0
2009-06-02 07:35:00,1.7469,1.74745,1.7464,1.74655,341000000.0
2009-06-02 07:40:00,1.7464,1.74775,1.74565,1.74725,597800000.0
2009-06-02 07:45:00,1.74735,1.74775,1.7466,1.74725,632200000.0
2009-06-02 07:50:00,1.74715,1.74825,1.74695,1.74815,785900000.0
2009-06-02 07:55:00,1.74805,1.7488,1.74735,1.748,649200000.0
2009-06-02 08:00:00,1.7481,1.74945,1.7478,1.74885,848900000.0
2009-06-02 08:05:00,1.74885,1.7493,1.74825,1.74875,1168200000.0
2009-06-02 08:10:00,1.74875,1.749,1.74795,1.74795,717600000.0
2009-06-02 08:15:00,1.74815,1.7496,1.74725,1.74915,762200000.0
2009-06-02 08:20:00,1.74915,1.74935,1.74775,1.74805,767600000.0
2009-06-02 08:25:00,1.748,1.7488,1.74645,1.7469,906600000.0
2009-06-02 08:30:00,1.74685,1.7497,1.7468,1.7493,1641200000.0
2009-06-02 08:35:00,1.7494,1.7517,1.7494,1.7508,1500000000.0
2009-06-02 08:40:00,1.75085,1.7529,1.75075,1.75285,1248000000.0
2009-06-02 08:45:00,1.7528,1.7528,1.75155,1.75155,861000000.0
2009-06-02 08:50:00,1.75175,1.7518,1.7502,1.7506,1080700000.0
2009-06-02 08:55:00,1.75065,1.7514,1.7499,1.75085,1148200000.0
2009-06-02 09:00:00,1.7509,1.7509,1.74945,1.75065,1164400000.0
2009-06-02 09:05:00,1.7508,1.7508,1.74845,1.74885,1308800000.0
2009-06-02 09:10:00,1.74865,1.7494,1.74715,1.74755,1735800000.0
2009-06-02 09:15:00,1.74755,1.7486,1.7474,1.74815,1170400000.0
2009-06-02 09:20:00,1.74815,1.7499,1.74775,1.74895,943100000.0
2009-06-02 09:25:00,1.7491,1.74955,1.74775,1.7488,1080800000.0
2009-06-02 09:30:00,1.7488,1.75015,1.7473,1.7498,881000000.0
2009-06-02 09:35:00,1.74985,1.75005,1.74795,1.7483,797200000.0
2009-06-02 09:40:00,1.7483,1.7491,1.7481,1.7488,735400000.0
2009-06-02 09:45:00,1.7488,1.74925,1.7476,1.7479,1165400000.0
2009-06-02 09:50:00,1.74785,1.749,1.74715,1.749,742400000.0
2009-06-02 09:55:00,1.749,1.749,1.7475,1.7475,719200000.0
2009-06-02 10:00:00,1.7475,1.7488,1.74675,1.7478,1396800000.0
2009-06-02 10:05:00,1.7478,1.7489,1.74755,1.7485,1115400000.0
2009-06-02 10:10:00,1.7485,1.7491,1.7483,1.7489,1067800000.0
2009-06-02 10:15:00,1.74885,1.7497,1.7479,1.7493,1429600000.0
2009-06-02 10:20:00,1.7492,1.74925,1.74695,1.7482,1314200000.0
2009-06-02 10:25:00,1.7483,1.7485,1.7464,1.74745,1018800000.0
2009-06-02 10:30:00,1.74755,1.74875,1.7472,1.7472,817200000.0
2009-06-02 10:35:00,1.7475,1.7479,1.74635,1.7479,1129800000.0
2009-06-02 10:40:00,1.7479,1.7485,1.74705,1.74835,1070200000.0
2009-06-02 10:45:00,1.7483,1.74965,1.7479,1.74905,924600000.0
2009-06-02 10:50:00,1.749,1.7495,1.7477,1.7494,1215000000.0
2009-06-02 10:55:00,1.7493,1.7496,1.7483,1.7488,1696200000.0
2009-06-02 11:00:00,1.7487,1.7488,1.7478,1.7482,1251200000.0
2009-06-02 11:05:00,1.74815,1.749,1.74785,1.7487,1107600000.0
2009-06-02 11:10:00,1.74865,1.7491,1.748,1.7489,1177000000.0
2009-06-02 11:15:00,1.7489,1.7494,1.74815,1.7491,1531000000.0
2009-06-02 11:20:00,1.7491,1.7494,1.74735,1.74835,940200000.0
2009-06-02 11:25:00,1.74835,1.7491,1.7476,1.7482,1068200000.0
2009-06-02 11:30:00,1.74805,1.7491,1.7471,1.7479,1817600000.0
2009-06-02 11:35:00,1.7479,1.7492,1.74725,1.7492,1642600000.0
2009-06-02 11:40:00,1.7492,1.7493,1.74725,1.74725,1345000000.0
2009-06-02 11:45:00,1.7474,1.749,1.74685,1.7486,1157600000.0
2009-06-02 11:50:00,1.74845,1.75,1.74765,1.74975,1131000000.0
2009-06-02 11:55:00,1.7497,1.7502,1.74845,1.74955,1080100000.0
2009-06-02 12:00:00,1.7495,1.74965,1.7479,1.7481,1550400000.0
2009-06-02 12:05:00,1.7481,1.7483,1.7462,1.74645,1362600000.0
2009-06-02 12:10:00,1.74635,1.7482,1.74615,1.7462,1576400000.0
2009-06-02 12:15:00,1.7462,1.7476,1.7459,1.74615,1354000000.0
2009-06-02 12:20:00,1.7461,1.74715,1.74585,1.74685,1179200000.0
2009-06-02 12:25:00,1.74685,1.748,1.74655,1.7478,1240200000.0
2009-06-02 12:30:00,1.7478,1.7478,1.74635,1.74705,1323400000.0
2009-06-02 12:35:00,1.7471,1.74915,1.7467,1.74775,1187200000.0
2009-06-02 12:40:00,1.74775,1.74815,1.7467,1.747,1077200000.0
2009-06-02 12:45:00,1.74695,1.7471,1.74515,1.74625,1434400000.0
2009-06-02 12:50:00,1.7462,1.7477,1.746,1.7477,1410400000.0
2009-06-02 12:55:00,1.7476,1.748,1.74575,1.74595,1017200000.0
2009-06-02 13:00:00,1.7458,1.7472,1.7455,1.74645,1058200000.0
2009-06-02 13:05:00,1.74655,1.747,1.7454,1.74625,1074300000.0
2009-06-02 13:10:00,1.74625,1.74775,1.7457,1.74755,1329200000.0
2009-06-02 13:15:00,1.74755,1.74755,1.7463,1.74705,932000000.0
2009-06-02 13:20:00,1.74695,1.74805,1.7465,1.74695,1234800000.0
2009-06-02 13:25:00,1.74695,1.74765,1.7464,1.74685,675400000.0
2009-06-02 13:30:00,1.74685,1.74825,1.74675,1.748,826800000.0
2009-06-02 13:35:00,1.7479,1.7489,1.74725,1.7484,1432800000.0
2009-06-02 13:40:00,1.74835,1.7491,1.7468,1.74695,1440000000.0
2009-06-02 13:45:00,1.74685,1.7478,1.74595,1.7464,1432200000.0
2009-06-02 13:50:00,1.7465,1.747,1.7456,1.7458,1259000000.0
2009-06-02 13:55:00,1.7458,1.7461,1.74435,1.7446,1485600000.0
2009-06-02 14:00:00,1.7447,1.74525,1.7439,1.7446,1126400000.0
2009-06-02 14:05:00,1.7447,1.74515,1.7435,1.7442,801100000.0
2009-06-02 14:10:00,1.7445,1.7447,1.74325,1.74405,1203200000.0
2009-06-02 14:15:00,1.74405,1.7452,1.74385,1.74475,788600000.0
2009-06-02 14:20:00,1.7447,1.74545,1.74395,1.7449,847800000.0
2009-06-02 14:25:00,1.74485,1.7452,1.7444,1.74475,895400000.0
2009-06-02 14:30:00,1.74475,1.74575,1.7442,1.74465,881400000.0
2009-06-02 14:35:00,1.7445,1.746,1.7443,1.7456,1388800000.0
2009-06-02 14:40:00,1.7456,1.7461,1.74475,1.7449,1326000000.0
2009-06-02 14:45:00,1.7449,1.74575,1.7446,1.7452,951400000.0
2009-06-02 14:50:00,1.74515,1.7456,1.74435,1.7446,1098800000.0
2009-06-02 14:55:00,1.7446,1.7453,1.74285,1.7453,1340000000.0
2009-06-02 15:00:00,1.7453,1.7464,1.7449,1.7452,1413200000.0
2009-06-02 15:05:00,1.7452,1.7459,1.7448,1.74515,1291600000.0
2009-06-02 15:10:00,1.74515,1.74605,1.74365,1.74425,1198600000.0
2009-06-02 15:15:00,1.74425,1.74515,1.74365,1.7437,942800000.0
2009-06-02 15:20:00,1.74375,1.7444,1.74315,1.74355,1440200000.0
2009-06-02 15:25:00,1.7435,1.7442,1.743,1.7437,1342600000.0
2009-06-02 15:30:00,1.7437,1.7472,1.74315,1.7465,1684200000.0
2009-06-02 15:35:00,1.74635,1.748,1.74575,1.7477,1574200000.0
2009-06-02 15:40:00,1.7477,1.7487,1.74725,1.74815,1364400000.0
2009-06-02 15:45:00,1.74815,1.7492,1.7477,1.749,1607400000.0
2009-06-02 15:50:00,1.7491,1.7494,1.74525,1.7457,1262600000.0
2009-06-02 15:55:00,1.74575,1.7468,1.74475,1.7467,1365600000.0
2009-06-02 16:00:00,1.7468,1.7469,1.74405,1.7451,1563500000.0
2009-06-02 16:05:00,1.7451,1.74555,1.74335,1.74345,1076000000.0
2009-06-02 16:10:00,1.7433,1.7463,1.74325,1.746,1523600000.0
2009-06-02 16:15:00,1.746,1.74675,1.7451,1.74635,1433200000.0
2009-06-02 16:20:00,1.74625,1.7474,1.746,1.74665,1072000000.0
2009-06-02 16:25:00,1.74665,1.7468,1.74515,1.74555,1925800000.0
2009-06-02 16:30:00,1.7458,1.7466,1.74435,1.746,1813000000.0
2009-06-02 16:35:00,1.746,1.7465,1.7451,1.7457,1388800000.0
2009-06-02 16:40:00,1.7457,1.74585,1.7447,1.7449,1148800000.0
2009-06-02 16:45:00,1.7449,1.7456,1.7445,1.7448,955400000.0
2009-06-02 16:50:00,1.7447,1.7455,1.7443,1.74485,1625600000.0
2009-06-02 16:55:00,1.74485,1.74505,1.7422,1.7433,1652600000.0
2009-06-02 17:00:00,1.7433,1.745,1.74265,1.7447,1818900000.0
2009-06-02 17:05:00,1.7447,1.7454,1.74365,1.7442,1547400000.0
2009-06-02 17:10:00,1.7442,1.7454,1.74375,1.7444,1312400000.0
2009-06-02 17:15:00,1.7445,1.74505,1.74265,1.7427,1091400000.0
2009-06-02 17:20:00,1.7428,1.7428,1.74175,1.7421,1094100000.0
2009-06-02 17:25:00,1.7421,1.7433,1.74155,1.7431,689200000.0
2009-06-02 17:30:00,1.7431,1.74405,1.74205,1.74335,800700000.0
2009-06-02 17:35:00,1.74335,1.7443,1.743,1.7441,1466000000.0
2009-06-02 17:40:00,1.7441,1.7441,1.74295,1.7432,1495400000.0
2009-06-02 17:45:00,1.7432,1.74345,1.74215,1.7427,1298600000.0
2009-06-02 17:50:00,1.74285,1.7437,1.74155,1.7418,1289400000.0
2009-06-02 17:55:00,1.7419,1.74275,1.7415,1.7416,1257000000.0
2009-06-02 18:00:00,1.74165,1.7423,1.7407,1.7419,1023000000.0
2009-06-02 18:05:00,1.7419,1.74285,1.74155,1.7423,977400001.0
2009-06-02 18:10:00,1.7423,1.7427,1.7417,1.7423,646800000.0
2009-06-02 18:15:00,1.74215,1.74235,1.7404,1.74125,1188600000.0
2009-06-02 18:20:00,1.7413,1.7419,1.74055,1.7412,942800000.0
2009-06-02 18:25:00,1.7412,1.7426,1.741,1.7422,1142800000.0
2009-06-02 18:30:00,1.7421,1.74215,1.74075,1.7409,1056600000.0
2009-06-02 18:35:00,1.7409,1.7418,1.73965,1.7404,962800000.0
2009-06-02 18:40:00,1.7404,1.7406,1.73805,1.73805,824800000.0
2009-06-02 18:45:00,1.73805,1.7391,1.73785,1.7382,931600000.0
2009-06-02 18:50:00,1.7382,1.739,1.7369,1.737,1277600000.0
2009-06-02 18:55:00,1.7371,1.738,1.7371,1.73725,1132200000.0
2009-06-02 19:00:00,1.73745,1.73895,1.7373,1.7383,922600000.0
2009-06-02 19:05:00,1.7383,1.7394,1.7382,1.7389,470000000.0
2009-06-02 19:10:00,1.73885,1.7395,1.7384,1.73895,439800000.0
2009-06-02 19:15:00,1.73895,1.7393,1.7378,1.73895,229200000.0
2009-06-02 19:20:00,1.7389,1.739,1.7381,1.73825,614200000.0
2009-06-02 19:25:00,1.7382,1.7402,1.73775,1.73955,398800000.0
2009-06-02 19:30:00,1.73955,1.7403,1.73945,1.74015,527800000.0
2009-06-02 19:35:00,1.74,1.7406,1.73915,1.7393,716800000.0
2009-06-02 19:40:00,1.7393,1.7405,1.739,1.7398,461600000.0
2009-06-02 19:45:00,1.73985,1.74055,1.7394,1.7403,526400000.0
2009-06-02 19:50:00,1.7404,1.7407,1.74,1.7402,523800000.0
2009-06-02 19:55:00,1.7402,1.7405,1.7399,1.7402,760000000.0
2009-06-02 20:00:00,1.7402,1.74125,1.7399,1.74125,815400000.0
2009-06-02 20:05:00,1.7413,1.7415,1.74025,1.74115,800800000.0
2009-06-02 20:10:00,1.7411,1.74175,1.7404,1.7406,752400000.0
2009-06-02 20:15:00,1.7406,1.74095,1.74,1.74085,857800000.0
2009-06-02 20:20:00,1.7408,1.74225,1.7405,1.742,1303400000.0
2009-06-02 20:25:00,1.742,1.742,1.7404,1.7415,968600000.0
2009-06-02 20:30:00,1.74155,1.7417,1.741,1.7414,540000000.0
2009-06-02 20:35:00,1.74145,1.7423,1.7409,1.74165,1546400000.0
2009-06-02 20:40:00,1.7418,1.7423,1.7406,1.74135,1325800000.0
2009-06-02 20:45:00,1.7415,1.7417,1.7409,1.7414,902400000.0
2009-06-02 20:50:00,1.7415,1.74245,1.74105,1.74185,1025800000.0
2009-06-02 20:55:00,1.74185,1.74265,1.74105,1.7425,835600000.0
2009-06-02 21:00:00,1.7426,1.7426,1.741,1.7413,800000000.0
2009-06-02 21:05:00,1.74145,1.7425,1.74125,1.7418,767600000.0
2009-06-02 21:10:00,1.7418,1.7425,1.74135,1.7425,776400000.0
2009-06-02 21:15:00,1.7425,1.7433,1.74215,1.7424,916400000.0
2009-06-02 21:20:00,1.7426,1.74315,1.74235,1.7429,606600000.0
2009-06-02 21:25:00,1.7429,1.7429,1.7412,1.742,1031800000.0
2009-06-02 21:30:00,1.742,1.7435,1.7418,1.7421,1198200000.0
2009-06-02 21:35:00,1.7422,1.74225,1.7413,1.7421,842000000.0
2009-06-02 21:40:00,1.7421,1.743,1.7418,1.7423,813000000.0
2009-06-02 21:45:00,1.74215,1.74275,1.7414,1.7419,963400000.0
2009-06-02 21:50:00,1.7421,1.7438,1.74195,1.7431,726600000.0
2009-06-02 21:55:00,1.74305,1.7439,1.743,1.7434,974200000.0
2009-06-02 22:00:00,1.7433,1.74355,1.7417,1.74355,611600000.0
2009-06-02 22:05:00,1.74355,1.7436,1.7431,1.74315,303600000.0
2009-06-02 22:10:00,1.74325,1.74325,1.74155,1.7419,552700000.0
2009-06-02 22:15:00,1.742,1.7433,1.74135,1.74285,461400000.0
2009-06-02 22:20:00,1.74285,1.74295,1.74195,1.7424,112800000.0
2009-06-02 22:25:00,1.74235,1.7426,1.742,1.7423,113800000.0
2009-06-02 22:30:00,1.7423,1.7434,1.7423,1.74305,275200000.0
2009-06-02 22:35:00,1.743,1.7439,1.7429,1.7435,221000000.0
2009-06-02 22:40:00,1.74325,1.7439,1.74175,1.74315,350200000.0
2009-06-02 22:45:00,1.74335,1.74365,1.74225,1.74225,155000000.0
2009-06-02 22:50:00,1.74225,1.7431,1.74225,1.74295,201800000.0
2009-06-02 22:55:00,1.7429,1.7429,1.74185,1.74185,97200000.0
2009-06-02 23:00:00,1.7414,1.7429,1.7412,1.7421,86400000.0
2009-06-02 23:05:00,1.7423,1.7441,1.74145,1.7439,85800000.0
2009-06-02 23:10:00,1.744,1.74465,1.744,1.7444,106000000.0
2009-06-02 23:15:00,1.7442,1.7442,1.7421,1.74225,116400000.0
2009-06-02 23:20:00,1.74214,1.74295,1.7421,1.7425,81600000.0
2009-06-02 23:25:00,1.7425,1.74365,1.7417,1.7434,114400000.0
2009-06-02 23:30:00,1.7434,1.7436,1.74295,1.74345,35800000.0
2009-06-02 23:35:00,1.74335,1.74335,1.74275,1.7431,24000000.0
2009-06-02 23:40:00,1.74315,1.74325,1.7428,1.7428,31200000.0
2009-06-02 23:45:00,1.7428,1.744,1.7427,1.74395,101800000.0
2009-06-02 23:50:00,1.7439,1.74415,1.74345,1.74355,53800000.0
2009-06-02 23:55:00,1.74355,1.7438,1.74275,1.7429,76600000.0
2009-06-03 00:00:00,1.743,1.74315,1.74265,1.7428,54600000.0
2009-06-03 00:05:00,1.74265,1.7428,1.74185,1.74245,138800000.0
2009-06-03 00:10:00,1.74235,1.74265,1.74225,1.74235,99200000.0
2009-06-03 00:15:00,1.74225,1.743,1.74215,1.7429,114400000.0
2009-06-03 00:20:00,1.74295,1.743,1.7427,1.74295,54200000.0
2009-06-03 00:25:00,1.74285,1.74355,1.74255,1.74335,273200000.0
2009-06-03 00:30:00,1.74345,1.74385,1.74305,1.7437,237400000.0
2009-06-03 00:35:00,1.7437,1.7438,1.74225,1.7433,351000000.0
2009-06-03 00:40:00,1.7433,1.74365,1.743,1.74345,176000000.0
2009-06-03 00:45:00,1.7435,1.744,1.7433,1.74385,167200000.0
2009-06-03 00:50:00,1.74375,1.74445,1.74335,1.74425,205800000.0
2009-06-03 00:55:00,1.7442,1.7443,1.7432,1.7437,91200000.0
2009-06-03 01:00:00,1.7437,1.7437,1.74255,1.74295,167000000.0
2009-06-03 01:05:00,1.74295,1.74365,1.74245,1.74355,266400000.0
2009-06-03 01:10:00,1.74345,1.7442,1.74345,1.7438,164600000.0
2009-06-03 01:15:00,1.7438,1.744,1.7422,1.743,210200000.0
2009-06-03 01:20:00,1.74315,1.7437,1.74315,1.74365,114200000.0
2009-06-03 01:25:00,1.74365,1.74365,1.74245,1.74305,107800000.0
2009-06-03 01:30:00,1.7432,1.74355,1.74305,1.7434,90400000.0
2009-06-03 01:35:00,1.7434,1.74405,1.7428,1.74385,330400000.0
2009-06-03 01:40:00,1.7438,1.74475,1.74365,1.74435,126600000.0
2009-06-03 01:45:00,1.74445,1.7449,1.7443,1.74445,197400000.0
2009-06-03 01:50:00,1.74435,1.745,1.74425,1.7445,170000000.0
2009-06-03 01:55:00,1.7445,1.7452,1.7439,1.74475,403400000.0
2009-06-03 02:00:00,1.7449,1.7456,1.74385,1.74485,340400000.0
2009-06-03 02:05:00,1.7447,1.74565,1.7447,1.74565,462800000.0
2009-06-03 02:10:00,1.7456,1.7457,1.74485,1.745,307400000.0
2009-06-03 02:15:00,1.7451,1.7458,1.7447,1.74545,391800000.0
2009-06-03 02:20:00,1.74545,1.74575,1.7444,1.74545,580400000.0
2009-06-03 02:25:00,1.74545,1.74585,1.7449,1.74515,504600000.0
2009-06-03 02:30:00,1.7451,1.7454,1.74395,1.7446,582000000.0
2009-06-03 02:35:00,1.74465,1.7453,1.74375,1.74455,763400000.0
2009-06-03 02:40:00,1.74455,1.7454,1.74325,1.7454,927600000.0
2009-06-03 02:45:00,1.7454,1.7459,1.7449,1.7455,793600000.0
2009-06-03 02:50:00,1.7455,1.746,1.7448,1.7449,1008200000.0
2009-06-03 02:55:00,1.7448,1.74585,1.74455,1.7455,590600000.0
2009-06-03 03:00:00,1.7456,1.7461,1.7446,1.7453,1297000000.0
2009-06-03 03:05:00,1.7453,1.7455,1.74405,1.74495,755600000.0
2009-06-03 03:10:00,1.7449,1.74505,1.74355,1.7442,1337800000.0
2009-06-03 03:15:00,1.74425,1.7444,1.7427,1.743,1421600000.0
2009-06-03 03:20:00,1.7429,1.7435,1.74265,1.7427,795800000.0
2009-06-03 03:25:00,1.7427,1.744,1.74235,1.7426,1033600000.0
2009-06-03 03:30:00,1.7426,1.7427,1.7373,1.7375,1743000000.0
2009-06-03 03:35:00,1.7375,1.7382,1.73665,1.7367,1265800000.0
2009-06-03 03:40:00,1.73675,1.737,1.7342,1.7357,1482000000.0
2009-06-03 03:45:00,1.7359,1.7368,1.73505,1.7364,1110800000.0
2009-06-03 03:50:00,1.7364,1.73705,1.7357,1.7364,837600000.0
2009-06-03 03:55:00,1.73645,1.73745,1.7362,1.73725,974400000.0
2009-06-03 04:00:00,1.73715,1.7378,1.73645,1.7371,709600000.0
2009-06-03 04:05:00,1.7372,1.7375,1.7365,1.737,498400000.0
2009-06-03 04:10:00,1.7371,1.7371,1.7353,1.7366,723200000.0
2009-06-03 04:15:00,1.73655,1.73665,1.7351,1.73545,590200000.0
2009-06-03 04:20:00,1.73545,1.736,1.7347,1.7354,622000000.0
2009-06-03 04:25:00,1.7354,1.7354,1.7336,1.73465,859600000.0
2009-06-03 04:30:00,1.73475,1.73505,1.7332,1.7339,845800000.0
2009-06-03 04:35:00,1.734,1.7343,1.7337,1.73395,480000000.0
2009-06-03 04:40:00,1.73405,1.7342,1.7333,1.73375,967800000.0
2009-06-03 04:45:00,1.73375,1.7345,1.7332,1.73405,866000000.0
2009-06-03 04:50:00,1.7341,1.736,1.7339,1.7355,678800000.0
2009-06-03 04:55:00,1.7355,1.73555,1.7345,1.7347,482000000.0
2009-06-03 05:00:00,1.7347,1.7353,1.73435,1.7347,582400000.0
2009-06-03 05:05:00,1.7347,1.73585,1.7343,1.73555,650600000.0
2009-06-03 05:10:00,1.7354,1.73675,1.7353,1.73565,901200000.0
2009-06-03 05:15:00,1.7358,1.73635,1.73525,1.7354,450400000.0
2009-06-03 05:20:00,1.7354,1.7363,1.7347,1.73595,1127000000.0
2009-06-03 05:25:00,1.736,1.73675,1.7357,1.7363,571600000.0
2009-06-03 05:30:00,1.73625,1.73635,1.7355,1.7361,381800000.0
2009-06-03 05:35:00,1.73615,1.7369,1.73595,1.73655,290800000.0
2009-06-03 05:40:00,1.73655,1.73655,1.73555,1.73635,201200000.0
2009-06-03 05:45:00,1.7363,1.7364,1.73495,1.7355,324600000.0
2009-06-03 05:50:00,1.7355,1.7358,1.7352,1.7353,234600000.0
2009-06-03 05:55:00,1.7353,1.7356,1.73465,1.7351,812200000.0
2009-06-03 06:00:00,1.735,1.7359,1.73485,1.73545,870400000.0
2009-06-03 06:05:00,1.7354,1.7357,1.7348,1.7351,710000000.0
2009-06-03 06:10:00,1.7351,1.7355,1.7348,1.73515,370200000.0
2009-06-03 06:15:00,1.73515,1.7359,1.7349,1.7351,533200000.0
2009-06-03 06:20:00,1.7351,1.7359,1.7337,1.7345,1119700000.0
2009-06-03 06:25:00,1.7344,1.73575,1.7342,1.7353,651200000.0
2009-06-03 06:30:00,1.7354,1.73545,1.73455,1.7348,541600000.0
2009-06-03 06:35:00,1.73475,1.73495,1.7339,1.7345,681400000.0
2009-06-03 06:40:00,1.7346,1.7356,1.7343,1.73485,406900000.0
2009-06-03 06:45:00,1.73495,1.73515,1.73355,1.7346,1141200000.0
2009-06-03 06:50:00,1.7346,1.7355,1.73405,1.7348,910800000.0
2009-06-03 06:55:00,1.7348,1.7356,1.7345,1.7349,773800000.0
2009-06-03 07:00:00,1.7349,1.7352,1.7339,1.7347,999400000.0
2009-06-03 07:05:00,1.7349,1.7352,1.73415,1.7348,756800000.0
2009-06-03 07:10:00,1.735,1.73525,1.7344,1.7348,255800000.0
2009-06-03 07:15:00,1.7347,1.73555,1.7342,1.73505,438400000.0
2009-06-03 07:20:00,1.73505,1.7356,1.734,1.73425,522800000.0
2009-06-03 07:25:00,1.7342,1.73515,1.7338,1.73455,540600000.0
2009-06-03 07:30:00,1.7345,1.73565,1.73445,1.73515,630200000.0
2009-06-03 07:35:00,1.7351,1.7352,1.7343,1.73435,838000000.0
2009-06-03 07:40:00,1.7344,1.73465,1.73245,1.7337,934600000.0
2009-06-03 07:45:00,1.73385,1.73385,1.7324,1.73315,1043500000.0
2009-06-03 07:50:00,1.73315,1.7337,1.73115,1.732,1258600000.0
2009-06-03 07:55:00,1.732,1.7324,1.7314,1.7323,873600000.0
2009-06-03 08:00:00,1.7323,1.73315,1.73135,1.73315,1001800000.0
2009-06-03 08:05:00,1.73325,1.7349,1.732,1.7338,1742000000.0
2009-06-03 08:10:00,1.7338,1.73385,1.73215,1.73285,1212800000.0
2009-06-03 08:15:00,1.7329,1.7346,1.73285,1.7336,1025700000.0
2009-06-03 08:20:00,1.7335,1.7345,1.7334,1.7339,1221900000.0
2009-06-03 08:25:00,1.7338,1.7359,1.733,1.733,1314600000.0
2009-06-03 08:30:00,1.733,1.73435,1.73275,1.7341,1189000000.0
2009-06-03 08:35:00,1.73415,1.73445,1.73315,1.7339,1614800000.0
2009-06-03 08:40:00,1.7341,1.73505,1.7339,1.73425,1219000000.0
2009-06-03 08:45:00,1.73425,1.7362,1.7341,1.7355,1183500000.0
2009-06-03 08:50:00,1.7356,1.7363,1.7352,1.7361,1425200000.0
2009-06-03 08:55:00,1.7361,1.73675,1.73515,1.73555,1119600000.0
2009-06-03 09:00:00,1.7356,1.7368,1.73505,1.7362,1060200000.0
2009-06-03 09:05:00,1.73625,1.73655,1.7351,1.7356,1152000000.0
2009-06-03 09:10:00,1.7357,1.73595,1.7341,1.7344,1425600000.0
2009-06-03 09:15:00,1.7344,1.7345,1.7331,1.73355,1507000000.0
2009-06-03 09:20:00,1.73355,1.73355,1.7321,1.733,1467800000.0
2009-06-03 09:25:00,1.7329,1.7338,1.7328,1.73315,1413200000.0
2009-06-03 09:30:00,1.73315,1.73345,1.7318,1.7326,1429600000.0
2009-06-03 09:35:00,1.7326,1.7343,1.7325,1.7329,1914400000.0
2009-06-03 09:40:00,1.73295,1.7339,1.7323,1.7329,1682200000.0
2009-06-03 09:45:00,1.73285,1.73455,1.73255,1.7339,1008600000.0
2009-06-03 09:50:00,1.7339,1.73455,1.73255,1.7337,1096200000.0
2009-06-03 09:55:00,1.73365,1.73415,1.73265,1.73265,1110200000.0
2009-06-03 10:00:00,1.7328,1.733,1.7305,1.733,1051400000.0
2009-06-03 10:05:00,1.73305,1.73365,1.73195,1.73345,1231200000.0
2009-06-03 10:10:00,1.73345,1.7343,1.7332,1.7334,1010200000.0
2009-06-03 10:15:00,1.73345,1.73365,1.7318,1.7324,713800000.0
2009-06-03 10:20:00,1.7323,1.73265,1.731,1.7313,1466400000.0
2009-06-03 10:25:00,1.7313,1.7319,1.7297,1.73035,1186800000.0
2009-06-03 10:30:00,1.73035,1.7325,1.7302,1.7324,1391200000.0
2009-06-03 10:35:00,1.7323,1.7336,1.73115,1.7332,1002800000.0
2009-06-03 10:40:00,1.7332,1.7332,1.73005,1.7316,1319400000.0
2009-06-03 10:45:00,1.73145,1.73325,1.73085,1.73165,1190800000.0
2009-06-03 10:50:00,1.73165,1.7327,1.7302,1.73205,896800000.0
2009-06-03 10:55:00,1.73205,1.7326,1.731,1.73115,884800000.0
2009-06-03 11:00:00,1.73115,1.732,1.73025,1.73065,962100000.0
2009-06-03 11:05:00,1.73065,1.7311,1.7292,1.7292,1211600000.0
2009-06-03 11:10:00,1.7292,1.73135,1.7292,1.73065,983800000.0
2009-06-03 11:15:00,1.7306,1.7322,1.7303,1.7309,1064400000.0
2009-06-03 11:20:00,1.73105,1.73115,1.7299,1.7308,802400000.0
2009-06-03 11:25:00,1.7308,1.7349,1.7305,1.7347,1625200000.0
2009-06-03 11:30:00,1.7346,1.73675,1.7346,1.73595,1290800000.0
2009-06-03 11:35:00,1.73615,1.7392,1.73605,1.73795,1207100000.0
2009-06-03 11:40:00,1.7379,1.7389,1.7371,1.73815,1388400000.0
2009-06-03 11:45:00,1.73795,1.74015,1.7376,1.73945,994800000.0
2009-06-03 11:50:00,1.73945,1.741,1.7383,1.7391,970600000.0
2009-06-03 11:55:00,1.7391,1.73975,1.7383,1.7396,735400000.0
2009-06-03 12:00:00,1.7395,1.7409,1.73885,1.7403,805000000.0
2009-06-03 12:05:00,1.7403,1.7407,1.7393,1.7403,962600000.0
2009-06-03 12:10:00,1.7403,1.7409,1.7397,1.7399,955400000.0
2009-06-03 12:15:00,1.7398,1.74115,1.73955,1.7406,779200000.0
2009-06-03 12:20:00,1.7406,1.74095,1.7394,1.73975,1094000000.0
2009-06-03 12:25:00,1.73975,1.7403,1.73935,1.74005,1022200000.0
2009-06-03 12:30:00,1.7401,1.74155,1.73995,1.74135,1086400000.0
2009-06-03 12:35:00,1.74145,1.7415,1.74045,1.7412,1262800000.0
2009-06-03 12:40:00,1.74125,1.7431,1.7407,1.74105,1030300000.0
2009-06-03 12:45:00,1.741,1.74115,1.73975,1.7407,605400000.0
2009-06-03 12:50:00,1.7407,1.74095,1.7395,1.74035,725200000.0
2009-06-03 12:55:00,1.7403,1.7403,1.73915,1.7402,543200000.0
2009-06-03 13:00:00,1.7401,1.7412,1.73955,1.74105,752200000.0
2009-06-03 13:05:00,1.74105,1.74145,1.73935,1.7396,846400000.0
2009-06-03 13:10:00,1.73965,1.73995,1.7378,1.7383,1254800000.0
2009-06-03 13:15:00,1.7383,1.7401,1.7383,1.7392,1127200000.0
2009-06-03 13:20:00,1.73935,1.742,1.73915,1.7412,1591800000.0
2009-06-03 13:25:00,1.7412,1.74675,1.7411,1.7441,1333400000.0
2009-06-03 13:30:00,1.7442,1.7445,1.74255,1.74345,1453200000.0
2009-06-03 13:35:00,1.74345,1.74425,1.74295,1.74405,1104100000.0
2009-06-03 13:40:00,1.74395,1.7447,1.74335,1.7436,865600000.0
2009-06-03 13:45:00,1.7437,1.7441,1.743,1.7431,736600000.0
2009-06-03 13:50:00,1.7431,1.7435,1.7416,1.74295,753200000.0
2009-06-03 13:55:00,1.74295,1.74355,1.7425,1.7434,909600000.0
2009-06-03 14:00:00,1.7434,1.74355,1.7421,1.7428,880200000.0
2009-06-03 14:05:00,1.74275,1.74315,1.7417,1.7424,1003600000.0
2009-06-03 14:10:00,1.74235,1.7428,1.7409,1.7409,1576600000.0
2009-06-03 14:15:00,1.7408,1.7433,1.7401,1.74285,1432400000.0
2009-06-03 14:20:00,1.7428,1.7431,1.7412,1.74175,1494200000.0
2009-06-03 14:25:00,1.74175,1.7423,1.7412,1.7416,1110800000.0
2009-06-03 14:30:00,1.7416,1.74215,1.7406,1.7413,1056000000.0
2009-06-03 14:35:00,1.7413,1.7424,1.74065,1.74155,1139200000.0
2009-06-03 14:40:00,1.7416,1.7429,1.74155,1.7418,1210200000.0
2009-06-03 14:45:00,1.74195,1.7432,1.7419,1.74275,1464000000.0
2009-06-03 14:50:00,1.74275,1.74415,1.7422,1.7424,1377400000.0
2009-06-03 14:55:00,1.7424,1.74265,1.74155,1.7423,1581000000.0
2009-06-03 15:00:00,1.7423,1.7432,1.7418,1.74265,1746600000.0
2009-06-03 15:05:00,1.74265,1.7439,1.74155,1.7438,1490200000.0
2009-06-03 15:10:00,1.7438,1.74395,1.7414,1.7421,1406000000.0
2009-06-03 15:15:00,1.7421,1.7424,1.7412,1.7418,1373000000.0
2009-06-03 15:20:00,1.7418,1.7435,1.7413,1.7429,1492000000.0
2009-06-03 15:25:00,1.743,1.7437,1.74195,1.7421,1268000000.0
2009-06-03 15:30:00,1.74215,1.743,1.741,1.7414,1299800000.0
2009-06-03 15:35:00,1.7414,1.743,1.74115,1.74235,1872800000.0
2009-06-03 15:40:00,1.74235,1.74375,1.74215,1.74325,1301000000.0
2009-06-03 15:45:00,1.74325,1.7451,1.743,1.7437,1900800000.0
2009-06-03 15:50:00,1.7437,1.74805,1.7429,1.74755,1742600000.0
2009-06-03 15:55:00,1.7475,1.74775,1.745,1.7462,1503600000.0
2009-06-03 16:00:00,1.74625,1.7485,1.7461,1.74665,2199200000.0
2009-06-03 16:05:00,1.74665,1.7481,1.7464,1.7473,1088600000.0
2009-06-03 16:10:00,1.74725,1.7473,1.74465,1.74475,1260800000.0
2009-06-03 16:15:00,1.7448,1.74545,1.7442,1.74505,1452400000.0
2009-06-03 16:20:00,1.74505,1.74685,1.74325,1.74685,1118600000.0
2009-06-03 16:25:00,1.74685,1.7473,1.746,1.7466,1440400000.0
2009-06-03 16:30:00,1.74675,1.7479,1.7464,1.7465,1331000000.0
2009-06-03 16:35:00,1.7465,1.7479,1.74585,1.74785,1300100000.0
2009-06-03 16:40:00,1.7479,1.7484,1.747,1.74805,1540400000.0
2009-06-03 16:45:00,1.74795,1.74975,1.7473,1.7494,1228800000.0
2009-06-03 16:50:00,1.7494,1.7495,1.7479,1.7487,1219400000.0
2009-06-03 16:55:00,1.7486,1.7501,1.7484,1.7499,806600000.0
2009-06-03 17:00:00,1.74985,1.75245,1.74855,1.75225,1590000000.0
2009-06-03 17:05:00,1.75235,1.7544,1.7515,1.75225,1210800000.0
2009-06-03 17:10:00,1.75225,1.7527,1.7512,1.7515,1446600000.0
2009-06-03 17:15:00,1.75145,1.75335,1.75125,1.7528,1394200000.0
2009-06-03 17:20:00,1.7529,1.7532,1.752,1.7523,1279400000.0
2009-06-03 17:25:00,1.7523,1.7529,1.7503,1.7506,1536600000.0
2009-06-03 17:30:00,1.7506,1.7515,1.7499,1.7503,1496800000.0
2009-06-03 17:35:00,1.7504,1.7522,1.7502,1.7521,1192800000.0
2009-06-03 17:40:00,1.7521,1.75295,1.7511,1.75245,1153800000.0
2009-06-03 17:45:00,1.7526,1.75295,1.7519,1.7521,928600000.0
2009-06-03 17:50:00,1.7521,1.7525,1.75115,1.7517,1001000000.0
2009-06-03 17:55:00,1.7518,1.7525,1.751,1.7517,1212800000.0
2009-06-03 18:00:00,1.75165,1.7526,1.75105,1.7522,994800000.0
2009-06-03 18:05:00,1.7522,1.753,1.75155,1.7529,1011400000.0
2009-06-03 18:10:00,1.7529,1.7555,1.752,1.7552,1285200000.0
2009-06-03 18:15:00,1.7552,1.7556,1.7541,1.7555,1299200000.0
2009-06-03 18:20:00,1.7555,1.7564,1.75485,1.7555,1068400000.0
2009-06-03 18:25:00,1.7555,1.7572,1.7554,1.7569,1356600000.0
2009-06-03 18:30:00,1.75705,1.7613,1.7568,1.7613,1540600000.0
2009-06-03 18:35:00,1.76135,1.7617,1.76015,1.7609,1305800000.0
2009-06-03 18:40:00,1.761,1.7631,1.76005,1.7605,1443200000.0
2009-06-03 18:45:00,1.76035,1.7635,1.75985,1.7632,1386200000.0
2009-06-03 18:50:00,1.7632,1.7639,1.7615,1.7629,1644000000.0
2009-06-03 18:55:00,1.7628,1.7633,1.7618,1.76215,1085200000.0
2009-06-03 19:00:00,1.762,1.7631,1.7611,1.7615,1214800000.0
2009-06-03 19:05:00,1.76145,1.7624,1.76075,1.7613,1082800000.0
2009-06-03 19:10:00,1.7614,1.7621,1.76095,1.7614,975400000.0
2009-06-03 19:15:00,1.7613,1.76525,1.7612,1.76525,1492400000.0
2009-06-03 19:20:00,1.76525,1.7664,1.7643,1.7659,998200000.0
2009-06-03 19:25:00,1.7659,1.76855,1.7658,1.7684,1097400000.0
2009-06-03 19:30:00,1.7684,1.7703,1.7668,1.7697,1421200000.0
2009-06-03 19:35:00,1.7697,1.7722,1.76865,1.7719,1568400000.0
2009-06-03 19:40:00,1.7721,1.7721,1.7697,1.77095,1338000000.0
2009-06-03 19:45:00,1.77095,1.7733,1.7709,1.7728,1508200000.0
2009-06-03 19:50:00,1.7731,1.7732,1.77,1.7705,1173200000.0
2009-06-03 19:55:00,1.7705,1.7746,1.7704,1.774,1301000000.0
2009-06-03 20:00:00,1.77405,1.7742,1.77095,1.7713,1320200000.0
2009-06-03 20:05:00,1.7713,1.7719,1.7701,1.7716,962800000.0
2009-06-03 20:10:00,1.7716,1.7736,1.7715,1.7729,963000000.0
2009-06-03 20:15:00,1.7729,1.77345,1.77205,1.77285,770400000.0
2009-06-03 20:20:00,1.77285,1.77285,1.7717,1.7723,811800000.0
2009-06-03 20:25:00,1.7723,1.77445,1.77215,1.77415,1024600000.0
2009-06-03 20:30:00,1.77425,1.7776,1.77365,1.7766,1228800000.0
2009-06-03 20:35:00,1.7764,1.77885,1.7759,1.7769,1245000000.0
2009-06-03 20:40:00,1.77705,1.7772,1.77525,1.776,1169400000.0
2009-06-03 20:45:00,1.7761,1.777,1.77505,1.77555,1418400000.0
2009-06-03 20:50:00,1.7758,1.7779,1.7753,1.776,970600000.0
2009-06-03 20:55:00,1.776,1.7771,1.7754,1.7771,1124800000.0
2009-06-03 21:00:00,1.7771,1.77715,1.7743,1.77505,1101800000.0
2009-06-03 21:05:00,1.77505,1.7754,1.77425,1.77465,746600000.0
2009-06-03 21:10:00,1.7746,1.7749,1.7736,1.77465,699300000.0
2009-06-03 21:15:00,1.77465,1.7755,1.7745,1.77465,772000000.0
2009-06-03 21:20:00,1.77455,1.7754,1.77415,1.77445,669800000.0
2009-06-03 21:25:00,1.77435,1.7755,1.774,1.7754,975200000.0
2009-06-03 21:30:00,1.77525,1.77535,1.7734,1.7744,939200000.0
2009-06-03 21:35:00,1.77445,1.77515,1.77325,1.7734,894400000.0
2009-06-03 21:40:00,1.77325,1.7737,1.77205,1.77215,1238900000.0
2009-06-03 21:45:00,1.77215,1.7723,1.76995,1.7713,926000000.0
2009-06-03 21:50:00,1.7712,1.7712,1.77015,1.7706,664200000.0
2009-06-03 21:55:00,1.7708,1.77145,1.7694,1.7712,610400000.0
2009-06-03 22:00:00,1.7712,1.7713,1.7671,1.7682,693000000.0
2009-06-03 22:05:00,1.7682,1.7698,1.7682,1.76935,303600000.0
2009-06-03 22:10:00,1.7693,1.77035,1.76845,1.7685,369200000.0
2009-06-03 22:15:00,1.76855,1.7692,1.7678,1.769,415600000.0
2009-06-03 22:20:00,1.76905,1.7696,1.76795,1.7685,578400000.0
2009-06-03 22:25:00,1.7686,1.76915,1.76825,1.7688,478200000.0
2009-06-03 22:30:00,1.7689,1.7692,1.768,1.76875,566400000.0
2009-06-03 22:35:00,1.76875,1.76955,1.76775,1.76875,460200000.0
2009-06-03 22:40:00,1.76885,1.76925,1.76805,1.7691,248400000.0
2009-06-03 22:45:00,1.7691,1.7694,1.76855,1.76895,399600000.0
2009-06-03 22:50:00,1.76885,1.76905,1.7681,1.76855,118600000.0
2009-06-03 22:55:00,1.76855,1.769,1.7678,1.76855,269800000.0
2009-06-03 23:00:00,1.76814,1.76905,1.76761,1.76855,99200000.0
2009-06-03 23:05:00,1.76855,1.76885,1.76775,1.76825,149600000.0
2009-06-03 23:10:00,1.76835,1.76855,1.7674,1.7674,92600000.0
2009-06-03 23:15:00,1.7675,1.7685,1.76675,1.7676,138000000.0
2009-06-03 23:20:00,1.76795,1.76795,1.76685,1.76685,138800000.0
2009-06-03 23:25:00,1.7669,1.76735,1.7657,1.76625,191000000.0
2009-06-03 23:30:00,1.76625,1.76695,1.76535,1.7659,117400000.0
2009-06-03 23:35:00,1.766,1.7674,1.7659,1.76695,105400000.0
2009-06-03 23:40:00,1.767,1.7689,1.76645,1.76765,116200000.0
2009-06-03 23:45:00,1.7676,1.76795,1.7671,1.7678,169400000.0
2009-06-03 23:50:00,1.76775,1.76855,1.76765,1.76855,119000000.0
2009-06-03 23:55:00,1.76865,1.76945,1.76715,1.76795,275800000.0
2009-06-04 00:00:00,1.768,1.76895,1.76785,1.76875,92600000.0
2009-06-04 00:05:00,1.7689,1.77075,1.7689,1.76955,183800000.0
2009-06-04 00:10:00,1.76965,1.77035,1.7692,1.7701,99600000.0
2009-06-04 00:15:00,1.7701,1.77015,1.7696,1.77,121200000.0
2009-06-04 00:20:00,1.7701,1.7709,1.7701,1.7706,106800000.0
2009-06-04 00:25:00,1.7706,1.7707,1.7696,1.7697,177200000.0
2009-06-04 00:30:00,1.76975,1.77015,1.76825,1.769,239000000.0
2009-06-04 00:35:00,1.769,1.76915,1.76585,1.76685,221600000.0
2009-06-04 00:40:00,1.76685,1.76705,1.76525,1.7654,204600000.0
2009-06-04 00:45:00,1.7654,1.76545,1.76295,1.7648,355800000.0
2009-06-04 00:50:00,1.76495,1.76575,1.76425,1.7643,182600000.0
2009-06-04 00:55:00,1.7643,1.76465,1.76275,1.7629,405400000.0
2009-06-04 01:00:00,1.7629,1.764,1.7618,1.76315,429000000.0
2009-06-04 01:05:00,1.7632,1.76385,1.7629,1.76325,271000000.0
2009-06-04 01:10:00,1.76325,1.7637,1.7614,1.7617,307200000.0
2009-06-04 01:15:00,1.7617,1.7626,1.7608,1.7616,306000000.0
2009-06-04 01:20:00,1.76155,1.76225,1.76135,1.7618,165200000.0
2009-06-04 01:25:00,1.76175,1.76175,1.7604,1.76135,182600000.0
2009-06-04 01:30:00,1.7613,1.763,1.7611,1.76265,293000000.0
2009-06-04 01:35:00,1.76265,1.7631,1.76235,1.76255,146200000.0
2009-06-04 01:40:00,1.76255,1.76525,1.76235,1.76415,438400000.0
2009-06-04 01:45:00,1.76415,1.76525,1.7622,1.7642,348400000.0
2009-06-04 01:50:00,1.7642,1.7644,1.76275,1.7643,477200000.0
2009-06-04 01:55:00,1.76415,1.7643,1.76235,1.7628,380000000.0
2009-06-04 02:00:00,1.7628,1.76325,1.76125,1.76225,614800000.0
2009-06-04 02:05:00,1.76225,1.76345,1.76165,1.76315,526600000.0
2009-06-04 02:10:00,1.7632,1.76395,1.7625,1.7628,804800000.0
2009-06-04 02:15:00,1.7629,1.76365,1.7622,1.76355,679400000.0
2009-06-04 02:20:00,1.7635,1.7638,1.7623,1.7631,662000000.0
2009-06-04 02:25:00,1.7629,1.76405,1.7627,1.76345,554000000.0
2009-06-04 02:30:00,1.76345,1.76465,1.7632,1.76355,482600000.0
2009-06-04 02:35:00,1.7635,1.76485,1.7631,1.76395,492400000.0
2009-06-04 02:40:00,1.76395,1.7654,1.76395,1.765,475800000.0
2009-06-04 02:45:00,1.76495,1.76555,1.76395,1.76425,402400000.0
2009-06-04 02:50:00,1.76405,1.7651,1.7635,1.76495,550600000.0
2009-06-04 02:55:00,1.7651,1.76545,1.7633,1.7642,673000000.0
2009-06-04 03:00:00,1.7644,1.76485,1.76405,1.76455,500400000.0
2009-06-04 03:05:00,1.76455,1.76485,1.76365,1.7645,490800000.0
2009-06-04 03:10:00,1.76465,1.7649,1.7636,1.76405,588200000.0
2009-06-04 03:15:00,1.76395,1.76485,1.76365,1.7642,359400000.0
2009-06-04 03:20:00,1.76425,1.76465,1.7634,1.7645,485600000.0
2009-06-04 03:25:00,1.7645,1.7645,1.763,1.76315,484000000.0
2009-06-04 03:30:00,1.7632,1.76875,1.76285,1.76795,1159600000.0
2009-06-04 03:35:00,1.76805,1.7684,1.76635,1.7678,658000000.0
2009-06-04 03:40:00,1.76775,1.76845,1.76665,1.76755,716400000.0
2009-06-04 03:45:00,1.7673,1.76925,1.7667,1.7688,668400000.0
2009-06-04 03:50:00,1.7688,1.77005,1.76805,1.7697,614200000.0
2009-06-04 03:55:00,1.76985,1.7721,1.7695,1.77115,702400000.0
2009-06-04 04:00:00,1.77135,1.77195,1.7709,1.771,689400000.0
2009-06-04 04:05:00,1.7711,1.7718,1.771,1.77155,417400000.0
2009-06-04 04:10:00,1.77155,1.7719,1.76915,1.7698,533600000.0
2009-06-04 04:15:00,1.76975,1.77,1.768,1.7688,470800000.0
2009-06-04 04:20:00,1.7688,1.7688,1.76725,1.7681,1132600000.0
2009-06-04 04:25:00,1.76825,1.7691,1.76755,1.7687,664200000.0
2009-06-04 04:30:00,1.7688,1.7701,1.76695,1.7683,867500000.0
2009-06-04 04:35:00,1.7683,1.7711,1.76825,1.77035,955000000.0
2009-06-04 04:40:00,1.77035,1.77035,1.76835,1.76905,981800000.0
2009-06-04 04:45:00,1.76905,1.7698,1.7681,1.76935,1047800000.0
2009-06-04 04:50:00,1.7693,1.7695,1.76845,1.7687,509600000.0
2009-06-04 04:55:00,1.76875,1.7696,1.76845,1.7694,592800000.0
2009-06-04 05:00:00,1.7694,1.7702,1.7692,1.77,1000200000.0
2009-06-04 05:05:00,1.7699,1.7704,1.7688,1.76885,496600000.0
2009-06-04 05:10:00,1.76885,1.7694,1.7685,1.76925,320600000.0
2009-06-04 05:15:00,1.7694,1.77055,1.76935,1.7701,312000000.0
2009-06-04 05:20:00,1.77015,1.7702,1.76945,1.76985,239000000.0
2009-06-04 05:25:00,1.7699,1.77025,1.76925,1.76935,305200000.0
2009-06-04 05:30:00,1.7695,1.7698,1.7689,1.76905,142600000.0
2009-06-04 05:35:00,1.7691,1.7692,1.7683,1.76875,322000000.0
2009-06-04 05:40:00,1.76875,1.76905,1.7678,1.76835,378600000.0
2009-06-04 05:45:00,1.76825,1.7684,1.768,1.7681,185000000.0
2009-06-04 05:50:00,1.7682,1.76895,1.76805,1.7684,506400000.0
2009-06-04 05:55:00,1.7686,1.7701,1.76835,1.76975,610600000.0
2009-06-04 06:00:00,1.7697,1.77,1.7685,1.76905,983200000.0
2009-06-04 06:05:00,1.76905,1.76965,1.76725,1.7679,570000000.0
2009-06-04 06:10:00,1.7679,1.7688,1.7671,1.7687,989000000.0
2009-06-04 06:15:00,1.7688,1.7689,1.767,1.7674,880600000.0
2009-06-04 06:20:00,1.76735,1.7681,1.7668,1.76725,703200000.0
2009-06-04 06:25:00,1.76725,1.76835,1.767,1.7679,471800000.0
2009-06-04 06:30:00,1.768,1.76825,1.76695,1.7681,444000000.0
2009-06-04 06:35:00,1.76815,1.7689,1.7676,1.7685,674200000.0
2009-06-04 06:40:00,1.7685,1.76975,1.7679,1.7684,779800000.0
2009-06-04 06:45:00,1.7684,1.76985,1.7684,1.76975,704600000.0
2009-06-04 06:50:00,1.7698,1.76995,1.76875,1.7697,763000000.0
2009-06-04 06:55:00,1.7697,1.77015,1.769,1.7699,520000000.0
2009-06-04 07:00:00,1.76995,1.771,1.7696,1.77025,556000000.0
2009-06-04 07:05:00,1.7703,1.7704,1.7688,1.7689,622400000.0
2009-06-04 07:10:00,1.7689,1.7695,1.76785,1.76835,618400000.0
2009-06-04 07:15:00,1.7684,1.7698,1.7679,1.7695,854200000.0
2009-06-04 07:20:00,1.7696,1.7702,1.7686,1.7693,945600000.0
2009-06-04 07:25:00,1.76915,1.7694,1.7687,1.76925,698800000.0
2009-06-04 07:30:00,1.7692,1.7695,1.768,1.7686,995000000.0
2009-06-04 07:35:00,1.7686,1.77,1.768,1.7698,870400000.0
2009-06-04 07:40:00,1.7698,1.77075,1.7695,1.77065,678000000.0
2009-06-04 07:45:00,1.7706,1.77065,1.7695,1.76985,793600000.0
2009-06-04 07:50:00,1.76995,1.77135,1.76955,1.77015,1168200000.0
2009-06-04 07:55:00,1.77015,1.7716,1.76905,1.7705,1249300000.0
2009-06-04 08:00:00,1.7705,1.77095,1.7691,1.7692,1214800000.0
2009-06-04 08:05:00,1.7694,1.77015,1.7689,1.76905,628600000.0
2009-06-04 08:10:00,1.76915,1.76985,1.76885,1.76885,794000000.0
2009-06-04 08:15:00,1.76885,1.76925,1.76845,1.7687,1001600000.0
2009-06-04 08:20:00,1.76865,1.7694,1.768,1.7684,1217200000.0
2009-06-04 08:25:00,1.7684,1.76885,1.767,1.7678,1146600000.0
2009-06-04 08:30:00,1.768,1.7681,1.7667,1.7671,1027600000.0
2009-06-04 08:35:00,1.767,1.7676,1.7652,1.76715,1112600000.0
2009-06-04 08:40:00,1.7671,1.76725,1.7657,1.7663,1006200000.0
2009-06-04 08:45:00,1.76635,1.76635,1.76435,1.76485,1463600000.0
2009-06-04 08:50:00,1.76485,1.76575,1.7638,1.7652,1173600000.0
2009-06-04 08:55:00,1.7652,1.7659,1.76445,1.7659,957900000.0
2009-06-04 09:00:00,1.76595,1.76595,1.7629,1.76415,1644600000.0
2009-06-04 09:05:00,1.76415,1.7643,1.76305,1.76305,1274800000.0
2009-06-04 09:10:00,1.76315,1.7656,1.76315,1.7644,1205400000.0
2009-06-04 09:15:00,1.76445,1.7654,1.76355,1.7637,1989200000.0
2009-06-04 09:20:00,1.7637,1.7643,1.7623,1.7638,2069800000.0
2009-06-04 09:25:00,1.764,1.7646,1.7635,1.7637,2136800000.0
2009-06-04 09:30:00,1.7637,1.7637,1.7607,1.76315,2447600000.0
2009-06-04 09:35:00,1.76295,1.76315,1.7611,1.7623,1735800001.0
2009-06-04 09:40:00,1.7622,1.76265,1.76115,1.76195,2061800000.0
2009-06-04 09:45:00,1.76195,1.7629,1.76075,1.7628,2078800000.0
2009-06-04 09:50:00,1.76275,1.763,1.76235,1.7626,2268200000.0
2009-06-04 09:55:00,1.7626,1.7628,1.76145,1.7617,1933800000.0
2009-06-04 10:00:00,1.7618,1.76195,1.7602,1.76045,2173200000.0
2009-06-04 10:05:00,1.76035,1.7616,1.7596,1.7612,1837200000.0
2009-06-04 10:10:00,1.761,1.76265,1.761,1.7618,1866800000.0
2009-06-04 10:15:00,1.7618,1.7626,1.7614,1.76175,1889600000.0
2009-06-04 10:20:00,1.76175,1.7625,1.76155,1.762,1432600000.0
2009-06-04 10:25:00,1.76195,1.76295,1.76175,1.7624,1957400000.0
2009-06-04 10:30:00,1.7624,1.76345,1.76185,1.76265,2290000000.0
2009-06-04 10:35:00,1.76275,1.7629,1.76015,1.7604,2680800000.0
2009-06-04 10:40:00,1.7605,1.7613,1.75955,1.76035,2428200000.0
2009-06-04 10:45:00,1.7604,1.7625,1.7601,1.7625,1701800000.0
2009-06-04 10:50:00,1.7625,1.7633,1.76195,1.76275,2425200000.0
2009-06-04 10:55:00,1.76275,1.76315,1.76055,1.76055,1181000000.0
2009-06-04 11:00:00,1.7607,1.7613,1.75985,1.76105,1417800000.0
2009-06-04 11:05:00,1.76105,1.7612,1.75935,1.76085,1429800000.0
2009-06-04 11:10:00,1.7609,1.76125,1.75985,1.7612,676600000.0
2009-06-04 11:15:00,1.7612,1.76145,1.76005,1.76085,923800000.0
2009-06-04 11:20:00,1.76085,1.761,1.75935,1.75985,1510600000.0
2009-06-04 11:25:00,1.7598,1.7607,1.7584,1.7597,1039000000.0
2009-06-04 11:30:00,1.7597,1.76005,1.7589,1.7596,771400000.0
2009-06-04 11:35:00,1.75955,1.7602,1.7589,1.75945,627600000.0
2009-06-04 11:40:00,1.7595,1.7605,1.75845,1.759,985000000.0
2009-06-04 11:45:00,1.75905,1.75965,1.7583,1.7585,613000000.0
2009-06-04 11:50:00,1.7585,1.75945,1.75835,1.75885,989800000.0
2009-06-04 11:55:00,1.75875,1.7593,1.75845,1.7586,826400000.0
2009-06-04 12:00:00,1.75855,1.7586,1.7573,1.7574,836400000.0
2009-06-04 12:05:00,1.7573,1.7591,1.7573,1.7587,960900000.0
2009-06-04 12:10:00,1.7586,1.7601,1.7577,1.75995,984800000.0
2009-06-04 12:15:00,1.76015,1.7605,1.75935,1.76025,810600000.0
2009-06-04 12:20:00,1.7602,1.7608,1.75985,1.7606,680400000.0
2009-06-04 12:25:00,1.76055,1.7616,1.76045,1.7612,1118400000.0
2009-06-04 12:30:00,1.76115,1.76305,1.7608,1.7622,1282200000.0
2009-06-04 12:35:00,1.7622,1.7651,1.7618,1.76365,1659000000.0
2009-06-04 12:40:00,1.7636,1.76375,1.76175,1.76265,1324100000.0
2009-06-04 12:45:00,1.76265,1.7639,1.7623,1.7623,827400000.0
2009-06-04 12:50:00,1.7622,1.7639,1.7618,1.7634,953500000.0
2009-06-04 12:55:00,1.7634,1.7634,1.7608,1.76135,1390800000.0
2009-06-04 13:00:00,1.76135,1.76285,1.76125,1.7621,1170000000.0
2009-06-04 13:05:00,1.7622,1.76355,1.76175,1.76295,1193400000.0
2009-06-04 13:10:00,1.76295,1.76415,1.76185,1.7624,909800000.0
2009-06-04 13:15:00,1.76245,1.76325,1.76145,1.76305,989800000.0
2009-06-04 13:20:00,1.76295,1.76305,1.76095,1.7612,853600000.0
2009-06-04 13:25:00,1.76115,1.76215,1.7608,1.7621,1058200000.0
2009-06-04 13:30:00,1.7621,1.7629,1.75975,1.7604,830100000.0
2009-06-04 13:35:00,1.7604,1.7607,1.7588,1.7604,1083400000.0
2009-06-04 13:40:00,1.7605,1.76105,1.7584,1.7587,1100000000.0
2009-06-04 13:45:00,1.75865,1.76045,1.75795,1.75915,1499600000.0
2009-06-04 13:50:00,1.75915,1.75985,1.7582,1.759,1062200000.0
2009-06-04 13:55:00,1.7589,1.7848,1.758,1.7787,2058100001.0
2009-06-04 14:00:00,1.7788,1.782,1.7722,1.7792,2489000000.0
2009-06-04 14:05:00,1.77955,1.77955,1.77125,1.7753,2316100000.0
2009-06-04 14:10:00,1.7753,1.77775,1.77275,1.7729,1776400000.0
2009-06-04 14:15:00,1.7729,1.77645,1.7713,1.7762,1305200000.0
2009-06-04 14:20:00,1.7761,1.7771,1.77435,1.775,1152000000.0
2009-06-04 14:25:00,1.775,1.775,1.7699,1.7705,1607200000.0
2009-06-04 14:30:00,1.77035,1.7715,1.76795,1.7683,1795200000.0
2009-06-04 14:35:00,1.76825,1.77035,1.76765,1.7701,1644200000.0
2009-06-04 14:40:00,1.7699,1.7716,1.7699,1.77045,1533000000.0
2009-06-04 14:45:00,1.7705,1.7731,1.7705,1.77245,1589800000.0
2009-06-04 14:50:00,1.7724,1.7732,1.7707,1.772,1377000000.0
2009-06-04 14:55:00,1.77165,1.7733,1.77095,1.77275,1738600000.0
2009-06-04 15:00:00,1.7727,1.77315,1.7704,1.7706,1641000000.0
2009-06-04 15:05:00,1.7705,1.7711,1.769,1.7706,1383000000.0
2009-06-04 15:10:00,1.7707,1.77405,1.7703,1.77375,1277400000.0
2009-06-04 15:15:00,1.7736,1.7754,1.7727,1.7753,1416700000.0
2009-06-04 15:20:00,1.77515,1.776,1.7723,1.773,1415600000.0
2009-06-04 15:25:00,1.773,1.7734,1.77145,1.77275,1668000000.0
2009-06-04 15:30:00,1.7727,1.7756,1.77225,1.77525,1566900000.0
2009-06-04 15:35:00,1.77515,1.7763,1.7744,1.7757,1316200000.0
2009-06-04 15:40:00,1.7756,1.77615,1.77435,1.7756,1185200000.0
2009-06-04 15:45:00,1.7757,1.7784,1.7752,1.7771,1291000000.0
2009-06-04 15:50:00,1.77715,1.77875,1.777,1.77835,1444800000.0
2009-06-04 15:55:00,1.7785,1.779,1.7775,1.7782,1711000000.0
2009-06-04 16:00:00,1.77815,1.78005,1.77805,1.77975,1433800000.0
2009-06-04 16:05:00,1.7797,1.7809,1.77905,1.7801,1133400000.0
2009-06-04 16:10:00,1.78005,1.7817,1.77975,1.781,1160400000.0
2009-06-04 16:15:00,1.781,1.78185,1.7788,1.7797,1191700000.0
2009-06-04 16:20:00,1.7794,1.78015,1.77775,1.7779,1193000000.0
2009-06-04 16:25:00,1.77795,1.77825,1.7772,1.77775,1221200000.0
2009-06-04 16:30:00,1.77775,1.7782,1.7764,1.77785,1180600000.0
2009-06-04 16:35:00,1.77785,1.7779,1.7755,1.77585,892600000.0
2009-06-04 16:40:00,1.77585,1.7766,1.77555,1.77565,947600000.0
2009-06-04 16:45:00,1.7758,1.77595,1.76985,1.77035,1108600000.0
2009-06-04 16:50:00,1.7704,1.7717,1.7687,1.7717,1125200000.0
2009-06-04 16:55:00,1.77165,1.7729,1.7706,1.77185,1353800000.0
2009-06-04 17:00:00,1.77185,1.77245,1.7709,1.7716,1358000000.0
2009-06-04 17:05:00,1.7716,1.77235,1.77015,1.7708,1351800000.0
2009-06-04 17:10:00,1.7707,1.7717,1.7703,1.77105,1547600000.0
2009-06-04 17:15:00,1.7711,1.7718,1.7702,1.7709,1262200000.0
2009-06-04 17:20:00,1.7709,1.7714,1.7699,1.7701,1562600000.0
2009-06-04 17:25:00,1.7701,1.7705,1.7673,1.76965,1600500000.0
2009-06-04 17:30:00,1.7696,1.76975,1.7685,1.76975,1047600000.0
2009-06-04 17:35:00,1.76955,1.7711,1.76925,1.7707,1162000000.0
2009-06-04 17:40:00,1.7706,1.7709,1.7693,1.76985,831200000.0
2009-06-04 17:45:00,1.7698,1.7717,1.7696,1.7711,838900000.0
2009-06-04 17:50:00,1.7711,1.7721,1.7708,1.7719,715200000.0
2009-06-04 17:55:00,1.77185,1.7762,1.77165,1.7755,1051800000.0
2009-06-04 18:00:00,1.7755,1.7776,1.7748,1.7771,1228600000.0
2009-06-04 18:05:00,1.7771,1.7775,1.7754,1.77565,1012800000.0
2009-06-04 18:10:00,1.7758,1.776,1.7747,1.77485,954400000.0
2009-06-04 18:15:00,1.775,1.7766,1.77445,1.7757,1405200000.0
2009-06-04 18:20:00,1.7757,1.78175,1.775,1.7798,1192400000.0
2009-06-04 18:25:00,1.77985,1.7799,1.7772,1.7773,830000000.0
2009-06-04 18:30:00,1.7773,1.77785,1.7762,1.7765,943000000.0
2009-06-04 18:35:00,1.7765,1.7765,1.7734,1.7739,1115000000.0
2009-06-04 18:40:00,1.7739,1.7752,1.7738,1.77405,942800000.0
2009-06-04 18:45:00,1.77405,1.7744,1.77225,1.77305,670600000.0
2009-06-04 18:50:00,1.77305,1.7743,1.7729,1.77395,1086600000.0
2009-06-04 18:55:00,1.77385,1.77515,1.77295,1.7733,705400000.0
2009-06-04 19:00:00,1.77335,1.7742,1.7729,1.77305,388000000.0
2009-06-04 19:05:00,1.773,1.77315,1.77195,1.77215,435000000.0
2009-06-04 19:10:00,1.7721,1.7721,1.76975,1.77115,647200000.0
2009-06-04 19:15:00,1.7711,1.77115,1.7695,1.77065,750400000.0
2009-06-04 19:20:00,1.77085,1.77095,1.76885,1.7701,720600000.0
2009-06-04 19:25:00,1.77005,1.7706,1.7695,1.7702,444200000.0
2009-06-04 19:30:00,1.77025,1.7709,1.76905,1.7697,575600000.0
2009-06-04 19:35:00,1.7697,1.7704,1.7688,1.76905,325800000.0
2009-06-04 19:40:00,1.76905,1.7708,1.7687,1.7704,421200000.0
2009-06-04 19:45:00,1.7704,1.7712,1.76855,1.7689,1222000000.0
2009-06-04 19:50:00,1.7689,1.7707,1.7686,1.7699,1161400000.0
2009-06-04 19:55:00,1.7699,1.77025,1.7693,1.76965,938800000.0
2009-06-04 20:00:00,1.76965,1.7698,1.7691,1.7692,506400000.0
2009-06-04 20:05:00,1.76915,1.7693,1.7679,1.76835,1112800000.0
2009-06-04 20:10:00,1.7683,1.7689,1.767,1.76815,1098400000.0
2009-06-04 20:15:00,1.76815,1.7686,1.76725,1.7683,941800000.0
2009-06-04 20:20:00,1.7684,1.7687,1.76625,1.7676,1091400000.0
2009-06-04 20:25:00,1.7676,1.768,1.7648,1.7652,1209400000.0
2009-06-04 20:30:00,1.7653,1.7667,1.7651,1.7665,956800000.0
2009-06-04 20:35:00,1.7665,1.7677,1.766,1.7676,924000000.0
2009-06-04 20:40:00,1.7677,1.7686,1.7661,1.76685,1019000000.0
2009-06-04 20:45:00,1.76685,1.76705,1.7659,1.76595,559600000.0
2009-06-04 20:50:00,1.766,1.7677,1.7656,1.76765,412400000.0
2009-06-04 20:55:00,1.76755,1.7682,1.76705,1.7673,517400000.0
2009-06-04 21:00:00,1.76745,1.7685,1.76745,1.76775,549200000.0
2009-06-04 21:05:00,1.76795,1.76895,1.7666,1.7688,1076400000.0
2009-06-04 21:10:00,1.7689,1.7695,1.76835,1.7688,733800000.0
2009-06-04 21:15:00,1.7689,1.769,1.768,1.76865,296400000.0
2009-06-04 21:20:00,1.7686,1.7693,1.76825,1.76825,360400000.0
2009-06-04 21:25:00,1.7684,1.76845,1.7668,1.7668,492600000.0
2009-06-04 21:30:00,1.7668,1.7686,1.76635,1.7673,939800000.0
2009-06-04 21:35:00,1.7681,1.7681,1.7666,1.7671,452600000.0
2009-06-04 21:40:00,1.7672,1.7689,1.76705,1.7673,592800000.0
2009-06-04 21:45:00,1.7673,1.768,1.76715,1.76775,628600000.0
2009-06-04 21:50:00,1.7678,1.76835,1.76635,1.7675,495600000.0
2009-06-04 21:55:00,1.7675,1.7677,1.76625,1.76645,435400000.0
2009-06-04 22:00:00,1.76645,1.7673,1.76645,1.76665,375800000.0
2009-06-04 22:05:00,1.7667,1.7669,1.7661,1.7664,259200000.0
2009-06-04 22:10:00,1.7665,1.7665,1.7651,1.7662,264200000.0
2009-06-04 22:15:00,1.76625,1.76825,1.76625,1.7675,301200000.0
2009-06-04 22:20:00,1.7675,1.76755,1.7667,1.7671,211400000.0
2009-06-04 22:25:00,1.7672,1.7672,1.76605,1.76665,137600000.0
2009-06-04 22:30:00,1.76665,1.7668,1.76495,1.76655,235200000.0
2009-06-04 22:35:00,1.7665,1.7668,1.7662,1.76675,114000000.0
2009-06-04 22:40:00,1.7668,1.76745,1.7667,1.7671,108800000.0
2009-06-04 22:45:00,1.76705,1.7681,1.767,1.76745,176200000.0
2009-06-04 22:50:00,1.76735,1.7683,1.76685,1.7672,219200000.0
2009-06-04 22:55:00,1.7672,1.76845,1.7669,1.76835,389400000.0
2009-06-04 23:00:00,1.76815,1.76975,1.76745,1.76925,63200000.0
2009-06-04 23:05:00,1.7692,1.7697,1.7682,1.76935,128800000.0
2009-06-04 23:10:00,1.76945,1.7696,1.7679,1.76905,101400000.0
2009-06-04 23:15:00,1.76905,1.76905,1.7678,1.7684,141400000.0
2009-06-04 23:20:00,1.7684,1.76855,1.76785,1.7681,88800000.0
2009-06-04 23:25:00,1.76815,1.76825,1.76675,1.76745,161800000.0
2009-06-04 23:30:00,1.76745,1.76775,1.76735,1.76765,31800000.0
2009-06-04 23:35:00,1.76775,1.76775,1.76695,1.7673,64000000.0
2009-06-04 23:40:00,1.7673,1.76775,1.7673,1.7675,31000000.0
2009-06-04 23:45:00,1.7675,1.76935,1.76705,1.7684,308400000.0
2009-06-04 23:50:00,1.7684,1.7684,1.7666,1.76675,251400000.0
2009-06-04 23:55:00,1.7667,1.76745,1.7663,1.76725,67800000.0
2009-06-05 00:00:00,1.7673,1.76765,1.7669,1.7669,77800000.0
2009-06-05 00:05:00,1.767,1.7672,1.76545,1.76612,200400000.0
2009-06-05 00:10:00,1.7662,1.7668,1.76595,1.7668,102600000.0
2009-06-05 00:15:00,1.7668,1.76715,1.7657,1.76675,163400000.0
2009-06-05 00:20:00,1.7667,1.76755,1.7665,1.76755,138000000.0
2009-06-05 00:25:00,1.76755,1.7687,1.7673,1.76815,361600000.0
2009-06-05 00:30:00,1.76815,1.76845,1.7671,1.7674,280000000.0
2009-06-05 00:35:00,1.76734,1.76885,1.76722,1.76815,227800000.0
2009-06-05 00:40:00,1.7682,1.76865,1.76775,1.7685,101400000.0
2009-06-05 00:45:00,1.76855,1.7686,1.7681,1.7684,87000000.0
2009-06-05 00:50:00,1.7684,1.76845,1.7675,1.76835,70000000.0
2009-06-05 00:55:00,1.76835,1.7698,1.76835,1.7692,288800000.0
2009-06-05 01:00:00,1.76925,1.77045,1.769,1.76995,195600000.0
2009-06-05 01:05:00,1.76985,1.77175,1.7695,1.77075,186800000.0
2009-06-05 01:10:00,1.77085,1.7712,1.7694,1.77095,210600000.0
2009-06-05 01:15:00,1.7709,1.7727,1.77075,1.77255,288000000.0
2009-06-05 01:20:00,1.77255,1.77315,1.7721,1.77255,148600000.0
2009-06-05 01:25:00,1.7725,1.77275,1.77155,1.772,250000000.0
2009-06-05 01:30:00,1.772,1.7722,1.7694,1.7705,236600000.0
2009-06-05 01:35:00,1.77035,1.77035,1.7671,1.76985,333800000.0
2009-06-05 01:40:00,1.76985,1.7708,1.76915,1.7704,453600000.0
2009-06-05 01:45:00,1.7704,1.77215,1.7702,1.77145,235600000.0
2009-06-05 01:50:00,1.77145,1.77145,1.76985,1.77035,440600000.0
2009-06-05 01:55:00,1.77035,1.77065,1.7695,1.77065,464000000.0
2009-06-05 02:00:00,1.77065,1.7714,1.77025,1.7705,225400000.0
2009-06-05 02:05:00,1.7706,1.77105,1.7698,1.7709,278400000.0
2009-06-05 02:10:00,1.77095,1.77125,1.7684,1.76865,410200000.0
2009-06-05 02:15:00,1.7684,1.76855,1.76665,1.76725,823200000.0
2009-06-05 02:20:00,1.7671,1.76755,1.7665,1.7668,638000000.0
2009-06-05 02:25:00,1.76685,1.76745,1.76565,1.76675,593400000.0
2009-06-05 02:30:00,1.76685,1.7677,1.7668,1.7671,329000000.0
2009-06-05 02:35:00,1.7673,1.7677,1.76635,1.76675,387000000.0
2009-06-05 02:40:00,1.7667,1.76685,1.7656,1.7665,795400000.0
2009-06-05 02:45:00,1.7665,1.7685,1.7663,1.76765,585400000.0
2009-06-05 02:50:00,1.7676,1.768,1.76705,1.768,448000000.0
2009-06-05 02:55:00,1.76795,1.7683,1.7667,1.7671,493600000.0
2009-06-05 03:00:00,1.76725,1.76815,1.76725,1.7679,251400000.0
2009-06-05 03:05:00,1.7677,1.76815,1.767,1.7676,641400000.0
2009-06-05 03:10:00,1.7676,1.76855,1.76745,1.76825,533600000.0
2009-06-05 03:15:00,1.7683,1.7686,1.7677,1.768,395400000.0
2009-06-05 03:20:00,1.76805,1.7684,1.7659,1.7667,1119800000.0
2009-06-05 03:25:00,1.7667,1.7676,1.7663,1.7669,982200000.0
2009-06-05 03:30:00,1.7668,1.7676,1.7662,1.7668,1041600000.0
2009-06-05 03:35:00,1.76685,1.7675,1.76685,1.76715,437000000.0
2009-06-05 03:40:00,1.76715,1.76785,1.767,1.7677,468400000.0
2009-06-05 03:45:00,1.7677,1.76825,1.76705,1.76825,265400000.0
2009-06-05 03:50:00,1.7682,1.7682,1.76745,1.7676,352000000.0
2009-06-05 03:55:00,1.7676,1.76775,1.7668,1.76745,455200000.0
2009-06-05 04:00:00,1.7675,1.76785,1.767,1.767,538400000.0
2009-06-05 04:05:00,1.7672,1.7676,1.76665,1.76745,684800000.0
2009-06-05 04:10:00,1.7674,1.7677,1.7673,1.76755,364400000.0
2009-06-05 04:15:00,1.76755,1.76755,1.7668,1.7669,648200000.0
2009-06-05 04:20:00,1.7672,1.7675,1.7665,1.7674,552800000.0
2009-06-05 04:25:00,1.7674,1.7682,1.7672,1.7677,623400000.0
2009-06-05 04:30:00,1.7677,1.7678,1.7671,1.7671,346600000.0
2009-06-05 04:35:00,1.7672,1.7678,1.7671,1.76755,278600000.0
2009-06-05 04:40:00,1.76755,1.7682,1.76725,1.7678,336200000.0
2009-06-05 04:45:00,1.76775,1.76805,1.7668,1.76715,391400000.0
2009-06-05 04:50:00,1.76705,1.7681,1.76685,1.76785,297200000.0
2009-06-05 04:55:00,1.76785,1.76815,1.7672,1.76815,381400000.0
2009-06-05 05:00:00,1.7681,1.7683,1.7673,1.7679,754200000.0
2009-06-05 05:05:00,1.7679,1.7679,1.76665,1.7671,585600000.0
2009-06-05 05:10:00,1.7671,1.76725,1.76645,1.7671,230000000.0
2009-06-05 05:15:00,1.7671,1.7672,1.7661,1.7662,355200000.0
2009-06-05 05:20:00,1.7661,1.7662,1.76565,1.766,566600000.0
2009-06-05 05:25:00,1.7661,1.7668,1.766,1.7663,465000000.0
2009-06-05 05:30:00,1.7663,1.7669,1.7661,1.7662,475000000.0
2009-06-05 05:35:00,1.76625,1.7667,1.76615,1.7664,335800000.0
2009-06-05 05:40:00,1.7664,1.76665,1.7663,1.7664,277200000.0
2009-06-05 05:45:00,1.7664,1.7672,1.7663,1.7665,570400000.0
2009-06-05 05:50:00,1.76655,1.7673,1.7665,1.7669,663800000.0
2009-06-05 05:55:00,1.7669,1.76735,1.76645,1.7666,1357000000.0
2009-06-05 06:00:00,1.7668,1.7669,1.76605,1.7662,1516200000.0
2009-06-05 06:05:00,1.7662,1.76655,1.76565,1.7662,1120000000.0
2009-06-05 06:10:00,1.76635,1.7668,1.766,1.76605,1138200000.0
2009-06-05 06:15:00,1.76605,1.7665,1.7657,1.76615,1260600000.0
2009-06-05 06:20:00,1.76625,1.7663,1.7653,1.76545,973800000.0
2009-06-05 06:25:00,1.76535,1.7667,1.7653,1.7659,1136400000.0
2009-06-05 06:30:00,1.7659,1.76665,1.7657,1.7661,1137200000.0
2009-06-05 06:35:00,1.7661,1.76645,1.76565,1.76575,773200000.0
2009-06-05 06:40:00,1.76585,1.7659,1.76505,1.7655,687600000.0
2009-06-05 06:45:00,1.7655,1.7659,1.76495,1.7655,1313000000.0
2009-06-05 06:50:00,1.7656,1.766,1.7651,1.7653,1063800000.0
2009-06-05 06:55:00,1.76535,1.76585,1.76485,1.76545,1248400000.0
2009-06-05 07:00:00,1.7655,1.7656,1.7648,1.7653,1012600000.0
2009-06-05 07:05:00,1.7653,1.7653,1.7641,1.7647,760600000.0
2009-06-05 07:10:00,1.7646,1.7646,1.7637,1.7644,903200000.0
2009-06-05 07:15:00,1.7644,1.7652,1.7638,1.765,885300000.0
2009-06-05 07:20:00,1.7648,1.7655,1.7647,1.7652,1167000000.0
2009-06-05 07:25:00,1.7653,1.7654,1.7647,1.76505,902600000.0
2009-06-05 07:30:00,1.76505,1.7652,1.76425,1.7645,1017600000.0
2009-06-05 07:35:00,1.7645,1.7659,1.764,1.7656,1079400000.0
2009-06-05 07:40:00,1.7657,1.7663,1.7655,1.7661,1166800000.0
2009-06-05 07:45:00,1.7661,1.76665,1.7657,1.7658,803800000.0
2009-06-05 07:50:00,1.7659,1.7668,1.7653,1.7653,1043200000.0
2009-06-05 07:55:00,1.76535,1.7656,1.7644,1.76475,669800000.0
2009-06-05 08:00:00,1.7647,1.76505,1.76405,1.7644,1401400000.0
2009-06-05 08:05:00,1.7644,1.76515,1.76435,1.7649,1093600000.0
2009-06-05 08:10:00,1.765,1.76555,1.76465,1.76495,588600000.0
2009-06-05 08:15:00,1.76495,1.76575,1.7644,1.76575,823000000.0
2009-06-05 08:20:00,1.7658,1.7659,1.7651,1.76565,688000000.0
2009-06-05 08:25:00,1.7656,1.76625,1.7654,1.7659,843800000.0
2009-06-05 08:30:00,1.7659,1.7662,1.7655,1.7659,1276600000.0
2009-06-05 08:35:00,1.7659,1.7663,1.76435,1.765,1578400000.0
2009-06-05 08:40:00,1.7651,1.7655,1.76335,1.7634,1165400000.0
2009-06-05 08:45:00,1.7635,1.76555,1.7634,1.7654,1022600000.0
2009-06-05 08:50:00,1.76535,1.76625,1.7646,1.76525,1123200000.0
2009-06-05 08:55:00,1.7653,1.76645,1.76485,1.766,1013400000.0
2009-06-05 09:00:00,1.7663,1.7663,1.76475,1.76555,751600000.0
2009-06-05 09:05:00,1.76555,1.7674,1.7655,1.7661,802800000.0
2009-06-05 09:10:00,1.7662,1.7678,1.76575,1.76675,1046800000.0
2009-06-05 09:15:00,1.76675,1.767,1.76465,1.7656,1241500000.0
2009-06-05 09:20:00,1.7655,1.76575,1.76365,1.7657,1069200000.0
2009-06-05 09:25:00,1.76565,1.7669,1.76525,1.7657,1748199999.0
2009-06-05 09:30:00,1.7657,1.7661,1.76475,1.7649,1329600000.0
2009-06-05 09:35:00,1.7649,1.76495,1.76295,1.763,1051000000.0
2009-06-05 09:40:00,1.763,1.76365,1.76235,1.7626,1452400000.0
2009-06-05 09:45:00,1.7626,1.7627,1.7604,1.7604,999000000.0
2009-06-05 09:50:00,1.76035,1.7609,1.7598,1.7602,1700500000.0
2009-06-05 09:55:00,1.7602,1.7605,1.7591,1.75955,1321300000.0
2009-06-05 10:00:00,1.75955,1.7597,1.75845,1.7591,1433600000.0
2009-06-05 10:05:00,1.75905,1.7607,1.75905,1.76,1264400000.0
2009-06-05 10:10:00,1.76,1.7608,1.7598,1.7602,1336000000.0
2009-06-05 10:15:00,1.7603,1.7611,1.75985,1.7604,992200001.0
2009-06-05 10:20:00,1.76045,1.7607,1.7597,1.7605,1811600000.0
2009-06-05 10:25:00,1.76045,1.76085,1.75955,1.75975,1619400000.0
2009-06-05 10:30:00,1.75975,1.76085,1.7595,1.7603,1398800000.0
2009-06-05 10:35:00,1.7603,1.76065,1.75975,1.7605,1282400000.0
2009-06-05 10:40:00,1.7605,1.7613,1.7599,1.7609,1004000000.0
2009-06-05 10:45:00,1.7609,1.7612,1.759,1.7592,1168000000.0
2009-06-05 10:50:00,1.7592,1.76005,1.7591,1.7592,1264200000.0
2009-06-05 10:55:00,1.7592,1.7615,1.75875,1.7605,973400000.0
2009-06-05 11:00:00,1.7605,1.7618,1.7601,1.7607,1131400000.0
2009-06-05 11:05:00,1.76065,1.76205,1.7604,1.7616,937600000.0
2009-06-05 11:10:00,1.7616,1.7618,1.7607,1.7611,1113600000.0
2009-06-05 11:15:00,1.761,1.7618,1.761,1.76135,1087000000.0
2009-06-05 11:20:00,1.7615,1.76155,1.7607,1.76115,924400000.0
2009-06-05 11:25:00,1.7612,1.7622,1.7608,1.76185,1059000000.0
2009-06-05 11:30:00,1.76185,1.7632,1.7618,1.7628,866000000.0
2009-06-05 11:35:00,1.76265,1.7641,1.7625,1.76325,1173600000.0
2009-06-05 11:40:00,1.76325,1.76445,1.7625,1.76265,1308600000.0
2009-06-05 11:45:00,1.7628,1.76355,1.76255,1.7631,898000000.0
2009-06-05 11:50:00,1.7632,1.76365,1.7625,1.7628,782400000.0
2009-06-05 11:55:00,1.7628,1.7636,1.7625,1.7626,1104000000.0
2009-06-05 12:00:00,1.7626,1.76275,1.7612,1.7615,1293000000.0
2009-06-05 12:05:00,1.7615,1.76285,1.7614,1.76225,921800000.0
2009-06-05 12:10:00,1.7623,1.76285,1.761,1.76235,1276800000.0
2009-06-05 12:15:00,1.76255,1.7628,1.7612,1.7617,1649200000.0
2009-06-05 12:20:00,1.7618,1.7621,1.7607,1.761,1378000000.0
2009-06-05 12:25:00,1.76115,1.7619,1.7609,1.76105,1170800000.0
2009-06-05 12:30:00,1.7612,1.7612,1.76045,1.761,1377800000.0
2009-06-05 12:35:00,1.76105,1.7618,1.7606,1.76095,1046600000.0
2009-06-05 12:40:00,1.761,1.7616,1.7604,1.7615,1509200000.0
2009-06-05 12:45:00,1.76145,1.7619,1.7602,1.7603,1031800000.0
2009-06-05 12:50:00,1.7603,1.7608,1.75975,1.75985,1217800000.0
2009-06-05 12:55:00,1.75985,1.76055,1.7595,1.75965,1060200000.0
2009-06-05 13:00:00,1.7595,1.7607,1.759,1.75955,999600000.0
2009-06-05 13:05:00,1.75955,1.76025,1.7591,1.7601,748800000.0
2009-06-05 13:10:00,1.76035,1.76065,1.75965,1.76015,1262600000.0
2009-06-05 13:15:00,1.76005,1.76085,1.7597,1.7601,915200000.0
2009-06-05 13:20:00,1.7601,1.76065,1.7601,1.76025,776600000.0
2009-06-05 13:25:00,1.76045,1.76095,1.76045,1.76055,853000000.0
2009-06-05 13:30:00,1.76065,1.76085,1.7598,1.76045,891200000.0
2009-06-05 13:35:00,1.76045,1.76135,1.76035,1.7606,756600000.0
2009-06-05 13:40:00,1.7607,1.7614,1.76045,1.7609,1120200000.0
2009-06-05 13:45:00,1.7608,1.7612,1.76045,1.7608,945600000.0
2009-06-05 13:50:00,1.7607,1.761,1.76,1.76025,1150600000.0
2009-06-05 13:55:00,1.76025,1.76135,1.76015,1.7605,998800000.0
2009-06-05 14:00:00,1.7605,1.76125,1.7594,1.7609,872200000.0
2009-06-05 14:05:00,1.7611,1.7616,1.76,1.7614,989400000.0
2009-06-05 14:10:00,1.76135,1.7614,1.75985,1.7602,1177400000.0
2009-06-05 14:15:00,1.76005,1.7604,1.7588,1.7597,1932000000.0
2009-06-05 14:20:00,1.7597,1.7618,1.75955,1.7613,1638500000.0
2009-06-05 14:25:00,1.76125,1.7619,1.7594,1.7609,2343600000.0
2009-06-05 14:30:00,1.7609,1.76205,1.75505,1.75505,1809200000.0
2009-06-05 14:35:00,1.7551,1.7586,1.75465,1.7567,1834200000.0
2009-06-05 14:40:00,1.7565,1.7585,1.7548,1.75695,2291800000.0
2009-06-05 14:45:00,1.75695,1.75735,1.7545,1.7555,2246400000.0
2009-06-05 14:50:00,1.75545,1.7557,1.75305,1.7547,2126300000.0
2009-06-05 14:55:00,1.75475,1.7583,1.75475,1.75715,1912000000.0
2009-06-05 15:00:00,1.7571,1.75955,1.7563,1.7565,1507300000.0
2009-06-05 15:05:00,1.7565,1.75695,1.753,1.7544,2101600000.0
2009-06-05 15:10:00,1.7545,1.75585,1.75375,1.7552,1867700000.0
2009-06-05 15:15:00,1.75505,1.75615,1.7538,1.7538,1535500000.0
2009-06-05 15:20:00,1.7539,1.7545,1.7512,1.75155,2012100000.0
2009-06-05 15:25:00,1.7515,1.75175,1.75025,1.7511,2339100000.0
2009-06-05 15:30:00,1.7511,1.7515,1.74935,1.7515,1851500000.0
2009-06-05 15:35:00,1.7517,1.7524,1.7486,1.7494,1505100000.0
2009-06-05 15:40:00,1.7494,1.75175,1.7491,1.75165,1429000000.0
2009-06-05 15:45:00,1.7519,1.7564,1.7501,1.7554,1447600000.0
2009-06-05 15:50:00,1.7555,1.7557,1.7525,1.75305,1868000000.0
2009-06-05 15:55:00,1.75315,1.7534,1.7503,1.7517,1790200000.0
2009-06-05 16:00:00,1.7519,1.75205,1.74995,1.7509,1241600000.0
2009-06-05 16:05:00,1.75095,1.7547,1.75095,1.7537,1510100000.0
2009-06-05 16:10:00,1.7536,1.75795,1.7526,1.75735,1732100000.0
2009-06-05 16:15:00,1.75715,1.75745,1.75385,1.7555,1335000000.0
2009-06-05 16:20:00,1.75525,1.7557,1.754,1.75445,1570600000.0
2009-06-05 16:25:00,1.75455,1.7564,1.75395,1.75565,1182600000.0
2009-06-05 16:30:00,1.75565,1.75655,1.7538,1.75475,1156800000.0
2009-06-05 16:35:00,1.7547,1.7562,1.7546,1.75545,1067000000.0
2009-06-05 16:40:00,1.7553,1.7555,1.7526,1.75305,1047200000.0
2009-06-05 16:45:00,1.75325,1.7535,1.75215,1.7534,1008400000.0
2009-06-05 16:50:00,1.7533,1.75355,1.7519,1.75345,1110200000.0
2009-06-05 16:55:00,1.7534,1.7537,1.74865,1.7494,1255200000.0
2009-06-05 17:00:00,1.7493,1.75035,1.7477,1.7485,1067600000.0
2009-06-05 17:05:00,1.7486,1.7493,1.74775,1.74865,1616600000.0
2009-06-05 17:10:00,1.7486,1.7503,1.74815,1.7499,1559000000.0
2009-06-05 17:15:00,1.75,1.75065,1.7495,1.7503,774000000.0
2009-06-05 17:20:00,1.7504,1.7504,1.748,1.749,1486000000.0
2009-06-05 17:25:00,1.7489,1.7496,1.74795,1.7485,1669600000.0
2009-06-05 17:30:00,1.74845,1.74945,1.74785,1.74905,1016200000.0
2009-06-05 17:35:00,1.74905,1.74975,1.74725,1.74775,1434400000.0
2009-06-05 17:40:00,1.74775,1.7478,1.74535,1.7457,1680400000.0
2009-06-05 17:45:00,1.74565,1.7474,1.7454,1.7467,1727600000.0
2009-06-05 17:50:00,1.7467,1.7474,1.74565,1.74585,1440800000.0
2009-06-05 17:55:00,1.74585,1.7478,1.7457,1.74575,1701800000.0
2009-06-05 18:00:00,1.746,1.74785,1.74585,1.74705,2115000000.0
2009-06-05 18:05:00,1.74695,1.74745,1.74535,1.7456,1923800000.0
2009-06-05 18:10:00,1.7456,1.7482,1.7453,1.74745,1905400000.0
2009-06-05 18:15:00,1.74755,1.7486,1.74735,1.74735,1679800000.0
2009-06-05 18:20:00,1.7473,1.7481,1.74665,1.7481,1134600000.0
2009-06-05 18:25:00,1.748,1.7481,1.74655,1.7466,955800000.0
2009-06-05 18:30:00,1.74645,1.74785,1.7461,1.7474,1375000000.0
2009-06-05 18:35:00,1.74745,1.7481,1.7465,1.7465,794400000.0
2009-06-05 18:40:00,1.74655,1.7468,1.7456,1.74655,492400000.0
2009-06-05 18:45:00,1.74665,1.74675,1.7453,1.7459,697800000.0
2009-06-05 18:50:00,1.7459,1.7462,1.745,1.7462,689800000.0
2009-06-05 18:55:00,1.74575,1.748,1.7452,1.74775,1064400000.0
2009-06-05 19:00:00,1.74755,1.74845,1.74705,1.7476,415000000.0
2009-06-05 19:05:00,1.74755,1.74865,1.747,1.74825,743500000.0
2009-06-05 19:10:00,1.7483,1.7517,1.74815,1.7507,1156200000.0
2009-06-05 19:15:00,1.75075,1.75285,1.7501,1.75285,751200000.0
2009-06-05 19:20:00,1.75285,1.7531,1.7519,1.7521,981800000.0
2009-06-05 19:25:00,1.7521,1.7528,1.75115,1.7512,1046000000.0
2009-06-05 19:30:00,1.7514,1.7518,1.7507,1.7509,811400000.0
2009-06-05 19:35:00,1.7509,1.7514,1.75065,1.7513,889600000.0
2009-06-05 19:40:00,1.7514,1.7517,1.7491,1.7502,1194600000.0
2009-06-05 19:45:00,1.75025,1.751,1.74985,1.7507,1019600000.0
2009-06-05 19:50:00,1.7508,1.7514,1.75035,1.7513,618400000.0
2009-06-05 19:55:00,1.7514,1.75295,1.751,1.75255,1629400000.0
2009-06-05 20:00:00,1.7527,1.75385,1.752,1.75365,1405600000.0
2009-06-05 20:05:00,1.75365,1.7562,1.75245,1.75545,1557000000.0
2009-06-05 20:10:00,1.7554,1.7559,1.7532,1.7548,1870800000.0
2009-06-05 20:15:00,1.7548,1.76035,1.7548,1.75965,1925100000.0
2009-06-05 20:20:00,1.75975,1.7605,1.7571,1.7574,1803200000.0
2009-06-05 20:25:00,1.7574,1.75795,1.75615,1.7563,1345000000.0
2009-06-05 20:30:00,1.7563,1.7578,1.7559,1.7569,1725000000.0
2009-06-05 20:35:00,1.7569,1.75735,1.7552,1.75695,1488200000.0
2009-06-05 20:40:00,1.7572,1.7572,1.7555,1.75615,1343800000.0
2009-06-05 20:45:00,1.7561,1.7567,1.75545,1.75615,1208400000.0
2009-06-05 20:50:00,1.75605,1.75625,1.7545,1.7548,1462200000.0
2009-06-05 20:55:00,1.7548,1.7566,1.7542,1.7566,1440400000.0
2009-06-05 21:00:00,1.7565,1.75735,1.756,1.756,1116000000.0
2009-06-05 21:05:00,1.756,1.75625,1.75445,1.7547,1223000000.0
2009-06-05 21:10:00,1.7549,1.75515,1.7543,1.7549,905800000.0
2009-06-05 21:15:00,1.75495,1.76,1.7548,1.76,999600000.0
2009-06-05 21:20:00,1.75985,1.76035,1.75865,1.7588,1154000000.0
2009-06-05 21:25:00,1.75875,1.75965,1.7587,1.7593,565800000.0
2009-06-05 21:30:00,1.7594,1.7598,1.7591,1.7591,643200000.0
2009-06-05 21:35:00,1.7591,1.7599,1.7581,1.75975,829600000.0
2009-06-05 21:40:00,1.75975,1.7603,1.7588,1.7599,660000000.0
2009-06-05 21:45:00,1.7599,1.7606,1.7595,1.75985,766800000.0
2009-06-05 21:50:00,1.75985,1.7601,1.7593,1.75945,292800000.0
2009-06-05 21:55:00,1.7597,1.7618,1.7596,1.7598,624000000.0
2009-06-05 22:00:00,1.7598,1.76015,1.75845,1.7594,314800000.0
2009-06-05 22:05:00,1.7592,1.75975,1.75885,1.7593,221400000.0
2009-06-05 22:10:00,1.75915,1.7593,1.75885,1.7589,51800000.0
2009-06-05 22:15:00,1.7587,1.75895,1.7583,1.7586,87000000.0
2009-06-05 22:20:00,1.75865,1.76015,1.7586,1.75985,186400000.0
2009-06-05 22:25:00,1.75995,1.76145,1.7596,1.7605,407800000.0
2009-06-05 22:30:00,1.76055,1.76065,1.7595,1.7603,99400000.0
2009-06-05 22:35:00,1.7601,1.7609,1.7595,1.7598,318800000.0
2009-06-05 22:40:00,1.7598,1.7611,1.7595,1.7605,362600000.0
2009-06-05 22:45:00,1.76085,1.7621,1.76035,1.7614,293800000.0
2009-06-05 22:50:00,1.7614,1.7614,1.7594,1.7608,90200000.0
2009-06-05 22:55:00,1.7608,1.7616,1.7587,1.7598,144400000.0
2009-06-07 23:00:00,1.7552,1.75645,1.75465,1.75575,46000000.0
2009-06-07 23:05:00,1.7557,1.7561,1.75455,1.75485,70200000.0
2009-06-07 23:10:00,1.7551,1.7553,1.75315,1.7545,74800000.0
2009-06-07 23:15:00,1.75395,1.75685,1.75345,1.75625,64200000.0
2009-06-07 23:20:00,1.75685,1.759,1.75555,1.7559,55800000.0
2009-06-07 23:25:00,1.75605,1.7577,1.7557,1.7565,46800000.0
2009-06-07 23:30:00,1.75655,1.75785,1.75345,1.75485,50800000.0
2009-06-07 23:35:00,1.7567,1.757,1.75495,1.756,19000000.0
2009-06-07 23:40:00,1.75595,1.75655,1.7549,1.7562,35400000.0
2009-06-07 23:45:00,1.75645,1.75645,1.7545,1.75545,26000000.0
2009-06-07 23:50:00,1.75545,1.75635,1.75545,1.7563,51200000.0
2009-06-07 23:55:00,1.7564,1.75645,1.75505,1.7557,30200000.0
2009-06-08 00:00:00,1.756,1.7567,1.754,1.7553,226200000.0
2009-06-08 00:05:00,1.7549,1.7562,1.7549,1.7555,97800000.0
2009-06-08 00:10:00,1.75545,1.7556,1.7553,1.7555,14000000.0
2009-06-08 00:15:00,1.7556,1.75575,1.7553,1.75562,69800000.0
2009-06-08 00:20:00,1.7555,1.75595,1.75365,1.75425,298400000.0
2009-06-08 00:25:00,1.75425,1.7561,1.75425,1.75585,185800000.0
2009-06-08 00:30:00,1.75575,1.7565,1.75565,1.7562,69200000.0
2009-06-08 00:35:00,1.7563,1.7563,1.75505,1.7555,204600000.0
2009-06-08 00:40:00,1.7555,1.75705,1.7555,1.7564,164000000.0
2009-06-08 00:45:00,1.7564,1.75655,1.75595,1.7562,89200000.0
2009-06-08 00:50:00,1.7563,1.7566,1.7553,1.75615,163200000.0
2009-06-08 00:55:00,1.75615,1.7565,1.75535,1.7559,203600000.0
2009-06-08 01:00:00,1.7558,1.757,1.75525,1.7562,263800000.0
2009-06-08 01:05:00,1.7562,1.75675,1.7561,1.7564,171200000.0
2009-06-08 01:10:00,1.75655,1.75735,1.75605,1.75715,504400000.0
2009-06-08 01:15:00,1.7572,1.75795,1.7569,1.75715,333800000.0
2009-06-08 01:20:00,1.7571,1.7588,1.75705,1.7577,602800000.0
2009-06-08 01:25:00,1.7577,1.7582,1.7574,1.7577,426400000.0
2009-06-08 01:30:00,1.7577,1.7577,1.7555,1.7566,555000000.0
2009-06-08 01:35:00,1.7566,1.7577,1.7565,1.75725,213800000.0
2009-06-08 01:40:00,1.75725,1.75785,1.75715,1.7576,131200000.0
2009-06-08 01:45:00,1.7576,1.7587,1.7575,1.75805,232200000.0
2009-06-08 01:50:00,1.7581,1.7583,1.75685,1.757,366400000.0
2009-06-08 01:55:00,1.75705,1.7572,1.75625,1.75665,513400000.0
2009-06-08 02:00:00,1.7567,1.7574,1.7551,1.7558,1028600000.0
2009-06-08 02:05:00,1.75605,1.7562,1.7546,1.75565,842400000.0
2009-06-08 02:10:00,1.75565,1.75575,1.75415,1.7543,562200000.0
2009-06-08 02:15:00,1.75435,1.75465,1.7536,1.75365,456000000.0
2009-06-08 02:20:00,1.75375,1.75375,1.75115,1.75135,824800000.0
2009-06-08 02:25:00,1.75135,1.7527,1.75135,1.7523,643400000.0
2009-06-08 02:30:00,1.7523,1.753,1.7513,1.7526,868000000.0
2009-06-08 02:35:00,1.7526,1.7534,1.7518,1.7527,736200000.0
2009-06-08 02:40:00,1.7527,1.7528,1.7519,1.7524,676800000.0
2009-06-08 02:45:00,1.7524,1.7528,1.75185,1.7522,718000000.0
2009-06-08 02:50:00,1.75215,1.7531,1.7519,1.7527,751400000.0
2009-06-08 02:55:00,1.7527,1.7534,1.7524,1.753,626800000.0
2009-06-08 03:00:00,1.753,1.7531,1.75215,1.75255,465600000.0
2009-06-08 03:05:00,1.7525,1.7531,1.7523,1.7526,463000000.0
2009-06-08 03:10:00,1.7525,1.7529,1.7521,1.7525,442400000.0
2009-06-08 03:15:00,1.7525,1.75295,1.7519,1.75245,981400000.0
2009-06-08 03:20:00,1.7525,1.7535,1.7522,1.75235,1068200000.0
2009-06-08 03:25:00,1.7523,1.75385,1.75225,1.7534,787600000.0
2009-06-08 03:30:00,1.7533,1.75425,1.75285,1.75395,790800000.0
2009-06-08 03:35:00,1.75395,1.7544,1.75375,1.75375,524200000.0
2009-06-08 03:40:00,1.75375,1.75455,1.75375,1.75385,353600000.0
2009-06-08 03:45:00,1.75385,1.7545,1.75305,1.7539,824000000.0
2009-06-08 03:50:00,1.7539,1.7546,1.75375,1.7538,355600000.0
2009-06-08 03:55:00,1.7538,1.7545,1.75345,1.75415,585400000.0
2009-06-08 04:00:00,1.75415,1.7542,1.75345,1.75345,473200000.0
2009-06-08 04:05:00,1.75365,1.7541,1.7532,1.7536,498800000.0
2009-06-08 04:10:00,1.7536,1.7543,1.7528,1.75365,420000000.0
2009-06-08 04:15:00,1.75365,1.7548,1.753,1.754,659000000.0
2009-06-08 04:20:00,1.75405,1.7548,1.75405,1.75425,125800000.0
2009-06-08 04:25:00,1.7542,1.75485,1.754,1.7543,393800000.0
2009-06-08 04:30:00,1.7544,1.7546,1.754,1.7543,175200000.0
2009-06-08 04:35:00,1.7542,1.75495,1.75395,1.75495,220800000.0
2009-06-08 04:40:00,1.755,1.755,1.7543,1.75435,526200000.0
2009-06-08 04:45:00,1.75425,1.7544,1.75385,1.75415,333000000.0
2009-06-08 04:50:00,1.75425,1.7549,1.75415,1.75455,174400000.0
2009-06-08 04:55:00,1.75435,1.7548,1.7541,1.7547,239600000.0
2009-06-08 05:00:00,1.7548,1.7559,1.7547,1.7548,535400000.0
2009-06-08 05:05:00,1.75485,1.75495,1.75395,1.7541,258800000.0
2009-06-08 05:10:00,1.75395,1.7546,1.75395,1.7546,394000000.0
2009-06-08 05:15:00,1.7546,1.7552,1.7544,1.7548,372600000.0
2009-06-08 05:20:00,1.7548,1.7548,1.75375,1.75385,343600000.0
2009-06-08 05:25:00,1.7538,1.75435,1.7536,1.7539,144400000.0
2009-06-08 05:30:00,1.7539,1.75405,1.75255,1.7528,541800000.0
2009-06-08 05:35:00,1.7529,1.75335,1.7525,1.75315,383800000.0
2009-06-08 05:40:00,1.7531,1.75385,1.75285,1.75365,447200000.0
2009-06-08 05:45:00,1.7536,1.7537,1.7529,1.75315,457400000.0
2009-06-08 05:50:00,1.75305,1.75375,1.75305,1.75335,129800000.0
2009-06-08 05:55:00,1.7534,1.7537,1.7532,1.7532,377800000.0
2009-06-08 06:00:00,1.7532,1.7539,1.75315,1.7538,633400000.0
2009-06-08 06:05:00,1.7538,1.7539,1.7529,1.7532,378400000.0
2009-06-08 06:10:00,1.7532,1.7535,1.7529,1.7534,280400000.0
2009-06-08 06:15:00,1.7534,1.7536,1.75265,1.753,458600000.0
2009-06-08 06:20:00,1.7531,1.7531,1.7527,1.7529,134000000.0
2009-06-08 06:25:00,1.75295,1.7535,1.7525,1.7526,375200000.0
2009-06-08 06:30:00,1.7526,1.7532,1.75225,1.7531,276200000.0
2009-06-08 06:35:00,1.75295,1.7536,1.7525,1.7533,520800000.0
2009-06-08 06:40:00,1.7533,1.7539,1.75305,1.7536,489000000.0
2009-06-08 06:45:00,1.7536,1.75375,1.7533,1.75345,254400000.0
2009-06-08 06:50:00,1.7534,1.75345,1.753,1.75335,298800000.0
2009-06-08 06:55:00,1.7534,1.7535,1.7526,1.75335,406200000.0
2009-06-08 07:00:00,1.7533,1.7535,1.7527,1.7528,473800000.0
2009-06-08 07:05:00,1.7528,1.75295,1.752,1.7522,567200000.0
2009-06-08 07:10:00,1.7522,1.7522,1.7513,1.7517,310600000.0
2009-06-08 07:15:00,1.75185,1.7525,1.7518,1.7523,375900000.0
2009-06-08 07:20:00,1.7521,1.7532,1.7514,1.7527,1037800000.0
2009-06-08 07:25:00,1.7527,1.7532,1.752,1.75315,876800000.0
2009-06-08 07:30:00,1.75325,1.7539,1.7529,1.7533,699600000.0
2009-06-08 07:35:00,1.7533,1.75395,1.7531,1.75365,564400000.0
2009-06-08 07:40:00,1.7536,1.7536,1.7521,1.75215,689800000.0
2009-06-08 07:45:00,1.7522,1.7528,1.75185,1.7524,430000000.0
2009-06-08 07:50:00,1.7524,1.7526,1.7519,1.7523,548600000.0
2009-06-08 07:55:00,1.7523,1.75315,1.752,1.7523,705600000.0
2009-06-08 08:00:00,1.75235,1.7541,1.7523,1.7531,1008400000.0
2009-06-08 08:05:00,1.753,1.75505,1.7525,1.7541,1025400000.0
2009-06-08 08:10:00,1.7542,1.7553,1.7539,1.75515,1163800000.0
2009-06-08 08:15:00,1.75475,1.7552,1.75425,1.75465,807200000.0
2009-06-08 08:20:00,1.7546,1.75475,1.7534,1.75385,904000000.0
2009-06-08 08:25:00,1.7538,1.7547,1.7537,1.75435,480200000.0
2009-06-08 08:30:00,1.75425,1.75585,1.7542,1.75475,683600000.0
2009-06-08 08:35:00,1.7547,1.7551,1.75415,1.7545,489400000.0
2009-06-08 08:40:00,1.7545,1.7553,1.75425,1.755,623000000.0
2009-06-08 08:45:00,1.755,1.7553,1.7545,1.7551,824800000.0
2009-06-08 08:50:00,1.7551,1.7552,1.754,1.7546,814000000.0
2009-06-08 08:55:00,1.75455,1.7549,1.75385,1.75455,790200000.0
2009-06-08 09:00:00,1.7543,1.75535,1.75315,1.75375,1725100000.0
2009-06-08 09:05:00,1.7537,1.75485,1.7535,1.75405,1536600000.0
2009-06-08 09:10:00,1.75405,1.75695,1.75375,1.7559,1003000000.0
2009-06-08 09:15:00,1.7559,1.7572,1.7558,1.7569,752500001.0
2009-06-08 09:20:00,1.7569,1.758,1.7565,1.75725,1093200000.0
2009-06-08 09:25:00,1.75725,1.7602,1.75665,1.7602,1275100000.0
2009-06-08 09:30:00,1.7604,1.7618,1.75935,1.7615,1673300000.0
2009-06-08 09:35:00,1.7616,1.76505,1.76105,1.765,1715200000.0
2009-06-08 09:40:00,1.7652,1.7677,1.76435,1.7658,1555300000.0
2009-06-08 09:45:00,1.7658,1.7667,1.76515,1.76625,1448400000.0
2009-06-08 09:50:00,1.7664,1.7668,1.76575,1.766,1244400000.0
2009-06-08 09:55:00,1.766,1.7667,1.76545,1.76585,1329000000.0
2009-06-08 10:00:00,1.7658,1.7682,1.7657,1.7666,1507200000.0
2009-06-08 10:05:00,1.7666,1.7677,1.7659,1.7672,1638400000.0
2009-06-08 10:10:00,1.7672,1.7685,1.7668,1.7674,1633600000.0
2009-06-08 10:15:00,1.7675,1.76785,1.7664,1.7674,1192400000.0
2009-06-08 10:20:00,1.7673,1.76745,1.76535,1.76575,1089400000.0
2009-06-08 10:25:00,1.7657,1.7678,1.7653,1.7677,1189800000.0
2009-06-08 10:30:00,1.7678,1.7679,1.7656,1.7656,1701400000.0
2009-06-08 10:35:00,1.7657,1.76675,1.7653,1.76675,1718200000.0
2009-06-08 10:40:00,1.7667,1.76715,1.7655,1.7661,1966600000.0
2009-06-08 10:45:00,1.76605,1.76625,1.76495,1.76585,1359200000.0
2009-06-08 10:50:00,1.7658,1.76725,1.7653,1.7663,889200000.0
2009-06-08 10:55:00,1.7663,1.7666,1.76515,1.7662,937200000.0
2009-06-08 11:00:00,1.7662,1.76765,1.7659,1.76615,1289200000.0
2009-06-08 11:05:00,1.7663,1.76655,1.7643,1.7644,1119600000.0
2009-06-08 11:10:00,1.7644,1.7649,1.76255,1.76375,1006800000.0
2009-06-08 11:15:00,1.76375,1.76415,1.7629,1.763,955800000.0
2009-06-08 11:20:00,1.763,1.7637,1.76235,1.7628,1519400000.0
2009-06-08 11:25:00,1.7628,1.7629,1.76115,1.7613,1323200000.0
2009-06-08 11:30:00,1.7614,1.7626,1.76125,1.7617,1218800000.0
2009-06-08 11:35:00,1.7618,1.7633,1.7611,1.76125,1306800000.0
2009-06-08 11:40:00,1.76125,1.76235,1.76085,1.7613,1334400000.0
2009-06-08 11:45:00,1.7612,1.7623,1.7609,1.7623,1114800000.0
2009-06-08 11:50:00,1.7622,1.7632,1.7618,1.7625,1527800000.0
2009-06-08 11:55:00,1.76245,1.76395,1.7623,1.7623,983600000.0
2009-06-08 12:00:00,1.7624,1.76375,1.7622,1.7636,1004000000.0
2009-06-08 12:05:00,1.7638,1.76435,1.76125,1.7619,860600000.0
2009-06-08 12:10:00,1.76195,1.7627,1.76105,1.7612,1525600000.0
2009-06-08 12:15:00,1.76115,1.76165,1.76005,1.761,1060200000.0
2009-06-08 12:20:00,1.761,1.761,1.7597,1.76085,996200000.0
2009-06-08 12:25:00,1.76085,1.76175,1.76055,1.7611,1106600000.0
2009-06-08 12:30:00,1.7611,1.762,1.76055,1.76055,1083000000.0
2009-06-08 12:35:00,1.7605,1.76115,1.75985,1.76055,1078000000.0
2009-06-08 12:40:00,1.76035,1.7611,1.75965,1.7609,1435600000.0
2009-06-08 12:45:00,1.7609,1.7615,1.7607,1.7614,972200000.0
2009-06-08 12:50:00,1.76145,1.7623,1.75995,1.75995,1016000000.0
2009-06-08 12:55:00,1.75995,1.7611,1.75985,1.7611,1392600000.0
2009-06-08 13:00:00,1.76125,1.7634,1.761,1.7624,1549000000.0
2009-06-08 13:05:00,1.7624,1.76265,1.7599,1.76025,1078600000.0
2009-06-08 13:10:00,1.7603,1.7612,1.75995,1.76075,789400000.0
2009-06-08 13:15:00,1.7607,1.76095,1.7587,1.76035,1245400000.0
2009-06-08 13:20:00,1.7604,1.7605,1.7585,1.75915,1010800000.0
2009-06-08 13:25:00,1.759,1.7601,1.75855,1.7593,918200000.0
2009-06-08 13:30:00,1.7593,1.76115,1.7593,1.7607,959600000.0
2009-06-08 13:35:00,1.7608,1.7616,1.7601,1.7606,1236000000.0
2009-06-08 13:40:00,1.7605,1.763,1.7599,1.76295,1524400000.0
2009-06-08 13:45:00,1.7629,1.76295,1.7604,1.76065,879200000.0
2009-06-08 13:50:00,1.76055,1.7618,1.7604,1.7609,1071600000.0
2009-06-08 13:55:00,1.76095,1.76205,1.7586,1.7595,1338200000.0
2009-06-08 14:00:00,1.7594,1.7598,1.7575,1.75835,1423400000.0
2009-06-08 14:05:00,1.75825,1.7584,1.75735,1.7577,1324400000.0
2009-06-08 14:10:00,1.7577,1.7591,1.7572,1.75865,1107800000.0
2009-06-08 14:15:00,1.7587,1.7601,1.75805,1.7601,1320400000.0
2009-06-08 14:20:00,1.7601,1.7601,1.75885,1.7598,1752400000.0
2009-06-08 14:25:00,1.7598,1.7599,1.7591,1.7595,1155000000.0
2009-06-08 14:30:00,1.75945,1.7605,1.7592,1.76025,1654200000.0
2009-06-08 14:35:00,1.7603,1.76045,1.75925,1.76025,857000000.0
2009-06-08 14:40:00,1.76025,1.7611,1.76025,1.76065,601600000.0
2009-06-08 14:45:00,1.76055,1.7609,1.7597,1.7598,1574600000.0
2009-06-08 14:50:00,1.75985,1.7608,1.7596,1.7597,1315200000.0
2009-06-08 14:55:00,1.7598,1.7614,1.75975,1.7612,1064200000.0
2009-06-08 15:00:00,1.7612,1.76195,1.76105,1.7614,942800000.0
2009-06-08 15:05:00,1.7614,1.7617,1.761,1.76155,737800000.0
2009-06-08 15:10:00,1.76145,1.7618,1.75945,1.7595,1090600000.0
2009-06-08 15:15:00,1.7595,1.76035,1.75925,1.75935,1348000000.0
2009-06-08 15:20:00,1.75935,1.76035,1.75875,1.75985,1184600000.0
2009-06-08 15:25:00,1.75995,1.76025,1.75815,1.75835,1134800000.0
2009-06-08 15:30:00,1.7584,1.75885,1.7569,1.7578,1083600000.0
2009-06-08 15:35:00,1.7577,1.76065,1.7577,1.7598,1197600000.0
2009-06-08 15:40:00,1.7598,1.76055,1.75885,1.7605,1531000000.0
2009-06-08 15:45:00,1.7605,1.7645,1.76025,1.76445,1563400000.0
2009-06-08 15:50:00,1.76435,1.7645,1.763,1.7634,1938400000.0
2009-06-08 15:55:00,1.7634,1.7639,1.7627,1.7631,2407800000.0
2009-06-08 16:00:00,1.7631,1.7641,1.7626,1.76325,2208600000.0
2009-06-08 16:05:00,1.76335,1.7634,1.7622,1.7631,1803200000.0
2009-06-08 16:10:00,1.7631,1.76345,1.76175,1.763,2523600000.0
2009-06-08 16:15:00,1.7631,1.76395,1.76235,1.76265,1944400000.0
2009-06-08 16:20:00,1.76255,1.763,1.7611,1.76255,1895000000.0
2009-06-08 16:25:00,1.76255,1.7627,1.7608,1.76155,1541400000.0
2009-06-08 16:30:00,1.7617,1.7639,1.7613,1.7632,2049800000.0
2009-06-08 16:35:00,1.7632,1.7644,1.7628,1.7634,1828600000.0
2009-06-08 16:40:00,1.76335,1.76405,1.76285,1.7632,1945800000.0
2009-06-08 16:45:00,1.7632,1.7634,1.7623,1.7628,1522800000.0
2009-06-08 16:50:00,1.7628,1.7642,1.76235,1.76285,1338100000.0
2009-06-08 16:55:00,1.76285,1.7651,1.7626,1.76505,1688400000.0
2009-06-08 17:00:00,1.76505,1.76585,1.7649,1.76555,1100400000.0
2009-06-08 17:05:00,1.76555,1.7676,1.76535,1.76655,1204200000.0
2009-06-08 17:10:00,1.76645,1.76675,1.76535,1.7661,1501200000.0
2009-06-08 17:15:00,1.76605,1.76655,1.7649,1.7652,1861800000.0
2009-06-08 17:20:00,1.7652,1.7664,1.76505,1.7661,1237600000.0
2009-06-08 17:25:00,1.76605,1.7665,1.76545,1.7661,1383000000.0
2009-06-08 17:30:00,1.76575,1.7671,1.7656,1.7663,1100200000.0
2009-06-08 17:35:00,1.7662,1.76795,1.766,1.76635,747800000.0
2009-06-08 17:40:00,1.76635,1.7682,1.7661,1.7677,1041600000.0
2009-06-08 17:45:00,1.7678,1.7694,1.7676,1.769,1377800000.0
2009-06-08 17:50:00,1.76905,1.7693,1.76825,1.76855,1507800000.0
2009-06-08 17:55:00,1.7687,1.7692,1.76785,1.76835,1177400000.0
2009-06-08 18:00:00,1.76835,1.7697,1.7675,1.7692,777400000.0
2009-06-08 18:05:00,1.7692,1.76925,1.76735,1.7677,653400000.0
2009-06-08 18:10:00,1.7677,1.77,1.7674,1.7688,881200000.0
2009-06-08 18:15:00,1.76885,1.76955,1.7685,1.76865,924000000.0
2009-06-08 18:20:00,1.76865,1.7696,1.7677,1.7696,1088400000.0
2009-06-08 18:25:00,1.76905,1.7694,1.76765,1.7692,1474800000.0
2009-06-08 18:30:00,1.7691,1.7698,1.76845,1.7695,1571800000.0
2009-06-08 18:35:00,1.7695,1.7697,1.76725,1.76775,1604000000.0
2009-06-08 18:40:00,1.76775,1.7679,1.7669,1.7672,853200000.0
2009-06-08 18:45:00,1.76735,1.7678,1.76665,1.76725,851200000.0
2009-06-08 18:50:00,1.7671,1.76825,1.7669,1.7679,872200000.0
2009-06-08 18:55:00,1.7679,1.7688,1.76755,1.7684,1420400000.0
2009-06-08 19:00:00,1.7685,1.76935,1.7679,1.7685,1490500000.0
2009-06-08 19:05:00,1.7685,1.76855,1.7671,1.76725,1193600000.0
2009-06-08 19:10:00,1.76735,1.768,1.76685,1.7675,1021400000.0
2009-06-08 19:15:00,1.76755,1.76785,1.7667,1.7677,935200000.0
2009-06-08 19:20:00,1.7679,1.7679,1.76675,1.76725,768800000.0
2009-06-08 19:25:00,1.7672,1.768,1.7654,1.766,980200000.0
2009-06-08 19:30:00,1.76615,1.76615,1.7647,1.76505,543000000.0
2009-06-08 19:35:00,1.765,1.7656,1.7648,1.7651,984800000.0
2009-06-08 19:40:00,1.7652,1.7669,1.7647,1.7662,1015800000.0
2009-06-08 19:45:00,1.7663,1.7665,1.76385,1.764,1205400000.0
2009-06-08 19:50:00,1.764,1.76435,1.76235,1.76275,748800000.0
2009-06-08 19:55:00,1.76275,1.76505,1.76265,1.7644,455400000.0
2009-06-08 20:00:00,1.76445,1.76445,1.7628,1.76325,902600000.0
2009-06-08 20:05:00,1.7631,1.76375,1.7628,1.7633,542200000.0
2009-06-08 20:10:00,1.76335,1.7644,1.7633,1.7644,608600000.0
2009-06-08 20:15:00,1.7645,1.7646,1.7622,1.7626,763400000.0
2009-06-08 20:20:00,1.7626,1.7639,1.7624,1.7634,1050800000.0
2009-06-08 20:25:00,1.7635,1.76385,1.7624,1.763,978200000.0
2009-06-08 20:30:00,1.76275,1.7644,1.76215,1.7644,993400000.0
2009-06-08 20:35:00,1.7644,1.7649,1.76405,1.7644,562200000.0
2009-06-08 20:40:00,1.7644,1.7646,1.7631,1.76325,443000000.0
2009-06-08 20:45:00,1.7634,1.7642,1.76295,1.763,995200000.0
2009-06-08 20:50:00,1.76295,1.7649,1.7623,1.7646,803600000.0
2009-06-08 20:55:00,1.7647,1.7656,1.7641,1.765,948200000.0
2009-06-08 21:00:00,1.7647,1.7648,1.7625,1.7633,798400000.0
2009-06-08 21:05:00,1.7632,1.7648,1.76305,1.76345,647600000.0
2009-06-08 21:10:00,1.7635,1.765,1.7635,1.76415,522200000.0
2009-06-08 21:15:00,1.76415,1.7647,1.76195,1.7624,859400000.0
2009-06-08 21:20:00,1.7624,1.7632,1.7616,1.76235,1217800000.0
2009-06-08 21:25:00,1.7622,1.7629,1.76165,1.7623,900600000.0
2009-06-08 21:30:00,1.7623,1.7623,1.75985,1.75995,1642200000.0
2009-06-08 21:35:00,1.76,1.76165,1.7598,1.76105,1188000000.0
2009-06-08 21:40:00,1.76105,1.7623,1.7606,1.7612,1434400000.0
2009-06-08 21:45:00,1.7612,1.765,1.7612,1.7645,1090800000.0
2009-06-08 21:50:00,1.76455,1.7657,1.764,1.7654,871200000.0
2009-06-08 21:55:00,1.76535,1.766,1.7644,1.76465,995600000.0
2009-06-08 22:00:00,1.765,1.76575,1.7641,1.7643,866600000.0
2009-06-08 22:05:00,1.7644,1.76545,1.7638,1.7641,935000000.0
2009-06-08 22:10:00,1.7641,1.7641,1.76305,1.7632,546400000.0
2009-06-08 22:15:00,1.7632,1.7632,1.76175,1.76245,683300000.0
2009-06-08 22:20:00,1.76255,1.76325,1.76255,1.763,75600000.0
2009-06-08 22:25:00,1.763,1.763,1.76185,1.762,348000000.0
2009-06-08 22:30:00,1.762,1.762,1.7612,1.7616,106200000.0
2009-06-08 22:35:00,1.7615,1.7615,1.76045,1.7611,112000000.0
2009-06-08 22:40:00,1.76105,1.76165,1.76075,1.76165,111200000.0
2009-06-08 22:45:00,1.7617,1.7617,1.7609,1.7609,55400000.0
2009-06-08 22:50:00,1.76085,1.76165,1.75995,1.7604,121200000.0
2009-06-08 22:55:00,1.7604,1.7611,1.76025,1.7609,91800000.0
2009-06-08 23:00:00,1.7609,1.7611,1.75985,1.7599,60600000.0
2009-06-08 23:05:00,1.75985,1.7609,1.7598,1.76075,87400000.0
2009-06-08 23:10:00,1.7609,1.76225,1.7607,1.76175,56000000.0
2009-06-08 23:15:00,1.76175,1.7619,1.7602,1.76165,113000000.0
2009-06-08 23:20:00,1.76165,1.7622,1.76115,1.76125,51800000.0
2009-06-08 23:25:00,1.76119,1.76175,1.76119,1.76175,13000000.0
2009-06-08 23:30:00,1.7619,1.76255,1.76155,1.76165,50000000.0
2009-06-08 23:35:00,1.76175,1.76175,1.76045,1.7609,74200000.0
2009-06-08 23:40:00,1.76105,1.7613,1.76085,1.7611,26400000.0
2009-06-08 23:45:00,1.76099,1.7611,1.76045,1.7609,114600000.0
2009-06-08 23:50:00,1.76075,1.7612,1.75955,1.75965,84400000.0
2009-06-08 23:55:00,1.75965,1.76125,1.75945,1.76125,102800000.0
2009-06-09 00:00:00,1.76125,1.76125,1.75955,1.76005,163800000.0
2009-06-09 00:05:00,1.76005,1.7606,1.75845,1.7587,239000000.0
2009-06-09 00:10:00,1.7587,1.7599,1.75765,1.75939,132200000.0
2009-06-09 00:15:00,1.75945,1.75995,1.75895,1.75905,131000000.0
2009-06-09 00:20:00,1.75905,1.7592,1.75825,1.75865,146600000.0
2009-06-09 00:25:00,1.75875,1.7592,1.75825,1.75875,145800000.0
2009-06-09 00:30:00,1.75865,1.7593,1.7579,1.75895,323400000.0
2009-06-09 00:35:00,1.759,1.7592,1.75865,1.7592,154000000.0
2009-06-09 00:40:00,1.75925,1.75945,1.75825,1.75945,158400000.0
2009-06-09 00:45:00,1.75955,1.75975,1.75825,1.75875,224000000.0
2009-06-09 00:50:00,1.75865,1.76085,1.75815,1.7591,253800000.0
2009-06-09 00:55:00,1.75915,1.7593,1.75899,1.7591,113800000.0
2009-06-09 01:00:00,1.7594,1.76025,1.7585,1.7591,408400000.0
2009-06-09 01:05:00,1.75905,1.7593,1.75815,1.75825,330600000.0
2009-06-09 01:10:00,1.7582,1.759,1.756,1.7567,988800000.0
2009-06-09 01:15:00,1.7569,1.757,1.75625,1.7567,562200000.0
2009-06-09 01:20:00,1.7567,1.7579,1.75625,1.7571,899000000.0
2009-06-09 01:25:00,1.7569,1.75855,1.75635,1.758,894400000.0
2009-06-09 01:30:00,1.758,1.7584,1.75755,1.758,570200000.0
2009-06-09 01:35:00,1.758,1.7592,1.7577,1.759,457800000.0
2009-06-09 01:40:00,1.759,1.7592,1.7585,1.7589,393000000.0
2009-06-09 01:45:00,1.7589,1.7596,1.75825,1.7591,726800000.0
2009-06-09 01:50:00,1.7592,1.7595,1.7585,1.7588,515200000.0
2009-06-09 01:55:00,1.7588,1.75925,1.7585,1.7588,495000000.0
2009-06-09 02:00:00,1.75865,1.7588,1.7578,1.75825,599600000.0
2009-06-09 02:05:00,1.75815,1.75855,1.7572,1.75765,494200000.0
2009-06-09 02:10:00,1.75775,1.7581,1.75705,1.7575,486200000.0
2009-06-09 02:15:00,1.7575,1.75835,1.7573,1.75805,599200000.0
2009-06-09 02:20:00,1.75805,1.75825,1.7569,1.7576,387000000.0
2009-06-09 02:25:00,1.7576,1.7578,1.7569,1.7571,632200000.0
2009-06-09 02:30:00,1.7573,1.7578,1.75635,1.7567,563400000.0
2009-06-09 02:35:00,1.7569,1.75695,1.75515,1.7564,650600000.0
2009-06-09 02:40:00,1.7564,1.75715,1.7559,1.75715,464200000.0
2009-06-09 02:45:00,1.7571,1.7579,1.75695,1.7572,363000000.0
2009-06-09 02:50:00,1.7572,1.75825,1.757,1.7578,460000000.0
2009-06-09 02:55:00,1.75775,1.7585,1.757,1.7581,758200000.0
2009-06-09 03:00:00,1.7582,1.7583,1.757,1.7577,681000000.0
2009-06-09 03:05:00,1.7577,1.7588,1.7574,1.7586,446200000.0
2009-06-09 03:10:00,1.7586,1.7601,1.7582,1.7599,653200000.0
2009-06-09 03:15:00,1.7599,1.7604,1.7583,1.7586,730600000.0
2009-06-09 03:20:00,1.7586,1.7588,1.75745,1.75765,587200000.0
2009-06-09 03:25:00,1.75775,1.758,1.7567,1.7573,368900000.0
2009-06-09 03:30:00,1.7574,1.7581,1.75715,1.75755,941200000.0
2009-06-09 03:35:00,1.7577,1.75775,1.7565,1.757,526000000.0
2009-06-09 03:40:00,1.757,1.75725,1.7563,1.7568,369200000.0
2009-06-09 03:45:00,1.75695,1.757,1.75585,1.7564,548200000.0
2009-06-09 03:50:00,1.75655,1.7568,1.7552,1.756,423200000.0
2009-06-09 03:55:00,1.75595,1.7579,1.75595,1.7573,540200000.0
2009-06-09 04:00:00,1.75745,1.7575,1.75605,1.75625,495800000.0
2009-06-09 04:05:00,1.75625,1.75675,1.75615,1.75655,147200000.0
2009-06-09 04:10:00,1.75665,1.757,1.756,1.75685,448000000.0
2009-06-09 04:15:00,1.757,1.757,1.7558,1.7562,490400000.0
2009-06-09 04:20:00,1.75605,1.75715,1.7554,1.75645,638000000.0
2009-06-09 04:25:00,1.7565,1.75845,1.7565,1.75775,662400000.0
2009-06-09 04:30:00,1.75775,1.75845,1.75655,1.7571,848800000.0
2009-06-09 04:35:00,1.7571,1.7584,1.7571,1.75775,441400000.0
2009-06-09 04:40:00,1.7581,1.7586,1.75755,1.7581,564800000.0
2009-06-09 04:45:00,1.7581,1.7598,1.7573,1.7597,687800000.0
2009-06-09 04:50:00,1.75985,1.7609,1.7587,1.7588,722600000.0
2009-06-09 04:55:00,1.7588,1.7603,1.7585,1.7599,532600000.0
2009-06-09 05:00:00,1.7599,1.7599,1.7589,1.75925,591400000.0
2009-06-09 05:05:00,1.7592,1.7597,1.7591,1.7594,274600000.0
2009-06-09 05:10:00,1.7593,1.76025,1.7591,1.7598,716800000.0
2009-06-09 05:15:00,1.7599,1.7606,1.75955,1.7604,531600000.0
2009-06-09 05:20:00,1.76035,1.76105,1.7599,1.7602,920200000.0
2009-06-09 05:25:00,1.7602,1.7602,1.75895,1.7594,812000000.0
2009-06-09 05:30:00,1.7594,1.7596,1.7584,1.7588,1020000000.0
2009-06-09 05:35:00,1.7589,1.7598,1.75835,1.7587,829800000.0
2009-06-09 05:40:00,1.7587,1.7593,1.75815,1.7587,543400000.0
2009-06-09 05:45:00,1.7587,1.75905,1.7584,1.7584,512800000.0
2009-06-09 05:50:00,1.75835,1.7596,1.75835,1.7593,566000000.0
2009-06-09 05:55:00,1.7595,1.7608,1.7592,1.7608,812800000.0
2009-06-09 06:00:00,1.7606,1.7614,1.7602,1.7614,519600000.0
2009-06-09 06:05:00,1.7615,1.76245,1.7606,1.76215,561600000.0
2009-06-09 06:10:00,1.7621,1.76375,1.76185,1.7635,796900000.0
2009-06-09 06:15:00,1.7636,1.7648,1.76335,1.7638,834000000.0
2009-06-09 06:20:00,1.76375,1.7641,1.76295,1.7632,723000000.0
2009-06-09 06:25:00,1.7632,1.76335,1.76105,1.7613,876800000.0
2009-06-09 06:30:00,1.7613,1.7617,1.76085,1.761,509200000.0
2009-06-09 06:35:00,1.761,1.7614,1.7602,1.7606,832000000.0
2009-06-09 06:40:00,1.7606,1.7612,1.7603,1.7605,751600000.0
2009-06-09 06:45:00,1.7605,1.7608,1.7595,1.7597,775200000.0
2009-06-09 06:50:00,1.7597,1.7602,1.7592,1.7596,977200000.0
2009-06-09 06:55:00,1.7596,1.761,1.75915,1.7599,786000000.0
2009-06-09 07:00:00,1.76,1.7608,1.7597,1.76075,638800000.0
2009-06-09 07:05:00,1.76065,1.76155,1.76065,1.76085,407800000.0
2009-06-09 07:10:00,1.76085,1.76145,1.76055,1.76125,451200000.0
2009-06-09 07:15:00,1.7612,1.76125,1.7602,1.76045,522400000.0
2009-06-09 07:20:00,1.7605,1.7605,1.7593,1.7599,632600000.0
2009-06-09 07:25:00,1.75995,1.7613,1.75975,1.7611,748600000.0
2009-06-09 07:30:00,1.761,1.7621,1.76065,1.761,576000000.0
2009-06-09 07:35:00,1.7609,1.7619,1.7608,1.7612,438600000.0
2009-06-09 07:40:00,1.7612,1.76175,1.75945,1.7598,791600000.0
2009-06-09 07:45:00,1.7598,1.7604,1.7596,1.75975,425800000.0
2009-06-09 07:50:00,1.75975,1.7613,1.75975,1.76085,537200000.0
2009-06-09 07:55:00,1.76085,1.7619,1.7606,1.7617,708800000.0
2009-06-09 08:00:00,1.76165,1.76225,1.7608,1.76155,1038000000.0
2009-06-09 08:05:00,1.76155,1.7624,1.7608,1.7618,1085000000.0
2009-06-09 08:10:00,1.7618,1.7627,1.76135,1.762,1274200000.0
2009-06-09 08:15:00,1.76205,1.7625,1.76035,1.76035,935800000.0
2009-06-09 08:20:00,1.7603,1.7615,1.76005,1.7604,1279800000.0
2009-06-09 08:25:00,1.7606,1.7606,1.7581,1.75865,943600000.0
2009-06-09 08:30:00,1.7587,1.7598,1.75745,1.75765,990400000.0
2009-06-09 08:35:00,1.75785,1.7586,1.7563,1.7572,1027600000.0
2009-06-09 08:40:00,1.757,1.75805,1.7567,1.75735,855400000.0
2009-06-09 08:45:00,1.7575,1.75835,1.75665,1.7567,1013800000.0
2009-06-09 08:50:00,1.7566,1.7571,1.75555,1.7565,1055600000.0
2009-06-09 08:55:00,1.7565,1.75675,1.7554,1.7566,661400000.0
2009-06-09 09:00:00,1.7568,1.7568,1.75475,1.7553,923000000.0
2009-06-09 09:05:00,1.7553,1.7554,1.7527,1.7541,1187800000.0
2009-06-09 09:10:00,1.7541,1.75435,1.7523,1.75345,1447800000.0
2009-06-09 09:15:00,1.75345,1.7548,1.75305,1.75475,2061700000.0
2009-06-09 09:20:00,1.7547,1.7569,1.75455,1.7564,1244800000.0
2009-06-09 09:25:00,1.75635,1.7579,1.75635,1.75675,742000000.0
2009-06-09 09:30:00,1.7567,1.7571,1.75555,1.7558,1050000000.0
2009-06-09 09:35:00,1.75575,1.75645,1.75455,1.7562,743200000.0
2009-06-09 09:40:00,1.7561,1.75775,1.7561,1.7574,743200000.0
2009-06-09 09:45:00,1.7574,1.75815,1.75695,1.757,682400000.0
2009-06-09 09:50:00,1.7568,1.7576,1.7559,1.7571,1761800000.0
2009-06-09 09:55:00,1.7571,1.75755,1.7563,1.757,1275800000.0
2009-06-09 10:00:00,1.757,1.7584,1.7567,1.7582,1593800000.0
2009-06-09 10:05:00,1.7581,1.75895,1.7574,1.7583,1522200000.0
2009-06-09 10:10:00,1.75815,1.75905,1.7576,1.75805,1011800000.0
2009-06-09 10:15:00,1.758,1.7585,1.75665,1.7576,1785400000.0
2009-06-09 10:20:00,1.7576,1.75855,1.75675,1.75745,1384000000.0
2009-06-09 10:25:00,1.7574,1.759,1.75665,1.75845,1221800000.0
2009-06-09 10:30:00,1.7584,1.75875,1.75775,1.7578,1743000000.0
2009-06-09 10:35:00,1.75785,1.75865,1.7569,1.75705,1803000000.0
2009-06-09 10:40:00,1.75705,1.7577,1.75655,1.75725,1821200000.0
2009-06-09 10:45:00,1.7572,1.75785,1.75635,1.75715,1466600000.0
2009-06-09 10:50:00,1.7571,1.75815,1.7562,1.75645,1199800000.0
2009-06-09 10:55:00,1.7564,1.75705,1.75535,1.75545,1132400000.0
2009-06-09 11:00:00,1.75545,1.7564,1.7542,1.7542,863600000.0
2009-06-09 11:05:00,1.7542,1.7548,1.75335,1.75355,958200000.0
2009-06-09 11:10:00,1.7536,1.75475,1.7529,1.7539,1367200000.0
2009-06-09 11:15:00,1.75395,1.7543,1.75325,1.75335,1384000000.0
2009-06-09 11:20:00,1.75335,1.75455,1.753,1.7533,1564200000.0
2009-06-09 11:25:00,1.75335,1.754,1.7528,1.75365,1396200000.0
2009-06-09 11:30:00,1.75355,1.75555,1.75295,1.75495,1109600000.0
2009-06-09 11:35:00,1.7548,1.7558,1.7543,1.7547,1334200000.0
2009-06-09 11:40:00,1.7547,1.7556,1.75435,1.7549,1706200000.0
2009-06-09 11:45:00,1.755,1.7553,1.7541,1.7544,1562200000.0
2009-06-09 11:50:00,1.7544,1.75585,1.7542,1.7556,1739000000.0
2009-06-09 11:55:00,1.7555,1.7563,1.7548,1.75505,1509400000.0
2009-06-09 12:00:00,1.7551,1.7552,1.75395,1.7545,1332400000.0
2009-06-09 12:05:00,1.7545,1.7551,1.7542,1.755,1565200000.0
2009-06-09 12:10:00,1.7549,1.75555,1.75445,1.755,1471000000.0
2009-06-09 12:15:00,1.755,1.756,1.7545,1.7559,1703200000.0
2009-06-09 12:20:00,1.7557,1.7566,1.7547,1.7564,1553800000.0
2009-06-09 12:25:00,1.7564,1.7567,1.7557,1.7561,1831600000.0
2009-06-09 12:30:00,1.7561,1.7564,1.75385,1.7543,2050000000.0
2009-06-09 12:35:00,1.7545,1.7556,1.75385,1.7547,1783400000.0
2009-06-09 12:40:00,1.75465,1.7559,1.7539,1.75505,1834400000.0
2009-06-09 12:45:00,1.7551,1.7563,1.75445,1.75605,955200000.0
2009-06-09 12:50:00,1.75605,1.7568,1.7549,1.75575,725000000.0
2009-06-09 12:55:00,1.75575,1.7563,1.7552,1.75595,533800000.0
2009-06-09 13:00:00,1.75595,1.7574,1.75495,1.75495,1082800000.0
2009-06-09 13:05:00,1.7551,1.7553,1.75335,1.7536,1554000000.0
2009-06-09 13:10:00,1.7537,1.7541,1.7529,1.7531,1145000000.0
2009-06-09 13:15:00,1.7531,1.75365,1.7519,1.7525,1339200000.0
2009-06-09 13:20:00,1.75255,1.7536,1.75115,1.7531,1493200000.0
2009-06-09 13:25:00,1.7531,1.7544,1.7528,1.7535,1877600000.0
2009-06-09 13:30:00,1.75355,1.7556,1.7531,1.75425,1686600000.0
2009-06-09 13:35:00,1.7543,1.75465,1.753,1.7536,1555800000.0
2009-06-09 13:40:00,1.7535,1.7541,1.75275,1.7531,1576000000.0
2009-06-09 13:45:00,1.7532,1.7535,1.7519,1.75315,1848600000.0
2009-06-09 13:50:00,1.7531,1.75575,1.75305,1.754,1655400000.0
2009-06-09 13:55:00,1.7541,1.7549,1.75345,1.7546,1463000000.0
2009-06-09 14:00:00,1.7546,1.7554,1.7541,1.7545,1060400000.0
2009-06-09 14:05:00,1.75465,1.7551,1.7543,1.75475,737000000.0
2009-06-09 14:10:00,1.7549,1.7579,1.7541,1.757,1008000000.0
2009-06-09 14:15:00,1.75715,1.7573,1.7555,1.7557,772200000.0
2009-06-09 14:20:00,1.7557,1.756,1.7548,1.755,937800000.0
2009-06-09 14:25:00,1.755,1.7552,1.7537,1.754,1298000000.0
2009-06-09 14:30:00,1.7542,1.7549,1.7532,1.7545,1437200000.0
2009-06-09 14:35:00,1.7545,1.7551,1.75395,1.7545,1744600000.0
2009-06-09 14:40:00,1.7545,1.7551,1.7532,1.7538,1779400000.0
2009-06-09 14:45:00,1.7538,1.75545,1.7536,1.7545,1644800000.0
2009-06-09 14:50:00,1.75445,1.7553,1.75335,1.75345,1772400000.0
2009-06-09 14:55:00,1.7535,1.7544,1.75305,1.7543,1894200000.0
2009-06-09 15:00:00,1.7543,1.755,1.75295,1.75325,1669400000.0
2009-06-09 15:05:00,1.75325,1.7544,1.7526,1.7542,1218200000.0
2009-06-09 15:10:00,1.7542,1.7546,1.7527,1.75375,1772600000.0
2009-06-09 15:15:00,1.75375,1.7547,1.75235,1.7527,1597800000.0
2009-06-09 15:20:00,1.7525,1.7539,1.7523,1.7536,1179000000.0
2009-06-09 15:25:00,1.75365,1.75395,1.7529,1.7529,1088200000.0
2009-06-09 15:30:00,1.753,1.75465,1.75245,1.7534,1392400000.0
2009-06-09 15:35:00,1.75345,1.7542,1.752,1.7529,1360400000.0
2009-06-09 15:40:00,1.7528,1.75375,1.7515,1.7523,1316800000.0
2009-06-09 15:45:00,1.7523,1.7529,1.75095,1.7518,1561700000.0
2009-06-09 15:50:00,1.7518,1.7532,1.7515,1.7532,1433000000.0
2009-06-09 15:55:00,1.7531,1.7545,1.75275,1.754,1325800000.0
2009-06-09 16:00:00,1.7538,1.7548,1.75295,1.75405,1691200000.0
2009-06-09 16:05:00,1.754,1.7542,1.75305,1.7535,1118000000.0
2009-06-09 16:10:00,1.7534,1.75505,1.7533,1.75405,1393400000.0
2009-06-09 16:15:00,1.75405,1.7545,1.75315,1.75355,1388000000.0
2009-06-09 16:20:00,1.7537,1.7547,1.7525,1.7531,2259800000.0
2009-06-09 16:25:00,1.75315,1.7542,1.75285,1.75345,1314600000.0
2009-06-09 16:30:00,1.75355,1.7555,1.75345,1.75405,1291200000.0
2009-06-09 16:35:00,1.75415,1.75505,1.75385,1.7542,1007200000.0
2009-06-09 16:40:00,1.7545,1.75475,1.7534,1.75445,1296200000.0
2009-06-09 16:45:00,1.75445,1.7549,1.7531,1.75405,1570000000.0
2009-06-09 16:50:00,1.7541,1.7552,1.7539,1.7547,1780600000.0
2009-06-09 16:55:00,1.7547,1.7555,1.7541,1.7555,1491000000.0
2009-06-09 17:00:00,1.7554,1.7557,1.75435,1.75545,1643400000.0
2009-06-09 17:05:00,1.7555,1.7561,1.75465,1.75475,1308400000.0
2009-06-09 17:10:00,1.75475,1.75595,1.75475,1.7555,1159600000.0
2009-06-09 17:15:00,1.7555,1.756,1.7535,1.7538,1289400000.0
2009-06-09 17:20:00,1.754,1.7555,1.754,1.75495,1356200000.0
2009-06-09 17:25:00,1.7551,1.7558,1.7544,1.7548,1312000000.0
2009-06-09 17:30:00,1.755,1.7561,1.7543,1.7545,1283800000.0
2009-06-09 17:35:00,1.7544,1.75475,1.75365,1.7542,1006400000.0
2009-06-09 17:40:00,1.7542,1.7547,1.7537,1.7542,632200000.0
2009-06-09 17:45:00,1.75425,1.7558,1.75385,1.75555,661600000.0
2009-06-09 17:50:00,1.75555,1.75615,1.7549,1.75605,744400000.0
2009-06-09 17:55:00,1.7561,1.75685,1.7556,1.7562,842400000.0
2009-06-09 18:00:00,1.7562,1.7565,1.75565,1.7563,860600000.0
2009-06-09 18:05:00,1.7563,1.75675,1.75455,1.7549,1266400000.0
2009-06-09 18:10:00,1.7549,1.75525,1.7545,1.75475,1180400000.0
2009-06-09 18:15:00,1.7556,1.7559,1.75415,1.755,1064400000.0
2009-06-09 18:20:00,1.755,1.75545,1.7527,1.753,937400000.0
2009-06-09 18:25:00,1.753,1.7534,1.7502,1.7532,1381600000.0
2009-06-09 18:30:00,1.7531,1.7539,1.75255,1.7537,1355600000.0
2009-06-09 18:35:00,1.75385,1.7548,1.75315,1.7535,1421000000.0
2009-06-09 18:40:00,1.7535,1.754,1.7524,1.7538,1220400000.0
2009-06-09 18:45:00,1.7538,1.7538,1.75075,1.7512,1134800000.0
2009-06-09 18:50:00,1.75105,1.7526,1.751,1.7525,848200000.0
2009-06-09 18:55:00,1.7525,1.7525,1.75165,1.7524,1020600000.0
2009-06-09 19:00:00,1.7524,1.7525,1.75035,1.7512,1372400000.0
2009-06-09 19:05:00,1.7511,1.7526,1.7509,1.751,873200000.0
2009-06-09 19:10:00,1.751,1.7528,1.75085,1.7519,1189800000.0
2009-06-09 19:15:00,1.7522,1.7529,1.75175,1.752,1023400000.0
2009-06-09 19:20:00,1.752,1.7523,1.7511,1.7522,695600000.0
2009-06-09 19:25:00,1.7522,1.7527,1.7495,1.74955,788200000.0
2009-06-09 19:30:00,1.7495,1.7507,1.7495,1.7498,633600000.0
2009-06-09 19:35:00,1.7498,1.7513,1.74965,1.7511,740400000.0
2009-06-09 19:40:00,1.7511,1.7511,1.7501,1.7507,653000000.0
2009-06-09 19:45:00,1.7508,1.7511,1.7501,1.7508,787800000.0
2009-06-09 19:50:00,1.7508,1.75115,1.7502,1.7503,627800000.0
2009-06-09 19:55:00,1.7503,1.7503,1.74885,1.7491,751000000.0
2009-06-09 20:00:00,1.7491,1.7504,1.749,1.7503,457600000.0
2009-06-09 20:05:00,1.75035,1.7506,1.7495,1.75045,625200000.0
2009-06-09 20:10:00,1.75045,1.7506,1.7497,1.7497,550200000.0
2009-06-09 20:15:00,1.7497,1.7504,1.7495,1.7498,768000000.0
2009-06-09 20:20:00,1.7498,1.7518,1.7498,1.7514,1260200000.0
2009-06-09 20:25:00,1.7512,1.7533,1.7511,1.7526,1067200000.0
2009-06-09 20:30:00,1.7526,1.7541,1.75225,1.7524,1289800000.0
2009-06-09 20:35:00,1.7523,1.7527,1.75145,1.7526,1297200000.0
2009-06-09 20:40:00,1.7526,1.75485,1.75235,1.7546,1122600000.0
2009-06-09 20:45:00,1.7548,1.7566,1.7548,1.75555,762400000.0
2009-06-09 20:50:00,1.7555,1.7561,1.75495,1.75595,471800000.0
2009-06-09 20:55:00,1.7559,1.757,1.75455,1.75465,491400000.0
2009-06-09 21:00:00,1.75465,1.7552,1.75395,1.7546,337200000.0
2009-06-09 21:05:00,1.7547,1.75515,1.7543,1.7548,342800000.0
2009-06-09 21:10:00,1.7547,1.7558,1.7546,1.7554,530200000.0
2009-06-09 21:15:00,1.7552,1.7557,1.7542,1.7551,759400000.0
2009-06-09 21:20:00,1.7549,1.75615,1.75445,1.7552,610600000.0
2009-06-09 21:25:00,1.7552,1.7561,1.7548,1.75545,392400000.0
2009-06-09 21:30:00,1.75565,1.756,1.755,1.7556,578800000.0
2009-06-09 21:35:00,1.7558,1.75585,1.7545,1.75575,452200000.0
2009-06-09 21:40:00,1.7559,1.7562,1.75455,1.7547,260000000.0
2009-06-09 21:45:00,1.75475,1.75525,1.75415,1.75505,394800000.0
2009-06-09 21:50:00,1.75505,1.75615,1.75505,1.75595,302800000.0
2009-06-09 21:55:00,1.75595,1.75645,1.75485,1.7558,663000000.0
2009-06-09 22:00:00,1.7561,1.7561,1.7541,1.7542,360000000.0
2009-06-09 22:05:00,1.7543,1.75525,1.7543,1.7551,397800000.0
2009-06-09 22:10:00,1.7551,1.7556,1.7548,1.7552,502600000.0
2009-06-09 22:15:00,1.755,1.75525,1.7545,1.75505,230400000.0
2009-06-09 22:20:00,1.75505,1.75555,1.7546,1.75515,304600000.0
2009-06-09 22:25:00,1.7551,1.75535,1.7543,1.7543,190400000.0
2009-06-09 22:30:00,1.7543,1.75485,1.7543,1.7544,204200000.0
2009-06-09 22:35:00,1.75421,1.75465,1.7541,1.75415,116000000.0
2009-06-09 22:40:00,1.7542,1.7546,1.754,1.7542,341600000.0
2009-06-09 22:45:00,1.75425,1.7546,1.7539,1.754,107600000.0
2009-06-09 22:50:00,1.754,1.7547,1.7538,1.7547,163200000.0
2009-06-09 22:55:00,1.7547,1.75475,1.75405,1.75445,105000000.0
2009-06-09 23:00:00,1.75425,1.75515,1.75425,1.7548,44000000.0
2009-06-09 23:05:00,1.75485,1.7552,1.75445,1.7546,65800000.0
2009-06-09 23:10:00,1.75442,1.75505,1.75437,1.7548,37600000.0
2009-06-09 23:15:00,1.75468,1.7551,1.75445,1.75495,192400000.0
2009-06-09 23:20:00,1.75475,1.7556,1.75455,1.7549,176400000.0
2009-06-09 23:25:00,1.75535,1.7568,1.75525,1.7568,110100000.0
2009-06-09 23:30:00,1.75685,1.75695,1.75615,1.7565,213000000.0
2009-06-09 23:35:00,1.7565,1.7569,1.75525,1.7557,282600000.0
2009-06-09 23:40:00,1.75585,1.75655,1.75585,1.7562,136000000.0
2009-06-09 23:45:00,1.75615,1.7562,1.7558,1.7561,122400000.0
2009-06-09 23:50:00,1.7561,1.75625,1.75535,1.7556,192600000.0
2009-06-09 23:55:00,1.7556,1.7562,1.75505,1.7554,406000000.0
2009-06-10 00:00:00,1.7555,1.7559,1.75315,1.7535,203200000.0
2009-06-10 00:05:00,1.7534,1.7541,1.7533,1.7533,220000000.0
2009-06-10 00:10:00,1.7534,1.75425,1.752,1.7541,324400000.0
2009-06-10 00:15:00,1.75415,1.75465,1.7534,1.7537,164600000.0
2009-06-10 00:20:00,1.7536,1.75365,1.75315,1.75325,87400000.0
2009-06-10 00:25:00,1.7533,1.754,1.75305,1.7538,134200000.0
2009-06-10 00:30:00,1.7538,1.75395,1.7533,1.7533,113400000.0
2009-06-10 00:35:00,1.7533,1.75405,1.7529,1.75375,153600000.0
2009-06-10 00:40:00,1.7537,1.7543,1.75325,1.7543,123200000.0
2009-06-10 00:45:00,1.75425,1.75455,1.75395,1.75411,128000000.0
2009-06-10 00:50:00,1.7545,1.7547,1.7532,1.75365,142200000.0
2009-06-10 00:55:00,1.7536,1.7536,1.7522,1.75275,328600000.0
2009-06-10 01:00:00,1.75275,1.7539,1.75275,1.7537,424000000.0
2009-06-10 01:05:00,1.7538,1.7543,1.7537,1.75405,226400000.0
2009-06-10 01:10:00,1.7543,1.7543,1.754,1.7542,181000000.0
2009-06-10 01:15:00,1.7546,1.75465,1.7538,1.75435,135200000.0
2009-06-10 01:20:00,1.7545,1.75595,1.7544,1.7552,337000000.0
2009-06-10 01:25:00,1.7552,1.7557,1.75455,1.7547,323800000.0
2009-06-10 01:30:00,1.7549,1.75515,1.754,1.75435,425400000.0
2009-06-10 01:35:00,1.7546,1.7551,1.7541,1.7551,405000000.0
2009-06-10 01:40:00,1.75515,1.7562,1.75495,1.75605,658600000.0
2009-06-10 01:45:00,1.7561,1.7562,1.7554,1.7556,351200000.0
2009-06-10 01:50:00,1.7557,1.7563,1.7555,1.756,481400000.0
2009-06-10 01:55:00,1.75605,1.7562,1.7553,1.7557,535200000.0
2009-06-10 02:00:00,1.75575,1.75625,1.755,1.75505,907400000.0
2009-06-10 02:05:00,1.75505,1.7552,1.7543,1.75445,482400000.0
2009-06-10 02:10:00,1.75445,1.7556,1.75425,1.7553,534800000.0
2009-06-10 02:15:00,1.7553,1.7558,1.75525,1.7556,369200000.0
2009-06-10 02:20:00,1.7555,1.7561,1.7551,1.7558,726200000.0
2009-06-10 02:25:00,1.7559,1.75615,1.75525,1.7561,451600000.0
2009-06-10 02:30:00,1.7561,1.7569,1.7558,1.756,939400000.0
2009-06-10 02:35:00,1.756,1.756,1.7534,1.75375,963200000.0
2009-06-10 02:40:00,1.75375,1.7544,1.7535,1.75415,724400000.0
2009-06-10 02:45:00,1.7543,1.7544,1.7526,1.7531,847400000.0
2009-06-10 02:50:00,1.7531,1.7558,1.7531,1.7553,1278800000.0
2009-06-10 02:55:00,1.7553,1.7555,1.754,1.75455,1203000000.0
2009-06-10 03:00:00,1.75455,1.75455,1.75095,1.7518,1585600000.0
2009-06-10 03:05:00,1.7519,1.7523,1.7505,1.7506,1095000000.0
2009-06-10 03:10:00,1.7508,1.7516,1.7497,1.75055,929400000.0
2009-06-10 03:15:00,1.75055,1.7509,1.74965,1.7506,752400000.0
2009-06-10 03:20:00,1.7506,1.751,1.75015,1.7505,871000000.0
2009-06-10 03:25:00,1.7505,1.7507,1.74955,1.7504,757200000.0
2009-06-10 03:30:00,1.75035,1.7511,1.75005,1.7506,646000000.0
2009-06-10 03:35:00,1.7506,1.7518,1.74995,1.7507,899200000.0
2009-06-10 03:40:00,1.7507,1.7508,1.7493,1.7501,803400000.0
2009-06-10 03:45:00,1.7501,1.7506,1.7495,1.74995,325800000.0
2009-06-10 03:50:00,1.74995,1.75035,1.74915,1.7498,730200000.0
2009-06-10 03:55:00,1.7498,1.75065,1.74925,1.74985,377600000.0
2009-06-10 04:00:00,1.74985,1.751,1.7489,1.7504,646800000.0
2009-06-10 04:05:00,1.7504,1.7511,1.75005,1.75065,608600000.0
2009-06-10 04:10:00,1.7505,1.75095,1.74965,1.74995,648000000.0
2009-06-10 04:15:00,1.7501,1.7506,1.74985,1.75,386600000.0
2009-06-10 04:20:00,1.75,1.7502,1.7494,1.7496,409200000.0
2009-06-10 04:25:00,1.7497,1.7502,1.7492,1.74945,307800000.0
2009-06-10 04:30:00,1.7495,1.74995,1.7491,1.74985,405800000.0
2009-06-10 04:35:00,1.74985,1.7503,1.7495,1.7499,532200000.0
2009-06-10 04:40:00,1.74985,1.7505,1.74955,1.7504,359400000.0
2009-06-10 04:45:00,1.7503,1.7507,1.75005,1.7504,440600000.0
2009-06-10 04:50:00,1.7504,1.7508,1.7501,1.7503,369200000.0
2009-06-10 04:55:00,1.7504,1.7504,1.7495,1.7497,519400000.0
2009-06-10 05:00:00,1.75,1.7503,1.7492,1.7494,404200000.0
2009-06-10 05:05:00,1.7492,1.74995,1.7492,1.7496,301200000.0
2009-06-10 05:10:00,1.74965,1.75025,1.74945,1.75,250800000.0
2009-06-10 05:15:00,1.75015,1.7506,1.7497,1.7498,251600000.0
2009-06-10 05:20:00,1.74995,1.7515,1.74865,1.7489,838000000.0
2009-06-10 05:25:00,1.7489,1.7496,1.74875,1.7491,518000000.0
2009-06-10 05:30:00,1.7492,1.7499,1.7489,1.7497,396800000.0
2009-06-10 05:35:00,1.7495,1.7498,1.749,1.7496,601400000.0
2009-06-10 05:40:00,1.7495,1.7495,1.7485,1.7488,420200000.0
2009-06-10 05:45:00,1.7487,1.7493,1.7484,1.7491,363000000.0
2009-06-10 05:50:00,1.749,1.7492,1.7488,1.749,356200000.0
2009-06-10 05:55:00,1.74895,1.74915,1.7484,1.7488,370200000.0
2009-06-10 06:00:00,1.7488,1.749,1.74815,1.74845,372200000.0
2009-06-10 06:05:00,1.7487,1.7496,1.74845,1.7496,183000000.0
2009-06-10 06:10:00,1.7496,1.7497,1.7487,1.7492,481000000.0
2009-06-10 06:15:00,1.7493,1.7497,1.74895,1.7491,396000000.0
2009-06-10 06:20:00,1.7491,1.7495,1.74875,1.7491,490800000.0
2009-06-10 06:25:00,1.7489,1.7493,1.7486,1.7491,383000000.0
2009-06-10 06:30:00,1.7491,1.74925,1.7483,1.74925,436000000.0
2009-06-10 06:35:00,1.74935,1.74945,1.74845,1.74885,248800000.0
2009-06-10 06:40:00,1.74885,1.74905,1.7474,1.7476,425800000.0
2009-06-10 06:45:00,1.7476,1.7479,1.7466,1.7472,1156800000.0
2009-06-10 06:50:00,1.7473,1.7484,1.7468,1.7483,1004000000.0
2009-06-10 06:55:00,1.7483,1.7485,1.7472,1.7472,693600000.0
2009-06-10 07:00:00,1.7473,1.7481,1.7467,1.74775,676000000.0
2009-06-10 07:05:00,1.74805,1.7482,1.7468,1.7474,657400000.0
2009-06-10 07:10:00,1.7474,1.7482,1.7472,1.74735,928000000.0
2009-06-10 07:15:00,1.7475,1.74825,1.7469,1.748,790000000.0
2009-06-10 07:20:00,1.7479,1.748,1.74635,1.7469,794800000.0
2009-06-10 07:25:00,1.7471,1.74785,1.7467,1.7471,380000000.0
2009-06-10 07:30:00,1.7471,1.7475,1.74615,1.7465,573600000.0
2009-06-10 07:35:00,1.7465,1.7473,1.7463,1.7467,986800000.0
2009-06-10 07:40:00,1.74675,1.74695,1.74575,1.7465,732800000.0
2009-06-10 07:45:00,1.7465,1.74735,1.7452,1.7472,675800000.0
2009-06-10 07:50:00,1.747,1.74755,1.7453,1.7454,1056000000.0
2009-06-10 07:55:00,1.7454,1.7458,1.7432,1.7443,1143600000.0
2009-06-10 08:00:00,1.74435,1.745,1.7427,1.74375,1442800000.0
2009-06-10 08:05:00,1.74375,1.74395,1.7421,1.7423,768400000.0
2009-06-10 08:10:00,1.7423,1.7433,1.7419,1.74295,1167200000.0
2009-06-10 08:15:00,1.74295,1.7443,1.7418,1.74365,1305400000.0
2009-06-10 08:20:00,1.7436,1.744,1.743,1.74345,1106000000.0
2009-06-10 08:25:00,1.7435,1.74495,1.74345,1.74455,911600000.0
2009-06-10 08:30:00,1.7444,1.7448,1.7422,1.7424,938000000.0
2009-06-10 08:35:00,1.74245,1.7425,1.7409,1.74145,763000000.0
2009-06-10 08:40:00,1.74145,1.74205,1.7404,1.741,1176700000.0
2009-06-10 08:45:00,1.74105,1.7419,1.74065,1.7409,1014000000.0
2009-06-10 08:50:00,1.7409,1.74275,1.74015,1.74245,633200000.0
2009-06-10 08:55:00,1.7424,1.743,1.74145,1.74245,1131000000.0
2009-06-10 09:00:00,1.7426,1.74275,1.7413,1.7417,997000000.0
2009-06-10 09:05:00,1.7416,1.7425,1.7397,1.7401,1268800000.0
2009-06-10 09:10:00,1.7402,1.7413,1.73965,1.7409,816600000.0
2009-06-10 09:15:00,1.74085,1.74115,1.7393,1.73935,1012200000.0
2009-06-10 09:20:00,1.73925,1.7413,1.73905,1.7412,1177000000.0
2009-06-10 09:25:00,1.74115,1.7418,1.7406,1.74095,1591600000.0
2009-06-10 09:30:00,1.741,1.7415,1.74065,1.7415,1429800000.0
2009-06-10 09:35:00,1.7414,1.7417,1.7405,1.7409,1547800000.0
2009-06-10 09:40:00,1.7409,1.7422,1.7405,1.7414,1383900000.0
2009-06-10 09:45:00,1.7414,1.7416,1.74005,1.74035,1477200000.0
2009-06-10 09:50:00,1.7403,1.7413,1.73965,1.74015,1062000000.0
2009-06-10 09:55:00,1.74,1.741,1.73955,1.7402,716800000.0
2009-06-10 10:00:00,1.74035,1.7408,1.7387,1.7398,974600000.0
2009-06-10 10:05:00,1.73975,1.74015,1.7384,1.73915,820600000.0
2009-06-10 10:10:00,1.7391,1.74055,1.73875,1.7396,1103800000.0
2009-06-10 10:15:00,1.7394,1.7409,1.7393,1.7407,717800000.0
2009-06-10 10:20:00,1.7407,1.74175,1.7403,1.741,941800000.0
2009-06-10 10:25:00,1.74105,1.7415,1.74025,1.741,1078800000.0
2009-06-10 10:30:00,1.741,1.74115,1.7395,1.74015,1028000000.0
2009-06-10 10:35:00,1.7401,1.7406,1.73935,1.7397,1492200000.0
2009-06-10 10:40:00,1.7396,1.7401,1.7376,1.7384,1197600000.0
2009-06-10 10:45:00,1.7383,1.7396,1.73785,1.7394,1035200000.0
2009-06-10 10:50:00,1.73945,1.74045,1.73835,1.74045,880400000.0
2009-06-10 10:55:00,1.74045,1.74045,1.73915,1.7396,1022800000.0
2009-06-10 11:00:00,1.7396,1.7411,1.7396,1.74035,770800000.0
2009-06-10 11:05:00,1.7403,1.7405,1.7385,1.739,973800000.0
2009-06-10 11:10:00,1.739,1.7399,1.73855,1.7399,649600000.0
2009-06-10 11:15:00,1.7399,1.7407,1.7392,1.7401,1158000000.0
2009-06-10 11:20:00,1.7401,1.74035,1.73915,1.7394,920600000.0
2009-06-10 11:25:00,1.73955,1.7405,1.7391,1.7398,1314200000.0
2009-06-10 11:30:00,1.73975,1.74135,1.7393,1.73985,1050600000.0
2009-06-10 11:35:00,1.7398,1.7404,1.73785,1.738,1295000000.0
2009-06-10 11:40:00,1.7379,1.7384,1.737,1.7381,1596800000.0
2009-06-10 11:45:00,1.7381,1.7393,1.7376,1.73875,856600000.0
2009-06-10 11:50:00,1.73865,1.7403,1.73865,1.73905,1180400000.0
2009-06-10 11:55:00,1.73915,1.73945,1.738,1.739,1300400000.0
2009-06-10 12:00:00,1.73895,1.7391,1.7372,1.7377,659700000.0
2009-06-10 12:05:00,1.73785,1.7388,1.73675,1.73785,1275200000.0
2009-06-10 12:10:00,1.7378,1.7379,1.7369,1.73695,1273000000.0
2009-06-10 12:15:00,1.73695,1.7378,1.7362,1.7369,1097400000.0
2009-06-10 12:20:00,1.73675,1.7369,1.736,1.7363,786800000.0
2009-06-10 12:25:00,1.7365,1.7378,1.73645,1.73765,1284600000.0
2009-06-10 12:30:00,1.7377,1.738,1.73665,1.7372,1273200000.0
2009-06-10 12:35:00,1.7372,1.738,1.7366,1.737,1209200000.0
2009-06-10 12:40:00,1.73705,1.7377,1.736,1.7372,907200000.0
2009-06-10 12:45:00,1.7372,1.73795,1.7366,1.73675,1029400000.0
2009-06-10 12:50:00,1.7367,1.7384,1.73625,1.73625,666600000.0
2009-06-10 12:55:00,1.73625,1.7375,1.73615,1.737,489400000.0
2009-06-10 13:00:00,1.73705,1.73725,1.7355,1.7359,1331800000.0
2009-06-10 13:05:00,1.7359,1.7364,1.7354,1.73615,1026600000.0
2009-06-10 13:10:00,1.7363,1.73755,1.73595,1.7371,1106400000.0
2009-06-10 13:15:00,1.7372,1.7383,1.73695,1.73785,1104000000.0
2009-06-10 13:20:00,1.73785,1.7391,1.73715,1.7381,1210200000.0
2009-06-10 13:25:00,1.73805,1.73845,1.7371,1.73785,1626200000.0
2009-06-10 13:30:00,1.738,1.73845,1.73715,1.73755,1258800000.0
2009-06-10 13:35:00,1.7375,1.7383,1.73695,1.73815,1555000000.0
2009-06-10 13:40:00,1.7381,1.73915,1.73735,1.739,1154200000.0
2009-06-10 13:45:00,1.739,1.7393,1.7384,1.73905,1192200000.0
2009-06-10 13:50:00,1.73915,1.73915,1.7374,1.7379,934000000.0
2009-06-10 13:55:00,1.73785,1.7396,1.7376,1.7386,1228600000.0
2009-06-10 14:00:00,1.7386,1.7392,1.73795,1.7386,1538800000.0
2009-06-10 14:05:00,1.7386,1.7389,1.73815,1.7386,1358000000.0
2009-06-10 14:10:00,1.73855,1.73945,1.73765,1.73875,1397000000.0
2009-06-10 14:15:00,1.73865,1.7394,1.73835,1.7387,1112900000.0
2009-06-10 14:20:00,1.7387,1.73995,1.7386,1.7395,1115400000.0
2009-06-10 14:25:00,1.7395,1.7406,1.73925,1.74045,1116700000.0
2009-06-10 14:30:00,1.7404,1.7415,1.73915,1.73945,1811200000.0
2009-06-10 14:35:00,1.7394,1.73955,1.73725,1.7391,1796300000.0
2009-06-10 14:40:00,1.73915,1.7395,1.73845,1.7391,1315600000.0
2009-06-10 14:45:00,1.7391,1.73945,1.7369,1.7371,1037500000.0
2009-06-10 14:50:00,1.7371,1.7372,1.73585,1.73675,1043400000.0
2009-06-10 14:55:00,1.7368,1.7371,1.7353,1.7353,936400000.0
2009-06-10 15:00:00,1.73515,1.73695,1.7351,1.7365,1106200000.0
2009-06-10 15:05:00,1.73665,1.7368,1.7343,1.7347,1905000000.0
2009-06-10 15:10:00,1.7348,1.7352,1.734,1.73445,1345200000.0
2009-06-10 15:15:00,1.73445,1.73525,1.7341,1.73445,811200000.0
2009-06-10 15:20:00,1.7344,1.7356,1.73385,1.7354,1001000000.0
2009-06-10 15:25:00,1.7354,1.7361,1.73475,1.73495,1443000000.0
2009-06-10 15:30:00,1.7349,1.7355,1.73345,1.7343,1277800000.0
2009-06-10 15:35:00,1.7342,1.7359,1.7337,1.73515,1557600000.0
2009-06-10 15:40:00,1.73515,1.7383,1.7351,1.73745,1741800000.0
2009-06-10 15:45:00,1.7376,1.7393,1.7375,1.739,1906600000.0
2009-06-10 15:50:00,1.73905,1.7393,1.7381,1.73905,1709000000.0
2009-06-10 15:55:00,1.73915,1.741,1.739,1.74055,1324200000.0
2009-06-10 16:00:00,1.74045,1.7436,1.7394,1.7429,1484900000.0
2009-06-10 16:05:00,1.74285,1.74435,1.7417,1.7422,1687800000.0
2009-06-10 16:10:00,1.742,1.7426,1.7416,1.74245,1278600000.0
2009-06-10 16:15:00,1.7425,1.74315,1.7416,1.74305,1491400000.0
2009-06-10 16:20:00,1.743,1.7432,1.74065,1.7408,1252000000.0
2009-06-10 16:25:00,1.74075,1.74145,1.7396,1.7402,1393200000.0
2009-06-10 16:30:00,1.7402,1.74035,1.739,1.7401,1771900000.0
2009-06-10 16:35:00,1.7399,1.7404,1.739,1.73935,1446600000.0
2009-06-10 16:40:00,1.73935,1.74075,1.7392,1.7405,696200000.0
2009-06-10 16:45:00,1.7403,1.7423,1.74005,1.7406,1317400000.0
2009-06-10 16:50:00,1.74055,1.7422,1.74035,1.7417,1545000000.0
2009-06-10 16:55:00,1.7417,1.7419,1.74065,1.741,1787800000.0
2009-06-10 17:00:00,1.741,1.7414,1.7401,1.74085,1633800000.0
2009-06-10 17:05:00,1.74085,1.74165,1.73885,1.73995,1197200000.0
2009-06-10 17:10:00,1.74005,1.74045,1.7392,1.74025,1204200000.0
2009-06-10 17:15:00,1.74025,1.7418,1.73975,1.7399,1172600000.0
2009-06-10 17:20:00,1.74,1.74005,1.73765,1.7382,1448000000.0
2009-06-10 17:25:00,1.73825,1.7392,1.7377,1.7383,1453600000.0
2009-06-10 17:30:00,1.7384,1.73905,1.73815,1.7385,980200000.0
2009-06-10 17:35:00,1.7385,1.73935,1.7377,1.73875,795400000.0
2009-06-10 17:40:00,1.73875,1.73935,1.7374,1.73805,958400000.0
2009-06-10 17:45:00,1.738,1.73895,1.7373,1.7383,1148200000.0
2009-06-10 17:50:00,1.7382,1.7385,1.7373,1.73785,783600000.0
2009-06-10 17:55:00,1.73775,1.73935,1.7372,1.73845,1084400000.0
2009-06-10 18:00:00,1.7384,1.7389,1.73765,1.7379,941600000.0
2009-06-10 18:05:00,1.73795,1.73825,1.73705,1.7375,1167300000.0
2009-06-10 18:10:00,1.7376,1.738,1.7364,1.7364,908400000.0
2009-06-10 18:15:00,1.7364,1.7368,1.73555,1.7362,1284000000.0
2009-06-10 18:20:00,1.7362,1.7382,1.7354,1.7381,1267600000.0
2009-06-10 18:25:00,1.7382,1.7384,1.7363,1.73695,804200000.0
2009-06-10 18:30:00,1.737,1.7397,1.7367,1.73955,907000000.0
2009-06-10 18:35:00,1.73955,1.74025,1.73925,1.74015,438800000.0
2009-06-10 18:40:00,1.7402,1.7407,1.7394,1.74,706400000.0
2009-06-10 18:45:00,1.7401,1.74035,1.7398,1.74,509200000.0
2009-06-10 18:50:00,1.74,1.7401,1.73875,1.7395,805800000.0
2009-06-10 18:55:00,1.7395,1.7403,1.7389,1.74,1055200000.0
2009-06-10 19:00:00,1.74,1.7424,1.73965,1.7414,1356000000.0
2009-06-10 19:05:00,1.74155,1.7435,1.7411,1.7421,1284400000.0
2009-06-10 19:10:00,1.742,1.7424,1.7407,1.7412,1484600000.0
2009-06-10 19:15:00,1.7412,1.74295,1.7406,1.74275,1249400000.0
2009-06-10 19:20:00,1.74265,1.74395,1.74245,1.74375,1211800000.0
2009-06-10 19:25:00,1.74375,1.7445,1.74345,1.7438,1048800000.0
2009-06-10 19:30:00,1.7439,1.74455,1.74345,1.7441,791000000.0
2009-06-10 19:35:00,1.7442,1.7457,1.7439,1.7454,945200000.0
2009-06-10 19:40:00,1.7454,1.7471,1.74505,1.7464,847000000.0
2009-06-10 19:45:00,1.74655,1.7489,1.74635,1.74855,1567800000.0
2009-06-10 19:50:00,1.7487,1.74895,1.7465,1.74795,1221400000.0
2009-06-10 19:55:00,1.74795,1.7481,1.7459,1.7461,1152400000.0
2009-06-10 20:00:00,1.7461,1.7469,1.7451,1.7455,1238600000.0
2009-06-10 20:05:00,1.7454,1.746,1.74445,1.7455,1333600000.0
2009-06-10 20:10:00,1.7454,1.7455,1.7443,1.7454,1267000000.0
2009-06-10 20:15:00,1.7454,1.7455,1.7437,1.7443,1177000000.0
2009-06-10 20:20:00,1.74435,1.7445,1.7433,1.7444,1237400000.0
2009-06-10 20:25:00,1.7444,1.7455,1.7443,1.7452,1081200000.0
2009-06-10 20:30:00,1.7452,1.7459,1.7447,1.7452,1136200000.0
2009-06-10 20:35:00,1.7452,1.74535,1.743,1.74365,754200000.0
2009-06-10 20:40:00,1.7436,1.7442,1.7433,1.74385,563600000.0
2009-06-10 20:45:00,1.744,1.74485,1.7434,1.7444,519200000.0
2009-06-10 20:50:00,1.74435,1.7449,1.7435,1.7443,539600000.0
2009-06-10 20:55:00,1.7443,1.7445,1.74345,1.7442,917800000.0
2009-06-10 21:00:00,1.74405,1.7457,1.744,1.7455,643000000.0
2009-06-10 21:05:00,1.7454,1.74585,1.74505,1.7455,364600000.0
2009-06-10 21:10:00,1.7454,1.7462,1.74505,1.74555,253400000.0
2009-06-10 21:15:00,1.7454,1.74695,1.7451,1.74625,299200000.0
2009-06-10 21:20:00,1.74625,1.74635,1.7442,1.7445,483200000.0
2009-06-10 21:25:00,1.7444,1.74505,1.7438,1.7439,680000000.0
2009-06-10 21:30:00,1.7439,1.7444,1.7426,1.74365,863200000.0
2009-06-10 21:35:00,1.7436,1.7437,1.74175,1.74305,828800000.0
2009-06-10 21:40:00,1.74305,1.7437,1.7422,1.7429,794600000.0
2009-06-10 21:45:00,1.743,1.743,1.741,1.74145,811200000.0
2009-06-10 21:50:00,1.74145,1.74175,1.7399,1.74005,693200000.0
2009-06-10 21:55:00,1.74005,1.7416,1.7397,1.7411,895000000.0
2009-06-10 22:00:00,1.74125,1.7415,1.73975,1.7402,341200000.0
2009-06-10 22:05:00,1.7401,1.741,1.7399,1.74095,162000000.0
2009-06-10 22:10:00,1.74085,1.74105,1.74065,1.74075,209400000.0
2009-06-10 22:15:00,1.7407,1.7407,1.7396,1.74015,290600000.0
2009-06-10 22:20:00,1.74015,1.74065,1.7399,1.7401,256000000.0
2009-06-10 22:25:00,1.74015,1.7406,1.7401,1.74045,208400000.0
2009-06-10 22:30:00,1.74045,1.741,1.7402,1.7408,351400000.0
2009-06-10 22:35:00,1.7408,1.7413,1.73985,1.73985,314400000.0
2009-06-10 22:40:00,1.74,1.7402,1.7392,1.73965,205000000.0
2009-06-10 22:45:00,1.7396,1.74015,1.7392,1.74,168200000.0
2009-06-10 22:50:00,1.74,1.74035,1.7394,1.73985,177800000.0
2009-06-10 22:55:00,1.73985,1.7418,1.73975,1.7415,151400000.0
2009-06-10 23:00:00,1.74087,1.74155,1.7396,1.7404,110000000.0
2009-06-10 23:05:00,1.74055,1.7413,1.7389,1.7407,107200000.0
2009-06-10 23:10:00,1.74075,1.7415,1.74,1.7412,172400000.0
2009-06-10 23:15:00,1.74115,1.74485,1.74095,1.74155,237000000.0
2009-06-10 23:20:00,1.74165,1.74215,1.73965,1.74035,360600000.0
2009-06-10 23:25:00,1.7404,1.74105,1.74015,1.7407,129400000.0
2009-06-10 23:30:00,1.7407,1.74145,1.7401,1.7402,134700000.0
2009-06-10 23:35:00,1.74035,1.74175,1.74035,1.74175,63200000.0
2009-06-10 23:40:00,1.7418,1.7425,1.7416,1.7422,67800000.0
2009-06-10 23:45:00,1.74235,1.74315,1.74235,1.74265,73000000.0
2009-06-10 23:50:00,1.7424,1.74275,1.74175,1.7419,151800000.0
2009-06-10 23:55:00,1.7419,1.7422,1.7416,1.74195,42600000.0
2009-06-11 00:00:00,1.74195,1.7424,1.7416,1.7421,130600000.0
2009-06-11 00:05:00,1.74199,1.7421,1.74187,1.7421,17000000.0
2009-06-11 00:10:00,1.7421,1.74265,1.7409,1.7413,256800000.0
2009-06-11 00:15:00,1.7412,1.7424,1.7406,1.74165,153200000.0
2009-06-11 00:20:00,1.7418,1.7423,1.74085,1.74135,174000000.0
2009-06-11 00:25:00,1.7414,1.7419,1.74085,1.7414,262600000.0
2009-06-11 00:30:00,1.7414,1.7419,1.74105,1.74175,194000000.0
2009-06-11 00:35:00,1.7417,1.7417,1.741,1.7414,91600000.0
2009-06-11 00:40:00,1.7414,1.7422,1.74115,1.74195,147600000.0
2009-06-11 00:45:00,1.742,1.74325,1.74195,1.74305,202600000.0
2009-06-11 00:50:00,1.743,1.743,1.7423,1.7429,129200000.0
2009-06-11 00:55:00,1.74295,1.74315,1.7423,1.7423,298800000.0
2009-06-11 01:00:00,1.7424,1.7427,1.7423,1.7427,109200000.0
2009-06-11 01:05:00,1.7427,1.74335,1.7424,1.7425,119400000.0
2009-06-11 01:10:00,1.74245,1.7426,1.74195,1.7425,218200000.0
2009-06-11 01:15:00,1.7426,1.74295,1.74205,1.7421,177200000.0
2009-06-11 01:20:00,1.7422,1.7422,1.7403,1.7411,465600000.0
2009-06-11 01:25:00,1.741,1.742,1.7408,1.74175,167800000.0
2009-06-11 01:30:00,1.74175,1.7423,1.7412,1.7418,286600000.0
2009-06-11 01:35:00,1.7417,1.7428,1.7414,1.7425,321400000.0
2009-06-11 01:40:00,1.74235,1.7424,1.7401,1.74035,422000000.0
2009-06-11 01:45:00,1.7404,1.74115,1.74,1.74105,437800000.0
2009-06-11 01:50:00,1.74105,1.74105,1.74035,1.74045,285400000.0
2009-06-11 01:55:00,1.7404,1.7419,1.74005,1.74175,366800000.0
2009-06-11 02:00:00,1.7419,1.7424,1.74065,1.74075,356200000.0
2009-06-11 02:05:00,1.7408,1.7413,1.7393,1.7403,721400000.0
2009-06-11 02:10:00,1.7403,1.7403,1.739,1.739,473600000.0
2009-06-11 02:15:00,1.7391,1.7391,1.73825,1.7387,446400000.0
2009-06-11 02:20:00,1.7387,1.7392,1.7383,1.73915,400600000.0
2009-06-11 02:25:00,1.73915,1.7394,1.73855,1.7392,305400000.0
2009-06-11 02:30:00,1.7391,1.7394,1.73855,1.739,971800000.0
2009-06-11 02:35:00,1.7389,1.7393,1.7383,1.7387,641800000.0
2009-06-11 02:40:00,1.7388,1.739,1.73805,1.73885,639600000.0
2009-06-11 02:45:00,1.739,1.73935,1.7382,1.73905,607800000.0
2009-06-11 02:50:00,1.73915,1.7396,1.7382,1.73925,634800000.0
2009-06-11 02:55:00,1.7393,1.73975,1.7383,1.7384,715800000.0
2009-06-11 03:00:00,1.7384,1.73875,1.73715,1.7386,422000000.0
2009-06-11 03:05:00,1.7386,1.73955,1.73775,1.7389,467800000.0
2009-06-11 03:10:00,1.73895,1.7402,1.7386,1.74,588800000.0
2009-06-11 03:15:00,1.74,1.7405,1.7395,1.74035,778000000.0
2009-06-11 03:20:00,1.7402,1.7407,1.73965,1.7404,727000000.0
2009-06-11 03:25:00,1.7403,1.74105,1.7394,1.7398,866200000.0
2009-06-11 03:30:00,1.73755,1.73925,1.7341,1.7353,1298600000.0
2009-06-11 03:35:00,1.7353,1.7355,1.73405,1.7346,1169200000.0
2009-06-11 03:40:00,1.7346,1.7348,1.73355,1.73375,685200000.0
2009-06-11 03:45:00,1.7335,1.7338,1.73095,1.7317,696400000.0
2009-06-11 03:50:00,1.7316,1.73175,1.73075,1.7312,679200000.0
2009-06-11 03:55:00,1.73105,1.7311,1.7285,1.72855,731600000.0
2009-06-11 04:00:00,1.7286,1.7297,1.72815,1.7292,471200000.0
2009-06-11 04:05:00,1.7292,1.7297,1.72905,1.72925,375000000.0
2009-06-11 04:10:00,1.7292,1.72945,1.72865,1.729,472000000.0
2009-06-11 04:15:00,1.729,1.7292,1.7281,1.72865,493800000.0
2009-06-11 04:20:00,1.7286,1.7292,1.72785,1.72875,546000000.0
2009-06-11 04:25:00,1.7286,1.72905,1.72795,1.72805,490600000.0
2009-06-11 04:30:00,1.7281,1.73155,1.72745,1.73085,717300000.0
2009-06-11 04:35:00,1.73085,1.7317,1.7305,1.7308,300600000.0
2009-06-11 04:40:00,1.7309,1.73105,1.7298,1.7301,742200000.0
2009-06-11 04:45:00,1.73005,1.731,1.7299,1.7303,323200000.0
2009-06-11 04:50:00,1.7309,1.73185,1.7308,1.7317,306600000.0
2009-06-11 04:55:00,1.7318,1.73185,1.731,1.73165,447800000.0
2009-06-11 05:00:00,1.73155,1.7325,1.7307,1.73205,390000000.0
2009-06-11 05:05:00,1.73205,1.7326,1.7318,1.7322,297000000.0
2009-06-11 05:10:00,1.7323,1.73285,1.7318,1.73235,601600000.0
2009-06-11 05:15:00,1.7324,1.73245,1.7314,1.73165,531200000.0
2009-06-11 05:20:00,1.73175,1.7332,1.7316,1.73305,370800000.0
2009-06-11 05:25:00,1.733,1.733,1.7321,1.7325,263400000.0
2009-06-11 05:30:00,1.7325,1.7338,1.73205,1.733,555600000.0
2009-06-11 05:35:00,1.733,1.7335,1.7319,1.7321,717800000.0
2009-06-11 05:40:00,1.7321,1.7345,1.7321,1.7341,808200000.0
2009-06-11 05:45:00,1.7341,1.7349,1.734,1.73455,963200000.0
2009-06-11 05:50:00,1.73455,1.7347,1.7333,1.7339,735400000.0
2009-06-11 05:55:00,1.7339,1.73435,1.7336,1.7339,545600000.0
2009-06-11 06:00:00,1.7339,1.734,1.7331,1.7334,576800000.0
2009-06-11 06:05:00,1.7333,1.7333,1.7319,1.7322,458400000.0
2009-06-11 06:10:00,1.7321,1.73275,1.73205,1.7326,307200000.0
2009-06-11 06:15:00,1.73265,1.7328,1.7315,1.7327,325800000.0
2009-06-11 06:20:00,1.73245,1.7328,1.7316,1.732,669600000.0
2009-06-11 06:25:00,1.73205,1.7327,1.7311,1.7315,1033000000.0
2009-06-11 06:30:00,1.7315,1.73225,1.7311,1.7319,799000000.0
2009-06-11 06:35:00,1.7318,1.73225,1.7309,1.73145,827400000.0
2009-06-11 06:40:00,1.73135,1.7318,1.73075,1.73115,462400000.0
2009-06-11 06:45:00,1.7313,1.73235,1.731,1.7319,556400000.0
2009-06-11 06:50:00,1.7319,1.73215,1.73085,1.7313,418400000.0
2009-06-11 06:55:00,1.7313,1.73205,1.7313,1.732,331000000.0
2009-06-11 07:00:00,1.732,1.73285,1.73105,1.73185,396200000.0
2009-06-11 07:05:00,1.732,1.7328,1.7314,1.7321,738600000.0
2009-06-11 07:10:00,1.7321,1.73295,1.7314,1.7317,846000000.0
2009-06-11 07:15:00,1.7317,1.7327,1.7313,1.7327,548000000.0
2009-06-11 07:20:00,1.7326,1.7329,1.732,1.73255,543600000.0
2009-06-11 07:25:00,1.7325,1.733,1.732,1.7321,765400000.0
2009-06-11 07:30:00,1.7321,1.7327,1.7317,1.7324,771800000.0
2009-06-11 07:35:00,1.7324,1.733,1.7313,1.73205,543600000.0
2009-06-11 07:40:00,1.732,1.73275,1.7313,1.732,839600000.0
2009-06-11 07:45:00,1.732,1.7332,1.73165,1.73265,720000000.0
2009-06-11 07:50:00,1.73285,1.7338,1.73275,1.7333,568200000.0
2009-06-11 07:55:00,1.7333,1.73385,1.7327,1.73335,443200000.0
2009-06-11 08:00:00,1.73345,1.73365,1.7322,1.73295,628400000.0
2009-06-11 08:05:00,1.73285,1.7335,1.73245,1.733,779400000.0
2009-06-11 08:10:00,1.73305,1.73305,1.73125,1.7313,639400000.0
2009-06-11 08:15:00,1.7313,1.7325,1.7313,1.73215,966200000.0
2009-06-11 08:20:00,1.7321,1.73225,1.73125,1.7313,1214400000.0
2009-06-11 08:25:00,1.7313,1.732,1.73,1.7308,1341400000.0
2009-06-11 08:30:00,1.7309,1.7322,1.7301,1.7312,1530400000.0
2009-06-11 08:35:00,1.73125,1.7326,1.73125,1.7314,1482600000.0
2009-06-11 08:40:00,1.7314,1.73205,1.73095,1.7316,1427000000.0
2009-06-11 08:45:00,1.7316,1.7325,1.731,1.7321,1431600000.0
2009-06-11 08:50:00,1.73205,1.7327,1.7313,1.7317,1389200000.0
2009-06-11 08:55:00,1.7317,1.73225,1.7293,1.72955,1230800000.0
2009-06-11 09:00:00,1.72955,1.7316,1.72955,1.731,1661800000.0
2009-06-11 09:05:00,1.73095,1.7312,1.7295,1.7296,1385600000.0
2009-06-11 09:10:00,1.7296,1.7307,1.7291,1.7304,1279200000.0
2009-06-11 09:15:00,1.7303,1.7314,1.7298,1.7311,1559800001.0
2009-06-11 09:20:00,1.731,1.73165,1.73035,1.7316,1427000000.0
2009-06-11 09:25:00,1.7316,1.73265,1.7309,1.7325,1308600000.0
2009-06-11 09:30:00,1.7324,1.7324,1.7308,1.73105,960400000.0
2009-06-11 09:35:00,1.73105,1.73115,1.7295,1.73005,1249000000.0
2009-06-11 09:40:00,1.73005,1.7303,1.72805,1.72905,1462800000.0
2009-06-11 09:45:00,1.7288,1.7315,1.7287,1.7296,960400000.0
2009-06-11 09:50:00,1.7296,1.73015,1.7266,1.72665,1195600000.0
2009-06-11 09:55:00,1.7267,1.7283,1.72595,1.72765,901100000.0
2009-06-11 10:00:00,1.7278,1.7286,1.7275,1.7286,582600000.0
2009-06-11 10:05:00,1.7285,1.72865,1.7273,1.7277,1002400000.0
2009-06-11 10:10:00,1.72775,1.7278,1.7266,1.72675,1337200000.0
2009-06-11 10:15:00,1.7269,1.7279,1.7266,1.7268,871400000.0
2009-06-11 10:20:00,1.7268,1.7282,1.7268,1.7281,708000000.0
2009-06-11 10:25:00,1.7282,1.7282,1.727,1.7275,738800000.0
2009-06-11 10:30:00,1.72755,1.72765,1.72655,1.727,1499400000.0
2009-06-11 10:35:00,1.7268,1.7278,1.7265,1.727,1438400000.0
2009-06-11 10:40:00,1.7269,1.727,1.7243,1.72445,1038000000.0
2009-06-11 10:45:00,1.72445,1.72515,1.72105,1.72225,1172400000.0
2009-06-11 10:50:00,1.72225,1.7242,1.7214,1.72405,1086600000.0
2009-06-11 10:55:00,1.724,1.7248,1.72345,1.7236,1075200000.0
2009-06-11 11:00:00,1.7237,1.72565,1.7233,1.7252,1269800000.0
2009-06-11 11:05:00,1.72525,1.7257,1.7247,1.72555,1117400000.0
2009-06-11 11:10:00,1.7255,1.72585,1.7249,1.7255,759200000.0
2009-06-11 11:15:00,1.72535,1.7271,1.7248,1.7249,959800000.0
2009-06-11 11:20:00,1.725,1.72535,1.724,1.7245,1112000000.0
2009-06-11 11:25:00,1.72445,1.7246,1.7231,1.72365,1087200000.0
2009-06-11 11:30:00,1.72365,1.72385,1.72235,1.72305,1122000000.0
2009-06-11 11:35:00,1.7231,1.72335,1.7223,1.72235,1042600000.0
2009-06-11 11:40:00,1.7222,1.7232,1.72065,1.7213,972200000.0
2009-06-11 11:45:00,1.72125,1.7225,1.721,1.7221,1541400000.0
2009-06-11 11:50:00,1.7221,1.7229,1.7208,1.7208,1085800000.0
2009-06-11 11:55:00,1.72085,1.7209,1.71905,1.71965,1173200000.0
2009-06-11 12:00:00,1.71975,1.7212,1.71955,1.7207,1083800000.0
2009-06-11 12:05:00,1.7206,1.7211,1.71965,1.7206,1367000000.0
2009-06-11 12:10:00,1.72045,1.72115,1.7201,1.7211,1243400000.0
2009-06-11 12:15:00,1.7211,1.7215,1.72015,1.7204,1093800000.0
2009-06-11 12:20:00,1.72035,1.72085,1.7196,1.7203,756000000.0
2009-06-11 12:25:00,1.7203,1.7215,1.72,1.72125,799600000.0
2009-06-11 12:30:00,1.7213,1.7223,1.7209,1.72205,415700000.0
2009-06-11 12:35:00,1.7221,1.7225,1.72135,1.7221,555600000.0
2009-06-11 12:40:00,1.7222,1.7229,1.72145,1.72255,689600000.0
2009-06-11 12:45:00,1.72255,1.72335,1.7216,1.7217,918400000.0
2009-06-11 12:50:00,1.72175,1.72355,1.7212,1.72335,1307600000.0
2009-06-11 12:55:00,1.7233,1.7235,1.72205,1.72265,1346600000.0
2009-06-11 13:00:00,1.72255,1.72275,1.72165,1.72205,1771000000.0
2009-06-11 13:05:00,1.72205,1.7226,1.72135,1.72195,1611400000.0
2009-06-11 13:10:00,1.7221,1.7222,1.7202,1.7208,896800000.0
2009-06-11 13:15:00,1.7208,1.7213,1.71935,1.7204,974300000.0
2009-06-11 13:20:00,1.7204,1.7208,1.71915,1.7202,921600000.0
2009-06-11 13:25:00,1.7201,1.72085,1.71935,1.72085,914900000.0
2009-06-11 13:30:00,1.72085,1.72135,1.71985,1.7201,1267600000.0
2009-06-11 13:35:00,1.7201,1.72085,1.7192,1.7198,787600000.0
2009-06-11 13:40:00,1.7198,1.7213,1.7198,1.72035,617700000.0
2009-06-11 13:45:00,1.72045,1.721,1.71885,1.7192,788900000.0
2009-06-11 13:50:00,1.71915,1.72065,1.7191,1.72065,761900000.0
2009-06-11 13:55:00,1.72065,1.72125,1.7201,1.72055,727400000.0
2009-06-11 14:00:00,1.7206,1.72105,1.7202,1.7206,812200000.0
2009-06-11 14:05:00,1.7206,1.72155,1.72015,1.7211,1093100000.0
2009-06-11 14:10:00,1.72125,1.7219,1.72065,1.72095,1192200000.0
2009-06-11 14:15:00,1.72085,1.72185,1.7206,1.72155,1432200000.0
2009-06-11 14:20:00,1.7215,1.7228,1.7213,1.7224,1151800000.0
2009-06-11 14:25:00,1.72245,1.7235,1.7221,1.72265,1254800000.0
2009-06-11 14:30:00,1.7227,1.7244,1.72115,1.72255,1427800000.0
2009-06-11 14:35:00,1.7227,1.72375,1.72195,1.7221,1506400000.0
2009-06-11 14:40:00,1.7221,1.7239,1.72195,1.7239,1669200000.0
2009-06-11 14:45:00,1.7238,1.7239,1.722,1.72225,1444000000.0
2009-06-11 14:50:00,1.7222,1.7239,1.722,1.72305,1588600000.0
2009-06-11 14:55:00,1.72315,1.7243,1.723,1.72365,1207600000.0
2009-06-11 15:00:00,1.72365,1.7241,1.7215,1.7224,1449400000.0
2009-06-11 15:05:00,1.7224,1.7228,1.7215,1.7227,1416400000.0
2009-06-11 15:10:00,1.7229,1.7231,1.72135,1.72195,1390800000.0
2009-06-11 15:15:00,1.72195,1.7238,1.72185,1.72325,964400000.0
2009-06-11 15:20:00,1.72325,1.7236,1.72215,1.7226,514400000.0
2009-06-11 15:25:00,1.72265,1.72315,1.7218,1.72225,814400000.0
2009-06-11 15:30:00,1.7222,1.72225,1.72125,1.7218,1023200000.0
2009-06-11 15:35:00,1.7216,1.7233,1.7216,1.7224,1500600000.0
2009-06-11 15:40:00,1.7224,1.723,1.7216,1.7229,1539800000.0
2009-06-11 15:45:00,1.7229,1.7229,1.7192,1.71985,2129800001.0
2009-06-11 15:50:00,1.7199,1.7201,1.71855,1.7197,1947800000.0
2009-06-11 15:55:00,1.7196,1.7202,1.7188,1.72005,1057800000.0
2009-06-11 16:00:00,1.72005,1.72145,1.7192,1.721,1420400000.0
2009-06-11 16:05:00,1.7209,1.7216,1.7198,1.7202,1135600000.0
2009-06-11 16:10:00,1.72025,1.7203,1.7177,1.7177,982800000.0
2009-06-11 16:15:00,1.7178,1.72075,1.7177,1.72,1306800000.0
2009-06-11 16:20:00,1.71995,1.7209,1.71915,1.7203,1561000000.0
2009-06-11 16:25:00,1.7203,1.7222,1.7202,1.7219,1089400000.0
2009-06-11 16:30:00,1.7219,1.72235,1.72065,1.72235,1433600000.0
2009-06-11 16:35:00,1.72245,1.72275,1.72115,1.7217,749500000.0
2009-06-11 16:40:00,1.7216,1.7227,1.7212,1.7221,772200000.0
2009-06-11 16:45:00,1.7222,1.7229,1.72175,1.72195,673600000.0
2009-06-11 16:50:00,1.72195,1.72305,1.7218,1.7226,547400000.0
2009-06-11 16:55:00,1.7226,1.72325,1.72215,1.72275,793400000.0
2009-06-11 17:00:00,1.7228,1.72315,1.72185,1.7219,1369800000.0
2009-06-11 17:05:00,1.72195,1.72225,1.7208,1.72135,927900000.0
2009-06-11 17:10:00,1.72125,1.72205,1.7202,1.7204,772800000.0
2009-06-11 17:15:00,1.72045,1.7208,1.71925,1.71935,507600000.0
2009-06-11 17:20:00,1.71945,1.721,1.71925,1.7208,473800000.0
2009-06-11 17:25:00,1.7207,1.7224,1.72055,1.72155,963200000.0
2009-06-11 17:30:00,1.72155,1.7225,1.72085,1.72155,1210000000.0
2009-06-11 17:35:00,1.72155,1.72195,1.72065,1.72075,1451800000.0
2009-06-11 17:40:00,1.7206,1.72105,1.7202,1.72055,1175400000.0
2009-06-11 17:45:00,1.72055,1.7211,1.71945,1.7197,988600000.0
2009-06-11 17:50:00,1.72,1.7207,1.71925,1.71955,1460600000.0
2009-06-11 17:55:00,1.71955,1.7197,1.71835,1.71965,1980800000.0
2009-06-11 18:00:00,1.71965,1.72055,1.71855,1.71885,1352200000.0
2009-06-11 18:05:00,1.7188,1.72015,1.71795,1.71985,802800000.0
2009-06-11 18:10:00,1.7198,1.7205,1.719,1.7195,835200000.0
2009-06-11 18:15:00,1.7196,1.72045,1.7188,1.7188,673400000.0
2009-06-11 18:20:00,1.71885,1.7197,1.71865,1.719,584600000.0
2009-06-11 18:25:00,1.7189,1.7194,1.7185,1.71875,1139200000.0
2009-06-11 18:30:00,1.71865,1.71875,1.7168,1.7174,1095000000.0
2009-06-11 18:35:00,1.7174,1.7178,1.7163,1.71715,1025600000.0
2009-06-11 18:40:00,1.71725,1.7176,1.7168,1.71705,687000000.0
2009-06-11 18:45:00,1.71705,1.71755,1.71575,1.7171,807200000.0
2009-06-11 18:50:00,1.7171,1.7176,1.7163,1.7165,1429600000.0
2009-06-11 18:55:00,1.71655,1.7168,1.7147,1.7158,1729200000.0
2009-06-11 19:00:00,1.7158,1.71725,1.7149,1.717,1520800000.0
2009-06-11 19:05:00,1.717,1.71845,1.71685,1.71785,1371000000.0
2009-06-11 19:10:00,1.71785,1.7196,1.71735,1.7192,1579800000.0
2009-06-11 19:15:00,1.7191,1.71955,1.7167,1.717,1686000000.0
2009-06-11 19:20:00,1.71705,1.71785,1.7164,1.7174,1586200000.0
2009-06-11 19:25:00,1.71745,1.71915,1.71745,1.71895,1480800000.0
2009-06-11 19:30:00,1.719,1.72075,1.7182,1.72025,1198600000.0
2009-06-11 19:35:00,1.72025,1.72225,1.71965,1.72205,1369800000.0
2009-06-11 19:40:00,1.7221,1.72285,1.7209,1.7209,1455000000.0
2009-06-11 19:45:00,1.72095,1.7216,1.7201,1.72095,1500400000.0
2009-06-11 19:50:00,1.721,1.7227,1.72075,1.72145,1129800000.0
2009-06-11 19:55:00,1.72135,1.72245,1.7208,1.72105,1404600000.0
2009-06-11 20:00:00,1.7209,1.72185,1.7207,1.7214,1115200000.0
2009-06-11 20:05:00,1.7213,1.72195,1.7208,1.72195,1429200000.0
2009-06-11 20:10:00,1.7219,1.72235,1.721,1.7211,932800000.0
2009-06-11 20:15:00,1.7213,1.7214,1.7198,1.7203,878200000.0
2009-06-11 20:20:00,1.7204,1.7206,1.7192,1.7203,1243200000.0
2009-06-11 20:25:00,1.7203,1.7206,1.719,1.7199,808200000.0
2009-06-11 20:30:00,1.71995,1.7211,1.7188,1.7208,956400000.0
2009-06-11 20:35:00,1.7209,1.7222,1.72065,1.7217,794200000.0
2009-06-11 20:40:00,1.72165,1.7222,1.7212,1.72175,490200000.0
2009-06-11 20:45:00,1.7217,1.72225,1.72075,1.721,1223800000.0
2009-06-11 20:50:00,1.7208,1.7211,1.71975,1.7206,1029600000.0
2009-06-11 20:55:00,1.7206,1.72075,1.71765,1.7185,1174400000.0
2009-06-11 21:00:00,1.7185,1.7205,1.71835,1.71965,1171200000.0
2009-06-11 21:05:00,1.7196,1.72015,1.71855,1.719,602400000.0
2009-06-11 21:10:00,1.719,1.7199,1.7187,1.71905,335800000.0
2009-06-11 21:15:00,1.7191,1.71925,1.71745,1.7191,882800000.0
2009-06-11 21:20:00,1.7191,1.721,1.71905,1.7209,730200000.0
2009-06-11 21:25:00,1.7206,1.7211,1.71965,1.7211,652400000.0
2009-06-11 21:30:00,1.721,1.72195,1.7195,1.72,1429800000.0
2009-06-11 21:35:00,1.72,1.7211,1.71985,1.7206,839600000.0
2009-06-11 21:40:00,1.7206,1.7213,1.7197,1.721,870600000.0
2009-06-11 21:45:00,1.72085,1.7213,1.7197,1.721,1055800000.0
2009-06-11 21:50:00,1.7209,1.7211,1.72055,1.72055,424000000.0
2009-06-11 21:55:00,1.7205,1.7226,1.7198,1.72155,952000000.0
2009-06-11 22:00:00,1.7216,1.72195,1.7199,1.72095,501000000.0
2009-06-11 22:05:00,1.7208,1.72135,1.72015,1.72015,229800000.0
2009-06-11 22:10:00,1.7201,1.72065,1.7197,1.7206,260600000.0
2009-06-11 22:15:00,1.7206,1.72295,1.7206,1.7224,416200000.0
2009-06-11 22:20:00,1.72235,1.7225,1.7201,1.72065,654000000.0
2009-06-11 22:25:00,1.7207,1.7215,1.71945,1.7201,703200000.0
2009-06-11 22:30:00,1.72035,1.721,1.71965,1.72005,707400000.0
2009-06-11 22:35:00,1.72,1.72025,1.7187,1.72005,578800000.0
2009-06-11 22:40:00,1.72015,1.72115,1.72015,1.72105,70000000.0
2009-06-11 22:45:00,1.72115,1.7215,1.72105,1.7215,65000000.0
2009-06-11 22:50:00,1.72135,1.7216,1.721,1.72105,113800000.0
2009-06-11 22:55:00,1.72105,1.72185,1.72095,1.72155,111400000.0
2009-06-11 23:00:00,1.7212,1.72235,1.7209,1.7216,122800000.0
2009-06-11 23:05:00,1.72155,1.72175,1.72095,1.72105,102400000.0
2009-06-11 23:10:00,1.721,1.72165,1.72075,1.72095,130400000.0
2009-06-11 23:15:00,1.72085,1.72215,1.72085,1.722,241600000.0
2009-06-11 23:20:00,1.7219,1.7222,1.72135,1.72165,154200000.0
2009-06-11 23:25:00,1.7216,1.72205,1.72145,1.72205,136000000.0
2009-06-11 23:30:00,1.7222,1.72275,1.722,1.7223,75000000.0
2009-06-11 23:35:00,1.7223,1.7223,1.7217,1.72185,178200000.0
2009-06-11 23:40:00,1.722,1.72255,1.7216,1.7216,182400000.0
2009-06-11 23:45:00,1.7217,1.7217,1.72075,1.72145,212800000.0
2009-06-11 23:50:00,1.72145,1.72155,1.7208,1.7208,271200000.0
2009-06-11 23:55:00,1.7208,1.7213,1.72015,1.72085,317800000.0
2009-06-12 00:00:00,1.72085,1.72085,1.7199,1.72015,152400000.0
2009-06-12 00:05:00,1.72005,1.72065,1.7186,1.71885,247600000.0
2009-06-12 00:10:00,1.719,1.71965,1.719,1.7195,215800000.0
2009-06-12 00:15:00,1.71945,1.71945,1.71765,1.71765,228000000.0
2009-06-12 00:20:00,1.7178,1.71815,1.7166,1.71705,354200000.0
2009-06-12 00:25:00,1.71705,1.7177,1.717,1.7174,296800000.0
2009-06-12 00:30:00,1.7174,1.71795,1.717,1.7171,124800000.0
2009-06-12 00:35:00,1.71725,1.7183,1.7172,1.7181,98400000.0
2009-06-12 00:40:00,1.71805,1.71925,1.71795,1.71905,155000000.0
2009-06-12 00:45:00,1.71905,1.7194,1.7177,1.71885,260600000.0
2009-06-12 00:50:00,1.71895,1.72005,1.7185,1.7193,227400000.0
2009-06-12 00:55:00,1.7193,1.7201,1.71895,1.719,416800000.0
2009-06-12 01:00:00,1.7191,1.7202,1.71875,1.71975,241800000.0
2009-06-12 01:05:00,1.71975,1.7201,1.71905,1.7196,291000000.0
2009-06-12 01:10:00,1.7196,1.7205,1.71845,1.7203,366800000.0
2009-06-12 01:15:00,1.7203,1.7203,1.71925,1.71945,100800000.0
2009-06-12 01:20:00,1.71965,1.7202,1.7195,1.7202,335600000.0
2009-06-12 01:25:00,1.7202,1.7206,1.71985,1.72035,328200000.0
2009-06-12 01:30:00,1.7204,1.7205,1.71915,1.71915,198400000.0
2009-06-12 01:35:00,1.71915,1.7207,1.719,1.7204,432200000.0
2009-06-12 01:40:00,1.72035,1.7212,1.72005,1.721,277200000.0
2009-06-12 01:45:00,1.721,1.721,1.72045,1.721,200600000.0
2009-06-12 01:50:00,1.7211,1.7216,1.7209,1.72145,235400000.0
2009-06-12 01:55:00,1.72145,1.7224,1.72115,1.7216,585600000.0
2009-06-12 02:00:00,1.72165,1.7223,1.7211,1.72175,315000000.0
2009-06-12 02:05:00,1.72185,1.72195,1.7213,1.7215,211600000.0
2009-06-12 02:10:00,1.7216,1.72275,1.7215,1.72235,387000000.0
2009-06-12 02:15:00,1.72235,1.72315,1.72225,1.72305,503400000.0
2009-06-12 02:20:00,1.7232,1.72425,1.72285,1.72395,550600000.0
2009-06-12 02:25:00,1.72395,1.7251,1.72315,1.72465,1109400000.0
2009-06-12 02:30:00,1.72465,1.7247,1.7233,1.7243,584800000.0
2009-06-12 02:35:00,1.72425,1.7256,1.7241,1.7247,863200000.0
2009-06-12 02:40:00,1.72455,1.7256,1.72435,1.72485,825400000.0
2009-06-12 02:45:00,1.7247,1.726,1.72375,1.72555,512200000.0
2009-06-12 02:50:00,1.72555,1.72555,1.7249,1.72545,527400000.0
2009-06-12 02:55:00,1.7254,1.72595,1.7247,1.7252,481000000.0
2009-06-12 03:00:00,1.72555,1.72615,1.72525,1.7254,485600000.0
2009-06-12 03:05:00,1.72535,1.72595,1.7248,1.72545,306400000.0
2009-06-12 03:10:00,1.7255,1.7255,1.7243,1.72475,343800000.0
2009-06-12 03:15:00,1.72475,1.7253,1.7246,1.7249,243800000.0
2009-06-12 03:20:00,1.7251,1.7252,1.7244,1.72455,318200000.0
2009-06-12 03:25:00,1.7245,1.72515,1.72415,1.72505,276200000.0
2009-06-12 03:30:00,1.7249,1.72495,1.72395,1.7241,292600000.0
2009-06-12 03:35:00,1.72405,1.72475,1.7239,1.7246,121400000.0
2009-06-12 03:40:00,1.72455,1.7253,1.7243,1.7249,450200000.0
2009-06-12 03:45:00,1.7248,1.72585,1.72465,1.72575,347400000.0
2009-06-12 03:50:00,1.72565,1.7273,1.72565,1.7267,571000000.0
2009-06-12 03:55:00,1.72675,1.72675,1.72585,1.72645,486200000.0
2009-06-12 04:00:00,1.7264,1.72655,1.72465,1.7248,775800000.0
2009-06-12 04:05:00,1.7248,1.7251,1.72415,1.7246,359600000.0
2009-06-12 04:10:00,1.7247,1.72505,1.7244,1.7249,256800000.0
2009-06-12 04:15:00,1.725,1.7256,1.7249,1.7254,303800000.0
2009-06-12 04:20:00,1.7254,1.72585,1.72455,1.72485,465400000.0
2009-06-12 04:25:00,1.72475,1.72515,1.72445,1.7247,277000000.0
2009-06-12 04:30:00,1.72475,1.72495,1.72435,1.7247,347600000.0
2009-06-12 04:35:00,1.7247,1.725,1.72435,1.7246,199800000.0
2009-06-12 04:40:00,1.7246,1.7247,1.72405,1.7246,214400000.0
2009-06-12 04:45:00,1.7247,1.7256,1.7244,1.7255,357200000.0
2009-06-12 04:50:00,1.7255,1.7273,1.7254,1.7273,608700000.0
2009-06-12 04:55:00,1.7273,1.72855,1.7265,1.72775,804400000.0
2009-06-12 05:00:00,1.7277,1.72805,1.72715,1.7272,304200000.0
2009-06-12 05:05:00,1.7272,1.72755,1.7268,1.72745,126800000.0
2009-06-12 05:10:00,1.7274,1.7282,1.7272,1.72775,400000000.0
2009-06-12 05:15:00,1.72785,1.7286,1.7277,1.72825,798000000.0
2009-06-12 05:20:00,1.72825,1.72995,1.72805,1.7291,661600000.0
2009-06-12 05:25:00,1.72905,1.7307,1.7288,1.7294,586000000.0
2009-06-12 05:30:00,1.72935,1.73,1.729,1.7298,423600000.0
2009-06-12 05:35:00,1.7298,1.7308,1.7297,1.7303,223600000.0
2009-06-12 05:40:00,1.7303,1.73285,1.7303,1.7322,568600000.0
2009-06-12 05:45:00,1.7322,1.73335,1.73035,1.7321,816000000.0
2009-06-12 05:50:00,1.73165,1.73225,1.73075,1.73075,464200000.0
2009-06-12 05:55:00,1.73085,1.7313,1.73065,1.7309,265000000.0
2009-06-12 06:00:00,1.7309,1.73185,1.7302,1.7316,535800000.0
2009-06-12 06:05:00,1.73155,1.73225,1.7302,1.7305,935300000.0
2009-06-12 06:10:00,1.7305,1.73075,1.7292,1.72995,423800000.0
2009-06-12 06:15:00,1.72985,1.7308,1.729,1.72925,535000000.0
2009-06-12 06:20:00,1.7293,1.73035,1.7291,1.7291,382200000.0
2009-06-12 06:25:00,1.72915,1.7294,1.7288,1.7292,167200000.0
2009-06-12 06:30:00,1.7291,1.7292,1.72865,1.72885,205000000.0
2009-06-12 06:35:00,1.7288,1.72985,1.7288,1.7296,405200000.0
2009-06-12 06:40:00,1.7297,1.73,1.72945,1.72955,331800000.0
2009-06-12 06:45:00,1.7296,1.7297,1.72905,1.7293,239400000.0
2009-06-12 06:50:00,1.7292,1.72965,1.7286,1.72915,369400000.0
2009-06-12 06:55:00,1.72915,1.7297,1.7289,1.72945,388400000.0
2009-06-12 07:00:00,1.7296,1.7303,1.7294,1.7297,579000000.0
2009-06-12 07:05:00,1.7297,1.7303,1.7289,1.729,607600000.0
2009-06-12 07:10:00,1.729,1.7295,1.7285,1.7292,602800000.0
2009-06-12 07:15:00,1.7291,1.7296,1.7277,1.7283,971400000.0
2009-06-12 07:20:00,1.7283,1.7287,1.7279,1.7281,586000000.0
2009-06-12 07:25:00,1.7282,1.7286,1.7273,1.72785,687000000.0
2009-06-12 07:30:00,1.728,1.7284,1.7267,1.7283,770000000.0
2009-06-12 07:35:00,1.7283,1.72835,1.72665,1.7274,388600000.0
2009-06-12 07:40:00,1.72735,1.72855,1.72705,1.72755,575800000.0
2009-06-12 07:45:00,1.72775,1.7283,1.72715,1.72785,585600000.0
2009-06-12 07:50:00,1.7278,1.72855,1.7278,1.7282,630400000.0
2009-06-12 07:55:00,1.7282,1.72885,1.72805,1.72845,325800000.0
2009-06-12 08:00:00,1.72835,1.7291,1.72745,1.72835,1080400000.0
2009-06-12 08:05:00,1.72835,1.72965,1.72815,1.7295,555000000.0
2009-06-12 08:10:00,1.7295,1.72985,1.7287,1.7292,849600000.0
2009-06-12 08:15:00,1.72905,1.72915,1.72725,1.7279,1156600000.0
2009-06-12 08:20:00,1.72795,1.729,1.72765,1.72795,338800000.0
2009-06-12 08:25:00,1.72805,1.72875,1.72755,1.72815,658800000.0
2009-06-12 08:30:00,1.7281,1.72905,1.7279,1.72835,775800000.0
2009-06-12 08:35:00,1.7283,1.72975,1.7281,1.7295,994400000.0
2009-06-12 08:40:00,1.7295,1.72995,1.7277,1.7279,1497700000.0
2009-06-12 08:45:00,1.72805,1.72885,1.72685,1.72835,1278600000.0
2009-06-12 08:50:00,1.72835,1.7302,1.728,1.7293,1713000000.0
2009-06-12 08:55:00,1.72915,1.7303,1.729,1.7299,1370000000.0
2009-06-12 09:00:00,1.72985,1.73145,1.7297,1.73055,1438000000.0
2009-06-12 09:05:00,1.7305,1.7333,1.7305,1.73215,1607600000.0
2009-06-12 09:10:00,1.73215,1.73235,1.73025,1.73125,1004200000.0
2009-06-12 09:15:00,1.7313,1.7322,1.73045,1.73205,1195400000.0
2009-06-12 09:20:00,1.73215,1.7328,1.7306,1.73095,1475200000.0
2009-06-12 09:25:00,1.731,1.7317,1.7299,1.7308,1369000000.0
2009-06-12 09:30:00,1.7307,1.7327,1.7306,1.7322,1295000000.0
2009-06-12 09:35:00,1.73225,1.73255,1.73105,1.7318,1314000000.0
2009-06-12 09:40:00,1.7317,1.7319,1.7312,1.7315,1337000000.0
2009-06-12 09:45:00,1.7316,1.7321,1.7306,1.7315,1547200000.0
2009-06-12 09:50:00,1.73155,1.7317,1.7301,1.7312,906800000.0
2009-06-12 09:55:00,1.73115,1.732,1.73045,1.73155,1114200000.0
2009-06-12 10:00:00,1.7316,1.7316,1.73025,1.73065,976200000.0
2009-06-12 10:05:00,1.73065,1.7316,1.73035,1.731,896000000.0
2009-06-12 10:10:00,1.731,1.73125,1.7291,1.7294,787400000.0
2009-06-12 10:15:00,1.7294,1.72975,1.7289,1.7291,461200000.0
2009-06-12 10:20:00,1.729,1.7293,1.7283,1.7289,745400000.0
2009-06-12 10:25:00,1.7289,1.7291,1.7281,1.7286,1028400000.0
2009-06-12 10:30:00,1.7287,1.7288,1.7277,1.72855,973800000.0
2009-06-12 10:35:00,1.7282,1.72915,1.7281,1.729,1237000000.0
2009-06-12 10:40:00,1.72865,1.7294,1.72835,1.72915,843200000.0
2009-06-12 10:45:00,1.72915,1.7293,1.728,1.7283,1146400000.0
2009-06-12 10:50:00,1.72835,1.72855,1.7267,1.72725,897800000.0
2009-06-12 10:55:00,1.72725,1.72855,1.72715,1.7275,683800000.0
2009-06-12 11:00:00,1.7275,1.72865,1.72715,1.72845,1337800000.0
2009-06-12 11:05:00,1.72845,1.729,1.72715,1.7279,1185000000.0
2009-06-12 11:10:00,1.72795,1.73085,1.72745,1.7307,1010200000.0
2009-06-12 11:15:00,1.7307,1.7308,1.7286,1.72875,848000000.0
2009-06-12 11:20:00,1.72875,1.7293,1.7281,1.72845,819400000.0
2009-06-12 11:25:00,1.7285,1.7289,1.72795,1.72825,893400000.0
2009-06-12 11:30:00,1.7283,1.7292,1.7281,1.7286,761800000.0
2009-06-12 11:35:00,1.72865,1.72885,1.72765,1.72815,958000000.0
2009-06-12 11:40:00,1.72815,1.72875,1.7272,1.72725,1320600000.0
2009-06-12 11:45:00,1.72695,1.7298,1.7269,1.7291,1000200000.0
2009-06-12 11:50:00,1.72925,1.73,1.72885,1.7296,904200000.0
2009-06-12 11:55:00,1.7296,1.72995,1.72885,1.7297,941000000.0
2009-06-12 12:00:00,1.72975,1.72985,1.7283,1.7289,1020600000.0
2009-06-12 12:05:00,1.72885,1.72955,1.72745,1.72775,1198400000.0
2009-06-12 12:10:00,1.72755,1.728,1.72645,1.7268,1028600000.0
2009-06-12 12:15:00,1.7268,1.72795,1.7268,1.7274,847000000.0
2009-06-12 12:20:00,1.7273,1.7284,1.72695,1.7275,967000000.0
2009-06-12 12:25:00,1.7277,1.7281,1.7268,1.72735,1506700000.0
2009-06-12 12:30:00,1.7272,1.72845,1.727,1.7272,1227800000.0
2009-06-12 12:35:00,1.72725,1.72765,1.7259,1.7266,1200000000.0
2009-06-12 12:40:00,1.7266,1.72675,1.7257,1.7262,1131400000.0
2009-06-12 12:45:00,1.7261,1.7263,1.72525,1.72555,1530200000.0
2009-06-12 12:50:00,1.7255,1.72585,1.72455,1.7246,865000000.0
2009-06-12 12:55:00,1.7246,1.7251,1.72335,1.7242,1096400000.0
2009-06-12 13:00:00,1.724,1.7254,1.7235,1.72525,1371400000.0
2009-06-12 13:05:00,1.7253,1.7264,1.72435,1.7256,1211000000.0
2009-06-12 13:10:00,1.7257,1.7263,1.7244,1.72445,1213200000.0
2009-06-12 13:15:00,1.72445,1.7253,1.72385,1.72445,1083800000.0
2009-06-12 13:20:00,1.7243,1.726,1.7242,1.72535,960000000.0
2009-06-12 13:25:00,1.72525,1.72565,1.724,1.7255,953800000.0
2009-06-12 13:30:00,1.7256,1.72585,1.7245,1.7253,1202400000.0
2009-06-12 13:35:00,1.7253,1.7257,1.72455,1.7252,798600000.0
2009-06-12 13:40:00,1.7253,1.72625,1.725,1.7253,764400000.0
2009-06-12 13:45:00,1.7253,1.72715,1.72505,1.7266,1318600000.0
2009-06-12 13:50:00,1.72685,1.7292,1.72685,1.72775,1302200000.0
2009-06-12 13:55:00,1.72765,1.72875,1.72615,1.7262,923600000.0
2009-06-12 14:00:00,1.7261,1.72755,1.7255,1.7262,1430000000.0
2009-06-12 14:05:00,1.7262,1.7268,1.72445,1.7246,1539800000.0
2009-06-12 14:10:00,1.7246,1.72595,1.7243,1.7253,1293000000.0
2009-06-12 14:15:00,1.7253,1.72595,1.72475,1.72535,1161000000.0
2009-06-12 14:20:00,1.7253,1.726,1.72465,1.72525,1204800000.0
2009-06-12 14:25:00,1.7253,1.7266,1.7245,1.7264,1562800000.0
2009-06-12 14:30:00,1.7262,1.7283,1.7251,1.72765,1522800000.0
2009-06-12 14:35:00,1.7276,1.7286,1.7267,1.7286,1117800000.0
2009-06-12 14:40:00,1.7286,1.72905,1.7276,1.72825,1159400000.0
2009-06-12 14:45:00,1.728,1.7289,1.7276,1.7283,1573500000.0
2009-06-12 14:50:00,1.72845,1.7315,1.72805,1.731,1315100000.0
2009-06-12 14:55:00,1.731,1.7313,1.72975,1.73055,1624200000.0
2009-06-12 15:00:00,1.7305,1.7319,1.7304,1.73075,1694600000.0
2009-06-12 15:05:00,1.7307,1.73075,1.72915,1.72915,1169600000.0
2009-06-12 15:10:00,1.72915,1.7294,1.7284,1.7291,1023800000.0
2009-06-12 15:15:00,1.7292,1.72965,1.72845,1.72945,1370800000.0
2009-06-12 15:20:00,1.7294,1.7294,1.7279,1.7286,1065600000.0
2009-06-12 15:25:00,1.72855,1.72865,1.72755,1.72825,1123100000.0
2009-06-12 15:30:00,1.72835,1.729,1.7275,1.72765,1643400000.0
2009-06-12 15:35:00,1.7278,1.72795,1.7264,1.7269,1627500000.0
2009-06-12 15:40:00,1.72655,1.72715,1.72555,1.7266,1119400000.0
2009-06-12 15:45:00,1.72655,1.72705,1.7255,1.726,1068400000.0
2009-06-12 15:50:00,1.726,1.72725,1.72525,1.7272,1314800000.0
2009-06-12 15:55:00,1.7272,1.728,1.72675,1.72735,1665800000.0
2009-06-12 16:00:00,1.72725,1.72905,1.7268,1.72875,1627200000.0
2009-06-12 16:05:00,1.72865,1.7296,1.7279,1.7283,1628600000.0
2009-06-12 16:10:00,1.72825,1.72865,1.72655,1.72715,1748000000.0
2009-06-12 16:15:00,1.72725,1.7279,1.72655,1.72735,1270200000.0
2009-06-12 16:20:00,1.72735,1.72745,1.7258,1.7263,1826900001.0
2009-06-12 16:25:00,1.7262,1.728,1.7262,1.728,1352200000.0
2009-06-12 16:30:00,1.728,1.728,1.7259,1.72625,1441800000.0
2009-06-12 16:35:00,1.7262,1.72625,1.7247,1.7254,1054400000.0
2009-06-12 16:40:00,1.7254,1.7262,1.7241,1.7241,1671400000.0
2009-06-12 16:45:00,1.72395,1.7254,1.72385,1.7248,1066200000.0
2009-06-12 16:50:00,1.7248,1.72525,1.7242,1.7247,931800000.0
2009-06-12 16:55:00,1.7247,1.7252,1.7228,1.72355,1098400000.0
2009-06-12 17:00:00,1.7237,1.7254,1.72355,1.7249,1680300000.0
2009-06-12 17:05:00,1.7247,1.7253,1.72455,1.7249,1310400000.0
2009-06-12 17:10:00,1.72505,1.7254,1.7238,1.72385,1331800000.0
2009-06-12 17:15:00,1.7238,1.7251,1.72305,1.7244,1446500000.0
2009-06-12 17:20:00,1.7244,1.72505,1.7242,1.7249,1098400000.0
2009-06-12 17:25:00,1.725,1.7252,1.72345,1.72455,1118600000.0
2009-06-12 17:30:00,1.72455,1.72495,1.7235,1.72405,870600000.0
2009-06-12 17:35:00,1.72415,1.72545,1.7239,1.7251,702600000.0
2009-06-12 17:40:00,1.72515,1.72635,1.72465,1.72625,1111000000.0
2009-06-12 17:45:00,1.7261,1.7271,1.7259,1.7264,932800000.0
2009-06-12 17:50:00,1.72655,1.72745,1.72605,1.72715,1189600000.0
2009-06-12 17:55:00,1.72715,1.72715,1.7262,1.72685,1358200000.0
2009-06-12 18:00:00,1.7265,1.72735,1.72595,1.7265,1305600000.0
2009-06-12 18:05:00,1.72655,1.7273,1.72565,1.7261,925200000.0
2009-06-12 18:10:00,1.7262,1.7263,1.7254,1.7259,1142800000.0
2009-06-12 18:15:00,1.7259,1.7261,1.72525,1.7254,702400000.0
2009-06-12 18:20:00,1.7254,1.72555,1.72445,1.72505,1043600000.0
2009-06-12 18:25:00,1.725,1.72575,1.7246,1.72545,726200000.0
2009-06-12 18:30:00,1.72545,1.72605,1.7247,1.72555,837200000.0
2009-06-12 18:35:00,1.72555,1.7259,1.72435,1.7245,771600000.0
2009-06-12 18:40:00,1.72455,1.72555,1.72455,1.72555,405200000.0
2009-06-12 18:45:00,1.72565,1.72565,1.7248,1.7252,316800000.0
2009-06-12 18:50:00,1.7253,1.7259,1.72455,1.7256,697400000.0
2009-06-12 18:55:00,1.72555,1.7261,1.72495,1.72545,1103000000.0
2009-06-12 19:00:00,1.72545,1.72595,1.72515,1.7259,620000000.0
2009-06-12 19:05:00,1.726,1.72695,1.72565,1.72675,978800000.0
2009-06-12 19:10:00,1.72685,1.72695,1.7261,1.7266,420600000.0
2009-06-12 19:15:00,1.72646,1.7275,1.72643,1.7265,849800000.0
2009-06-12 19:20:00,1.7266,1.72685,1.7258,1.726,997600000.0
2009-06-12 19:25:00,1.7262,1.7273,1.7262,1.7266,968000000.0
2009-06-12 19:30:00,1.7266,1.727,1.7258,1.72695,1130200000.0
2009-06-12 19:35:00,1.72695,1.7273,1.726,1.7266,741000000.0
2009-06-12 19:40:00,1.7264,1.7268,1.7261,1.7263,488600000.0
2009-06-12 19:45:00,1.7264,1.7265,1.7255,1.7258,385400000.0
2009-06-12 19:50:00,1.7259,1.7273,1.72575,1.72655,994600000.0
2009-06-12 19:55:00,1.72655,1.72725,1.72615,1.72635,589600000.0
2009-06-12 20:00:00,1.72635,1.7278,1.72565,1.72735,348600000.0
2009-06-12 20:05:00,1.72735,1.7275,1.7246,1.7252,887000000.0
2009-06-12 20:10:00,1.72515,1.7257,1.72335,1.7235,867800000.0
2009-06-12 20:15:00,1.72365,1.72435,1.7233,1.7235,917600000.0
2009-06-12 20:20:00,1.7235,1.7235,1.72245,1.7229,494400000.0
2009-06-12 20:25:00,1.723,1.7235,1.7224,1.723,966200000.0
2009-06-12 20:30:00,1.7231,1.72335,1.7225,1.7227,652800000.0
2009-06-12 20:35:00,1.72255,1.7229,1.7214,1.7219,633800000.0
2009-06-12 20:40:00,1.7219,1.7221,1.7196,1.7211,1226000000.0
2009-06-12 20:45:00,1.7213,1.7215,1.7198,1.72005,1316400000.0
2009-06-12 20:50:00,1.7201,1.72235,1.72005,1.7222,812800000.0
2009-06-12 20:55:00,1.72235,1.7235,1.7215,1.72305,1087200000.0
2009-06-12 21:00:00,1.7231,1.72315,1.7221,1.7221,741400000.0
2009-06-12 21:05:00,1.7224,1.7228,1.7215,1.7218,673600000.0
2009-06-12 21:10:00,1.7219,1.7231,1.72075,1.7225,910000000.0
2009-06-12 21:15:00,1.7227,1.72305,1.722,1.7228,707200000.0
2009-06-12 21:20:00,1.7227,1.7236,1.7224,1.7235,886200000.0
2009-06-12 21:25:00,1.7235,1.7237,1.7227,1.7228,511400000.0
2009-06-12 21:30:00,1.7229,1.7231,1.7212,1.7215,1028200000.0
2009-06-12 21:35:00,1.7215,1.723,1.7215,1.7226,1147400000.0
2009-06-12 21:40:00,1.7225,1.723,1.7211,1.7222,726600000.0
2009-06-12 21:45:00,1.7223,1.7225,1.7209,1.7216,605200000.0
2009-06-12 21:50:00,1.7214,1.7218,1.7199,1.7213,1063400000.0
2009-06-12 21:55:00,1.7213,1.7213,1.7197,1.7208,650200000.0
2009-06-12 22:00:00,1.7209,1.72145,1.7201,1.7211,240600000.0
2009-06-12 22:05:00,1.721,1.7215,1.72045,1.7206,141600000.0
2009-06-12 22:10:00,1.7206,1.7227,1.72055,1.72185,244800000.0
2009-06-12 22:15:00,1.7218,1.7227,1.72175,1.7224,173000000.0
2009-06-12 22:20:00,1.7225,1.72305,1.72225,1.72265,174200000.0
2009-06-12 22:25:00,1.72265,1.72365,1.7221,1.7227,107200000.0
2009-06-12 22:30:00,1.7227,1.72325,1.7227,1.723,45000000.0
2009-06-12 22:35:00,1.7229,1.7231,1.7225,1.72295,79200000.0
2009-06-12 22:40:00,1.72295,1.72305,1.72015,1.7219,196600000.0
2009-06-12 22:45:00,1.722,1.72355,1.722,1.7235,70000000.0
2009-06-12 22:50:00,1.72345,1.7247,1.7218,1.72315,142400000.0
2009-06-12 22:55:00,1.72315,1.72505,1.72295,1.72425,169000000.0
2009-06-15 00:00:00,1.72927,1.73045,1.72838,1.7294,552000000.0
2009-06-15 00:05:00,1.72931,1.73136,1.72921,1.73055,552000000.0
2009-06-15 00:10:00,1.73062,1.73106,1.73002,1.73106,552000000.0
2009-06-15 00:15:00,1.73105,1.73117,1.72999,1.73005,552000000.0
2009-06-15 00:20:00,1.73011,1.73067,1.72905,1.7293,552000000.0
2009-06-15 00:25:00,1.72931,1.7294,1.72896,1.72911,552000000.0
2009-06-15 00:30:00,1.72914,1.72935,1.72759,1.72787,552000000.0
2009-06-15 00:35:00,1.72794,1.72869,1.72709,1.72709,552000000.0
2009-06-15 00:40:00,1.72714,1.72787,1.72683,1.72711,552000000.0
2009-06-15 00:45:00,1.72709,1.72826,1.72693,1.72764,552000000.0
2009-06-15 00:50:00,1.7275,1.72792,1.72725,1.72747,552000000.0
2009-06-15 00:55:00,1.72746,1.72757,1.72605,1.7266,552000000.0
2009-06-15 01:00:00,1.72652,1.72855,1.7265,1.7279,552000000.0
2009-06-15 01:05:00,1.72793,1.72812,1.72729,1.72774,552000000.0
2009-06-15 01:10:00,1.72779,1.72839,1.72764,1.72825,552000000.0
2009-06-15 01:15:00,1.72824,1.72832,1.72766,1.72815,552000000.0
2009-06-15 01:20:00,1.72811,1.72865,1.72781,1.72833,552000000.0
2009-06-15 01:25:00,1.72828,1.72918,1.72796,1.72864,552000000.0
2009-06-15 01:30:00,1.72869,1.72956,1.72845,1.72956,552000000.0
2009-06-15 01:35:00,1.72953,1.72981,1.7285,1.72851,552000000.0
2009-06-15 01:40:00,1.72857,1.72877,1.72757,1.72824,552000000.0
2009-06-15 01:45:00,1.72817,1.72882,1.72801,1.72823,552000000.0
2009-06-15 01:50:00,1.72825,1.72983,1.72825,1.72926,552000000.0
2009-06-15 01:55:00,1.72919,1.72919,1.72795,1.72881,552000000.0
2009-06-15 02:00:00,1.72889,1.72923,1.72827,1.72908,552000000.0
2009-06-15 02:05:00,1.72905,1.72915,1.72775,1.7282,552000000.0
2009-06-15 02:10:00,1.72819,1.72881,1.72752,1.72844,552000000.0
2009-06-15 02:15:00,1.72852,1.7294,1.72814,1.72879,552000000.0
2009-06-15 02:20:00,1.72881,1.72996,1.72875,1.72991,552000000.0
2009-06-15 02:25:00,1.72987,1.72996,1.72879,1.72917,552000000.0
2009-06-15 02:30:00,1.72925,1.73064,1.72925,1.73056,552000000.0
2009-06-15 02:35:00,1.73055,1.73118,1.73037,1.73053,552000000.0
2009-06-15 02:40:00,1.73054,1.73084,1.72981,1.73026,552000000.0
2009-06-15 02:45:00,1.73031,1.73095,1.73007,1.73052,552000000.0
2009-06-15 02:50:00,1.73046,1.73151,1.73041,1.73145,552000000.0
2009-06-15 02:55:00,1.73148,1.73186,1.7299,1.73061,552000000.0
2009-06-15 03:00:00,1.73058,1.73067,1.73023,1.73033,552000000.0
2009-06-15 03:05:00,1.73026,1.73084,1.72915,1.7292,552000000.0
2009-06-15 03:10:00,1.72921,1.73002,1.72897,1.72922,552000000.0
2009-06-15 03:15:00,1.72919,1.7298,1.72888,1.72905,552000000.0
2009-06-15 03:20:00,1.72908,1.72959,1.72882,1.72934,552000000.0
2009-06-15 03:25:00,1.7293,1.72992,1.72837,1.7294,552000000.0
2009-06-15 03:30:00,1.72948,1.73083,1.72948,1.72974,552000000.0
2009-06-15 03:35:00,1.72973,1.72973,1.72871,1.72956,552000000.0
2009-06-15 03:40:00,1.72958,1.72992,1.72916,1.72943,552000000.0
2009-06-15 03:45:00,1.72937,1.72959,1.72797,1.728,552000000.0
2009-06-15 03:50:00,1.72804,1.72895,1.72794,1.72845,552000000.0
2009-06-15 03:55:00,1.72844,1.72855,1.72777,1.72821,552000000.0
2009-06-15 04:00:00,1.72818,1.72826,1.72709,1.72713,552000000.0
2009-06-15 04:05:00,1.72712,1.72893,1.72692,1.72839,552000000.0
2009-06-15 04:10:00,1.72841,1.72922,1.72804,1.72859,552000000.0
2009-06-15 04:15:00,1.72858,1.72866,1.72707,1.72778,552000000.0
2009-06-15 04:20:00,1.72779,1.72829,1.72711,1.72764,552000000.0
2009-06-15 04:25:00,1.72766,1.72775,1.72739,1.72747,552000000.0
2009-06-15 04:30:00,1.72745,1.72813,1.72719,1.72803,552000000.0
2009-06-15 04:35:00,1.72798,1.72818,1.7276,1.72804,552000000.0
2009-06-15 04:40:00,1.72799,1.72848,1.72782,1.72798,552000000.0
2009-06-15 04:45:00,1.72801,1.72862,1.72801,1.72828,552000000.0
2009-06-15 04:50:00,1.72831,1.72875,1.72775,1.72782,552000000.0
2009-06-15 04:55:00,1.72786,1.72822,1.72651,1.72684,552000000.0
2009-06-15 05:00:00,1.72687,1.72734,1.72617,1.72662,552000000.0
2009-06-15 05:05:00,1.72667,1.72724,1.72662,1.72717,552000000.0
2009-06-15 05:10:00,1.72714,1.72739,1.72656,1.72667,552000000.0
2009-06-15 05:15:00,1.72673,1.72685,1.72548,1.72633,552000000.0
2009-06-15 05:20:00,1.72636,1.72697,1.72591,1.72647,552000000.0
2009-06-15 05:25:00,1.72651,1.72709,1.72639,1.72699,552000000.0
2009-06-15 05:30:00,1.72697,1.72705,1.72652,1.72701,552000000.0
2009-06-15 05:35:00,1.72699,1.72832,1.72657,1.72819,552000000.0
2009-06-15 05:40:00,1.72815,1.72815,1.72694,1.72706,552000000.0
2009-06-15 05:45:00,1.72705,1.72719,1.72673,1.72693,552000000.0
2009-06-15 05:50:00,1.72697,1.72747,1.72635,1.72688,552000000.0
2009-06-15 05:55:00,1.72692,1.72707,1.72619,1.72681,552000000.0
2009-06-15 06:00:00,1.72682,1.72792,1.72664,1.72766,552000000.0
2009-06-15 06:05:00,1.7276,1.72778,1.7268,1.7274,552000000.0
2009-06-15 06:10:00,1.72738,1.72795,1.72738,1.72766,552000000.0
2009-06-15 06:15:00,1.72772,1.72784,1.72717,1.7272,552000000.0
2009-06-15 06:20:00,1.72718,1.72772,1.72713,1.72719,552000000.0
2009-06-15 06:25:00,1.72715,1.72755,1.72638,1.72708,552000000.0
2009-06-15 06:30:00,1.72702,1.72793,1.72692,1.7277,552000000.0
2009-06-15 06:35:00,1.72767,1.72776,1.72703,1.72734,552000000.0
2009-06-15 06:40:00,1.7273,1.72881,1.72725,1.72841,552000000.0
2009-06-15 06:45:00,1.72845,1.72864,1.72818,1.7282,552000000.0
2009-06-15 06:50:00,1.72822,1.72881,1.72787,1.72787,552000000.0
2009-06-15 06:55:00,1.72782,1.72784,1.7269,1.72734,552000000.0
2009-06-15 07:00:00,1.7274,1.72757,1.72718,1.72724,552000000.0
2009-06-15 07:05:00,1.7272,1.72755,1.72698,1.72706,552000000.0
2009-06-15 07:10:00,1.72697,1.72747,1.72663,1.7272,552000000.0
2009-06-15 07:15:00,1.72722,1.72737,1.72616,1.72648,552000000.0
2009-06-15 07:20:00,1.72649,1.72743,1.72623,1.72738,552000000.0
2009-06-15 07:25:00,1.72739,1.72909,1.72718,1.72847,552000000.0
2009-06-15 07:30:00,1.72842,1.72963,1.72772,1.72933,552000000.0
2009-06-15 07:35:00,1.7294,1.72969,1.72874,1.72937,552000000.0
2009-06-15 07:40:00,1.72939,1.73223,1.72926,1.73075,552000000.0
2009-06-15 07:45:00,1.73067,1.73182,1.73048,1.73088,552000000.0
2009-06-15 07:50:00,1.73094,1.7317,1.73017,1.73161,552000000.0
2009-06-15 07:55:00,1.73162,1.73211,1.73085,1.73115,552000000.0
2009-06-15 08:00:00,1.73111,1.73161,1.73042,1.73129,552000000.0
2009-06-15 08:05:00,1.73121,1.73255,1.73091,1.73208,552000000.0
2009-06-15 08:10:00,1.7321,1.73291,1.73113,1.73204,552000000.0
2009-06-15 08:15:00,1.73201,1.73211,1.73076,1.73159,552000000.0
2009-06-15 08:20:00,1.73157,1.73178,1.73067,1.73105,552000000.0
2009-06-15 08:25:00,1.73104,1.73192,1.73003,1.73022,552000000.0
2009-06-15 08:30:00,1.73017,1.73059,1.7294,1.72989,552000000.0
2009-06-15 08:35:00,1.7299,1.73033,1.72928,1.72983,552000000.0
2009-06-15 08:40:00,1.72979,1.72999,1.72847,1.72949,552000000.0
2009-06-15 08:45:00,1.72947,1.72994,1.72749,1.72792,552000000.0
2009-06-15 08:50:00,1.72789,1.72913,1.72775,1.72877,552000000.0
2009-06-15 08:55:00,1.72871,1.72897,1.72797,1.72824,552000000.0
2009-06-15 09:00:00,1.72817,1.72849,1.72675,1.727,552000000.0
2009-06-15 09:05:00,1.72701,1.72925,1.72695,1.72875,552000000.0
2009-06-15 09:10:00,1.72881,1.72967,1.7285,1.7287,552000000.0
2009-06-15 09:15:00,1.72863,1.7305,1.72863,1.73041,552000000.0
2009-06-15 09:20:00,1.73045,1.73115,1.72967,1.72982,552000000.0
2009-06-15 09:25:00,1.72983,1.73096,1.72962,1.73031,552000000.0
2009-06-15 09:30:00,1.73032,1.73065,1.72918,1.72988,552000000.0
2009-06-15 09:35:00,1.72989,1.73116,1.72955,1.72973,552000000.0
2009-06-15 09:40:00,1.72972,1.73132,1.72962,1.73111,552000000.0
2009-06-15 09:45:00,1.73109,1.7329,1.73073,1.73214,552000000.0
2009-06-15 09:50:00,1.73215,1.73306,1.73131,1.73157,552000000.0
2009-06-15 09:55:00,1.7316,1.73332,1.73135,1.73329,552000000.0
2009-06-15 10:00:00,1.73322,1.73344,1.73121,1.73131,552000000.0
2009-06-15 10:05:00,1.73129,1.73191,1.73071,1.73106,552000000.0
2009-06-15 10:10:00,1.73099,1.73129,1.7299,1.73025,552000000.0
2009-06-15 10:15:00,1.73027,1.73058,1.72898,1.72955,552000000.0
2009-06-15 10:20:00,1.72958,1.72971,1.72877,1.72937,552000000.0
2009-06-15 10:25:00,1.72941,1.73026,1.72911,1.72964,552000000.0
2009-06-15 10:30:00,1.72969,1.73022,1.72872,1.72989,552000000.0
2009-06-15 10:35:00,1.72994,1.73101,1.72969,1.7308,552000000.0
2009-06-15 10:40:00,1.73078,1.73179,1.73044,1.73141,552000000.0
2009-06-15 10:45:00,1.73142,1.73205,1.73086,1.73143,552000000.0
2009-06-15 10:50:00,1.7314,1.73241,1.73083,1.73213,552000000.0
2009-06-15 10:55:00,1.73214,1.73214,1.73037,1.73102,552000000.0
2009-06-15 11:00:00,1.73109,1.73207,1.7308,1.73178,552000000.0
2009-06-15 11:05:00,1.73172,1.73327,1.73145,1.7324,552000000.0
2009-06-15 11:10:00,1.73242,1.7331,1.73226,1.7326,552000000.0
2009-06-15 11:15:00,1.73259,1.73325,1.7317,1.73281,552000000.0
2009-06-15 11:20:00,1.73286,1.73412,1.732,1.73204,552000000.0
2009-06-15 11:25:00,1.7321,1.73273,1.7313,1.73141,552000000.0
2009-06-15 11:30:00,1.73148,1.73195,1.73098,1.73122,552000000.0
2009-06-15 11:35:00,1.73128,1.73255,1.73125,1.73183,552000000.0
2009-06-15 11:40:00,1.7318,1.73338,1.73161,1.73285,552000000.0
2009-06-15 11:45:00,1.73279,1.733,1.73077,1.73193,552000000.0
2009-06-15 11:50:00,1.73191,1.73329,1.73178,1.73307,552000000.0
2009-06-15 11:55:00,1.73304,1.73346,1.73267,1.73304,552000000.0
2009-06-15 12:00:00,1.733,1.73327,1.73213,1.73274,552000000.0
2009-06-15 12:05:00,1.73265,1.73402,1.73238,1.73382,552000000.0
2009-06-15 12:10:00,1.73381,1.7339,1.73228,1.73237,552000000.0
2009-06-15 12:15:00,1.73238,1.73245,1.73112,1.73119,552000000.0
2009-06-15 12:20:00,1.73123,1.73132,1.73071,1.73105,552000000.0
2009-06-15 12:25:00,1.73103,1.73163,1.73082,1.73141,552000000.0
2009-06-15 12:30:00,1.73147,1.73171,1.73099,1.73124,552000000.0
2009-06-15 12:35:00,1.73125,1.73161,1.73091,1.73099,552000000.0
2009-06-15 12:40:00,1.73105,1.73133,1.73,1.73007,552000000.0
2009-06-15 12:45:00,1.73008,1.73087,1.72979,1.73058,552000000.0
2009-06-15 12:50:00,1.73064,1.73159,1.72981,1.73114,552000000.0
2009-06-15 12:55:00,1.7312,1.73175,1.73063,1.73147,552000000.0
2009-06-15 13:00:00,1.7314,1.73198,1.73105,1.73129,552000000.0
2009-06-15 13:05:00,1.73131,1.73224,1.7307,1.7309,552000000.0
2009-06-15 13:10:00,1.73088,1.73203,1.73056,1.73061,552000000.0
2009-06-15 13:15:00,1.7306,1.7312,1.7293,1.7294,552000000.0
2009-06-15 13:20:00,1.72935,1.73002,1.72881,1.72945,552000000.0
2009-06-15 13:25:00,1.72946,1.73049,1.729,1.73027,552000000.0
2009-06-15 13:30:00,1.73028,1.73049,1.72864,1.72872,552000000.0
2009-06-15 13:35:00,1.7287,1.7294,1.72856,1.72933,552000000.0
2009-06-15 13:40:00,1.72934,1.72967,1.72887,1.72924,552000000.0
2009-06-15 13:45:00,1.7292,1.72925,1.7285,1.72857,552000000.0
2009-06-15 13:50:00,1.72863,1.72958,1.72843,1.72881,552000000.0
2009-06-15 13:55:00,1.72877,1.73001,1.72864,1.72976,552000000.0
2009-06-15 14:00:00,1.72977,1.7299,1.72912,1.72917,552000000.0
2009-06-15 14:05:00,1.7291,1.7298,1.72874,1.72939,552000000.0
2009-06-15 14:10:00,1.72933,1.72981,1.7281,1.72825,552000000.0
2009-06-15 14:15:00,1.72826,1.72904,1.72775,1.72816,552000000.0
2009-06-15 14:20:00,1.72817,1.72862,1.72706,1.72759,552000000.0
2009-06-15 14:25:00,1.72754,1.7279,1.72671,1.72749,552000000.0
2009-06-15 14:30:00,1.72746,1.72981,1.72727,1.72727,552000000.0
2009-06-15 14:35:00,1.72728,1.72791,1.72652,1.7267,552000000.0
2009-06-15 14:40:00,1.72672,1.72707,1.72611,1.72665,552000000.0
2009-06-15 14:45:00,1.72661,1.72661,1.72537,1.7259,552000000.0
2009-06-15 14:50:00,1.72595,1.7264,1.72545,1.72563,552000000.0
2009-06-15 14:55:00,1.72568,1.72762,1.72515,1.72721,552000000.0
2009-06-15 15:00:00,1.72728,1.7285,1.72713,1.72781,552000000.0
2009-06-15 15:05:00,1.72786,1.72896,1.72737,1.7277,552000000.0
2009-06-15 15:10:00,1.72772,1.72776,1.72655,1.72733,552000000.0
2009-06-15 15:15:00,1.72732,1.7289,1.72712,1.72873,552000000.0
2009-06-15 15:20:00,1.72876,1.72894,1.72753,1.72787,552000000.0
2009-06-15 15:25:00,1.72786,1.72806,1.72654,1.72722,552000000.0
2009-06-15 15:30:00,1.72727,1.72905,1.727,1.72857,552000000.0
2009-06-15 15:35:00,1.72856,1.72948,1.72789,1.72935,552000000.0
2009-06-15 15:40:00,1.72937,1.72969,1.72869,1.72905,552000000.0
2009-06-15 15:45:00,1.72911,1.73252,1.72901,1.73209,552000000.0
2009-06-15 15:50:00,1.73207,1.73351,1.73183,1.73185,552000000.0
2009-06-15 15:55:00,1.73192,1.7324,1.73085,1.73221,552000000.0
2009-06-15 16:00:00,1.73225,1.73426,1.732,1.73396,552000000.0
2009-06-15 16:05:00,1.73403,1.73439,1.73311,1.73329,552000000.0
2009-06-15 16:10:00,1.73324,1.73333,1.73211,1.73254,552000000.0
2009-06-15 16:15:00,1.73255,1.73373,1.73231,1.7326,552000000.0
2009-06-15 16:20:00,1.73261,1.73324,1.73172,1.73232,552000000.0
2009-06-15 16:25:00,1.73225,1.73441,1.73223,1.73416,552000000.0
2009-06-15 16:30:00,1.73417,1.73565,1.73334,1.73553,552000000.0
2009-06-15 16:35:00,1.73559,1.73802,1.73489,1.73756,552000000.0
2009-06-15 16:40:00,1.73753,1.73992,1.73746,1.73983,552000000.0
2009-06-15 16:45:00,1.73984,1.74019,1.7386,1.73908,552000000.0
2009-06-15 16:50:00,1.73907,1.73978,1.73874,1.73874,552000000.0
2009-06-15 16:55:00,1.73871,1.73903,1.73816,1.73839,552000000.0
2009-06-15 17:00:00,1.73847,1.73957,1.73788,1.73794,552000000.0
2009-06-15 17:05:00,1.7379,1.73844,1.73667,1.73784,552000000.0
2009-06-15 17:10:00,1.73781,1.73925,1.73744,1.73786,552000000.0
2009-06-15 17:15:00,1.73788,1.73841,1.73664,1.73741,552000000.0
2009-06-15 17:20:00,1.73744,1.73936,1.73737,1.73863,552000000.0
2009-06-15 17:25:00,1.73856,1.73873,1.73717,1.73762,552000000.0
2009-06-15 17:30:00,1.7376,1.73805,1.73642,1.73694,552000000.0
2009-06-15 17:35:00,1.73691,1.7399,1.73646,1.73968,552000000.0
2009-06-15 17:40:00,1.73964,1.73999,1.73913,1.73922,552000000.0
2009-06-15 17:45:00,1.73917,1.74009,1.73882,1.73981,552000000.0
2009-06-15 17:50:00,1.7398,1.74108,1.73955,1.73984,552000000.0
2009-06-15 17:55:00,1.73988,1.74039,1.73918,1.74008,552000000.0
2009-06-15 18:00:00,1.74012,1.74017,1.73871,1.73975,552000000.0
2009-06-15 18:05:00,1.73981,1.74136,1.73964,1.74071,552000000.0
2009-06-15 18:10:00,1.7407,1.74095,1.7396,1.74001,552000000.0
2009-06-15 18:15:00,1.74002,1.74074,1.7395,1.73989,552000000.0
2009-06-15 18:20:00,1.73995,1.74004,1.73788,1.73874,552000000.0
2009-06-15 18:25:00,1.73873,1.74032,1.7383,1.73936,552000000.0
2009-06-15 18:30:00,1.73937,1.73953,1.73821,1.73934,552000000.0
2009-06-15 18:35:00,1.73941,1.73978,1.7382,1.73915,552000000.0
2009-06-15 18:40:00,1.73909,1.73931,1.73822,1.73846,552000000.0
2009-06-15 18:45:00,1.73852,1.73875,1.73764,1.73795,552000000.0
2009-06-15 18:50:00,1.73794,1.73904,1.73761,1.73903,552000000.0
2009-06-15 18:55:00,1.73909,1.73929,1.73657,1.73697,552000000.0
2009-06-15 19:00:00,1.73698,1.73773,1.73623,1.73771,552000000.0
2009-06-15 19:05:00,1.7377,1.73849,1.737,1.73722,552000000.0
2009-06-15 19:10:00,1.73718,1.73761,1.73651,1.73709,552000000.0
2009-06-15 19:15:00,1.73706,1.73744,1.73635,1.73708,552000000.0
2009-06-15 19:20:00,1.73709,1.7381,1.73692,1.73755,552000000.0
2009-06-15 19:25:00,1.73751,1.73843,1.73711,1.73803,552000000.0
2009-06-15 19:30:00,1.73799,1.7396,1.73724,1.73843,552000000.0
2009-06-15 19:35:00,1.73845,1.73911,1.73814,1.73849,552000000.0
2009-06-15 19:40:00,1.73844,1.73959,1.73819,1.73861,552000000.0
2009-06-15 19:45:00,1.73854,1.73854,1.73641,1.73676,552000000.0
2009-06-15 19:50:00,1.7368,1.73773,1.73657,1.73754,552000000.0
2009-06-15 19:55:00,1.73752,1.73771,1.73659,1.73704,552000000.0
2009-06-15 20:00:00,1.73711,1.73831,1.73665,1.73694,552000000.0
2009-06-15 20:05:00,1.73695,1.73781,1.73671,1.73709,552000000.0
2009-06-15 20:10:00,1.73719,1.7378,1.73647,1.73775,552000000.0
2009-06-15 20:15:00,1.73776,1.7387,1.73736,1.73801,552000000.0
2009-06-15 20:20:00,1.73797,1.7387,1.73696,1.73708,552000000.0
2009-06-15 20:25:00,1.73712,1.73767,1.73585,1.7364,552000000.0
2009-06-15 20:30:00,1.73635,1.73668,1.73551,1.73622,552000000.0
2009-06-15 20:35:00,1.73621,1.73704,1.73608,1.7366,552000000.0
2009-06-15 20:40:00,1.73666,1.73865,1.73664,1.73803,552000000.0
2009-06-15 20:45:00,1.73796,1.73977,1.73786,1.73921,552000000.0
2009-06-15 20:50:00,1.73918,1.73994,1.73894,1.73898,552000000.0
2009-06-15 20:55:00,1.73892,1.7407,1.73867,1.74023,552000000.0
2009-06-15 21:00:00,1.74018,1.74021,1.73765,1.7378,552000000.0
2009-06-15 21:05:00,1.73783,1.73822,1.73688,1.73698,552000000.0
2009-06-15 21:10:00,1.73702,1.73724,1.73597,1.73618,552000000.0
2009-06-15 21:15:00,1.7362,1.73676,1.73555,1.73604,552000000.0
2009-06-15 21:20:00,1.73605,1.73628,1.73536,1.73618,552000000.0
2009-06-15 21:25:00,1.7362,1.73624,1.73514,1.73539,552000000.0
2009-06-15 21:30:00,1.73545,1.73614,1.73481,1.73565,552000000.0
2009-06-15 21:35:00,1.73572,1.73592,1.73421,1.73516,552000000.0
2009-06-15 21:40:00,1.7352,1.73617,1.73505,1.73577,552000000.0
2009-06-15 21:45:00,1.73579,1.73669,1.73539,1.73611,552000000.0
2009-06-15 21:50:00,1.73612,1.73656,1.73506,1.73506,552000000.0
2009-06-15 21:55:00,1.735,1.73682,1.73485,1.73626,552000000.0
2009-06-15 22:00:00,1.73627,1.73652,1.73489,1.73508,552000000.0
2009-06-15 22:05:00,1.73505,1.73568,1.73494,1.73568,552000000.0
2009-06-15 22:10:00,1.73559,1.73593,1.73485,1.73527,552000000.0
2009-06-15 22:15:00,1.73535,1.73616,1.7348,1.73513,552000000.0
2009-06-15 22:20:00,1.73512,1.73522,1.73451,1.73457,552000000.0
2009-06-15 22:25:00,1.73451,1.73457,1.73378,1.73388,552000000.0
2009-06-15 22:30:00,1.7339,1.73453,1.73384,1.73427,552000000.0
2009-06-15 22:35:00,1.73425,1.73478,1.73378,1.73431,552000000.0
2009-06-15 22:40:00,1.73429,1.7349,1.73429,1.73462,552000000.0
2009-06-15 22:45:00,1.73464,1.73514,1.73421,1.73443,552000000.0
2009-06-15 22:50:00,1.73447,1.73524,1.73409,1.73416,552000000.0
2009-06-15 22:55:00,1.73424,1.73566,1.7342,1.73557,552000000.0
2009-06-15 23:00:00,1.73558,1.73562,1.73328,1.73334,552000000.0
2009-06-15 23:05:00,1.7334,1.73366,1.73314,1.73358,552000000.0
2009-06-15 23:10:00,1.73363,1.73436,1.73358,1.73382,552000000.0
2009-06-15 23:15:00,1.73389,1.73412,1.73362,1.73388,552000000.0
2009-06-15 23:20:00,1.73386,1.73406,1.73365,1.73399,552000000.0
2009-06-15 23:25:00,1.73394,1.73447,1.73376,1.73419,552000000.0
2009-06-15 23:30:00,1.73417,1.73458,1.73413,1.73454,441600000.0
2009-06-15 23:35:00,1.73458,1.73556,1.73394,1.73533,552000000.0
2009-06-15 23:40:00,1.73526,1.73571,1.73509,1.73542,552000000.0
2009-06-15 23:45:00,1.73541,1.73552,1.73463,1.73511,552000000.0
2009-06-15 23:50:00,1.73504,1.73579,1.7337,1.73423,552000000.0
2009-06-15 23:55:00,1.73415,1.73451,1.73353,1.73451,552000000.0
2009-06-16 00:00:00,1.73442,1.73507,1.73414,1.73478,552000000.0
2009-06-16 00:05:00,1.73472,1.73515,1.73453,1.73474,552000000.0
2009-06-16 00:10:00,1.73481,1.73547,1.73468,1.73501,552000000.0
2009-06-16 00:15:00,1.73502,1.7358,1.73444,1.73516,552000000.0
2009-06-16 00:20:00,1.73519,1.73846,1.73476,1.7381,552000000.0
2009-06-16 00:25:00,1.73817,1.73823,1.73615,1.73765,552000000.0
2009-06-16 00:30:00,1.73769,1.73822,1.73709,1.73768,552000000.0
2009-06-16 00:35:00,1.73758,1.73758,1.7368,1.73681,552000000.0
2009-06-16 00:40:00,1.7368,1.73695,1.73624,1.73625,552000000.0
2009-06-16 00:45:00,1.73624,1.73676,1.73593,1.7364,552000000.0
2009-06-16 00:50:00,1.73634,1.73682,1.73612,1.73628,552000000.0
2009-06-16 00:55:00,1.73635,1.73645,1.73567,1.7362,552000000.0
2009-06-16 01:00:00,1.73618,1.73689,1.73614,1.73685,552000000.0
2009-06-16 01:05:00,1.73683,1.73709,1.73499,1.735,552000000.0
2009-06-16 01:10:00,1.73505,1.73505,1.73409,1.73487,441600000.0
2009-06-16 01:15:00,1.73481,1.73494,1.73439,1.73461,552000000.0
2009-06-16 01:20:00,1.73467,1.73504,1.73403,1.73412,552000000.0
2009-06-16 01:25:00,1.7342,1.73431,1.73333,1.73339,552000000.0
2009-06-16 01:30:00,1.73344,1.73415,1.73309,1.73399,552000000.0
2009-06-16 01:35:00,1.73396,1.73418,1.73298,1.73341,552000000.0
2009-06-16 01:40:00,1.73345,1.73394,1.73335,1.73384,552000000.0
2009-06-16 01:45:00,1.73383,1.73419,1.73263,1.73345,552000000.0
2009-06-16 01:50:00,1.73352,1.73439,1.73306,1.73432,552000000.0
2009-06-16 01:55:00,1.73439,1.73483,1.73278,1.73309,552000000.0
2009-06-16 02:00:00,1.73313,1.73362,1.73278,1.7333,552000000.0
2009-06-16 02:05:00,1.73328,1.7337,1.73165,1.73191,552000000.0
2009-06-16 02:10:00,1.73189,1.73281,1.7317,1.73266,552000000.0
2009-06-16 02:15:00,1.73272,1.73316,1.73255,1.73294,552000000.0
2009-06-16 02:20:00,1.73292,1.73306,1.73224,1.73257,552000000.0
2009-06-16 02:25:00,1.73258,1.7344,1.73253,1.7343,552000000.0
2009-06-16 02:30:00,1.73418,1.7356,1.73374,1.73518,552000000.0
2009-06-16 02:35:00,1.73512,1.73735,1.73512,1.73692,552000000.0
2009-06-16 02:40:00,1.73693,1.73776,1.73647,1.73723,552000000.0
2009-06-16 02:45:00,1.73716,1.73828,1.73676,1.73764,552000000.0
2009-06-16 02:50:00,1.7376,1.73836,1.7373,1.73781,552000000.0
2009-06-16 02:55:00,1.73777,1.74057,1.73726,1.73942,552000000.0
2009-06-16 03:00:00,1.73948,1.74332,1.73932,1.74324,552000000.0
2009-06-16 03:05:00,1.74331,1.74338,1.74146,1.74229,552000000.0
2009-06-16 03:10:00,1.74232,1.74487,1.74212,1.74344,552000000.0
2009-06-16 03:15:00,1.74338,1.74436,1.74288,1.74343,552000000.0
2009-06-16 03:20:00,1.74346,1.74567,1.74304,1.74503,552000000.0
2009-06-16 03:25:00,1.74504,1.75053,1.74401,1.74428,552000000.0
2009-06-16 03:30:00,1.74426,1.74688,1.744,1.74603,552000000.0
2009-06-16 03:35:00,1.74605,1.74832,1.74605,1.74775,552000000.0
2009-06-16 03:40:00,1.74783,1.74797,1.74603,1.74683,552000000.0
2009-06-16 03:45:00,1.74676,1.74676,1.74322,1.74326,552000000.0
2009-06-16 03:50:00,1.74324,1.74553,1.74293,1.74502,552000000.0
2009-06-16 03:55:00,1.74495,1.74538,1.74362,1.74418,552000000.0
2009-06-16 04:00:00,1.74416,1.7448,1.74359,1.74414,552000000.0
2009-06-16 04:05:00,1.74416,1.7447,1.74319,1.74333,552000000.0
2009-06-16 04:10:00,1.74326,1.74352,1.74253,1.74321,552000000.0
2009-06-16 04:15:00,1.74324,1.74448,1.7429,1.74404,552000000.0
2009-06-16 04:20:00,1.74405,1.74555,1.74369,1.74555,552000000.0
2009-06-16 04:25:00,1.74561,1.74577,1.7449,1.74566,552000000.0
2009-06-16 04:30:00,1.74575,1.74611,1.74493,1.74506,552000000.0
2009-06-16 04:35:00,1.74499,1.74611,1.74483,1.74572,552000000.0
2009-06-16 04:40:00,1.74565,1.74592,1.74488,1.74488,552000000.0
2009-06-16 04:45:00,1.74497,1.74597,1.74401,1.74445,552000000.0
2009-06-16 04:50:00,1.74439,1.7447,1.74346,1.74373,552000000.0
2009-06-16 04:55:00,1.74365,1.74516,1.74355,1.74424,552000000.0
2009-06-16 05:00:00,1.74423,1.74459,1.74387,1.74419,552000000.0
2009-06-16 05:05:00,1.74429,1.74559,1.74429,1.74551,552000000.0
2009-06-16 05:10:00,1.74552,1.74699,1.74518,1.74689,552000000.0
2009-06-16 05:15:00,1.74691,1.74833,1.74596,1.74652,552000000.0
2009-06-16 05:20:00,1.74649,1.74682,1.74585,1.74606,552000000.0
2009-06-16 05:25:00,1.74594,1.7466,1.74509,1.74532,552000000.0
2009-06-16 05:30:00,1.74534,1.74627,1.74509,1.74605,552000000.0
2009-06-16 05:35:00,1.74599,1.7471,1.74595,1.74692,552000000.0
2009-06-16 05:40:00,1.74691,1.74747,1.74657,1.74722,552000000.0
2009-06-16 05:45:00,1.74727,1.74727,1.74557,1.74605,552000000.0
2009-06-16 05:50:00,1.74601,1.74673,1.74579,1.74673,552000000.0
2009-06-16 05:55:00,1.74661,1.74736,1.74599,1.7461,552000000.0
2009-06-16 06:00:00,1.74623,1.74665,1.74498,1.74521,552000000.0
2009-06-16 06:05:00,1.74519,1.74646,1.74512,1.74617,552000000.0
2009-06-16 06:10:00,1.7461,1.7461,1.74531,1.74585,552000000.0
2009-06-16 06:15:00,1.7459,1.7469,1.74562,1.74667,552000000.0
2009-06-16 06:20:00,1.74666,1.74722,1.74608,1.74684,552000000.0
2009-06-16 06:25:00,1.74683,1.74697,1.74584,1.74685,552000000.0
2009-06-16 06:30:00,1.74678,1.74709,1.74567,1.74672,552000000.0
2009-06-16 06:35:00,1.74675,1.74697,1.74555,1.74602,552000000.0
2009-06-16 06:40:00,1.74605,1.74616,1.745,1.74588,552000000.0
2009-06-16 06:45:00,1.74593,1.74641,1.745,1.74523,552000000.0
2009-06-16 06:50:00,1.74524,1.74586,1.74492,1.74562,552000000.0
2009-06-16 06:55:00,1.74568,1.74604,1.74535,1.74589,552000000.0
2009-06-16 07:00:00,1.74597,1.74615,1.74532,1.74561,552000000.0
2009-06-16 07:05:00,1.74562,1.74678,1.74554,1.74663,552000000.0
2009-06-16 07:10:00,1.7466,1.7466,1.74558,1.74588,552000000.0
2009-06-16 07:15:00,1.74589,1.74643,1.74558,1.74625,552000000.0
2009-06-16 07:20:00,1.74621,1.74672,1.74295,1.74305,552000000.0
2009-06-16 07:25:00,1.743,1.74534,1.74273,1.74462,552000000.0
2009-06-16 07:30:00,1.74464,1.74629,1.74405,1.74547,552000000.0
2009-06-16 07:35:00,1.74549,1.74617,1.74387,1.74448,552000000.0
2009-06-16 07:40:00,1.74449,1.74569,1.74385,1.74469,552000000.0
2009-06-16 07:45:00,1.74465,1.74504,1.74333,1.74376,552000000.0
2009-06-16 07:50:00,1.74379,1.74454,1.74318,1.74401,552000000.0
2009-06-16 07:55:00,1.74399,1.74527,1.74358,1.74389,552000000.0
2009-06-16 08:00:00,1.74391,1.74501,1.74354,1.74475,552000000.0
2009-06-16 08:05:00,1.74473,1.7456,1.74436,1.74472,552000000.0
2009-06-16 08:10:00,1.74477,1.74601,1.7444,1.74546,552000000.0
2009-06-16 08:15:00,1.74543,1.74561,1.74415,1.7447,552000000.0
2009-06-16 08:20:00,1.74476,1.74595,1.74476,1.74548,552000000.0
2009-06-16 08:25:00,1.7455,1.74682,1.74509,1.74638,552000000.0
2009-06-16 08:30:00,1.7464,1.74756,1.74463,1.74502,552000000.0
2009-06-16 08:35:00,1.74506,1.74604,1.74475,1.74496,552000000.0
2009-06-16 08:40:00,1.74498,1.74575,1.74391,1.74404,552000000.0
2009-06-16 08:45:00,1.74407,1.74558,1.74372,1.74544,552000000.0
2009-06-16 08:50:00,1.74538,1.74539,1.74304,1.74334,552000000.0
2009-06-16 08:55:00,1.74332,1.74388,1.74185,1.74252,552000000.0
2009-06-16 09:00:00,1.74248,1.74294,1.74032,1.74136,552000000.0
2009-06-16 09:05:00,1.74141,1.74249,1.74141,1.74187,552000000.0
2009-06-16 09:10:00,1.74182,1.74302,1.7414,1.74281,552000000.0
2009-06-16 09:15:00,1.74287,1.74287,1.74156,1.7426,552000000.0
2009-06-16 09:20:00,1.74265,1.74326,1.74109,1.74304,552000000.0
2009-06-16 09:25:00,1.74298,1.74391,1.7428,1.74388,552000000.0
2009-06-16 09:30:00,1.74387,1.74445,1.74285,1.74295,552000000.0
2009-06-16 09:35:00,1.74291,1.74317,1.74207,1.7423,552000000.0
2009-06-16 09:40:00,1.74233,1.74282,1.74169,1.74186,552000000.0
2009-06-16 09:45:00,1.74189,1.74244,1.7406,1.74103,552000000.0
2009-06-16 09:50:00,1.74101,1.74125,1.74007,1.74043,552000000.0
2009-06-16 09:55:00,1.74044,1.74141,1.74017,1.74105,552000000.0
2009-06-16 10:00:00,1.74103,1.74197,1.74071,1.74096,552000000.0
2009-06-16 10:05:00,1.74098,1.7428,1.7405,1.74219,552000000.0
2009-06-16 10:10:00,1.74228,1.74368,1.74199,1.74292,552000000.0
2009-06-16 10:15:00,1.74293,1.74321,1.74108,1.74215,552000000.0
2009-06-16 10:20:00,1.74217,1.74333,1.74091,1.74296,552000000.0
2009-06-16 10:25:00,1.74302,1.74323,1.74186,1.7419,552000000.0
2009-06-16 10:30:00,1.74196,1.74209,1.7389,1.74033,552000000.0
2009-06-16 10:35:00,1.74032,1.74069,1.73945,1.74069,552000000.0
2009-06-16 10:40:00,1.74073,1.74075,1.73879,1.73904,552000000.0
2009-06-16 10:45:00,1.73907,1.73924,1.73755,1.73846,552000000.0
2009-06-16 10:50:00,1.73847,1.7393,1.73842,1.73867,552000000.0
2009-06-16 10:55:00,1.73873,1.73989,1.73815,1.73908,552000000.0
2009-06-16 11:00:00,1.73898,1.74015,1.73565,1.73673,552000000.0
2009-06-16 11:05:00,1.73665,1.73758,1.73502,1.73691,552000000.0
2009-06-16 11:10:00,1.73714,1.73878,1.73654,1.73842,552000000.0
2009-06-16 11:15:00,1.73839,1.73937,1.73775,1.73889,552000000.0
2009-06-16 11:20:00,1.73888,1.73904,1.73786,1.73855,552000000.0
2009-06-16 11:25:00,1.73859,1.73912,1.73695,1.73879,552000000.0
2009-06-16 11:30:00,1.73873,1.74015,1.73851,1.73953,552000000.0
2009-06-16 11:35:00,1.73947,1.73977,1.73892,1.73938,552000000.0
2009-06-16 11:40:00,1.73936,1.74035,1.73882,1.74018,552000000.0
2009-06-16 11:45:00,1.74012,1.74012,1.73863,1.73906,552000000.0
2009-06-16 11:50:00,1.73904,1.7391,1.73801,1.7384,552000000.0
2009-06-16 11:55:00,1.73842,1.73897,1.73788,1.73881,552000000.0
2009-06-16 12:00:00,1.73882,1.73902,1.73708,1.73733,552000000.0
2009-06-16 12:05:00,1.73734,1.73778,1.73671,1.73741,552000000.0
2009-06-16 12:10:00,1.73737,1.73815,1.73719,1.7376,552000000.0
2009-06-16 12:15:00,1.73764,1.73782,1.73655,1.73743,552000000.0
2009-06-16 12:20:00,1.73745,1.73797,1.7371,1.73729,552000000.0
2009-06-16 12:25:00,1.73731,1.73769,1.7368,1.73693,552000000.0
2009-06-16 12:30:00,1.73691,1.73729,1.73572,1.73581,552000000.0
2009-06-16 12:35:00,1.73582,1.73622,1.73558,1.73574,552000000.0
2009-06-16 12:40:00,1.73568,1.7363,1.73551,1.73586,552000000.0
2009-06-16 12:45:00,1.73585,1.73599,1.73485,1.7359,552000000.0
2009-06-16 12:50:00,1.73589,1.73613,1.73508,1.73549,552000000.0
2009-06-16 12:55:00,1.73555,1.7358,1.73502,1.73537,552000000.0
2009-06-16 13:00:00,1.73533,1.73576,1.73464,1.73487,552000000.0
2009-06-16 13:05:00,1.73486,1.73497,1.73287,1.73311,552000000.0
2009-06-16 13:10:00,1.73307,1.73413,1.73275,1.7337,552000000.0
2009-06-16 13:15:00,1.73363,1.73373,1.73229,1.73319,552000000.0
2009-06-16 13:20:00,1.73323,1.73371,1.73258,1.73271,552000000.0
2009-06-16 13:25:00,1.73276,1.73338,1.73197,1.73281,552000000.0
2009-06-16 13:30:00,1.73282,1.73282,1.73163,1.7325,552000000.0
2009-06-16 13:35:00,1.73251,1.73273,1.73165,1.73234,552000000.0
2009-06-16 13:40:00,1.73231,1.73281,1.7317,1.7325,552000000.0
2009-06-16 13:45:00,1.73244,1.73264,1.73121,1.73179,552000000.0
2009-06-16 13:50:00,1.73189,1.73243,1.73108,1.73221,552000000.0
2009-06-16 13:55:00,1.73222,1.73283,1.73133,1.73155,552000000.0
2009-06-16 14:00:00,1.7316,1.73174,1.73067,1.73134,552000000.0
2009-06-16 14:05:00,1.73135,1.73187,1.73086,1.73162,552000000.0
2009-06-16 14:10:00,1.73157,1.73379,1.73124,1.73221,552000000.0
2009-06-16 14:15:00,1.73222,1.73241,1.73016,1.73038,552000000.0
2009-06-16 14:20:00,1.73037,1.73049,1.72895,1.72904,552000000.0
2009-06-16 14:25:00,1.72908,1.73057,1.72813,1.7294,552000000.0
2009-06-16 14:30:00,1.72858,1.73008,1.72575,1.72743,552000000.0
2009-06-16 14:35:00,1.72695,1.72912,1.7269,1.72912,552000000.0
2009-06-16 14:40:00,1.72911,1.73001,1.72805,1.72825,552000000.0
2009-06-16 14:45:00,1.7282,1.72914,1.72799,1.72866,552000000.0
2009-06-16 14:50:00,1.72872,1.72917,1.72757,1.72913,552000000.0
2009-06-16 14:55:00,1.72919,1.73058,1.72898,1.73049,552000000.0
2009-06-16 15:00:00,1.73048,1.7312,1.73006,1.73013,552000000.0
2009-06-16 15:05:00,1.73016,1.73025,1.72862,1.72921,552000000.0
2009-06-16 15:10:00,1.72922,1.72957,1.72801,1.72837,552000000.0
2009-06-16 15:15:00,1.72845,1.72967,1.72798,1.72955,552000000.0
2009-06-16 15:20:00,1.72954,1.73195,1.72934,1.73051,552000000.0
2009-06-16 15:25:00,1.73046,1.73089,1.7291,1.73047,552000000.0
2009-06-16 15:30:00,1.73041,1.73085,1.72947,1.73037,552000000.0
2009-06-16 15:35:00,1.7304,1.73308,1.72946,1.73288,552000000.0
2009-06-16 15:40:00,1.73295,1.7339,1.73231,1.73259,552000000.0
2009-06-16 15:45:00,1.73258,1.73258,1.73167,1.73205,552000000.0
2009-06-16 15:50:00,1.73202,1.73334,1.73144,1.73313,552000000.0
2009-06-16 15:55:00,1.7332,1.73469,1.73285,1.73443,552000000.0
2009-06-16 16:00:00,1.73442,1.73509,1.73309,1.73353,552000000.0
2009-06-16 16:05:00,1.73352,1.73385,1.73294,1.73318,552000000.0
2009-06-16 16:10:00,1.73324,1.73511,1.73275,1.73454,552000000.0
2009-06-16 16:15:00,1.73445,1.73543,1.73408,1.73508,552000000.0
2009-06-16 16:20:00,1.73504,1.73542,1.73361,1.73411,552000000.0
2009-06-16 16:25:00,1.73416,1.73459,1.73373,1.73426,552000000.0
2009-06-16 16:30:00,1.73419,1.73712,1.73403,1.73704,552000000.0
2009-06-16 16:35:00,1.73702,1.73792,1.73675,1.73691,552000000.0
2009-06-16 16:40:00,1.73693,1.73729,1.73605,1.73695,552000000.0
2009-06-16 16:45:00,1.73696,1.7378,1.73681,1.7372,552000000.0
2009-06-16 16:50:00,1.73726,1.73741,1.73569,1.7358,552000000.0
2009-06-16 16:55:00,1.73576,1.7363,1.7343,1.73506,552000000.0
2009-06-16 17:00:00,1.73511,1.73536,1.73433,1.73487,552000000.0
2009-06-16 17:05:00,1.73482,1.73551,1.73423,1.73428,552000000.0
2009-06-16 17:10:00,1.73429,1.73472,1.73173,1.73213,552000000.0
2009-06-16 17:15:00,1.73219,1.73308,1.7321,1.73306,552000000.0
2009-06-16 17:20:00,1.73308,1.73362,1.73268,1.73315,552000000.0
2009-06-16 17:25:00,1.73314,1.73404,1.73216,1.73349,552000000.0
2009-06-16 17:30:00,1.73351,1.73477,1.73341,1.73458,552000000.0
2009-06-16 17:35:00,1.73464,1.73497,1.73435,1.73493,552000000.0
2009-06-16 17:40:00,1.73495,1.73522,1.73401,1.73434,552000000.0
2009-06-16 17:45:00,1.73433,1.73583,1.73364,1.73544,552000000.0
2009-06-16 17:50:00,1.73542,1.73658,1.73514,1.73608,552000000.0
2009-06-16 17:55:00,1.73609,1.73626,1.73437,1.73464,552000000.0
2009-06-16 18:00:00,1.73468,1.73665,1.73453,1.73627,552000000.0
2009-06-16 18:05:00,1.73628,1.73686,1.73599,1.73635,552000000.0
2009-06-16 18:10:00,1.73632,1.73694,1.73503,1.7352,552000000.0
2009-06-16 18:15:00,1.73522,1.73615,1.73499,1.73577,552000000.0
2009-06-16 18:20:00,1.73581,1.73743,1.73562,1.73627,552000000.0
2009-06-16 18:25:00,1.73624,1.73691,1.73522,1.73597,552000000.0
2009-06-16 18:30:00,1.736,1.73769,1.73565,1.73725,552000000.0
2009-06-16 18:35:00,1.7373,1.73823,1.7368,1.73799,552000000.0
2009-06-16 18:40:00,1.73801,1.73958,1.73801,1.73921,552000000.0
2009-06-16 18:45:00,1.73919,1.73997,1.73767,1.73906,552000000.0
2009-06-16 18:50:00,1.73901,1.73911,1.73797,1.73817,552000000.0
2009-06-16 18:55:00,1.73823,1.73922,1.73757,1.7376,552000000.0
2009-06-16 19:00:00,1.73754,1.73837,1.73648,1.73658,552000000.0
2009-06-16 19:05:00,1.73661,1.73707,1.7361,1.73611,552000000.0
2009-06-16 19:10:00,1.73617,1.73724,1.7357,1.73662,552000000.0
2009-06-16 19:15:00,1.73668,1.73783,1.73668,1.73735,552000000.0
2009-06-16 19:20:00,1.73731,1.73996,1.73731,1.73963,552000000.0
2009-06-16 19:25:00,1.73956,1.73959,1.73775,1.73853,552000000.0
2009-06-16 19:30:00,1.73847,1.73994,1.73769,1.73913,552000000.0
2009-06-16 19:35:00,1.73917,1.73987,1.73823,1.7393,552000000.0
2009-06-16 19:40:00,1.73932,1.73959,1.73666,1.73693,552000000.0
2009-06-16 19:45:00,1.73699,1.73757,1.73659,1.73736,552000000.0
2009-06-16 19:50:00,1.73739,1.73758,1.73645,1.73713,552000000.0
2009-06-16 19:55:00,1.73712,1.73859,1.73702,1.73859,552000000.0
2009-06-16 20:00:00,1.73858,1.74053,1.73813,1.74053,552000000.0
2009-06-16 20:05:00,1.7405,1.7408,1.73977,1.73977,552000000.0
2009-06-16 20:10:00,1.73969,1.74047,1.73898,1.74047,552000000.0
2009-06-16 20:15:00,1.74051,1.74136,1.74009,1.74076,552000000.0
2009-06-16 20:20:00,1.7408,1.74099,1.7396,1.73986,552000000.0
2009-06-16 20:25:00,1.73984,1.74083,1.73961,1.74057,552000000.0
2009-06-16 20:30:00,1.74064,1.7409,1.73913,1.74055,552000000.0
2009-06-16 20:35:00,1.74059,1.74158,1.73832,1.73837,552000000.0
2009-06-16 20:40:00,1.73845,1.73937,1.73796,1.73937,552000000.0
2009-06-16 20:45:00,1.7394,1.7394,1.73829,1.73867,552000000.0
2009-06-16 20:50:00,1.73863,1.7388,1.73774,1.73786,552000000.0
2009-06-16 20:55:00,1.73793,1.73884,1.73788,1.73863,552000000.0
2009-06-16 21:00:00,1.73857,1.73861,1.73768,1.73833,552000000.0
2009-06-16 21:05:00,1.73831,1.73882,1.738,1.73841,552000000.0
2009-06-16 21:10:00,1.73847,1.73957,1.73798,1.73922,552000000.0
2009-06-16 21:15:00,1.73931,1.73933,1.73726,1.73831,552000000.0
2009-06-16 21:20:00,1.73832,1.73926,1.73822,1.7385,552000000.0
2009-06-16 21:25:00,1.73848,1.74053,1.73843,1.73965,552000000.0
2009-06-16 21:30:00,1.73967,1.73992,1.73859,1.73887,552000000.0
2009-06-16 21:35:00,1.73883,1.73954,1.73764,1.73869,552000000.0
2009-06-16 21:40:00,1.73864,1.7387,1.73685,1.73725,552000000.0
2009-06-16 21:45:00,1.73721,1.73814,1.73646,1.73761,552000000.0
2009-06-16 21:50:00,1.73757,1.73932,1.73718,1.73932,552000000.0
2009-06-16 21:55:00,1.7393,1.74243,1.7393,1.74076,552000000.0
2009-06-16 22:00:00,1.74071,1.74224,1.7405,1.74196,552000000.0
2009-06-16 22:05:00,1.74203,1.74329,1.742,1.74232,552000000.0
2009-06-16 22:10:00,1.74231,1.74299,1.74197,1.74201,552000000.0
2009-06-16 22:15:00,1.74202,1.74311,1.7417,1.74289,552000000.0
2009-06-16 22:20:00,1.74288,1.74318,1.74183,1.74188,552000000.0
2009-06-16 22:25:00,1.74186,1.74227,1.74175,1.74223,552000000.0
2009-06-16 22:30:00,1.74224,1.74275,1.74221,1.74239,441600000.0
2009-06-16 22:35:00,1.74234,1.74297,1.74172,1.74213,552000000.0
2009-06-16 22:40:00,1.74211,1.74313,1.74176,1.7419,552000000.0
2009-06-16 22:45:00,1.74186,1.74307,1.74186,1.74271,552000000.0
2009-06-16 22:50:00,1.74262,1.74286,1.74201,1.74228,552000000.0
2009-06-16 22:55:00,1.74239,1.74364,1.74195,1.74358,552000000.0
2009-06-16 23:00:00,1.74355,1.74412,1.74323,1.74323,552000000.0
2009-06-16 23:05:00,1.74321,1.74358,1.74264,1.74329,552000000.0
2009-06-16 23:10:00,1.7434,1.74383,1.74205,1.7424,552000000.0
2009-06-16 23:15:00,1.74243,1.7442,1.74232,1.74377,552000000.0
2009-06-16 23:20:00,1.74371,1.74427,1.74332,1.74332,552000000.0
2009-06-16 23:25:00,1.74328,1.74476,1.74318,1.74452,552000000.0
2009-06-16 23:30:00,1.74445,1.74457,1.74402,1.74415,552000000.0
2009-06-16 23:35:00,1.74413,1.74504,1.74384,1.74409,552000000.0
2009-06-16 23:40:00,1.74415,1.74458,1.74402,1.74435,552000000.0
2009-06-16 23:45:00,1.74438,1.74485,1.74433,1.74451,552000000.0
2009-06-16 23:50:00,1.74454,1.74502,1.74435,1.74498,552000000.0
2009-06-16 23:55:00,1.74504,1.74602,1.74499,1.74585,552000000.0
2009-06-17 00:00:00,1.74581,1.74614,1.74547,1.7456,552000000.0
2009-06-17 00:05:00,1.74563,1.74563,1.7446,1.74478,552000000.0
2009-06-17 00:10:00,1.74459,1.74521,1.74419,1.74498,552000000.0
2009-06-17 00:15:00,1.74506,1.74652,1.7446,1.74603,552000000.0
2009-06-17 00:20:00,1.74606,1.74614,1.74495,1.74495,552000000.0
2009-06-17 00:25:00,1.74501,1.74555,1.74482,1.74508,552000000.0
2009-06-17 00:30:00,1.74515,1.74567,1.74476,1.74476,552000000.0
2009-06-17 00:35:00,1.7447,1.74536,1.74449,1.74503,552000000.0
2009-06-17 00:40:00,1.74498,1.74513,1.74435,1.74435,552000000.0
2009-06-17 00:45:00,1.74439,1.7447,1.74406,1.74435,552000000.0
2009-06-17 00:50:00,1.7444,1.74531,1.74413,1.74509,552000000.0
2009-06-17 00:55:00,1.74506,1.74513,1.74466,1.74479,552000000.0
2009-06-17 01:00:00,1.74481,1.74482,1.74383,1.74398,552000000.0
2009-06-17 01:05:00,1.74392,1.74447,1.74342,1.74396,552000000.0
2009-06-17 01:10:00,1.74395,1.74422,1.74325,1.74378,552000000.0
2009-06-17 01:15:00,1.74379,1.74483,1.74365,1.74415,552000000.0
2009-06-17 01:20:00,1.7442,1.74734,1.74403,1.74646,552000000.0
2009-06-17 01:25:00,1.74642,1.75044,1.74624,1.74852,552000000.0
2009-06-17 01:30:00,1.74841,1.75226,1.74749,1.75135,552000000.0
2009-06-17 01:35:00,1.75139,1.75205,1.75099,1.75103,552000000.0
2009-06-17 01:40:00,1.75102,1.75106,1.74912,1.7505,552000000.0
2009-06-17 01:45:00,1.75051,1.75059,1.74839,1.74987,552000000.0
2009-06-17 01:50:00,1.74985,1.75112,1.74861,1.7509,552000000.0
2009-06-17 01:55:00,1.75087,1.75293,1.75074,1.75271,552000000.0
2009-06-17 02:00:00,1.75268,1.7535,1.7493,1.75003,552000000.0
2009-06-17 02:05:00,1.74999,1.75082,1.74809,1.74847,552000000.0
2009-06-17 02:10:00,1.74842,1.74928,1.74537,1.74673,552000000.0
2009-06-17 02:15:00,1.74665,1.74763,1.7457,1.74596,552000000.0
2009-06-17 02:20:00,1.74594,1.74647,1.74437,1.74437,552000000.0
2009-06-17 02:25:00,1.74419,1.74523,1.7428,1.74497,552000000.0
2009-06-17 02:30:00,1.74496,1.74541,1.74425,1.74478,552000000.0
2009-06-17 02:35:00,1.74474,1.74584,1.74366,1.74401,552000000.0
2009-06-17 02:40:00,1.744,1.74633,1.74377,1.74606,552000000.0
2009-06-17 02:45:00,1.74602,1.74792,1.74561,1.74707,552000000.0
2009-06-17 02:50:00,1.74705,1.74836,1.7465,1.74811,552000000.0
2009-06-17 02:55:00,1.7481,1.74823,1.74685,1.74722,552000000.0
2009-06-17 03:00:00,1.74716,1.74759,1.74652,1.74739,552000000.0
2009-06-17 03:05:00,1.74734,1.74795,1.7472,1.74756,552000000.0
2009-06-17 03:10:00,1.74752,1.74958,1.74752,1.74908,552000000.0
2009-06-17 03:15:00,1.74913,1.751,1.74906,1.7503,552000000.0
2009-06-17 03:20:00,1.75024,1.75024,1.74825,1.7496,552000000.0
2009-06-17 03:25:00,1.74958,1.75033,1.74897,1.74976,552000000.0
2009-06-17 03:30:00,1.74979,1.75088,1.74849,1.74919,552000000.0
2009-06-17 03:35:00,1.74922,1.74931,1.74802,1.74908,552000000.0
2009-06-17 03:40:00,1.74915,1.75033,1.74857,1.74999,552000000.0
2009-06-17 03:45:00,1.74995,1.75105,1.74956,1.74978,552000000.0
2009-06-17 03:50:00,1.74983,1.75108,1.7494,1.75014,552000000.0
2009-06-17 03:55:00,1.7501,1.7501,1.74786,1.74794,552000000.0
2009-06-17 04:00:00,1.74796,1.74811,1.74683,1.7474,552000000.0
2009-06-17 04:05:00,1.74736,1.74767,1.74666,1.74708,552000000.0
2009-06-17 04:10:00,1.74712,1.74857,1.74712,1.74842,552000000.0
2009-06-17 04:15:00,1.74847,1.74891,1.7479,1.74806,552000000.0
2009-06-17 04:20:00,1.74813,1.74926,1.74808,1.7491,552000000.0
2009-06-17 04:25:00,1.74909,1.74952,1.74846,1.74913,552000000.0
2009-06-17 04:30:00,1.74906,1.74906,1.74808,1.74821,552000000.0
2009-06-17 04:35:00,1.74827,1.74876,1.74793,1.74833,552000000.0
2009-06-17 04:40:00,1.74841,1.75005,1.74822,1.75,552000000.0
2009-06-17 04:45:00,1.74999,1.75032,1.74911,1.74973,552000000.0
2009-06-17 04:50:00,1.74972,1.75093,1.74957,1.7505,552000000.0
2009-06-17 04:55:00,1.75048,1.75094,1.74895,1.74993,552000000.0
2009-06-17 05:00:00,1.74992,1.75091,1.74987,1.75086,552000000.0
2009-06-17 05:05:00,1.75079,1.75131,1.75016,1.751,552000000.0
2009-06-17 05:10:00,1.75094,1.75109,1.74974,1.7509,552000000.0
2009-06-17 05:15:00,1.75083,1.75083,1.74996,1.7505,552000000.0
2009-06-17 05:20:00,1.75046,1.75062,1.74982,1.75024,552000000.0
2009-06-17 05:25:00,1.7502,1.75117,1.75011,1.75024,552000000.0
2009-06-17 05:30:00,1.75026,1.75037,1.74899,1.74899,552000000.0
2009-06-17 05:35:00,1.74904,1.74923,1.74881,1.74915,552000000.0
2009-06-17 05:40:00,1.74918,1.74978,1.74834,1.7485,552000000.0
2009-06-17 05:45:00,1.74851,1.74979,1.74812,1.74968,552000000.0
2009-06-17 05:50:00,1.74973,1.75021,1.7479,1.74885,552000000.0
2009-06-17 05:55:00,1.74875,1.74959,1.74847,1.74959,552000000.0
2009-06-17 06:00:00,1.74956,1.75006,1.74913,1.74935,552000000.0
2009-06-17 06:05:00,1.74931,1.74944,1.7481,1.7481,552000000.0
2009-06-17 06:10:00,1.74814,1.74856,1.74792,1.74801,552000000.0
2009-06-17 06:15:00,1.74798,1.74826,1.74774,1.74781,552000000.0
2009-06-17 06:20:00,1.74788,1.74797,1.7471,1.74736,552000000.0
2009-06-17 06:25:00,1.7474,1.74856,1.74729,1.74825,552000000.0
2009-06-17 06:30:00,1.74822,1.74858,1.74759,1.74777,552000000.0
2009-06-17 06:35:00,1.74776,1.74852,1.74758,1.74778,552000000.0
2009-06-17 06:40:00,1.74774,1.74793,1.74682,1.74688,552000000.0
2009-06-17 06:45:00,1.74691,1.74858,1.74691,1.74833,552000000.0
2009-06-17 06:50:00,1.7484,1.74956,1.74774,1.74931,552000000.0
2009-06-17 06:55:00,1.74928,1.7493,1.74887,1.74894,552000000.0
2009-06-17 07:00:00,1.74901,1.74979,1.74883,1.74898,552000000.0
2009-06-17 07:05:00,1.74889,1.74937,1.74858,1.74891,552000000.0
2009-06-17 07:10:00,1.74889,1.74894,1.74785,1.74826,552000000.0
2009-06-17 07:15:00,1.74821,1.74891,1.7475,1.74884,552000000.0
2009-06-17 07:20:00,1.74891,1.74946,1.74881,1.74902,552000000.0
2009-06-17 07:25:00,1.74901,1.74928,1.74824,1.74829,552000000.0
2009-06-17 07:30:00,1.7483,1.74832,1.74623,1.74653,552000000.0
2009-06-17 07:35:00,1.7466,1.74714,1.74631,1.74639,552000000.0
2009-06-17 07:40:00,1.74638,1.74723,1.74578,1.74661,552000000.0
2009-06-17 07:45:00,1.74659,1.74664,1.74571,1.74653,552000000.0
2009-06-17 07:50:00,1.74655,1.74659,1.74515,1.74541,552000000.0
2009-06-17 07:55:00,1.74538,1.74624,1.7451,1.74624,552000000.0
2009-06-17 08:00:00,1.7462,1.74627,1.74505,1.74609,552000000.0
2009-06-17 08:05:00,1.74608,1.74667,1.746,1.74612,552000000.0
2009-06-17 08:10:00,1.74605,1.74653,1.74501,1.74537,552000000.0
2009-06-17 08:15:00,1.74539,1.74547,1.74375,1.74411,552000000.0
2009-06-17 08:20:00,1.74409,1.74426,1.74256,1.74371,552000000.0
2009-06-17 08:25:00,1.74366,1.74376,1.74151,1.7416,552000000.0
2009-06-17 08:30:00,1.74152,1.74245,1.74018,1.74157,552000000.0
2009-06-17 08:35:00,1.7416,1.74233,1.74116,1.74218,552000000.0
2009-06-17 08:40:00,1.7421,1.7431,1.74137,1.74154,552000000.0
2009-06-17 08:45:00,1.74155,1.74358,1.74141,1.7431,552000000.0
2009-06-17 08:50:00,1.74304,1.74304,1.74156,1.74194,552000000.0
2009-06-17 08:55:00,1.74193,1.74245,1.74035,1.74067,552000000.0
2009-06-17 09:00:00,1.74069,1.74208,1.74004,1.74199,552000000.0
2009-06-17 09:05:00,1.74201,1.7422,1.74067,1.74082,552000000.0
2009-06-17 09:10:00,1.74085,1.7444,1.7408,1.74413,552000000.0
2009-06-17 09:15:00,1.7441,1.74476,1.74276,1.74316,552000000.0
2009-06-17 09:20:00,1.74313,1.74412,1.74271,1.74412,552000000.0
2009-06-17 09:25:00,1.74418,1.74482,1.74359,1.74434,552000000.0
2009-06-17 09:30:00,1.74441,1.7445,1.74307,1.74383,552000000.0
2009-06-17 09:35:00,1.74376,1.74475,1.74357,1.74404,552000000.0
2009-06-17 09:40:00,1.74403,1.74518,1.74381,1.74411,552000000.0
2009-06-17 09:45:00,1.74412,1.7442,1.74219,1.74326,552000000.0
2009-06-17 09:50:00,1.74331,1.74345,1.74242,1.74289,552000000.0
2009-06-17 09:55:00,1.74291,1.74334,1.74217,1.74263,552000000.0
2009-06-17 10:00:00,1.74258,1.74456,1.74207,1.74447,552000000.0
2009-06-17 10:05:00,1.74443,1.74558,1.74408,1.74558,552000000.0
2009-06-17 10:10:00,1.7456,1.74666,1.74493,1.74499,552000000.0
2009-06-17 10:15:00,1.74498,1.74731,1.74494,1.74607,552000000.0
2009-06-17 10:20:00,1.74599,1.74657,1.7447,1.74506,552000000.0
2009-06-17 10:25:00,1.74505,1.74538,1.74389,1.74483,552000000.0
2009-06-17 10:30:00,1.74465,1.74488,1.74204,1.74434,552000000.0
2009-06-17 10:35:00,1.74425,1.74826,1.74368,1.74672,552000000.0
2009-06-17 10:40:00,1.74694,1.74979,1.74638,1.74871,552000000.0
2009-06-17 10:45:00,1.74877,1.74877,1.74638,1.74706,552000000.0
2009-06-17 10:50:00,1.74704,1.74727,1.74635,1.74722,552000000.0
2009-06-17 10:55:00,1.74719,1.74719,1.74593,1.74659,552000000.0
2009-06-17 11:00:00,1.74656,1.74857,1.74638,1.74839,552000000.0
2009-06-17 11:05:00,1.74835,1.74839,1.74605,1.74628,552000000.0
2009-06-17 11:10:00,1.74627,1.7484,1.74621,1.74825,552000000.0
2009-06-17 11:15:00,1.7483,1.74864,1.74734,1.74832,552000000.0
2009-06-17 11:20:00,1.74833,1.74854,1.7469,1.74764,552000000.0
2009-06-17 11:25:00,1.74758,1.74917,1.74735,1.74877,552000000.0
2009-06-17 11:30:00,1.74871,1.74871,1.7472,1.74784,552000000.0
2009-06-17 11:35:00,1.74782,1.74922,1.74776,1.7488,552000000.0
2009-06-17 11:40:00,1.74882,1.752,1.74879,1.7508,552000000.0
2009-06-17 11:45:00,1.75082,1.75264,1.75054,1.75193,552000000.0
2009-06-17 11:50:00,1.75189,1.75366,1.75148,1.75303,552000000.0
2009-06-17 11:55:00,1.75304,1.75304,1.75049,1.75128,552000000.0
2009-06-17 12:00:00,1.75122,1.75305,1.75025,1.75275,552000000.0
2009-06-17 12:05:00,1.75282,1.75464,1.75273,1.75386,552000000.0
2009-06-17 12:10:00,1.75388,1.75433,1.75186,1.75208,552000000.0
2009-06-17 12:15:00,1.75209,1.75238,1.75028,1.75045,552000000.0
2009-06-17 12:20:00,1.75043,1.75138,1.75008,1.75085,552000000.0
2009-06-17 12:25:00,1.75079,1.75201,1.75007,1.7519,552000000.0
2009-06-17 12:30:00,1.75194,1.75289,1.75154,1.75194,552000000.0
2009-06-17 12:35:00,1.752,1.75295,1.75152,1.75291,552000000.0
2009-06-17 12:40:00,1.75287,1.75347,1.75224,1.7529,552000000.0
2009-06-17 12:45:00,1.75291,1.75538,1.75251,1.75533,552000000.0
2009-06-17 12:50:00,1.75529,1.75572,1.75272,1.75297,552000000.0
2009-06-17 12:55:00,1.75304,1.75409,1.75196,1.75396,552000000.0
2009-06-17 13:00:00,1.75402,1.7549,1.75295,1.75371,552000000.0
2009-06-17 13:05:00,1.75366,1.75386,1.75176,1.75214,552000000.0
2009-06-17 13:10:00,1.75213,1.75244,1.75086,1.75101,552000000.0
2009-06-17 13:15:00,1.75097,1.75143,1.74951,1.75009,552000000.0
2009-06-17 13:20:00,1.75003,1.75096,1.74913,1.7496,552000000.0
2009-06-17 13:25:00,1.74964,1.7501,1.7491,1.74969,552000000.0
2009-06-17 13:30:00,1.7496,1.7506,1.74901,1.7503,552000000.0
2009-06-17 13:35:00,1.75029,1.75116,1.75003,1.75072,552000000.0
2009-06-17 13:40:00,1.75066,1.75217,1.75049,1.75214,552000000.0
2009-06-17 13:45:00,1.75215,1.75345,1.75092,1.75255,552000000.0
2009-06-17 13:50:00,1.75256,1.75397,1.75221,1.75347,552000000.0
2009-06-17 13:55:00,1.75345,1.7549,1.75324,1.75361,552000000.0
2009-06-17 14:00:00,1.75367,1.75416,1.75226,1.75314,552000000.0
2009-06-17 14:05:00,1.75313,1.75319,1.75143,1.75227,552000000.0
2009-06-17 14:10:00,1.75233,1.7532,1.75165,1.75239,552000000.0
2009-06-17 14:15:00,1.75241,1.75283,1.75164,1.75197,552000000.0
2009-06-17 14:20:00,1.75201,1.75283,1.75074,1.75109,552000000.0
2009-06-17 14:25:00,1.75117,1.75132,1.74974,1.75079,552000000.0
2009-06-17 14:30:00,1.75085,1.75207,1.75014,1.75159,552000000.0
2009-06-17 14:35:00,1.75165,1.75347,1.75148,1.75288,552000000.0
2009-06-17 14:40:00,1.75289,1.75319,1.75147,1.75186,552000000.0
2009-06-17 14:45:00,1.7518,1.75196,1.74958,1.75076,552000000.0
2009-06-17 14:50:00,1.75078,1.75129,1.74921,1.7509,552000000.0
2009-06-17 14:55:00,1.75084,1.751,1.74939,1.75042,552000000.0
2009-06-17 15:00:00,1.7504,1.7521,1.74981,1.75202,552000000.0
2009-06-17 15:05:00,1.752,1.75357,1.75177,1.75357,552000000.0
2009-06-17 15:10:00,1.75356,1.75416,1.75254,1.75409,552000000.0
2009-06-17 15:15:00,1.75402,1.75652,1.75396,1.75652,552000000.0
2009-06-17 15:20:00,1.7565,1.75724,1.75502,1.75574,552000000.0
2009-06-17 15:25:00,1.7557,1.7566,1.7537,1.75439,552000000.0
2009-06-17 15:30:00,1.75449,1.75461,1.75309,1.75312,552000000.0
2009-06-17 15:35:00,1.75311,1.75393,1.75267,1.75276,552000000.0
2009-06-17 15:40:00,1.75275,1.75537,1.75219,1.75493,552000000.0
2009-06-17 15:45:00,1.75498,1.75566,1.7539,1.75535,552000000.0
2009-06-17 15:50:00,1.75526,1.75554,1.75462,1.75514,552000000.0
2009-06-17 15:55:00,1.75521,1.75712,1.75511,1.7568,552000000.0
2009-06-17 16:00:00,1.75681,1.75839,1.75671,1.75809,552000000.0
2009-06-17 16:05:00,1.75815,1.75816,1.75461,1.75498,552000000.0
2009-06-17 16:10:00,1.75499,1.75598,1.75456,1.75579,552000000.0
2009-06-17 16:15:00,1.75578,1.75738,1.75499,1.75606,552000000.0
2009-06-17 16:20:00,1.75613,1.75789,1.75613,1.75789,552000000.0
2009-06-17 16:25:00,1.75788,1.76126,1.75759,1.76007,552000000.0
2009-06-17 16:30:00,1.76011,1.76277,1.7601,1.76189,552000000.0
2009-06-17 16:35:00,1.76188,1.76229,1.7609,1.76229,552000000.0
2009-06-17 16:40:00,1.76224,1.76261,1.76067,1.76164,552000000.0
2009-06-17 16:45:00,1.7616,1.76353,1.76117,1.76186,552000000.0
2009-06-17 16:50:00,1.76188,1.76201,1.75982,1.76015,552000000.0
2009-06-17 16:55:00,1.76017,1.76079,1.7593,1.75952,552000000.0
2009-06-17 17:00:00,1.75946,1.75979,1.75542,1.75643,552000000.0
2009-06-17 17:05:00,1.75637,1.75718,1.75586,1.75635,552000000.0
2009-06-17 17:10:00,1.75636,1.75697,1.75569,1.75693,552000000.0
2009-06-17 17:15:00,1.75691,1.75704,1.75432,1.75442,552000000.0
2009-06-17 17:20:00,1.75435,1.75501,1.75317,1.75329,552000000.0
2009-06-17 17:25:00,1.7533,1.75521,1.75321,1.75508,552000000.0
2009-06-17 17:30:00,1.75507,1.75566,1.75435,1.755,552000000.0
2009-06-17 17:35:00,1.75501,1.75704,1.75436,1.75682,552000000.0
2009-06-17 17:40:00,1.75676,1.75725,1.75587,1.757,552000000.0
2009-06-17 17:45:00,1.75703,1.75821,1.75634,1.75704,552000000.0
2009-06-17 17:50:00,1.75703,1.75792,1.75623,1.75696,552000000.0
2009-06-17 17:55:00,1.75695,1.75802,1.75573,1.75587,552000000.0
2009-06-17 18:00:00,1.75588,1.75597,1.7535,1.75394,552000000.0
2009-06-17 18:05:00,1.75392,1.75468,1.75211,1.75222,552000000.0
2009-06-17 18:10:00,1.75224,1.75311,1.75173,1.75259,552000000.0
2009-06-17 18:15:00,1.7526,1.75416,1.75196,1.75393,552000000.0
2009-06-17 18:20:00,1.75397,1.75435,1.75244,1.75245,552000000.0
2009-06-17 18:25:00,1.75236,1.75292,1.75182,1.7526,552000000.0
2009-06-17 18:30:00,1.75258,1.75339,1.75244,1.75331,552000000.0
2009-06-17 18:35:00,1.75334,1.75384,1.75199,1.75216,552000000.0
2009-06-17 18:40:00,1.75215,1.75373,1.75201,1.75243,552000000.0
2009-06-17 18:45:00,1.7525,1.75275,1.75186,1.75216,552000000.0
2009-06-17 18:50:00,1.75225,1.75444,1.75218,1.75411,552000000.0
2009-06-17 18:55:00,1.7541,1.75416,1.75322,1.7539,552000000.0
2009-06-17 19:00:00,1.75392,1.7552,1.75387,1.75431,552000000.0
2009-06-17 19:05:00,1.7543,1.75445,1.7536,1.75396,552000000.0
2009-06-17 19:10:00,1.75389,1.75394,1.75236,1.75285,552000000.0
2009-06-17 19:15:00,1.75278,1.7536,1.7524,1.75356,552000000.0
2009-06-17 19:20:00,1.75363,1.75374,1.75217,1.75239,552000000.0
2009-06-17 19:25:00,1.75232,1.75246,1.75062,1.75084,552000000.0
2009-06-17 19:30:00,1.75082,1.75181,1.75052,1.75132,552000000.0
2009-06-17 19:35:00,1.75134,1.75207,1.7507,1.75151,552000000.0
2009-06-17 19:40:00,1.7516,1.75186,1.74915,1.75026,552000000.0
2009-06-17 19:45:00,1.75033,1.75056,1.74637,1.74782,552000000.0
2009-06-17 19:50:00,1.74781,1.74803,1.74665,1.74776,552000000.0
2009-06-17 19:55:00,1.74769,1.74874,1.74681,1.74804,552000000.0
2009-06-17 20:00:00,1.74805,1.74912,1.74795,1.74848,552000000.0
2009-06-17 20:05:00,1.74842,1.74915,1.74796,1.74905,552000000.0
2009-06-17 20:10:00,1.74904,1.75005,1.7489,1.74986,552000000.0
2009-06-17 20:15:00,1.74987,1.75125,1.74916,1.7509,552000000.0
2009-06-17 20:20:00,1.75086,1.75203,1.75071,1.75091,552000000.0
2009-06-17 20:25:00,1.7509,1.75134,1.74958,1.75098,552000000.0
2009-06-17 20:30:00,1.75103,1.75164,1.75044,1.75162,552000000.0
2009-06-17 20:35:00,1.75155,1.75434,1.75133,1.75345,552000000.0
2009-06-17 20:40:00,1.7535,1.75764,1.75324,1.75687,552000000.0
2009-06-17 20:45:00,1.75686,1.7572,1.75602,1.75635,552000000.0
2009-06-17 20:50:00,1.75633,1.75635,1.75515,1.75532,552000000.0
2009-06-17 20:55:00,1.75533,1.75591,1.75478,1.75564,552000000.0
2009-06-17 21:00:00,1.75562,1.75567,1.75392,1.75437,552000000.0
2009-06-17 21:05:00,1.75441,1.75532,1.75354,1.75452,552000000.0
2009-06-17 21:10:00,1.75451,1.75495,1.75234,1.75284,552000000.0
2009-06-17 21:15:00,1.75291,1.75385,1.75273,1.75379,552000000.0
2009-06-17 21:20:00,1.75377,1.75473,1.75333,1.75419,552000000.0
2009-06-17 21:25:00,1.7542,1.75616,1.75406,1.75552,552000000.0
2009-06-17 21:30:00,1.75546,1.75782,1.75546,1.75706,552000000.0
2009-06-17 21:35:00,1.757,1.75778,1.75694,1.75758,552000000.0
2009-06-17 21:40:00,1.75755,1.7577,1.75583,1.75589,552000000.0
2009-06-17 21:45:00,1.7559,1.75631,1.7544,1.75518,552000000.0
2009-06-17 21:50:00,1.75517,1.75643,1.7543,1.75591,552000000.0
2009-06-17 21:55:00,1.7559,1.75635,1.75488,1.75583,552000000.0
2009-06-17 22:00:00,1.75587,1.75761,1.75563,1.75686,552000000.0
2009-06-17 22:05:00,1.75691,1.75743,1.75605,1.75718,552000000.0
2009-06-17 22:10:00,1.75715,1.75781,1.75665,1.75679,552000000.0
2009-06-17 22:15:00,1.75678,1.75718,1.75654,1.75688,552000000.0
2009-06-17 22:20:00,1.75695,1.75722,1.7563,1.75673,552000000.0
2009-06-17 22:25:00,1.75674,1.75714,1.75641,1.75655,552000000.0
2009-06-17 22:30:00,1.7565,1.75734,1.75615,1.75615,552000000.0
2009-06-17 22:35:00,1.75611,1.75641,1.75587,1.75618,552000000.0
2009-06-17 22:40:00,1.75617,1.75681,1.75531,1.75532,552000000.0
2009-06-17 22:45:00,1.7553,1.75574,1.75422,1.75456,552000000.0
2009-06-17 22:50:00,1.75463,1.75484,1.75314,1.75448,552000000.0
2009-06-17 22:55:00,1.7545,1.75501,1.75436,1.75444,552000000.0
2009-06-17 23:00:00,1.75442,1.7565,1.75434,1.75587,552000000.0
2009-06-17 23:05:00,1.75595,1.75639,1.75522,1.75534,552000000.0
2009-06-17 23:10:00,1.75525,1.75606,1.75496,1.75496,552000000.0
2009-06-17 23:15:00,1.75489,1.755,1.75438,1.75456,552000000.0
2009-06-17 23:20:00,1.75458,1.75528,1.75434,1.75461,552000000.0
2009-06-17 23:25:00,1.75463,1.75519,1.75438,1.75501,552000000.0
2009-06-17 23:30:00,1.75507,1.75562,1.75449,1.75528,552000000.0
2009-06-17 23:35:00,1.75532,1.75673,1.75491,1.75641,552000000.0
2009-06-17 23:40:00,1.75636,1.75636,1.75564,1.75596,552000000.0
2009-06-17 23:45:00,1.75589,1.75952,1.75589,1.75869,552000000.0
2009-06-17 23:50:00,1.7587,1.7591,1.75847,1.75863,552000000.0
2009-06-17 23:55:00,1.75855,1.75856,1.75756,1.75756,552000000.0
2009-06-18 00:00:00,1.75743,1.75766,1.75601,1.75606,552000000.0
2009-06-18 00:05:00,1.75609,1.75718,1.75607,1.75718,552000000.0
2009-06-18 00:10:00,1.7572,1.75753,1.75713,1.75752,552000000.0
2009-06-18 00:15:00,1.75767,1.75794,1.75673,1.75749,552000000.0
2009-06-18 00:20:00,1.75753,1.75846,1.75753,1.75811,552000000.0
2009-06-18 00:25:00,1.7581,1.75822,1.75609,1.7563,552000000.0
2009-06-18 00:30:00,1.75629,1.75698,1.75629,1.75687,552000000.0
2009-06-18 00:35:00,1.75704,1.75752,1.75687,1.75724,552000000.0
2009-06-18 00:40:00,1.7572,1.75832,1.75709,1.75832,552000000.0
2009-06-18 00:45:00,1.75826,1.75826,1.75685,1.75697,552000000.0
2009-06-18 00:50:00,1.75692,1.75767,1.75692,1.75727,552000000.0
2009-06-18 00:55:00,1.75734,1.7577,1.75728,1.75753,552000000.0
2009-06-18 01:00:00,1.75756,1.75763,1.75689,1.75689,552000000.0
2009-06-18 01:05:00,1.75696,1.75735,1.75521,1.7559,552000000.0
2009-06-18 01:10:00,1.75591,1.75634,1.75476,1.75578,552000000.0
2009-06-18 01:15:00,1.75576,1.75577,1.75452,1.75459,552000000.0
2009-06-18 01:20:00,1.75464,1.75493,1.75442,1.7547,552000000.0
2009-06-18 01:25:00,1.75475,1.75579,1.75465,1.75481,552000000.0
2009-06-18 01:30:00,1.75483,1.75488,1.753,1.75372,552000000.0
2009-06-18 01:35:00,1.75368,1.75414,1.75291,1.75373,552000000.0
2009-06-18 01:40:00,1.75374,1.7543,1.75331,1.75419,552000000.0
2009-06-18 01:45:00,1.75415,1.75428,1.75302,1.75316,552000000.0
2009-06-18 01:50:00,1.75322,1.75336,1.75156,1.75287,552000000.0
2009-06-18 01:55:00,1.75282,1.75307,1.752,1.75269,552000000.0
2009-06-18 02:00:00,1.75271,1.75285,1.75149,1.75251,552000000.0
2009-06-18 02:05:00,1.7525,1.75357,1.75229,1.7534,552000000.0
2009-06-18 02:10:00,1.75345,1.75428,1.75274,1.75295,552000000.0
2009-06-18 02:15:00,1.75302,1.75361,1.75252,1.75271,552000000.0
2009-06-18 02:20:00,1.75272,1.75372,1.75165,1.75354,552000000.0
2009-06-18 02:25:00,1.75355,1.75464,1.75315,1.75417,552000000.0
2009-06-18 02:30:00,1.75415,1.75463,1.75294,1.75303,552000000.0
2009-06-18 02:35:00,1.75305,1.75357,1.75298,1.75336,552000000.0
2009-06-18 02:40:00,1.75335,1.75395,1.753,1.753,552000000.0
2009-06-18 02:45:00,1.75296,1.7541,1.75275,1.75368,552000000.0
2009-06-18 02:50:00,1.7537,1.75402,1.75324,1.75324,552000000.0
2009-06-18 02:55:00,1.7532,1.75344,1.75204,1.75314,552000000.0
2009-06-18 03:00:00,1.75313,1.75327,1.75115,1.75127,552000000.0
2009-06-18 03:05:00,1.75134,1.75239,1.75134,1.75205,552000000.0
2009-06-18 03:10:00,1.75202,1.75212,1.75094,1.75185,552000000.0
2009-06-18 03:15:00,1.75192,1.75215,1.7511,1.75135,552000000.0
2009-06-18 03:20:00,1.75136,1.75268,1.75106,1.75189,552000000.0
2009-06-18 03:25:00,1.75191,1.75217,1.75109,1.75164,552000000.0
2009-06-18 03:30:00,1.75162,1.75275,1.75124,1.75246,552000000.0
2009-06-18 03:35:00,1.75245,1.75362,1.75242,1.75291,552000000.0
2009-06-18 03:40:00,1.7529,1.75349,1.75153,1.75154,552000000.0
2009-06-18 03:45:00,1.75155,1.75307,1.75154,1.75265,552000000.0
2009-06-18 03:50:00,1.75258,1.75311,1.75152,1.75159,552000000.0
2009-06-18 03:55:00,1.7516,1.75221,1.75116,1.75139,552000000.0
2009-06-18 04:00:00,1.75134,1.75236,1.75119,1.75139,552000000.0
2009-06-18 04:05:00,1.7514,1.75218,1.75065,1.75218,552000000.0
2009-06-18 04:10:00,1.75212,1.75256,1.75166,1.75182,552000000.0
2009-06-18 04:15:00,1.75181,1.75202,1.75099,1.75125,552000000.0
2009-06-18 04:20:00,1.7513,1.75187,1.75123,1.75129,552000000.0
2009-06-18 04:25:00,1.7513,1.75171,1.75116,1.75158,552000000.0
2009-06-18 04:30:00,1.75161,1.75184,1.75121,1.75153,552000000.0
2009-06-18 04:35:00,1.75151,1.75152,1.75041,1.75043,552000000.0
2009-06-18 04:40:00,1.75047,1.7508,1.74999,1.75048,552000000.0
2009-06-18 04:45:00,1.7505,1.75059,1.74975,1.75048,552000000.0
2009-06-18 04:50:00,1.75053,1.75095,1.75036,1.75093,552000000.0
2009-06-18 04:55:00,1.7509,1.7517,1.75088,1.75121,552000000.0
2009-06-18 05:00:00,1.75119,1.75135,1.75072,1.7509,552000000.0
2009-06-18 05:05:00,1.75091,1.75109,1.75037,1.75095,552000000.0
2009-06-18 05:10:00,1.75093,1.75135,1.75007,1.75087,552000000.0
2009-06-18 05:15:00,1.75085,1.75204,1.75071,1.75193,552000000.0
2009-06-18 05:20:00,1.75192,1.75214,1.75112,1.75161,552000000.0
2009-06-18 05:25:00,1.75165,1.75244,1.75115,1.75217,552000000.0
2009-06-18 05:30:00,1.75218,1.75291,1.75204,1.75213,552000000.0
2009-06-18 05:35:00,1.75214,1.7529,1.75103,1.75265,552000000.0
2009-06-18 05:40:00,1.7526,1.7531,1.75246,1.75306,552000000.0
2009-06-18 05:45:00,1.75302,1.75361,1.75274,1.75285,552000000.0
2009-06-18 05:50:00,1.75289,1.7531,1.75277,1.75292,552000000.0
2009-06-18 05:55:00,1.75289,1.75349,1.75278,1.75349,552000000.0
2009-06-18 06:00:00,1.75359,1.75374,1.75321,1.75337,552000000.0
2009-06-18 06:05:00,1.7534,1.75396,1.75312,1.7534,552000000.0
2009-06-18 06:10:00,1.75344,1.7538,1.75333,1.75368,552000000.0
2009-06-18 06:15:00,1.75363,1.75443,1.75363,1.75413,552000000.0
2009-06-18 06:20:00,1.75422,1.75508,1.75411,1.75508,552000000.0
2009-06-18 06:25:00,1.75511,1.75529,1.75453,1.75518,552000000.0
2009-06-18 06:30:00,1.75512,1.75518,1.75454,1.75492,552000000.0
2009-06-18 06:35:00,1.75491,1.75526,1.7541,1.75526,552000000.0
2009-06-18 06:40:00,1.75524,1.75528,1.75399,1.75425,552000000.0
2009-06-18 06:45:00,1.75421,1.75555,1.75411,1.75512,552000000.0
2009-06-18 06:50:00,1.75506,1.75837,1.75504,1.75802,552000000.0
2009-06-18 06:55:00,1.75799,1.75956,1.75665,1.75918,552000000.0
2009-06-18 07:00:00,1.75911,1.75912,1.75766,1.75771,552000000.0
2009-06-18 07:05:00,1.75778,1.75823,1.75744,1.75781,552000000.0
2009-06-18 07:10:00,1.75783,1.75893,1.75731,1.75749,552000000.0
2009-06-18 07:15:00,1.75755,1.75867,1.75668,1.75668,552000000.0
2009-06-18 07:20:00,1.75666,1.75876,1.75658,1.7582,552000000.0
2009-06-18 07:25:00,1.75824,1.75932,1.75758,1.75828,552000000.0
2009-06-18 07:30:00,1.75823,1.7586,1.7576,1.75845,552000000.0
2009-06-18 07:35:00,1.75847,1.75866,1.75741,1.75765,552000000.0
2009-06-18 07:40:00,1.75764,1.75764,1.7552,1.75574,552000000.0
2009-06-18 07:45:00,1.75577,1.75735,1.7553,1.75674,552000000.0
2009-06-18 07:50:00,1.75678,1.75689,1.75611,1.75652,552000000.0
2009-06-18 07:55:00,1.75654,1.75655,1.75548,1.75569,552000000.0
2009-06-18 08:00:00,1.75566,1.7557,1.75344,1.75344,552000000.0
2009-06-18 08:05:00,1.75341,1.7537,1.75246,1.75309,552000000.0
2009-06-18 08:10:00,1.75316,1.75407,1.75305,1.75372,552000000.0
2009-06-18 08:15:00,1.75368,1.75419,1.75265,1.75284,552000000.0
2009-06-18 08:20:00,1.7528,1.75423,1.75277,1.75323,552000000.0
2009-06-18 08:25:00,1.75324,1.75354,1.75248,1.75295,552000000.0
2009-06-18 08:30:00,1.75296,1.75308,1.75169,1.75227,552000000.0
2009-06-18 08:35:00,1.75232,1.75329,1.75157,1.75315,552000000.0
2009-06-18 08:40:00,1.75318,1.75321,1.75181,1.75219,552000000.0
2009-06-18 08:45:00,1.75226,1.75308,1.75199,1.75289,552000000.0
2009-06-18 08:50:00,1.75286,1.75322,1.75097,1.7512,552000000.0
2009-06-18 08:55:00,1.75121,1.75216,1.75082,1.75179,552000000.0
2009-06-18 09:00:00,1.75177,1.75215,1.74861,1.74861,552000000.0
2009-06-18 09:05:00,1.7486,1.75111,1.74851,1.74932,552000000.0
2009-06-18 09:10:00,1.74931,1.75043,1.74869,1.74971,552000000.0
2009-06-18 09:15:00,1.74973,1.75065,1.74924,1.74932,552000000.0
2009-06-18 09:20:00,1.74938,1.74959,1.74676,1.74788,552000000.0
2009-06-18 09:25:00,1.74792,1.75082,1.74728,1.75055,552000000.0
2009-06-18 09:30:00,1.75056,1.75109,1.74863,1.74994,552000000.0
2009-06-18 09:35:00,1.7499,1.75212,1.74985,1.75105,552000000.0
2009-06-18 09:40:00,1.75104,1.75133,1.74972,1.74978,552000000.0
2009-06-18 09:45:00,1.7498,1.75057,1.7494,1.75002,552000000.0
2009-06-18 09:50:00,1.75004,1.75202,1.74981,1.7504,552000000.0
2009-06-18 09:55:00,1.75038,1.75258,1.75038,1.75205,552000000.0
2009-06-18 10:00:00,1.75209,1.75256,1.75101,1.75142,552000000.0
2009-06-18 10:05:00,1.75149,1.75216,1.74981,1.75087,552000000.0
2009-06-18 10:10:00,1.75093,1.75209,1.74997,1.75202,552000000.0
2009-06-18 10:15:00,1.75214,1.75264,1.751,1.75246,552000000.0
2009-06-18 10:20:00,1.75247,1.75355,1.75191,1.75301,552000000.0
2009-06-18 10:25:00,1.75312,1.75356,1.7522,1.75303,552000000.0
2009-06-18 10:30:00,1.75315,1.75643,1.75263,1.756,552000000.0
2009-06-18 10:35:00,1.7562,1.75648,1.75516,1.75546,552000000.0
2009-06-18 10:40:00,1.75553,1.7556,1.75413,1.75486,552000000.0
2009-06-18 10:45:00,1.75485,1.75546,1.75399,1.75436,552000000.0
2009-06-18 10:50:00,1.75432,1.75525,1.75396,1.75494,552000000.0
2009-06-18 10:55:00,1.75495,1.75553,1.75359,1.75425,552000000.0
2009-06-18 11:00:00,1.75423,1.75491,1.75384,1.75452,552000000.0
2009-06-18 11:05:00,1.75454,1.75462,1.75261,1.75304,552000000.0
2009-06-18 11:10:00,1.75303,1.7535,1.75215,1.75248,552000000.0
2009-06-18 11:15:00,1.75246,1.75346,1.75219,1.75311,552000000.0
2009-06-18 11:20:00,1.75312,1.756,1.75308,1.75559,552000000.0
2009-06-18 11:25:00,1.75566,1.7564,1.75414,1.75437,552000000.0
2009-06-18 11:30:00,1.75433,1.75536,1.75433,1.75501,552000000.0
2009-06-18 11:35:00,1.75502,1.75611,1.7546,1.75571,552000000.0
2009-06-18 11:40:00,1.75565,1.75591,1.7549,1.75568,552000000.0
2009-06-18 11:45:00,1.75571,1.75841,1.7557,1.75805,552000000.0
2009-06-18 11:50:00,1.75807,1.75807,1.75684,1.75774,552000000.0
2009-06-18 11:55:00,1.75768,1.75785,1.75645,1.75698,552000000.0
2009-06-18 12:00:00,1.75706,1.7571,1.75557,1.75563,552000000.0
2009-06-18 12:05:00,1.75559,1.75607,1.755,1.75589,552000000.0
2009-06-18 12:10:00,1.75588,1.75645,1.75463,1.75486,552000000.0
2009-06-18 12:15:00,1.75488,1.75631,1.75471,1.75623,552000000.0
2009-06-18 12:20:00,1.7562,1.75727,1.75573,1.75644,552000000.0
2009-06-18 12:25:00,1.75643,1.75717,1.75631,1.75641,552000000.0
2009-06-18 12:30:00,1.75635,1.75654,1.75604,1.75627,552000000.0
2009-06-18 12:35:00,1.75623,1.75647,1.75546,1.75596,552000000.0
2009-06-18 12:40:00,1.75599,1.7567,1.75599,1.75612,552000000.0
2009-06-18 12:45:00,1.75615,1.7567,1.75467,1.75558,552000000.0
2009-06-18 12:50:00,1.75561,1.75667,1.75486,1.75667,552000000.0
2009-06-18 12:55:00,1.75674,1.75705,1.75632,1.75689,552000000.0
2009-06-18 13:00:00,1.75688,1.75716,1.75432,1.75432,552000000.0
2009-06-18 13:05:00,1.7542,1.75548,1.75398,1.75535,552000000.0
2009-06-18 13:10:00,1.75538,1.75541,1.75294,1.75367,552000000.0
2009-06-18 13:15:00,1.75371,1.75386,1.75174,1.75276,552000000.0
2009-06-18 13:20:00,1.7528,1.75316,1.75234,1.75244,552000000.0
2009-06-18 13:25:00,1.75245,1.75404,1.75175,1.75175,552000000.0
2009-06-18 13:30:00,1.75177,1.75255,1.75114,1.75168,552000000.0
2009-06-18 13:35:00,1.75164,1.75274,1.75128,1.75274,552000000.0
2009-06-18 13:40:00,1.75267,1.75375,1.75235,1.75341,552000000.0
2009-06-18 13:45:00,1.75343,1.7538,1.75333,1.7536,552000000.0
2009-06-18 13:50:00,1.75359,1.75525,1.75346,1.75459,552000000.0
2009-06-18 13:55:00,1.75455,1.75491,1.75339,1.75368,552000000.0
2009-06-18 14:00:00,1.75369,1.75395,1.75242,1.75271,552000000.0
2009-06-18 14:05:00,1.75268,1.75312,1.7522,1.75233,552000000.0
2009-06-18 14:10:00,1.75227,1.75296,1.75182,1.75246,552000000.0
2009-06-18 14:15:00,1.7524,1.75285,1.7517,1.75179,552000000.0
2009-06-18 14:20:00,1.75183,1.75332,1.75177,1.75332,552000000.0
2009-06-18 14:25:00,1.75339,1.75483,1.75325,1.75349,552000000.0
2009-06-18 14:30:00,1.7535,1.75396,1.75113,1.75251,552000000.0
2009-06-18 14:35:00,1.75263,1.75281,1.75138,1.75171,552000000.0
2009-06-18 14:40:00,1.75163,1.75199,1.74967,1.75078,552000000.0
2009-06-18 14:45:00,1.75069,1.75128,1.74986,1.7504,552000000.0
2009-06-18 14:50:00,1.75041,1.75048,1.7489,1.7495,552000000.0
2009-06-18 14:55:00,1.74951,1.75065,1.7492,1.75058,552000000.0
2009-06-18 15:00:00,1.75055,1.75095,1.7493,1.7497,552000000.0
2009-06-18 15:05:00,1.74978,1.75048,1.74937,1.7502,552000000.0
2009-06-18 15:10:00,1.75047,1.75047,1.7486,1.74976,552000000.0
2009-06-18 15:15:00,1.74984,1.75101,1.7496,1.75094,552000000.0
2009-06-18 15:20:00,1.7508,1.7512,1.75003,1.75062,552000000.0
2009-06-18 15:25:00,1.7506,1.75076,1.7486,1.75059,552000000.0
2009-06-18 15:30:00,1.75071,1.7518,1.74988,1.75175,552000000.0
2009-06-18 15:35:00,1.75188,1.75393,1.7506,1.75342,552000000.0
2009-06-18 15:40:00,1.75339,1.75443,1.752,1.75233,552000000.0
2009-06-18 15:45:00,1.75221,1.7534,1.75188,1.75261,552000000.0
2009-06-18 15:50:00,1.75259,1.75294,1.75018,1.75077,552000000.0
2009-06-18 15:55:00,1.75096,1.752,1.74836,1.7488,552000000.0
2009-06-18 16:00:00,1.74862,1.7491,1.7425,1.74452,552000000.0
2009-06-18 16:05:00,1.74425,1.74631,1.74341,1.7452,552000000.0
2009-06-18 16:10:00,1.74492,1.7451,1.74289,1.7435,552000000.0
2009-06-18 16:15:00,1.7432,1.7435,1.74138,1.74234,552000000.0
2009-06-18 16:20:00,1.74237,1.74331,1.7419,1.74286,552000000.0
2009-06-18 16:25:00,1.74278,1.74304,1.74191,1.74273,552000000.0
2009-06-18 16:30:00,1.7427,1.7429,1.74138,1.74219,552000000.0
2009-06-18 16:35:00,1.7422,1.74232,1.74137,1.74208,552000000.0
2009-06-18 16:40:00,1.74212,1.74396,1.74194,1.74348,552000000.0
2009-06-18 16:45:00,1.74355,1.74405,1.74296,1.74344,552000000.0
2009-06-18 16:50:00,1.74342,1.74368,1.74192,1.74255,552000000.0
2009-06-18 16:55:00,1.74256,1.74311,1.74094,1.7412,552000000.0
2009-06-18 17:00:00,1.74126,1.74158,1.74073,1.74119,552000000.0
2009-06-18 17:05:00,1.74129,1.74141,1.73956,1.74042,552000000.0
2009-06-18 17:10:00,1.74041,1.74064,1.73964,1.7397,552000000.0
2009-06-18 17:15:00,1.73973,1.74,1.73877,1.73885,552000000.0
2009-06-18 17:20:00,1.73878,1.73885,1.73765,1.73827,552000000.0
2009-06-18 17:25:00,1.73825,1.74012,1.73787,1.74007,552000000.0
2009-06-18 17:30:00,1.74002,1.74044,1.73883,1.7398,552000000.0
2009-06-18 17:35:00,1.73978,1.74042,1.73868,1.73872,552000000.0
2009-06-18 17:40:00,1.73867,1.73949,1.73829,1.73921,552000000.0
2009-06-18 17:45:00,1.73919,1.74085,1.73915,1.7399,552000000.0
2009-06-18 17:50:00,1.73995,1.74016,1.73879,1.73976,552000000.0
2009-06-18 17:55:00,1.7398,1.73983,1.73833,1.7389,552000000.0
2009-06-18 18:00:00,1.73888,1.73921,1.73786,1.73909,552000000.0
2009-06-18 18:05:00,1.73914,1.74103,1.73913,1.74032,552000000.0
2009-06-18 18:10:00,1.74031,1.7405,1.73833,1.73833,552000000.0
2009-06-18 18:15:00,1.73831,1.73898,1.73815,1.73879,552000000.0
2009-06-18 18:20:00,1.73876,1.74022,1.73864,1.73926,552000000.0
2009-06-18 18:25:00,1.73933,1.73997,1.73871,1.73881,552000000.0
2009-06-18 18:30:00,1.73884,1.73915,1.7383,1.73831,552000000.0
2009-06-18 18:35:00,1.73825,1.73921,1.73819,1.73903,552000000.0
2009-06-18 18:40:00,1.73901,1.73985,1.73827,1.73975,552000000.0
2009-06-18 18:45:00,1.73971,1.74009,1.73789,1.73789,552000000.0
2009-06-18 18:50:00,1.73793,1.7383,1.73756,1.73779,552000000.0
2009-06-18 18:55:00,1.73772,1.73787,1.73661,1.73686,552000000.0
2009-06-18 19:00:00,1.7369,1.73727,1.73617,1.73656,552000000.0
2009-06-18 19:05:00,1.73659,1.73674,1.73586,1.73644,552000000.0
2009-06-18 19:10:00,1.73643,1.73701,1.73445,1.73652,552000000.0
2009-06-18 19:15:00,1.73655,1.73729,1.73608,1.73654,552000000.0
2009-06-18 19:20:00,1.73657,1.73667,1.73413,1.7345,552000000.0
2009-06-18 19:25:00,1.73453,1.73521,1.73429,1.73473,552000000.0
2009-06-18 19:30:00,1.73471,1.73533,1.73451,1.73511,552000000.0
2009-06-18 19:35:00,1.73504,1.73595,1.73491,1.73577,552000000.0
2009-06-18 19:40:00,1.73576,1.73612,1.73509,1.73587,552000000.0
2009-06-18 19:45:00,1.73598,1.73646,1.7354,1.73616,552000000.0
2009-06-18 19:50:00,1.7362,1.73695,1.73586,1.73602,552000000.0
2009-06-18 19:55:00,1.73599,1.73775,1.73582,1.73687,552000000.0
2009-06-18 20:00:00,1.7368,1.73878,1.73628,1.73875,552000000.0
2009-06-18 20:05:00,1.73872,1.73956,1.73772,1.73774,552000000.0
2009-06-18 20:10:00,1.73764,1.74006,1.73763,1.73793,552000000.0
2009-06-18 20:15:00,1.73795,1.73838,1.73672,1.73732,552000000.0
2009-06-18 20:20:00,1.73726,1.7387,1.73711,1.73794,552000000.0
2009-06-18 20:25:00,1.73783,1.73881,1.7373,1.73743,552000000.0
2009-06-18 20:30:00,1.73746,1.73825,1.73713,1.73776,552000000.0
2009-06-18 20:35:00,1.73775,1.73913,1.73688,1.7373,552000000.0
2009-06-18 20:40:00,1.73736,1.73797,1.73579,1.73586,552000000.0
2009-06-18 20:45:00,1.73583,1.73606,1.73452,1.73501,552000000.0
2009-06-18 20:50:00,1.73505,1.73608,1.73468,1.7355,552000000.0
2009-06-18 20:55:00,1.73549,1.7366,1.73522,1.73558,552000000.0
2009-06-18 21:00:00,1.73561,1.73563,1.73463,1.73513,552000000.0
2009-06-18 21:05:00,1.73516,1.73522,1.7332,1.73324,552000000.0
2009-06-18 21:10:00,1.73321,1.73359,1.73199,1.732,552000000.0
2009-06-18 21:15:00,1.73211,1.73304,1.73153,1.73303,552000000.0
2009-06-18 21:20:00,1.73297,1.73433,1.7329,1.73345,552000000.0
2009-06-18 21:25:00,1.73347,1.7345,1.73316,1.73401,552000000.0
2009-06-18 21:30:00,1.73392,1.73426,1.73319,1.73332,552000000.0
2009-06-18 21:35:00,1.73337,1.7354,1.73319,1.73512,552000000.0
2009-06-18 21:40:00,1.7351,1.73605,1.73472,1.73605,552000000.0
2009-06-18 21:45:00,1.736,1.73665,1.73525,1.73589,552000000.0
2009-06-18 21:50:00,1.73596,1.73817,1.73596,1.7377,552000000.0
2009-06-18 21:55:00,1.73767,1.738,1.73582,1.73603,552000000.0
2009-06-18 22:00:00,1.7361,1.73618,1.73517,1.73612,552000000.0
2009-06-18 22:05:00,1.73606,1.73715,1.73574,1.7366,552000000.0
2009-06-18 22:10:00,1.73654,1.73675,1.73612,1.73645,552000000.0
2009-06-18 22:15:00,1.73648,1.73697,1.73639,1.73653,552000000.0
2009-06-18 22:20:00,1.73656,1.73674,1.73633,1.73635,552000000.0
2009-06-18 22:25:00,1.73633,1.73701,1.73633,1.73669,552000000.0
2009-06-18 22:30:00,1.73671,1.73727,1.73652,1.73692,552000000.0
2009-06-18 22:35:00,1.73702,1.73743,1.7363,1.73653,552000000.0
2009-06-18 22:40:00,1.73661,1.73793,1.73612,1.7378,552000000.0
2009-06-18 22:45:00,1.73783,1.73803,1.73751,1.7376,552000000.0
2009-06-18 22:50:00,1.73769,1.73968,1.73737,1.73968,552000000.0
2009-06-18 22:55:00,1.73954,1.74049,1.73885,1.74043,552000000.0
2009-06-18 23:00:00,1.74041,1.74095,1.74006,1.74067,552000000.0
2009-06-18 23:05:00,1.74056,1.74082,1.74023,1.74039,552000000.0
2009-06-18 23:10:00,1.7405,1.7408,1.73859,1.73892,552000000.0
2009-06-18 23:15:00,1.73887,1.74004,1.73887,1.7396,552000000.0
2009-06-18 23:20:00,1.73954,1.73973,1.73929,1.73945,552000000.0
2009-06-18 23:25:00,1.73951,1.73955,1.73921,1.73945,552000000.0
2009-06-18 23:30:00,1.73943,1.73945,1.73765,1.73861,552000000.0
2009-06-18 23:35:00,1.73873,1.73879,1.73813,1.73844,552000000.0
2009-06-18 23:40:00,1.7385,1.7392,1.73814,1.73865,552000000.0
2009-06-18 23:45:00,1.7386,1.73907,1.73676,1.73699,552000000.0
2009-06-18 23:50:00,1.737,1.73705,1.7367,1.73673,552000000.0
2009-06-18 23:55:00,1.7367,1.73761,1.73649,1.73736,552000000.0
2009-06-19 00:00:00,1.73739,1.73874,1.73731,1.73839,552000000.0
2009-06-19 00:05:00,1.73831,1.74026,1.73822,1.73963,552000000.0
2009-06-19 00:10:00,1.73956,1.73992,1.73939,1.73942,552000000.0
2009-06-19 00:15:00,1.73935,1.73938,1.73832,1.73853,441600000.0
2009-06-19 00:20:00,1.73847,1.73948,1.73821,1.73909,552000000.0
2009-06-19 00:25:00,1.73906,1.73907,1.7386,1.73903,441600000.0
2009-06-19 00:30:00,1.73895,1.73928,1.73878,1.73921,552000000.0
2009-06-19 00:35:00,1.73925,1.73925,1.7386,1.73878,552000000.0
2009-06-19 00:40:00,1.73863,1.73917,1.73863,1.73896,552000000.0
2009-06-19 00:45:00,1.73889,1.739,1.738,1.73831,552000000.0
2009-06-19 00:50:00,1.73827,1.73848,1.73697,1.73718,552000000.0
2009-06-19 00:55:00,1.73717,1.73808,1.73717,1.73801,552000000.0
2009-06-19 01:00:00,1.73794,1.73824,1.73787,1.73805,552000000.0
2009-06-19 01:05:00,1.73816,1.73913,1.73783,1.73903,552000000.0
2009-06-19 01:10:00,1.73902,1.73937,1.73856,1.73869,552000000.0
2009-06-19 01:15:00,1.7387,1.73943,1.73862,1.73922,552000000.0
2009-06-19 01:20:00,1.73916,1.73995,1.73916,1.73982,552000000.0
2009-06-19 01:25:00,1.73991,1.73991,1.73921,1.73966,552000000.0
2009-06-19 01:30:00,1.73971,1.73999,1.7394,1.7394,552000000.0
2009-06-19 01:35:00,1.73933,1.73942,1.73849,1.7392,552000000.0
2009-06-19 01:40:00,1.73929,1.74011,1.73921,1.74007,552000000.0
2009-06-19 01:45:00,1.7401,1.74025,1.73923,1.73951,552000000.0
2009-06-19 01:50:00,1.73947,1.74017,1.73947,1.74015,552000000.0
2009-06-19 01:55:00,1.74009,1.74021,1.73876,1.73898,552000000.0
2009-06-19 02:00:00,1.73899,1.73934,1.73869,1.73905,552000000.0
2009-06-19 02:05:00,1.73906,1.73963,1.7378,1.73815,552000000.0
2009-06-19 02:10:00,1.73809,1.73855,1.73763,1.73798,552000000.0
2009-06-19 02:15:00,1.73801,1.73813,1.73709,1.73741,552000000.0
2009-06-19 02:20:00,1.73745,1.73772,1.73636,1.73656,552000000.0
2009-06-19 02:25:00,1.73659,1.73752,1.73593,1.73679,552000000.0
2009-06-19 02:30:00,1.73678,1.73712,1.73618,1.7364,552000000.0
2009-06-19 02:35:00,1.73643,1.73658,1.73524,1.73651,552000000.0
2009-06-19 02:40:00,1.73653,1.73729,1.73622,1.73655,552000000.0
2009-06-19 02:45:00,1.73662,1.73662,1.7353,1.73553,552000000.0
2009-06-19 02:50:00,1.7355,1.73609,1.73484,1.73571,552000000.0
2009-06-19 02:55:00,1.73573,1.73573,1.73412,1.73491,552000000.0
2009-06-19 03:00:00,1.73484,1.73556,1.73473,1.73525,552000000.0
2009-06-19 03:05:00,1.73524,1.73536,1.73466,1.73481,552000000.0
2009-06-19 03:10:00,1.73486,1.73505,1.73429,1.73461,552000000.0
2009-06-19 03:15:00,1.73458,1.73512,1.73435,1.73491,552000000.0
2009-06-19 03:20:00,1.73489,1.73571,1.73476,1.73542,552000000.0
2009-06-19 03:25:00,1.73537,1.73577,1.73523,1.73548,552000000.0
2009-06-19 03:30:00,1.73553,1.73562,1.73526,1.7354,552000000.0
2009-06-19 03:35:00,1.73539,1.73542,1.73478,1.73498,552000000.0
2009-06-19 03:40:00,1.73495,1.73525,1.73447,1.73466,552000000.0
2009-06-19 03:45:00,1.73472,1.73495,1.73393,1.73413,552000000.0
2009-06-19 03:50:00,1.7341,1.73532,1.73403,1.73504,552000000.0
2009-06-19 03:55:00,1.7351,1.73639,1.73501,1.73637,552000000.0
2009-06-19 04:00:00,1.73642,1.73665,1.73523,1.73647,552000000.0
2009-06-19 04:05:00,1.73646,1.73686,1.7361,1.7367,552000000.0
2009-06-19 04:10:00,1.73665,1.73692,1.73579,1.73687,552000000.0
2009-06-19 04:15:00,1.73694,1.738,1.73673,1.73728,552000000.0
2009-06-19 04:20:00,1.73733,1.73771,1.7366,1.73767,552000000.0
2009-06-19 04:25:00,1.73771,1.73846,1.7374,1.73761,552000000.0
2009-06-19 04:30:00,1.73755,1.73787,1.73705,1.73738,552000000.0
2009-06-19 04:35:00,1.73727,1.73805,1.73726,1.73791,552000000.0
2009-06-19 04:40:00,1.73789,1.73883,1.73783,1.73785,552000000.0
2009-06-19 04:45:00,1.7378,1.73869,1.73746,1.73762,552000000.0
2009-06-19 04:50:00,1.73759,1.73825,1.73729,1.7381,552000000.0
2009-06-19 04:55:00,1.73811,1.73927,1.73758,1.73924,552000000.0
2009-06-19 05:00:00,1.73926,1.73956,1.73834,1.73889,552000000.0
2009-06-19 05:05:00,1.73867,1.73877,1.73801,1.7387,552000000.0
2009-06-19 05:10:00,1.73869,1.73883,1.73834,1.73851,552000000.0
2009-06-19 05:15:00,1.73845,1.73912,1.73815,1.73906,552000000.0
2009-06-19 05:20:00,1.73903,1.7393,1.73863,1.73921,552000000.0
2009-06-19 05:25:00,1.73919,1.73991,1.73907,1.73917,552000000.0
2009-06-19 05:30:00,1.7392,1.73949,1.73872,1.73911,552000000.0
2009-06-19 05:35:00,1.73916,1.73921,1.73836,1.73892,552000000.0
2009-06-19 05:40:00,1.73886,1.73893,1.73735,1.73735,552000000.0
2009-06-19 05:45:00,1.73727,1.73762,1.73707,1.73728,552000000.0
2009-06-19 05:50:00,1.73731,1.73806,1.73724,1.73776,552000000.0
2009-06-19 05:55:00,1.73772,1.73829,1.73723,1.73826,552000000.0
2009-06-19 06:00:00,1.73831,1.73842,1.73689,1.73796,552000000.0
2009-06-19 06:05:00,1.73785,1.73835,1.73723,1.73771,552000000.0
2009-06-19 06:10:00,1.73769,1.73854,1.73763,1.73828,552000000.0
2009-06-19 06:15:00,1.73833,1.73842,1.73763,1.73778,552000000.0
2009-06-19 06:20:00,1.73793,1.738,1.73738,1.73754,552000000.0
2009-06-19 06:25:00,1.73737,1.73737,1.73649,1.73678,552000000.0
2009-06-19 06:30:00,1.7367,1.73678,1.73563,1.7357,552000000.0
2009-06-19 06:35:00,1.73565,1.73595,1.73535,1.73548,552000000.0
2009-06-19 06:40:00,1.73535,1.73558,1.73465,1.735,552000000.0
2009-06-19 06:45:00,1.7349,1.73573,1.73473,1.73544,552000000.0
2009-06-19 06:50:00,1.73554,1.73563,1.73502,1.73502,552000000.0
2009-06-19 06:55:00,1.73478,1.73559,1.73478,1.73533,552000000.0
2009-06-19 07:00:00,1.7351,1.73613,1.7351,1.73544,552000000.0
2009-06-19 07:05:00,1.73553,1.7357,1.73367,1.73367,552000000.0
2009-06-19 07:10:00,1.73374,1.73398,1.73282,1.73335,552000000.0
2009-06-19 07:15:00,1.7333,1.73355,1.73193,1.7323,552000000.0
2009-06-19 07:20:00,1.73223,1.73354,1.73192,1.73205,552000000.0
2009-06-19 07:25:00,1.7322,1.7328,1.73211,1.7327,552000000.0
2009-06-19 07:30:00,1.7329,1.7329,1.73214,1.73273,552000000.0
2009-06-19 07:35:00,1.73272,1.73349,1.73272,1.73345,552000000.0
2009-06-19 07:40:00,1.73348,1.73378,1.73283,1.73283,552000000.0
2009-06-19 07:45:00,1.73265,1.73342,1.73257,1.73318,552000000.0
2009-06-19 07:50:00,1.73323,1.73344,1.7328,1.73312,552000000.0
2009-06-19 07:55:00,1.73313,1.7354,1.733,1.73538,552000000.0
2009-06-19 08:00:00,1.7357,1.7357,1.73385,1.7346,552000000.0
2009-06-19 08:05:00,1.73405,1.7345,1.73315,1.73373,552000000.0
2009-06-19 08:10:00,1.73355,1.7342,1.73315,1.7336,552000000.0
2009-06-19 08:15:00,1.7341,1.73465,1.73375,1.7338,552000000.0
2009-06-19 08:20:00,1.73377,1.73423,1.73278,1.73333,552000000.0
2009-06-19 08:25:00,1.73327,1.73555,1.73298,1.73433,552000000.0
2009-06-19 08:30:00,1.73428,1.73428,1.7331,1.7334,552000000.0
2009-06-19 08:35:00,1.73345,1.73368,1.73272,1.73285,552000000.0
2009-06-19 08:40:00,1.73288,1.73305,1.73192,1.73197,552000000.0
2009-06-19 08:45:00,1.73195,1.73308,1.73157,1.73167,552000000.0
2009-06-19 08:50:00,1.73165,1.73204,1.73123,1.73187,552000000.0
2009-06-19 08:55:00,1.73195,1.73217,1.7302,1.7302,552000000.0
2009-06-19 09:00:00,1.73015,1.73022,1.7292,1.72958,552000000.0
2009-06-19 09:05:00,1.72953,1.72958,1.7282,1.72887,552000000.0
2009-06-19 09:10:00,1.7289,1.73054,1.7288,1.7301,552000000.0
2009-06-19 09:15:00,1.73011,1.73164,1.72995,1.73104,552000000.0
2009-06-19 09:20:00,1.73108,1.73245,1.73099,1.73124,552000000.0
2009-06-19 09:25:00,1.73129,1.73203,1.73105,1.73162,552000000.0
2009-06-19 09:30:00,1.73157,1.73193,1.73034,1.7306,552000000.0
2009-06-19 09:35:00,1.73055,1.73055,1.72845,1.72922,552000000.0
2009-06-19 09:40:00,1.72917,1.73,1.72898,1.73,552000000.0
2009-06-19 09:45:00,1.72997,1.73095,1.7299,1.73077,552000000.0
2009-06-19 09:50:00,1.73065,1.73148,1.73035,1.7305,552000000.0
2009-06-19 09:55:00,1.73043,1.7316,1.72938,1.7315,552000000.0
2009-06-19 10:00:00,1.73162,1.73298,1.7316,1.7317,552000000.0
2009-06-19 10:05:00,1.73165,1.73193,1.7313,1.73139,552000000.0
2009-06-19 10:10:00,1.73133,1.73133,1.72995,1.73007,552000000.0
2009-06-19 10:15:00,1.72987,1.73162,1.72987,1.73113,552000000.0
2009-06-19 10:20:00,1.73107,1.73185,1.7302,1.7302,552000000.0
2009-06-19 10:25:00,1.73015,1.73154,1.73015,1.73072,552000000.0
2009-06-19 10:30:00,1.73067,1.731,1.72977,1.72987,552000000.0
2009-06-19 10:35:00,1.7298,1.72998,1.72907,1.7292,552000000.0
2009-06-19 10:40:00,1.72927,1.7309,1.72917,1.72998,552000000.0
2009-06-19 10:45:00,1.72995,1.73014,1.72907,1.72984,552000000.0
2009-06-19 10:50:00,1.72973,1.72975,1.72768,1.7283,552000000.0
2009-06-19 10:55:00,1.72833,1.72854,1.72732,1.72744,552000000.0
2009-06-19 11:00:00,1.72743,1.72762,1.72679,1.72697,552000000.0
2009-06-19 11:05:00,1.72687,1.72733,1.72613,1.72664,552000000.0
2009-06-19 11:10:00,1.72667,1.72787,1.72653,1.72678,552000000.0
2009-06-19 11:15:00,1.7265,1.72705,1.72565,1.72594,552000000.0
2009-06-19 11:20:00,1.72587,1.7264,1.72427,1.72633,552000000.0
2009-06-19 11:25:00,1.7263,1.72685,1.72534,1.72542,552000000.0
2009-06-19 11:30:00,1.72527,1.72582,1.72514,1.7254,552000000.0
2009-06-19 11:35:00,1.72545,1.72595,1.72545,1.72589,552000000.0
2009-06-19 11:40:00,1.72583,1.72654,1.7256,1.72643,552000000.0
2009-06-19 11:45:00,1.72644,1.72698,1.72618,1.72653,552000000.0
2009-06-19 11:50:00,1.72648,1.72678,1.7258,1.72629,552000000.0
2009-06-19 11:55:00,1.72624,1.72725,1.72569,1.72725,552000000.0
2009-06-19 12:00:00,1.72724,1.72814,1.72712,1.7279,552000000.0
2009-06-19 12:05:00,1.72798,1.72812,1.72682,1.728,552000000.0
2009-06-19 12:10:00,1.72799,1.7288,1.72752,1.728,552000000.0
2009-06-19 12:15:00,1.72799,1.73063,1.72799,1.7306,552000000.0
2009-06-19 12:20:00,1.73055,1.73067,1.73,1.7301,552000000.0
2009-06-19 12:25:00,1.73012,1.73045,1.72868,1.72925,552000000.0
2009-06-19 12:30:00,1.72919,1.72958,1.72878,1.72878,552000000.0
2009-06-19 12:35:00,1.72874,1.72932,1.72831,1.72869,552000000.0
2009-06-19 12:40:00,1.72868,1.72868,1.72632,1.72696,552000000.0
2009-06-19 12:45:00,1.72693,1.72875,1.72657,1.72833,552000000.0
2009-06-19 12:50:00,1.72823,1.7289,1.72764,1.7288,552000000.0
2009-06-19 12:55:00,1.72876,1.72905,1.72671,1.72848,552000000.0
2009-06-19 13:00:00,1.7286,1.72888,1.72776,1.72888,552000000.0
2009-06-19 13:05:00,1.72886,1.72895,1.72766,1.72783,552000000.0
2009-06-19 13:10:00,1.7278,1.72806,1.72702,1.7277,552000000.0
2009-06-19 13:15:00,1.72773,1.72774,1.72615,1.72713,552000000.0
2009-06-19 13:20:00,1.72717,1.72779,1.72697,1.72726,552000000.0
2009-06-19 13:25:00,1.72728,1.72782,1.72704,1.72736,552000000.0
2009-06-19 13:30:00,1.72737,1.72781,1.72689,1.72776,552000000.0
2009-06-19 13:35:00,1.72778,1.72834,1.72714,1.72729,552000000.0
2009-06-19 13:40:00,1.72726,1.72839,1.72649,1.72675,552000000.0
2009-06-19 13:45:00,1.72681,1.72696,1.72598,1.72663,552000000.0
2009-06-19 13:50:00,1.72656,1.72718,1.72628,1.72652,552000000.0
2009-06-19 13:55:00,1.72647,1.72681,1.72592,1.72675,552000000.0
2009-06-19 14:00:00,1.72681,1.72704,1.72642,1.72679,552000000.0
2009-06-19 14:05:00,1.7268,1.72707,1.72636,1.72639,552000000.0
2009-06-19 14:10:00,1.7264,1.72806,1.7263,1.72806,552000000.0
2009-06-19 14:15:00,1.72801,1.72807,1.72544,1.72603,552000000.0
2009-06-19 14:20:00,1.72598,1.72609,1.72454,1.72547,552000000.0
2009-06-19 14:25:00,1.72548,1.72603,1.72507,1.72541,552000000.0
2009-06-19 14:30:00,1.72543,1.72639,1.72443,1.72474,552000000.0
2009-06-19 14:35:00,1.72472,1.72482,1.72339,1.72362,552000000.0
2009-06-19 14:40:00,1.72365,1.72517,1.72349,1.72492,552000000.0
2009-06-19 14:45:00,1.72489,1.72612,1.72489,1.72596,552000000.0
2009-06-19 14:50:00,1.72593,1.72679,1.72566,1.72641,552000000.0
2009-06-19 14:55:00,1.7264,1.72773,1.72601,1.72745,552000000.0
2009-06-19 15:00:00,1.72751,1.72816,1.72603,1.72677,552000000.0
2009-06-19 15:05:00,1.72676,1.72681,1.72568,1.72612,552000000.0
2009-06-19 15:10:00,1.7262,1.72687,1.72601,1.7264,552000000.0
2009-06-19 15:15:00,1.72643,1.72709,1.72641,1.72675,552000000.0
2009-06-19 15:20:00,1.72677,1.72681,1.72591,1.72615,552000000.0
2009-06-19 15:25:00,1.72619,1.7265,1.72584,1.72611,552000000.0
2009-06-19 15:30:00,1.72605,1.72675,1.72578,1.72614,552000000.0
2009-06-19 15:35:00,1.72618,1.72635,1.72527,1.72605,552000000.0
2009-06-19 15:40:00,1.72603,1.72621,1.7249,1.72512,552000000.0
2009-06-19 15:45:00,1.72515,1.72639,1.7248,1.72617,552000000.0
2009-06-19 15:50:00,1.72622,1.72707,1.72593,1.72664,552000000.0
2009-06-19 15:55:00,1.72662,1.72884,1.72622,1.72869,552000000.0
2009-06-19 16:00:00,1.7287,1.72976,1.72837,1.72954,552000000.0
2009-06-19 16:05:00,1.7297,1.7299,1.7289,1.72925,858700000.0
2009-06-19 16:10:00,1.72925,1.73065,1.72895,1.73035,870200000.0
2009-06-19 16:15:00,1.7302,1.73055,1.7278,1.72835,1717200000.0
2009-06-19 16:20:00,1.7282,1.72885,1.7272,1.7276,1560800000.0
2009-06-19 16:25:00,1.7276,1.7282,1.72705,1.72795,871600000.0
2009-06-19 16:30:00,1.7279,1.728,1.7267,1.7269,1560600000.0
2009-06-19 16:35:00,1.7267,1.7273,1.72625,1.72645,1336800000.0
2009-06-19 16:40:00,1.72645,1.7268,1.72525,1.7256,1475800000.0
2009-06-19 16:45:00,1.72565,1.72645,1.72545,1.72565,1480200000.0
2009-06-19 16:50:00,1.7258,1.72585,1.72455,1.72455,1012800000.0
2009-06-19 16:55:00,1.72455,1.72715,1.72425,1.72665,1341000000.0
2009-06-19 17:00:00,1.7267,1.72805,1.72655,1.7275,1412000000.0
2009-06-19 17:05:00,1.7275,1.7279,1.72675,1.72705,665000000.0
2009-06-19 17:10:00,1.7271,1.7278,1.72615,1.72775,1566700000.0
2009-06-19 17:15:00,1.7277,1.72775,1.72695,1.72755,725000000.0
2009-06-19 17:20:00,1.7275,1.72785,1.72705,1.72765,1308400000.0
2009-06-19 17:25:00,1.72765,1.72785,1.72635,1.72705,1005600000.0
2009-06-19 17:30:00,1.727,1.72805,1.7266,1.7266,917800000.0
2009-06-19 17:35:00,1.7268,1.72685,1.7245,1.72465,1303800000.0
2009-06-19 17:40:00,1.72485,1.7271,1.72455,1.7256,1880600000.0
2009-06-19 17:45:00,1.7257,1.72625,1.7248,1.7252,1295400000.0
2009-06-19 17:50:00,1.7253,1.7253,1.72365,1.7239,1324000000.0
2009-06-19 17:55:00,1.7239,1.7261,1.7238,1.72565,1505399999.0
2009-06-19 18:00:00,1.7257,1.72755,1.72515,1.7267,982200000.0
2009-06-19 18:05:00,1.7266,1.7283,1.72635,1.72805,926400000.0
2009-06-19 18:10:00,1.7282,1.72895,1.7274,1.7275,836800000.0
2009-06-19 18:15:00,1.7274,1.72855,1.7273,1.72785,959800000.0
2009-06-19 18:20:00,1.72785,1.7291,1.72765,1.72895,769200000.0
2009-06-19 18:25:00,1.729,1.7307,1.7286,1.72975,837600000.0
2009-06-19 18:30:00,1.72975,1.7305,1.7294,1.73,486800000.0
2009-06-19 18:35:00,1.72985,1.7311,1.72985,1.7309,527800000.0
2009-06-19 18:40:00,1.73095,1.73125,1.7301,1.73035,447400000.0
2009-06-19 18:45:00,1.7304,1.7307,1.73015,1.73025,292200000.0
2009-06-19 18:50:00,1.73015,1.73065,1.729,1.7291,360000000.0
2009-06-19 18:55:00,1.7291,1.73215,1.7289,1.7318,370800000.0
2009-06-19 19:00:00,1.7318,1.7327,1.731,1.73175,762000000.0
2009-06-19 19:05:00,1.73165,1.7318,1.7301,1.7302,557800000.0
2009-06-19 19:10:00,1.7302,1.7314,1.72965,1.73125,854200000.0
2009-06-19 19:15:00,1.7314,1.7315,1.7303,1.73055,557600000.0
2009-06-19 19:20:00,1.7307,1.7314,1.73045,1.7307,391000000.0
2009-06-19 19:25:00,1.7307,1.7321,1.73065,1.73115,430800000.0
2009-06-19 19:30:00,1.73115,1.73145,1.72975,1.73045,427600000.0
2009-06-19 19:35:00,1.73045,1.731,1.73005,1.7303,575400000.0
2009-06-19 19:40:00,1.7304,1.7305,1.7296,1.73025,376000000.0
2009-06-19 19:45:00,1.73025,1.7313,1.7301,1.7304,495800000.0
2009-06-19 19:50:00,1.73045,1.73125,1.73035,1.73075,423200000.0
2009-06-19 19:55:00,1.73075,1.7308,1.7295,1.7305,630400000.0
2009-06-19 20:00:00,1.7307,1.73075,1.72975,1.7303,414200000.0
2009-06-19 20:05:00,1.73035,1.7316,1.73025,1.73125,706600000.0
2009-06-19 20:10:00,1.7313,1.7324,1.7312,1.73225,635000000.0
2009-06-19 20:15:00,1.73225,1.7326,1.73175,1.73245,420400000.0
2009-06-19 20:20:00,1.73245,1.7333,1.73215,1.7328,296600000.0
2009-06-19 20:25:00,1.73275,1.73295,1.7321,1.73265,443200000.0
2009-06-19 20:30:00,1.73265,1.73325,1.73045,1.7309,292200000.0
2009-06-19 20:35:00,1.7308,1.73195,1.7306,1.7317,252800000.0
2009-06-19 20:40:00,1.73185,1.7319,1.73085,1.73165,244800000.0
2009-06-19 20:45:00,1.73165,1.73165,1.73065,1.73145,429600000.0
2009-06-19 20:50:00,1.73155,1.7322,1.7312,1.73145,310400000.0
2009-06-19 20:55:00,1.73155,1.73175,1.7304,1.731,384400000.0
2009-06-19 21:00:00,1.73095,1.73115,1.7304,1.7309,192000000.0
2009-06-19 21:05:00,1.7309,1.73165,1.7304,1.7312,154600000.0
2009-06-19 21:10:00,1.73125,1.73215,1.73115,1.7314,164600000.0
2009-06-19 21:15:00,1.73155,1.73235,1.7311,1.73235,258000000.0
2009-06-19 21:20:00,1.73235,1.73245,1.73195,1.7321,144400000.0
2009-06-19 21:25:00,1.7321,1.73335,1.7315,1.7318,276600000.0
2009-06-19 21:30:00,1.73175,1.73265,1.73135,1.7321,406800000.0
2009-06-19 21:35:00,1.7321,1.7323,1.73095,1.7312,423000000.0
2009-06-19 21:40:00,1.73125,1.73165,1.7303,1.7305,440000000.0
2009-06-19 21:45:00,1.73045,1.73085,1.73005,1.7303,456000000.0
2009-06-19 21:50:00,1.7304,1.73135,1.73005,1.73095,880000000.0
2009-06-19 21:55:00,1.73095,1.7318,1.7304,1.7304,869000000.0
2009-06-19 22:00:00,1.7305,1.73125,1.7298,1.73035,433000000.0
2009-06-19 22:05:00,1.7303,1.73115,1.7302,1.73105,406000000.0
2009-06-19 22:10:00,1.73105,1.7313,1.7306,1.73075,367800000.0
2009-06-19 22:15:00,1.7308,1.73135,1.73035,1.73125,165400000.0
2009-06-19 22:20:00,1.73135,1.73185,1.7311,1.7311,188200000.0
2009-06-19 22:25:00,1.7311,1.7311,1.7307,1.73095,88800000.0
2009-06-19 22:30:00,1.7308,1.73115,1.73045,1.73095,140200000.0
2009-06-19 22:35:00,1.73095,1.73115,1.7294,1.7296,212600000.0
2009-06-19 22:40:00,1.7295,1.7305,1.72915,1.7294,149400000.0
2009-06-19 22:45:00,1.7294,1.72965,1.7284,1.72885,230600000.0
2009-06-19 22:50:00,1.7292,1.7317,1.72915,1.73155,152200000.0
2009-06-19 22:55:00,1.7316,1.73195,1.7293,1.7295,231600000.0
2009-06-21 23:00:00,1.73145,1.7321,1.73145,1.73195,31000000.0
2009-06-21 23:05:00,1.7322,1.73245,1.73045,1.73075,73600000.0
2009-06-21 23:10:00,1.73065,1.7313,1.73065,1.73105,10600000.0
2009-06-21 23:15:00,1.731,1.73105,1.73035,1.73105,6000000.0
2009-06-21 23:20:00,1.7315,1.732,1.7315,1.732,8000000.0
2009-06-21 23:25:00,1.73205,1.73225,1.7314,1.73155,15000000.0
2009-06-21 23:30:00,1.7316,1.7318,1.73155,1.73165,9000000.0
2009-06-21 23:35:00,1.7317,1.73195,1.73145,1.73165,12000000.0
2009-06-21 23:40:00,1.7317,1.73215,1.73125,1.73155,13000000.0
2009-06-21 23:45:00,1.73175,1.73175,1.7294,1.7294,38600000.0
2009-06-21 23:50:00,1.72975,1.73335,1.72975,1.73255,75800000.0
2009-06-21 23:55:00,1.7324,1.73305,1.732,1.7321,27200000.0
2009-06-22 00:00:00,1.7327,1.7327,1.7314,1.73195,34800000.0
2009-06-22 00:05:00,1.7325,1.7348,1.7325,1.7339,37200000.0
2009-06-22 00:10:00,1.73435,1.7358,1.7342,1.7344,35800000.0
2009-06-22 00:15:00,1.7343,1.73635,1.7342,1.73515,68600000.0
2009-06-22 00:20:00,1.73455,1.73495,1.73445,1.7348,37000000.0
2009-06-22 00:25:00,1.7348,1.73505,1.7341,1.7344,103800000.0
2009-06-22 00:30:00,1.73445,1.73635,1.7341,1.7359,83000000.0
2009-06-22 00:35:00,1.73585,1.73595,1.73535,1.73535,44200000.0
2009-06-22 00:40:00,1.7354,1.7363,1.73515,1.7356,76600000.0
2009-06-22 00:45:00,1.7355,1.7356,1.7346,1.7351,151000000.0
2009-06-22 00:50:00,1.7349,1.7353,1.73425,1.7349,106600000.0
2009-06-22 00:55:00,1.7351,1.7363,1.73425,1.73605,164200000.0
2009-06-22 01:00:00,1.7361,1.73835,1.7361,1.7382,158600000.0
2009-06-22 01:05:00,1.7381,1.7386,1.737,1.73795,102200000.0
2009-06-22 01:10:00,1.73785,1.73785,1.73655,1.73685,125000000.0
2009-06-22 01:15:00,1.73685,1.7373,1.73675,1.7373,50400000.0
2009-06-22 01:20:00,1.73725,1.7378,1.7367,1.7373,185800000.0
2009-06-22 01:25:00,1.7372,1.73915,1.73675,1.73915,256400000.0
2009-06-22 01:30:00,1.7391,1.73915,1.73715,1.7384,134800000.0
2009-06-22 01:35:00,1.73845,1.73855,1.73695,1.73715,280800000.0
2009-06-22 01:40:00,1.737,1.73765,1.7365,1.73675,263600000.0
2009-06-22 01:45:00,1.73665,1.73715,1.7364,1.737,134600000.0
2009-06-22 01:50:00,1.737,1.7381,1.737,1.73735,81000000.0
2009-06-22 01:55:00,1.7373,1.7373,1.73635,1.7369,104200000.0
2009-06-22 02:00:00,1.7366,1.73715,1.73625,1.73695,268000000.0
2009-06-22 02:05:00,1.7371,1.7388,1.7369,1.7381,267600000.0
2009-06-22 02:10:00,1.7381,1.73845,1.73675,1.73675,434400000.0
2009-06-22 02:15:00,1.73675,1.73735,1.73525,1.7361,423000000.0
2009-06-22 02:20:00,1.73615,1.73705,1.73565,1.73665,271800000.0
2009-06-22 02:25:00,1.73635,1.73775,1.7361,1.73715,341600000.0
2009-06-22 02:30:00,1.73715,1.73715,1.7362,1.7364,237000000.0
2009-06-22 02:35:00,1.7365,1.73675,1.7363,1.73645,181800000.0
2009-06-22 02:40:00,1.73645,1.7379,1.7364,1.7374,233800000.0
2009-06-22 02:45:00,1.7374,1.7374,1.7359,1.7363,369200000.0
2009-06-22 02:50:00,1.7364,1.73725,1.73565,1.7371,500400000.0
2009-06-22 02:55:00,1.7371,1.7384,1.7365,1.7375,619600000.0
2009-06-22 03:00:00,1.73735,1.73805,1.73565,1.7362,548800000.0
2009-06-22 03:05:00,1.7363,1.7367,1.7359,1.7362,475200000.0
2009-06-22 03:10:00,1.7362,1.7372,1.7362,1.73715,568000000.0
2009-06-22 03:15:00,1.7374,1.73745,1.7361,1.7365,515800000.0
2009-06-22 03:20:00,1.7366,1.73675,1.7361,1.73645,409000000.0
2009-06-22 03:25:00,1.7364,1.73715,1.73565,1.73625,849000000.0
2009-06-22 03:30:00,1.7363,1.73735,1.73505,1.73635,447000000.0
2009-06-22 03:35:00,1.73635,1.7383,1.7363,1.73755,519000000.0
2009-06-22 03:40:00,1.73755,1.7382,1.7365,1.73775,873800000.0
2009-06-22 03:45:00,1.73775,1.73825,1.73715,1.7378,767600000.0
2009-06-22 03:50:00,1.7377,1.738,1.7368,1.73715,950200000.0
2009-06-22 03:55:00,1.73715,1.7379,1.7368,1.73725,698200000.0
2009-06-22 04:00:00,1.7373,1.7387,1.73695,1.7384,477400000.0
2009-06-22 04:05:00,1.73835,1.7395,1.73805,1.73855,756200000.0
2009-06-22 04:10:00,1.7385,1.73885,1.7376,1.73845,777800000.0
2009-06-22 04:15:00,1.73845,1.73845,1.7377,1.7378,848200000.0
2009-06-22 04:20:00,1.7377,1.7377,1.7365,1.7367,525400000.0
2009-06-22 04:25:00,1.73685,1.73715,1.7364,1.7368,505200000.0
2009-06-22 04:30:00,1.7367,1.73685,1.7352,1.7358,499600000.0
2009-06-22 04:35:00,1.7361,1.73735,1.7357,1.73655,476200000.0
2009-06-22 04:40:00,1.73655,1.7378,1.7364,1.7369,575000000.0
2009-06-22 04:45:00,1.7372,1.7373,1.73605,1.73615,483800000.0
2009-06-22 04:50:00,1.73625,1.73675,1.7356,1.73615,513000000.0
2009-06-22 04:55:00,1.7362,1.7373,1.7362,1.7366,297600000.0
2009-06-22 05:00:00,1.7366,1.7375,1.7366,1.737,288400000.0
2009-06-22 05:05:00,1.7371,1.73765,1.7367,1.73705,204000000.0
2009-06-22 05:10:00,1.73715,1.7374,1.7368,1.7371,212200000.0
2009-06-22 05:15:00,1.73715,1.7375,1.736,1.73625,388600000.0
2009-06-22 05:20:00,1.73635,1.73665,1.7355,1.7364,560600000.0
2009-06-22 05:25:00,1.7364,1.7372,1.7364,1.7366,465800000.0
2009-06-22 05:30:00,1.7367,1.7378,1.7367,1.73765,346600000.0
2009-06-22 05:35:00,1.7376,1.73785,1.73715,1.7373,293200000.0
2009-06-22 05:40:00,1.7372,1.7375,1.737,1.7375,386200000.0
2009-06-22 05:45:00,1.7375,1.73755,1.73665,1.73715,133600000.0
2009-06-22 05:50:00,1.7371,1.73715,1.7364,1.7364,187000000.0
2009-06-22 05:55:00,1.73665,1.73705,1.73625,1.73685,179800000.0
2009-06-22 06:00:00,1.73685,1.73765,1.7367,1.7371,278400000.0
2009-06-22 06:05:00,1.7372,1.7374,1.7365,1.73705,289400000.0
2009-06-22 06:10:00,1.73685,1.73765,1.7366,1.73715,233600000.0
2009-06-22 06:15:00,1.7371,1.7375,1.7368,1.73695,347000000.0
2009-06-22 06:20:00,1.7371,1.73735,1.7366,1.7367,463400000.0
2009-06-22 06:25:00,1.73665,1.73675,1.73565,1.73565,454000000.0
2009-06-22 06:30:00,1.73585,1.7364,1.7344,1.7344,304800000.0
2009-06-22 06:35:00,1.7346,1.7361,1.7346,1.7355,370400000.0
2009-06-22 06:40:00,1.7356,1.73565,1.7339,1.7349,571600000.0
2009-06-22 06:45:00,1.73495,1.7354,1.7347,1.7347,270800000.0
2009-06-22 06:50:00,1.7347,1.7347,1.7335,1.7341,385400000.0
2009-06-22 06:55:00,1.734,1.73505,1.73305,1.7346,504200000.0
2009-06-22 07:00:00,1.7346,1.7353,1.7346,1.73475,420000000.0
2009-06-22 07:05:00,1.7348,1.7349,1.7343,1.7345,633600000.0
2009-06-22 07:10:00,1.7346,1.735,1.73435,1.7345,389400000.0
2009-06-22 07:15:00,1.7345,1.73485,1.73425,1.7346,189600000.0
2009-06-22 07:20:00,1.73455,1.73485,1.7341,1.73425,171400000.0
2009-06-22 07:25:00,1.73425,1.73515,1.73355,1.73515,428000000.0
2009-06-22 07:30:00,1.73515,1.7366,1.73515,1.73555,863600000.0
2009-06-22 07:35:00,1.7356,1.7363,1.73535,1.7359,470400000.0
2009-06-22 07:40:00,1.7359,1.736,1.7346,1.7358,548000000.0
2009-06-22 07:45:00,1.73595,1.7364,1.73505,1.73535,551200000.0
2009-06-22 07:50:00,1.73535,1.7358,1.7349,1.73565,876000000.0
2009-06-22 07:55:00,1.7356,1.7358,1.73505,1.7353,563700000.0
2009-06-22 08:00:00,1.7353,1.7355,1.7346,1.73465,592200000.0
2009-06-22 08:05:00,1.7347,1.73485,1.7338,1.73385,897400000.0
2009-06-22 08:10:00,1.7338,1.7349,1.7333,1.7336,1014200000.0
2009-06-22 08:15:00,1.7336,1.7345,1.73285,1.73405,1015200000.0
2009-06-22 08:20:00,1.73405,1.73415,1.7317,1.7322,862800000.0
2009-06-22 08:25:00,1.73225,1.73295,1.73165,1.73215,974000000.0
2009-06-22 08:30:00,1.73205,1.73365,1.73115,1.73365,937600000.0
2009-06-22 08:35:00,1.73355,1.7339,1.7325,1.73285,842000000.0
2009-06-22 08:40:00,1.7328,1.7336,1.73225,1.73335,774400000.0
2009-06-22 08:45:00,1.7334,1.73365,1.73195,1.73335,1249800000.0
2009-06-22 08:50:00,1.7334,1.73385,1.7329,1.733,625800000.0
2009-06-22 08:55:00,1.733,1.7335,1.73215,1.73345,853200000.0
2009-06-22 09:00:00,1.7334,1.7341,1.7328,1.7337,1291200000.0
2009-06-22 09:05:00,1.7337,1.73575,1.7337,1.73535,912600000.0
2009-06-22 09:10:00,1.73535,1.7357,1.73485,1.73545,1057000000.0
2009-06-22 09:15:00,1.7354,1.73565,1.73425,1.73485,820400000.0
2009-06-22 09:20:00,1.73475,1.73625,1.7345,1.7355,899600000.0
2009-06-22 09:25:00,1.73545,1.73575,1.73425,1.7346,830600000.0
2009-06-22 09:30:00,1.73455,1.73555,1.7343,1.73555,821400000.0
2009-06-22 09:35:00,1.7357,1.7357,1.73415,1.73455,610800000.0
2009-06-22 09:40:00,1.73455,1.73605,1.73455,1.73605,501200000.0
2009-06-22 09:45:00,1.73615,1.73765,1.73575,1.73735,743600000.0
2009-06-22 09:50:00,1.7372,1.73845,1.73655,1.7371,577000000.0
2009-06-22 09:55:00,1.7371,1.73785,1.73685,1.7378,859200000.0
2009-06-22 10:00:00,1.7378,1.7396,1.7363,1.7384,1256000000.0
2009-06-22 10:05:00,1.7383,1.7383,1.73645,1.73715,1135600000.0
2009-06-22 10:10:00,1.73705,1.7373,1.7361,1.73635,960200000.0
2009-06-22 10:15:00,1.73635,1.7373,1.73565,1.7367,736600000.0
2009-06-22 10:20:00,1.7367,1.7373,1.7358,1.73685,966600000.0
2009-06-22 10:25:00,1.7368,1.73735,1.73615,1.73655,991400000.0
2009-06-22 10:30:00,1.73655,1.7386,1.7365,1.73715,1017600000.0
2009-06-22 10:35:00,1.73725,1.7386,1.73685,1.73805,914400000.0
2009-06-22 10:40:00,1.7381,1.7384,1.7368,1.73795,677400000.0
2009-06-22 10:45:00,1.73785,1.7382,1.73705,1.7376,873400000.0
2009-06-22 10:50:00,1.7376,1.7384,1.7373,1.7382,903400000.0
2009-06-22 10:55:00,1.7382,1.73855,1.7378,1.73815,975600000.0
2009-06-22 11:00:00,1.7382,1.7389,1.73785,1.7384,913800000.0
2009-06-22 11:05:00,1.7384,1.73905,1.73785,1.73815,851200000.0
2009-06-22 11:10:00,1.7383,1.7391,1.73765,1.73815,1046400000.0
2009-06-22 11:15:00,1.73815,1.7385,1.7368,1.738,993400000.0
2009-06-22 11:20:00,1.738,1.7386,1.73595,1.73825,1231800000.0
2009-06-22 11:25:00,1.7382,1.73835,1.7365,1.7369,1413200000.0
2009-06-22 11:30:00,1.737,1.7374,1.736,1.7365,1120400000.0
2009-06-22 11:35:00,1.7366,1.7382,1.7365,1.73745,956600000.0
2009-06-22 11:40:00,1.73745,1.7381,1.73695,1.7376,827200000.0
2009-06-22 11:45:00,1.73775,1.73845,1.737,1.73775,1021600000.0
2009-06-22 11:50:00,1.7378,1.73795,1.737,1.73725,639400000.0
2009-06-22 11:55:00,1.73725,1.7381,1.73695,1.7378,804800000.0
2009-06-22 12:00:00,1.73775,1.73805,1.73705,1.7377,687400000.0
2009-06-22 12:05:00,1.7378,1.7392,1.7378,1.7383,793800000.0
2009-06-22 12:10:00,1.7383,1.73895,1.7379,1.73835,983400000.0
2009-06-22 12:15:00,1.7383,1.7391,1.738,1.73835,853600000.0
2009-06-22 12:20:00,1.73835,1.7389,1.73735,1.73875,942200000.0
2009-06-22 12:25:00,1.7387,1.73985,1.73795,1.73945,913600000.0
2009-06-22 12:30:00,1.7395,1.73985,1.7382,1.7388,1032200000.0
2009-06-22 12:35:00,1.7388,1.7404,1.73875,1.73985,770200000.0
2009-06-22 12:40:00,1.73995,1.74045,1.7389,1.7389,764000000.0
2009-06-22 12:45:00,1.73895,1.7395,1.7386,1.7393,680400000.0
2009-06-22 12:50:00,1.73935,1.7403,1.7387,1.73895,924600000.0
2009-06-22 12:55:00,1.73895,1.7398,1.7384,1.73965,901400000.0
2009-06-22 13:00:00,1.7397,1.7405,1.7394,1.7398,1149600000.0
2009-06-22 13:05:00,1.73985,1.7408,1.7398,1.74055,952200000.0
2009-06-22 13:10:00,1.74065,1.74165,1.74015,1.7416,912000000.0
2009-06-22 13:15:00,1.7416,1.7426,1.74085,1.7412,1246000000.0
2009-06-22 13:20:00,1.7412,1.7421,1.7407,1.74125,1067000000.0
2009-06-22 13:25:00,1.74125,1.7419,1.7409,1.74185,1097800000.0
2009-06-22 13:30:00,1.74175,1.7419,1.73985,1.7399,1158800000.0
2009-06-22 13:35:00,1.74,1.74115,1.7395,1.7403,1348200000.0
2009-06-22 13:40:00,1.74035,1.74075,1.73945,1.73995,1500200000.0
2009-06-22 13:45:00,1.73995,1.74115,1.73965,1.74115,1426200000.0
2009-06-22 13:50:00,1.7412,1.7415,1.7403,1.74045,2155200000.0
2009-06-22 13:55:00,1.7405,1.74095,1.73995,1.7401,863600000.0
2009-06-22 14:00:00,1.7401,1.7405,1.7398,1.73985,721200000.0
2009-06-22 14:05:00,1.7398,1.74055,1.73975,1.74035,1122600000.0
2009-06-22 14:10:00,1.74035,1.7419,1.7403,1.74185,719400000.0
2009-06-22 14:15:00,1.74175,1.7422,1.7411,1.7415,928200000.0
2009-06-22 14:20:00,1.7415,1.7422,1.74105,1.74165,977400000.0
2009-06-22 14:25:00,1.7416,1.7423,1.741,1.7413,913200000.0
2009-06-22 14:30:00,1.74135,1.74345,1.74085,1.74345,876200000.0
2009-06-22 14:35:00,1.74345,1.74405,1.74285,1.74385,1019600000.0
2009-06-22 14:40:00,1.74375,1.7454,1.74375,1.74485,771000000.0
2009-06-22 14:45:00,1.745,1.746,1.7445,1.74565,727600000.0
2009-06-22 14:50:00,1.7457,1.7462,1.74455,1.74485,1266400000.0
2009-06-22 14:55:00,1.7449,1.74545,1.7441,1.74545,958200000.0
2009-06-22 15:00:00,1.74535,1.74675,1.74535,1.7462,1021400000.0
2009-06-22 15:05:00,1.7462,1.74675,1.7458,1.74605,971800000.0
2009-06-22 15:10:00,1.7461,1.7472,1.7456,1.7463,1114400000.0
2009-06-22 15:15:00,1.7463,1.74665,1.7455,1.74625,1090800000.0
2009-06-22 15:20:00,1.74625,1.747,1.74595,1.74625,893600000.0
2009-06-22 15:25:00,1.7465,1.74755,1.7463,1.74645,1045800000.0
2009-06-22 15:30:00,1.7464,1.74745,1.7462,1.7472,1084600000.0
2009-06-22 15:35:00,1.74715,1.7497,1.7469,1.7487,1377200000.0
2009-06-22 15:40:00,1.74885,1.7499,1.7484,1.7494,1319000000.0
2009-06-22 15:45:00,1.7495,1.7501,1.74815,1.74855,1614800000.0
2009-06-22 15:50:00,1.7485,1.7488,1.7469,1.7475,1701400000.0
2009-06-22 15:55:00,1.74765,1.7506,1.74745,1.75005,1573200000.0
2009-06-22 16:00:00,1.75,1.75125,1.74935,1.7508,1522600000.0
2009-06-22 16:05:00,1.751,1.75145,1.74875,1.749,1475600000.0
2009-06-22 16:10:00,1.74895,1.74955,1.74785,1.74875,1640800000.0
2009-06-22 16:15:00,1.7486,1.75005,1.74815,1.74965,1630400000.0
2009-06-22 16:20:00,1.7496,1.75,1.7474,1.74775,1353600000.0
2009-06-22 16:25:00,1.74765,1.74925,1.7474,1.7489,1890400000.0
2009-06-22 16:30:00,1.74885,1.75165,1.7487,1.75085,1410000000.0
2009-06-22 16:35:00,1.75085,1.7525,1.7507,1.7519,1463000000.0
2009-06-22 16:40:00,1.7519,1.753,1.7516,1.75255,1628600000.0
2009-06-22 16:45:00,1.75255,1.7529,1.7504,1.7509,1843800000.0
2009-06-22 16:50:00,1.75095,1.7511,1.74965,1.7506,1801200000.0
2009-06-22 16:55:00,1.7506,1.75175,1.75015,1.7517,1801000000.0
2009-06-22 17:00:00,1.7517,1.7517,1.75015,1.7512,1588200000.0
2009-06-22 17:05:00,1.75125,1.75185,1.75065,1.7512,1128200000.0
2009-06-22 17:10:00,1.75125,1.75255,1.7509,1.75255,1017400000.0
2009-06-22 17:15:00,1.7525,1.7526,1.7515,1.75155,1904000000.0
2009-06-22 17:20:00,1.75155,1.75195,1.75055,1.7513,1273800000.0
2009-06-22 17:25:00,1.7513,1.7538,1.75105,1.75355,1145600000.0
2009-06-22 17:30:00,1.7537,1.75535,1.7531,1.75535,1343000000.0
2009-06-22 17:35:00,1.75525,1.7556,1.7539,1.75495,1334000000.0
2009-06-22 17:40:00,1.75495,1.75495,1.75295,1.7531,1125600000.0
2009-06-22 17:45:00,1.75315,1.75335,1.7517,1.7531,1313200000.0
2009-06-22 17:50:00,1.75315,1.75405,1.7524,1.7527,1304000000.0
2009-06-22 17:55:00,1.7527,1.75375,1.7523,1.75345,1315600000.0
2009-06-22 18:00:00,1.7534,1.7543,1.75235,1.7541,1465600000.0
2009-06-22 18:05:00,1.754,1.75565,1.75395,1.7554,882800000.0
2009-06-22 18:10:00,1.7554,1.7555,1.7546,1.75485,624000000.0
2009-06-22 18:15:00,1.7551,1.7551,1.7541,1.7543,516600000.0
2009-06-22 18:20:00,1.7543,1.7556,1.7541,1.75535,1055000000.0
2009-06-22 18:25:00,1.75535,1.7555,1.75415,1.7542,1135000000.0
2009-06-22 18:30:00,1.7541,1.75425,1.7527,1.75325,934200000.0
2009-06-22 18:35:00,1.75325,1.7542,1.7528,1.7541,643800000.0
2009-06-22 18:40:00,1.7541,1.7547,1.7539,1.7544,759200000.0
2009-06-22 18:45:00,1.7544,1.75585,1.7541,1.75495,642400000.0
2009-06-22 18:50:00,1.755,1.75575,1.755,1.7554,531600000.0
2009-06-22 18:55:00,1.75555,1.7561,1.75455,1.7557,801200000.0
2009-06-22 19:00:00,1.7557,1.7566,1.75465,1.75635,1460400000.0
2009-06-22 19:05:00,1.75635,1.75675,1.75555,1.7559,365000000.0
2009-06-22 19:10:00,1.7562,1.7568,1.7553,1.7557,929000000.0
2009-06-22 19:15:00,1.7557,1.75675,1.7555,1.75595,1083000000.0
2009-06-22 19:20:00,1.7559,1.7566,1.75565,1.7562,530600000.0
2009-06-22 19:25:00,1.7562,1.75665,1.75525,1.7558,1148600000.0
2009-06-22 19:30:00,1.75585,1.75605,1.7547,1.75475,787200000.0
2009-06-22 19:35:00,1.7548,1.75575,1.7543,1.7556,1137400000.0
2009-06-22 19:40:00,1.7556,1.75585,1.75455,1.7551,1088400000.0
2009-06-22 19:45:00,1.7551,1.7554,1.7539,1.75425,1129200000.0
2009-06-22 19:50:00,1.7542,1.7548,1.75365,1.7546,1215200000.0
2009-06-22 19:55:00,1.7546,1.75565,1.7546,1.75485,1202600000.0
2009-06-22 20:00:00,1.7548,1.7557,1.75475,1.75495,762800000.0
2009-06-22 20:05:00,1.75495,1.75545,1.75345,1.7545,1315600000.0
2009-06-22 20:10:00,1.75465,1.7556,1.75405,1.7543,1109400000.0
2009-06-22 20:15:00,1.7543,1.7544,1.75295,1.7531,694200000.0
2009-06-22 20:20:00,1.7531,1.75325,1.75255,1.7532,819600000.0
2009-06-22 20:25:00,1.7531,1.7539,1.7529,1.75365,479200000.0
2009-06-22 20:30:00,1.75385,1.75595,1.7534,1.75585,724000000.0
2009-06-22 20:35:00,1.75585,1.7573,1.75585,1.7565,703800000.0
2009-06-22 20:40:00,1.7564,1.7572,1.7562,1.7566,483000000.0
2009-06-22 20:45:00,1.75655,1.7581,1.75655,1.75805,499600000.0
2009-06-22 20:50:00,1.75805,1.75815,1.757,1.75725,486800000.0
2009-06-22 20:55:00,1.75715,1.75855,1.757,1.75845,461000000.0
2009-06-22 21:00:00,1.75845,1.75845,1.75665,1.7572,620400000.0
2009-06-22 21:05:00,1.7572,1.75745,1.75665,1.75705,345400000.0
2009-06-22 21:10:00,1.757,1.7578,1.7565,1.7571,470800000.0
2009-06-22 21:15:00,1.757,1.7578,1.7562,1.757,483600000.0
2009-06-22 21:20:00,1.757,1.7574,1.75625,1.7568,741800000.0
2009-06-22 21:25:00,1.75685,1.7572,1.7562,1.7562,526200000.0
2009-06-22 21:30:00,1.75635,1.75655,1.75575,1.756,1390600000.0
2009-06-22 21:35:00,1.75605,1.75635,1.7548,1.75565,839800000.0
2009-06-22 21:40:00,1.75565,1.7565,1.7547,1.7565,1173800000.0
2009-06-22 21:45:00,1.7567,1.75805,1.7557,1.75785,1168000000.0
2009-06-22 21:50:00,1.75785,1.759,1.75645,1.7583,1852500000.0
2009-06-22 21:55:00,1.7583,1.75955,1.7581,1.7588,837000000.0
2009-06-22 22:00:00,1.75895,1.76005,1.75805,1.75865,1127200000.0
2009-06-22 22:05:00,1.75865,1.7609,1.75825,1.76035,448800000.0
2009-06-22 22:10:00,1.76035,1.76095,1.7603,1.76085,558000000.0
2009-06-22 22:15:00,1.76085,1.76205,1.76,1.76,736600000.0
2009-06-22 22:20:00,1.76025,1.7613,1.7601,1.7602,600400000.0
2009-06-22 22:25:00,1.76025,1.762,1.7598,1.7619,583400000.0
2009-06-22 22:30:00,1.7619,1.76305,1.7618,1.7622,228800000.0
2009-06-22 22:35:00,1.76235,1.76275,1.76175,1.7624,265000000.0
2009-06-22 22:40:00,1.7623,1.76245,1.7614,1.76185,185000000.0
2009-06-22 22:45:00,1.76195,1.7645,1.7619,1.7633,249200000.0
2009-06-22 22:50:00,1.7633,1.7649,1.7618,1.7623,434400000.0
2009-06-22 22:55:00,1.76225,1.76495,1.7618,1.7643,316600000.0
2009-06-22 23:00:00,1.76406,1.7651,1.76328,1.76365,122400000.0
2009-06-22 23:05:00,1.76365,1.76365,1.76095,1.7625,138800000.0
2009-06-22 23:10:00,1.7623,1.7625,1.7616,1.7618,56600000.0
2009-06-22 23:15:00,1.7618,1.76355,1.76155,1.7619,173200000.0
2009-06-22 23:20:00,1.7618,1.7619,1.761,1.7612,81000000.0
2009-06-22 23:25:00,1.7612,1.76415,1.7612,1.76325,192200000.0
2009-06-22 23:30:00,1.7634,1.7637,1.76215,1.7636,247400000.0
2009-06-22 23:35:00,1.7636,1.76435,1.76115,1.76145,197400000.0
2009-06-22 23:40:00,1.76155,1.76235,1.7613,1.7619,63400000.0
2009-06-22 23:45:00,1.7618,1.76235,1.7614,1.7616,80800000.0
2009-06-22 23:50:00,1.7617,1.762,1.76085,1.761,138600000.0
2009-06-22 23:55:00,1.761,1.76175,1.76045,1.7607,121600000.0
2009-06-23 00:00:00,1.7607,1.76185,1.7604,1.7612,173800000.0
2009-06-23 00:05:00,1.7611,1.76145,1.7611,1.76125,97800000.0
2009-06-23 00:10:00,1.7612,1.7612,1.76065,1.7609,118200000.0
2009-06-23 00:15:00,1.76105,1.7612,1.76086,1.76105,71400000.0
2009-06-23 00:20:00,1.76105,1.7614,1.7604,1.7606,169400000.0
2009-06-23 00:25:00,1.7606,1.7619,1.7603,1.76165,173000000.0
2009-06-23 00:30:00,1.7618,1.76225,1.7617,1.7622,91200000.0
2009-06-23 00:35:00,1.7622,1.7626,1.7619,1.7626,88600000.0
2009-06-23 00:40:00,1.7627,1.76625,1.7625,1.76445,474600000.0
2009-06-23 00:45:00,1.7644,1.7651,1.7624,1.76255,269200000.0
2009-06-23 00:50:00,1.76255,1.7635,1.76245,1.76335,186200000.0
2009-06-23 00:55:00,1.7634,1.7635,1.7607,1.76095,525400000.0
2009-06-23 01:00:00,1.7611,1.7619,1.75955,1.76125,996200000.0
2009-06-23 01:05:00,1.76125,1.76245,1.76125,1.762,260800000.0
2009-06-23 01:10:00,1.762,1.7634,1.762,1.76285,273800000.0
2009-06-23 01:15:00,1.76285,1.7645,1.7625,1.76435,672400000.0
2009-06-23 01:20:00,1.76435,1.7647,1.7631,1.76315,342600000.0
2009-06-23 01:25:00,1.76315,1.7642,1.7622,1.7636,817400000.0
2009-06-23 01:30:00,1.76365,1.76635,1.76365,1.7659,1161400000.0
2009-06-23 01:35:00,1.7661,1.7661,1.7633,1.7641,963600000.0
2009-06-23 01:40:00,1.7641,1.76515,1.7635,1.76385,1014600000.0
2009-06-23 01:45:00,1.7639,1.7658,1.7638,1.7657,507600000.0
2009-06-23 01:50:00,1.7657,1.7724,1.7657,1.7687,1490300000.0
2009-06-23 01:55:00,1.7684,1.7687,1.7659,1.7678,1171600000.0
2009-06-23 02:00:00,1.768,1.7683,1.76655,1.767,1011600000.0
2009-06-23 02:05:00,1.7671,1.76805,1.76625,1.7668,1220000000.0
2009-06-23 02:10:00,1.7669,1.7672,1.76545,1.76595,995200000.0
2009-06-23 02:15:00,1.766,1.76745,1.766,1.7668,993000000.0
2009-06-23 02:20:00,1.76695,1.767,1.76585,1.7668,863200000.0
2009-06-23 02:25:00,1.76685,1.7677,1.7661,1.7669,1261100000.0
2009-06-23 02:30:00,1.76675,1.7675,1.76645,1.7669,894800000.0
2009-06-23 02:35:00,1.7669,1.7677,1.7669,1.7672,863400000.0
2009-06-23 02:40:00,1.7672,1.7681,1.76705,1.76725,779600000.0
2009-06-23 02:45:00,1.76735,1.7676,1.7664,1.7669,751200000.0
2009-06-23 02:50:00,1.7669,1.7673,1.7666,1.76665,573800000.0
2009-06-23 02:55:00,1.76665,1.767,1.76565,1.7669,954200000.0
2009-06-23 03:00:00,1.7669,1.7675,1.7664,1.7672,1006800000.0
2009-06-23 03:05:00,1.7674,1.7686,1.76655,1.76695,1135200000.0
2009-06-23 03:10:00,1.76695,1.7675,1.76655,1.76745,705800000.0
2009-06-23 03:15:00,1.7674,1.76855,1.7671,1.7677,989600000.0
2009-06-23 03:20:00,1.7678,1.76825,1.76635,1.7667,1073600000.0
2009-06-23 03:25:00,1.76685,1.7679,1.7661,1.76755,768600000.0
2009-06-23 03:30:00,1.76755,1.7677,1.76565,1.7671,1116400000.0
2009-06-23 03:35:00,1.7671,1.76765,1.7661,1.76725,1193800000.0
2009-06-23 03:40:00,1.7672,1.7685,1.7665,1.76665,1071200000.0
2009-06-23 03:45:00,1.76675,1.7671,1.76515,1.7661,847800000.0
2009-06-23 03:50:00,1.7661,1.76745,1.76605,1.76665,1479000000.0
2009-06-23 03:55:00,1.76675,1.7672,1.7662,1.76645,436000000.0
2009-06-23 04:00:00,1.76665,1.7679,1.766,1.76755,667400000.0
2009-06-23 04:05:00,1.76755,1.76755,1.7663,1.7667,1017000000.0
2009-06-23 04:10:00,1.76675,1.76725,1.7665,1.7671,707000000.0
2009-06-23 04:15:00,1.7671,1.76775,1.7668,1.7676,496000000.0
2009-06-23 04:20:00,1.7676,1.76785,1.76655,1.76765,652600000.0
2009-06-23 04:25:00,1.7678,1.76935,1.76695,1.76805,1255600000.0
2009-06-23 04:30:00,1.76815,1.76995,1.7676,1.7686,1171800000.0
2009-06-23 04:35:00,1.76865,1.77015,1.7682,1.7698,942600000.0
2009-06-23 04:40:00,1.7698,1.7702,1.76895,1.7699,886200000.0
2009-06-23 04:45:00,1.7698,1.76995,1.7677,1.76775,879800000.0
2009-06-23 04:50:00,1.7677,1.76875,1.7674,1.76835,942400000.0
2009-06-23 04:55:00,1.76835,1.76995,1.76815,1.76955,1032600000.0
2009-06-23 05:00:00,1.7697,1.7697,1.76845,1.7687,901400000.0
2009-06-23 05:05:00,1.76865,1.77095,1.76815,1.77055,990800000.0
2009-06-23 05:10:00,1.77065,1.77085,1.76935,1.76975,774000000.0
2009-06-23 05:15:00,1.76975,1.76985,1.7688,1.7694,491400000.0
2009-06-23 05:20:00,1.76935,1.7704,1.76915,1.7698,457200000.0
2009-06-23 05:25:00,1.7698,1.7701,1.7691,1.76945,400400000.0
2009-06-23 05:30:00,1.76965,1.76965,1.7682,1.76845,1152000000.0
2009-06-23 05:35:00,1.7684,1.7686,1.767,1.76815,731200000.0
2009-06-23 05:40:00,1.7681,1.7687,1.7679,1.7685,489200000.0
2009-06-23 05:45:00,1.76865,1.7689,1.7664,1.76685,1327400000.0
2009-06-23 05:50:00,1.7667,1.7679,1.7664,1.76755,994200000.0
2009-06-23 05:55:00,1.76775,1.7681,1.76725,1.76725,574600000.0
2009-06-23 06:00:00,1.76735,1.7675,1.76695,1.7675,807400000.0
2009-06-23 06:05:00,1.7675,1.7685,1.7663,1.7681,1002400000.0
2009-06-23 06:10:00,1.7681,1.7693,1.7677,1.76815,841000000.0
2009-06-23 06:15:00,1.76825,1.7688,1.76775,1.768,858400000.0
2009-06-23 06:20:00,1.7679,1.7685,1.76775,1.7684,700400000.0
2009-06-23 06:25:00,1.7684,1.7685,1.76765,1.76825,694600000.0
2009-06-23 06:30:00,1.7681,1.7692,1.7677,1.76865,802000000.0
2009-06-23 06:35:00,1.76875,1.76905,1.76755,1.7677,728000000.0
2009-06-23 06:40:00,1.7677,1.76825,1.7674,1.76805,591800000.0
2009-06-23 06:45:00,1.76805,1.7684,1.7678,1.768,680600000.0
2009-06-23 06:50:00,1.7681,1.76925,1.76765,1.7692,552000000.0
2009-06-23 06:55:00,1.7692,1.7697,1.769,1.769,509000000.0
2009-06-23 07:00:00,1.7691,1.7693,1.76835,1.7686,962200000.0
2009-06-23 07:05:00,1.76875,1.7704,1.76875,1.77035,716600000.0
2009-06-23 07:10:00,1.77035,1.7707,1.769,1.7699,858200000.0
2009-06-23 07:15:00,1.7699,1.7699,1.76855,1.76855,613400000.0
2009-06-23 07:20:00,1.7687,1.7701,1.7681,1.76975,700600000.0
2009-06-23 07:25:00,1.76995,1.7702,1.7689,1.769,588400000.0
2009-06-23 07:30:00,1.769,1.7705,1.76875,1.77005,859400000.0
2009-06-23 07:35:00,1.77005,1.77025,1.76885,1.77,1198200000.0
2009-06-23 07:40:00,1.76975,1.77,1.7683,1.7693,1115400000.0
2009-06-23 07:45:00,1.7696,1.77095,1.76905,1.7709,1044200000.0
2009-06-23 07:50:00,1.771,1.77175,1.7693,1.76995,969600000.0
2009-06-23 07:55:00,1.77005,1.7731,1.7697,1.7728,1297900000.0
2009-06-23 08:00:00,1.7729,1.7749,1.7707,1.77255,1492000000.0
2009-06-23 08:05:00,1.77255,1.7745,1.77215,1.77305,1722900000.0
2009-06-23 08:10:00,1.773,1.7745,1.77285,1.7734,1357200000.0
2009-06-23 08:15:00,1.7734,1.7748,1.77305,1.7745,902800000.0
2009-06-23 08:20:00,1.7745,1.77655,1.7738,1.7738,1097300000.0
2009-06-23 08:25:00,1.774,1.7745,1.77305,1.77425,1343600000.0
2009-06-23 08:30:00,1.77415,1.77455,1.77095,1.77215,1421200000.0
2009-06-23 08:35:00,1.77195,1.77265,1.76885,1.7712,1247600000.0
2009-06-23 08:40:00,1.7712,1.7712,1.76965,1.7707,1258800000.0
2009-06-23 08:45:00,1.77075,1.77085,1.7693,1.77,1443800000.0
2009-06-23 08:50:00,1.77,1.7713,1.76965,1.7712,1045200000.0
2009-06-23 08:55:00,1.7712,1.77165,1.7704,1.77115,1443700000.0
2009-06-23 09:00:00,1.77115,1.77205,1.77015,1.77015,1879000000.0
2009-06-23 09:05:00,1.77015,1.77125,1.7694,1.77015,1866200000.0
2009-06-23 09:10:00,1.77015,1.7718,1.76965,1.7714,1578400000.0
2009-06-23 09:15:00,1.77135,1.7716,1.77025,1.7713,1444400000.0
2009-06-23 09:20:00,1.77125,1.7719,1.77055,1.7708,1477000000.0
2009-06-23 09:25:00,1.77085,1.7714,1.7694,1.7695,1469000000.0
2009-06-23 09:30:00,1.76965,1.76985,1.7688,1.7692,1565800000.0
2009-06-23 09:35:00,1.7692,1.7708,1.7689,1.77075,1544200000.0
2009-06-23 09:40:00,1.7708,1.77115,1.76945,1.77075,1758200000.0
2009-06-23 09:45:00,1.77075,1.7716,1.76995,1.7712,1810400000.0
2009-06-23 09:50:00,1.7712,1.77185,1.77035,1.7716,1508900000.0
2009-06-23 09:55:00,1.77175,1.77375,1.77175,1.77365,1319600000.0
2009-06-23 10:00:00,1.77365,1.77565,1.7732,1.77535,1555600000.0
2009-06-23 10:05:00,1.77535,1.77665,1.77465,1.77515,1500000000.0
2009-06-23 10:10:00,1.7752,1.7773,1.77445,1.7769,1971400000.0
2009-06-23 10:15:00,1.7769,1.7776,1.7765,1.7775,1538800000.0
2009-06-23 10:20:00,1.7775,1.77755,1.77575,1.7766,1432200000.0
2009-06-23 10:25:00,1.77665,1.7773,1.7756,1.77655,1249000000.0
2009-06-23 10:30:00,1.7766,1.7766,1.7747,1.7754,1195800000.0
2009-06-23 10:35:00,1.7754,1.77545,1.77355,1.77485,1130600000.0
2009-06-23 10:40:00,1.77485,1.7754,1.77425,1.775,1317400000.0
2009-06-23 10:45:00,1.775,1.7751,1.7735,1.77455,1393800000.0
2009-06-23 10:50:00,1.7745,1.77485,1.77315,1.7744,1264400000.0
2009-06-23 10:55:00,1.7744,1.77535,1.7736,1.774,942800000.0
2009-06-23 11:00:00,1.77395,1.7748,1.7737,1.7742,1184400000.0
2009-06-23 11:05:00,1.7741,1.77475,1.77315,1.774,934200000.0
2009-06-23 11:10:00,1.7739,1.77485,1.7725,1.773,1085800000.0
2009-06-23 11:15:00,1.77315,1.77375,1.77135,1.77195,1212800000.0
2009-06-23 11:20:00,1.77195,1.7735,1.7715,1.7729,1142000000.0
2009-06-23 11:25:00,1.7729,1.7731,1.77185,1.77275,1233000000.0
2009-06-23 11:30:00,1.7727,1.774,1.77245,1.7739,1421000000.0
2009-06-23 11:35:00,1.7739,1.77455,1.7733,1.77415,1019200000.0
2009-06-23 11:40:00,1.77415,1.7749,1.77365,1.77455,1077400000.0
2009-06-23 11:45:00,1.7745,1.77525,1.77375,1.7744,1233600000.0
2009-06-23 11:50:00,1.77435,1.775,1.7742,1.7745,1131600000.0
2009-06-23 11:55:00,1.7745,1.77515,1.77365,1.7748,1321400000.0
2009-06-23 12:00:00,1.7748,1.77545,1.7743,1.77435,986400000.0
2009-06-23 12:05:00,1.77415,1.77605,1.77405,1.7742,1006400000.0
2009-06-23 12:10:00,1.7742,1.7742,1.7711,1.7716,1747000000.0
2009-06-23 12:15:00,1.77155,1.77185,1.7704,1.771,1505600000.0
2009-06-23 12:20:00,1.77085,1.77165,1.7691,1.7712,1182400000.0
2009-06-23 12:25:00,1.7713,1.77175,1.7709,1.7711,1196000000.0
2009-06-23 12:30:00,1.7711,1.77135,1.76925,1.7694,1470200000.0
2009-06-23 12:35:00,1.7695,1.7714,1.76925,1.77125,1521600000.0
2009-06-23 12:40:00,1.7712,1.7727,1.77075,1.77175,1752800000.0
2009-06-23 12:45:00,1.77175,1.7718,1.7706,1.77135,1306400000.0
2009-06-23 12:50:00,1.77145,1.7717,1.7702,1.77055,1733000000.0
2009-06-23 12:55:00,1.7706,1.7721,1.7701,1.7721,1665200000.0
2009-06-23 13:00:00,1.77215,1.77295,1.77185,1.77275,1213600000.0
2009-06-23 13:05:00,1.77285,1.77445,1.77255,1.774,980400000.0
2009-06-23 13:10:00,1.77405,1.7757,1.774,1.7747,1153200000.0
2009-06-23 13:15:00,1.7747,1.7748,1.77365,1.7741,1188000000.0
2009-06-23 13:20:00,1.7741,1.77445,1.77265,1.7743,1422200000.0
2009-06-23 13:25:00,1.7743,1.77515,1.7727,1.77365,1476800000.0
2009-06-23 13:30:00,1.77365,1.77385,1.77245,1.7736,1611200000.0
2009-06-23 13:35:00,1.77365,1.7749,1.7733,1.77405,1804400000.0
2009-06-23 13:40:00,1.774,1.7742,1.7731,1.77365,1124600000.0
2009-06-23 13:45:00,1.7736,1.7737,1.77245,1.77345,1099400000.0
2009-06-23 13:50:00,1.7735,1.77425,1.7718,1.77415,1507400000.0
2009-06-23 13:55:00,1.7743,1.7752,1.77335,1.7748,1095700000.0
2009-06-23 14:00:00,1.775,1.77565,1.77385,1.774,1031200000.0
2009-06-23 14:05:00,1.774,1.77485,1.77395,1.77425,1174200000.0
2009-06-23 14:10:00,1.77455,1.77495,1.77405,1.7744,1486400000.0
2009-06-23 14:15:00,1.7744,1.77485,1.77265,1.7735,1345600000.0
2009-06-23 14:20:00,1.7735,1.77395,1.77095,1.7712,1294000000.0
2009-06-23 14:25:00,1.7712,1.77225,1.77085,1.7713,1113800000.0
2009-06-23 14:30:00,1.7713,1.77175,1.77055,1.7707,948000000.0
2009-06-23 14:35:00,1.7709,1.77185,1.7701,1.77075,1126400000.0
2009-06-23 14:40:00,1.77075,1.77135,1.7702,1.77075,1113600000.0
2009-06-23 14:45:00,1.77075,1.77105,1.76905,1.7693,1840800000.0
2009-06-23 14:50:00,1.76945,1.77035,1.7689,1.7692,1219200000.0
2009-06-23 14:55:00,1.7692,1.7704,1.76865,1.7702,1325600000.0
2009-06-23 15:00:00,1.7702,1.7711,1.7696,1.7702,1202400000.0
2009-06-23 15:05:00,1.7702,1.7705,1.7683,1.7683,1388000000.0
2009-06-23 15:10:00,1.76825,1.76925,1.7677,1.76895,1209600000.0
2009-06-23 15:15:00,1.76895,1.77125,1.76895,1.77055,1153800000.0
2009-06-23 15:20:00,1.7707,1.77195,1.7698,1.7702,922800000.0
2009-06-23 15:25:00,1.77025,1.7712,1.7695,1.77115,792000000.0
2009-06-23 15:30:00,1.77115,1.7727,1.77035,1.7718,1315600000.0
2009-06-23 15:35:00,1.7718,1.77195,1.7694,1.7719,1570600000.0
2009-06-23 15:40:00,1.7719,1.7727,1.77075,1.7724,1463400000.0
2009-06-23 15:45:00,1.77235,1.77255,1.7708,1.7711,1167400000.0
2009-06-23 15:50:00,1.77115,1.7714,1.7702,1.77095,1670800000.0
2009-06-23 15:55:00,1.77085,1.7718,1.77015,1.7703,1714900000.0
2009-06-23 16:00:00,1.7702,1.7724,1.7702,1.7719,1541900000.0
2009-06-23 16:05:00,1.772,1.7729,1.77145,1.77205,2136400000.0
2009-06-23 16:10:00,1.77195,1.7748,1.77185,1.77425,1540400000.0
2009-06-23 16:15:00,1.77425,1.7761,1.77425,1.77515,1594400000.0
2009-06-23 16:20:00,1.77515,1.7764,1.7749,1.77635,1535400000.0
2009-06-23 16:25:00,1.7763,1.77835,1.77575,1.7782,1386800000.0
2009-06-23 16:30:00,1.7781,1.7792,1.7774,1.7776,2138400000.0
2009-06-23 16:35:00,1.77765,1.77825,1.7769,1.77795,1730200000.0
2009-06-23 16:40:00,1.77795,1.78065,1.77775,1.7806,1471000000.0
2009-06-23 16:45:00,1.7806,1.78125,1.7792,1.77955,1563200000.0
2009-06-23 16:50:00,1.77955,1.7799,1.7772,1.77885,1666000000.0
2009-06-23 16:55:00,1.779,1.77965,1.7769,1.7781,1328000000.0
2009-06-23 17:00:00,1.7783,1.78035,1.77735,1.78,1669600000.0
2009-06-23 17:05:00,1.78015,1.78265,1.77995,1.7821,1338100000.0
2009-06-23 17:10:00,1.78195,1.78335,1.78125,1.7828,1208800000.0
2009-06-23 17:15:00,1.7828,1.78285,1.77905,1.77935,1709600000.0
2009-06-23 17:20:00,1.77945,1.78,1.77835,1.7796,1194400000.0
2009-06-23 17:25:00,1.7797,1.7799,1.778,1.77885,1628000000.0
2009-06-23 17:30:00,1.7788,1.77915,1.77665,1.7768,1604400000.0
2009-06-23 17:35:00,1.7769,1.77745,1.77585,1.77685,1935000000.0
2009-06-23 17:40:00,1.777,1.7772,1.7759,1.77685,1363300000.0
2009-06-23 17:45:00,1.77685,1.7778,1.77625,1.7763,1577300000.0
2009-06-23 17:50:00,1.77645,1.7767,1.77495,1.7758,1584600000.0
2009-06-23 17:55:00,1.77575,1.77685,1.77525,1.77635,1357600000.0
2009-06-23 18:00:00,1.7763,1.777,1.7755,1.7759,1605400000.0
2009-06-23 18:05:00,1.7759,1.7769,1.77505,1.7756,1452000000.0
2009-06-23 18:10:00,1.77565,1.7758,1.7731,1.77495,964200000.0
2009-06-23 18:15:00,1.7749,1.77625,1.77335,1.77375,836000000.0
2009-06-23 18:20:00,1.77375,1.7749,1.77285,1.7744,1105000000.0
2009-06-23 18:25:00,1.7745,1.7764,1.7741,1.77615,800000000.0
2009-06-23 18:30:00,1.77615,1.77705,1.77555,1.7764,791800000.0
2009-06-23 18:35:00,1.7762,1.77785,1.77445,1.7747,897800000.0
2009-06-23 18:40:00,1.7748,1.775,1.7722,1.7723,978200000.0
2009-06-23 18:45:00,1.77245,1.7729,1.77065,1.77075,758100000.0
2009-06-23 18:50:00,1.7708,1.7717,1.7705,1.7714,1055300000.0
2009-06-23 18:55:00,1.7713,1.7724,1.77005,1.7706,626800000.0
2009-06-23 19:00:00,1.7706,1.7708,1.76895,1.76965,857600000.0
2009-06-23 19:05:00,1.76965,1.77005,1.7674,1.7676,867200000.0
2009-06-23 19:10:00,1.7676,1.7685,1.76715,1.76815,600200000.0
2009-06-23 19:15:00,1.7681,1.7691,1.7672,1.7689,614800000.0
2009-06-23 19:20:00,1.76895,1.7701,1.7685,1.7699,413200000.0
2009-06-23 19:25:00,1.7699,1.7707,1.7698,1.76995,419200000.0
2009-06-23 19:30:00,1.77,1.771,1.7698,1.77065,509400000.0
2009-06-23 19:35:00,1.77065,1.77145,1.7704,1.77105,473600000.0
2009-06-23 19:40:00,1.7711,1.77215,1.77065,1.77135,612600000.0
2009-06-23 19:45:00,1.77155,1.77305,1.7712,1.7726,742000000.0
2009-06-23 19:50:00,1.77265,1.7742,1.77225,1.7739,460600000.0
2009-06-23 19:55:00,1.7738,1.7747,1.7734,1.77445,847800000.0
2009-06-23 20:00:00,1.77475,1.7757,1.7737,1.7737,461000000.0
2009-06-23 20:05:00,1.7739,1.7739,1.7723,1.7726,799800000.0
2009-06-23 20:10:00,1.77265,1.77275,1.7702,1.7709,550000000.0
2009-06-23 20:15:00,1.7709,1.7709,1.76865,1.76935,1165000000.0
2009-06-23 20:20:00,1.76935,1.77045,1.76935,1.77025,845600000.0
2009-06-23 20:25:00,1.77025,1.77125,1.7699,1.77085,655600000.0
2009-06-23 20:30:00,1.7709,1.77135,1.76965,1.76975,693000000.0
2009-06-23 20:35:00,1.76975,1.7712,1.7695,1.77055,824600000.0
2009-06-23 20:40:00,1.7706,1.77185,1.77005,1.7715,624200000.0
2009-06-23 20:45:00,1.77155,1.7719,1.77075,1.7719,523200000.0
2009-06-23 20:50:00,1.77135,1.77135,1.7685,1.7693,1168200000.0
2009-06-23 20:55:00,1.76945,1.77125,1.76895,1.7711,787800000.0
2009-06-23 21:00:00,1.77105,1.7718,1.7706,1.7711,422400000.0
2009-06-23 21:05:00,1.77125,1.77185,1.77105,1.7712,374200000.0
2009-06-23 21:10:00,1.77125,1.77155,1.7702,1.7703,352600000.0
2009-06-23 21:15:00,1.7703,1.77045,1.7696,1.77,541000000.0
2009-06-23 21:20:00,1.77,1.7709,1.76975,1.77085,392200000.0
2009-06-23 21:25:00,1.77085,1.77135,1.76885,1.76895,402200000.0
2009-06-23 21:30:00,1.76895,1.77055,1.76805,1.7682,651000000.0
2009-06-23 21:35:00,1.76825,1.76975,1.76805,1.7696,654400000.0
2009-06-23 21:40:00,1.76955,1.7713,1.7693,1.77035,842800000.0
2009-06-23 21:45:00,1.7705,1.7711,1.7698,1.77025,961000000.0
2009-06-23 21:50:00,1.7692,1.7698,1.7682,1.76865,605200000.0
2009-06-23 21:55:00,1.7685,1.77085,1.7683,1.7707,679200000.0
2009-06-23 22:00:00,1.77065,1.77195,1.7705,1.77175,437600000.0
2009-06-23 22:05:00,1.7717,1.7718,1.7706,1.77115,292000000.0
2009-06-23 22:10:00,1.77115,1.77205,1.7709,1.7717,189800000.0
2009-06-23 22:15:00,1.7717,1.7722,1.77165,1.77165,119200000.0
2009-06-23 22:20:00,1.7717,1.7723,1.77105,1.7722,136400000.0
2009-06-23 22:25:00,1.7723,1.77255,1.77215,1.77235,74800000.0
2009-06-23 22:30:00,1.77235,1.77235,1.77145,1.77185,337200000.0
2009-06-23 22:35:00,1.7719,1.77205,1.77115,1.77195,346200000.0
2009-06-23 22:40:00,1.77195,1.77235,1.7718,1.77225,80600000.0
2009-06-23 22:45:00,1.7721,1.77305,1.77195,1.7725,156200000.0
2009-06-23 22:50:00,1.7724,1.7734,1.77215,1.7734,137600000.0
2009-06-23 22:55:00,1.7734,1.7734,1.7724,1.7728,226800000.0
2009-06-23 23:00:00,1.7728,1.7739,1.77265,1.7739,88600000.0
2009-06-23 23:05:00,1.774,1.7741,1.7731,1.77395,139400000.0
2009-06-23 23:10:00,1.77395,1.77435,1.77305,1.77385,102400000.0
2009-06-23 23:15:00,1.77385,1.77415,1.77365,1.77415,88600000.0
2009-06-23 23:20:00,1.77415,1.77475,1.77335,1.77365,153200000.0
2009-06-23 23:25:00,1.7737,1.7741,1.772,1.772,223000000.0
2009-06-23 23:30:00,1.77005,1.77245,1.76925,1.7721,198400000.0
2009-06-23 23:35:00,1.772,1.7726,1.7717,1.77205,54000000.0
2009-06-23 23:40:00,1.77205,1.7724,1.7717,1.772,73800000.0
2009-06-23 23:45:00,1.7715,1.77225,1.77135,1.77184,70200000.0
2009-06-23 23:50:00,1.77205,1.7722,1.7719,1.7722,30400000.0
2009-06-23 23:55:00,1.77185,1.772,1.77143,1.77143,23000000.0
2009-06-24 00:00:00,1.77165,1.77285,1.77165,1.77285,88400000.0
2009-06-24 00:05:00,1.77285,1.7731,1.77195,1.7731,173200000.0
2009-06-24 00:10:00,1.77305,1.7731,1.77235,1.7728,197400000.0
2009-06-24 00:15:00,1.77271,1.7732,1.7722,1.7731,70400000.0
2009-06-24 00:20:00,1.7732,1.7737,1.7731,1.77335,57200000.0
2009-06-24 00:25:00,1.77345,1.77425,1.77325,1.77415,140800000.0
2009-06-24 00:30:00,1.77415,1.77415,1.7729,1.7735,155000000.0
2009-06-24 00:35:00,1.7734,1.77365,1.77335,1.77355,62000000.0
2009-06-24 00:40:00,1.77345,1.77385,1.773,1.7736,137200000.0
2009-06-24 00:45:00,1.7736,1.77505,1.77335,1.77375,244400000.0
2009-06-24 00:50:00,1.7738,1.77435,1.7734,1.7737,141800000.0
2009-06-24 00:55:00,1.7742,1.7745,1.77365,1.77375,182200000.0
2009-06-24 01:00:00,1.7738,1.7745,1.7721,1.77375,489000000.0
2009-06-24 01:05:00,1.7738,1.77395,1.77345,1.77345,231400000.0
2009-06-24 01:10:00,1.77345,1.77525,1.7732,1.7752,324400000.0
2009-06-24 01:15:00,1.7751,1.77715,1.775,1.77535,705800000.0
2009-06-24 01:20:00,1.776,1.776,1.77509,1.77545,272200000.0
2009-06-24 01:25:00,1.77545,1.77625,1.77515,1.77605,337400000.0
2009-06-24 01:30:00,1.77605,1.7765,1.7756,1.77625,419800000.0
2009-06-24 01:35:00,1.77615,1.7762,1.7737,1.774,541400000.0
2009-06-24 01:40:00,1.77405,1.7741,1.7725,1.7725,469400000.0
2009-06-24 01:45:00,1.77255,1.77335,1.77245,1.77335,576200000.0
2009-06-24 01:50:00,1.77335,1.77335,1.77165,1.77185,648200000.0
2009-06-24 01:55:00,1.7724,1.7725,1.77045,1.7712,666200000.0
2009-06-24 02:00:00,1.7712,1.7723,1.7708,1.7718,919600000.0
2009-06-24 02:05:00,1.7718,1.7721,1.76915,1.76995,1212600000.0
2009-06-24 02:10:00,1.7699,1.7719,1.7699,1.7715,893800000.0
2009-06-24 02:15:00,1.77155,1.7723,1.7712,1.77155,557200000.0
2009-06-24 02:20:00,1.77155,1.7719,1.77125,1.7713,294400000.0
2009-06-24 02:25:00,1.7713,1.77255,1.77105,1.77225,452600000.0
2009-06-24 02:30:00,1.77225,1.77235,1.77045,1.77065,905800000.0
2009-06-24 02:35:00,1.77085,1.7716,1.77055,1.77095,944800000.0
2009-06-24 02:40:00,1.7709,1.77195,1.77065,1.7713,697000000.0
2009-06-24 02:45:00,1.7715,1.7715,1.77085,1.771,673400000.0
2009-06-24 02:50:00,1.771,1.7722,1.7703,1.7722,727400000.0
2009-06-24 02:55:00,1.7723,1.7723,1.7704,1.77075,381400000.0
2009-06-24 03:00:00,1.77075,1.7719,1.77075,1.77085,625200000.0
2009-06-24 03:05:00,1.77085,1.772,1.77065,1.77195,664000000.0
2009-06-24 03:10:00,1.77195,1.7725,1.7714,1.7716,677600000.0
2009-06-24 03:15:00,1.7716,1.7726,1.77135,1.7718,556000000.0
2009-06-24 03:20:00,1.7719,1.77335,1.77165,1.77255,1021500000.0
2009-06-24 03:25:00,1.7725,1.77335,1.77215,1.7728,1099400000.0
2009-06-24 03:30:00,1.7728,1.77365,1.77275,1.77325,1169600000.0
2009-06-24 03:35:00,1.7733,1.7733,1.7717,1.77175,767800000.0
2009-06-24 03:40:00,1.77185,1.77285,1.77175,1.7726,595400000.0
2009-06-24 03:45:00,1.7725,1.7727,1.7718,1.7718,705600000.0
2009-06-24 03:50:00,1.7718,1.7731,1.7718,1.77295,526800000.0
2009-06-24 03:55:00,1.7731,1.7737,1.77245,1.7729,670400000.0
2009-06-24 04:00:00,1.773,1.774,1.77225,1.7727,534000000.0
2009-06-24 04:05:00,1.77265,1.77305,1.7717,1.77275,620600000.0
2009-06-24 04:10:00,1.7727,1.77365,1.7723,1.773,930400000.0
2009-06-24 04:15:00,1.77305,1.7733,1.7716,1.77245,951000000.0
2009-06-24 04:20:00,1.77235,1.773,1.7723,1.7729,560800000.0
2009-06-24 04:25:00,1.7729,1.7732,1.77235,1.7728,633600000.0
2009-06-24 04:30:00,1.7728,1.7734,1.7726,1.773,550400000.0
2009-06-24 04:35:00,1.77305,1.77315,1.7725,1.77265,636200000.0
2009-06-24 04:40:00,1.7727,1.7736,1.77225,1.77355,478800000.0
2009-06-24 04:45:00,1.77355,1.7739,1.7726,1.7728,543000000.0
2009-06-24 04:50:00,1.7728,1.7732,1.7725,1.77285,721600000.0
2009-06-24 04:55:00,1.77285,1.7731,1.7717,1.7724,891000000.0
2009-06-24 05:00:00,1.7724,1.773,1.77215,1.7722,851800000.0
2009-06-24 05:05:00,1.77215,1.77215,1.77115,1.77135,980800000.0
2009-06-24 05:10:00,1.7713,1.7717,1.77055,1.77055,514400000.0
2009-06-24 05:15:00,1.77055,1.77185,1.7705,1.77165,461000000.0
2009-06-24 05:20:00,1.7716,1.7723,1.7713,1.7721,585400000.0
2009-06-24 05:25:00,1.77215,1.77245,1.7712,1.77195,489800000.0
2009-06-24 05:30:00,1.7719,1.7723,1.77115,1.7716,542400000.0
2009-06-24 05:35:00,1.77145,1.7723,1.7712,1.772,523000000.0
2009-06-24 05:40:00,1.77185,1.7719,1.7708,1.7712,492600000.0
2009-06-24 05:45:00,1.7713,1.7716,1.77045,1.77045,522600000.0
2009-06-24 05:50:00,1.77045,1.7711,1.77015,1.77055,640200000.0
2009-06-24 05:55:00,1.77055,1.7709,1.77005,1.77045,662200000.0
2009-06-24 06:00:00,1.77045,1.77135,1.77045,1.7712,642000000.0
2009-06-24 06:05:00,1.7712,1.77155,1.77085,1.77115,468400000.0
2009-06-24 06:10:00,1.7712,1.7713,1.7705,1.77075,430000000.0
2009-06-24 06:15:00,1.77085,1.7711,1.76995,1.7706,773800000.0
2009-06-24 06:20:00,1.7707,1.7714,1.77025,1.77075,683600000.0
2009-06-24 06:25:00,1.77085,1.77085,1.76915,1.7701,505400000.0
2009-06-24 06:30:00,1.7701,1.77045,1.76885,1.77,770200000.0
2009-06-24 06:35:00,1.7701,1.77115,1.76995,1.7711,817800000.0
2009-06-24 06:40:00,1.7707,1.7712,1.77025,1.7708,622800000.0
2009-06-24 06:45:00,1.7708,1.7715,1.7702,1.7703,566800000.0
2009-06-24 06:50:00,1.7703,1.77115,1.77025,1.77065,446400000.0
2009-06-24 06:55:00,1.7707,1.7707,1.77023,1.7703,442200000.0
2009-06-24 07:00:00,1.77055,1.7708,1.7702,1.7705,303600000.0
2009-06-24 07:05:00,1.7705,1.7706,1.7689,1.7692,852000000.0
2009-06-24 07:10:00,1.7693,1.76995,1.7691,1.7697,690400000.0
2009-06-24 07:15:00,1.7697,1.7699,1.7693,1.7696,413400000.0
2009-06-24 07:20:00,1.7697,1.77025,1.76945,1.77005,227800000.0
2009-06-24 07:25:00,1.77005,1.77035,1.7698,1.7702,280000000.0
2009-06-24 07:30:00,1.7701,1.77075,1.7698,1.77075,344800000.0
2009-06-24 07:35:00,1.77075,1.7713,1.7706,1.77095,346800000.0
2009-06-24 07:40:00,1.7709,1.77155,1.77055,1.77065,535600000.0
2009-06-24 07:45:00,1.7706,1.7713,1.76945,1.76995,911800000.0
2009-06-24 07:50:00,1.77,1.77025,1.7689,1.7698,929000000.0
2009-06-24 07:55:00,1.7698,1.77035,1.76875,1.76885,512800000.0
2009-06-24 08:00:00,1.7688,1.76975,1.76785,1.76885,464800000.0
2009-06-24 08:05:00,1.7689,1.76975,1.7689,1.7694,458400000.0
2009-06-24 08:10:00,1.76945,1.76985,1.7689,1.76965,543200000.0
2009-06-24 08:15:00,1.76945,1.7701,1.7688,1.76975,513800000.0
2009-06-24 08:20:00,1.76975,1.7699,1.76905,1.7695,913400000.0
2009-06-24 08:25:00,1.7693,1.7708,1.7692,1.7706,1284800000.0
2009-06-24 08:30:00,1.7706,1.77135,1.7698,1.77015,1482200000.0
2009-06-24 08:35:00,1.76995,1.7713,1.76935,1.7703,1280000000.0
2009-06-24 08:40:00,1.7703,1.7706,1.7689,1.76915,1254800000.0
2009-06-24 08:45:00,1.769,1.7693,1.7683,1.7685,782600000.0
2009-06-24 08:50:00,1.7686,1.7691,1.7675,1.7683,1084200000.0
2009-06-24 08:55:00,1.7683,1.76835,1.7672,1.7673,1168200000.0
2009-06-24 09:00:00,1.7673,1.7686,1.7672,1.768,1101200000.0
2009-06-24 09:05:00,1.768,1.76835,1.7664,1.7665,1101800000.0
2009-06-24 09:10:00,1.7665,1.7688,1.76615,1.76805,1009000000.0
2009-06-24 09:15:00,1.76835,1.7693,1.76775,1.76835,1209600000.0
2009-06-24 09:20:00,1.76835,1.7684,1.76685,1.7681,1767400000.0
2009-06-24 09:25:00,1.76805,1.7687,1.7679,1.7682,1273200000.0
2009-06-24 09:30:00,1.768,1.7682,1.7658,1.7662,1702600000.0
2009-06-24 09:35:00,1.76625,1.7672,1.76505,1.76535,1500800000.0
2009-06-24 09:40:00,1.7654,1.7656,1.7642,1.76485,1073800000.0
2009-06-24 09:45:00,1.76485,1.7664,1.76445,1.7653,1347600000.0
2009-06-24 09:50:00,1.7654,1.76675,1.7653,1.76535,1299200000.0
2009-06-24 09:55:00,1.7654,1.7662,1.76485,1.76545,1160000000.0
2009-06-24 10:00:00,1.7654,1.76545,1.7637,1.76505,984200000.0
2009-06-24 10:05:00,1.76505,1.76515,1.76395,1.7641,1086800000.0
2009-06-24 10:10:00,1.7641,1.76445,1.76165,1.7627,1109200000.0
2009-06-24 10:15:00,1.7627,1.76295,1.7607,1.76125,1281000000.0
2009-06-24 10:20:00,1.7613,1.7625,1.76035,1.7621,1136000000.0
2009-06-24 10:25:00,1.76225,1.76345,1.7617,1.7629,912200000.0
2009-06-24 10:30:00,1.7629,1.7637,1.7618,1.76185,1051000000.0
2009-06-24 10:35:00,1.76185,1.76205,1.76095,1.7611,1143800000.0
2009-06-24 10:40:00,1.7611,1.76145,1.76055,1.7611,1022000000.0
2009-06-24 10:45:00,1.76115,1.7634,1.76115,1.7631,888800000.0
2009-06-24 10:50:00,1.7631,1.76345,1.76235,1.76275,798400000.0
2009-06-24 10:55:00,1.76285,1.7631,1.7623,1.7627,859600000.0
2009-06-24 11:00:00,1.7627,1.7637,1.7619,1.7627,1260600000.0
2009-06-24 11:05:00,1.7627,1.7629,1.7618,1.762,973800000.0
2009-06-24 11:10:00,1.762,1.7622,1.7602,1.7604,1739400000.0
2009-06-24 11:15:00,1.7605,1.7611,1.75925,1.7593,1476600000.0
2009-06-24 11:20:00,1.7592,1.7599,1.7576,1.7593,1171000000.0
2009-06-24 11:25:00,1.75945,1.75995,1.75855,1.7595,997000000.0
2009-06-24 11:30:00,1.7595,1.7615,1.75935,1.7605,979400000.0
2009-06-24 11:35:00,1.7605,1.7621,1.7602,1.7621,1212800000.0
2009-06-24 11:40:00,1.76205,1.7623,1.76035,1.76105,1166000000.0
2009-06-24 11:45:00,1.76105,1.76115,1.7592,1.7599,1378400000.0
2009-06-24 11:50:00,1.7599,1.7611,1.75955,1.76065,1696000000.0
2009-06-24 11:55:00,1.76065,1.76155,1.75985,1.76125,1327800000.0
2009-06-24 12:00:00,1.76125,1.7613,1.7602,1.76075,1472800000.0
2009-06-24 12:05:00,1.7607,1.76095,1.7592,1.76035,1240200000.0
2009-06-24 12:10:00,1.7605,1.7607,1.7586,1.7587,1032600000.0
2009-06-24 12:15:00,1.7588,1.75995,1.7584,1.75915,853000000.0
2009-06-24 12:20:00,1.7592,1.7597,1.75735,1.75915,1075600000.0
2009-06-24 12:25:00,1.75915,1.75975,1.7583,1.75855,1117200000.0
2009-06-24 12:30:00,1.75875,1.7598,1.75825,1.75895,1017400000.0
2009-06-24 12:35:00,1.759,1.7594,1.75815,1.75875,1050800000.0
2009-06-24 12:40:00,1.75875,1.75875,1.7574,1.75785,829600000.0
2009-06-24 12:45:00,1.7578,1.75865,1.7574,1.7585,938800000.0
2009-06-24 12:50:00,1.7585,1.75865,1.75745,1.75785,1119200000.0
2009-06-24 12:55:00,1.75795,1.7587,1.7571,1.7585,989400000.0
2009-06-24 13:00:00,1.75855,1.75885,1.7576,1.75845,812400000.0
2009-06-24 13:05:00,1.75845,1.75895,1.75785,1.7586,642200000.0
2009-06-24 13:10:00,1.75855,1.75935,1.7583,1.75875,680000000.0
2009-06-24 13:15:00,1.75865,1.7595,1.75795,1.75915,760400000.0
2009-06-24 13:20:00,1.75915,1.7599,1.7585,1.759,845400000.0
2009-06-24 13:25:00,1.7589,1.759,1.7553,1.75585,1377300000.0
2009-06-24 13:30:00,1.75585,1.75755,1.7554,1.75615,1402400000.0
2009-06-24 13:35:00,1.75595,1.75645,1.75405,1.75535,1313400000.0
2009-06-24 13:40:00,1.75535,1.7562,1.7545,1.7555,1228600000.0
2009-06-24 13:45:00,1.7555,1.75755,1.75485,1.75515,1751800000.0
2009-06-24 13:50:00,1.75525,1.75585,1.75425,1.75545,1315000000.0
2009-06-24 13:55:00,1.7559,1.7565,1.75435,1.75645,869400000.0
2009-06-24 14:00:00,1.7565,1.7572,1.7558,1.75585,959000000.0
2009-06-24 14:05:00,1.75585,1.7568,1.75575,1.7563,1397200001.0
2009-06-24 14:10:00,1.7563,1.75705,1.755,1.75655,1361800000.0
2009-06-24 14:15:00,1.7566,1.75675,1.75505,1.75595,1229200000.0
2009-06-24 14:20:00,1.7559,1.75685,1.7546,1.7561,1135400000.0
2009-06-24 14:25:00,1.7562,1.75805,1.7558,1.75645,1326400000.0
2009-06-24 14:30:00,1.7566,1.75695,1.75405,1.75455,1490200000.0
2009-06-24 14:35:00,1.75465,1.7555,1.75385,1.75425,1407200000.0
2009-06-24 14:40:00,1.7543,1.755,1.75395,1.75445,1791800000.0
2009-06-24 14:45:00,1.7545,1.75495,1.7533,1.7539,1468600000.0
2009-06-24 14:50:00,1.754,1.7541,1.75155,1.7523,1141000000.0
2009-06-24 14:55:00,1.7523,1.75335,1.7476,1.7479,1089000000.0
2009-06-24 15:00:00,1.74805,1.7492,1.7479,1.74915,1254000000.0
2009-06-24 15:05:00,1.7492,1.7496,1.74775,1.74935,845400000.0
2009-06-24 15:10:00,1.74925,1.7504,1.7492,1.74945,897800000.0
2009-06-24 15:15:00,1.7493,1.7504,1.7489,1.7496,1340000000.0
2009-06-24 15:20:00,1.74965,1.7504,1.74935,1.74955,884200000.0
2009-06-24 15:25:00,1.74945,1.7499,1.74925,1.7495,475600000.0
2009-06-24 15:30:00,1.7494,1.74995,1.74905,1.7496,957800000.0
2009-06-24 15:35:00,1.7496,1.7499,1.74795,1.7486,804800000.0
2009-06-24 15:40:00,1.7486,1.75055,1.74815,1.75025,1298400000.0
2009-06-24 15:45:00,1.7503,1.75085,1.74905,1.7499,1285600000.0
2009-06-24 15:50:00,1.7499,1.7501,1.74765,1.7485,1689000000.0
2009-06-24 15:55:00,1.7486,1.749,1.7476,1.7481,1410600000.0
2009-06-24 16:00:00,1.748,1.7496,1.74735,1.74795,1221800000.0
2009-06-24 16:05:00,1.7481,1.7489,1.7461,1.7463,1282200000.0
2009-06-24 16:10:00,1.7463,1.74645,1.74465,1.746,1292400000.0
2009-06-24 16:15:00,1.746,1.7463,1.745,1.7458,1041800000.0
2009-06-24 16:20:00,1.7457,1.7457,1.7447,1.7449,789800000.0
2009-06-24 16:25:00,1.7449,1.74525,1.74325,1.7438,1036400000.0
2009-06-24 16:30:00,1.74385,1.74555,1.7434,1.74505,887000000.0
2009-06-24 16:35:00,1.74505,1.74565,1.7443,1.74475,965400000.0
2009-06-24 16:40:00,1.7448,1.7465,1.74475,1.74495,1338600000.0
2009-06-24 16:45:00,1.74495,1.74695,1.7447,1.74545,1235800000.0
2009-06-24 16:50:00,1.7454,1.7454,1.74395,1.7449,1181600000.0
2009-06-24 16:55:00,1.74485,1.7455,1.74395,1.7443,755200000.0
2009-06-24 17:00:00,1.74425,1.7463,1.74365,1.74385,769800000.0
2009-06-24 17:05:00,1.7437,1.745,1.7437,1.74415,647700000.0
2009-06-24 17:10:00,1.74415,1.74425,1.74315,1.7432,1070800000.0
2009-06-24 17:15:00,1.7433,1.74365,1.7423,1.74355,1033600000.0
2009-06-24 17:20:00,1.74345,1.74365,1.74105,1.7426,1263000000.0
2009-06-24 17:25:00,1.7426,1.7435,1.7424,1.7434,1494400000.0
2009-06-24 17:30:00,1.7433,1.7437,1.74205,1.7424,1070000000.0
2009-06-24 17:35:00,1.74245,1.74415,1.74185,1.74305,1264800000.0
2009-06-24 17:40:00,1.74315,1.7443,1.7431,1.744,1159600000.0
2009-06-24 17:45:00,1.744,1.7443,1.74325,1.7438,1325000000.0
2009-06-24 17:50:00,1.74365,1.74495,1.7428,1.74495,1441600000.0
2009-06-24 17:55:00,1.7448,1.74605,1.74445,1.74555,1430800000.0
2009-06-24 18:00:00,1.74555,1.74615,1.7449,1.7457,791200000.0
2009-06-24 18:05:00,1.7457,1.74645,1.7453,1.7461,929200000.0
2009-06-24 18:10:00,1.74615,1.74635,1.74525,1.7454,905000000.0
2009-06-24 18:15:00,1.7454,1.74555,1.7427,1.7438,1121400000.0
2009-06-24 18:20:00,1.7439,1.7441,1.7423,1.7434,1298400000.0
2009-06-24 18:25:00,1.7434,1.7442,1.74235,1.7436,1674800000.0
2009-06-24 18:30:00,1.7437,1.7449,1.74315,1.7439,1136400000.0
2009-06-24 18:35:00,1.7438,1.7464,1.7436,1.7462,778200000.0
2009-06-24 18:40:00,1.7462,1.74645,1.7451,1.74595,642600000.0
2009-06-24 18:45:00,1.74585,1.74655,1.7452,1.7457,708900000.0
2009-06-24 18:50:00,1.74565,1.74665,1.74525,1.74655,537800000.0
2009-06-24 18:55:00,1.74655,1.74735,1.74635,1.74735,951200000.0
2009-06-24 19:00:00,1.74735,1.7475,1.7456,1.7459,759600000.0
2009-06-24 19:05:00,1.7459,1.74675,1.74575,1.7465,567000000.0
2009-06-24 19:10:00,1.7465,1.74715,1.7455,1.7467,758600000.0
2009-06-24 19:15:00,1.7468,1.74695,1.7458,1.74635,578400000.0
2009-06-24 19:20:00,1.74635,1.74675,1.74575,1.74665,536600000.0
2009-06-24 19:25:00,1.7467,1.74715,1.7461,1.74715,810800000.0
2009-06-24 19:30:00,1.7471,1.74755,1.7468,1.7472,811000000.0
2009-06-24 19:35:00,1.7473,1.7478,1.7469,1.74755,738600000.0
2009-06-24 19:40:00,1.74755,1.7479,1.7472,1.74765,354000000.0
2009-06-24 19:45:00,1.7477,1.7482,1.7462,1.74645,914600000.0
2009-06-24 19:50:00,1.74635,1.74655,1.7458,1.7462,864800000.0
2009-06-24 19:55:00,1.7462,1.74645,1.7451,1.7451,818200000.0
2009-06-24 20:00:00,1.7452,1.7456,1.74335,1.7439,1294200000.0
2009-06-24 20:05:00,1.74375,1.74375,1.74175,1.7421,747000000.0
2009-06-24 20:10:00,1.7422,1.74505,1.74125,1.74275,1040000000.0
2009-06-24 20:15:00,1.74335,1.7484,1.73815,1.74315,985400000.0
2009-06-24 20:20:00,1.7434,1.74715,1.73985,1.74435,1537000000.0
2009-06-24 20:25:00,1.7445,1.74995,1.74285,1.7487,1742100000.0
2009-06-24 20:30:00,1.7487,1.752,1.7479,1.74825,1735800000.0
2009-06-24 20:35:00,1.7483,1.75065,1.7474,1.7492,1974800000.0
2009-06-24 20:40:00,1.74915,1.75065,1.74725,1.7479,1893800000.0
2009-06-24 20:45:00,1.7479,1.74945,1.7467,1.74865,1822000000.0
2009-06-24 20:50:00,1.74845,1.7493,1.7455,1.74705,1863200000.0
2009-06-24 20:55:00,1.74705,1.74945,1.74675,1.74915,1048200000.0
2009-06-24 21:00:00,1.7492,1.74995,1.748,1.749,1239400000.0
2009-06-24 21:05:00,1.7491,1.75175,1.7491,1.7516,1392000000.0
2009-06-24 21:10:00,1.7519,1.7529,1.75095,1.75155,1395000000.0
2009-06-24 21:15:00,1.75165,1.7531,1.75085,1.7527,1287400000.0
2009-06-24 21:20:00,1.7527,1.75345,1.7502,1.7513,930400000.0
2009-06-24 21:25:00,1.7513,1.7522,1.75035,1.75115,798600000.0
2009-06-24 21:30:00,1.7513,1.7513,1.74835,1.7487,746400000.0
2009-06-24 21:35:00,1.74875,1.75145,1.74795,1.75,1263200000.0
2009-06-24 21:40:00,1.75,1.75295,1.74905,1.7521,1624400000.0
2009-06-24 21:45:00,1.7521,1.7524,1.7478,1.74845,1632300000.0
2009-06-24 21:50:00,1.74855,1.7516,1.7477,1.74825,1631000000.0
2009-06-24 21:55:00,1.74825,1.75015,1.7479,1.74945,1095400000.0
2009-06-24 22:00:00,1.74945,1.7519,1.74945,1.7499,589000000.0
2009-06-24 22:05:00,1.7499,1.74995,1.74925,1.74975,364400000.0
2009-06-24 22:10:00,1.7497,1.75075,1.74905,1.74985,296400000.0
2009-06-24 22:15:00,1.75015,1.75045,1.74825,1.74915,216200000.0
2009-06-24 22:20:00,1.74885,1.74955,1.74825,1.7487,456200000.0
2009-06-24 22:25:00,1.7486,1.7494,1.74815,1.74915,208600000.0
2009-06-24 22:30:00,1.74915,1.7493,1.74885,1.74895,124400000.0
2009-06-24 22:35:00,1.74905,1.7504,1.7483,1.75035,170200000.0
2009-06-24 22:40:00,1.75045,1.751,1.74875,1.74945,233600000.0
2009-06-24 22:45:00,1.74965,1.75085,1.74965,1.75,302600000.0
2009-06-24 22:50:00,1.75,1.75,1.7481,1.74905,115800000.0
2009-06-24 22:55:00,1.74895,1.74895,1.7461,1.7479,274600000.0
2009-06-24 23:00:00,1.7478,1.74865,1.7476,1.748,112600000.0
2009-06-24 23:05:00,1.748,1.74875,1.74715,1.7473,88800000.0
2009-06-24 23:10:00,1.74725,1.74805,1.74725,1.7477,48600000.0
2009-06-24 23:15:00,1.7477,1.749,1.74716,1.74895,137400000.0
2009-06-24 23:20:00,1.7489,1.7498,1.74835,1.7489,76000000.0
2009-06-24 23:25:00,1.74885,1.74935,1.74865,1.74905,79400000.0
2009-06-24 23:30:00,1.74905,1.74925,1.7479,1.7487,99400000.0
2009-06-24 23:35:00,1.74925,1.74925,1.74835,1.7486,103800000.0
2009-06-24 23:40:00,1.7486,1.7488,1.74825,1.7483,206600000.0
2009-06-24 23:45:00,1.7484,1.7499,1.74835,1.7486,154800000.0
2009-06-24 23:50:00,1.7487,1.74885,1.74855,1.74855,58000000.0
2009-06-24 23:55:00,1.74855,1.74875,1.74835,1.7484,44000000.0
2009-06-25 00:00:00,1.7485,1.7489,1.7483,1.7489,79600000.0
2009-06-25 00:05:00,1.7489,1.7492,1.7487,1.749,87600000.0
2009-06-25 00:10:00,1.74883,1.749,1.7485,1.7488,178600000.0
2009-06-25 00:15:00,1.7488,1.74925,1.7482,1.7485,139800000.0
2009-06-25 00:20:00,1.7486,1.7491,1.74834,1.7491,230800000.0
2009-06-25 00:25:00,1.7491,1.75,1.7491,1.74958,71200000.0
2009-06-25 00:30:00,1.7496,1.74985,1.7494,1.74955,36000000.0
2009-06-25 00:35:00,1.7495,1.7499,1.7488,1.74975,117400000.0
2009-06-25 00:40:00,1.74975,1.74975,1.74705,1.7477,180200000.0
2009-06-25 00:45:00,1.74775,1.7478,1.7468,1.74755,182600000.0
2009-06-25 00:50:00,1.7476,1.7478,1.74635,1.7476,218200000.0
2009-06-25 00:55:00,1.74775,1.7479,1.7471,1.74735,265200000.0
2009-06-25 01:00:00,1.7474,1.74825,1.7474,1.74785,443400000.0
2009-06-25 01:05:00,1.7478,1.7487,1.7477,1.74825,442000000.0
2009-06-25 01:10:00,1.74825,1.7485,1.7472,1.7485,306400000.0
2009-06-25 01:15:00,1.7485,1.7494,1.7476,1.7492,578000000.0
2009-06-25 01:20:00,1.74905,1.74925,1.74795,1.7485,319200000.0
2009-06-25 01:25:00,1.74835,1.7488,1.74815,1.74855,251000000.0
2009-06-25 01:30:00,1.74855,1.74965,1.74855,1.74885,326200000.0
2009-06-25 01:35:00,1.74885,1.75015,1.74875,1.7498,799400000.0
2009-06-25 01:40:00,1.7498,1.7498,1.74885,1.74925,442400000.0
2009-06-25 01:45:00,1.74935,1.74955,1.74885,1.7494,488800000.0
2009-06-25 01:50:00,1.7494,1.75,1.74905,1.74955,285200000.0
2009-06-25 01:55:00,1.74955,1.75045,1.749,1.74925,541600000.0
2009-06-25 02:00:00,1.74925,1.74965,1.74885,1.74925,596400000.0
2009-06-25 02:05:00,1.74935,1.7496,1.74875,1.74935,528000000.0
2009-06-25 02:10:00,1.74945,1.74945,1.7481,1.74825,319800000.0
2009-06-25 02:15:00,1.74815,1.74845,1.7475,1.74765,454200000.0
2009-06-25 02:20:00,1.7476,1.7477,1.74535,1.74575,696800000.0
2009-06-25 02:25:00,1.7458,1.74655,1.7453,1.7455,628800000.0
2009-06-25 02:30:00,1.7456,1.74665,1.74545,1.74555,615400000.0
2009-06-25 02:35:00,1.74565,1.7459,1.7435,1.74455,1375800000.0
2009-06-25 02:40:00,1.7446,1.74555,1.7445,1.7453,511000000.0
2009-06-25 02:45:00,1.7453,1.74545,1.7439,1.7443,805000000.0
2009-06-25 02:50:00,1.74425,1.74605,1.74405,1.7458,806600000.0
2009-06-25 02:55:00,1.746,1.74645,1.7452,1.7457,632800000.0
2009-06-25 03:00:00,1.7457,1.7459,1.74515,1.7457,476600000.0
2009-06-25 03:05:00,1.7456,1.74625,1.74495,1.745,638200000.0
2009-06-25 03:10:00,1.7451,1.74535,1.74445,1.7451,924800000.0
2009-06-25 03:15:00,1.7451,1.7457,1.7445,1.7452,1046000000.0
2009-06-25 03:20:00,1.7453,1.74575,1.7447,1.7452,463000000.0
2009-06-25 03:25:00,1.7452,1.74595,1.74475,1.74565,545800000.0
2009-06-25 03:30:00,1.7457,1.7459,1.7448,1.74525,398800000.0
2009-06-25 03:35:00,1.7451,1.7455,1.7446,1.74515,513200000.0
2009-06-25 03:40:00,1.7451,1.7451,1.7439,1.74415,604400000.0
2009-06-25 03:45:00,1.7443,1.7445,1.74365,1.7438,371800000.0
2009-06-25 03:50:00,1.7438,1.74405,1.7428,1.74335,395800000.0
2009-06-25 03:55:00,1.74335,1.7441,1.7425,1.74295,1050200000.0
2009-06-25 04:00:00,1.7431,1.7448,1.7429,1.7445,569200000.0
2009-06-25 04:05:00,1.74465,1.74485,1.7442,1.74475,471200000.0
2009-06-25 04:10:00,1.7447,1.74495,1.74335,1.74495,732600000.0
2009-06-25 04:15:00,1.7452,1.7454,1.74475,1.74475,590600000.0
2009-06-25 04:20:00,1.74485,1.7453,1.74485,1.7449,378600000.0
2009-06-25 04:25:00,1.7449,1.74535,1.744,1.745,798600000.0
2009-06-25 04:30:00,1.74495,1.74525,1.74425,1.7446,1054000000.0
2009-06-25 04:35:00,1.7447,1.74575,1.74465,1.74495,1014200000.0
2009-06-25 04:40:00,1.74505,1.7459,1.74475,1.7453,897000000.0
2009-06-25 04:45:00,1.7454,1.74585,1.745,1.74515,638600000.0
2009-06-25 04:50:00,1.7452,1.74635,1.74515,1.7459,732600000.0
2009-06-25 04:55:00,1.74595,1.7468,1.74565,1.74665,923600000.0
2009-06-25 05:00:00,1.74665,1.747,1.74595,1.7463,781000000.0
2009-06-25 05:05:00,1.74625,1.747,1.7459,1.7468,578600000.0
2009-06-25 05:10:00,1.74675,1.7469,1.74625,1.74685,383800000.0
2009-06-25 05:15:00,1.7471,1.7471,1.746,1.7465,323800000.0
2009-06-25 05:20:00,1.7463,1.7469,1.74605,1.7469,323600000.0
2009-06-25 05:25:00,1.7471,1.7473,1.74665,1.7469,468600000.0
2009-06-25 05:30:00,1.7469,1.7471,1.74585,1.7463,700000000.0
2009-06-25 05:35:00,1.7463,1.7468,1.7459,1.7467,533000000.0
2009-06-25 05:40:00,1.74685,1.74775,1.7467,1.74745,721400000.0
2009-06-25 05:45:00,1.7473,1.7475,1.7465,1.7474,581400000.0
2009-06-25 05:50:00,1.74735,1.74765,1.7459,1.74625,591200000.0
2009-06-25 05:55:00,1.74645,1.7466,1.74585,1.7461,512600000.0
2009-06-25 06:00:00,1.7461,1.74655,1.7451,1.74555,857800000.0
2009-06-25 06:05:00,1.74565,1.7459,1.7443,1.74465,457000000.0
2009-06-25 06:10:00,1.7446,1.74475,1.7434,1.74385,584200000.0
2009-06-25 06:15:00,1.74395,1.74555,1.74385,1.7446,587600000.0
2009-06-25 06:20:00,1.7447,1.74485,1.74415,1.7445,262400000.0
2009-06-25 06:25:00,1.7445,1.7453,1.74435,1.7453,685200000.0
2009-06-25 06:30:00,1.7453,1.7457,1.74505,1.74555,446600000.0
2009-06-25 06:35:00,1.74555,1.74555,1.74485,1.7451,746200000.0
2009-06-25 06:40:00,1.7451,1.74525,1.7445,1.74485,593200000.0
2009-06-25 06:45:00,1.74485,1.74485,1.7435,1.7437,751000000.0
2009-06-25 06:50:00,1.74375,1.7444,1.74335,1.74355,780600000.0
2009-06-25 06:55:00,1.7435,1.74395,1.7429,1.74345,738400000.0
2009-06-25 07:00:00,1.7436,1.74405,1.74275,1.74305,771800000.0
2009-06-25 07:05:00,1.74315,1.7438,1.7427,1.7437,488800000.0
2009-06-25 07:10:00,1.74365,1.74375,1.7428,1.74315,690000000.0
2009-06-25 07:15:00,1.74305,1.7435,1.743,1.74335,394800000.0
2009-06-25 07:20:00,1.7433,1.74375,1.74305,1.7437,460600000.0
2009-06-25 07:25:00,1.74365,1.74395,1.74345,1.74375,535200000.0
2009-06-25 07:30:00,1.74385,1.74475,1.74355,1.74465,441000000.0
2009-06-25 07:35:00,1.74475,1.7448,1.74405,1.74435,468200000.0
2009-06-25 07:40:00,1.74435,1.7461,1.74375,1.74535,826000000.0
2009-06-25 07:45:00,1.7455,1.7464,1.7452,1.74575,625400000.0
2009-06-25 07:50:00,1.74604,1.74675,1.74582,1.74663,26000000.0
2009-06-25 07:55:00,1.7466,1.7468,1.74598,1.7462,26000000.0
2009-06-25 08:00:00,1.74615,1.74715,1.74585,1.74625,943800000.0
2009-06-25 08:05:00,1.7463,1.7465,1.7454,1.74625,1077000000.0
2009-06-25 08:10:00,1.74645,1.7472,1.7454,1.74685,1760200000.0
2009-06-25 08:15:00,1.747,1.748,1.74675,1.74785,1338800000.0
2009-06-25 08:20:00,1.74805,1.7488,1.7475,1.74795,1100600000.0
2009-06-25 08:25:00,1.74795,1.74825,1.7475,1.748,574400000.0
2009-06-25 08:30:00,1.748,1.74835,1.74725,1.7476,767800000.0
2009-06-25 08:35:00,1.7476,1.74865,1.747,1.74755,1020700000.0
2009-06-25 08:40:00,1.74755,1.7479,1.74565,1.7467,1194600000.0
2009-06-25 08:45:00,1.7467,1.74695,1.7446,1.74465,700200000.0
2009-06-25 08:50:00,1.7448,1.7451,1.7438,1.7442,1139600000.0
2009-06-25 08:55:00,1.74415,1.74545,1.744,1.7451,1028400000.0
2009-06-25 09:00:00,1.7451,1.7469,1.745,1.7456,1095800000.0
2009-06-25 09:05:00,1.74575,1.74635,1.7438,1.7448,1152400000.0
2009-06-25 09:10:00,1.74475,1.7467,1.7444,1.74645,1187200000.0
2009-06-25 09:15:00,1.7465,1.7469,1.7447,1.74595,1042400000.0
2009-06-25 09:20:00,1.74585,1.7475,1.74555,1.747,961200000.0
2009-06-25 09:25:00,1.7472,1.74745,1.74605,1.74685,812200000.0
2009-06-25 09:30:00,1.7469,1.74815,1.7469,1.74725,1038200000.0
2009-06-25 09:35:00,1.74735,1.74755,1.74655,1.74705,1119600000.0
2009-06-25 09:40:00,1.7471,1.7474,1.7462,1.74725,1789600000.0
2009-06-25 09:45:00,1.74725,1.74855,1.7469,1.7478,921400000.0
2009-06-25 09:50:00,1.7478,1.748,1.74675,1.74755,1567800000.0
2009-06-25 09:55:00,1.7476,1.7478,1.7457,1.74635,1429400000.0
2009-06-25 10:00:00,1.74635,1.74685,1.74555,1.7457,1215800000.0
2009-06-25 10:05:00,1.74515,1.7464,1.7447,1.7464,1177200000.0
2009-06-25 10:10:00,1.74635,1.747,1.74565,1.746,959400000.0
2009-06-25 10:15:00,1.746,1.74665,1.74545,1.7462,742000000.0
2009-06-25 10:20:00,1.7463,1.7464,1.7452,1.7455,731000000.0
2009-06-25 10:25:00,1.7456,1.747,1.74535,1.7466,772600000.0
2009-06-25 10:30:00,1.74665,1.7469,1.7457,1.74685,826000000.0
2009-06-25 10:35:00,1.74695,1.7481,1.7467,1.7473,823200000.0
2009-06-25 10:40:00,1.74725,1.74775,1.7468,1.7469,971600000.0
2009-06-25 10:45:00,1.7468,1.74755,1.7459,1.7469,687000000.0
2009-06-25 10:50:00,1.74685,1.74855,1.7468,1.74835,913000000.0
2009-06-25 10:55:00,1.74845,1.75,1.7477,1.74985,903600000.0
2009-06-25 11:00:00,1.7499,1.75055,1.74905,1.74905,743400000.0
2009-06-25 11:05:00,1.749,1.7498,1.7484,1.74925,1475600000.0
2009-06-25 11:10:00,1.74935,1.75025,1.74865,1.75025,1309400000.0
2009-06-25 11:15:00,1.7503,1.7505,1.7491,1.7496,1855000000.0
2009-06-25 11:20:00,1.74965,1.7507,1.74935,1.7499,1443600000.0
2009-06-25 11:25:00,1.7499,1.7506,1.74935,1.7504,1053800000.0
2009-06-25 11:30:00,1.75035,1.75055,1.7491,1.74995,1096800000.0
2009-06-25 11:35:00,1.74985,1.7508,1.74925,1.74965,1141400000.0
2009-06-25 11:40:00,1.7496,1.74985,1.74825,1.7483,993000000.0
2009-06-25 11:45:00,1.7483,1.7495,1.74815,1.7488,925400000.0
2009-06-25 11:50:00,1.7488,1.7497,1.7486,1.74885,1053200000.0
2009-06-25 11:55:00,1.74885,1.7491,1.7478,1.7484,1037800000.0
2009-06-25 12:00:00,1.7484,1.74875,1.7475,1.7477,880600000.0
2009-06-25 12:05:00,1.7477,1.7491,1.74715,1.7481,1429400000.0
2009-06-25 12:10:00,1.7481,1.74895,1.7471,1.7483,1727800000.0
2009-06-25 12:15:00,1.74845,1.7493,1.74755,1.7487,1244800000.0
2009-06-25 12:20:00,1.7487,1.75025,1.74855,1.74955,1353400000.0
2009-06-25 12:25:00,1.7495,1.7513,1.7491,1.75035,1361800000.0
2009-06-25 12:30:00,1.7505,1.75085,1.7499,1.7505,862600000.0
2009-06-25 12:35:00,1.7506,1.7513,1.74955,1.75085,893200000.0
2009-06-25 12:40:00,1.75085,1.75195,1.75,1.7517,1408800000.0
2009-06-25 12:45:00,1.75175,1.7526,1.75135,1.75235,1553000000.0
2009-06-25 12:50:00,1.75235,1.7538,1.75185,1.7529,1678300000.0
2009-06-25 12:55:00,1.7528,1.7529,1.7517,1.7523,1599000000.0
2009-06-25 13:00:00,1.75225,1.75415,1.75185,1.75385,1637000000.0
2009-06-25 13:05:00,1.7539,1.7541,1.75185,1.75205,1139600000.0
2009-06-25 13:10:00,1.75205,1.7529,1.75155,1.75185,1085600000.0
2009-06-25 13:15:00,1.7518,1.7523,1.75105,1.7517,1329400000.0
2009-06-25 13:20:00,1.7517,1.75175,1.75015,1.75105,1050400000.0
2009-06-25 13:25:00,1.75095,1.75105,1.74965,1.75075,1112000000.0
2009-06-25 13:30:00,1.75085,1.75115,1.7498,1.75025,1648200000.0
2009-06-25 13:35:00,1.75025,1.7506,1.74855,1.7502,1651300000.0
2009-06-25 13:40:00,1.7502,1.75025,1.74885,1.7498,1211000000.0
2009-06-25 13:45:00,1.7498,1.75065,1.7492,1.75005,489200000.0
2009-06-25 13:50:00,1.75,1.75045,1.74875,1.75015,616400000.0
2009-06-25 13:55:00,1.7501,1.75015,1.749,1.749,634400000.0
2009-06-25 14:00:00,1.7489,1.7501,1.7488,1.7496,1135000000.0
2009-06-25 14:05:00,1.7497,1.7504,1.74935,1.7498,1013200000.0
2009-06-25 14:10:00,1.74985,1.7499,1.74735,1.74825,924400000.0
2009-06-25 14:15:00,1.7485,1.7486,1.74765,1.7482,913600000.0
2009-06-25 14:20:00,1.7482,1.7489,1.7478,1.74815,887600000.0
2009-06-25 14:25:00,1.74815,1.7485,1.74735,1.7474,1242400000.0
2009-06-25 14:30:00,1.7475,1.75285,1.7475,1.7505,1971200000.0
2009-06-25 14:35:00,1.7504,1.7526,1.75,1.7514,1956800000.0
2009-06-25 14:40:00,1.7516,1.7526,1.7508,1.75115,1670800000.0
2009-06-25 14:45:00,1.75115,1.75265,1.75085,1.7518,1514200000.0
2009-06-25 14:50:00,1.7518,1.7518,1.74985,1.75065,1410400000.0
2009-06-25 14:55:00,1.75065,1.751,1.74965,1.7501,1747400000.0
2009-06-25 15:00:00,1.75015,1.7508,1.7487,1.749,1892200000.0
2009-06-25 15:05:00,1.7491,1.75,1.7486,1.74975,1114600000.0
2009-06-25 15:10:00,1.7498,1.7502,1.7488,1.74885,1528600000.0
2009-06-25 15:15:00,1.7489,1.7495,1.7483,1.7494,1292000000.0
2009-06-25 15:20:00,1.74935,1.74945,1.748,1.7482,1055400000.0
2009-06-25 15:25:00,1.74815,1.7483,1.74655,1.7471,1562000000.0
2009-06-25 15:30:00,1.74705,1.74735,1.74545,1.74725,1855400000.0
2009-06-25 15:35:00,1.7472,1.749,1.74625,1.74625,1531200000.0
2009-06-25 15:40:00,1.7463,1.7466,1.74355,1.74415,1226500000.0
2009-06-25 15:45:00,1.74415,1.7458,1.7435,1.7458,1269500000.0
2009-06-25 15:50:00,1.74555,1.74675,1.74415,1.74425,1973000000.0
2009-06-25 15:55:00,1.74415,1.7452,1.74375,1.74515,928400000.0
2009-06-25 16:00:00,1.74519,1.7456,1.74408,1.74484,435000000.0
2009-06-25 16:05:00,1.74483,1.74585,1.7444,1.7458,842400000.0
2009-06-25 16:10:00,1.7457,1.7468,1.7452,1.7457,1156400000.0
2009-06-25 16:15:00,1.7457,1.7461,1.74355,1.7445,1529000000.0
2009-06-25 16:20:00,1.74455,1.7455,1.744,1.7447,1801600000.0
2009-06-25 16:25:00,1.7447,1.74555,1.7436,1.74445,1463600000.0
2009-06-25 16:30:00,1.74435,1.7454,1.7438,1.7451,1473900000.0
2009-06-25 16:35:00,1.7452,1.74615,1.74385,1.7459,1141600000.0
2009-06-25 16:40:00,1.7458,1.749,1.7458,1.748,1228600000.0
2009-06-25 16:45:00,1.74795,1.74795,1.74605,1.7464,2081800000.0
2009-06-25 16:50:00,1.74635,1.74665,1.74485,1.74515,1872600000.0
2009-06-25 16:55:00,1.74505,1.74705,1.74485,1.74695,1957800000.0
2009-06-25 17:00:00,1.74685,1.74735,1.7454,1.7466,1226200000.0
2009-06-25 17:05:00,1.7467,1.7476,1.7464,1.7474,1272800000.0
2009-06-25 17:10:00,1.74725,1.7479,1.7464,1.74715,1705600000.0
2009-06-25 17:15:00,1.74715,1.74815,1.7467,1.74775,1725000000.0
2009-06-25 17:20:00,1.74775,1.748,1.74505,1.7453,2045400000.0
2009-06-25 17:25:00,1.7453,1.7456,1.7434,1.7455,1407400000.0
2009-06-25 17:30:00,1.7454,1.7472,1.7452,1.74675,1564400000.0
2009-06-25 17:35:00,1.74675,1.7471,1.7462,1.74665,1066800000.0
2009-06-25 17:40:00,1.74665,1.74675,1.7453,1.7467,1492800000.0
2009-06-25 17:45:00,1.7466,1.74695,1.74565,1.74655,1460400000.0
2009-06-25 17:50:00,1.74655,1.74695,1.7457,1.74645,1717000000.0
2009-06-25 17:55:00,1.74655,1.7469,1.7457,1.7463,948400000.0
2009-06-25 18:00:00,1.7463,1.7464,1.74355,1.74415,990600000.0
2009-06-25 18:05:00,1.74425,1.7449,1.74345,1.7444,708000000.0
2009-06-25 18:10:00,1.7444,1.7444,1.7433,1.7434,822000000.0
2009-06-25 18:15:00,1.7434,1.74475,1.7433,1.7444,644300000.0
2009-06-25 18:20:00,1.7445,1.74545,1.7444,1.74535,516400000.0
2009-06-25 18:25:00,1.74535,1.7461,1.74485,1.74565,863600000.0
2009-06-25 18:30:00,1.74565,1.7468,1.74535,1.74665,383800000.0
2009-06-25 18:35:00,1.7465,1.74685,1.7455,1.7463,390000000.0
2009-06-25 18:40:00,1.7464,1.7467,1.74525,1.7466,262800000.0
2009-06-25 18:45:00,1.74655,1.7474,1.74625,1.74655,315800000.0
2009-06-25 18:50:00,1.7463,1.74655,1.74583,1.74655,208000000.0
2009-06-25 18:55:00,1.74645,1.74789,1.7464,1.74765,208000000.0
2009-06-25 19:00:00,1.74753,1.74787,1.74512,1.74527,208000000.0
2009-06-25 19:05:00,1.7453,1.7454,1.74355,1.74355,208000000.0
2009-06-25 19:10:00,1.74354,1.74488,1.74337,1.74408,208000000.0
2009-06-25 19:15:00,1.744,1.74458,1.74363,1.74386,208000000.0
2009-06-25 19:20:00,1.74397,1.74553,1.74393,1.7444,208000000.0
2009-06-25 19:25:00,1.74448,1.7448,1.74353,1.7445,208000000.0
2009-06-25 19:30:00,1.74455,1.74484,1.74244,1.7447,208000000.0
2009-06-25 19:35:00,1.7446,1.7446,1.74369,1.7444,208000000.0
2009-06-25 19:40:00,1.74442,1.74602,1.74435,1.74583,208000000.0
2009-06-25 19:45:00,1.74602,1.74623,1.74515,1.74557,208000000.0
2009-06-25 19:50:00,1.7456,1.74635,1.74425,1.74447,208000000.0
2009-06-25 19:55:00,1.74443,1.74525,1.7442,1.74463,208000000.0
2009-06-25 20:00:00,1.74462,1.74568,1.74422,1.74565,208000000.0
2009-06-25 20:05:00,1.74564,1.74602,1.74508,1.74579,208000000.0
2009-06-25 20:10:00,1.74585,1.74633,1.74548,1.74624,208000000.0
2009-06-25 20:15:00,1.74627,1.74715,1.74623,1.7467,208000000.0
2009-06-25 20:20:00,1.7468,1.74684,1.74593,1.746,208000000.0
2009-06-25 20:25:00,1.74585,1.7459,1.74509,1.74553,208000000.0
2009-06-25 20:30:00,1.74548,1.74628,1.7451,1.74548,208000000.0
2009-06-25 20:35:00,1.74544,1.74565,1.7447,1.74535,208000000.0
2009-06-25 20:40:00,1.74525,1.74558,1.74433,1.74452,208000000.0
2009-06-25 20:45:00,1.7445,1.74508,1.74418,1.7445,208000000.0
2009-06-25 20:50:00,1.74447,1.74522,1.74427,1.74505,208000000.0
2009-06-25 20:55:00,1.74509,1.74509,1.74389,1.74389,208000000.0
2009-06-25 21:00:00,1.74392,1.74444,1.74367,1.74397,208000000.0
2009-06-25 21:05:00,1.74404,1.74465,1.74373,1.74373,208000000.0
2009-06-25 21:10:00,1.7437,1.74389,1.74343,1.74362,208000000.0
2009-06-25 21:15:00,1.74365,1.74397,1.74325,1.74363,208000000.0
2009-06-25 21:20:00,1.74355,1.744,1.74305,1.74327,208000000.0
2009-06-25 21:25:00,1.74325,1.74367,1.74282,1.7436,208000000.0
2009-06-25 21:30:00,1.74363,1.74424,1.74309,1.74414,208000000.0
2009-06-25 21:35:00,1.74405,1.74617,1.74318,1.74574,208000000.0
2009-06-25 21:40:00,1.74588,1.74612,1.74463,1.74542,208000000.0
2009-06-25 21:45:00,1.74537,1.74548,1.7432,1.74334,208000000.0
2009-06-25 21:50:00,1.74329,1.74478,1.7431,1.74448,208000000.0
2009-06-25 21:55:00,1.74438,1.74497,1.74329,1.74372,208000000.0
2009-06-25 22:00:00,1.74382,1.74492,1.74333,1.7436,208000000.0
2009-06-25 22:05:00,1.74359,1.74499,1.74359,1.74442,208000000.0
2009-06-25 22:10:00,1.74438,1.745,1.74425,1.74445,208000000.0
2009-06-25 22:15:00,1.74438,1.74443,1.74315,1.7436,208000000.0
2009-06-25 22:20:00,1.74364,1.74387,1.743,1.743,208000000.0
2009-06-25 22:25:00,1.74304,1.74305,1.74199,1.74204,208000000.0
2009-06-25 22:30:00,1.74209,1.7427,1.74209,1.7425,208000000.0
2009-06-25 22:35:00,1.74275,1.74333,1.74255,1.74272,208000000.0
2009-06-25 22:40:00,1.7428,1.7428,1.74233,1.74237,208000000.0
2009-06-25 22:45:00,1.74242,1.74288,1.74242,1.74283,208000000.0
2009-06-25 22:50:00,1.74273,1.74305,1.7425,1.7426,208000000.0
2009-06-25 22:55:00,1.74273,1.74294,1.74235,1.74239,208000000.0
2009-06-25 23:00:00,1.74233,1.74268,1.74153,1.742,208000000.0
2009-06-25 23:05:00,1.74205,1.74215,1.74155,1.7421,166400000.0
2009-06-25 23:10:00,1.74218,1.74218,1.74115,1.7415,208000000.0
2009-06-25 23:15:00,1.74155,1.74223,1.74113,1.74119,208000000.0
2009-06-25 23:20:00,1.74127,1.74133,1.74047,1.74133,208000000.0
2009-06-25 23:25:00,1.74135,1.74228,1.7413,1.74228,208000000.0
2009-06-25 23:30:00,1.74229,1.74235,1.74209,1.74223,208000000.0
2009-06-25 23:35:00,1.74216,1.74233,1.74169,1.74192,208000000.0
2009-06-25 23:40:00,1.74182,1.74201,1.7414,1.74155,166400000.0
2009-06-25 23:45:00,1.74158,1.74187,1.74122,1.74139,208000000.0
2009-06-25 23:50:00,1.74148,1.74148,1.74057,1.741,208000000.0
2009-06-25 23:55:00,1.74105,1.7417,1.73963,1.7403,208000000.0
2009-06-26 00:00:00,1.74014,1.7409,1.74008,1.74077,208000000.0
2009-06-26 00:05:00,1.7408,1.74172,1.74072,1.74124,208000000.0
2009-06-26 00:10:00,1.74123,1.74135,1.74072,1.74075,208000000.0
2009-06-26 00:15:00,1.74074,1.74083,1.74033,1.74071,208000000.0
2009-06-26 00:20:00,1.7407,1.74127,1.7404,1.74123,208000000.0
2009-06-26 00:25:00,1.74121,1.74121,1.74043,1.74043,208000000.0
2009-06-26 00:30:00,1.7404,1.74098,1.73995,1.74036,208000000.0
2009-06-26 00:35:00,1.74043,1.74199,1.74036,1.74178,208000000.0
2009-06-26 00:40:00,1.74174,1.74235,1.74138,1.74223,208000000.0
2009-06-26 00:45:00,1.74228,1.74298,1.74055,1.74125,208000000.0
2009-06-26 00:50:00,1.7412,1.7412,1.73969,1.73982,208000000.0
2009-06-26 00:55:00,1.73981,1.74035,1.73913,1.74019,208000000.0
2009-06-26 01:00:00,1.74022,1.74086,1.74022,1.74073,208000000.0
2009-06-26 01:05:00,1.7407,1.74096,1.74009,1.74049,208000000.0
2009-06-26 01:10:00,1.7405,1.74103,1.7405,1.74071,208000000.0
2009-06-26 01:15:00,1.74073,1.74117,1.74042,1.74094,208000000.0
2009-06-26 01:20:00,1.7409,1.74127,1.74079,1.74101,208000000.0
2009-06-26 01:25:00,1.74094,1.741,1.74039,1.74077,208000000.0
2009-06-26 01:30:00,1.7407,1.74072,1.74005,1.74028,208000000.0
2009-06-26 01:35:00,1.74022,1.74156,1.73976,1.74004,208000000.0
2009-06-26 01:40:00,1.74007,1.74053,1.73951,1.74033,208000000.0
2009-06-26 01:45:00,1.7404,1.74172,1.74038,1.74098,208000000.0
2009-06-26 01:50:00,1.74104,1.74153,1.74063,1.74137,208000000.0
2009-06-26 01:55:00,1.74135,1.74145,1.74094,1.74142,208000000.0
2009-06-26 02:00:00,1.74137,1.74137,1.74045,1.7407,208000000.0
2009-06-26 02:05:00,1.74071,1.74118,1.74048,1.74112,208000000.0
2009-06-26 02:10:00,1.74111,1.74117,1.73813,1.74097,208000000.0
2009-06-26 02:15:00,1.74096,1.74096,1.73903,1.74005,208000000.0
2009-06-26 02:20:00,1.74017,1.74083,1.73981,1.74006,208000000.0
2009-06-26 02:25:00,1.7401,1.74163,1.7401,1.74134,208000000.0
2009-06-26 02:30:00,1.74132,1.74163,1.73979,1.73988,208000000.0
2009-06-26 02:35:00,1.73994,1.74074,1.73992,1.74069,208000000.0
2009-06-26 02:40:00,1.74071,1.74116,1.74028,1.74069,208000000.0
2009-06-26 02:45:00,1.74066,1.74093,1.74039,1.74057,208000000.0
2009-06-26 02:50:00,1.7406,1.74127,1.74053,1.74105,208000000.0
2009-06-26 02:55:00,1.74104,1.74176,1.7409,1.74115,208000000.0
2009-06-26 03:00:00,1.74111,1.74146,1.74099,1.74129,208000000.0
2009-06-26 03:05:00,1.74128,1.74134,1.74047,1.74056,208000000.0
2009-06-26 03:10:00,1.7405,1.74086,1.73997,1.74027,208000000.0
2009-06-26 03:15:00,1.74021,1.74039,1.73938,1.73965,208000000.0
2009-06-26 03:20:00,1.73962,1.73974,1.73931,1.73936,208000000.0
2009-06-26 03:25:00,1.73944,1.73961,1.73866,1.73924,208000000.0
2009-06-26 03:30:00,1.73921,1.73943,1.73883,1.73888,208000000.0
2009-06-26 03:35:00,1.73887,1.73931,1.73872,1.73914,208000000.0
2009-06-26 03:40:00,1.73913,1.74035,1.73893,1.73992,208000000.0
2009-06-26 03:45:00,1.73986,1.73988,1.73951,1.73982,208000000.0
2009-06-26 03:50:00,1.73984,1.73995,1.73943,1.73978,208000000.0
2009-06-26 03:55:00,1.7398,1.7407,1.73979,1.74041,208000000.0
2009-06-26 04:00:00,1.74042,1.74056,1.74003,1.74011,208000000.0
2009-06-26 04:05:00,1.74019,1.74021,1.73882,1.7389,208000000.0
2009-06-26 04:10:00,1.73897,1.74038,1.73897,1.73952,208000000.0
2009-06-26 04:15:00,1.73956,1.73988,1.73863,1.73877,208000000.0
2009-06-26 04:20:00,1.73875,1.73977,1.73858,1.73955,208000000.0
2009-06-26 04:25:00,1.73948,1.73982,1.73905,1.73935,208000000.0
2009-06-26 04:30:00,1.73932,1.74003,1.73924,1.73975,208000000.0
2009-06-26 04:35:00,1.73978,1.7408,1.7397,1.74063,208000000.0
2009-06-26 04:40:00,1.74057,1.74147,1.74052,1.74094,208000000.0
2009-06-26 04:45:00,1.74092,1.74141,1.74078,1.74126,208000000.0
2009-06-26 04:50:00,1.74124,1.74205,1.74121,1.74196,208000000.0
2009-06-26 04:55:00,1.74188,1.74202,1.74147,1.74155,208000000.0
2009-06-26 05:00:00,1.74152,1.74152,1.74103,1.74104,208000000.0
2009-06-26 05:05:00,1.7411,1.74159,1.74074,1.74094,208000000.0
2009-06-26 05:10:00,1.74096,1.74117,1.74045,1.74056,208000000.0
2009-06-26 05:15:00,1.74055,1.74097,1.74028,1.74073,208000000.0
2009-06-26 05:20:00,1.7408,1.74138,1.74076,1.74115,208000000.0
2009-06-26 05:25:00,1.74121,1.74171,1.74106,1.74162,208000000.0
2009-06-26 05:30:00,1.74164,1.74173,1.741,1.74133,208000000.0
2009-06-26 05:35:00,1.74138,1.74157,1.74119,1.74149,208000000.0
2009-06-26 05:40:00,1.7415,1.74181,1.74116,1.74127,208000000.0
2009-06-26 05:45:00,1.7413,1.74139,1.74095,1.74117,208000000.0
2009-06-26 05:50:00,1.74119,1.74175,1.74103,1.74107,208000000.0
2009-06-26 05:55:00,1.74104,1.7412,1.74052,1.74117,208000000.0
2009-06-26 06:00:00,1.74123,1.74203,1.74114,1.74155,208000000.0
2009-06-26 06:05:00,1.74152,1.74165,1.74063,1.74143,208000000.0
2009-06-26 06:10:00,1.74153,1.74174,1.74102,1.74104,208000000.0
2009-06-26 06:15:00,1.74107,1.74127,1.74041,1.74071,208000000.0
2009-06-26 06:20:00,1.74081,1.74129,1.74074,1.74118,208000000.0
2009-06-26 06:25:00,1.74115,1.74139,1.74099,1.74132,208000000.0
2009-06-26 06:30:00,1.74135,1.74135,1.74045,1.74094,208000000.0
2009-06-26 06:35:00,1.74097,1.74129,1.74034,1.74114,208000000.0
2009-06-26 06:40:00,1.74108,1.74118,1.74063,1.7409,208000000.0
2009-06-26 06:45:00,1.74096,1.7413,1.74084,1.74123,208000000.0
2009-06-26 06:50:00,1.74121,1.74153,1.74053,1.74129,208000000.0
2009-06-26 06:55:00,1.74135,1.74142,1.7406,1.74121,208000000.0
2009-06-26 07:00:00,1.74122,1.743,1.74109,1.743,208000000.0
2009-06-26 07:05:00,1.74293,1.74313,1.74247,1.74297,208000000.0
2009-06-26 07:10:00,1.74295,1.74387,1.74278,1.74355,208000000.0
2009-06-26 07:15:00,1.74354,1.74394,1.74254,1.74262,208000000.0
2009-06-26 07:20:00,1.74263,1.74336,1.74244,1.74274,208000000.0
2009-06-26 07:25:00,1.74271,1.7429,1.74221,1.74271,208000000.0
2009-06-26 07:30:00,1.74268,1.74337,1.74243,1.74329,208000000.0
2009-06-26 07:35:00,1.74325,1.74331,1.74248,1.74321,208000000.0
2009-06-26 07:40:00,1.74319,1.74441,1.74284,1.74345,208000000.0
2009-06-26 07:45:00,1.7435,1.74426,1.7433,1.74378,208000000.0
2009-06-26 07:50:00,1.74375,1.74416,1.7431,1.74337,208000000.0
2009-06-26 07:55:00,1.7434,1.74403,1.74325,1.74403,208000000.0
2009-06-26 08:00:00,1.74406,1.74446,1.74244,1.74298,208000000.0
2009-06-26 08:05:00,1.74299,1.74454,1.74298,1.74451,208000000.0
2009-06-26 08:10:00,1.74448,1.74587,1.74444,1.74457,208000000.0
2009-06-26 08:15:00,1.74458,1.74481,1.74371,1.74401,208000000.0
2009-06-26 08:20:00,1.74402,1.74504,1.74372,1.74463,208000000.0
2009-06-26 08:25:00,1.74461,1.7447,1.74375,1.74412,208000000.0
2009-06-26 08:30:00,1.74413,1.74471,1.74348,1.7441,208000000.0
2009-06-26 08:35:00,1.74407,1.74567,1.74384,1.74566,208000000.0
2009-06-26 08:40:00,1.74568,1.74631,1.74516,1.74629,208000000.0
2009-06-26 08:45:00,1.74627,1.74738,1.74577,1.74731,208000000.0
2009-06-26 08:50:00,1.74735,1.74738,1.74491,1.74492,208000000.0
2009-06-26 08:55:00,1.74491,1.74591,1.74464,1.7449,208000000.0
2009-06-26 09:00:00,1.74484,1.74511,1.74404,1.74451,208000000.0
2009-06-26 09:05:00,1.74452,1.74455,1.74363,1.74424,208000000.0
2009-06-26 09:10:00,1.74421,1.74431,1.74215,1.74345,208000000.0
2009-06-26 09:15:00,1.74347,1.74347,1.74252,1.74284,208000000.0
2009-06-26 09:20:00,1.74282,1.74334,1.74084,1.74181,208000000.0
2009-06-26 09:25:00,1.74185,1.74239,1.74132,1.74194,208000000.0
2009-06-26 09:30:00,1.74188,1.74341,1.74173,1.74317,208000000.0
2009-06-26 09:35:00,1.7432,1.74367,1.74157,1.74225,208000000.0
2009-06-26 09:40:00,1.74227,1.74319,1.74215,1.7423,208000000.0
2009-06-26 09:45:00,1.74224,1.74285,1.74139,1.74216,208000000.0
2009-06-26 09:50:00,1.74212,1.74279,1.74181,1.74247,208000000.0
2009-06-26 09:55:00,1.74252,1.74318,1.74227,1.74318,208000000.0
2009-06-26 10:00:00,1.74317,1.74318,1.74127,1.74285,279100000.0
2009-06-26 10:05:00,1.74285,1.7433,1.7418,1.74235,770800000.0
2009-06-26 10:10:00,1.7423,1.74385,1.7419,1.74375,907600000.0
2009-06-26 10:15:00,1.7439,1.7439,1.7423,1.7429,683800000.0
2009-06-26 10:20:00,1.7429,1.74455,1.7429,1.7442,978200000.0
2009-06-26 10:25:00,1.7442,1.74485,1.7434,1.744,1508600000.0
2009-06-26 10:30:00,1.744,1.7446,1.74355,1.7441,1267400000.0
2009-06-26 10:35:00,1.74415,1.7451,1.744,1.74425,1232800000.0
2009-06-26 10:40:00,1.74425,1.7447,1.7436,1.74405,1271600000.0
2009-06-26 10:45:00,1.74405,1.74535,1.7438,1.745,1319000000.0
2009-06-26 10:50:00,1.7449,1.7452,1.7437,1.74445,854800000.0
2009-06-26 10:55:00,1.7443,1.7457,1.7435,1.7454,1099400000.0
2009-06-26 11:00:00,1.74555,1.7461,1.7447,1.7451,1141000000.0
2009-06-26 11:05:00,1.7451,1.74615,1.7451,1.74565,697600000.0
2009-06-26 11:10:00,1.74565,1.7459,1.74435,1.7445,483600000.0
2009-06-26 11:15:00,1.74455,1.7451,1.744,1.744,600200000.0
2009-06-26 11:20:00,1.744,1.7459,1.74375,1.7449,563000000.0
2009-06-26 11:25:00,1.7449,1.74605,1.7447,1.74485,659000000.0
2009-06-26 11:30:00,1.74485,1.74545,1.7445,1.74515,950600000.0
2009-06-26 11:35:00,1.7453,1.74635,1.74505,1.74555,1302600000.0
2009-06-26 11:40:00,1.7455,1.7458,1.74485,1.74545,854600000.0
2009-06-26 11:45:00,1.74545,1.7472,1.7452,1.7467,1405800000.0
2009-06-26 11:50:00,1.74665,1.7479,1.74615,1.74655,1462600000.0
2009-06-26 11:55:00,1.7465,1.74675,1.7456,1.74665,780500000.0
2009-06-26 12:00:00,1.7467,1.74735,1.7464,1.74685,467200000.0
2009-06-26 12:05:00,1.74675,1.747,1.7459,1.7467,516400000.0
2009-06-26 12:10:00,1.74695,1.7472,1.74605,1.7465,609200000.0
2009-06-26 12:15:00,1.74655,1.7469,1.74565,1.7469,488800000.0
2009-06-26 12:20:00,1.7468,1.7471,1.7456,1.74565,599800000.0
2009-06-26 12:25:00,1.74565,1.74835,1.7456,1.748,777000000.0
2009-06-26 12:30:00,1.74805,1.74835,1.74715,1.74775,749900000.0
2009-06-26 12:35:00,1.7477,1.7481,1.747,1.7475,539400000.0
2009-06-26 12:40:00,1.7475,1.74805,1.74715,1.74785,456400000.0
2009-06-26 12:45:00,1.7479,1.7483,1.74685,1.74775,661200000.0
2009-06-26 12:50:00,1.74785,1.74865,1.74735,1.74845,727600000.0
2009-06-26 12:55:00,1.74845,1.7499,1.74815,1.749,1105000000.0
2009-06-26 13:00:00,1.7489,1.74905,1.7472,1.74755,941200000.0
2009-06-26 13:05:00,1.74755,1.7493,1.7474,1.74865,1108000000.0
2009-06-26 13:10:00,1.74855,1.74865,1.7469,1.74715,926600000.0
2009-06-26 13:15:00,1.74705,1.74755,1.7464,1.7466,1007800000.0
2009-06-26 13:20:00,1.74665,1.74765,1.74665,1.74745,801200000.0
2009-06-26 13:25:00,1.7476,1.74865,1.7473,1.74745,1059300000.0
2009-06-26 13:30:00,1.7474,1.7479,1.74665,1.7468,914600000.0
2009-06-26 13:35:00,1.7466,1.747,1.74585,1.74665,594200000.0
2009-06-26 13:40:00,1.7466,1.74725,1.7462,1.7469,995800000.0
2009-06-26 13:45:00,1.74695,1.74715,1.7459,1.7462,1040200000.0
2009-06-26 13:50:00,1.7463,1.7467,1.7459,1.7467,506600000.0
2009-06-26 13:55:00,1.7467,1.7476,1.7461,1.7473,380200000.0
2009-06-26 14:00:00,1.7472,1.74815,1.74695,1.74795,383600000.0
2009-06-26 14:05:00,1.74795,1.74815,1.74685,1.74715,699400000.0
2009-06-26 14:10:00,1.74715,1.74745,1.74555,1.7456,650800000.0
2009-06-26 14:15:00,1.7456,1.74605,1.74495,1.7457,1185800000.0
2009-06-26 14:20:00,1.7457,1.746,1.74495,1.7457,768400000.0
2009-06-26 14:25:00,1.74565,1.74615,1.7451,1.74575,1014600000.0
2009-06-26 14:30:00,1.74575,1.7465,1.7443,1.7456,1561800000.0
2009-06-26 14:35:00,1.7455,1.746,1.74465,1.74535,1091400000.0
2009-06-26 14:40:00,1.74525,1.7467,1.74505,1.7456,1164600000.0
2009-06-26 14:45:00,1.7457,1.74725,1.7456,1.747,1774000000.0
2009-06-26 14:50:00,1.747,1.74805,1.74695,1.74735,1337200000.0
2009-06-26 14:55:00,1.74735,1.7485,1.74735,1.7475,1117600000.0
2009-06-26 15:00:00,1.7475,1.7484,1.7474,1.7474,1061800000.0
2009-06-26 15:05:00,1.74745,1.7489,1.74735,1.74795,1035000000.0
2009-06-26 15:10:00,1.74795,1.7486,1.74735,1.74755,1112200000.0
2009-06-26 15:15:00,1.7476,1.74765,1.7466,1.7474,742200000.0
2009-06-26 15:20:00,1.7474,1.74775,1.7465,1.7466,885000000.0
2009-06-26 15:25:00,1.7466,1.7466,1.74505,1.7466,1305600000.0
2009-06-26 15:30:00,1.7464,1.74845,1.74615,1.74705,1310400000.0
2009-06-26 15:35:00,1.74705,1.7475,1.74485,1.74635,1273600000.0
2009-06-26 15:40:00,1.7465,1.7465,1.7442,1.7442,1427600000.0
2009-06-26 15:45:00,1.74425,1.74595,1.74425,1.7453,1096200000.0
2009-06-26 15:50:00,1.74535,1.74705,1.7449,1.7452,1329200000.0
2009-06-26 15:55:00,1.7452,1.7479,1.74475,1.74745,1749000000.0
2009-06-26 16:00:00,1.74755,1.7477,1.7455,1.74675,1373000000.0
2009-06-26 16:05:00,1.7467,1.74735,1.7459,1.74695,1613000000.0
2009-06-26 16:10:00,1.74695,1.7485,1.74585,1.74795,1640200000.0
2009-06-26 16:15:00,1.74805,1.7482,1.7466,1.747,1649600000.0
2009-06-26 16:20:00,1.7471,1.7474,1.74565,1.74605,1583800000.0
2009-06-26 16:25:00,1.7459,1.7477,1.7459,1.74675,1384600000.0
2009-06-26 16:30:00,1.7469,1.74725,1.7463,1.7467,1184400000.0
2009-06-26 16:35:00,1.7465,1.74665,1.74525,1.7466,1511200000.0
2009-06-26 16:40:00,1.7466,1.7469,1.74545,1.74645,1758000000.0
2009-06-26 16:45:00,1.7464,1.7475,1.7452,1.746,1194600000.0
2009-06-26 16:50:00,1.7461,1.7473,1.746,1.74635,1503200000.0
2009-06-26 16:55:00,1.74635,1.7465,1.74285,1.743,1349200000.0
2009-06-26 17:00:00,1.74295,1.74475,1.74295,1.74375,1135000000.0
2009-06-26 17:05:00,1.74355,1.74435,1.74295,1.7435,763200000.0
2009-06-26 17:10:00,1.74345,1.7442,1.7432,1.74365,593000000.0
2009-06-26 17:15:00,1.7436,1.7459,1.7434,1.745,709800000.0
2009-06-26 17:20:00,1.745,1.7459,1.74445,1.7451,834500000.0
2009-06-26 17:25:00,1.7453,1.74635,1.7452,1.7455,865600000.0
2009-06-26 17:30:00,1.74565,1.7464,1.74495,1.7459,697200000.0
2009-06-26 17:35:00,1.74585,1.74635,1.74505,1.74545,659800000.0
2009-06-26 17:40:00,1.7454,1.7461,1.74505,1.74545,673600000.0
2009-06-26 17:45:00,1.7453,1.7464,1.7452,1.7459,534000000.0
2009-06-26 17:50:00,1.7459,1.74625,1.74445,1.74475,997400000.0
2009-06-26 17:55:00,1.7446,1.74675,1.74455,1.7453,568600000.0
2009-06-26 18:00:00,1.74535,1.74565,1.7447,1.74505,432400000.0
2009-06-26 18:05:00,1.74505,1.7458,1.74475,1.74485,314800000.0
2009-06-26 18:10:00,1.7449,1.7454,1.74405,1.7447,515200000.0
2009-06-26 18:15:00,1.7447,1.74635,1.7446,1.74605,476800000.0
2009-06-26 18:20:00,1.746,1.746,1.7452,1.74535,360000000.0
2009-06-26 18:25:00,1.7454,1.7461,1.74515,1.7457,387600000.0
2009-06-26 18:30:00,1.7457,1.74605,1.7448,1.7453,326600000.0
2009-06-26 18:35:00,1.74545,1.7459,1.74475,1.74475,218400000.0
2009-06-26 18:40:00,1.74475,1.74595,1.7444,1.74445,291600000.0
2009-06-26 18:45:00,1.74445,1.7449,1.7433,1.74455,610400000.0
2009-06-26 18:50:00,1.7444,1.7454,1.744,1.7448,540200000.0
2009-06-26 18:55:00,1.7448,1.7454,1.7437,1.7445,513000000.0
2009-06-26 19:00:00,1.7445,1.74615,1.7438,1.74575,713600000.0
2009-06-26 19:05:00,1.74565,1.74585,1.74475,1.7448,867200000.0
2009-06-26 19:10:00,1.7448,1.7459,1.744,1.7457,929200000.0
2009-06-26 19:15:00,1.7456,1.74605,1.74495,1.7453,1083000000.0
2009-06-26 19:20:00,1.7452,1.7458,1.74425,1.74495,940800000.0
2009-06-26 19:25:00,1.74505,1.7453,1.7438,1.7446,771000000.0
2009-06-26 19:30:00,1.74475,1.7454,1.74435,1.74505,534400000.0
2009-06-26 19:35:00,1.74525,1.74615,1.7446,1.74585,997000000.0
2009-06-26 19:40:00,1.746,1.74645,1.74395,1.74425,560200000.0
2009-06-26 19:45:00,1.7441,1.74445,1.74365,1.74385,354800000.0
2009-06-26 19:50:00,1.74385,1.74385,1.74305,1.7434,378600000.0
2009-06-26 19:55:00,1.74335,1.7445,1.74285,1.74435,801000000.0
2009-06-26 20:00:00,1.74425,1.74515,1.74365,1.74415,867200000.0
2009-06-26 20:05:00,1.74415,1.74415,1.7414,1.7415,637400000.0
2009-06-26 20:10:00,1.7415,1.7422,1.74145,1.742,379600000.0
2009-06-26 20:15:00,1.74195,1.7426,1.74115,1.7414,708000000.0
2009-06-26 20:20:00,1.74145,1.74215,1.74115,1.74185,406800000.0
2009-06-26 20:25:00,1.7422,1.74225,1.74155,1.7422,551200000.0
2009-06-26 20:30:00,1.74225,1.74295,1.74215,1.7426,407400000.0
2009-06-26 20:35:00,1.7426,1.7426,1.7409,1.742,712600000.0
2009-06-26 20:40:00,1.742,1.7424,1.7414,1.74205,897000000.0
2009-06-26 20:45:00,1.74205,1.7428,1.74185,1.7426,499800000.0
2009-06-26 20:50:00,1.7426,1.7427,1.74145,1.7421,733400000.0
2009-06-26 20:55:00,1.74225,1.74275,1.74195,1.7421,815400000.0
2009-06-26 21:00:00,1.7421,1.743,1.74185,1.7426,807200000.0
2009-06-26 21:05:00,1.7426,1.7441,1.7425,1.74345,446600000.0
2009-06-26 21:10:00,1.74345,1.7437,1.7427,1.74315,447400000.0
2009-06-26 21:15:00,1.7431,1.74385,1.7431,1.74325,392600000.0
2009-06-26 21:20:00,1.74325,1.74355,1.7429,1.7431,232200000.0
2009-06-26 21:25:00,1.743,1.7433,1.74235,1.7426,187800000.0
2009-06-26 21:30:00,1.7426,1.74305,1.7424,1.74305,484200000.0
2009-06-26 21:35:00,1.74305,1.7431,1.7422,1.7427,337200000.0
2009-06-26 21:40:00,1.74285,1.7429,1.74175,1.74205,701000000.0
2009-06-26 21:45:00,1.74205,1.7432,1.7414,1.74225,645800000.0
2009-06-26 21:50:00,1.7424,1.7435,1.7419,1.74255,593800000.0
2009-06-26 21:55:00,1.7427,1.7433,1.742,1.74315,632000000.0
2009-06-26 22:00:00,1.7431,1.7449,1.74295,1.7449,278800000.0
2009-06-26 22:05:00,1.74495,1.74625,1.74495,1.7452,342600000.0
2009-06-26 22:10:00,1.7452,1.74595,1.74485,1.74555,362800000.0
2009-06-26 22:15:00,1.7455,1.74555,1.7445,1.7445,219200000.0
2009-06-26 22:20:00,1.7447,1.74505,1.74395,1.74435,199400000.0
2009-06-26 22:25:00,1.74415,1.7444,1.74225,1.7437,200800000.0
2009-06-26 22:30:00,1.74385,1.7442,1.74255,1.74255,122000000.0
2009-06-26 22:35:00,1.74275,1.7436,1.7421,1.7424,152400000.0
2009-06-26 22:40:00,1.7424,1.7424,1.7418,1.74205,127200000.0
2009-06-26 22:45:00,1.74185,1.7428,1.74185,1.74235,133000000.0
2009-06-26 22:50:00,1.7423,1.7426,1.74155,1.74225,63400000.0
2009-06-26 22:55:00,1.74225,1.74225,1.738,1.7396,183000000.0
2009-06-28 23:00:00,1.7405,1.74115,1.74035,1.74085,20400000.0
2009-06-28 23:05:00,1.7413,1.74145,1.74085,1.741,13200000.0
2009-06-28 23:10:00,1.741,1.741,1.7406,1.741,30000000.0
2009-06-28 23:15:00,1.741,1.74255,1.74035,1.7425,40600000.0
2009-06-28 23:20:00,1.74165,1.7425,1.7404,1.74175,46400000.0
2009-06-28 23:25:00,1.74135,1.74135,1.7407,1.74135,4400000.0
2009-06-28 23:30:00,1.7417,1.7432,1.7417,1.74255,14000000.0
2009-06-28 23:35:00,1.74295,1.74295,1.7426,1.74295,4000000.0
2009-06-28 23:40:00,1.74235,1.7435,1.74235,1.74275,18000000.0
2009-06-28 23:45:00,1.74295,1.7434,1.74295,1.7432,7000000.0
2009-06-28 23:50:00,1.7434,1.7435,1.74295,1.74305,13000000.0
2009-06-28 23:55:00,1.74315,1.74315,1.74315,1.74315,1000000.0
2009-06-29 00:00:00,1.74313,1.74314,1.74302,1.74309,16800000.0
2009-06-29 00:05:00,1.74225,1.74325,1.74225,1.74325,9600000.0
2009-06-29 00:10:00,1.74315,1.74327,1.7427,1.74315,36400000.0
2009-06-29 00:15:00,1.7429,1.7448,1.74275,1.7447,47400000.0
2009-06-29 00:20:00,1.7446,1.74575,1.74325,1.74435,91600000.0
2009-06-29 00:25:00,1.74435,1.7446,1.7436,1.74435,30000000.0
2009-06-29 00:30:00,1.74411,1.7445,1.7439,1.74405,11000000.0
2009-06-29 00:35:00,1.74397,1.74445,1.74391,1.74445,14000000.0
2009-06-29 00:40:00,1.7444,1.74445,1.74305,1.7433,37200000.0
2009-06-29 00:45:00,1.7433,1.7433,1.741,1.74315,99600000.0
2009-06-29 00:50:00,1.74303,1.7449,1.74297,1.74445,127800000.0
2009-06-29 00:55:00,1.74445,1.7446,1.74355,1.74375,60200000.0
2009-06-29 01:00:00,1.7438,1.74445,1.74365,1.74425,138400000.0
2009-06-29 01:05:00,1.74445,1.74495,1.7437,1.7443,144200000.0
2009-06-29 01:10:00,1.74405,1.74445,1.74365,1.7439,105000000.0
2009-06-29 01:15:00,1.744,1.7444,1.7428,1.74285,80400000.0
2009-06-29 01:20:00,1.74305,1.7431,1.7418,1.74285,126000000.0
2009-06-29 01:25:00,1.7429,1.7434,1.74285,1.74295,31600000.0
2009-06-29 01:30:00,1.74305,1.74345,1.74288,1.7434,34200000.0
2009-06-29 01:35:00,1.7434,1.74355,1.742,1.74265,119200000.0
2009-06-29 01:40:00,1.7427,1.743,1.74085,1.7418,179000000.0
2009-06-29 01:45:00,1.7418,1.744,1.7418,1.744,253600000.0
2009-06-29 01:50:00,1.74405,1.74405,1.74225,1.74295,163200000.0
2009-06-29 01:55:00,1.7431,1.7434,1.7424,1.7433,187400000.0
2009-06-29 02:00:00,1.7432,1.74415,1.7423,1.74395,245400000.0
2009-06-29 02:05:00,1.7439,1.74435,1.7434,1.74355,203600000.0
2009-06-29 02:10:00,1.74365,1.7438,1.74275,1.7433,176600000.0
2009-06-29 02:15:00,1.7433,1.7449,1.7426,1.7449,274600000.0
2009-06-29 02:20:00,1.7449,1.74545,1.74405,1.74505,347600000.0
2009-06-29 02:25:00,1.74505,1.74525,1.74345,1.74405,493000000.0
2009-06-29 02:30:00,1.7443,1.74475,1.7437,1.74435,326000000.0
2009-06-29 02:35:00,1.74445,1.7453,1.744,1.74505,198000000.0
2009-06-29 02:40:00,1.7448,1.74545,1.7442,1.7451,608000000.0
2009-06-29 02:45:00,1.74525,1.7454,1.74435,1.74465,396200000.0
2009-06-29 02:50:00,1.7446,1.74595,1.7442,1.7454,325800000.0
2009-06-29 02:55:00,1.74555,1.7457,1.74445,1.7453,357200000.0
2009-06-29 03:00:00,1.7453,1.74665,1.7447,1.7463,485600000.0
2009-06-29 03:05:00,1.7463,1.7477,1.74605,1.7472,335400000.0
2009-06-29 03:10:00,1.7471,1.7475,1.74655,1.7472,574800000.0
2009-06-29 03:15:00,1.7473,1.74785,1.7466,1.74665,388200000.0
2009-06-29 03:20:00,1.74675,1.74765,1.74665,1.7473,175000000.0
2009-06-29 03:25:00,1.74735,1.7479,1.74675,1.74775,260400000.0
2009-06-29 03:30:00,1.74775,1.74825,1.74735,1.7481,287200000.0
2009-06-29 03:35:00,1.7482,1.74955,1.7471,1.74735,467600000.0
2009-06-29 03:40:00,1.7473,1.74765,1.7467,1.74765,230600000.0
2009-06-29 03:45:00,1.74765,1.7481,1.7471,1.7474,225800000.0
2009-06-29 03:50:00,1.74755,1.748,1.74735,1.74775,144400000.0
2009-06-29 03:55:00,1.74775,1.7481,1.74715,1.748,165000000.0
2009-06-29 04:00:00,1.7481,1.74835,1.74745,1.7483,151600000.0
2009-06-29 04:05:00,1.7483,1.7488,1.7474,1.7477,188400000.0
2009-06-29 04:10:00,1.7477,1.7477,1.74675,1.747,180600000.0
2009-06-29 04:15:00,1.7471,1.74775,1.74695,1.7475,246000000.0
2009-06-29 04:20:00,1.74735,1.74735,1.74695,1.7471,129600000.0
2009-06-29 04:25:00,1.74715,1.74755,1.747,1.7471,141800000.0
2009-06-29 04:30:00,1.747,1.7474,1.74675,1.7469,308600000.0
2009-06-29 04:35:00,1.7469,1.74805,1.7469,1.7479,249200000.0
2009-06-29 04:40:00,1.74775,1.7483,1.7469,1.74785,463800000.0
2009-06-29 04:45:00,1.7479,1.7479,1.74695,1.7472,219800000.0
2009-06-29 04:50:00,1.7469,1.74815,1.74655,1.7475,418200000.0
2009-06-29 04:55:00,1.74745,1.74755,1.74635,1.74685,179800000.0
2009-06-29 05:00:00,1.7469,1.74725,1.7466,1.74695,201200000.0
2009-06-29 05:05:00,1.747,1.7472,1.74605,1.7462,267800000.0
2009-06-29 05:10:00,1.74625,1.7465,1.7458,1.7464,164400000.0
2009-06-29 05:15:00,1.7463,1.74705,1.7461,1.74655,356800000.0
2009-06-29 05:20:00,1.74675,1.74755,1.74675,1.74735,198400000.0
2009-06-29 05:25:00,1.74745,1.7488,1.74695,1.74715,417200000.0
2009-06-29 05:30:00,1.7473,1.7485,1.74715,1.7482,422600000.0
2009-06-29 05:35:00,1.74825,1.7483,1.74725,1.74755,170000000.0
2009-06-29 05:40:00,1.74745,1.74765,1.747,1.74745,126200000.0
2009-06-29 05:45:00,1.7474,1.74835,1.7474,1.748,160200000.0
2009-06-29 05:50:00,1.74805,1.74845,1.74765,1.74845,140000000.0
2009-06-29 05:55:00,1.74855,1.74855,1.74775,1.7481,195800000.0
2009-06-29 06:00:00,1.7482,1.74855,1.74775,1.7484,190800000.0
2009-06-29 06:05:00,1.7484,1.74885,1.74725,1.7476,476000000.0
2009-06-29 06:10:00,1.74775,1.7487,1.7477,1.74805,244200000.0
2009-06-29 06:15:00,1.748,1.74835,1.7472,1.74815,198000000.0
2009-06-29 06:20:00,1.74815,1.74865,1.7477,1.74865,114400000.0
2009-06-29 06:25:00,1.74865,1.74865,1.74825,1.7485,221000000.0
2009-06-29 06:30:00,1.74855,1.74915,1.7478,1.7489,299800000.0
2009-06-29 06:35:00,1.7487,1.7493,1.7485,1.74925,201400000.0
2009-06-29 06:40:00,1.7492,1.7495,1.74855,1.7495,403600000.0
2009-06-29 06:45:00,1.7494,1.74955,1.74875,1.74885,174400000.0
2009-06-29 06:50:00,1.7488,1.74945,1.7484,1.74875,275800000.0
2009-06-29 06:55:00,1.7488,1.74915,1.74865,1.7491,159000000.0
2009-06-29 07:00:00,1.749,1.7505,1.749,1.7501,252200000.0
2009-06-29 07:05:00,1.75025,1.7505,1.74985,1.7504,173400000.0
2009-06-29 07:10:00,1.7503,1.7503,1.74975,1.75015,137400000.0
2009-06-29 07:15:00,1.75015,1.7503,1.7497,1.75,110000000.0
2009-06-29 07:20:00,1.75005,1.7516,1.74975,1.75155,280200000.0
2009-06-29 07:25:00,1.7515,1.75225,1.7512,1.75185,312600000.0
2009-06-29 07:30:00,1.7518,1.7526,1.75075,1.7509,494200000.0
2009-06-29 07:35:00,1.75095,1.7515,1.7504,1.7507,239800000.0
2009-06-29 07:40:00,1.7508,1.75125,1.7506,1.7511,280600000.0
2009-06-29 07:45:00,1.7511,1.75115,1.7499,1.75015,287600000.0
2009-06-29 07:50:00,1.7506,1.7516,1.7506,1.7507,300600000.0
2009-06-29 07:55:00,1.7507,1.7511,1.75025,1.75065,331800000.0
2009-06-29 08:00:00,1.7505,1.7507,1.7495,1.75015,574000000.0
2009-06-29 08:05:00,1.75025,1.75225,1.74975,1.75175,771600000.0
2009-06-29 08:10:00,1.75175,1.75215,1.7505,1.75155,783400000.0
2009-06-29 08:15:00,1.7515,1.7522,1.75015,1.75045,1094000000.0
2009-06-29 08:20:00,1.7503,1.75125,1.7499,1.7501,653800000.0
2009-06-29 08:25:00,1.75035,1.75115,1.75005,1.7506,467400000.0
2009-06-29 08:30:00,1.75055,1.75125,1.75015,1.751,603000000.0
2009-06-29 08:35:00,1.751,1.75145,1.75025,1.7505,442200000.0
2009-06-29 08:40:00,1.7506,1.7516,1.7498,1.7508,517400000.0
2009-06-29 08:45:00,1.7507,1.7514,1.7504,1.7506,691000000.0
2009-06-29 08:50:00,1.7505,1.7516,1.75005,1.7502,456400000.0
2009-06-29 08:55:00,1.7502,1.75055,1.74925,1.74935,641800000.0
2009-06-29 09:00:00,1.74935,1.75,1.7484,1.7487,542400000.0
2009-06-29 09:05:00,1.7487,1.7498,1.74825,1.749,683800000.0
2009-06-29 09:10:00,1.74885,1.74965,1.74805,1.7491,686200000.0
2009-06-29 09:15:00,1.7489,1.7493,1.74725,1.74725,809800000.0
2009-06-29 09:20:00,1.7472,1.7488,1.7469,1.7481,592600000.0
2009-06-29 09:25:00,1.748,1.74815,1.7475,1.7478,729800000.0
2009-06-29 09:30:00,1.7479,1.7482,1.74715,1.74735,563600000.0
2009-06-29 09:35:00,1.74735,1.7474,1.74635,1.7467,694800000.0
2009-06-29 09:40:00,1.7467,1.7472,1.7456,1.74575,915600000.0
2009-06-29 09:45:00,1.74575,1.74735,1.74565,1.747,1000200000.0
2009-06-29 09:50:00,1.74705,1.7474,1.74615,1.747,727000000.0
2009-06-29 09:55:00,1.747,1.74705,1.74625,1.7468,677600000.0
2009-06-29 10:00:00,1.74675,1.747,1.7461,1.7466,749800000.0
2009-06-29 10:05:00,1.74675,1.74735,1.7464,1.74685,763000000.0
2009-06-29 10:10:00,1.74685,1.74775,1.74535,1.74565,838800000.0
2009-06-29 10:15:00,1.74565,1.74665,1.7454,1.7462,840000000.0
2009-06-29 10:20:00,1.7462,1.7465,1.74555,1.7457,954400000.0
2009-06-29 10:25:00,1.7457,1.7463,1.7456,1.7457,686600000.0
2009-06-29 10:30:00,1.7457,1.74655,1.74525,1.74525,777000000.0
2009-06-29 10:35:00,1.7453,1.74615,1.745,1.74555,646200000.0
2009-06-29 10:40:00,1.74565,1.74595,1.74505,1.74565,943000000.0
2009-06-29 10:45:00,1.7457,1.746,1.74525,1.74565,715800000.0
2009-06-29 10:50:00,1.7456,1.74605,1.7455,1.746,829600000.0
2009-06-29 10:55:00,1.74595,1.7465,1.7455,1.74595,1120000000.0
2009-06-29 11:00:00,1.746,1.74665,1.7453,1.74635,988600000.0
2009-06-29 11:05:00,1.7464,1.7481,1.7464,1.7474,746400000.0
2009-06-29 11:10:00,1.74705,1.7478,1.74605,1.74645,1041400000.0
2009-06-29 11:15:00,1.74645,1.74685,1.746,1.7464,712600000.0
2009-06-29 11:20:00,1.74645,1.7472,1.74585,1.74715,1271000000.0
2009-06-29 11:25:00,1.7471,1.7475,1.7464,1.74695,875200000.0
2009-06-29 11:30:00,1.74695,1.74735,1.74625,1.7468,870200000.0
2009-06-29 11:35:00,1.74685,1.7475,1.746,1.74665,718600000.0
2009-06-29 11:40:00,1.74665,1.74735,1.74615,1.74675,771000000.0
2009-06-29 11:45:00,1.7468,1.7475,1.7463,1.74645,763000000.0
2009-06-29 11:50:00,1.74655,1.7473,1.74635,1.74665,821800000.0
2009-06-29 11:55:00,1.74665,1.74675,1.74595,1.7462,621800000.0
2009-06-29 12:00:00,1.74625,1.74665,1.74545,1.74645,770500000.0
2009-06-29 12:05:00,1.74645,1.74645,1.74515,1.74515,700000000.0
2009-06-29 12:10:00,1.7452,1.74545,1.74425,1.74505,937200000.0
2009-06-29 12:15:00,1.74505,1.7456,1.74445,1.7454,780000000.0
2009-06-29 12:20:00,1.7457,1.7459,1.74475,1.7454,768400000.0
2009-06-29 12:25:00,1.74545,1.74575,1.74445,1.7448,736000000.0
2009-06-29 12:30:00,1.7448,1.745,1.74395,1.7443,760600000.0
2009-06-29 12:35:00,1.7443,1.74615,1.744,1.74575,694100000.0
2009-06-29 12:40:00,1.7457,1.7466,1.7454,1.746,844000000.0
2009-06-29 12:45:00,1.7459,1.74725,1.74535,1.7464,770000000.0
2009-06-29 12:50:00,1.7464,1.7468,1.7456,1.74625,880400000.0
2009-06-29 12:55:00,1.7462,1.74645,1.7444,1.745,935200000.0
2009-06-29 13:00:00,1.7449,1.7457,1.7448,1.74535,533200000.0
2009-06-29 13:05:00,1.7454,1.7458,1.7445,1.7447,1059000000.0
2009-06-29 13:10:00,1.7447,1.7455,1.74455,1.745,896000000.0
2009-06-29 13:15:00,1.74495,1.74535,1.74425,1.74465,815000000.0
2009-06-29 13:20:00,1.74465,1.74535,1.7444,1.74495,587300000.0
2009-06-29 13:25:00,1.74495,1.7456,1.7448,1.7454,968800000.0
2009-06-29 13:30:00,1.74535,1.74565,1.7444,1.74475,841400000.0
2009-06-29 13:35:00,1.74475,1.7448,1.74405,1.74435,462800000.0
2009-06-29 13:40:00,1.7443,1.7449,1.74415,1.74455,539200000.0
2009-06-29 13:45:00,1.74455,1.7451,1.7443,1.74445,721600000.0
2009-06-29 13:50:00,1.74455,1.7449,1.74425,1.74445,934600000.0
2009-06-29 13:55:00,1.7445,1.7446,1.7433,1.7442,1302600000.0
2009-06-29 14:00:00,1.7441,1.7449,1.74355,1.74435,1470400000.0
2009-06-29 14:05:00,1.7445,1.7451,1.744,1.74485,790800000.0
2009-06-29 14:10:00,1.74495,1.74555,1.7444,1.7451,704800000.0
2009-06-29 14:15:00,1.74495,1.74525,1.7438,1.74425,919600000.0
2009-06-29 14:20:00,1.74425,1.74465,1.7439,1.7445,885400000.0
2009-06-29 14:25:00,1.7445,1.7451,1.744,1.7446,750000000.0
2009-06-29 14:30:00,1.7447,1.74585,1.74405,1.74585,713000000.0
2009-06-29 14:35:00,1.7459,1.7459,1.74355,1.7437,891200000.0
2009-06-29 14:40:00,1.7437,1.7443,1.74325,1.74425,774600000.0
2009-06-29 14:45:00,1.74425,1.7463,1.7442,1.74615,813400000.0
2009-06-29 14:50:00,1.74615,1.7463,1.7453,1.7456,544200000.0
2009-06-29 14:55:00,1.7456,1.7467,1.7455,1.7459,893600000.0
2009-06-29 15:00:00,1.74585,1.7474,1.74575,1.74735,858600000.0
2009-06-29 15:05:00,1.74725,1.74735,1.7464,1.7466,992400000.0
2009-06-29 15:10:00,1.7466,1.7468,1.74555,1.7462,808200000.0
2009-06-29 15:15:00,1.7462,1.7471,1.746,1.7469,625200000.0
2009-06-29 15:20:00,1.74685,1.747,1.74535,1.7463,750600000.0
2009-06-29 15:25:00,1.7463,1.74705,1.7461,1.74685,741000000.0
2009-06-29 15:30:00,1.74675,1.7479,1.74625,1.7474,1095600000.0
2009-06-29 15:35:00,1.74755,1.74935,1.74645,1.7473,1319700000.0
2009-06-29 15:40:00,1.7473,1.74835,1.7468,1.74735,1124200000.0
2009-06-29 15:45:00,1.74735,1.748,1.74685,1.74785,1305200000.0
2009-06-29 15:50:00,1.74805,1.7488,1.74745,1.7486,1141200000.0
2009-06-29 15:55:00,1.7487,1.749,1.7472,1.7472,1008400000.0
2009-06-29 16:00:00,1.7472,1.74765,1.74655,1.74735,1239200000.0
2009-06-29 16:05:00,1.74745,1.7479,1.7463,1.7464,1097200000.0
2009-06-29 16:10:00,1.7463,1.74705,1.7456,1.74585,1146400000.0
2009-06-29 16:15:00,1.74585,1.74615,1.7448,1.74555,1380400000.0
2009-06-29 16:20:00,1.74555,1.7469,1.7453,1.7459,1328400000.0
2009-06-29 16:25:00,1.7459,1.7462,1.74505,1.74515,755400000.0
2009-06-29 16:30:00,1.74515,1.746,1.7449,1.74535,1874200000.0
2009-06-29 16:35:00,1.74535,1.74755,1.7452,1.74725,1524400000.0
2009-06-29 16:40:00,1.74725,1.7485,1.747,1.74755,1379800000.0
2009-06-29 16:45:00,1.74755,1.74775,1.74645,1.74735,1120400000.0
2009-06-29 16:50:00,1.7473,1.7479,1.7466,1.74705,1299800000.0
2009-06-29 16:55:00,1.747,1.74795,1.7465,1.74765,822500000.0
2009-06-29 17:00:00,1.7477,1.7478,1.74595,1.74645,1091000000.0
2009-06-29 17:05:00,1.74665,1.74765,1.7465,1.7469,1080000000.0
2009-06-29 17:10:00,1.74685,1.7473,1.7458,1.746,957000000.0
2009-06-29 17:15:00,1.746,1.7471,1.7459,1.74675,1324800000.0
2009-06-29 17:20:00,1.74675,1.7471,1.74565,1.74665,1236600000.0
2009-06-29 17:25:00,1.7466,1.74685,1.74555,1.7461,914000000.0
2009-06-29 17:30:00,1.7462,1.74635,1.7455,1.7461,869000000.0
2009-06-29 17:35:00,1.74595,1.74675,1.74565,1.74615,839600000.0
2009-06-29 17:40:00,1.74615,1.7466,1.74465,1.7453,1044400000.0
2009-06-29 17:45:00,1.7453,1.74555,1.74365,1.74415,694400000.0
2009-06-29 17:50:00,1.7443,1.74465,1.74315,1.74435,728800000.0
2009-06-29 17:55:00,1.74435,1.74475,1.74275,1.74305,685600000.0
2009-06-29 18:00:00,1.74305,1.74325,1.74255,1.74315,343800000.0
2009-06-29 18:05:00,1.7432,1.7441,1.7427,1.743,366200000.0
2009-06-29 18:10:00,1.743,1.7435,1.74265,1.74345,253800000.0
2009-06-29 18:15:00,1.74355,1.744,1.7424,1.74285,491600000.0
2009-06-29 18:20:00,1.74295,1.7435,1.74225,1.7426,457000000.0
2009-06-29 18:25:00,1.7425,1.74345,1.7421,1.7434,481800000.0
2009-06-29 18:30:00,1.7434,1.74405,1.7424,1.74275,520400000.0
2009-06-29 18:35:00,1.74275,1.74415,1.7426,1.74375,496200000.0
2009-06-29 18:40:00,1.7438,1.7441,1.74335,1.7439,391400000.0
2009-06-29 18:45:00,1.7441,1.74485,1.7439,1.74425,477200000.0
2009-06-29 18:50:00,1.74425,1.7446,1.74365,1.74405,249200000.0
2009-06-29 18:55:00,1.7438,1.74475,1.74315,1.74475,293600000.0
2009-06-29 19:00:00,1.74485,1.74485,1.74385,1.74385,524200000.0
2009-06-29 19:05:00,1.7438,1.74465,1.7435,1.7439,333400000.0
2009-06-29 19:10:00,1.7439,1.74425,1.74235,1.7426,794400000.0
2009-06-29 19:15:00,1.7425,1.74345,1.7419,1.743,471400000.0
2009-06-29 19:20:00,1.743,1.7436,1.7426,1.7436,352000000.0
2009-06-29 19:25:00,1.7438,1.74425,1.74325,1.7442,442400000.0
2009-06-29 19:30:00,1.7442,1.7451,1.7436,1.7439,499800000.0
2009-06-29 19:35:00,1.7439,1.74435,1.74345,1.7436,292400000.0
2009-06-29 19:40:00,1.7436,1.74385,1.7433,1.7436,380000000.0
2009-06-29 19:45:00,1.7435,1.7443,1.743,1.7431,656200000.0
2009-06-29 19:50:00,1.7431,1.7433,1.74245,1.7425,493800000.0
2009-06-29 19:55:00,1.74255,1.7428,1.741,1.74215,648400000.0
2009-06-29 20:00:00,1.7423,1.7428,1.7411,1.7422,349800000.0
2009-06-29 20:05:00,1.74225,1.74245,1.7417,1.74195,470000000.0
2009-06-29 20:10:00,1.74185,1.74205,1.74145,1.74165,318400000.0
2009-06-29 20:15:00,1.7416,1.7422,1.7414,1.74185,273800000.0
2009-06-29 20:20:00,1.74195,1.7421,1.74115,1.74135,275600000.0
2009-06-29 20:25:00,1.7414,1.742,1.74065,1.74175,406600000.0
2009-06-29 20:30:00,1.74175,1.743,1.74155,1.7421,344200000.0
2009-06-29 20:35:00,1.7421,1.7427,1.7414,1.7417,292400000.0
2009-06-29 20:40:00,1.7417,1.74215,1.74145,1.74185,170600000.0
2009-06-29 20:45:00,1.7419,1.742,1.7413,1.7417,194600000.0
2009-06-29 20:50:00,1.7417,1.74255,1.7415,1.74225,175000000.0
2009-06-29 20:55:00,1.74225,1.74285,1.7417,1.74235,358600000.0
2009-06-29 21:00:00,1.74235,1.74275,1.74185,1.74215,315600000.0
2009-06-29 21:05:00,1.74205,1.74245,1.7418,1.742,216400000.0
2009-06-29 21:10:00,1.7421,1.74245,1.7418,1.74235,229800000.0
2009-06-29 21:15:00,1.74235,1.7425,1.74165,1.7419,200000000.0
2009-06-29 21:20:00,1.7418,1.74225,1.74165,1.74175,222400000.0
2009-06-29 21:25:00,1.7418,1.7419,1.7412,1.7412,279000000.0
2009-06-29 21:30:00,1.7412,1.74225,1.74085,1.7417,357200000.0
2009-06-29 21:35:00,1.7417,1.74225,1.741,1.74175,511600000.0
2009-06-29 21:40:00,1.7419,1.7426,1.7418,1.74235,632000000.0
2009-06-29 21:45:00,1.7425,1.74285,1.74215,1.74235,267400000.0
2009-06-29 21:50:00,1.74235,1.74235,1.7418,1.7419,753600000.0
2009-06-29 21:55:00,1.7419,1.7421,1.7415,1.7421,590200000.0
2009-06-29 22:00:00,1.7421,1.74215,1.74155,1.74215,183600000.0
2009-06-29 22:05:00,1.74205,1.74215,1.7414,1.74195,155800000.0
2009-06-29 22:10:00,1.742,1.74255,1.74195,1.74255,133000000.0
2009-06-29 22:15:00,1.74265,1.74275,1.7424,1.7425,174200000.0
2009-06-29 22:20:00,1.7426,1.7429,1.74165,1.74255,167600000.0
2009-06-29 22:25:00,1.7425,1.7425,1.74195,1.74205,120600000.0
2009-06-29 22:30:00,1.74245,1.74295,1.74235,1.74275,44000000.0
2009-06-29 22:35:00,1.7428,1.74285,1.74225,1.74245,164600000.0
2009-06-29 22:40:00,1.74255,1.7431,1.7425,1.7428,137600000.0
2009-06-29 22:45:00,1.7428,1.7429,1.7425,1.7427,166400000.0
2009-06-29 22:50:00,1.7427,1.74275,1.7423,1.7423,150400000.0
2009-06-29 22:55:00,1.7423,1.7423,1.74165,1.74175,237200000.0
2009-06-29 23:00:00,1.74175,1.74225,1.74126,1.74225,63000000.0
2009-06-29 23:05:00,1.74215,1.7423,1.74095,1.74095,113600000.0
2009-06-29 23:10:00,1.74075,1.7419,1.74075,1.7411,85400000.0
2009-06-29 23:15:00,1.74155,1.74455,1.7413,1.7428,182400000.0
2009-06-29 23:20:00,1.7428,1.7445,1.7426,1.74375,173800000.0
2009-06-29 23:25:00,1.7437,1.7444,1.74365,1.7441,60600000.0
2009-06-29 23:30:00,1.74415,1.7445,1.7434,1.7437,134000000.0
2009-06-29 23:35:00,1.7437,1.7439,1.7432,1.74355,84600000.0
2009-06-29 23:40:00,1.74365,1.7443,1.74365,1.74395,29400000.0
2009-06-29 23:45:00,1.74395,1.74505,1.7426,1.7428,100800000.0
2009-06-29 23:50:00,1.743,1.7435,1.74218,1.74325,72000000.0
2009-06-29 23:55:00,1.7431,1.74325,1.74205,1.7423,148800000.0
2009-06-30 00:00:00,1.74235,1.7429,1.7419,1.74245,156400000.0
2009-06-30 00:05:00,1.74235,1.74295,1.74205,1.74275,197600000.0
2009-06-30 00:10:00,1.74265,1.74275,1.74245,1.7426,58800000.0
2009-06-30 00:15:00,1.7427,1.7429,1.7425,1.7426,116200000.0
2009-06-30 00:20:00,1.74265,1.7428,1.7419,1.74195,86400000.0
2009-06-30 00:25:00,1.74195,1.7424,1.74185,1.74236,84000000.0
2009-06-30 00:30:00,1.7423,1.74245,1.7416,1.74175,92400000.0
2009-06-30 00:35:00,1.74195,1.7421,1.74075,1.7411,211800000.0
2009-06-30 00:40:00,1.74115,1.74115,1.74,1.7407,170200000.0
2009-06-30 00:45:00,1.7407,1.7409,1.74065,1.74085,27000000.0
2009-06-30 00:50:00,1.7408,1.7408,1.73885,1.73905,293000000.0
2009-06-30 00:55:00,1.73905,1.7392,1.73765,1.738,592600000.0
2009-06-30 01:00:00,1.738,1.7389,1.7371,1.73885,1039200000.0
2009-06-30 01:05:00,1.73885,1.7399,1.7388,1.7395,712400000.0
2009-06-30 01:10:00,1.73955,1.7396,1.73885,1.7389,578000000.0
2009-06-30 01:15:00,1.73885,1.73995,1.7384,1.7388,1035000000.0
2009-06-30 01:20:00,1.7388,1.7393,1.7382,1.7389,705400000.0
2009-06-30 01:25:00,1.739,1.7394,1.7383,1.7386,611400000.0
2009-06-30 01:30:00,1.7386,1.74025,1.7386,1.7398,261400000.0
2009-06-30 01:35:00,1.7398,1.7404,1.73915,1.7395,623400000.0
2009-06-30 01:40:00,1.7396,1.74005,1.73865,1.73945,838200000.0
2009-06-30 01:45:00,1.73945,1.741,1.7393,1.74085,622400000.0
2009-06-30 01:50:00,1.74095,1.74115,1.7403,1.7405,209600000.0
2009-06-30 01:55:00,1.7406,1.7411,1.74025,1.7409,542800000.0
2009-06-30 02:00:00,1.74085,1.7416,1.74025,1.74125,576200000.0
2009-06-30 02:05:00,1.74125,1.7414,1.7393,1.73965,1037400000.0
2009-06-30 02:10:00,1.73965,1.74045,1.7391,1.73985,919000000.0
2009-06-30 02:15:00,1.7398,1.74045,1.7395,1.74035,813200000.0
2009-06-30 02:20:00,1.7403,1.74095,1.73985,1.7408,680400000.0
2009-06-30 02:25:00,1.7408,1.7409,1.7402,1.74055,448000000.0
2009-06-30 02:30:00,1.7407,1.74115,1.73975,1.7407,274200000.0
2009-06-30 02:35:00,1.74075,1.74185,1.74075,1.74145,445400000.0
2009-06-30 02:40:00,1.74145,1.74205,1.7409,1.74155,951200000.0
2009-06-30 02:45:00,1.74155,1.742,1.741,1.7412,806800000.0
2009-06-30 02:50:00,1.74115,1.74195,1.7407,1.74095,657600000.0
2009-06-30 02:55:00,1.74075,1.74205,1.74075,1.74115,1008600000.0
2009-06-30 03:00:00,1.74105,1.74155,1.74075,1.7413,831200000.0
2009-06-30 03:05:00,1.7414,1.7417,1.74015,1.7402,1087400000.0
2009-06-30 03:10:00,1.7402,1.74095,1.73985,1.7403,907200000.0
2009-06-30 03:15:00,1.74035,1.74115,1.74005,1.74065,875800000.0
2009-06-30 03:20:00,1.74065,1.74085,1.73975,1.7401,803000000.0
2009-06-30 03:25:00,1.74015,1.7409,1.74015,1.7404,657800000.0
2009-06-30 03:30:00,1.7406,1.7413,1.7405,1.74075,451400000.0
2009-06-30 03:35:00,1.74075,1.74085,1.7398,1.7406,363600000.0
2009-06-30 03:40:00,1.74055,1.74065,1.73995,1.7403,209600000.0
2009-06-30 03:45:00,1.7403,1.74055,1.74005,1.7403,191200000.0
2009-06-30 03:50:00,1.7402,1.74085,1.74015,1.74055,209200000.0
2009-06-30 03:55:00,1.74055,1.74105,1.7401,1.74095,237600000.0
2009-06-30 04:00:00,1.74105,1.7412,1.74055,1.7412,273600000.0
2009-06-30 04:05:00,1.74105,1.74105,1.74025,1.74065,382200000.0
2009-06-30 04:10:00,1.74055,1.741,1.7401,1.7408,548200000.0
2009-06-30 04:15:00,1.74075,1.7412,1.7401,1.74065,498600000.0
2009-06-30 04:20:00,1.74065,1.74105,1.7403,1.74075,458200000.0
2009-06-30 04:25:00,1.7407,1.74105,1.74045,1.7406,285600000.0
2009-06-30 04:30:00,1.7407,1.741,1.74045,1.74065,275400000.0
2009-06-30 04:35:00,1.74065,1.74125,1.7405,1.7407,242800000.0
2009-06-30 04:40:00,1.7406,1.7412,1.7403,1.7403,501000000.0
2009-06-30 04:45:00,1.74035,1.74055,1.7391,1.7402,1124000000.0
2009-06-30 04:50:00,1.7402,1.7405,1.7393,1.7396,903000000.0
2009-06-30 04:55:00,1.7396,1.74035,1.73915,1.7402,812200000.0
2009-06-30 05:00:00,1.74025,1.74075,1.73935,1.73965,535400000.0
2009-06-30 05:05:00,1.73965,1.73985,1.73885,1.73985,398000000.0
2009-06-30 05:10:00,1.73995,1.7405,1.739,1.7396,660800000.0
2009-06-30 05:15:00,1.7397,1.7405,1.7391,1.73995,639400000.0
2009-06-30 05:20:00,1.7399,1.74015,1.7392,1.73935,401400000.0
2009-06-30 05:25:00,1.73935,1.7397,1.73895,1.7396,365000000.0
2009-06-30 05:30:00,1.73955,1.7404,1.73935,1.7398,681200000.0
2009-06-30 05:35:00,1.73975,1.7401,1.7393,1.7393,716800000.0
2009-06-30 05:40:00,1.7393,1.73965,1.7391,1.7392,287800000.0
2009-06-30 05:45:00,1.7392,1.73985,1.7388,1.7398,684800000.0
2009-06-30 05:50:00,1.73985,1.7402,1.7394,1.73995,417400000.0
2009-06-30 05:55:00,1.73995,1.7402,1.73905,1.7394,567200000.0
2009-06-30 06:00:00,1.7394,1.73985,1.73925,1.73935,574200000.0
2009-06-30 06:05:00,1.73935,1.7399,1.73925,1.7396,415000000.0
2009-06-30 06:10:00,1.7396,1.73965,1.7392,1.7393,380000000.0
2009-06-30 06:15:00,1.73935,1.7398,1.7392,1.7394,426600000.0
2009-06-30 06:20:00,1.7394,1.74015,1.73905,1.73965,503200000.0
2009-06-30 06:25:00,1.73965,1.74255,1.73955,1.7422,1166200000.0
2009-06-30 06:30:00,1.7423,1.7428,1.74115,1.74155,1194800000.0
2009-06-30 06:35:00,1.74175,1.7423,1.7412,1.74215,534600000.0
2009-06-30 06:40:00,1.7421,1.74375,1.74165,1.74305,888800000.0
2009-06-30 06:45:00,1.743,1.7437,1.74275,1.7432,784600000.0
2009-06-30 06:50:00,1.7432,1.7444,1.74295,1.7444,1170600000.0
2009-06-30 06:55:00,1.7444,1.7452,1.7437,1.74505,689600000.0
2009-06-30 07:00:00,1.7449,1.74545,1.7435,1.7438,848600000.0
2009-06-30 07:05:00,1.7438,1.7438,1.7427,1.7432,784000000.0
2009-06-30 07:10:00,1.7433,1.7435,1.7427,1.7433,543600000.0
2009-06-30 07:15:00,1.7433,1.7433,1.7424,1.7427,836800000.0
2009-06-30 07:20:00,1.74275,1.7428,1.74195,1.742,771800000.0
2009-06-30 07:25:00,1.742,1.7425,1.74175,1.7424,507000000.0
2009-06-30 07:30:00,1.7424,1.7425,1.74175,1.74195,510200000.0
2009-06-30 07:35:00,1.74195,1.7424,1.7416,1.7416,483000000.0
2009-06-30 07:40:00,1.7414,1.74155,1.74055,1.741,472200000.0
2009-06-30 07:45:00,1.741,1.7414,1.74005,1.7402,722400000.0
2009-06-30 07:50:00,1.74025,1.7403,1.7389,1.7394,927200000.0
2009-06-30 07:55:00,1.73935,1.73975,1.7384,1.7387,815200000.0
2009-06-30 08:00:00,1.7384,1.73875,1.7364,1.7373,1396800000.0
2009-06-30 08:05:00,1.73725,1.73795,1.73645,1.7374,1240000000.0
2009-06-30 08:10:00,1.73725,1.73805,1.73685,1.7372,1487400000.0
2009-06-30 08:15:00,1.7372,1.73765,1.73645,1.7371,1342600000.0
2009-06-30 08:20:00,1.737,1.73765,1.7363,1.73705,1296200000.0
2009-06-30 08:25:00,1.73705,1.73815,1.7362,1.7371,1036800000.0
2009-06-30 08:30:00,1.7371,1.7388,1.73665,1.7384,937000000.0
2009-06-30 08:35:00,1.73835,1.7393,1.73795,1.7387,896600000.0
2009-06-30 08:40:00,1.73855,1.73995,1.73815,1.7391,1214400000.0
2009-06-30 08:45:00,1.73925,1.73985,1.7379,1.7384,1237000000.0
2009-06-30 08:50:00,1.73825,1.7389,1.7377,1.7382,1001000000.0
2009-06-30 08:55:00,1.7382,1.73845,1.73705,1.73755,1087400000.0
2009-06-30 09:00:00,1.7376,1.73805,1.7366,1.7366,1406000000.0
2009-06-30 09:05:00,1.7367,1.7372,1.73575,1.736,1366000000.0
2009-06-30 09:10:00,1.73595,1.73685,1.73545,1.7366,909000000.0
2009-06-30 09:15:00,1.7366,1.73685,1.7358,1.73615,798200000.0
2009-06-30 09:20:00,1.73615,1.73645,1.73535,1.7361,1193600000.0
2009-06-30 09:25:00,1.7361,1.73655,1.73545,1.73605,1235600000.0
2009-06-30 09:30:00,1.7361,1.7365,1.7353,1.736,692200000.0
2009-06-30 09:35:00,1.7359,1.7368,1.7358,1.73605,933600000.0
2009-06-30 09:40:00,1.73615,1.7363,1.7352,1.73615,685400000.0
2009-06-30 09:45:00,1.7362,1.73675,1.7357,1.73585,1201200000.0
2009-06-30 09:50:00,1.7358,1.73625,1.73525,1.73605,758400000.0
2009-06-30 09:55:00,1.7361,1.7377,1.73525,1.7374,1287200000.0
2009-06-30 10:00:00,1.7374,1.738,1.73635,1.73645,1475200000.0
2009-06-30 10:05:00,1.7366,1.7369,1.7355,1.7357,1445200000.0
2009-06-30 10:10:00,1.73565,1.7366,1.7349,1.73635,900400000.0
2009-06-30 10:15:00,1.73635,1.737,1.736,1.73615,1257700000.0
2009-06-30 10:20:00,1.73615,1.73645,1.73525,1.73555,853600000.0
2009-06-30 10:25:00,1.73555,1.7363,1.7351,1.73525,1137200000.0
2009-06-30 10:30:00,1.73525,1.73665,1.73455,1.73465,1530800000.0
2009-06-30 10:35:00,1.73465,1.73605,1.73445,1.73575,1170800000.0
2009-06-30 10:40:00,1.73575,1.73645,1.7355,1.73585,851600000.0
2009-06-30 10:45:00,1.73585,1.73655,1.7356,1.7359,794600000.0
2009-06-30 10:50:00,1.736,1.7366,1.73445,1.7346,933400000.0
2009-06-30 10:55:00,1.7346,1.735,1.7324,1.733,1326800000.0
2009-06-30 11:00:00,1.73295,1.73385,1.73185,1.73205,1038200000.0
2009-06-30 11:05:00,1.73205,1.733,1.7315,1.73255,1708200000.0
2009-06-30 11:10:00,1.7327,1.73375,1.73255,1.7333,1414800000.0
2009-06-30 11:15:00,1.7333,1.73405,1.7329,1.73365,1093000000.0
2009-06-30 11:20:00,1.73385,1.73435,1.7327,1.73285,1110800000.0
2009-06-30 11:25:00,1.73295,1.7331,1.73235,1.73295,597400000.0
2009-06-30 11:30:00,1.73295,1.7337,1.7329,1.7336,695800000.0
2009-06-30 11:35:00,1.7335,1.7351,1.7334,1.7344,720300000.0
2009-06-30 11:40:00,1.7345,1.7354,1.734,1.7353,919800000.0
2009-06-30 11:45:00,1.7353,1.7369,1.73525,1.73665,1166800000.0
2009-06-30 11:50:00,1.7366,1.7378,1.73635,1.73735,974400000.0
2009-06-30 11:55:00,1.73735,1.7377,1.7365,1.737,1560400000.0
2009-06-30 12:00:00,1.7371,1.73735,1.73575,1.7362,1388400000.0
2009-06-30 12:05:00,1.7361,1.73695,1.73605,1.73655,1417600000.0
2009-06-30 12:10:00,1.73675,1.7369,1.73585,1.73615,950800000.0
2009-06-30 12:15:00,1.7363,1.73735,1.73565,1.73725,1318600000.0
2009-06-30 12:20:00,1.7373,1.73805,1.73705,1.73715,1106400000.0
2009-06-30 12:25:00,1.73715,1.7376,1.73685,1.737,1236000000.0
2009-06-30 12:30:00,1.737,1.7374,1.7367,1.73735,750000000.0
2009-06-30 12:35:00,1.73725,1.7376,1.7368,1.7369,673400000.0
2009-06-30 12:40:00,1.7369,1.7373,1.7366,1.737,470200000.0
2009-06-30 12:45:00,1.737,1.7378,1.7366,1.73715,671400000.0
2009-06-30 12:50:00,1.73715,1.73775,1.7359,1.7361,668400000.0
2009-06-30 12:55:00,1.7361,1.7372,1.7358,1.7372,827600000.0
2009-06-30 13:00:00,1.73705,1.73795,1.7368,1.737,736800000.0
2009-06-30 13:05:00,1.7368,1.7369,1.73535,1.7356,713600000.0
2009-06-30 13:10:00,1.73535,1.73575,1.73475,1.73535,643000000.0
2009-06-30 13:15:00,1.73535,1.7355,1.7348,1.7351,355000000.0
2009-06-30 13:20:00,1.73505,1.73565,1.7347,1.7347,945400000.0
2009-06-30 13:25:00,1.7348,1.73575,1.7346,1.73525,476000000.0
2009-06-30 13:30:00,1.73525,1.73585,1.73465,1.73515,447000000.0
2009-06-30 13:35:00,1.73505,1.7356,1.7346,1.7354,568400000.0
2009-06-30 13:40:00,1.7354,1.7357,1.73485,1.73555,559200000.0
2009-06-30 13:45:00,1.7355,1.73595,1.7341,1.73445,695600000.0
2009-06-30 13:50:00,1.73445,1.7347,1.73385,1.73395,577000000.0
2009-06-30 13:55:00,1.73395,1.73545,1.7339,1.73545,904000000.0
2009-06-30 14:00:00,1.73545,1.7356,1.7341,1.735,797400000.0
2009-06-30 14:05:00,1.73475,1.7358,1.7344,1.73515,752600000.0
2009-06-30 14:10:00,1.73515,1.7361,1.735,1.7358,770600000.0
2009-06-30 14:15:00,1.7357,1.7364,1.73525,1.7359,782200000.0
2009-06-30 14:20:00,1.73595,1.7361,1.73465,1.73545,943600000.0
2009-06-30 14:25:00,1.7354,1.73675,1.7352,1.7363,566200000.0
2009-06-30 14:30:00,1.7363,1.73665,1.7349,1.73575,955600000.0
2009-06-30 14:35:00,1.73565,1.73675,1.7353,1.7365,1205800000.0
2009-06-30 14:40:00,1.7364,1.73675,1.7359,1.73675,615400000.0
2009-06-30 14:45:00,1.73675,1.73725,1.73595,1.73715,1033600000.0
2009-06-30 14:50:00,1.7373,1.73745,1.7361,1.7361,1431600000.0
2009-06-30 14:55:00,1.73615,1.7368,1.7355,1.73595,1238200000.0
2009-06-30 15:00:00,1.73605,1.73675,1.7354,1.7355,1554200000.0
2009-06-30 15:05:00,1.7353,1.7369,1.7352,1.7365,1507800000.0
2009-06-30 15:10:00,1.7365,1.7378,1.7359,1.736,1456400000.0
2009-06-30 15:15:00,1.736,1.73615,1.7344,1.73565,1174700000.0
2009-06-30 15:20:00,1.7356,1.73565,1.73385,1.73415,1154400000.0
2009-06-30 15:25:00,1.73415,1.73535,1.73405,1.73515,1293000000.0
2009-06-30 15:30:00,1.73535,1.7363,1.7345,1.735,1319800000.0
2009-06-30 15:35:00,1.7349,1.7356,1.73415,1.73505,1219800000.0
2009-06-30 15:40:00,1.7351,1.7358,1.7347,1.7354,1684200000.0
2009-06-30 15:45:00,1.7354,1.7362,1.7346,1.73615,923000000.0
2009-06-30 15:50:00,1.73605,1.73645,1.73545,1.7357,1511800000.0
2009-06-30 15:55:00,1.7357,1.7372,1.7355,1.7371,1563000000.0
2009-06-30 16:00:00,1.7371,1.7398,1.73675,1.73855,1754500000.0
2009-06-30 16:05:00,1.73865,1.74115,1.73825,1.74095,1319600000.0
2009-06-30 16:10:00,1.74095,1.7421,1.73945,1.7407,1798200000.0
2009-06-30 16:15:00,1.7407,1.7409,1.73905,1.74015,1671400000.0
2009-06-30 16:20:00,1.74015,1.74205,1.73975,1.74135,1327800000.0
2009-06-30 16:25:00,1.7413,1.74155,1.7392,1.7398,1265000000.0
2009-06-30 16:30:00,1.7397,1.74085,1.7395,1.74015,1276400000.0
2009-06-30 16:35:00,1.74015,1.7417,1.74,1.741,1595800000.0
2009-06-30 16:40:00,1.7409,1.74185,1.7399,1.74065,1227400000.0
2009-06-30 16:45:00,1.7403,1.74155,1.73835,1.7392,1410000000.0
2009-06-30 16:50:00,1.7391,1.7398,1.73825,1.7388,1700800000.0
2009-06-30 16:55:00,1.73875,1.73915,1.7342,1.7342,1832500000.0
2009-06-30 17:00:00,1.7342,1.73685,1.73395,1.73615,1374000000.0
2009-06-30 17:05:00,1.73615,1.7379,1.73615,1.73725,1489000000.0
2009-06-30 17:10:00,1.73725,1.7381,1.73705,1.73745,1421600000.0
2009-06-30 17:15:00,1.73765,1.74015,1.73745,1.73915,1454200000.0
2009-06-30 17:20:00,1.73905,1.7402,1.7385,1.739,1524200000.0
2009-06-30 17:25:00,1.739,1.739,1.73695,1.7374,1415800000.0
2009-06-30 17:30:00,1.7374,1.73935,1.73735,1.73875,1077600000.0
2009-06-30 17:35:00,1.7388,1.74025,1.7375,1.73765,1552400000.0
2009-06-30 17:40:00,1.73765,1.739,1.7372,1.7385,1203800000.0
2009-06-30 17:45:00,1.7384,1.7404,1.73815,1.7397,1357600000.0
2009-06-30 17:50:00,1.7397,1.7414,1.7396,1.7412,1125800000.0
2009-06-30 17:55:00,1.7412,1.7415,1.7403,1.7405,895200000.0
2009-06-30 18:00:00,1.74045,1.741,1.73965,1.7401,739000000.0
2009-06-30 18:05:00,1.74015,1.74125,1.7401,1.74105,497800000.0
2009-06-30 18:10:00,1.7412,1.7412,1.73975,1.73975,966000000.0
2009-06-30 18:15:00,1.73975,1.7411,1.7396,1.74,717200000.0
2009-06-30 18:20:00,1.74,1.7413,1.7399,1.74115,777000000.0
2009-06-30 18:25:00,1.74115,1.74115,1.7395,1.7396,414600000.0
2009-06-30 18:30:00,1.7397,1.7404,1.73935,1.74005,561800000.0
2009-06-30 18:35:00,1.74005,1.74015,1.73875,1.73975,1041400000.0
2009-06-30 18:40:00,1.73985,1.7404,1.73915,1.7394,1057200000.0
2009-06-30 18:45:00,1.73945,1.7397,1.73875,1.7391,1037800000.0
2009-06-30 18:50:00,1.73945,1.74,1.7388,1.7394,796400000.0
2009-06-30 18:55:00,1.7393,1.73985,1.73845,1.73985,1015000000.0
2009-06-30 19:00:00,1.73985,1.74085,1.7397,1.74025,1113800000.0
2009-06-30 19:05:00,1.74035,1.7408,1.7391,1.7393,968900000.0
2009-06-30 19:10:00,1.7393,1.74005,1.7388,1.7395,545000000.0
2009-06-30 19:15:00,1.7395,1.7401,1.7392,1.7396,697000000.0
2009-06-30 19:20:00,1.73965,1.73975,1.73895,1.7395,659600000.0
2009-06-30 19:25:00,1.7395,1.74085,1.7393,1.7401,641600000.0
2009-06-30 19:30:00,1.74035,1.7407,1.7397,1.7402,328200000.0
2009-06-30 19:35:00,1.7402,1.74025,1.7391,1.73935,433000000.0
2009-06-30 19:40:00,1.7393,1.73945,1.7389,1.739,257000000.0
2009-06-30 19:45:00,1.7391,1.7398,1.7387,1.73885,360200000.0
2009-06-30 19:50:00,1.7388,1.7397,1.73865,1.73915,639000000.0
2009-06-30 19:55:00,1.73935,1.73985,1.7388,1.73975,634400000.0
2009-06-30 20:00:00,1.73995,1.74115,1.7396,1.74065,482600000.0
2009-06-30 20:05:00,1.7407,1.7417,1.74065,1.74155,477000000.0
2009-06-30 20:10:00,1.7416,1.74175,1.74055,1.74175,466600000.0
2009-06-30 20:15:00,1.74185,1.7419,1.74055,1.74115,398000000.0
2009-06-30 20:20:00,1.74115,1.7414,1.73965,1.7397,841400000.0
2009-06-30 20:25:00,1.73965,1.7399,1.73825,1.73865,497800000.0
2009-06-30 20:30:00,1.73875,1.73885,1.7377,1.73845,345400000.0
2009-06-30 20:35:00,1.7385,1.7388,1.7381,1.73815,418800000.0
2009-06-30 20:40:00,1.7383,1.73855,1.73795,1.73805,260000000.0
2009-06-30 20:45:00,1.73805,1.7382,1.73725,1.7377,761400000.0
2009-06-30 20:50:00,1.7377,1.73795,1.73695,1.7372,595200000.0
2009-06-30 20:55:00,1.7372,1.7391,1.737,1.739,596200000.0
2009-06-30 21:00:00,1.739,1.73945,1.7382,1.73915,526000000.0
2009-06-30 21:05:00,1.73925,1.74105,1.73925,1.7406,464800000.0
2009-06-30 21:10:00,1.74065,1.74085,1.73975,1.74045,477800000.0
2009-06-30 21:15:00,1.74045,1.74065,1.7397,1.7402,408400000.0
2009-06-30 21:20:00,1.7401,1.7411,1.73975,1.74035,1010600000.0
2009-06-30 21:25:00,1.74055,1.74075,1.7396,1.7401,986200000.0
2009-06-30 21:30:00,1.74015,1.7404,1.73895,1.73935,952800000.0
2009-06-30 21:35:00,1.73935,1.74025,1.73905,1.74,844800000.0
2009-06-30 21:40:00,1.73995,1.7406,1.73935,1.7397,861400000.0
2009-06-30 21:45:00,1.7397,1.7402,1.73915,1.73925,718200000.0
2009-06-30 21:50:00,1.73925,1.74065,1.73915,1.7405,554600000.0
2009-06-30 21:55:00,1.7404,1.74175,1.74025,1.7408,730000000.0
2009-06-30 22:00:00,1.74075,1.74175,1.7403,1.74135,280400000.0
2009-06-30 22:05:00,1.74145,1.74185,1.7389,1.7394,283400000.0
2009-06-30 22:10:00,1.7396,1.74,1.7388,1.73885,250000000.0
2009-06-30 22:15:00,1.73885,1.73925,1.73815,1.7389,175600000.0
2009-06-30 22:20:00,1.7389,1.73955,1.73875,1.7392,96200000.0
2009-06-30 22:25:00,1.73885,1.7396,1.7388,1.7393,63000000.0
2009-06-30 22:30:00,1.73925,1.73995,1.7391,1.73995,77200000.0
2009-06-30 22:35:00,1.7399,1.74025,1.73935,1.73935,46800000.0
2009-06-30 22:40:00,1.73935,1.73965,1.7391,1.7391,73200000.0
2009-06-30 22:45:00,1.7391,1.74065,1.7389,1.7404,235600000.0
2009-06-30 22:50:00,1.7403,1.74035,1.7396,1.74015,76000000.0
2009-06-30 22:55:00,1.74015,1.74015,1.7395,1.7399,56000000.0
2009-06-30 23:00:00,1.7397,1.7401,1.73965,1.7399,25600000.0
2009-06-30 23:05:00,1.74005,1.7402,1.7395,1.73975,50400000.0
2009-06-30 23:10:00,1.7396,1.7396,1.7382,1.73855,125000000.0
2009-06-30 23:15:00,1.73865,1.73915,1.73835,1.7388,66400000.0
2009-06-30 23:20:00,1.7389,1.73925,1.73845,1.73925,80600000.0
2009-06-30 23:25:00,1.739,1.73935,1.73897,1.7392,21800000.0
2009-06-30 23:30:00,1.73925,1.74015,1.73915,1.7394,76600000.0
2009-06-30 23:35:00,1.73955,1.7402,1.73945,1.7399,33600000.0
2009-06-30 23:40:00,1.7398,1.7408,1.7395,1.7408,155200000.0
2009-06-30 23:45:00,1.7408,1.74105,1.7405,1.74105,79800000.0
2009-06-30 23:50:00,1.74095,1.74185,1.74095,1.74145,26300000.0
2009-06-30 23:55:00,1.74165,1.7426,1.7416,1.74215,127500000.0
2009-07-01 00:00:00,1.7423,1.7428,1.7418,1.74245,137800000.0
2009-07-01 00:05:00,1.74255,1.74285,1.74185,1.74205,111000000.0
2009-07-01 00:10:00,1.74205,1.7424,1.7417,1.7424,89200000.0
2009-07-01 00:15:00,1.7423,1.7427,1.7418,1.7424,82000000.0
2009-07-01 00:20:00,1.7424,1.7424,1.74165,1.74225,57000000.0
2009-07-01 00:25:00,1.74215,1.74245,1.74209,1.74215,54600000.0
2009-07-01 00:30:00,1.74215,1.74215,1.7417,1.7419,51800000.0
2009-07-01 00:35:00,1.74185,1.742,1.7416,1.7418,41000000.0
2009-07-01 00:40:00,1.7418,1.7419,1.74155,1.74164,88200000.0
2009-07-01 00:45:00,1.7421,1.7422,1.7415,1.7416,81000000.0
2009-07-01 00:50:00,1.7416,1.742,1.7414,1.74155,123200000.0
2009-07-01 00:55:00,1.74155,1.7418,1.74115,1.7412,255800000.0
2009-07-01 01:00:00,1.7413,1.7422,1.7413,1.7419,422600000.0
2009-07-01 01:05:00,1.7419,1.7421,1.74075,1.74165,315600000.0
2009-07-01 01:10:00,1.74165,1.74235,1.74125,1.7416,522000000.0
2009-07-01 01:15:00,1.7416,1.74245,1.7415,1.74195,342400000.0
2009-07-01 01:20:00,1.7419,1.7419,1.741,1.7415,427800000.0
2009-07-01 01:25:00,1.74155,1.74175,1.7403,1.7416,531800000.0
2009-07-01 01:30:00,1.7416,1.74205,1.7411,1.74145,668800000.0
2009-07-01 01:35:00,1.74155,1.74165,1.7408,1.7411,462000000.0
2009-07-01 01:40:00,1.741,1.74135,1.73955,1.73985,614400000.0
2009-07-01 01:45:00,1.7399,1.7406,1.7398,1.7406,495000000.0
2009-07-01 01:50:00,1.74055,1.74145,1.73985,1.7401,714000000.0
2009-07-01 01:55:00,1.7401,1.74095,1.73965,1.74005,547800000.0
2009-07-01 02:00:00,1.74,1.74105,1.73985,1.74075,522400000.0
2009-07-01 02:05:00,1.7407,1.7409,1.73945,1.73975,708000000.0
2009-07-01 02:10:00,1.7397,1.7408,1.7392,1.7398,884200000.0
2009-07-01 02:15:00,1.73995,1.7401,1.73885,1.73935,615200000.0
2009-07-01 02:20:00,1.7393,1.73965,1.73895,1.7395,578200000.0
2009-07-01 02:25:00,1.7395,1.7397,1.7384,1.7391,403400000.0
2009-07-01 02:30:00,1.73895,1.7395,1.73825,1.73895,518600000.0
2009-07-01 02:35:00,1.73895,1.73935,1.7385,1.73875,510600000.0
2009-07-01 02:40:00,1.73865,1.73955,1.73865,1.73875,435000000.0
2009-07-01 02:45:00,1.7391,1.7394,1.73855,1.7386,268400000.0
2009-07-01 02:50:00,1.73855,1.7405,1.7382,1.74035,477600000.0
2009-07-01 02:55:00,1.7404,1.74055,1.7395,1.74005,777000000.0
2009-07-01 03:00:00,1.74005,1.74195,1.73915,1.74195,1129700000.0
2009-07-01 03:05:00,1.7418,1.74245,1.74,1.74035,761000000.0
2009-07-01 03:10:00,1.74035,1.74085,1.7397,1.73995,536400000.0
2009-07-01 03:15:00,1.74,1.74025,1.73895,1.7392,816400000.0
2009-07-01 03:20:00,1.7394,1.7396,1.7381,1.73915,832000000.0
2009-07-01 03:25:00,1.73915,1.73985,1.73865,1.7397,632400000.0
2009-07-01 03:30:00,1.7397,1.7399,1.7358,1.7396,1524000000.0
2009-07-01 03:35:00,1.7397,1.74235,1.73905,1.74175,892000000.0
2009-07-01 03:40:00,1.74195,1.7422,1.7406,1.7408,811000000.0
2009-07-01 03:45:00,1.7408,1.7421,1.7407,1.7417,513000000.0
2009-07-01 03:50:00,1.7419,1.74245,1.7416,1.74195,525200000.0
2009-07-01 03:55:00,1.74185,1.7419,1.7415,1.7418,281000000.0
2009-07-01 04:00:00,1.74175,1.74245,1.7417,1.74175,416200000.0
2009-07-01 04:05:00,1.74185,1.7426,1.7415,1.74245,282600000.0
2009-07-01 04:10:00,1.7424,1.74245,1.74175,1.7422,359400000.0
2009-07-01 04:15:00,1.74225,1.7428,1.74105,1.74165,658200000.0
2009-07-01 04:20:00,1.7418,1.7421,1.74145,1.74145,430400000.0
2009-07-01 04:25:00,1.74155,1.7423,1.74115,1.74175,321800000.0
2009-07-01 04:30:00,1.74185,1.74195,1.7412,1.7419,543800000.0
2009-07-01 04:35:00,1.7419,1.7419,1.7412,1.74135,131200000.0
2009-07-01 04:40:00,1.7413,1.7418,1.74095,1.74155,333400000.0
2009-07-01 04:45:00,1.7415,1.7416,1.74095,1.741,310400000.0
2009-07-01 04:50:00,1.74105,1.7417,1.741,1.7415,463400000.0
2009-07-01 04:55:00,1.74155,1.74195,1.74115,1.74115,470200000.0
2009-07-01 05:00:00,1.74115,1.7419,1.74095,1.7417,551400000.0
2009-07-01 05:05:00,1.742,1.7422,1.7412,1.7418,446000000.0
2009-07-01 05:10:00,1.7419,1.7419,1.7411,1.7412,410400000.0
2009-07-01 05:15:00,1.7412,1.7423,1.74085,1.7422,227600000.0
2009-07-01 05:20:00,1.7421,1.74245,1.74175,1.74195,155200000.0
2009-07-01 05:25:00,1.742,1.74215,1.74155,1.74195,446800000.0
2009-07-01 05:30:00,1.74185,1.7424,1.741,1.7413,764600000.0
2009-07-01 05:35:00,1.74115,1.742,1.741,1.7416,534200000.0
2009-07-01 05:40:00,1.74165,1.74165,1.7408,1.7415,440600000.0
2009-07-01 05:45:00,1.74145,1.7416,1.7405,1.7409,316400000.0
2009-07-01 05:50:00,1.74095,1.7419,1.7406,1.7416,573600000.0
2009-07-01 05:55:00,1.74135,1.7415,1.7406,1.74095,424000000.0
2009-07-01 06:00:00,1.74095,1.74145,1.74085,1.74125,299800000.0
2009-07-01 06:05:00,1.74125,1.74155,1.74085,1.74085,308800000.0
2009-07-01 06:10:00,1.74095,1.74095,1.74055,1.7406,267800000.0
2009-07-01 06:15:00,1.7406,1.74135,1.74025,1.74135,342400000.0
2009-07-01 06:20:00,1.7414,1.7417,1.7408,1.74135,204200000.0
2009-07-01 06:25:00,1.7414,1.7415,1.7411,1.74145,216800000.0
2009-07-01 06:30:00,1.74145,1.74205,1.7409,1.74205,327600000.0
2009-07-01 06:35:00,1.74215,1.7423,1.7411,1.7418,373800000.0
2009-07-01 06:40:00,1.7418,1.74195,1.74165,1.7417,238400000.0
2009-07-01 06:45:00,1.7416,1.7419,1.7411,1.7413,351800000.0
2009-07-01 06:50:00,1.74125,1.7423,1.74125,1.7423,488400000.0
2009-07-01 06:55:00,1.7424,1.74245,1.74155,1.7416,313200000.0
2009-07-01 07:00:00,1.7416,1.74255,1.7415,1.742,487400000.0
2009-07-01 07:05:00,1.74215,1.74225,1.7415,1.7419,410000000.0
2009-07-01 07:10:00,1.7421,1.74255,1.7416,1.7423,497800000.0
2009-07-01 07:15:00,1.74225,1.7435,1.7421,1.74335,446000000.0
2009-07-01 07:20:00,1.74335,1.74415,1.7432,1.7438,678600000.0
2009-07-01 07:25:00,1.7438,1.7469,1.7437,1.7463,1092400000.0
2009-07-01 07:30:00,1.7463,1.74725,1.7459,1.747,1058400000.0
2009-07-01 07:35:00,1.747,1.7476,1.7467,1.7471,963600000.0
2009-07-01 07:40:00,1.747,1.7473,1.74575,1.7459,753800000.0
2009-07-01 07:45:00,1.746,1.7461,1.7448,1.7453,810800000.0
2009-07-01 07:50:00,1.7455,1.74755,1.74545,1.7468,696800000.0
2009-07-01 07:55:00,1.7468,1.7469,1.7455,1.74565,642000000.0
2009-07-01 08:00:00,1.74585,1.7473,1.7456,1.74695,904600000.0
2009-07-01 08:05:00,1.74695,1.74755,1.7462,1.74675,886400000.0
2009-07-01 08:10:00,1.74685,1.74725,1.7461,1.7464,966800000.0
2009-07-01 08:15:00,1.7465,1.7474,1.74625,1.7466,793800000.0
2009-07-01 08:20:00,1.7466,1.7468,1.74475,1.7451,800000000.0
2009-07-01 08:25:00,1.74515,1.74645,1.7442,1.7442,1631800000.0
2009-07-01 08:30:00,1.74425,1.74445,1.7434,1.7442,946200000.0
2009-07-01 08:35:00,1.74415,1.7448,1.7437,1.7443,703000000.0
2009-07-01 08:40:00,1.7443,1.7443,1.7432,1.74355,752000000.0
2009-07-01 08:45:00,1.7435,1.7439,1.743,1.74335,627400000.0
2009-07-01 08:50:00,1.74345,1.74415,1.743,1.743,709000000.0
2009-07-01 08:55:00,1.7431,1.7447,1.74305,1.74385,1007600000.0
2009-07-01 09:00:00,1.74395,1.7442,1.743,1.74365,1392200000.0
2009-07-01 09:05:00,1.74365,1.74405,1.7424,1.7432,1084200000.0
2009-07-01 09:10:00,1.7432,1.7442,1.7427,1.74405,760400000.0
2009-07-01 09:15:00,1.74405,1.74425,1.74315,1.7437,781000000.0
2009-07-01 09:20:00,1.7437,1.7441,1.7432,1.74365,719600000.0
2009-07-01 09:25:00,1.74365,1.74395,1.74285,1.7434,1197200000.0
2009-07-01 09:30:00,1.7435,1.7444,1.7429,1.7442,1537600000.0
2009-07-01 09:35:00,1.74415,1.74465,1.74365,1.74405,1237000000.0
2009-07-01 09:40:00,1.74415,1.74435,1.7428,1.74285,1352800000.0
2009-07-01 09:45:00,1.743,1.7446,1.7426,1.74405,1211800000.0
2009-07-01 09:50:00,1.74405,1.7443,1.7428,1.7429,1227000000.0
2009-07-01 09:55:00,1.7429,1.7443,1.74285,1.7438,1151200000.0
2009-07-01 10:00:00,1.7439,1.7442,1.7434,1.74385,1146200000.0
2009-07-01 10:05:00,1.7438,1.7444,1.7433,1.74355,1014400000.0
2009-07-01 10:10:00,1.7436,1.74425,1.7435,1.7441,885400000.0
2009-07-01 10:15:00,1.7443,1.7443,1.74295,1.74365,731600000.0
2009-07-01 10:20:00,1.74365,1.7449,1.74355,1.74475,683400000.0
2009-07-01 10:25:00,1.74475,1.74595,1.7446,1.74535,1180800000.0
2009-07-01 10:30:00,1.74535,1.74585,1.74475,1.7452,789000000.0
2009-07-01 10:35:00,1.7451,1.74535,1.7443,1.7444,723200000.0
2009-07-01 10:40:00,1.74445,1.74515,1.7443,1.7448,786000000.0
2009-07-01 10:45:00,1.74475,1.745,1.7435,1.74405,832000000.0
2009-07-01 10:50:00,1.744,1.7444,1.74355,1.7439,892600000.0
2009-07-01 10:55:00,1.7439,1.7442,1.7435,1.74415,850600000.0
2009-07-01 11:00:00,1.74415,1.74515,1.7438,1.744,600800000.0
2009-07-01 11:05:00,1.74405,1.74515,1.74365,1.74485,725200000.0
2009-07-01 11:10:00,1.7449,1.74535,1.7445,1.7447,516600000.0
2009-07-01 11:15:00,1.7447,1.7449,1.74315,1.74335,795000000.0
2009-07-01 11:20:00,1.74335,1.7435,1.7427,1.7429,794200000.0
2009-07-01 11:25:00,1.7429,1.74355,1.74215,1.74295,868200000.0
2009-07-01 11:30:00,1.74295,1.74435,1.7423,1.7428,1451200000.0
2009-07-01 11:35:00,1.7429,1.7433,1.7424,1.743,1357600000.0
2009-07-01 11:40:00,1.74305,1.74525,1.74305,1.7451,1298200000.0
2009-07-01 11:45:00,1.74495,1.74605,1.74415,1.74475,1114400000.0
2009-07-01 11:50:00,1.74485,1.74515,1.74405,1.7446,1078200000.0
2009-07-01 11:55:00,1.74455,1.7448,1.7439,1.74475,911600000.0
2009-07-01 12:00:00,1.7447,1.7455,1.74425,1.7445,1152000000.0
2009-07-01 12:05:00,1.7445,1.74525,1.7444,1.7452,1025400000.0
2009-07-01 12:10:00,1.7452,1.7455,1.74465,1.74485,1699200000.0
2009-07-01 12:15:00,1.74485,1.74545,1.7447,1.74505,1438000000.0
2009-07-01 12:20:00,1.7451,1.74555,1.74455,1.7454,1210000000.0
2009-07-01 12:25:00,1.7454,1.74545,1.74465,1.7447,839800000.0
2009-07-01 12:30:00,1.74465,1.7456,1.74455,1.7452,635800000.0
2009-07-01 12:35:00,1.7452,1.7453,1.74465,1.74495,930200000.0
2009-07-01 12:40:00,1.745,1.746,1.7447,1.74575,1459000000.0
2009-07-01 12:45:00,1.7458,1.74595,1.7449,1.7449,891800000.0
2009-07-01 12:50:00,1.74495,1.74545,1.74495,1.74515,493000000.0
2009-07-01 12:55:00,1.7451,1.7456,1.7449,1.7455,483800000.0
2009-07-01 13:00:00,1.7455,1.74625,1.7453,1.7461,436400000.0
2009-07-01 13:05:00,1.7461,1.7464,1.7455,1.74575,770600000.0
2009-07-01 13:10:00,1.7459,1.74665,1.7449,1.7458,1088300000.0
2009-07-01 13:15:00,1.7458,1.7475,1.7457,1.7464,965500000.0
2009-07-01 13:20:00,1.74655,1.7471,1.74595,1.7462,1018000000.0
2009-07-01 13:25:00,1.74625,1.74715,1.74605,1.74615,1043600000.0
2009-07-01 13:30:00,1.7462,1.74675,1.74605,1.74615,515400000.0
2009-07-01 13:35:00,1.7462,1.74705,1.74585,1.7468,693200000.0
2009-07-01 13:40:00,1.74675,1.7482,1.74615,1.74755,668200000.0
2009-07-01 13:45:00,1.74755,1.74805,1.7466,1.74785,1066400000.0
2009-07-01 13:50:00,1.74785,1.74805,1.74665,1.7473,1033200000.0
2009-07-01 13:55:00,1.7473,1.74895,1.74705,1.74875,1107200000.0
2009-07-01 14:00:00,1.7488,1.74935,1.7474,1.74785,980200000.0
2009-07-01 14:05:00,1.74785,1.74815,1.7469,1.7471,1341800000.0
2009-07-01 14:10:00,1.74715,1.74855,1.7468,1.74855,1645000000.0
2009-07-01 14:15:00,1.74855,1.7503,1.7464,1.74715,1169600000.0
2009-07-01 14:20:00,1.7474,1.7477,1.74475,1.7458,1654800000.0
2009-07-01 14:25:00,1.74585,1.74615,1.74485,1.7456,1281000000.0
2009-07-01 14:30:00,1.7459,1.7459,1.7432,1.74415,1351000000.0
2009-07-01 14:35:00,1.74415,1.74665,1.74395,1.74545,990200000.0
2009-07-01 14:40:00,1.74545,1.74705,1.745,1.74685,1527400000.0
2009-07-01 14:45:00,1.74685,1.74755,1.7463,1.74655,1356400000.0
2009-07-01 14:50:00,1.7466,1.74695,1.74605,1.74625,957200000.0
2009-07-01 14:55:00,1.74625,1.74755,1.7462,1.74685,1439600000.0
2009-07-01 15:00:00,1.74695,1.7481,1.7463,1.74735,947000000.0
2009-07-01 15:05:00,1.7473,1.7493,1.7473,1.74805,1280800000.0
2009-07-01 15:10:00,1.74805,1.7483,1.74715,1.748,896600000.0
2009-07-01 15:15:00,1.7479,1.7482,1.7464,1.74685,1379000000.0
2009-07-01 15:20:00,1.7468,1.74735,1.74615,1.74645,1511600000.0
2009-07-01 15:25:00,1.74635,1.7479,1.7463,1.74785,1453800000.0
2009-07-01 15:30:00,1.748,1.74865,1.74715,1.7476,1118800000.0
2009-07-01 15:35:00,1.74755,1.74805,1.74645,1.7478,956800000.0
2009-07-01 15:40:00,1.7478,1.74895,1.7471,1.7484,1076800000.0
2009-07-01 15:45:00,1.74835,1.74865,1.74695,1.74715,1177200000.0
2009-07-01 15:50:00,1.7471,1.74755,1.74645,1.7472,976000000.0
2009-07-01 15:55:00,1.74715,1.7474,1.74535,1.74565,1107600000.0
2009-07-01 16:00:00,1.74555,1.7493,1.74515,1.74905,1382200000.0
2009-07-01 16:05:00,1.74905,1.7492,1.74765,1.74815,1455000000.0
2009-07-01 16:10:00,1.74805,1.74875,1.7471,1.74725,1565200000.0
2009-07-01 16:15:00,1.74735,1.74795,1.7466,1.7476,1226200000.0
2009-07-01 16:20:00,1.7476,1.7488,1.74715,1.74845,1503600000.0
2009-07-01 16:25:00,1.74855,1.7487,1.74585,1.7462,1784800000.0
2009-07-01 16:30:00,1.7464,1.7482,1.7459,1.7479,1114800000.0
2009-07-01 16:35:00,1.7479,1.7482,1.74695,1.7478,1474000000.0
2009-07-01 16:40:00,1.7478,1.74785,1.7465,1.7469,1489000000.0
2009-07-01 16:45:00,1.74685,1.7482,1.7468,1.7474,1446600000.0
2009-07-01 16:50:00,1.7475,1.74915,1.7466,1.74875,1423600000.0
2009-07-01 16:55:00,1.74875,1.74925,1.74725,1.74875,1182400000.0
2009-07-01 17:00:00,1.74865,1.7494,1.74775,1.74855,1309600000.0
2009-07-01 17:05:00,1.74855,1.74875,1.7476,1.748,1100400000.0
2009-07-01 17:10:00,1.7479,1.74825,1.7471,1.74745,711000000.0
2009-07-01 17:15:00,1.74735,1.7482,1.7466,1.74755,1130800000.0
2009-07-01 17:20:00,1.7476,1.74865,1.7471,1.74755,924600000.0
2009-07-01 17:25:00,1.74745,1.749,1.7466,1.7488,986100000.0
2009-07-01 17:30:00,1.7488,1.75035,1.74785,1.75005,1477200000.0
2009-07-01 17:35:00,1.75005,1.7501,1.7482,1.74895,1047600000.0
2009-07-01 17:40:00,1.74895,1.7499,1.74875,1.7495,1294200000.0
2009-07-01 17:45:00,1.7494,1.74965,1.74875,1.7496,1074800000.0
2009-07-01 17:50:00,1.74935,1.7515,1.74925,1.75105,1074600000.0
2009-07-01 17:55:00,1.75095,1.7514,1.7491,1.7505,1169000000.0
2009-07-01 18:00:00,1.7505,1.75275,1.7502,1.7504,1657400000.0
2009-07-01 18:05:00,1.7505,1.7514,1.75,1.75035,1089800000.0
2009-07-01 18:10:00,1.75035,1.7518,1.75035,1.7514,1159800000.0
2009-07-01 18:15:00,1.75135,1.75175,1.75,1.75085,1115400000.0
2009-07-01 18:20:00,1.75065,1.75215,1.75035,1.75195,658000000.0
2009-07-01 18:25:00,1.75195,1.7527,1.75115,1.75245,760800000.0
2009-07-01 18:30:00,1.75235,1.7527,1.75115,1.75135,715800000.0
2009-07-01 18:35:00,1.75155,1.75225,1.75095,1.75185,806000000.0
2009-07-01 18:40:00,1.75195,1.75275,1.75175,1.7518,584800000.0
2009-07-01 18:45:00,1.75195,1.75245,1.75165,1.75195,421000000.0
2009-07-01 18:50:00,1.752,1.75235,1.751,1.7511,528000000.0
2009-07-01 18:55:00,1.75105,1.75205,1.75065,1.7517,529800000.0
2009-07-01 19:00:00,1.75165,1.75235,1.7511,1.75135,511400000.0
2009-07-01 19:05:00,1.75135,1.75155,1.7506,1.75115,316600000.0
2009-07-01 19:10:00,1.75115,1.7512,1.75025,1.7507,463800000.0
2009-07-01 19:15:00,1.7507,1.7507,1.74985,1.7506,376200000.0
2009-07-01 19:20:00,1.7504,1.75115,1.74995,1.7503,265000000.0
2009-07-01 19:25:00,1.7503,1.752,1.7498,1.7498,964800000.0
2009-07-01 19:30:00,1.7499,1.7508,1.74955,1.75075,845400000.0
2009-07-01 19:35:00,1.7506,1.75105,1.75,1.7502,727200000.0
2009-07-01 19:40:00,1.7502,1.75065,1.74975,1.7506,474400000.0
2009-07-01 19:45:00,1.75055,1.75055,1.74975,1.74975,639200000.0
2009-07-01 19:50:00,1.74975,1.7507,1.7497,1.7502,747000000.0
2009-07-01 19:55:00,1.7502,1.7505,1.74915,1.75025,1091400000.0
2009-07-01 20:00:00,1.75025,1.7516,1.74975,1.7513,852200000.0
2009-07-01 20:05:00,1.7513,1.7521,1.7511,1.75175,870800000.0
2009-07-01 20:10:00,1.7517,1.75215,1.7507,1.75105,374000000.0
2009-07-01 20:15:00,1.75105,1.75225,1.75095,1.7519,601000000.0
2009-07-01 20:20:00,1.75195,1.7522,1.7506,1.7515,662400000.0
2009-07-01 20:25:00,1.75145,1.75145,1.75025,1.7508,434200000.0
2009-07-01 20:30:00,1.7508,1.7509,1.74985,1.75055,559400000.0
2009-07-01 20:35:00,1.75045,1.7505,1.7498,1.7499,438600000.0
2009-07-01 20:40:00,1.7499,1.7502,1.74945,1.7496,456200000.0
2009-07-01 20:45:00,1.7496,1.7497,1.74925,1.74955,415000000.0
2009-07-01 20:50:00,1.74945,1.74995,1.74905,1.74955,474000000.0
2009-07-01 20:55:00,1.74955,1.7498,1.74775,1.74815,759200000.0
2009-07-01 21:00:00,1.74815,1.7489,1.74805,1.74865,606000000.0
2009-07-01 21:05:00,1.74865,1.74925,1.74805,1.7486,414000000.0
2009-07-01 21:10:00,1.7486,1.75005,1.74815,1.74985,704000000.0
2009-07-01 21:15:00,1.74985,1.7507,1.7494,1.7506,755200000.0
2009-07-01 21:20:00,1.7507,1.75125,1.75025,1.75115,372800000.0
2009-07-01 21:25:00,1.75115,1.7518,1.75105,1.7514,427600000.0
2009-07-01 21:30:00,1.7514,1.75255,1.7514,1.75215,442800000.0
2009-07-01 21:35:00,1.7523,1.75295,1.75155,1.7525,653600000.0
2009-07-01 21:40:00,1.7525,1.7534,1.7519,1.75255,880800000.0
2009-07-01 21:45:00,1.75255,1.7531,1.752,1.7529,482600000.0
2009-07-01 21:50:00,1.75285,1.75375,1.75235,1.7527,626400000.0
2009-07-01 21:55:00,1.7527,1.753,1.75115,1.75185,506800000.0
2009-07-01 22:00:00,1.7517,1.7527,1.7517,1.75215,206800000.0
2009-07-01 22:05:00,1.75225,1.75325,1.75225,1.7528,59400000.0
2009-07-01 22:10:00,1.7528,1.7534,1.7524,1.753,81600000.0
2009-07-01 22:15:00,1.75305,1.75305,1.7513,1.7514,161200000.0
2009-07-01 22:20:00,1.7518,1.7518,1.75015,1.7504,221400000.0
2009-07-01 22:25:00,1.7504,1.7507,1.74975,1.7499,81000000.0
2009-07-01 22:30:00,1.75005,1.75025,1.74755,1.74765,169000000.0
2009-07-01 22:35:00,1.74765,1.74885,1.74725,1.74805,212400000.0
2009-07-01 22:40:00,1.74815,1.7486,1.74745,1.7476,243600000.0
2009-07-01 22:45:00,1.74765,1.7489,1.7475,1.7479,242100000.0
2009-07-01 22:50:00,1.7481,1.74835,1.7471,1.74815,192200000.0
2009-07-01 22:55:00,1.7481,1.7488,1.7475,1.7488,275200000.0
2009-07-01 23:00:00,1.74864,1.74945,1.74853,1.7493,123000000.0
2009-07-01 23:05:00,1.7493,1.75065,1.7492,1.7502,186000000.0
2009-07-01 23:10:00,1.75005,1.75025,1.74965,1.75,42000000.0
2009-07-01 23:15:00,1.7498,1.7502,1.74925,1.74948,101600000.0
2009-07-01 23:20:00,1.74945,1.7508,1.74945,1.75025,82400000.0
2009-07-01 23:25:00,1.75035,1.751,1.74915,1.7496,165800000.0
2009-07-01 23:30:00,1.7496,1.7506,1.7496,1.7506,96000000.0
2009-07-01 23:35:00,1.75045,1.75045,1.7497,1.7498,34000000.0
2009-07-01 23:40:00,1.7498,1.7509,1.74945,1.74985,167000000.0
2009-07-01 23:45:00,1.75005,1.75045,1.7482,1.7484,166800000.0
2009-07-01 23:50:00,1.7485,1.7505,1.74695,1.7484,212600000.0
2009-07-01 23:55:00,1.74855,1.74855,1.7479,1.7482,52600000.0
2009-07-02 00:00:00,1.74765,1.7486,1.74765,1.7481,67400000.0
2009-07-02 00:05:00,1.7479,1.7484,1.74785,1.7484,55800000.0
2009-07-02 00:10:00,1.7484,1.7485,1.7474,1.74782,157200000.0
2009-07-02 00:15:00,1.7478,1.74895,1.74771,1.7479,184400000.0
2009-07-02 00:20:00,1.748,1.749,1.7478,1.7487,225200000.0
2009-07-02 00:25:00,1.7486,1.74975,1.748,1.74855,617200000.0
2009-07-02 00:30:00,1.7485,1.7489,1.7471,1.7478,210000000.0
2009-07-02 00:35:00,1.748,1.748,1.7471,1.7474,202200000.0
2009-07-02 00:40:00,1.7474,1.74815,1.7469,1.74735,222600000.0
2009-07-02 00:45:00,1.74735,1.7479,1.74725,1.7473,243000000.0
2009-07-02 00:50:00,1.7473,1.7478,1.74675,1.7478,149800000.0
2009-07-02 00:55:00,1.74775,1.74855,1.7472,1.74725,237200000.0
2009-07-02 01:00:00,1.7472,1.74805,1.747,1.74715,378000000.0
2009-07-02 01:05:00,1.7472,1.74805,1.7472,1.74805,368400000.0
2009-07-02 01:10:00,1.74815,1.7486,1.74785,1.74845,128800000.0
2009-07-02 01:15:00,1.74845,1.7487,1.7483,1.74835,155000000.0
2009-07-02 01:20:00,1.74835,1.7491,1.74815,1.7488,114800000.0
2009-07-02 01:25:00,1.7488,1.7494,1.7484,1.74915,229600000.0
2009-07-02 01:30:00,1.74925,1.7494,1.7482,1.74885,302400000.0
2009-07-02 01:35:00,1.74895,1.74895,1.74845,1.74855,210600000.0
2009-07-02 01:40:00,1.7485,1.749,1.7484,1.7486,216800000.0
2009-07-02 01:45:00,1.7487,1.7491,1.74825,1.7486,182200000.0
2009-07-02 01:50:00,1.7486,1.749,1.7476,1.7477,228600000.0
2009-07-02 01:55:00,1.7478,1.7484,1.7478,1.74825,82800000.0
2009-07-02 02:00:00,1.74825,1.74845,1.74725,1.7477,341600000.0
2009-07-02 02:05:00,1.7477,1.74845,1.74765,1.74765,243800000.0
2009-07-02 02:10:00,1.7478,1.74815,1.74725,1.74775,434200000.0
2009-07-02 02:15:00,1.7474,1.7482,1.7474,1.7481,271400000.0
2009-07-02 02:20:00,1.7481,1.7486,1.74745,1.7479,626200000.0
2009-07-02 02:25:00,1.7478,1.74865,1.74775,1.7483,407200000.0
2009-07-02 02:30:00,1.7484,1.7485,1.74745,1.74775,377400000.0
2009-07-02 02:35:00,1.748,1.74985,1.7477,1.74975,366600000.0
2009-07-02 02:40:00,1.74975,1.74975,1.7483,1.7495,277600000.0
2009-07-02 02:45:00,1.7495,1.75035,1.7493,1.74985,545400000.0
2009-07-02 02:50:00,1.7499,1.75075,1.7497,1.7502,431800000.0
2009-07-02 02:55:00,1.75015,1.75095,1.74985,1.75015,770600000.0
2009-07-02 03:00:00,1.7501,1.7503,1.7485,1.7487,1055600000.0
2009-07-02 03:05:00,1.74885,1.7495,1.74855,1.7489,829000000.0
2009-07-02 03:10:00,1.7489,1.7497,1.7488,1.74905,891400000.0
2009-07-02 03:15:00,1.749,1.74955,1.7488,1.7489,769200000.0
2009-07-02 03:20:00,1.74905,1.7494,1.7485,1.74905,898000000.0
2009-07-02 03:25:00,1.74905,1.7494,1.74875,1.7492,716200000.0
2009-07-02 03:30:00,1.74915,1.7529,1.74915,1.75095,1082400000.0
2009-07-02 03:35:00,1.7509,1.75245,1.75035,1.7516,524200000.0
2009-07-02 03:40:00,1.7515,1.75245,1.75125,1.752,622400000.0
2009-07-02 03:45:00,1.7521,1.75255,1.751,1.75195,496000000.0
2009-07-02 03:50:00,1.75205,1.75205,1.75065,1.75145,520800000.0
2009-07-02 03:55:00,1.75145,1.7519,1.75085,1.75165,463600000.0
2009-07-02 04:00:00,1.7517,1.752,1.7502,1.7504,365600000.0
2009-07-02 04:05:00,1.7504,1.75075,1.7497,1.7498,362800000.0
2009-07-02 04:10:00,1.7499,1.75075,1.74985,1.75015,200800000.0
2009-07-02 04:15:00,1.75,1.75035,1.7495,1.74995,309600000.0
2009-07-02 04:20:00,1.74995,1.7506,1.74935,1.7499,458000000.0
2009-07-02 04:25:00,1.7498,1.7502,1.7491,1.74935,737200000.0
2009-07-02 04:30:00,1.74935,1.75065,1.74935,1.75025,909400000.0
2009-07-02 04:35:00,1.75015,1.7505,1.7498,1.75035,453000000.0
2009-07-02 04:40:00,1.7503,1.7518,1.7502,1.7518,562800000.0
2009-07-02 04:45:00,1.7517,1.7517,1.75045,1.751,273400000.0
2009-07-02 04:50:00,1.7509,1.75095,1.75035,1.75065,141400000.0
2009-07-02 04:55:00,1.75055,1.75105,1.7505,1.75075,265800000.0
2009-07-02 05:00:00,1.75075,1.7513,1.7505,1.75105,244400000.0
2009-07-02 05:05:00,1.7511,1.7522,1.7509,1.75175,246600000.0
2009-07-02 05:10:00,1.75175,1.7523,1.75135,1.7523,116600000.0
2009-07-02 05:15:00,1.7523,1.7524,1.7513,1.75155,344400000.0
2009-07-02 05:20:00,1.7512,1.75185,1.7511,1.75165,257400000.0
2009-07-02 05:25:00,1.75145,1.7516,1.75105,1.75135,185200000.0
2009-07-02 05:30:00,1.7514,1.75155,1.75055,1.7507,226600000.0
2009-07-02 05:35:00,1.7507,1.7515,1.75065,1.7513,227400000.0
2009-07-02 05:40:00,1.7512,1.75185,1.75055,1.7516,518400000.0
2009-07-02 05:45:00,1.7516,1.7524,1.7515,1.75175,334800000.0
2009-07-02 05:50:00,1.7518,1.7528,1.7518,1.75245,341200000.0
2009-07-02 05:55:00,1.75255,1.75265,1.7522,1.7523,502000000.0
2009-07-02 06:00:00,1.7523,1.7526,1.75195,1.7524,881800000.0
2009-07-02 06:05:00,1.7524,1.7527,1.7519,1.7524,482400000.0
2009-07-02 06:10:00,1.75235,1.75285,1.7522,1.75285,741800000.0
2009-07-02 06:15:00,1.7529,1.7532,1.7525,1.75275,849200000.0
2009-07-02 06:20:00,1.75275,1.7532,1.75245,1.75315,568600000.0
2009-07-02 06:25:00,1.7532,1.7532,1.7526,1.75275,665400000.0
2009-07-02 06:30:00,1.7528,1.7533,1.75275,1.7531,502800000.0
2009-07-02 06:35:00,1.75315,1.75415,1.753,1.75415,559200000.0
2009-07-02 06:40:00,1.7543,1.7547,1.75385,1.7547,626000000.0
2009-07-02 06:45:00,1.7546,1.7546,1.75375,1.75415,588000000.0
2009-07-02 06:50:00,1.7541,1.75455,1.7538,1.75455,716400000.0
2009-07-02 06:55:00,1.7545,1.756,1.7544,1.7558,784200000.0
2009-07-02 07:00:00,1.7558,1.75605,1.75485,1.7552,584000000.0
2009-07-02 07:05:00,1.75505,1.7564,1.7548,1.75625,544800000.0
2009-07-02 07:10:00,1.75625,1.75665,1.75545,1.7555,348200000.0
2009-07-02 07:15:00,1.7555,1.75595,1.75545,1.7559,161800000.0
2009-07-02 07:20:00,1.7558,1.75595,1.75545,1.75595,266400000.0
2009-07-02 07:25:00,1.75595,1.75645,1.75565,1.75595,190000000.0
2009-07-02 07:30:00,1.75595,1.75595,1.7548,1.7558,681200000.0
2009-07-02 07:35:00,1.7558,1.75655,1.75505,1.7555,694800000.0
2009-07-02 07:40:00,1.7555,1.7559,1.75485,1.7553,578800000.0
2009-07-02 07:45:00,1.7553,1.7564,1.75515,1.75595,425600000.0
2009-07-02 07:50:00,1.75595,1.75615,1.75485,1.7551,617200000.0
2009-07-02 07:55:00,1.755,1.7557,1.75465,1.75515,534800000.0
2009-07-02 08:00:00,1.75495,1.75545,1.75475,1.7554,645200000.0
2009-07-02 08:05:00,1.7553,1.7559,1.75495,1.75535,575000000.0
2009-07-02 08:10:00,1.7554,1.7556,1.75395,1.7547,571800000.0
2009-07-02 08:15:00,1.75475,1.75505,1.7541,1.75465,528800000.0
2009-07-02 08:20:00,1.75455,1.7547,1.7539,1.75445,580200000.0
2009-07-02 08:25:00,1.75455,1.75465,1.75335,1.75435,740800000.0
2009-07-02 08:30:00,1.75445,1.75515,1.7531,1.75425,673000000.0
2009-07-02 08:35:00,1.75425,1.75495,1.7538,1.7549,903000000.0
2009-07-02 08:40:00,1.7549,1.7558,1.7544,1.7557,624200000.0
2009-07-02 08:45:00,1.7557,1.75675,1.7555,1.75665,549600000.0
2009-07-02 08:50:00,1.7567,1.7577,1.75565,1.75585,1031000000.0
2009-07-02 08:55:00,1.7559,1.7562,1.7548,1.7562,1174200000.0
2009-07-02 09:00:00,1.7561,1.75685,1.75555,1.75575,1225000000.0
2009-07-02 09:05:00,1.75585,1.75695,1.75535,1.7562,868600000.0
2009-07-02 09:10:00,1.7563,1.75665,1.75575,1.7559,1085000000.0
2009-07-02 09:15:00,1.7559,1.7568,1.7557,1.7567,1234800000.0
2009-07-02 09:20:00,1.75645,1.7568,1.75575,1.7567,834000000.0
2009-07-02 09:25:00,1.75685,1.75685,1.7557,1.7557,768200000.0
2009-07-02 09:30:00,1.7557,1.7567,1.75555,1.75635,816000000.0
2009-07-02 09:35:00,1.75645,1.75795,1.7562,1.75755,1313600000.0
2009-07-02 09:40:00,1.7577,1.75855,1.7574,1.75785,1419600000.0
2009-07-02 09:45:00,1.7579,1.75805,1.75675,1.7572,1341400000.0
2009-07-02 09:50:00,1.7573,1.75735,1.756,1.7565,1169000000.0
2009-07-02 09:55:00,1.75645,1.7573,1.7563,1.7568,1045000000.0
2009-07-02 10:00:00,1.75685,1.757,1.75595,1.7561,1031200000.0
2009-07-02 10:05:00,1.7561,1.7566,1.75565,1.75615,818200000.0
2009-07-02 10:10:00,1.75615,1.75635,1.75545,1.75575,1163800000.0
2009-07-02 10:15:00,1.75585,1.75645,1.7554,1.75635,752000000.0
2009-07-02 10:20:00,1.7563,1.7565,1.75505,1.75505,850600000.0
2009-07-02 10:25:00,1.755,1.7551,1.7543,1.75495,585400000.0
2009-07-02 10:30:00,1.75505,1.7554,1.7546,1.75505,1014400000.0
2009-07-02 10:35:00,1.75505,1.75545,1.75435,1.75535,678800000.0
2009-07-02 10:40:00,1.7553,1.7555,1.75355,1.7538,1071800000.0
2009-07-02 10:45:00,1.75375,1.754,1.75295,1.75295,1246000000.0
2009-07-02 10:50:00,1.753,1.754,1.75275,1.75375,797800000.0
2009-07-02 10:55:00,1.75385,1.75405,1.75315,1.75335,892200000.0
2009-07-02 11:00:00,1.75335,1.75365,1.7523,1.7527,1102000000.0
2009-07-02 11:05:00,1.75265,1.75315,1.7524,1.7528,576200000.0
2009-07-02 11:10:00,1.7528,1.7532,1.7523,1.75275,779000000.0
2009-07-02 11:15:00,1.75275,1.7532,1.75185,1.7528,857400000.0
2009-07-02 11:20:00,1.7528,1.7541,1.75245,1.75385,1041200000.0
2009-07-02 11:25:00,1.75385,1.75435,1.75345,1.75375,848800000.0
2009-07-02 11:30:00,1.75365,1.75375,1.75285,1.75305,1222600000.0
2009-07-02 11:35:00,1.75305,1.75365,1.75285,1.75305,1259000000.0
2009-07-02 11:40:00,1.75315,1.75365,1.7526,1.75365,1040000000.0
2009-07-02 11:45:00,1.75365,1.75405,1.7525,1.7528,787800000.0
2009-07-02 11:50:00,1.7528,1.7542,1.75255,1.7535,1049200000.0
2009-07-02 11:55:00,1.7535,1.75395,1.75245,1.75265,1194800000.0
2009-07-02 12:00:00,1.75265,1.7548,1.7525,1.7543,1348800000.0
2009-07-02 12:05:00,1.7542,1.75505,1.75365,1.75465,1383600000.0
2009-07-02 12:10:00,1.75475,1.75505,1.7545,1.75475,1000000000.0
2009-07-02 12:15:00,1.75475,1.75555,1.75445,1.7553,699800000.0
2009-07-02 12:20:00,1.7553,1.7557,1.75455,1.7546,555400000.0
2009-07-02 12:25:00,1.7546,1.7553,1.75425,1.7547,1876000000.0
2009-07-02 12:30:00,1.75465,1.755,1.7538,1.7543,1104000000.0
2009-07-02 12:35:00,1.7543,1.7553,1.75355,1.7544,1101200000.0
2009-07-02 12:40:00,1.7547,1.75485,1.75405,1.7542,700200000.0
2009-07-02 12:45:00,1.75435,1.7548,1.7537,1.7544,1117800000.0
2009-07-02 12:50:00,1.75445,1.75515,1.75435,1.75435,1211000000.0
2009-07-02 12:55:00,1.7543,1.7547,1.75385,1.7546,1264800000.0
2009-07-02 13:00:00,1.7547,1.7548,1.75355,1.7539,800200000.0
2009-07-02 13:05:00,1.7539,1.75445,1.7532,1.7534,506800000.0
2009-07-02 13:10:00,1.75365,1.75375,1.75215,1.75275,1406200000.0
2009-07-02 13:15:00,1.75275,1.75335,1.75205,1.75225,977800000.0
2009-07-02 13:20:00,1.75225,1.7529,1.75205,1.7521,766400000.0
2009-07-02 13:25:00,1.7521,1.7531,1.752,1.7527,980600000.0
2009-07-02 13:30:00,1.7527,1.7531,1.7525,1.753,496400000.0
2009-07-02 13:35:00,1.753,1.75355,1.753,1.75355,460000000.0
2009-07-02 13:40:00,1.75315,1.7535,1.753,1.7531,930800000.0
2009-07-02 13:45:00,1.75305,1.75415,1.75295,1.75295,1047200000.0
2009-07-02 13:50:00,1.75285,1.75455,1.7525,1.75435,770100000.0
2009-07-02 13:55:00,1.7544,1.75465,1.7535,1.7537,562400000.0
2009-07-02 14:00:00,1.7537,1.75435,1.75345,1.75365,903200000.0
2009-07-02 14:05:00,1.75365,1.75415,1.75255,1.7531,1090000000.0
2009-07-02 14:10:00,1.7531,1.75335,1.75215,1.75225,1357400000.0
2009-07-02 14:15:00,1.75225,1.75415,1.7517,1.75245,1392800000.0
2009-07-02 14:20:00,1.75245,1.75305,1.75,1.75,954200000.0
2009-07-02 14:25:00,1.75,1.75145,1.74925,1.7493,1073200000.0
2009-07-02 14:30:00,1.7486,1.75615,1.7486,1.7541,1312900000.0
2009-07-02 14:35:00,1.7543,1.7571,1.75295,1.756,1281200000.0
2009-07-02 14:40:00,1.75605,1.7576,1.7536,1.7565,1354900000.0
2009-07-02 14:45:00,1.7565,1.75955,1.7562,1.7584,1240000000.0
2009-07-02 14:50:00,1.7585,1.76005,1.758,1.7587,1052400000.0
2009-07-02 14:55:00,1.7589,1.7597,1.7575,1.7575,1095000000.0
2009-07-02 15:00:00,1.7576,1.76015,1.75755,1.7601,1181400000.0
2009-07-02 15:05:00,1.7601,1.76215,1.7598,1.76075,1048600000.0
2009-07-02 15:10:00,1.7607,1.7613,1.7596,1.75995,1042400000.0
2009-07-02 15:15:00,1.7598,1.7608,1.7593,1.7593,888400000.0
2009-07-02 15:20:00,1.75935,1.75995,1.7584,1.759,925400000.0
2009-07-02 15:25:00,1.75895,1.76045,1.75875,1.7594,1005200000.0
2009-07-02 15:30:00,1.7594,1.76195,1.7588,1.76105,1093200000.0
2009-07-02 15:35:00,1.76115,1.76275,1.76005,1.76255,1077400000.0
2009-07-02 15:40:00,1.76255,1.7661,1.7619,1.7628,1196000000.0
2009-07-02 15:45:00,1.7628,1.7639,1.76255,1.7629,1171400000.0
2009-07-02 15:50:00,1.76225,1.76545,1.76225,1.76435,1236800000.0
2009-07-02 15:55:00,1.76445,1.7649,1.76215,1.76235,1175400000.0
2009-07-02 16:00:00,1.76235,1.7626,1.76075,1.76135,1131200000.0
2009-07-02 16:05:00,1.7615,1.76335,1.7613,1.763,1313200000.0
2009-07-02 16:10:00,1.76295,1.7635,1.7625,1.7627,1165800000.0
2009-07-02 16:15:00,1.7626,1.7626,1.76115,1.7618,1142000000.0
2009-07-02 16:20:00,1.7617,1.7627,1.76145,1.7622,1023600000.0
2009-07-02 16:25:00,1.7621,1.7624,1.7607,1.76115,1020600000.0
2009-07-02 16:30:00,1.7612,1.76195,1.75995,1.76015,1344600000.0
2009-07-02 16:35:00,1.7602,1.76115,1.75835,1.7609,1052200000.0
2009-07-02 16:40:00,1.76095,1.76265,1.76085,1.762,1065400000.0
2009-07-02 16:45:00,1.76225,1.76245,1.7607,1.7608,1165000000.0
2009-07-02 16:50:00,1.7608,1.7614,1.7603,1.7607,1142000000.0
2009-07-02 16:55:00,1.7607,1.76305,1.76035,1.7624,1487900000.0
2009-07-02 17:00:00,1.7624,1.7624,1.76065,1.7613,1108800000.0
2009-07-02 17:05:00,1.76125,1.76165,1.76085,1.76105,1275400000.0
2009-07-02 17:10:00,1.7611,1.7623,1.761,1.76175,1238600000.0
2009-07-02 17:15:00,1.76165,1.7618,1.75935,1.75995,1353000000.0
2009-07-02 17:20:00,1.76015,1.76075,1.75925,1.76015,1415600000.0
2009-07-02 17:25:00,1.76,1.76065,1.7595,1.7602,1477000000.0
2009-07-02 17:30:00,1.7604,1.76165,1.7601,1.761,1699400000.0
2009-07-02 17:35:00,1.76105,1.76225,1.76025,1.7605,992400000.0
2009-07-02 17:40:00,1.7605,1.7619,1.7604,1.7615,857000000.0
2009-07-02 17:45:00,1.76155,1.76275,1.7611,1.7622,944600000.0
2009-07-02 17:50:00,1.7622,1.7639,1.76145,1.7625,1080000000.0
2009-07-02 17:55:00,1.76255,1.7636,1.7615,1.7636,748300000.0
2009-07-02 18:00:00,1.7635,1.76465,1.7628,1.76375,774000000.0
2009-07-02 18:05:00,1.76375,1.7639,1.7624,1.76275,590200000.0
2009-07-02 18:10:00,1.7629,1.76325,1.76225,1.7627,624000000.0
2009-07-02 18:15:00,1.7628,1.76305,1.7619,1.763,564800000.0
2009-07-02 18:20:00,1.763,1.7632,1.7625,1.76275,401400000.0
2009-07-02 18:25:00,1.76275,1.7629,1.76185,1.7625,761000000.0
2009-07-02 18:30:00,1.76245,1.76245,1.7615,1.76205,637200000.0
2009-07-02 18:35:00,1.76195,1.76245,1.76155,1.7617,628800000.0
2009-07-02 18:40:00,1.7617,1.76205,1.75955,1.75955,815600000.0
2009-07-02 18:45:00,1.75955,1.76025,1.7595,1.76015,411400000.0
2009-07-02 18:50:00,1.76005,1.76185,1.75975,1.7617,337000000.0
2009-07-02 18:55:00,1.7617,1.76265,1.7617,1.76265,616200000.0
2009-07-02 19:00:00,1.7626,1.7626,1.76185,1.76215,317800000.0
2009-07-02 19:05:00,1.76215,1.76335,1.762,1.76275,765000000.0
2009-07-02 19:10:00,1.76285,1.7639,1.76275,1.76315,421600000.0
2009-07-02 19:15:00,1.7632,1.7632,1.76255,1.76285,281600000.0
2009-07-02 19:20:00,1.76275,1.76355,1.76265,1.76325,272800000.0
2009-07-02 19:25:00,1.7633,1.76475,1.7629,1.76465,361200000.0
2009-07-02 19:30:00,1.76465,1.76565,1.76405,1.7642,392100000.0
2009-07-02 19:35:00,1.76425,1.7649,1.76395,1.76405,494000000.0
2009-07-02 19:40:00,1.76405,1.7645,1.76335,1.7641,525000000.0
2009-07-02 19:45:00,1.7641,1.7647,1.7634,1.76385,953200000.0
2009-07-02 19:50:00,1.76385,1.76475,1.76345,1.7637,835400000.0
2009-07-02 19:55:00,1.7637,1.7649,1.7637,1.7643,507400000.0
2009-07-02 20:00:00,1.7642,1.7643,1.7634,1.76385,429400000.0
2009-07-02 20:05:00,1.76385,1.7639,1.763,1.76365,478000000.0
2009-07-02 20:10:00,1.76375,1.7645,1.76325,1.76435,435900000.0
2009-07-02 20:15:00,1.76425,1.76435,1.76295,1.76365,448200000.0
2009-07-02 20:20:00,1.76365,1.76375,1.76235,1.76255,281200000.0
2009-07-02 20:25:00,1.76255,1.76375,1.76255,1.76355,241000000.0
2009-07-02 20:30:00,1.76355,1.7637,1.7616,1.7618,463800000.0
2009-07-02 20:35:00,1.7619,1.7621,1.76115,1.7619,295200000.0
2009-07-02 20:40:00,1.76195,1.76195,1.76115,1.7617,236000000.0
2009-07-02 20:45:00,1.76175,1.7623,1.7614,1.76225,280600000.0
2009-07-02 20:50:00,1.76225,1.7635,1.7621,1.76315,264200000.0
2009-07-02 20:55:00,1.76315,1.76345,1.7627,1.76285,444000000.0
2009-07-02 21:00:00,1.76285,1.76285,1.76215,1.7624,715600000.0
2009-07-02 21:05:00,1.7624,1.7629,1.7619,1.7622,442400000.0
2009-07-02 21:10:00,1.7622,1.76265,1.762,1.76205,461800000.0
2009-07-02 21:15:00,1.762,1.76205,1.7615,1.7617,416400000.0
2009-07-02 21:20:00,1.76175,1.7638,1.7617,1.7628,629800000.0
2009-07-02 21:25:00,1.7628,1.7635,1.76235,1.76335,710000000.0
2009-07-02 21:30:00,1.7628,1.76415,1.76245,1.76415,478000000.0
2009-07-02 21:35:00,1.7642,1.76445,1.76325,1.7633,821200000.0
2009-07-02 21:40:00,1.7633,1.76395,1.7626,1.76285,397400000.0
2009-07-02 21:45:00,1.76285,1.76315,1.761,1.7611,603200000.0
2009-07-02 21:50:00,1.76155,1.7624,1.76145,1.762,462000000.0
2009-07-02 21:55:00,1.76205,1.76235,1.7614,1.76155,498600000.0
2009-07-02 22:00:00,1.76155,1.76285,1.7614,1.76195,249200000.0
2009-07-02 22:05:00,1.7624,1.76275,1.7593,1.76065,152000000.0
2009-07-02 22:10:00,1.76075,1.7616,1.76035,1.76115,91200000.0
2009-07-02 22:15:00,1.76135,1.76205,1.7604,1.7618,149000000.0
2009-07-02 22:20:00,1.7618,1.76325,1.7617,1.76225,217000000.0
2009-07-02 22:25:00,1.76225,1.76285,1.76185,1.76245,104400000.0
2009-07-02 22:30:00,1.76255,1.76285,1.76255,1.76275,79000000.0
2009-07-02 22:35:00,1.76285,1.763,1.76225,1.7629,148000000.0
2009-07-02 22:40:00,1.7629,1.76325,1.76235,1.76245,99200000.0
2009-07-02 22:45:00,1.76255,1.76345,1.76215,1.76225,146800000.0
2009-07-02 22:50:00,1.76235,1.7633,1.7622,1.7629,143200000.0
2009-07-02 22:55:00,1.76285,1.76385,1.76285,1.76365,107000000.0
2009-07-02 23:00:00,1.7632,1.7643,1.7632,1.7643,41600000.0
2009-07-02 23:05:00,1.7642,1.76475,1.76395,1.76455,91800000.0
2009-07-02 23:10:00,1.76455,1.7647,1.7641,1.76435,68200000.0
2009-07-02 23:15:00,1.76435,1.7644,1.76275,1.7635,91800000.0
2009-07-02 23:20:00,1.7638,1.7644,1.75895,1.75935,316400000.0
2009-07-02 23:25:00,1.7593,1.7605,1.75715,1.75885,544200000.0
2009-07-02 23:30:00,1.75915,1.7606,1.75855,1.76035,343000000.0
2009-07-02 23:35:00,1.7604,1.76085,1.75845,1.7604,265400000.0
2009-07-02 23:40:00,1.7603,1.76055,1.75855,1.7591,198400000.0
2009-07-02 23:45:00,1.7592,1.76265,1.759,1.76015,250000000.0
2009-07-02 23:50:00,1.761,1.763,1.7603,1.763,223400000.0
2009-07-02 23:55:00,1.7628,1.76435,1.76145,1.76235,166200000.0
2009-07-03 00:00:00,1.7626,1.76405,1.76155,1.7626,329200000.0
2009-07-03 00:05:00,1.7626,1.7627,1.7613,1.76205,213800000.0
2009-07-03 00:10:00,1.7621,1.76265,1.7619,1.7624,82000000.0
2009-07-03 00:15:00,1.7625,1.76345,1.7623,1.7625,203400000.0
2009-07-03 00:20:00,1.7627,1.7627,1.76075,1.7609,199200000.0
2009-07-03 00:25:00,1.76095,1.7624,1.76075,1.7615,100200000.0
2009-07-03 00:30:00,1.7616,1.7625,1.76125,1.7621,118600000.0
2009-07-03 00:35:00,1.7621,1.76265,1.7613,1.7613,123400000.0
2009-07-03 00:40:00,1.76145,1.7626,1.76095,1.7613,242400000.0
2009-07-03 00:45:00,1.76135,1.76175,1.7607,1.7613,184000000.0
2009-07-03 00:50:00,1.7612,1.7613,1.7588,1.76045,182000000.0
2009-07-03 00:55:00,1.7606,1.7612,1.76015,1.76045,151800000.0
2009-07-03 01:00:00,1.7605,1.76115,1.7594,1.7598,357000000.0
2009-07-03 01:05:00,1.7598,1.7617,1.75975,1.76045,260800000.0
2009-07-03 01:10:00,1.76045,1.7611,1.75945,1.76075,430800000.0
2009-07-03 01:15:00,1.7608,1.7611,1.75985,1.7611,448600000.0
2009-07-03 01:20:00,1.76105,1.76115,1.75865,1.75935,372000000.0
2009-07-03 01:25:00,1.75935,1.7603,1.7591,1.76025,195800000.0
2009-07-03 01:30:00,1.76035,1.76075,1.7601,1.76025,164000000.0
2009-07-03 01:35:00,1.76035,1.76045,1.75965,1.7604,347600000.0
2009-07-03 01:40:00,1.7605,1.7605,1.75955,1.76045,443200000.0
2009-07-03 01:45:00,1.76045,1.7614,1.76,1.7606,392400000.0
2009-07-03 01:50:00,1.7606,1.76125,1.76015,1.7605,195600000.0
2009-07-03 01:55:00,1.7609,1.7612,1.7598,1.76055,455600000.0
2009-07-03 02:00:00,1.7609,1.76115,1.75975,1.7604,383200000.0
2009-07-03 02:05:00,1.76035,1.7609,1.75985,1.7605,649200000.0
2009-07-03 02:10:00,1.76065,1.7615,1.76055,1.76075,485400000.0
2009-07-03 02:15:00,1.7607,1.76145,1.76035,1.76035,522200000.0
2009-07-03 02:20:00,1.7603,1.76105,1.76005,1.761,481200000.0
2009-07-03 02:25:00,1.7609,1.7609,1.75945,1.75945,660800000.0
2009-07-03 02:30:00,1.75945,1.75965,1.75855,1.75885,577800000.0
2009-07-03 02:35:00,1.75895,1.7595,1.75845,1.7589,416200000.0
2009-07-03 02:40:00,1.7587,1.7594,1.75855,1.75885,434800000.0
2009-07-03 02:45:00,1.75895,1.7594,1.75855,1.7591,255600000.0
2009-07-03 02:50:00,1.759,1.76,1.7582,1.75975,450200000.0
2009-07-03 02:55:00,1.75935,1.7599,1.7586,1.7592,463200000.0
2009-07-03 03:00:00,1.7592,1.75945,1.7584,1.7588,535400000.0
2009-07-03 03:05:00,1.7588,1.7592,1.7581,1.75815,388600000.0
2009-07-03 03:10:00,1.75815,1.75845,1.75785,1.7582,353000000.0
2009-07-03 03:15:00,1.75825,1.7588,1.75765,1.7586,433800000.0
2009-07-03 03:20:00,1.75855,1.7592,1.75835,1.759,429800000.0
2009-07-03 03:25:00,1.75895,1.75925,1.7588,1.75905,240600000.0
2009-07-03 03:30:00,1.75905,1.7594,1.75835,1.75835,247400000.0
2009-07-03 03:35:00,1.75845,1.75885,1.75685,1.7571,742000000.0
2009-07-03 03:40:00,1.7574,1.7582,1.75715,1.75715,367000000.0
2009-07-03 03:45:00,1.75715,1.75715,1.7558,1.7558,538400000.0
2009-07-03 03:50:00,1.7558,1.75685,1.7547,1.75575,1056400000.0
2009-07-03 03:55:00,1.7557,1.757,1.75555,1.7565,799400000.0
2009-07-03 04:00:00,1.75685,1.7572,1.7559,1.75635,369600000.0
2009-07-03 04:05:00,1.75635,1.75655,1.7558,1.7558,950199999.0
2009-07-03 04:10:00,1.75565,1.75635,1.75555,1.7561,934000000.0
2009-07-03 04:15:00,1.7561,1.75665,1.7558,1.7561,629600000.0
2009-07-03 04:20:00,1.7562,1.75675,1.756,1.7562,479200000.0
2009-07-03 04:25:00,1.7563,1.7564,1.7556,1.75615,693200000.0
2009-07-03 04:30:00,1.75625,1.75625,1.7557,1.7557,129400000.0
2009-07-03 04:35:00,1.7557,1.75645,1.75555,1.7561,280600000.0
2009-07-03 04:40:00,1.7561,1.75645,1.756,1.756,185800000.0
2009-07-03 04:45:00,1.75605,1.7565,1.75575,1.7563,230400000.0
2009-07-03 04:50:00,1.7562,1.7566,1.75585,1.756,425000000.0
2009-07-03 04:55:00,1.756,1.75645,1.7558,1.75615,227000000.0
2009-07-03 05:00:00,1.75615,1.7567,1.7556,1.75595,465200000.0
2009-07-03 05:05:00,1.7561,1.75645,1.75595,1.75615,261000000.0
2009-07-03 05:10:00,1.75615,1.7562,1.7554,1.7559,332200000.0
2009-07-03 05:15:00,1.7559,1.7564,1.7557,1.75585,449000000.0
2009-07-03 05:20:00,1.7559,1.7563,1.7554,1.7558,262400000.0
2009-07-03 05:25:00,1.75565,1.7561,1.75525,1.7561,227200000.0
2009-07-03 05:30:00,1.7561,1.75615,1.75525,1.75605,347000000.0
2009-07-03 05:35:00,1.7561,1.7565,1.75575,1.7564,479600000.0
2009-07-03 05:40:00,1.75645,1.7567,1.756,1.75645,402200000.0
2009-07-03 05:45:00,1.7566,1.7567,1.7559,1.7565,280400000.0
2009-07-03 05:50:00,1.7565,1.75655,1.75595,1.7561,190800000.0
2009-07-03 05:55:00,1.7561,1.7563,1.7556,1.75625,323400000.0
2009-07-03 06:00:00,1.756,1.7569,1.7559,1.75635,462400000.0
2009-07-03 06:05:00,1.7564,1.75745,1.75625,1.7571,767800000.0
2009-07-03 06:10:00,1.7572,1.7572,1.7567,1.75695,801400000.0
2009-07-03 06:15:00,1.7568,1.7571,1.75625,1.7571,600200000.0
2009-07-03 06:20:00,1.7572,1.75745,1.756,1.7563,225000000.0
2009-07-03 06:25:00,1.7563,1.7568,1.7561,1.7565,182200000.0
2009-07-03 06:30:00,1.7564,1.75735,1.7563,1.75725,436200000.0
2009-07-03 06:35:00,1.75715,1.7581,1.75675,1.75715,474400000.0
2009-07-03 06:40:00,1.75715,1.7578,1.75675,1.7568,303000000.0
2009-07-03 06:45:00,1.7568,1.75755,1.75665,1.75705,249800000.0
2009-07-03 06:50:00,1.7571,1.75735,1.7565,1.75675,536000000.0
2009-07-03 06:55:00,1.7568,1.7571,1.75645,1.7568,226600000.0
2009-07-03 07:00:00,1.7568,1.757,1.7563,1.7565,237200000.0
2009-07-03 07:05:00,1.7566,1.75675,1.75595,1.75665,233200000.0
2009-07-03 07:10:00,1.7567,1.75685,1.75575,1.75585,301800000.0
2009-07-03 07:15:00,1.75585,1.7563,1.7557,1.7557,227800000.0
2009-07-03 07:20:00,1.7557,1.7562,1.7556,1.75575,281400000.0
2009-07-03 07:25:00,1.7558,1.75595,1.7553,1.75545,325600000.0
2009-07-03 07:30:00,1.75545,1.7563,1.75505,1.75515,229200000.0
2009-07-03 07:35:00,1.7551,1.75615,1.75475,1.75605,708800000.0
2009-07-03 07:40:00,1.75595,1.7567,1.75565,1.7559,584200000.0
2009-07-03 07:45:00,1.7559,1.75595,1.7554,1.75575,315000000.0
2009-07-03 07:50:00,1.7556,1.756,1.7552,1.75595,225200000.0
2009-07-03 07:55:00,1.75585,1.7565,1.75555,1.75625,381800000.0
2009-07-03 08:00:00,1.75625,1.75625,1.75495,1.75585,558600000.0
2009-07-03 08:05:00,1.7559,1.7565,1.755,1.75545,706800000.0
2009-07-03 08:10:00,1.75545,1.75545,1.75275,1.75365,738000000.0
2009-07-03 08:15:00,1.75355,1.75455,1.7534,1.7538,1019000000.0
2009-07-03 08:20:00,1.75385,1.7548,1.7528,1.7544,1053200000.0
2009-07-03 08:25:00,1.7544,1.75455,1.75325,1.7538,1106400000.0
2009-07-03 08:30:00,1.7538,1.7539,1.75275,1.75285,816800000.0
2009-07-03 08:35:00,1.75265,1.75335,1.752,1.75325,678000000.0
2009-07-03 08:40:00,1.75315,1.7535,1.75225,1.75285,806600000.0
2009-07-03 08:45:00,1.75285,1.75355,1.75235,1.75315,860800000.0
2009-07-03 08:50:00,1.75315,1.754,1.753,1.75365,977400000.0
2009-07-03 08:55:00,1.7536,1.75365,1.7517,1.752,603600000.0
2009-07-03 09:00:00,1.75195,1.75315,1.7514,1.7529,691800000.0
2009-07-03 09:05:00,1.7529,1.75335,1.7526,1.75305,491000000.0
2009-07-03 09:10:00,1.75305,1.7542,1.75295,1.75385,695600000.0
2009-07-03 09:15:00,1.7538,1.75385,1.7527,1.75365,1019600000.0
2009-07-03 09:20:00,1.75365,1.75455,1.7536,1.7543,1110800000.0
2009-07-03 09:25:00,1.7543,1.75445,1.7532,1.75345,1098800000.0
2009-07-03 09:30:00,1.7535,1.7537,1.7529,1.75315,690200000.0
2009-07-03 09:35:00,1.75315,1.7535,1.7527,1.7529,608000000.0
2009-07-03 09:40:00,1.7529,1.75455,1.7527,1.7543,1150600000.0
2009-07-03 09:45:00,1.7544,1.7552,1.7536,1.75465,1006000000.0
2009-07-03 09:50:00,1.75455,1.75565,1.7542,1.75525,1248600000.0
2009-07-03 09:55:00,1.75525,1.75685,1.75515,1.75675,1466000000.0
2009-07-03 10:00:00,1.75675,1.75685,1.7546,1.75475,1073000000.0
2009-07-03 10:05:00,1.7547,1.75495,1.7538,1.7538,1083600000.0
2009-07-03 10:10:00,1.7538,1.75455,1.7533,1.754,1290400000.0
2009-07-03 10:15:00,1.754,1.7547,1.7537,1.75405,745200000.0
2009-07-03 10:20:00,1.75405,1.75485,1.7538,1.75405,779700000.0
2009-07-03 10:25:00,1.7541,1.7542,1.75295,1.7537,932800000.0
2009-07-03 10:30:00,1.754,1.75415,1.753,1.75325,971600000.0
2009-07-03 10:35:00,1.7532,1.75335,1.75265,1.7528,790000000.0
2009-07-03 10:40:00,1.7529,1.7529,1.7519,1.7526,869200000.0
2009-07-03 10:45:00,1.75255,1.75295,1.75195,1.7523,601800000.0
2009-07-03 10:50:00,1.75245,1.753,1.75165,1.75225,564200000.0
2009-07-03 10:55:00,1.75235,1.75255,1.7515,1.7518,564200000.0
2009-07-03 11:00:00,1.7518,1.75325,1.75155,1.75305,757600000.0
2009-07-03 11:05:00,1.753,1.753,1.75195,1.7523,435800000.0
2009-07-03 11:10:00,1.75235,1.7528,1.75175,1.7528,743000000.0
2009-07-03 11:15:00,1.7528,1.75315,1.75145,1.75195,610800000.0
2009-07-03 11:20:00,1.75195,1.75215,1.75175,1.752,342400000.0
2009-07-03 11:25:00,1.75195,1.752,1.7507,1.75085,755000000.0
2009-07-03 11:30:00,1.75055,1.75155,1.75025,1.75075,635400000.0
2009-07-03 11:35:00,1.75075,1.75165,1.7507,1.7514,475800000.0
2009-07-03 11:40:00,1.75145,1.7522,1.75135,1.7522,325000000.0
2009-07-03 11:45:00,1.7522,1.753,1.752,1.75275,506000000.0
2009-07-03 11:50:00,1.7527,1.75405,1.75255,1.75375,875000000.0
2009-07-03 11:55:00,1.7537,1.75405,1.7527,1.75335,1008800000.0
2009-07-03 12:00:00,1.75345,1.7542,1.75305,1.7538,501800000.0
2009-07-03 12:05:00,1.75385,1.75435,1.7533,1.75365,543400000.0
2009-07-03 12:10:00,1.7538,1.75425,1.75325,1.7537,580800000.0
2009-07-03 12:15:00,1.7536,1.7546,1.75355,1.7542,778200000.0
2009-07-03 12:20:00,1.75425,1.75455,1.75355,1.75435,545400000.0
2009-07-03 12:25:00,1.75435,1.75435,1.7532,1.7533,1001000000.0
2009-07-03 12:30:00,1.75325,1.75475,1.75315,1.75445,643000000.0
2009-07-03 12:35:00,1.75455,1.7577,1.7544,1.75615,986400000.0
2009-07-03 12:40:00,1.75625,1.7588,1.756,1.7586,1105800000.0
2009-07-03 12:45:00,1.7586,1.75995,1.7582,1.75985,767800000.0
2009-07-03 12:50:00,1.76005,1.76005,1.75485,1.75675,1043400000.0
2009-07-03 12:55:00,1.75675,1.757,1.75545,1.7558,968600000.0
2009-07-03 13:00:00,1.75585,1.7563,1.755,1.7557,989400000.0
2009-07-03 13:05:00,1.75575,1.7565,1.75565,1.7559,387800000.0
2009-07-03 13:10:00,1.7559,1.7571,1.7559,1.75615,1084400000.0
2009-07-03 13:15:00,1.7562,1.7573,1.7561,1.75675,1042200000.0
2009-07-03 13:20:00,1.7567,1.75675,1.75545,1.7561,499000000.0
2009-07-03 13:25:00,1.7561,1.75705,1.7551,1.75655,850000000.0
2009-07-03 13:30:00,1.75655,1.75675,1.75585,1.7559,633600000.0
2009-07-03 13:35:00,1.75595,1.75645,1.755,1.7552,1133800000.0
2009-07-03 13:40:00,1.7553,1.7554,1.7539,1.754,704000000.0
2009-07-03 13:45:00,1.75415,1.7544,1.75345,1.75375,768000000.0
2009-07-03 13:50:00,1.7537,1.7541,1.7529,1.7538,702600000.0
2009-07-03 13:55:00,1.75405,1.75485,1.75365,1.75445,737200000.0
2009-07-03 14:00:00,1.7545,1.7545,1.75345,1.75405,421600000.0
2009-07-03 14:05:00,1.7542,1.75475,1.7535,1.7541,611200000.0
2009-07-03 14:10:00,1.7541,1.755,1.7529,1.7547,1030600000.0
2009-07-03 14:15:00,1.7548,1.7548,1.7534,1.7534,876400000.0
2009-07-03 14:20:00,1.7535,1.75375,1.75305,1.7532,377400000.0
2009-07-03 14:25:00,1.7532,1.7539,1.75305,1.7539,209200000.0
2009-07-03 14:30:00,1.754,1.75435,1.75355,1.7538,372800000.0
2009-07-03 14:35:00,1.7537,1.75395,1.75335,1.75365,737800000.0
2009-07-03 14:40:00,1.75365,1.75405,1.75255,1.7527,283000000.0
2009-07-03 14:45:00,1.75255,1.75335,1.75255,1.7532,343000000.0
2009-07-03 14:50:00,1.7532,1.75415,1.7531,1.7539,576400000.0
2009-07-03 14:55:00,1.7539,1.7543,1.75385,1.75405,363600000.0
2009-07-03 15:00:00,1.75405,1.7545,1.75395,1.7543,330000000.0
2009-07-03 15:05:00,1.75435,1.75495,1.75375,1.7548,260400000.0
2009-07-03 15:10:00,1.7548,1.7549,1.7536,1.75435,410600000.0
2009-07-03 15:15:00,1.75435,1.75455,1.7538,1.7539,376200000.0
2009-07-03 15:20:00,1.75375,1.75395,1.7536,1.75375,413400000.0
2009-07-03 15:25:00,1.7537,1.75445,1.75355,1.75405,363800000.0
2009-07-03 15:30:00,1.75405,1.7544,1.75335,1.75335,549600000.0
2009-07-03 15:35:00,1.75335,1.7545,1.75295,1.7544,391000000.0
2009-07-03 15:40:00,1.7544,1.7544,1.7537,1.75385,232000000.0
2009-07-03 15:45:00,1.7538,1.75435,1.7536,1.7539,226000000.0
2009-07-03 15:50:00,1.7538,1.7538,1.75195,1.75195,361400000.0
2009-07-03 15:55:00,1.75195,1.7522,1.7514,1.7515,1193800000.0
2009-07-03 16:00:00,1.7515,1.75235,1.7513,1.75185,961600000.0
2009-07-03 16:05:00,1.75185,1.75265,1.75155,1.75235,619800000.0
2009-07-03 16:10:00,1.7523,1.75245,1.75155,1.75225,250600000.0
2009-07-03 16:15:00,1.75225,1.753,1.752,1.75275,342800000.0
2009-07-03 16:20:00,1.75275,1.7528,1.75205,1.75225,164200000.0
2009-07-03 16:25:00,1.7522,1.75225,1.75165,1.7522,203200000.0
2009-07-03 16:30:00,1.75215,1.75235,1.7518,1.752,225400000.0
2009-07-03 16:35:00,1.7523,1.7523,1.75135,1.75135,424400000.0
2009-07-03 16:40:00,1.75135,1.7521,1.7513,1.7516,655600000.0
2009-07-03 16:45:00,1.75165,1.7523,1.7516,1.7517,588800000.0
2009-07-03 16:50:00,1.7517,1.75225,1.7516,1.7517,381200000.0
2009-07-03 16:55:00,1.7517,1.7526,1.7511,1.7514,743000000.0
2009-07-03 17:00:00,1.75125,1.75235,1.75075,1.7512,582600000.0
2009-07-03 17:05:00,1.7512,1.7516,1.75065,1.7514,462500000.0
2009-07-03 17:10:00,1.75135,1.75205,1.75125,1.75185,238800000.0
2009-07-03 17:15:00,1.75185,1.7522,1.75155,1.7521,254000000.0
2009-07-03 17:20:00,1.75205,1.7533,1.7519,1.75225,323800000.0
2009-07-03 17:25:00,1.75215,1.75275,1.75185,1.75195,925200000.0
2009-07-03 17:30:00,1.7521,1.7526,1.75065,1.75165,866000000.0
2009-07-03 17:35:00,1.7509,1.7525,1.7509,1.75155,635600000.0
2009-07-03 17:40:00,1.75155,1.7516,1.7495,1.751,681600000.0
2009-07-03 17:45:00,1.751,1.75195,1.75075,1.75165,164600000.0
2009-07-03 17:50:00,1.75165,1.75165,1.75025,1.7508,611200000.0
2009-07-03 17:55:00,1.751,1.75195,1.75065,1.75195,243800000.0
2009-07-03 18:00:00,1.75185,1.75225,1.75095,1.75125,370600000.0
2009-07-03 18:05:00,1.75125,1.75235,1.75115,1.7516,300400000.0
2009-07-03 18:10:00,1.7516,1.7523,1.75135,1.75165,354000000.0
2009-07-03 18:15:00,1.7514,1.7541,1.7513,1.75205,381000000.0
2009-07-03 18:20:00,1.7519,1.7527,1.7512,1.7522,337400000.0
2009-07-03 18:25:00,1.7523,1.7523,1.75145,1.7521,237000000.0
2009-07-03 18:30:00,1.7522,1.75265,1.75205,1.75245,217400000.0
2009-07-03 18:35:00,1.75245,1.75245,1.75145,1.7521,235600000.0
2009-07-03 18:40:00,1.7522,1.75345,1.7522,1.7533,130800000.0
2009-07-03 18:45:00,1.75325,1.75325,1.7523,1.75305,40000000.0
2009-07-03 18:50:00,1.75305,1.7533,1.7522,1.75225,111400000.0
2009-07-03 18:55:00,1.75235,1.75415,1.7522,1.754,192400000.0
2009-07-03 19:00:00,1.7541,1.75445,1.7523,1.75365,137200000.0
2009-07-03 19:05:00,1.75335,1.75355,1.75335,1.75335,50000000.0
2009-07-03 19:10:00,1.7536,1.75365,1.75332,1.75355,26000000.0
2009-07-03 19:15:00,1.75345,1.75345,1.75275,1.75285,95200000.0
2009-07-03 19:20:00,1.75285,1.75305,1.7526,1.75285,108800000.0
2009-07-03 19:25:00,1.75275,1.75315,1.7527,1.75285,57200000.0
2009-07-03 19:30:00,1.75275,1.7529,1.75265,1.7528,33800000.0
2009-07-03 19:35:00,1.7527,1.75285,1.7526,1.75275,36400000.0
2009-07-03 19:40:00,1.75275,1.7531,1.75275,1.7531,39000000.0
2009-07-03 19:45:00,1.75305,1.7535,1.7522,1.75345,52200000.0
2009-07-03 19:50:00,1.7534,1.7534,1.7532,1.7533,7800000.0
2009-07-03 19:55:00,1.7534,1.7534,1.75215,1.7523,234600000.0
2009-07-03 20:00:00,1.7539,1.7546,1.75345,1.75455,61600000.0
2009-07-03 20:05:00,1.75445,1.75455,1.7526,1.7526,58600000.0
2009-07-03 20:10:00,1.7527,1.7528,1.75175,1.75225,139000000.0
2009-07-03 20:15:00,1.7522,1.75287,1.7522,1.7528,46800000.0
2009-07-03 20:20:00,1.75297,1.75297,1.7527,1.7527,10400000.0
2009-07-03 20:25:00,1.75265,1.75278,1.75265,1.75278,62400000.0
2009-07-03 20:30:00,1.7527,1.753,1.7527,1.75275,28600000.0
2009-07-03 20:35:00,1.75285,1.75285,1.75255,1.75275,13400000.0
2009-07-03 20:40:00,1.75275,1.75275,1.75249,1.7525,18200000.0
2009-07-03 20:45:00,1.75255,1.75255,1.7524,1.75255,23400000.0
2009-07-03 20:50:00,1.75253,1.7527,1.75235,1.75235,57200000.0
2009-07-03 20:55:00,1.75225,1.75251,1.7515,1.75165,65000000.0
2009-07-03 21:00:00,1.75155,1.75175,1.7507,1.75115,53000000.0
2009-07-03 21:05:00,1.7507,1.7507,1.7503,1.7506,51400000.0
2009-07-03 21:10:00,1.75065,1.75125,1.75045,1.75045,75400000.0
2009-07-03 21:15:00,1.7506,1.75122,1.75045,1.75117,84600000.0
2009-07-03 21:20:00,1.7507,1.75125,1.7507,1.75125,44200000.0
2009-07-03 21:25:00,1.75115,1.75138,1.75095,1.751,41600000.0
2009-07-03 21:30:00,1.75115,1.75136,1.7511,1.75115,18200000.0
2009-07-03 21:35:00,1.751,1.7511,1.7505,1.7505,73800000.0
2009-07-03 21:40:00,1.7503,1.7505,1.74895,1.74975,417600000.0
2009-07-03 21:45:00,1.7499,1.75125,1.74985,1.7512,138400000.0
2009-07-03 21:50:00,1.7512,1.754,1.75115,1.7532,397800000.0
2009-07-03 21:55:00,1.7532,1.75355,1.75065,1.7509,257400000.0
2009-07-03 22:00:00,1.75075,1.7523,1.7502,1.751,330800000.0
2009-07-03 22:05:00,1.75105,1.7518,1.75025,1.75155,108200000.0
2009-07-03 22:10:00,1.75155,1.7528,1.7508,1.75144,90600000.0
2009-07-03 22:15:00,1.751,1.75148,1.75075,1.75115,67800000.0
2009-07-03 22:20:00,1.7512,1.7512,1.7493,1.75085,119200000.0
2009-07-03 22:25:00,1.75115,1.7523,1.7511,1.7513,64000000.0
2009-07-03 22:30:00,1.7515,1.75245,1.7513,1.75245,26000000.0
2009-07-03 22:35:00,1.7526,1.7526,1.75105,1.75125,39000000.0
2009-07-03 22:40:00,1.75135,1.7543,1.75125,1.75365,152800000.0
2009-07-03 22:45:00,1.7537,1.75415,1.7518,1.7538,178800000.0
2009-07-03 22:50:00,1.75335,1.75355,1.75105,1.75306,107800000.0
2009-07-03 22:55:00,1.75215,1.75355,1.75205,1.7531,222200000.0
2009-07-05 23:00:00,1.7553,1.75635,1.7552,1.75635,116400000.0
2009-07-05 23:05:00,1.75625,1.75635,1.75555,1.75585,48600000.0
2009-07-05 23:10:00,1.7557,1.75605,1.75565,1.75605,98000000.0
2009-07-05 23:15:00,1.75625,1.75655,1.7556,1.7558,108800000.0
2009-07-05 23:20:00,1.7557,1.756,1.75555,1.7559,59800000.0
2009-07-05 23:25:00,1.7559,1.7559,1.75495,1.7554,133000000.0
2009-07-05 23:30:00,1.7552,1.75595,1.75375,1.7541,251000000.0
2009-07-05 23:35:00,1.75485,1.75655,1.7546,1.75555,370800000.0
2009-07-05 23:40:00,1.7558,1.7562,1.75515,1.75555,246600000.0
2009-07-05 23:45:00,1.75555,1.7557,1.7552,1.75555,96000000.0
2009-07-05 23:50:00,1.75565,1.75625,1.7553,1.75545,60800000.0
2009-07-05 23:55:00,1.7555,1.75605,1.75505,1.75525,86400000.0
2009-07-06 00:00:00,1.75525,1.7559,1.75525,1.75555,144000000.0
2009-07-06 00:05:00,1.7557,1.75595,1.7556,1.7558,49600000.0
2009-07-06 00:10:00,1.7558,1.75605,1.7555,1.7559,91200000.0
2009-07-06 00:15:00,1.75595,1.75635,1.75585,1.7562,196800000.0
2009-07-06 00:20:00,1.7562,1.7567,1.756,1.75655,136000000.0
2009-07-06 00:25:00,1.7567,1.75715,1.7563,1.7566,107200000.0
2009-07-06 00:30:00,1.75645,1.75645,1.75525,1.75565,169600000.0
2009-07-06 00:35:00,1.75575,1.75745,1.7557,1.7574,128000000.0
2009-07-06 00:40:00,1.7574,1.76055,1.75705,1.7604,522200000.0
2009-07-06 00:45:00,1.7602,1.76035,1.7579,1.7585,506400000.0
2009-07-06 00:50:00,1.7585,1.75875,1.75765,1.75765,227200000.0
2009-07-06 00:55:00,1.75755,1.75765,1.7565,1.75705,192800000.0
2009-07-06 01:00:00,1.75705,1.758,1.7562,1.7574,636800000.0
2009-07-06 01:05:00,1.7573,1.7574,1.7562,1.7568,371200000.0
2009-07-06 01:10:00,1.7568,1.75745,1.7562,1.757,494400000.0
2009-07-06 01:15:00,1.7569,1.7569,1.75555,1.75645,549000000.0
2009-07-06 01:20:00,1.75645,1.7566,1.75585,1.75645,488200000.0
2009-07-06 01:25:00,1.75635,1.75645,1.75585,1.7561,553800000.0
2009-07-06 01:30:00,1.75605,1.75675,1.756,1.7562,423000000.0
2009-07-06 01:35:00,1.7562,1.7562,1.75585,1.756,287000000.0
2009-07-06 01:40:00,1.756,1.7562,1.7557,1.756,122600000.0
2009-07-06 01:45:00,1.756,1.75665,1.75575,1.7564,583000000.0
2009-07-06 01:50:00,1.7563,1.7565,1.75595,1.75625,512600000.0
2009-07-06 01:55:00,1.75625,1.75635,1.75515,1.7557,546600000.0
2009-07-06 02:00:00,1.7557,1.7562,1.75505,1.75595,662800000.0
2009-07-06 02:05:00,1.75595,1.7565,1.75535,1.75565,451000000.0
2009-07-06 02:10:00,1.75575,1.7559,1.7546,1.7548,450800000.0
2009-07-06 02:15:00,1.7549,1.7559,1.7548,1.75575,250800000.0
2009-07-06 02:20:00,1.75575,1.75585,1.7548,1.75555,315600000.0
2009-07-06 02:25:00,1.75555,1.7563,1.75555,1.7562,626800000.0
2009-07-06 02:30:00,1.75615,1.75655,1.75535,1.7565,959000000.0
2009-07-06 02:35:00,1.75645,1.75655,1.75595,1.7561,528000000.0
2009-07-06 02:40:00,1.7561,1.7565,1.7553,1.7557,576800000.0
2009-07-06 02:45:00,1.7557,1.7562,1.7555,1.75575,544400000.0
2009-07-06 02:50:00,1.7558,1.75655,1.75575,1.75615,445200000.0
2009-07-06 02:55:00,1.756,1.7565,1.75555,1.75605,567600000.0
2009-07-06 03:00:00,1.7561,1.7569,1.756,1.7565,267200000.0
2009-07-06 03:05:00,1.75655,1.75685,1.75625,1.7564,197800000.0
2009-07-06 03:10:00,1.7565,1.7566,1.75575,1.7558,615400000.0
2009-07-06 03:15:00,1.75595,1.7562,1.7552,1.7558,436600000.0
2009-07-06 03:20:00,1.75605,1.7564,1.7558,1.75615,494400000.0
2009-07-06 03:25:00,1.75625,1.7572,1.75625,1.75705,514800000.0
2009-07-06 03:30:00,1.75705,1.75845,1.7568,1.75835,744800000.0
2009-07-06 03:35:00,1.75825,1.75875,1.7575,1.75835,491400000.0
2009-07-06 03:40:00,1.75835,1.75905,1.7572,1.75815,857400000.0
2009-07-06 03:45:00,1.75835,1.7588,1.75775,1.75835,609600000.0
2009-07-06 03:50:00,1.7583,1.76105,1.7583,1.7605,1145800000.0
2009-07-06 03:55:00,1.76035,1.7626,1.76025,1.7614,1093200000.0
2009-07-06 04:00:00,1.76155,1.7617,1.75985,1.76065,948200000.0
2009-07-06 04:05:00,1.76065,1.76115,1.7602,1.76115,344000000.0
2009-07-06 04:10:00,1.7612,1.76145,1.7605,1.7606,396000000.0
2009-07-06 04:15:00,1.7608,1.76275,1.76075,1.76265,586600000.0
2009-07-06 04:20:00,1.76265,1.76475,1.76205,1.76385,680600000.0
2009-07-06 04:25:00,1.7639,1.76445,1.76335,1.76395,623600000.0
2009-07-06 04:30:00,1.76395,1.764,1.7628,1.76325,736800000.0
2009-07-06 04:35:00,1.76325,1.76345,1.76195,1.76315,1344400000.0
2009-07-06 04:40:00,1.76315,1.76315,1.7619,1.76235,852400000.0
2009-07-06 04:45:00,1.7623,1.76265,1.7619,1.7621,534400000.0
2009-07-06 04:50:00,1.762,1.76225,1.76085,1.7612,572200000.0
2009-07-06 04:55:00,1.76135,1.76225,1.7607,1.7615,643400000.0
2009-07-06 05:00:00,1.76155,1.76215,1.7605,1.76075,670200000.0
2009-07-06 05:05:00,1.76075,1.76145,1.76035,1.76085,465800000.0
2009-07-06 05:10:00,1.76105,1.76105,1.7603,1.76065,470600000.0
2009-07-06 05:15:00,1.76065,1.76165,1.76065,1.7615,236200000.0
2009-07-06 05:20:00,1.7615,1.7619,1.76115,1.76155,239600000.0
2009-07-06 05:25:00,1.76155,1.76155,1.76055,1.761,418000000.0
2009-07-06 05:30:00,1.761,1.76155,1.7607,1.76125,554400000.0
2009-07-06 05:35:00,1.7614,1.76165,1.7609,1.76135,528000000.0
2009-07-06 05:40:00,1.76145,1.76155,1.761,1.76155,459200000.0
2009-07-06 05:45:00,1.76155,1.7616,1.7592,1.75935,895200000.0
2009-07-06 05:50:00,1.75935,1.7596,1.7587,1.7594,454000000.0
2009-07-06 05:55:00,1.7594,1.7599,1.7594,1.75965,472400000.0
2009-07-06 06:00:00,1.7596,1.7598,1.758,1.75825,539200000.0
2009-07-06 06:05:00,1.75815,1.75855,1.7578,1.7579,495800000.0
2009-07-06 06:10:00,1.75815,1.7585,1.7572,1.75735,389000000.0
2009-07-06 06:15:00,1.75735,1.7579,1.75685,1.75725,1132600000.0
2009-07-06 06:20:00,1.75715,1.75865,1.75695,1.7577,572800000.0
2009-07-06 06:25:00,1.7577,1.7577,1.7564,1.7571,604400000.0
2009-07-06 06:30:00,1.7571,1.75725,1.7558,1.75645,537400000.0
2009-07-06 06:35:00,1.75635,1.7569,1.75585,1.7565,387400000.0
2009-07-06 06:40:00,1.7566,1.75765,1.75635,1.75765,381000000.0
2009-07-06 06:45:00,1.75765,1.7592,1.75745,1.7586,711400000.0
2009-07-06 06:50:00,1.75875,1.75915,1.7574,1.75875,627400000.0
2009-07-06 06:55:00,1.75855,1.75885,1.7572,1.75855,860400000.0
2009-07-06 07:00:00,1.7587,1.759,1.75795,1.759,478600000.0
2009-07-06 07:05:00,1.75905,1.7595,1.7576,1.75785,400400000.0
2009-07-06 07:10:00,1.75785,1.7584,1.7565,1.7566,596200000.0
2009-07-06 07:15:00,1.7566,1.7584,1.75645,1.75695,765800000.0
2009-07-06 07:20:00,1.75695,1.7591,1.75685,1.7577,1265400000.0
2009-07-06 07:25:00,1.75785,1.75865,1.7576,1.75845,674200000.0
2009-07-06 07:30:00,1.7585,1.7586,1.75725,1.75835,878800000.0
2009-07-06 07:35:00,1.7583,1.7589,1.758,1.7582,851400000.0
2009-07-06 07:40:00,1.7581,1.7588,1.7575,1.7577,1018200000.0
2009-07-06 07:45:00,1.7577,1.75885,1.75725,1.75805,1453800000.0
2009-07-06 07:50:00,1.75805,1.75805,1.75725,1.75725,779800000.0
2009-07-06 07:55:00,1.75755,1.7579,1.7569,1.75765,558600000.0
2009-07-06 08:00:00,1.75765,1.75875,1.757,1.7585,816200000.0
2009-07-06 08:05:00,1.7584,1.7598,1.7582,1.7597,910000000.0
2009-07-06 08:10:00,1.7597,1.7615,1.7594,1.75975,1683400000.0
2009-07-06 08:15:00,1.75975,1.7612,1.7597,1.76015,1058400000.0
2009-07-06 08:20:00,1.7601,1.76025,1.758,1.7582,1111400000.0
2009-07-06 08:25:00,1.75805,1.75865,1.7577,1.7581,676600000.0
2009-07-06 08:30:00,1.75805,1.75865,1.7577,1.7579,598800000.0
2009-07-06 08:35:00,1.75795,1.7601,1.7578,1.7592,1109400000.0
2009-07-06 08:40:00,1.7593,1.76005,1.75845,1.7585,2015199999.0
2009-07-06 08:45:00,1.7585,1.75975,1.7583,1.7591,1582799999.0
2009-07-06 08:50:00,1.7591,1.7605,1.75785,1.75995,1577700000.0
2009-07-06 08:55:00,1.75995,1.7617,1.75915,1.7613,2190600001.0
2009-07-06 09:00:00,1.7613,1.762,1.75995,1.76175,2047200000.0
2009-07-06 09:05:00,1.76195,1.7638,1.7617,1.7631,1863200000.0
2009-07-06 09:10:00,1.76305,1.7644,1.76165,1.7634,2373800000.0
2009-07-06 09:15:00,1.7635,1.7639,1.7609,1.7611,2053400000.0
2009-07-06 09:20:00,1.76105,1.7622,1.76085,1.76125,1953600000.0
2009-07-06 09:25:00,1.76115,1.76255,1.76095,1.76245,1874600000.0
2009-07-06 09:30:00,1.76245,1.76295,1.76155,1.76275,1539000000.0
2009-07-06 09:35:00,1.76275,1.76385,1.76245,1.76345,1411200000.0
2009-07-06 09:40:00,1.76345,1.7641,1.76125,1.7633,1843000000.0
2009-07-06 09:45:00,1.7633,1.76355,1.7613,1.7623,1825400000.0
2009-07-06 09:50:00,1.7624,1.76325,1.76135,1.7625,1258000000.0
2009-07-06 09:55:00,1.7625,1.7634,1.7625,1.7633,1067400000.0
2009-07-06 10:00:00,1.76345,1.76475,1.76305,1.764,1450600000.0
2009-07-06 10:05:00,1.764,1.7671,1.76385,1.7661,2405600000.0
2009-07-06 10:10:00,1.7661,1.7667,1.7654,1.7659,1877400000.0
2009-07-06 10:15:00,1.76585,1.7659,1.7624,1.7629,1587800001.0
2009-07-06 10:20:00,1.7628,1.76365,1.76255,1.76255,954200000.0
2009-07-06 10:25:00,1.76255,1.76305,1.76185,1.76285,1211000000.0
2009-07-06 10:30:00,1.76295,1.76345,1.762,1.76275,1490000000.0
2009-07-06 10:35:00,1.7627,1.7636,1.76225,1.7628,1122999999.0
2009-07-06 10:40:00,1.7628,1.76325,1.7612,1.7614,1386600001.0
2009-07-06 10:45:00,1.76145,1.7618,1.7609,1.7616,1284600000.0
2009-07-06 10:50:00,1.7617,1.7628,1.7611,1.7621,860000000.0
2009-07-06 10:55:00,1.76205,1.76215,1.7612,1.7619,760800000.0
2009-07-06 11:00:00,1.76195,1.7621,1.76005,1.7604,1116200000.0
2009-07-06 11:05:00,1.76055,1.7607,1.75975,1.76045,1003200000.0
2009-07-06 11:10:00,1.76045,1.7607,1.7596,1.76025,962800000.0
2009-07-06 11:15:00,1.76025,1.76085,1.7596,1.7606,1050000000.0
2009-07-06 11:20:00,1.7606,1.76135,1.7603,1.76125,912200000.0
2009-07-06 11:25:00,1.76125,1.76145,1.7598,1.76005,1110400000.0
2009-07-06 11:30:00,1.76005,1.76195,1.76,1.7611,1346000000.0
2009-07-06 11:35:00,1.7609,1.7611,1.75945,1.76005,1145799999.0
2009-07-06 11:40:00,1.76,1.76055,1.75985,1.76005,686200000.0
2009-07-06 11:45:00,1.76005,1.7615,1.76,1.76065,682600000.0
2009-07-06 11:50:00,1.76085,1.7621,1.76085,1.76125,887400000.0
2009-07-06 11:55:00,1.76125,1.76195,1.7605,1.76175,1080000000.0
2009-07-06 12:00:00,1.7618,1.7626,1.76095,1.7615,993000000.0
2009-07-06 12:05:00,1.7615,1.7618,1.76075,1.76125,1114200000.0
2009-07-06 12:10:00,1.7613,1.76155,1.7601,1.7604,655000000.0
2009-07-06 12:15:00,1.7604,1.76085,1.75995,1.7603,718400000.0
2009-07-06 12:20:00,1.7603,1.7617,1.76015,1.76155,1284600000.0
2009-07-06 12:25:00,1.7618,1.76185,1.76055,1.76145,1283800000.0
2009-07-06 12:30:00,1.76145,1.7618,1.75985,1.7599,1475199999.0
2009-07-06 12:35:00,1.75995,1.76125,1.7599,1.76055,1525600001.0
2009-07-06 12:40:00,1.7606,1.76135,1.75975,1.7611,1173000000.0
2009-07-06 12:45:00,1.76115,1.76205,1.76075,1.7616,1416000000.0
2009-07-06 12:50:00,1.7616,1.76175,1.7598,1.76,1232400001.0
2009-07-06 12:55:00,1.75995,1.7609,1.75935,1.76075,1001000000.0
2009-07-06 13:00:00,1.76065,1.76065,1.7587,1.7587,1415400001.0
2009-07-06 13:05:00,1.7588,1.75885,1.7578,1.75785,1713000000.0
2009-07-06 13:10:00,1.75785,1.759,1.7576,1.7589,882400000.0
2009-07-06 13:15:00,1.75875,1.75945,1.75795,1.7588,1073400000.0
2009-07-06 13:20:00,1.7587,1.7589,1.75795,1.758,1156800000.0
2009-07-06 13:25:00,1.75805,1.75845,1.75735,1.7576,1559699999.0
2009-07-06 13:30:00,1.7575,1.7587,1.7575,1.75865,1084200000.0
2009-07-06 13:35:00,1.75865,1.75935,1.75815,1.75935,980000001.0
2009-07-06 13:40:00,1.75935,1.76035,1.75875,1.76035,938800000.0
2009-07-06 13:45:00,1.76025,1.76035,1.7592,1.7601,1147600000.0
2009-07-06 13:50:00,1.7601,1.76035,1.75935,1.75965,1638600000.0
2009-07-06 13:55:00,1.7597,1.7597,1.7584,1.7586,1638200001.0
2009-07-06 14:00:00,1.7587,1.7596,1.7586,1.7592,1467800000.0
2009-07-06 14:05:00,1.7592,1.7598,1.75905,1.75945,969200000.0
2009-07-06 14:10:00,1.75945,1.7603,1.7587,1.7601,1731600001.0
2009-07-06 14:15:00,1.76025,1.7607,1.75965,1.75985,1176400001.0
2009-07-06 14:20:00,1.7598,1.7605,1.7591,1.7596,2464800000.0
2009-07-06 14:25:00,1.75965,1.75975,1.75795,1.7583,2395800001.0
2009-07-06 14:30:00,1.7583,1.75975,1.75785,1.759,2066200000.0
2009-07-06 14:35:00,1.7591,1.76005,1.75885,1.7591,1581800000.0
2009-07-06 14:40:00,1.75905,1.76,1.759,1.7597,1351200002.0
2009-07-06 14:45:00,1.7596,1.75965,1.7587,1.75945,1858600000.0
2009-07-06 14:50:00,1.75935,1.7598,1.75875,1.75935,1694800001.0
2009-07-06 14:55:00,1.7594,1.75995,1.75885,1.75925,2545600000.0
2009-07-06 15:00:00,1.7593,1.76125,1.75865,1.7612,2412799999.0
2009-07-06 15:05:00,1.7613,1.7618,1.761,1.76155,2725399999.0
2009-07-06 15:10:00,1.7617,1.76195,1.7611,1.76165,1673000001.0
2009-07-06 15:15:00,1.7617,1.7621,1.76135,1.7621,1176900001.0
2009-07-06 15:20:00,1.76205,1.76285,1.76125,1.76165,2027600002.0
2009-07-06 15:25:00,1.7616,1.7622,1.7613,1.762,1735800001.0
2009-07-06 15:30:00,1.762,1.7626,1.75925,1.75955,2553000000.0
2009-07-06 15:35:00,1.7595,1.7598,1.7584,1.75935,2282199999.0
2009-07-06 15:40:00,1.75945,1.7614,1.75895,1.76095,2422400000.0
2009-07-06 15:45:00,1.76105,1.7615,1.75665,1.757,2670200000.0
2009-07-06 15:50:00,1.75715,1.7597,1.757,1.75915,2393600002.0
2009-07-06 15:55:00,1.75925,1.7596,1.75655,1.7572,2577199999.0
2009-07-06 16:00:00,1.7573,1.75855,1.75525,1.75735,2932500000.0
2009-07-06 16:05:00,1.75765,1.7598,1.75725,1.7595,2118600002.0
2009-07-06 16:10:00,1.75955,1.76075,1.75945,1.7602,3149400001.0
2009-07-06 16:15:00,1.76015,1.7602,1.7586,1.7602,3133000001.0
2009-07-06 16:20:00,1.7602,1.76075,1.758,1.75825,3064200000.0
2009-07-06 16:25:00,1.7582,1.7593,1.75755,1.75755,2530000000.0
2009-07-06 16:30:00,1.75775,1.7592,1.757,1.7577,2750600001.0
2009-07-06 16:35:00,1.75765,1.75895,1.75725,1.7585,2228800002.0
2009-07-06 16:40:00,1.7585,1.7588,1.75785,1.75825,2627600000.0
2009-07-06 16:45:00,1.75825,1.75835,1.7561,1.7569,1924400001.0
2009-07-06 16:50:00,1.75685,1.75785,1.7562,1.75725,2673600002.0
2009-07-06 16:55:00,1.75725,1.7588,1.7571,1.75865,2782800000.0
2009-07-06 17:00:00,1.7589,1.75925,1.75775,1.75825,1770800000.0
2009-07-06 17:05:00,1.7584,1.75895,1.75765,1.75885,2018100000.0
2009-07-06 17:10:00,1.75885,1.7591,1.7575,1.75795,2176600001.0
2009-07-06 17:15:00,1.7581,1.7596,1.7581,1.75945,1776200000.0
2009-07-06 17:20:00,1.75955,1.7605,1.7593,1.76005,1741400002.0
2009-07-06 17:25:00,1.76005,1.76115,1.76005,1.76065,2452600003.0
2009-07-06 17:30:00,1.76075,1.76155,1.76055,1.7609,1560200000.0
2009-07-06 17:35:00,1.7609,1.7609,1.75995,1.7603,1752800001.0
2009-07-06 17:40:00,1.7603,1.76085,1.7597,1.75985,1492200000.0
2009-07-06 17:45:00,1.7599,1.76005,1.7581,1.7581,2099999999.0
2009-07-06 17:50:00,1.75805,1.7583,1.7573,1.75815,1846800000.0
2009-07-06 17:55:00,1.75825,1.75995,1.75795,1.75935,1235400000.0
2009-07-06 18:00:00,1.75935,1.75995,1.75785,1.75795,1236600000.0
2009-07-06 18:05:00,1.75815,1.75885,1.75745,1.7583,872600000.0
2009-07-06 18:10:00,1.7583,1.7585,1.75675,1.7569,849400000.0
2009-07-06 18:15:00,1.757,1.75795,1.75695,1.75725,921800000.0
2009-07-06 18:20:00,1.75725,1.75785,1.757,1.75755,663600001.0
2009-07-06 18:25:00,1.7576,1.7597,1.7576,1.7594,961000000.0
2009-07-06 18:30:00,1.7594,1.7598,1.7591,1.75935,537600000.0
2009-07-06 18:35:00,1.75935,1.7597,1.7591,1.7595,415000000.0
2009-07-06 18:40:00,1.7595,1.76005,1.7595,1.7596,728400000.0
2009-07-06 18:45:00,1.75975,1.76015,1.75925,1.7593,857600000.0
2009-07-06 18:50:00,1.75945,1.75995,1.7588,1.75885,864400000.0
2009-07-06 18:55:00,1.75885,1.75935,1.75865,1.75925,654800000.0
2009-07-06 19:00:00,1.75925,1.75925,1.7579,1.7584,670000000.0
2009-07-06 19:05:00,1.7584,1.75905,1.75755,1.7578,817800000.0
2009-07-06 19:10:00,1.7577,1.75815,1.7576,1.75795,786200000.0
2009-07-06 19:15:00,1.7578,1.75805,1.75685,1.757,1116800000.0
2009-07-06 19:20:00,1.757,1.7579,1.75695,1.75735,1823400000.0
2009-07-06 19:25:00,1.75735,1.75795,1.75655,1.7575,1731600000.0
2009-07-06 19:30:00,1.75765,1.7588,1.7574,1.7587,1023200000.0
2009-07-06 19:35:00,1.7586,1.75885,1.75795,1.7583,1543600000.0
2009-07-06 19:40:00,1.7584,1.75915,1.75785,1.75895,910800000.0
2009-07-06 19:45:00,1.759,1.76005,1.75865,1.7592,865600000.0
2009-07-06 19:50:00,1.75905,1.7596,1.7589,1.7595,699800000.0
2009-07-06 19:55:00,1.7595,1.75975,1.7587,1.7588,774000000.0
2009-07-06 20:00:00,1.7591,1.75945,1.75845,1.7588,865600000.0
2009-07-06 20:05:00,1.7587,1.75925,1.758,1.75825,755600000.0
2009-07-06 20:10:00,1.7585,1.76045,1.7585,1.75925,639200000.0
2009-07-06 20:15:00,1.75895,1.75995,1.75885,1.75965,791600000.0
2009-07-06 20:20:00,1.75965,1.76125,1.75955,1.75995,1101800000.0
2009-07-06 20:25:00,1.76,1.76015,1.75945,1.75975,715200000.0
2009-07-06 20:30:00,1.75985,1.7605,1.75855,1.7586,545800000.0
2009-07-06 20:35:00,1.7586,1.75955,1.7586,1.75885,987000000.0
2009-07-06 20:40:00,1.75885,1.75965,1.75855,1.75865,691400000.0
2009-07-06 20:45:00,1.7586,1.7592,1.75825,1.7591,750000000.0
2009-07-06 20:50:00,1.7591,1.76035,1.75875,1.7595,853000000.0
2009-07-06 20:55:00,1.7595,1.76045,1.7587,1.76035,1299200000.0
2009-07-06 21:00:00,1.76035,1.76035,1.7578,1.75815,1013800000.0
2009-07-06 21:05:00,1.7581,1.7583,1.75755,1.75815,409800000.0
2009-07-06 21:10:00,1.75815,1.7594,1.7579,1.7588,861999999.0
2009-07-06 21:15:00,1.75895,1.75895,1.7581,1.7586,488000000.0
2009-07-06 21:20:00,1.7586,1.7588,1.7574,1.75805,930400000.0
2009-07-06 21:25:00,1.75805,1.7589,1.75795,1.7587,617000000.0
2009-07-06 21:30:00,1.75865,1.76005,1.75845,1.75915,1203600000.0
2009-07-06 21:35:00,1.75935,1.75945,1.7583,1.75905,1082800000.0
2009-07-06 21:40:00,1.75905,1.75915,1.7571,1.7571,1040200000.0
2009-07-06 21:45:00,1.757,1.7574,1.75465,1.7567,1812400000.0
2009-07-06 21:50:00,1.7567,1.7567,1.7553,1.7559,510400000.0
2009-07-06 21:55:00,1.75595,1.756,1.75255,1.75335,1346600000.0
2009-07-06 22:00:00,1.754,1.75435,1.752,1.75335,709000000.0
2009-07-06 22:05:00,1.75335,1.7548,1.7528,1.7533,748600000.0
2009-07-06 22:10:00,1.7533,1.75345,1.75275,1.7528,361400000.0
2009-07-06 22:15:00,1.7529,1.75305,1.75205,1.75265,330400000.0
2009-07-06 22:20:00,1.75275,1.753,1.7522,1.75265,252800000.0
2009-07-06 22:25:00,1.75265,1.7529,1.75255,1.75265,65000000.0
2009-07-06 22:30:00,1.75265,1.7528,1.75255,1.75265,102000000.0
2009-07-06 22:35:00,1.75255,1.75265,1.75185,1.7525,207400000.0
2009-07-06 22:40:00,1.75255,1.75295,1.75235,1.75285,141800000.0
2009-07-06 22:45:00,1.75295,1.7538,1.75225,1.75315,425000000.0
2009-07-06 22:50:00,1.75325,1.7536,1.75195,1.7532,332600000.0
2009-07-06 22:55:00,1.7531,1.7541,1.75245,1.7532,255000000.0
2009-07-06 23:00:00,1.7532,1.7532,1.75245,1.75285,156200000.0
2009-07-06 23:05:00,1.75285,1.75345,1.75265,1.7528,200400000.0
2009-07-06 23:10:00,1.75265,1.7547,1.75255,1.75415,307600000.0
2009-07-06 23:15:00,1.7541,1.7546,1.7538,1.7546,171800000.0
2009-07-06 23:20:00,1.75445,1.75475,1.75315,1.7534,122200000.0
2009-07-06 23:25:00,1.75345,1.7541,1.7532,1.75325,89600000.0
2009-07-06 23:30:00,1.7531,1.75345,1.75255,1.75315,106000000.0
2009-07-06 23:35:00,1.75325,1.75325,1.75235,1.75245,135600000.0
2009-07-06 23:40:00,1.75245,1.7529,1.75215,1.7529,183600000.0
2009-07-06 23:45:00,1.7531,1.7552,1.753,1.7549,232800000.0
2009-07-06 23:50:00,1.7551,1.7556,1.75455,1.75475,312400000.0
2009-07-06 23:55:00,1.75485,1.75565,1.7548,1.75485,172200000.0
2009-07-07 00:00:00,1.7548,1.75545,1.75475,1.75495,295600000.0
2009-07-07 00:05:00,1.75488,1.75565,1.75488,1.75565,202000000.0
2009-07-07 00:10:00,1.75565,1.75615,1.75525,1.75555,456000000.0
2009-07-07 00:15:00,1.75555,1.75555,1.7545,1.75455,188800000.0
2009-07-07 00:20:00,1.75445,1.75555,1.75395,1.75515,192000000.0
2009-07-07 00:25:00,1.75525,1.75645,1.75505,1.75645,532000000.0
2009-07-07 00:30:00,1.7566,1.7566,1.75435,1.75485,352400000.0
2009-07-07 00:35:00,1.7551,1.7551,1.75425,1.7547,246400000.0
2009-07-07 00:40:00,1.7547,1.75515,1.75445,1.75465,232800000.0
2009-07-07 00:45:00,1.75495,1.755,1.7547,1.7549,133000000.0
2009-07-07 00:50:00,1.7549,1.75505,1.754,1.75465,261200000.0
2009-07-07 00:55:00,1.75475,1.75555,1.75455,1.7553,470200000.0
2009-07-07 01:00:00,1.7553,1.7555,1.755,1.75507,204000000.0
2009-07-07 01:05:00,1.75545,1.7565,1.75535,1.7565,211400000.0
2009-07-07 01:10:00,1.7566,1.757,1.7554,1.7557,470400000.0
2009-07-07 01:15:00,1.7557,1.7566,1.75555,1.75605,338600000.0
2009-07-07 01:20:00,1.75605,1.7567,1.756,1.7561,286400000.0
2009-07-07 01:25:00,1.7561,1.7576,1.75605,1.75675,535800000.0
2009-07-07 01:30:00,1.7566,1.7567,1.75495,1.755,683000000.0
2009-07-07 01:35:00,1.75495,1.75515,1.7541,1.75435,334400000.0
2009-07-07 01:40:00,1.7544,1.7547,1.75395,1.75435,381600000.0
2009-07-07 01:45:00,1.75435,1.75445,1.7535,1.75405,504400000.0
2009-07-07 01:50:00,1.75395,1.75425,1.7533,1.75425,441700000.0
2009-07-07 01:55:00,1.7543,1.75505,1.75405,1.7544,698400000.0
2009-07-07 02:00:00,1.7544,1.75495,1.7539,1.7549,388000000.0
2009-07-07 02:05:00,1.7549,1.75505,1.75395,1.7544,743600000.0
2009-07-07 02:10:00,1.7543,1.7546,1.75365,1.7546,443800000.0
2009-07-07 02:15:00,1.75475,1.7549,1.7537,1.75455,849400000.0
2009-07-07 02:20:00,1.75455,1.75485,1.7538,1.75425,509000000.0
2009-07-07 02:25:00,1.7545,1.7549,1.75375,1.75425,701400000.0
2009-07-07 02:30:00,1.7543,1.7548,1.754,1.75435,409200000.0
2009-07-07 02:35:00,1.75435,1.7551,1.7538,1.7551,563400000.0
2009-07-07 02:40:00,1.755,1.755,1.7541,1.75425,485000000.0
2009-07-07 02:45:00,1.75435,1.75485,1.75415,1.75435,628000000.0
2009-07-07 02:50:00,1.75435,1.75465,1.75385,1.75415,492000000.0
2009-07-07 02:55:00,1.7538,1.75485,1.7531,1.7544,1006800000.0
2009-07-07 03:00:00,1.75455,1.75545,1.75375,1.755,1161600000.0
2009-07-07 03:05:00,1.7551,1.75565,1.75435,1.7554,586200000.0
2009-07-07 03:10:00,1.75545,1.7564,1.7552,1.75635,404600000.0
2009-07-07 03:15:00,1.7565,1.75665,1.7556,1.75615,574600000.0
2009-07-07 03:20:00,1.7561,1.7572,1.756,1.75655,577600000.0
2009-07-07 03:25:00,1.75655,1.7572,1.75605,1.75625,618000000.0
2009-07-07 03:30:00,1.75625,1.75645,1.75515,1.75575,979000000.0
2009-07-07 03:35:00,1.75575,1.7561,1.7548,1.75545,776600000.0
2009-07-07 03:40:00,1.75545,1.75625,1.7553,1.7556,883000000.0
2009-07-07 03:45:00,1.7556,1.7561,1.75525,1.75575,932600000.0
2009-07-07 03:50:00,1.7558,1.75605,1.75515,1.7555,809000000.0
2009-07-07 03:55:00,1.75545,1.7564,1.7552,1.75535,810400000.0
2009-07-07 04:00:00,1.7555,1.75625,1.75485,1.7549,597000000.0
2009-07-07 04:05:00,1.75495,1.75515,1.7542,1.7545,403400000.0
2009-07-07 04:10:00,1.7545,1.7546,1.75285,1.75405,1147000000.0
2009-07-07 04:15:00,1.7541,1.75435,1.7533,1.75345,608600000.0
2009-07-07 04:20:00,1.7533,1.7537,1.7532,1.75355,578800000.0
2009-07-07 04:25:00,1.7534,1.75395,1.7532,1.7535,410400000.0
2009-07-07 04:30:00,1.75365,1.7539,1.7535,1.75385,228400000.0
2009-07-07 04:35:00,1.75395,1.7544,1.7537,1.75435,341000000.0
2009-07-07 04:40:00,1.7547,1.75485,1.7538,1.75395,397000000.0
2009-07-07 04:45:00,1.75395,1.7549,1.75395,1.7546,322800000.0
2009-07-07 04:50:00,1.7546,1.75525,1.75435,1.75475,430000000.0
2009-07-07 04:55:00,1.75475,1.75485,1.75405,1.75405,204000000.0
2009-07-07 05:00:00,1.75405,1.75435,1.7535,1.75395,237000000.0
2009-07-07 05:05:00,1.7538,1.75455,1.7534,1.75435,381400000.0
2009-07-07 05:10:00,1.7543,1.7544,1.754,1.75415,164400000.0
2009-07-07 05:15:00,1.75415,1.75435,1.75365,1.75385,388600000.0
2009-07-07 05:20:00,1.75375,1.75385,1.753,1.75335,429400000.0
2009-07-07 05:25:00,1.75345,1.75365,1.7532,1.7533,395400000.0
2009-07-07 05:30:00,1.75325,1.7537,1.75305,1.75315,312600000.0
2009-07-07 05:35:00,1.7532,1.7532,1.7528,1.7529,257000000.0
2009-07-07 05:40:00,1.75295,1.75345,1.75225,1.75335,642600000.0
2009-07-07 05:45:00,1.75335,1.75365,1.75235,1.75265,760200000.0
2009-07-07 05:50:00,1.75285,1.7533,1.7525,1.75295,438800000.0
2009-07-07 05:55:00,1.75305,1.7532,1.75245,1.7529,571400000.0
2009-07-07 06:00:00,1.75295,1.7532,1.75245,1.7528,457200000.0
2009-07-07 06:05:00,1.75285,1.75285,1.75255,1.7527,268200000.0
2009-07-07 06:10:00,1.7528,1.75335,1.75265,1.75315,505800000.0
2009-07-07 06:15:00,1.7532,1.754,1.7529,1.75355,352600000.0
2009-07-07 06:20:00,1.75365,1.75495,1.75275,1.75425,424600000.0
2009-07-07 06:25:00,1.75415,1.75455,1.75345,1.754,662800000.0
2009-07-07 06:30:00,1.7539,1.7576,1.75285,1.7534,2088200000.0
2009-07-07 06:35:00,1.7534,1.7538,1.7522,1.7528,638600000.0
2009-07-07 06:40:00,1.7529,1.7529,1.75015,1.7511,1383200000.0
2009-07-07 06:45:00,1.7512,1.7522,1.7509,1.75175,1258400000.0
2009-07-07 06:50:00,1.7518,1.7518,1.75035,1.75065,1117800000.0
2009-07-07 06:55:00,1.7507,1.7516,1.75055,1.75115,898000000.0
2009-07-07 07:00:00,1.75105,1.7515,1.75075,1.75145,412200000.0
2009-07-07 07:05:00,1.7515,1.75165,1.75065,1.751,921000000.0
2009-07-07 07:10:00,1.7511,1.7511,1.74935,1.7502,1135600000.0
2009-07-07 07:15:00,1.7502,1.7514,1.75,1.7511,727600000.0
2009-07-07 07:20:00,1.7513,1.75205,1.75095,1.7518,983400000.0
2009-07-07 07:25:00,1.75185,1.75185,1.7508,1.75165,603600000.0
2009-07-07 07:30:00,1.75165,1.7523,1.7512,1.7515,799200000.0
2009-07-07 07:35:00,1.75145,1.7515,1.7489,1.7498,936400000.0
2009-07-07 07:40:00,1.7496,1.7515,1.74935,1.751,723600000.0
2009-07-07 07:45:00,1.75095,1.75145,1.75075,1.75125,412000000.0
2009-07-07 07:50:00,1.7513,1.75165,1.75,1.7513,592200000.0
2009-07-07 07:55:00,1.7513,1.7523,1.7503,1.75125,1511600000.0
2009-07-07 08:00:00,1.7513,1.75205,1.75085,1.7519,1292600000.0
2009-07-07 08:05:00,1.7519,1.752,1.75075,1.75115,1138800000.0
2009-07-07 08:10:00,1.75115,1.75145,1.75025,1.75035,1077400000.0
2009-07-07 08:15:00,1.7504,1.75175,1.7501,1.75035,1530000000.0
2009-07-07 08:20:00,1.75045,1.75165,1.75035,1.751,1657200000.0
2009-07-07 08:25:00,1.75105,1.75215,1.7502,1.75185,1788200000.0
2009-07-07 08:30:00,1.75165,1.75285,1.75095,1.75215,1562600001.0
2009-07-07 08:35:00,1.7522,1.7526,1.7512,1.7518,1187800000.0
2009-07-07 08:40:00,1.7517,1.7536,1.75155,1.7523,2077600001.0
2009-07-07 08:45:00,1.75215,1.75255,1.7509,1.75155,1804400000.0
2009-07-07 08:50:00,1.7516,1.7521,1.75085,1.7512,1324000000.0
2009-07-07 08:55:00,1.75125,1.7515,1.74985,1.74995,1183800000.0
2009-07-07 09:00:00,1.74995,1.7515,1.74995,1.75095,1764000000.0
2009-07-07 09:05:00,1.7509,1.75255,1.7507,1.7519,1856400002.0
2009-07-07 09:10:00,1.7519,1.75305,1.75145,1.752,1861200000.0
2009-07-07 09:15:00,1.75175,1.75295,1.7514,1.75145,2182000002.0
2009-07-07 09:20:00,1.7514,1.7524,1.7501,1.7512,1900600001.0
2009-07-07 09:25:00,1.7512,1.7525,1.7507,1.7512,1722800001.0
2009-07-07 09:30:00,1.7512,1.7526,1.7505,1.7522,2270000002.0
2009-07-07 09:35:00,1.75225,1.7527,1.7514,1.75165,2011200000.0
2009-07-07 09:40:00,1.7516,1.7526,1.75135,1.7519,1315200000.0
2009-07-07 09:45:00,1.7519,1.7519,1.74965,1.7502,1395200000.0
2009-07-07 09:50:00,1.75025,1.7509,1.7498,1.75055,1235600000.0
2009-07-07 09:55:00,1.75065,1.7509,1.7499,1.7507,1175200000.0
2009-07-07 10:00:00,1.75065,1.75115,1.7498,1.75105,1113000000.0
2009-07-07 10:05:00,1.7512,1.7525,1.7503,1.75225,1630400000.0
2009-07-07 10:10:00,1.75225,1.75225,1.7509,1.75155,1493600000.0
2009-07-07 10:15:00,1.75165,1.75265,1.7515,1.7519,1254400000.0
2009-07-07 10:20:00,1.7519,1.75255,1.75115,1.7522,1593499999.0
2009-07-07 10:25:00,1.7519,1.75195,1.75015,1.75025,1514800000.0
2009-07-07 10:30:00,1.75025,1.7524,1.75025,1.75175,1536000000.0
2009-07-07 10:35:00,1.75175,1.7519,1.75045,1.75045,1019400000.0
2009-07-07 10:40:00,1.7503,1.75145,1.75025,1.751,1750200000.0
2009-07-07 10:45:00,1.751,1.7516,1.7495,1.74965,2396400001.0
2009-07-07 10:50:00,1.74965,1.7505,1.74935,1.7499,2385400000.0
2009-07-07 10:55:00,1.74985,1.7502,1.74855,1.7494,1919600001.0
2009-07-07 11:00:00,1.7494,1.75075,1.7491,1.75065,1571000000.0
2009-07-07 11:05:00,1.7506,1.75095,1.7496,1.7505,1701200000.0
2009-07-07 11:10:00,1.7505,1.751,1.7498,1.7507,1685000000.0
2009-07-07 11:15:00,1.75075,1.75115,1.7501,1.75025,1096000001.0
2009-07-07 11:20:00,1.75015,1.7515,1.74955,1.7509,1703000000.0
2009-07-07 11:25:00,1.75085,1.75145,1.75035,1.75145,1308800000.0
2009-07-07 11:30:00,1.75145,1.75185,1.751,1.7514,1523000000.0
2009-07-07 11:35:00,1.7514,1.75175,1.75075,1.7512,1247600000.0
2009-07-07 11:40:00,1.7512,1.75135,1.7506,1.75125,1078400000.0
2009-07-07 11:45:00,1.7513,1.75245,1.75105,1.75115,1875800000.0
2009-07-07 11:50:00,1.75115,1.75285,1.751,1.7521,1664199999.0
2009-07-07 11:55:00,1.7522,1.7528,1.75175,1.75225,1373800000.0
2009-07-07 12:00:00,1.75235,1.7525,1.7513,1.7518,2169600001.0
2009-07-07 12:05:00,1.7518,1.75315,1.7515,1.75165,1716000000.0
2009-07-07 12:10:00,1.75165,1.75255,1.7514,1.75185,1700000001.0
2009-07-07 12:15:00,1.75185,1.75235,1.7515,1.7517,2172600019.0
2009-07-07 12:20:00,1.7517,1.75205,1.75105,1.75185,5285900028.0
2009-07-07 12:25:00,1.7519,1.75195,1.7509,1.7511,806000000.0
2009-07-07 12:30:00,1.7511,1.75245,1.751,1.7519,1520599999.0
2009-07-07 12:35:00,1.75195,1.75235,1.75135,1.752,1234200000.0
2009-07-07 12:40:00,1.752,1.75245,1.75145,1.7523,1348800000.0
2009-07-07 12:45:00,1.7523,1.75315,1.75175,1.75195,1656400001.0
2009-07-07 12:50:00,1.7518,1.75205,1.75105,1.7511,1659900000.0
2009-07-07 12:55:00,1.7512,1.7519,1.75095,1.75185,1700000000.0
2009-07-07 13:00:00,1.7518,1.75225,1.75025,1.75055,2157599999.0
2009-07-07 13:05:00,1.7506,1.7506,1.74835,1.74935,1608800001.0
2009-07-07 13:10:00,1.74935,1.75015,1.7491,1.74985,1405400000.0
2009-07-07 13:15:00,1.74985,1.74995,1.74605,1.74755,1953800001.0
2009-07-07 13:20:00,1.74755,1.7484,1.7473,1.74825,1209000000.0
2009-07-07 13:25:00,1.74835,1.74895,1.7477,1.74855,1148000000.0
2009-07-07 13:30:00,1.7487,1.74895,1.74745,1.7477,1468600000.0
2009-07-07 13:35:00,1.7476,1.74865,1.74685,1.74745,1898600000.0
2009-07-07 13:40:00,1.74745,1.749,1.7474,1.74865,1923200000.0
2009-07-07 13:45:00,1.74875,1.7494,1.7484,1.74915,1599200000.0
2009-07-07 13:50:00,1.74915,1.74925,1.74825,1.74845,1322000000.0
2009-07-07 13:55:00,1.7485,1.74935,1.74815,1.749,976400000.0
2009-07-07 14:00:00,1.74885,1.74975,1.74825,1.7483,1504000000.0
2009-07-07 14:05:00,1.74825,1.74855,1.74725,1.7479,1278000000.0
2009-07-07 14:10:00,1.7479,1.74885,1.7479,1.7483,1360000000.0
2009-07-07 14:15:00,1.74825,1.74855,1.74755,1.74805,1606200001.0
2009-07-07 14:20:00,1.748,1.74875,1.7473,1.748,1528000000.0
2009-07-07 14:25:00,1.74805,1.74995,1.7478,1.74955,933300000.0
2009-07-07 14:30:00,1.7494,1.74955,1.74815,1.7483,1661799999.0
2009-07-07 14:35:00,1.7483,1.74865,1.74675,1.7468,1707999999.0
2009-07-07 14:40:00,1.7468,1.7476,1.7467,1.7472,1134000000.0
2009-07-07 14:45:00,1.74725,1.7477,1.7469,1.74755,1038400000.0
2009-07-07 14:50:00,1.7475,1.7476,1.7468,1.74705,1303000001.0
2009-07-07 14:55:00,1.74705,1.7499,1.7467,1.7492,1512200000.0
2009-07-07 15:00:00,1.7491,1.75015,1.7487,1.75,1671000000.0
2009-07-07 15:05:00,1.7499,1.7504,1.74925,1.7496,2176800000.0
2009-07-07 15:10:00,1.7495,1.7499,1.74895,1.7491,1631799999.0
2009-07-07 15:15:00,1.7491,1.7509,1.7485,1.7505,1462800000.0
2009-07-07 15:20:00,1.7506,1.75085,1.74955,1.75025,2084200003.0
2009-07-07 15:25:00,1.75025,1.75025,1.74925,1.7495,1963800000.0
2009-07-07 15:30:00,1.7495,1.75005,1.74885,1.74995,2493800000.0
2009-07-07 15:35:00,1.74995,1.75125,1.7491,1.7509,2725400001.0
2009-07-07 15:40:00,1.75085,1.75185,1.75025,1.7518,2400400000.0
2009-07-07 15:45:00,1.7518,1.75225,1.7506,1.75115,2179400000.0
2009-07-07 15:50:00,1.75115,1.75115,1.74945,1.7499,2133200001.0
2009-07-07 15:55:00,1.75,1.75125,1.7499,1.75025,2530000000.0
2009-07-07 16:00:00,1.75025,1.7521,1.75025,1.75075,2788199999.0
2009-07-07 16:05:00,1.75075,1.75195,1.7506,1.75135,2120000002.0
2009-07-07 16:10:00,1.75135,1.75245,1.75085,1.75165,2859200002.0
2009-07-07 16:15:00,1.75165,1.75245,1.75025,1.75025,3123800001.0
2009-07-07 16:20:00,1.75025,1.7508,1.74955,1.7502,2171600002.0
2009-07-07 16:25:00,1.7502,1.75045,1.7495,1.74985,2383000000.0
2009-07-07 16:30:00,1.7499,1.75095,1.74985,1.75085,1814000000.0
2009-07-07 16:35:00,1.7509,1.752,1.7501,1.75175,1970600000.0
2009-07-07 16:40:00,1.7519,1.75205,1.75025,1.7507,1667600000.0
2009-07-07 16:45:00,1.7507,1.75175,1.75045,1.7512,1864999999.0
2009-07-07 16:50:00,1.7512,1.7519,1.75095,1.7515,2997400000.0
2009-07-07 16:55:00,1.75145,1.75305,1.75115,1.7513,2473200000.0
2009-07-07 17:00:00,1.75115,1.7519,1.75025,1.75065,2362800001.0
2009-07-07 17:05:00,1.7507,1.751,1.74985,1.75015,1200000001.0
2009-07-07 17:10:00,1.75015,1.75115,1.74975,1.75065,1489200000.0
2009-07-07 17:15:00,1.7506,1.7512,1.7502,1.75105,1470800000.0
2009-07-07 17:20:00,1.75105,1.75185,1.75065,1.7515,2614200001.0
2009-07-07 17:25:00,1.7515,1.75235,1.7507,1.7523,2015000001.0
2009-07-07 17:30:00,1.7523,1.7525,1.7506,1.75125,2274400000.0
2009-07-07 17:35:00,1.75135,1.75285,1.7503,1.75265,2100400000.0
2009-07-07 17:40:00,1.75265,1.75415,1.75215,1.75335,2517000001.0
2009-07-07 17:45:00,1.75335,1.75415,1.7522,1.75395,1917400000.0
2009-07-07 17:50:00,1.7541,1.75425,1.75315,1.7537,2107600001.0
2009-07-07 17:55:00,1.7538,1.7542,1.75315,1.75385,1701100001.0
2009-07-07 18:00:00,1.75385,1.75455,1.75305,1.75305,1369800000.0
2009-07-07 18:05:00,1.75305,1.7536,1.7526,1.75275,1482600000.0
2009-07-07 18:10:00,1.75275,1.7529,1.7524,1.75285,915200000.0
2009-07-07 18:15:00,1.7529,1.7534,1.75265,1.753,1276600000.0
2009-07-07 18:20:00,1.753,1.7538,1.75265,1.75325,1026800000.0
2009-07-07 18:25:00,1.75325,1.75535,1.753,1.75495,1428400000.0
2009-07-07 18:30:00,1.75525,1.75575,1.754,1.75535,1353600000.0
2009-07-07 18:35:00,1.75525,1.75605,1.7551,1.75565,1366000000.0
2009-07-07 18:40:00,1.7557,1.7566,1.75475,1.7549,1789000000.0
2009-07-07 18:45:00,1.75505,1.7554,1.7541,1.7543,1509000000.0
2009-07-07 18:50:00,1.75445,1.7545,1.7533,1.75355,1020200000.0
2009-07-07 18:55:00,1.75365,1.75465,1.7528,1.75445,981400000.0
2009-07-07 19:00:00,1.7544,1.75545,1.7541,1.75465,1052400000.0
2009-07-07 19:05:00,1.75465,1.7552,1.7535,1.7539,953800000.0
2009-07-07 19:10:00,1.7539,1.75395,1.7507,1.75105,2026400000.0
2009-07-07 19:15:00,1.7512,1.7528,1.7506,1.75215,1497600000.0
2009-07-07 19:20:00,1.7521,1.7529,1.7516,1.7528,1053200000.0
2009-07-07 19:25:00,1.7528,1.75445,1.75275,1.75445,1266200000.0
2009-07-07 19:30:00,1.75455,1.75455,1.7527,1.75375,1116600000.0
2009-07-07 19:35:00,1.75375,1.75405,1.75305,1.75385,1372600000.0
2009-07-07 19:40:00,1.7538,1.754,1.7526,1.75285,962800000.0
2009-07-07 19:45:00,1.7529,1.7538,1.75255,1.7531,1242400000.0
2009-07-07 19:50:00,1.75315,1.7543,1.7526,1.75405,1374800000.0
2009-07-07 19:55:00,1.75395,1.7543,1.75315,1.75335,1248800000.0
2009-07-07 20:00:00,1.75345,1.75425,1.75285,1.7537,1371600000.0
2009-07-07 20:05:00,1.7537,1.7558,1.7535,1.7557,1421400000.0
2009-07-07 20:10:00,1.75575,1.75635,1.7547,1.7556,1117400001.0
2009-07-07 20:15:00,1.75565,1.75655,1.7552,1.7556,1246600000.0
2009-07-07 20:20:00,1.75565,1.75595,1.75525,1.75565,794200000.0
2009-07-07 20:25:00,1.75565,1.75585,1.7549,1.7553,873999999.0
2009-07-07 20:30:00,1.7552,1.7559,1.7551,1.75575,1285400000.0
2009-07-07 20:35:00,1.75575,1.7559,1.7542,1.75445,1256800000.0
2009-07-07 20:40:00,1.75465,1.7554,1.75455,1.7554,1233600000.0
2009-07-07 20:45:00,1.7555,1.7568,1.7554,1.75665,931400000.0
2009-07-07 20:50:00,1.75665,1.75775,1.75625,1.75655,1315600000.0
2009-07-07 20:55:00,1.75655,1.7594,1.7565,1.7594,1051600000.0
2009-07-07 21:00:00,1.7594,1.76045,1.75905,1.75955,1884400000.0
2009-07-07 21:05:00,1.7594,1.7608,1.759,1.76035,1732000000.0
2009-07-07 21:10:00,1.76035,1.7605,1.7592,1.75945,1456200000.0
2009-07-07 21:15:00,1.75945,1.75995,1.7588,1.75925,987200000.0
2009-07-07 21:20:00,1.75925,1.7604,1.75885,1.7602,1012200000.0
2009-07-07 21:25:00,1.75985,1.76175,1.7594,1.75975,1224200000.0
2009-07-07 21:30:00,1.7596,1.7596,1.75775,1.75825,1285200000.0
2009-07-07 21:35:00,1.75825,1.759,1.758,1.75875,741000000.0
2009-07-07 21:40:00,1.75875,1.7611,1.75835,1.7603,1325000000.0
2009-07-07 21:45:00,1.76,1.76135,1.7599,1.76135,1727600000.0
2009-07-07 21:50:00,1.76135,1.76275,1.761,1.7626,960000000.0
2009-07-07 21:55:00,1.76245,1.76315,1.7615,1.762,735200000.0
2009-07-07 22:00:00,1.76205,1.76225,1.76125,1.76135,694000000.0
2009-07-07 22:05:00,1.76135,1.7624,1.76135,1.7618,299600000.0
2009-07-07 22:10:00,1.7618,1.76195,1.76045,1.7608,436000000.0
2009-07-07 22:15:00,1.7611,1.76135,1.76025,1.76055,445000000.0
2009-07-07 22:20:00,1.76075,1.7624,1.76075,1.76225,352200000.0
2009-07-07 22:25:00,1.76205,1.76205,1.76165,1.76175,312800000.0
2009-07-07 22:30:00,1.7617,1.76265,1.76125,1.76225,133400000.0
2009-07-07 22:35:00,1.76225,1.7633,1.762,1.763,223600000.0
2009-07-07 22:40:00,1.7629,1.7636,1.76285,1.76315,255200000.0
2009-07-07 22:45:00,1.7632,1.7638,1.76255,1.76365,342400000.0
2009-07-07 22:50:00,1.7638,1.7645,1.76285,1.7645,598800000.0
2009-07-07 22:55:00,1.7645,1.7645,1.7631,1.76405,315000000.0
2009-07-07 23:00:00,1.76395,1.76395,1.7631,1.7638,158600000.0
2009-07-07 23:05:00,1.76375,1.7641,1.7629,1.76315,201400000.0
2009-07-07 23:10:00,1.7631,1.7639,1.7628,1.76386,148800000.0
2009-07-07 23:15:00,1.76385,1.76415,1.7626,1.7626,158800000.0
2009-07-07 23:20:00,1.7627,1.76315,1.76205,1.76275,354200000.0
2009-07-07 23:25:00,1.7627,1.7636,1.76225,1.76305,365000000.0
2009-07-07 23:30:00,1.7632,1.7632,1.76195,1.76195,128400000.0
2009-07-07 23:35:00,1.7619,1.76215,1.76185,1.76205,142400000.0
2009-07-07 23:40:00,1.76205,1.7622,1.76188,1.76199,32200000.0
2009-07-07 23:45:00,1.76215,1.76275,1.7621,1.7622,105200000.0
2009-07-07 23:50:00,1.7622,1.76265,1.76185,1.76205,117000000.0
2009-07-07 23:55:00,1.76195,1.7633,1.7617,1.76285,368800000.0
2009-07-08 00:00:00,1.76285,1.7646,1.76275,1.7642,368600000.0
2009-07-08 00:05:00,1.7644,1.76525,1.7643,1.76475,303000000.0
2009-07-08 00:10:00,1.76475,1.76575,1.76465,1.76545,474000000.0
2009-07-08 00:15:00,1.76555,1.76595,1.7652,1.76595,269600000.0
2009-07-08 00:20:00,1.766,1.76715,1.7652,1.7652,534600000.0
2009-07-08 00:25:00,1.7653,1.7663,1.7646,1.7661,351200000.0
2009-07-08 00:30:00,1.76635,1.7664,1.76495,1.7651,271400000.0
2009-07-08 00:35:00,1.765,1.76535,1.7643,1.7648,202400000.0
2009-07-08 00:40:00,1.7648,1.7652,1.76395,1.76505,269800000.0
2009-07-08 00:45:00,1.76505,1.7652,1.76485,1.7651,194600000.0
2009-07-08 00:50:00,1.76535,1.76545,1.76425,1.76465,311400000.0
2009-07-08 00:55:00,1.76455,1.7651,1.76425,1.7644,559200000.0
2009-07-08 01:00:00,1.7646,1.76495,1.7645,1.76475,405200000.0
2009-07-08 01:05:00,1.76475,1.76485,1.76385,1.76415,279200000.0
2009-07-08 01:10:00,1.7642,1.76455,1.76345,1.76405,516200000.0
2009-07-08 01:15:00,1.76435,1.76475,1.7637,1.7645,623400000.0
2009-07-08 01:20:00,1.76445,1.76455,1.76385,1.7639,221600000.0
2009-07-08 01:25:00,1.7639,1.7661,1.7639,1.7658,553000000.0
2009-07-08 01:30:00,1.7658,1.7667,1.7653,1.7665,532900000.0
2009-07-08 01:35:00,1.76645,1.76815,1.7662,1.76755,782800000.0
2009-07-08 01:40:00,1.7674,1.76755,1.7665,1.76675,770800000.0
2009-07-08 01:45:00,1.7668,1.76795,1.7661,1.76765,970800000.0
2009-07-08 01:50:00,1.7676,1.768,1.7666,1.7667,887800000.0
2009-07-08 01:55:00,1.7667,1.7673,1.76575,1.76605,577800000.0
2009-07-08 02:00:00,1.76605,1.7668,1.7652,1.76565,1112600000.0
2009-07-08 02:05:00,1.76565,1.7662,1.76535,1.7659,879200000.0
2009-07-08 02:10:00,1.76595,1.7668,1.76565,1.7666,678000000.0
2009-07-08 02:15:00,1.7666,1.7674,1.7663,1.76645,770000000.0
2009-07-08 02:20:00,1.7666,1.7672,1.766,1.7662,798600000.0
2009-07-08 02:25:00,1.76635,1.76685,1.7646,1.76645,1046600000.0
2009-07-08 02:30:00,1.76645,1.76755,1.76535,1.76535,903800000.0
2009-07-08 02:35:00,1.76535,1.76615,1.76465,1.7659,777600000.0
2009-07-08 02:40:00,1.76595,1.7673,1.7655,1.7669,868600000.0
2009-07-08 02:45:00,1.7669,1.7678,1.76665,1.76675,779400000.0
2009-07-08 02:50:00,1.76685,1.7675,1.7661,1.76735,959400000.0
2009-07-08 02:55:00,1.76745,1.76775,1.7663,1.76715,1310600000.0
2009-07-08 03:00:00,1.76735,1.76815,1.76675,1.76775,1110200000.0
2009-07-08 03:05:00,1.7678,1.76895,1.7675,1.76845,725300000.0
2009-07-08 03:10:00,1.7685,1.76905,1.76765,1.76905,685800000.0
2009-07-08 03:15:00,1.76925,1.76925,1.76815,1.76865,1008200000.0
2009-07-08 03:20:00,1.76855,1.76905,1.7682,1.7683,814200000.0
2009-07-08 03:25:00,1.7684,1.769,1.76825,1.76835,599200000.0
2009-07-08 03:30:00,1.7683,1.7689,1.76755,1.76805,562200000.0
2009-07-08 03:35:00,1.768,1.76865,1.7678,1.7685,416400000.0
2009-07-08 03:40:00,1.7685,1.7692,1.76835,1.7688,587200000.0
2009-07-08 03:45:00,1.76895,1.769,1.76775,1.76805,732200000.0
2009-07-08 03:50:00,1.7681,1.7687,1.7677,1.7685,801400000.0
2009-07-08 03:55:00,1.7686,1.7688,1.76795,1.76815,674800000.0
2009-07-08 04:00:00,1.7682,1.7685,1.7679,1.76815,711000000.0
2009-07-08 04:05:00,1.76815,1.76825,1.76775,1.7679,336600000.0
2009-07-08 04:10:00,1.768,1.76805,1.7675,1.7676,910200000.0
2009-07-08 04:15:00,1.7677,1.7688,1.7676,1.76835,806400000.0
2009-07-08 04:20:00,1.7682,1.7683,1.76765,1.76805,606600000.0
2009-07-08 04:25:00,1.7681,1.76875,1.76775,1.76775,710400000.0
2009-07-08 04:30:00,1.7678,1.76785,1.7668,1.7668,576200000.0
2009-07-08 04:35:00,1.76675,1.767,1.76565,1.76645,588000000.0
2009-07-08 04:40:00,1.76645,1.7668,1.76575,1.76615,345200000.0
2009-07-08 04:45:00,1.7661,1.7666,1.7653,1.7665,502800000.0
2009-07-08 04:50:00,1.76645,1.7667,1.76625,1.76635,323800000.0
2009-07-08 04:55:00,1.76655,1.7672,1.7662,1.76705,450800000.0
2009-07-08 05:00:00,1.7671,1.7672,1.7664,1.7667,836200000.0
2009-07-08 05:05:00,1.7668,1.7674,1.76675,1.76725,595800000.0
2009-07-08 05:10:00,1.76705,1.76715,1.7663,1.7664,470400000.0
2009-07-08 05:15:00,1.7663,1.767,1.76595,1.76645,309000000.0
2009-07-08 05:20:00,1.7665,1.76745,1.7662,1.7669,552300000.0
2009-07-08 05:25:00,1.767,1.76795,1.7656,1.7656,911600000.0
2009-07-08 05:30:00,1.7659,1.76725,1.7657,1.76715,652800000.0
2009-07-08 05:35:00,1.76725,1.76805,1.76705,1.76725,630600000.0
2009-07-08 05:40:00,1.76725,1.7674,1.7663,1.7673,674800000.0
2009-07-08 05:45:00,1.7674,1.76915,1.7672,1.7687,1026000001.0
2009-07-08 05:50:00,1.7687,1.7697,1.7684,1.7689,1054200000.0
2009-07-08 05:55:00,1.7688,1.7697,1.76865,1.7694,675600000.0
2009-07-08 06:00:00,1.7694,1.77055,1.7693,1.7701,691800000.0
2009-07-08 06:05:00,1.77035,1.7706,1.76955,1.76955,775200000.0
2009-07-08 06:10:00,1.76955,1.7699,1.7691,1.7695,578200000.0
2009-07-08 06:15:00,1.76955,1.7697,1.7685,1.7686,645600000.0
2009-07-08 06:20:00,1.7685,1.76975,1.76815,1.76965,878400000.0
2009-07-08 06:25:00,1.76965,1.7699,1.7692,1.7693,469600000.0
2009-07-08 06:30:00,1.76925,1.7701,1.76905,1.7701,548800000.0
2009-07-08 06:35:00,1.76985,1.7701,1.7694,1.77005,633400000.0
2009-07-08 06:40:00,1.7702,1.77065,1.7698,1.7706,856800000.0
2009-07-08 06:45:00,1.7704,1.77105,1.7693,1.7695,810200000.0
2009-07-08 06:50:00,1.7694,1.7694,1.767,1.76915,1066000000.0
2009-07-08 06:55:00,1.76915,1.7698,1.7683,1.76855,821400000.0
2009-07-08 07:00:00,1.76855,1.7691,1.7677,1.76785,1090400000.0
2009-07-08 07:05:00,1.76785,1.7685,1.7677,1.76815,845400000.0
2009-07-08 07:10:00,1.7681,1.76815,1.7675,1.7677,602400000.0
2009-07-08 07:15:00,1.76775,1.7688,1.7676,1.7684,550800000.0
2009-07-08 07:20:00,1.7684,1.769,1.7679,1.76805,504200000.0
2009-07-08 07:25:00,1.7681,1.76865,1.76675,1.76795,805800000.0
2009-07-08 07:30:00,1.76785,1.76905,1.7675,1.76895,1188200000.0
2009-07-08 07:35:00,1.76895,1.76945,1.76815,1.76885,1125400000.0
2009-07-08 07:40:00,1.76875,1.76875,1.7674,1.7676,811400000.0
2009-07-08 07:45:00,1.7676,1.76905,1.7674,1.7684,1011800000.0
2009-07-08 07:50:00,1.7684,1.769,1.76755,1.76785,748200000.0
2009-07-08 07:55:00,1.7678,1.7685,1.7671,1.76835,1028200000.0
2009-07-08 08:00:00,1.76835,1.7695,1.768,1.7685,1183000000.0
2009-07-08 08:05:00,1.76855,1.77055,1.76795,1.77005,1859300000.0
2009-07-08 08:10:00,1.77005,1.77015,1.7683,1.7694,1906200001.0
2009-07-08 08:15:00,1.7695,1.77135,1.7693,1.7695,1849200000.0
2009-07-08 08:20:00,1.7694,1.77095,1.76825,1.7704,1423800000.0
2009-07-08 08:25:00,1.77045,1.7705,1.76815,1.76815,1560600000.0
2009-07-08 08:30:00,1.76825,1.76965,1.76825,1.7689,2020400000.0
2009-07-08 08:35:00,1.7689,1.76945,1.7679,1.76825,1849799998.0
2009-07-08 08:40:00,1.76835,1.7692,1.7674,1.7683,2194800000.0
2009-07-08 08:45:00,1.7683,1.7683,1.76635,1.76745,2082600000.0
2009-07-08 08:50:00,1.76745,1.768,1.76675,1.7673,1770000000.0
2009-07-08 08:55:00,1.7673,1.76765,1.7658,1.7663,1389600000.0
2009-07-08 09:00:00,1.7663,1.76665,1.7641,1.7652,1838200001.0
2009-07-08 09:05:00,1.765,1.76675,1.76465,1.76665,1646200000.0
2009-07-08 09:10:00,1.76665,1.76665,1.7636,1.76415,1561600000.0
2009-07-08 09:15:00,1.76415,1.7659,1.76365,1.7657,1790800000.0
2009-07-08 09:20:00,1.76555,1.76615,1.76365,1.76385,1906000000.0
2009-07-08 09:25:00,1.76385,1.7643,1.76315,1.76425,1586600000.0
2009-07-08 09:30:00,1.76425,1.7668,1.76415,1.7666,2141599999.0
2009-07-08 09:35:00,1.7667,1.76815,1.7659,1.76775,1637600000.0
2009-07-08 09:40:00,1.7678,1.7684,1.76685,1.7675,2058600000.0
2009-07-08 09:45:00,1.767,1.76785,1.7662,1.76785,1754199999.0
2009-07-08 09:50:00,1.76795,1.76945,1.7676,1.769,2089000001.0
2009-07-08 09:55:00,1.769,1.76955,1.76825,1.76925,2097299999.0
2009-07-08 10:00:00,1.76935,1.76975,1.76855,1.76935,1735800001.0
2009-07-08 10:05:00,1.7694,1.77035,1.76845,1.77035,2643800002.0
2009-07-08 10:10:00,1.7702,1.77165,1.7694,1.77065,2099200000.0
2009-07-08 10:15:00,1.7707,1.77215,1.7705,1.77145,1548400000.0
2009-07-08 10:20:00,1.7712,1.7716,1.7706,1.77065,1296000000.0
2009-07-08 10:25:00,1.77065,1.77095,1.76975,1.77005,1317200000.0
2009-07-08 10:30:00,1.77015,1.77015,1.76845,1.76915,1932200001.0
2009-07-08 10:35:00,1.7692,1.7692,1.76745,1.7678,1906800000.0
2009-07-08 10:40:00,1.7678,1.76855,1.7673,1.7682,847600000.0
2009-07-08 10:45:00,1.7683,1.7701,1.76815,1.76995,760200000.0
2009-07-08 10:50:00,1.7699,1.77045,1.76935,1.76965,1371199999.0
2009-07-08 10:55:00,1.76955,1.77035,1.7667,1.76895,1915800003.0
2009-07-08 11:00:00,1.76895,1.76945,1.76745,1.7683,2027000002.0
2009-07-08 11:05:00,1.7682,1.76905,1.76665,1.76735,1559400001.0
2009-07-08 11:10:00,1.76735,1.76825,1.767,1.7677,1022800000.0
2009-07-08 11:15:00,1.7677,1.7687,1.76665,1.76795,1693200000.0
2009-07-08 11:20:00,1.76795,1.76905,1.7676,1.7683,1746600000.0
2009-07-08 11:25:00,1.76825,1.76935,1.7675,1.76795,1495000000.0
2009-07-08 11:30:00,1.76815,1.7685,1.7675,1.76835,1313200000.0
2009-07-08 11:35:00,1.76795,1.76825,1.7671,1.7678,1047200000.0
2009-07-08 11:40:00,1.76785,1.76835,1.7675,1.76795,1376600000.0
2009-07-08 11:45:00,1.768,1.7694,1.7673,1.7687,1785400000.0
2009-07-08 11:50:00,1.76865,1.77005,1.76855,1.77,1083600000.0
2009-07-08 11:55:00,1.77015,1.7702,1.76815,1.76845,1212600000.0
2009-07-08 12:00:00,1.7685,1.76925,1.7673,1.76755,2273200000.0
2009-07-08 12:05:00,1.76785,1.7687,1.76765,1.768,1127000000.0
2009-07-08 12:10:00,1.76805,1.7688,1.76735,1.76735,875800000.0
2009-07-08 12:15:00,1.76745,1.7684,1.7668,1.7682,1236200000.0
2009-07-08 12:20:00,1.7682,1.7699,1.76795,1.7689,1609000000.0
2009-07-08 12:25:00,1.7689,1.7694,1.7683,1.7683,1131000000.0
2009-07-08 12:30:00,1.7683,1.7687,1.7673,1.76735,854600000.0
2009-07-08 12:35:00,1.76735,1.7701,1.7673,1.76965,1672000000.0
2009-07-08 12:40:00,1.7697,1.77,1.7691,1.7694,1192800000.0
2009-07-08 12:45:00,1.7691,1.7698,1.76795,1.76795,1538800001.0
2009-07-08 12:50:00,1.76795,1.76915,1.76785,1.769,1127599999.0
2009-07-08 12:55:00,1.769,1.77025,1.769,1.76985,1005400000.0
2009-07-08 13:00:00,1.76985,1.7701,1.76895,1.76895,1434200002.0
2009-07-08 13:05:00,1.7688,1.76925,1.768,1.7688,1273600000.0
2009-07-08 13:10:00,1.7688,1.76975,1.7684,1.76875,931400000.0
2009-07-08 13:15:00,1.76875,1.76935,1.7686,1.7691,1258600000.0
2009-07-08 13:20:00,1.76865,1.7695,1.76865,1.76895,1295000001.0
2009-07-08 13:25:00,1.76895,1.7698,1.7687,1.7696,1409800000.0
2009-07-08 13:30:00,1.7696,1.77165,1.7693,1.771,1299400000.0
2009-07-08 13:35:00,1.771,1.77135,1.76975,1.77015,2052600005.0
2009-07-08 13:40:00,1.7703,1.77145,1.76995,1.7707,1705800002.0
2009-07-08 13:45:00,1.77065,1.7716,1.7702,1.7716,2353400000.0
2009-07-08 13:50:00,1.7716,1.7718,1.77105,1.77135,1678000000.0
2009-07-08 13:55:00,1.77135,1.7724,1.77135,1.77215,1358200002.0
2009-07-08 14:00:00,1.7728,1.77335,1.77205,1.77325,2036200001.0
2009-07-08 14:05:00,1.77315,1.77435,1.77275,1.7738,1288400001.0
2009-07-08 14:10:00,1.774,1.774,1.77245,1.7726,1823400000.0
2009-07-08 14:15:00,1.7726,1.7732,1.77175,1.77185,2550199995.0
2009-07-08 14:20:00,1.77185,1.77255,1.7712,1.7716,2136600000.0
2009-07-08 14:25:00,1.7716,1.77205,1.77105,1.77195,2419800001.0
2009-07-08 14:30:00,1.77205,1.7729,1.77155,1.77235,2502800002.0
2009-07-08 14:35:00,1.77225,1.7727,1.7715,1.77185,2420800005.0
2009-07-08 14:40:00,1.77175,1.7721,1.77,1.77035,2510600001.0
2009-07-08 14:45:00,1.77035,1.77145,1.77005,1.7706,2346800003.0
2009-07-08 14:50:00,1.77065,1.7716,1.7698,1.7702,2063200000.0
2009-07-08 14:55:00,1.77025,1.7705,1.76845,1.76875,2770800002.0
2009-07-08 15:00:00,1.7688,1.7689,1.7665,1.76745,2214000000.0
2009-07-08 15:05:00,1.76745,1.76845,1.76605,1.7684,1812000000.0
2009-07-08 15:10:00,1.7684,1.76875,1.7664,1.76725,1833799999.0
2009-07-08 15:15:00,1.7673,1.76775,1.766,1.766,1763400001.0
2009-07-08 15:20:00,1.7661,1.76785,1.7661,1.76715,1637800000.0
2009-07-08 15:25:00,1.76715,1.7681,1.76615,1.76695,1522400000.0
2009-07-08 15:30:00,1.7674,1.7676,1.76625,1.76665,2045600001.0
2009-07-08 15:35:00,1.76675,1.7679,1.76505,1.7673,1910800000.0
2009-07-08 15:40:00,1.7673,1.76805,1.7668,1.7672,1924800000.0
2009-07-08 15:45:00,1.7672,1.76725,1.76465,1.76475,2151200001.0
2009-07-08 15:50:00,1.76475,1.7674,1.76425,1.767,2227600002.0
2009-07-08 15:55:00,1.767,1.7681,1.7667,1.76795,1759400000.0
2009-07-08 16:00:00,1.76785,1.7682,1.76485,1.7657,2182000001.0
2009-07-08 16:05:00,1.7657,1.76775,1.76545,1.76765,2181199999.0
2009-07-08 16:10:00,1.7676,1.76775,1.7663,1.7671,2340200001.0
2009-07-08 16:15:00,1.7671,1.76735,1.76575,1.76645,1910600000.0
2009-07-08 16:20:00,1.7665,1.76685,1.76505,1.7663,2062400001.0
2009-07-08 16:25:00,1.76645,1.76765,1.7661,1.76705,1775000000.0
2009-07-08 16:30:00,1.76705,1.76905,1.76705,1.76785,1993800001.0
2009-07-08 16:35:00,1.7678,1.7692,1.76755,1.76805,2145799999.0
2009-07-08 16:40:00,1.7681,1.76895,1.76705,1.7676,1734200000.0
2009-07-08 16:45:00,1.76765,1.76785,1.76655,1.76715,1887800000.0
2009-07-08 16:50:00,1.7672,1.7695,1.767,1.76935,2191999999.0
2009-07-08 16:55:00,1.76955,1.77055,1.7681,1.7693,2402400001.0
2009-07-08 17:00:00,1.76925,1.7699,1.76825,1.76975,2037799998.0
2009-07-08 17:05:00,1.76985,1.77375,1.76965,1.77315,2467200000.0
2009-07-08 17:10:00,1.77335,1.7782,1.77285,1.7773,2230400000.0
2009-07-08 17:15:00,1.7774,1.7778,1.7755,1.7767,2461200000.0
2009-07-08 17:20:00,1.7768,1.7819,1.77625,1.7809,2510400001.0
2009-07-08 17:25:00,1.7809,1.78135,1.7791,1.7812,2284100001.0
2009-07-08 17:30:00,1.7812,1.78495,1.7807,1.78415,2402800000.0
2009-07-08 17:35:00,1.7843,1.7851,1.77915,1.7801,2264200000.0
2009-07-08 17:40:00,1.7802,1.78075,1.7774,1.77815,2484400000.0
2009-07-08 17:45:00,1.77815,1.78075,1.77745,1.7792,1813200002.0
2009-07-08 17:50:00,1.7792,1.7819,1.77895,1.78115,2129600001.0
2009-07-08 17:55:00,1.7812,1.7818,1.78,1.7803,2054000000.0
2009-07-08 18:00:00,1.78025,1.78555,1.78015,1.78485,2248000000.0
2009-07-08 18:05:00,1.78485,1.78635,1.7843,1.78545,1832000000.0
2009-07-08 18:10:00,1.7856,1.78615,1.7835,1.78415,2086799999.0
2009-07-08 18:15:00,1.7841,1.7863,1.7834,1.7857,1746000000.0
2009-07-08 18:20:00,1.7858,1.7888,1.78495,1.78855,1711800000.0
2009-07-08 18:25:00,1.7887,1.7912,1.78845,1.79115,1754000000.0
2009-07-08 18:30:00,1.79105,1.79115,1.7871,1.7881,2333599999.0
2009-07-08 18:35:00,1.78835,1.79085,1.78795,1.7908,1892200000.0
2009-07-08 18:40:00,1.79085,1.7915,1.789,1.78985,1439200000.0
2009-07-08 18:45:00,1.78985,1.79015,1.786,1.7877,1869200000.0
2009-07-08 18:50:00,1.7873,1.78785,1.7855,1.7856,1631200000.0
2009-07-08 18:55:00,1.78565,1.7883,1.7845,1.78815,1360400000.0
2009-07-08 19:00:00,1.78775,1.78925,1.7859,1.78595,2052400000.0
2009-07-08 19:05:00,1.78605,1.7867,1.7842,1.7858,1671400000.0
2009-07-08 19:10:00,1.7858,1.78685,1.78375,1.785,1400400000.0
2009-07-08 19:15:00,1.78495,1.78535,1.78325,1.78445,1774400000.0
2009-07-08 19:20:00,1.7843,1.7855,1.78405,1.78445,1588400000.0
2009-07-08 19:25:00,1.7843,1.7845,1.7822,1.78255,1543200000.0
2009-07-08 19:30:00,1.7827,1.78495,1.7827,1.78465,1356600000.0
2009-07-08 19:35:00,1.7847,1.78685,1.7845,1.78605,1247800000.0
2009-07-08 19:40:00,1.7861,1.78655,1.78525,1.78545,1194200000.0
2009-07-08 19:45:00,1.7855,1.7864,1.7853,1.78545,1058200000.0
2009-07-08 19:50:00,1.78545,1.7884,1.78545,1.788,1085600000.0
2009-07-08 19:55:00,1.78795,1.7891,1.7878,1.7887,1003400000.0
2009-07-08 20:00:00,1.78855,1.78885,1.7872,1.78735,1106200000.0
2009-07-08 20:05:00,1.7873,1.79055,1.78715,1.79015,1622400000.0
2009-07-08 20:10:00,1.79015,1.79125,1.7896,1.79075,1489800000.0
2009-07-08 20:15:00,1.79075,1.7911,1.7897,1.79065,1235600000.0
2009-07-08 20:20:00,1.7907,1.7907,1.78865,1.78945,1627600000.0
2009-07-08 20:25:00,1.78945,1.79065,1.78905,1.78975,1039200000.0
2009-07-08 20:30:00,1.78975,1.79045,1.7894,1.78995,975400000.0
2009-07-08 20:35:00,1.78995,1.79,1.7886,1.7886,1110200000.0
2009-07-08 20:40:00,1.78855,1.7898,1.78835,1.7898,963200000.0
2009-07-08 20:45:00,1.7896,1.78985,1.7875,1.7879,1009400000.0
2009-07-08 20:50:00,1.7879,1.7881,1.7862,1.7874,1452400000.0
2009-07-08 20:55:00,1.7875,1.78975,1.78735,1.78935,1974600000.0
2009-07-08 21:00:00,1.78925,1.7894,1.7868,1.7873,1363000000.0
2009-07-08 21:05:00,1.7874,1.7878,1.7857,1.7863,1700800000.0
2009-07-08 21:10:00,1.78645,1.78725,1.78545,1.7864,1471400000.0
2009-07-08 21:15:00,1.78635,1.787,1.7849,1.78505,1535200000.0
2009-07-08 21:20:00,1.785,1.7866,1.78485,1.786,1190400000.0
2009-07-08 21:25:00,1.786,1.7874,1.78575,1.78575,1139400000.0
2009-07-08 21:30:00,1.78565,1.78715,1.78545,1.7866,892200000.0
2009-07-08 21:35:00,1.78665,1.7868,1.78445,1.7845,1690800000.0
2009-07-08 21:40:00,1.78445,1.7852,1.78335,1.7842,1702000000.0
2009-07-08 21:45:00,1.7843,1.7855,1.7825,1.7833,2084200000.0
2009-07-08 21:50:00,1.78335,1.7836,1.78155,1.7831,1853600000.0
2009-07-08 21:55:00,1.7834,1.7854,1.78275,1.7854,902000000.0
2009-07-08 22:00:00,1.78525,1.7863,1.78455,1.7862,574200000.0
2009-07-08 22:05:00,1.78605,1.7862,1.78465,1.7851,309600000.0
2009-07-08 22:10:00,1.78515,1.78525,1.78345,1.7835,595400000.0
2009-07-08 22:15:00,1.7836,1.7838,1.78235,1.7825,1471200000.0
2009-07-08 22:20:00,1.7825,1.78375,1.7825,1.7826,283200000.0
2009-07-08 22:25:00,1.7827,1.784,1.78265,1.783,337400000.0
2009-07-08 22:30:00,1.78325,1.7843,1.7824,1.7825,536600000.0
2009-07-08 22:35:00,1.7826,1.7826,1.7814,1.7825,438800000.0
2009-07-08 22:40:00,1.7825,1.7825,1.77905,1.7824,851600000.0
2009-07-08 22:45:00,1.7822,1.78265,1.781,1.781,462800000.0
2009-07-08 22:50:00,1.7807,1.782,1.7807,1.7817,378600000.0
2009-07-08 22:55:00,1.7816,1.78335,1.78155,1.78335,308000000.0
2009-07-08 23:00:00,1.7825,1.78327,1.78115,1.78245,343600000.0
2009-07-08 23:05:00,1.78245,1.78325,1.7815,1.7823,211000000.0
2009-07-08 23:10:00,1.78215,1.7846,1.78215,1.7837,256200000.0
2009-07-08 23:15:00,1.7838,1.7838,1.7833,1.78355,185000000.0
2009-07-08 23:20:00,1.7832,1.78355,1.7824,1.78315,233000000.0
2009-07-08 23:25:00,1.78315,1.78315,1.7817,1.782,186000000.0
2009-07-08 23:30:00,1.7821,1.78245,1.7806,1.7808,122000000.0
2009-07-08 23:35:00,1.7809,1.7814,1.7805,1.781,140000000.0
2009-07-08 23:40:00,1.781,1.7819,1.781,1.78175,209800000.0
2009-07-08 23:45:00,1.7817,1.78215,1.7816,1.7819,171400000.0
2009-07-08 23:50:00,1.7821,1.7821,1.77925,1.78015,310200000.0
2009-07-08 23:55:00,1.78025,1.7806,1.77905,1.77905,210400000.0
2009-07-09 00:00:00,1.7787,1.77905,1.7787,1.7787,158800000.0
2009-07-09 00:05:00,1.7787,1.7808,1.77745,1.7797,576800000.0
2009-07-09 00:10:00,1.7801,1.78255,1.77905,1.7818,446000000.0
2009-07-09 00:15:00,1.78185,1.78205,1.7809,1.78135,277200000.0
2009-07-09 00:20:00,1.7813,1.7819,1.7812,1.7817,309600000.0
2009-07-09 00:25:00,1.7816,1.7817,1.7813,1.7815,153000000.0
2009-07-09 00:30:00,1.78155,1.7832,1.7814,1.78205,481800000.0
2009-07-09 00:35:00,1.7822,1.7846,1.7822,1.7836,334200000.0
2009-07-09 00:40:00,1.78355,1.78375,1.78245,1.783,122400000.0
2009-07-09 00:45:00,1.7829,1.78325,1.7829,1.7831,69800000.0
2009-07-09 00:50:00,1.7832,1.78425,1.78305,1.78345,209000000.0
2009-07-09 00:55:00,1.7837,1.7864,1.7837,1.7864,544600000.0
2009-07-09 01:00:00,1.78635,1.78655,1.7832,1.7834,391800000.0
2009-07-09 01:05:00,1.78325,1.78385,1.78305,1.78385,424400000.0
2009-07-09 01:10:00,1.78385,1.7857,1.7836,1.7855,518800000.0
2009-07-09 01:15:00,1.7855,1.78555,1.78445,1.78485,560000000.0
2009-07-09 01:20:00,1.78485,1.7865,1.78465,1.78475,480200000.0
2009-07-09 01:25:00,1.78495,1.7869,1.7846,1.78675,495000000.0
2009-07-09 01:30:00,1.78675,1.78715,1.7855,1.787,537400000.0
2009-07-09 01:35:00,1.78705,1.78775,1.78655,1.7871,507000000.0
2009-07-09 01:40:00,1.78705,1.78705,1.7855,1.7857,641600000.0
2009-07-09 01:45:00,1.78575,1.78685,1.7855,1.78595,580400000.0
2009-07-09 01:50:00,1.78595,1.7862,1.78305,1.78385,661000000.0
2009-07-09 01:55:00,1.7837,1.78395,1.7828,1.783,327200000.0
2009-07-09 02:00:00,1.78305,1.7839,1.78195,1.7834,817000000.0
2009-07-09 02:05:00,1.78335,1.7837,1.78205,1.78225,943200000.0
2009-07-09 02:10:00,1.7825,1.78445,1.78225,1.7827,647800000.0
2009-07-09 02:15:00,1.7828,1.784,1.7823,1.78355,752400000.0
2009-07-09 02:20:00,1.7838,1.78435,1.7836,1.7839,716000000.0
2009-07-09 02:25:00,1.7839,1.78415,1.7809,1.78125,1017000000.0
2009-07-09 02:30:00,1.78145,1.78145,1.7793,1.78035,1167000000.0
2009-07-09 02:35:00,1.78035,1.78085,1.7784,1.78085,1042000000.0
2009-07-09 02:40:00,1.78085,1.7822,1.78075,1.78185,830000000.0
2009-07-09 02:45:00,1.7818,1.78295,1.7814,1.7826,793600000.0
2009-07-09 02:50:00,1.7826,1.7832,1.78195,1.78195,784600000.0
2009-07-09 02:55:00,1.78195,1.78305,1.7819,1.78225,784200000.0
2009-07-09 03:00:00,1.78245,1.783,1.78205,1.78275,657600000.0
2009-07-09 03:05:00,1.7827,1.78345,1.7823,1.78285,816800000.0
2009-07-09 03:10:00,1.7828,1.78335,1.7765,1.77735,1166400000.0
2009-07-09 03:15:00,1.7772,1.7794,1.7772,1.7791,1071600000.0
2009-07-09 03:20:00,1.77915,1.78045,1.77805,1.78045,774000000.0
2009-07-09 03:25:00,1.7806,1.78185,1.78015,1.7803,1243000000.0
2009-07-09 03:30:00,1.7806,1.7844,1.77825,1.77955,1624000000.0
2009-07-09 03:35:00,1.77955,1.78005,1.77855,1.77935,1516200000.0
2009-07-09 03:40:00,1.77925,1.78005,1.77875,1.7791,1285000000.0
2009-07-09 03:45:00,1.77905,1.78035,1.779,1.7792,901400000.0
2009-07-09 03:50:00,1.7794,1.78025,1.77905,1.7798,767600000.0
2009-07-09 03:55:00,1.77995,1.7808,1.7794,1.7801,764600000.0
2009-07-09 04:00:00,1.7801,1.7816,1.78005,1.7816,939800000.0
2009-07-09 04:05:00,1.7816,1.78205,1.78065,1.7808,814000000.0
2009-07-09 04:10:00,1.78085,1.78105,1.7801,1.7809,484600000.0
2009-07-09 04:15:00,1.78085,1.7813,1.78035,1.7805,438000000.0
2009-07-09 04:20:00,1.7809,1.7809,1.7801,1.7804,401800000.0
2009-07-09 04:25:00,1.7804,1.78075,1.77955,1.77965,715600000.0
2009-07-09 04:30:00,1.7797,1.78005,1.77885,1.7791,754800000.0
2009-07-09 04:35:00,1.7793,1.7799,1.779,1.7793,566600000.0
2009-07-09 04:40:00,1.7793,1.78025,1.77925,1.77985,419400000.0
2009-07-09 04:45:00,1.77985,1.7803,1.7796,1.7797,575800000.0
2009-07-09 04:50:00,1.7797,1.7809,1.7797,1.78035,316400000.0
2009-07-09 04:55:00,1.7803,1.78085,1.77995,1.78035,467600000.0
2009-07-09 05:00:00,1.78035,1.7805,1.77945,1.77955,278400000.0
2009-07-09 05:05:00,1.77955,1.78015,1.77935,1.77995,355600000.0
2009-07-09 05:10:00,1.77995,1.7807,1.7797,1.7805,371400000.0
2009-07-09 05:15:00,1.78115,1.7813,1.78035,1.7809,315800000.0
2009-07-09 05:20:00,1.78105,1.78105,1.77985,1.7806,499600000.0
2009-07-09 05:25:00,1.78055,1.7811,1.78045,1.78075,352000000.0
2009-07-09 05:30:00,1.7808,1.78215,1.7802,1.7807,705200000.0
2009-07-09 05:35:00,1.78095,1.7818,1.78095,1.78145,680000000.0
2009-07-09 05:40:00,1.78125,1.78125,1.78015,1.78075,496800000.0
2009-07-09 05:45:00,1.78085,1.78115,1.78015,1.7804,771600000.0
2009-07-09 05:50:00,1.78035,1.78035,1.77945,1.78005,687200000.0
2009-07-09 05:55:00,1.77995,1.7801,1.77945,1.77945,519800000.0
2009-07-09 06:00:00,1.7795,1.7803,1.7794,1.7794,667400000.0
2009-07-09 06:05:00,1.7794,1.7799,1.7792,1.7793,276600000.0
2009-07-09 06:10:00,1.7789,1.7798,1.7788,1.7792,800600000.0
2009-07-09 06:15:00,1.7792,1.77985,1.77885,1.77935,1106000000.0
2009-07-09 06:20:00,1.77945,1.77975,1.77885,1.77905,880400000.0
2009-07-09 06:25:00,1.7788,1.7794,1.7787,1.77915,804600000.0
2009-07-09 06:30:00,1.77905,1.78,1.779,1.7795,718200000.0
2009-07-09 06:35:00,1.77985,1.7801,1.77905,1.7795,647400000.0
2009-07-09 06:40:00,1.7795,1.7801,1.779,1.77975,707600000.0
2009-07-09 06:45:00,1.7797,1.78015,1.7786,1.77875,684400000.0
2009-07-09 06:50:00,1.77875,1.77975,1.7783,1.77935,533400000.0
2009-07-09 06:55:00,1.7795,1.7795,1.77875,1.77895,325600000.0
2009-07-09 07:00:00,1.77885,1.77895,1.77755,1.778,814800000.0
2009-07-09 07:05:00,1.77805,1.7785,1.7777,1.778,607200000.0
2009-07-09 07:10:00,1.7781,1.7783,1.7771,1.778,888800000.0
2009-07-09 07:15:00,1.7783,1.77975,1.7775,1.77975,905600000.0
2009-07-09 07:20:00,1.7797,1.7811,1.77955,1.7806,720800000.0
2009-07-09 07:25:00,1.7806,1.78175,1.78055,1.78115,920200000.0
2009-07-09 07:30:00,1.7812,1.7815,1.78075,1.7811,915600000.0
2009-07-09 07:35:00,1.78135,1.78335,1.781,1.78275,1026400000.0
2009-07-09 07:40:00,1.7828,1.78665,1.7828,1.78525,1104400000.0
2009-07-09 07:45:00,1.7856,1.78685,1.78515,1.7858,1894600000.0
2009-07-09 07:50:00,1.7858,1.7878,1.78565,1.7877,1590600000.0
2009-07-09 07:55:00,1.7879,1.7879,1.7857,1.7867,1142000000.0
2009-07-09 08:00:00,1.78695,1.787,1.78575,1.786,1402000000.0
2009-07-09 08:05:00,1.786,1.7866,1.78505,1.7854,1435800000.0
2009-07-09 08:10:00,1.78565,1.7857,1.78355,1.7837,1110200000.0
2009-07-09 08:15:00,1.78355,1.78405,1.78285,1.78335,1698000001.0
2009-07-09 08:20:00,1.7835,1.78375,1.7808,1.7818,1549200000.0
2009-07-09 08:25:00,1.78185,1.7819,1.78055,1.7819,1864800001.0
2009-07-09 08:30:00,1.78195,1.78225,1.78145,1.78175,1301600000.0
2009-07-09 08:35:00,1.78165,1.7829,1.78165,1.7823,1512200001.0
2009-07-09 08:40:00,1.78245,1.7827,1.7812,1.78165,1528000004.0
2009-07-09 08:45:00,1.78165,1.7817,1.78025,1.7809,1368200000.0
2009-07-09 08:50:00,1.78085,1.78135,1.78025,1.7806,1649200000.0
2009-07-09 08:55:00,1.7807,1.78165,1.7806,1.7812,1403800000.0
2009-07-09 09:00:00,1.7811,1.7813,1.7799,1.7808,1404400000.0
2009-07-09 09:05:00,1.78085,1.78135,1.78035,1.78125,1234800000.0
2009-07-09 09:10:00,1.78135,1.7822,1.78115,1.78185,1437600000.0
2009-07-09 09:15:00,1.78175,1.7826,1.7815,1.78235,1354000000.0
2009-07-09 09:20:00,1.7824,1.7834,1.7811,1.7812,1924000002.0
2009-07-09 09:25:00,1.7812,1.7817,1.78015,1.7816,1255200000.0
2009-07-09 09:30:00,1.78155,1.78155,1.77965,1.78005,1333600000.0
2009-07-09 09:35:00,1.78005,1.7812,1.78005,1.78065,1410600000.0
2009-07-09 09:40:00,1.7807,1.7808,1.7791,1.7797,1970000000.0
2009-07-09 09:45:00,1.7797,1.7803,1.7789,1.77955,1937800000.0
2009-07-09 09:50:00,1.7796,1.7804,1.77945,1.7801,2293800001.0
2009-07-09 09:55:00,1.7801,1.78125,1.7798,1.7808,2072599999.0
2009-07-09 10:00:00,1.78055,1.78205,1.77975,1.78005,2405800001.0
2009-07-09 10:05:00,1.78015,1.7817,1.78,1.78125,1582200001.0
2009-07-09 10:10:00,1.78125,1.78145,1.7801,1.78065,1758200000.0
2009-07-09 10:15:00,1.7807,1.7811,1.78045,1.7808,1906600003.0
2009-07-09 10:20:00,1.7807,1.7813,1.77985,1.78055,2072200001.0
2009-07-09 10:25:00,1.7806,1.7813,1.78025,1.7808,1464600000.0
2009-07-09 10:30:00,1.7808,1.781,1.7799,1.78075,1046200000.0
2009-07-09 10:35:00,1.78065,1.7809,1.77975,1.78,1386800000.0
2009-07-09 10:40:00,1.7799,1.7808,1.7794,1.7801,1081400000.0
2009-07-09 10:45:00,1.7801,1.78035,1.77815,1.7784,1356800000.0
2009-07-09 10:50:00,1.7785,1.7794,1.7781,1.77915,1476400000.0
2009-07-09 10:55:00,1.77925,1.77935,1.7785,1.779,978800000.0
2009-07-09 11:00:00,1.77885,1.77925,1.7784,1.7786,951400000.0
2009-07-09 11:05:00,1.7786,1.7795,1.7783,1.7793,832400000.0
2009-07-09 11:10:00,1.77925,1.7798,1.77875,1.77945,858400000.0
2009-07-09 11:15:00,1.77945,1.77945,1.77805,1.77885,920600000.0
2009-07-09 11:20:00,1.77905,1.77955,1.77845,1.77935,1903000003.0
2009-07-09 11:25:00,1.77955,1.7798,1.77865,1.77885,1345000001.0
2009-07-09 11:30:00,1.77885,1.7794,1.77845,1.77905,1428800000.0
2009-07-09 11:35:00,1.77905,1.77965,1.77895,1.77915,1157200000.0
2009-07-09 11:40:00,1.77915,1.77995,1.7788,1.7796,2043800000.0
2009-07-09 11:45:00,1.77955,1.77955,1.7786,1.779,1701400000.0
2009-07-09 11:50:00,1.77905,1.77975,1.7788,1.7789,1389400000.0
2009-07-09 11:55:00,1.77885,1.7794,1.77855,1.77855,968600000.0
2009-07-09 12:00:00,1.77845,1.77945,1.7784,1.77925,1012000000.0
2009-07-09 12:05:00,1.77945,1.7801,1.7791,1.7791,1139200000.0
2009-07-09 12:10:00,1.7791,1.77945,1.7784,1.7792,1177000000.0
2009-07-09 12:15:00,1.77925,1.7802,1.7792,1.7801,2047000001.0
2009-07-09 12:20:00,1.7802,1.78095,1.77985,1.7809,1735400000.0
2009-07-09 12:25:00,1.78085,1.78215,1.7807,1.782,865000000.0
2009-07-09 12:30:00,1.782,1.78385,1.782,1.7833,1611000000.0
2009-07-09 12:35:00,1.7834,1.78375,1.78225,1.7827,1625400000.0
2009-07-09 12:40:00,1.78265,1.7828,1.78225,1.78235,671600000.0
2009-07-09 12:45:00,1.7824,1.7825,1.78125,1.7819,1451199999.0
2009-07-09 12:50:00,1.78205,1.78215,1.7809,1.7818,1087000000.0
2009-07-09 12:55:00,1.7818,1.78365,1.7816,1.78315,1212200000.0
2009-07-09 13:00:00,1.78315,1.78325,1.78085,1.7823,1936399998.0
2009-07-09 13:05:00,1.78235,1.7833,1.78115,1.78315,1543000000.0
2009-07-09 13:10:00,1.7833,1.78425,1.78205,1.783,1629000000.0
2009-07-09 13:15:00,1.783,1.7837,1.7827,1.7828,1203600000.0
2009-07-09 13:20:00,1.78295,1.7834,1.7822,1.78275,954000000.0
2009-07-09 13:25:00,1.78295,1.783,1.78205,1.78255,1211400001.0
2009-07-09 13:30:00,1.78245,1.78335,1.78145,1.78235,1090400000.0
2009-07-09 13:35:00,1.78235,1.78295,1.78165,1.7826,1363200000.0
2009-07-09 13:40:00,1.7826,1.78385,1.7824,1.78355,1110400000.0
2009-07-09 13:45:00,1.78365,1.78375,1.7824,1.78285,1546400000.0
2009-07-09 13:50:00,1.78285,1.78295,1.78105,1.7827,1949400001.0
2009-07-09 13:55:00,1.7828,1.78355,1.7825,1.783,1425400000.0
2009-07-09 14:00:00,1.783,1.7839,1.7825,1.7833,1290800000.0
2009-07-09 14:05:00,1.7833,1.78365,1.78245,1.78285,1996000000.0
2009-07-09 14:10:00,1.78285,1.78325,1.78205,1.78285,1676000001.0
2009-07-09 14:15:00,1.7829,1.78315,1.7823,1.7831,1643399998.0
2009-07-09 14:20:00,1.7831,1.7842,1.7822,1.78385,1779600001.0
2009-07-09 14:25:00,1.78395,1.78415,1.78285,1.78325,1814200001.0
2009-07-09 14:30:00,1.7831,1.78385,1.77925,1.78375,2126700000.0
2009-07-09 14:35:00,1.7837,1.78385,1.7822,1.7829,1889600000.0
2009-07-09 14:40:00,1.7829,1.7829,1.78125,1.78235,1878600001.0
2009-07-09 14:45:00,1.7824,1.7825,1.781,1.7813,1988400000.0
2009-07-09 14:50:00,1.78125,1.78245,1.78085,1.78205,2043800000.0
2009-07-09 14:55:00,1.78195,1.7828,1.78135,1.7823,1591600000.0
2009-07-09 15:00:00,1.7822,1.7837,1.78195,1.78365,2291200002.0
2009-07-09 15:05:00,1.7834,1.7839,1.78305,1.78365,1558400003.0
2009-07-09 15:10:00,1.78355,1.78445,1.7825,1.78365,1729800002.0
2009-07-09 15:15:00,1.7835,1.7845,1.78315,1.78345,1627200002.0
2009-07-09 15:20:00,1.78355,1.7842,1.7835,1.78385,1562600000.0
2009-07-09 15:25:00,1.78385,1.785,1.7837,1.784,1978600001.0
2009-07-09 15:30:00,1.784,1.78515,1.78305,1.7837,2248000000.0
2009-07-09 15:35:00,1.78365,1.785,1.7834,1.78495,1742400000.0
2009-07-09 15:40:00,1.785,1.78715,1.785,1.78685,2258800002.0
2009-07-09 15:45:00,1.78685,1.7878,1.7861,1.78695,2060400000.0
2009-07-09 15:50:00,1.78735,1.78795,1.78475,1.78475,2504800000.0
2009-07-09 15:55:00,1.7848,1.7855,1.78325,1.78355,2014000001.0
2009-07-09 16:00:00,1.7835,1.7858,1.7835,1.78385,2217400002.0
2009-07-09 16:05:00,1.78385,1.78465,1.78165,1.7833,1932400001.0
2009-07-09 16:10:00,1.7835,1.78455,1.78295,1.78375,1619600000.0
2009-07-09 16:15:00,1.78375,1.7845,1.78315,1.7841,2160399999.0
2009-07-09 16:20:00,1.78405,1.7862,1.78375,1.7853,1677800000.0
2009-07-09 16:25:00,1.78535,1.7877,1.7853,1.7865,2052000000.0
2009-07-09 16:30:00,1.7865,1.7874,1.78585,1.7863,2051400001.0
2009-07-09 16:35:00,1.7863,1.7863,1.78465,1.7859,2180400001.0
2009-07-09 16:40:00,1.78585,1.78595,1.78345,1.7848,1965000001.0
2009-07-09 16:45:00,1.78475,1.78575,1.78375,1.7852,2081000001.0
2009-07-09 16:50:00,1.78525,1.7863,1.78455,1.78625,1799600001.0
2009-07-09 16:55:00,1.78615,1.78725,1.78585,1.7872,1745800000.0
2009-07-09 17:00:00,1.78725,1.78855,1.78685,1.78685,1939600000.0
2009-07-09 17:05:00,1.78685,1.79025,1.78675,1.7887,2352000002.0
2009-07-09 17:10:00,1.78865,1.7899,1.78745,1.78985,1820800000.0
2009-07-09 17:15:00,1.78985,1.79065,1.78825,1.7884,1760400002.0
2009-07-09 17:20:00,1.7884,1.7898,1.78795,1.7888,1962400000.0
2009-07-09 17:25:00,1.78875,1.78965,1.7881,1.7886,1867799998.0
2009-07-09 17:30:00,1.7885,1.78945,1.7868,1.7876,1862300000.0
2009-07-09 17:35:00,1.7877,1.7887,1.78675,1.7882,2082600000.0
2009-07-09 17:40:00,1.7882,1.78895,1.7867,1.78875,2069600001.0
2009-07-09 17:45:00,1.7888,1.79,1.7883,1.789,2101600000.0
2009-07-09 17:50:00,1.789,1.78955,1.78755,1.78785,1867000000.0
2009-07-09 17:55:00,1.78785,1.7907,1.7874,1.79035,1557800001.0
2009-07-09 18:00:00,1.79045,1.79385,1.79025,1.7936,1426800000.0
2009-07-09 18:05:00,1.79335,1.7944,1.79305,1.79315,1521799999.0
2009-07-09 18:10:00,1.79315,1.79365,1.79145,1.79165,1380400000.0
2009-07-09 18:15:00,1.79165,1.7919,1.79005,1.79075,1062600000.0
2009-07-09 18:20:00,1.79075,1.79105,1.7891,1.7905,1696600000.0
2009-07-09 18:25:00,1.79065,1.79195,1.7899,1.79145,1606000000.0
2009-07-09 18:30:00,1.7916,1.7919,1.7904,1.79155,1405400000.0
2009-07-09 18:35:00,1.79165,1.79165,1.79015,1.7909,1209800000.0
2009-07-09 18:40:00,1.791,1.7917,1.79005,1.79165,1356600000.0
2009-07-09 18:45:00,1.7917,1.7917,1.78995,1.7902,1269200000.0
2009-07-09 18:50:00,1.7902,1.7909,1.789,1.789,1405000000.0
2009-07-09 18:55:00,1.78905,1.78985,1.78765,1.7879,1617800000.0
2009-07-09 19:00:00,1.7879,1.7905,1.7875,1.78995,1859000000.0
2009-07-09 19:05:00,1.78995,1.791,1.78885,1.7891,1597200000.0
2009-07-09 19:10:00,1.7891,1.78945,1.7878,1.7885,1572200000.0
2009-07-09 19:15:00,1.7886,1.78925,1.78795,1.7889,1570600000.0
2009-07-09 19:20:00,1.7889,1.7899,1.7881,1.7897,1398600000.0
2009-07-09 19:25:00,1.7897,1.7898,1.78725,1.78775,1243800000.0
2009-07-09 19:30:00,1.78765,1.789,1.7872,1.7887,874200000.0
2009-07-09 19:35:00,1.78875,1.7894,1.7881,1.7886,1076200000.0
2009-07-09 19:40:00,1.7887,1.78935,1.78745,1.78745,1774600000.0
2009-07-09 19:45:00,1.78755,1.7886,1.7872,1.7883,828400000.0
2009-07-09 19:50:00,1.7884,1.78885,1.7874,1.78875,1128200000.0
2009-07-09 19:55:00,1.78875,1.79105,1.78855,1.7903,1168600000.0
2009-07-09 20:00:00,1.7903,1.7913,1.78955,1.7906,1301400000.0
2009-07-09 20:05:00,1.79055,1.7919,1.79045,1.79145,845600000.0
2009-07-09 20:10:00,1.7913,1.79185,1.7908,1.79155,1119000000.0
2009-07-09 20:15:00,1.79155,1.7918,1.7904,1.791,955200000.0
2009-07-09 20:20:00,1.79085,1.7914,1.7899,1.79005,1309000000.0
2009-07-09 20:25:00,1.79,1.79015,1.7889,1.78935,1137200000.0
2009-07-09 20:30:00,1.7893,1.7901,1.78855,1.78895,1442000000.0
2009-07-09 20:35:00,1.78895,1.78975,1.7884,1.78865,750000000.0
2009-07-09 20:40:00,1.78865,1.78965,1.7884,1.7893,653800000.0
2009-07-09 20:45:00,1.78915,1.78985,1.789,1.7898,895200000.0
2009-07-09 20:50:00,1.7898,1.79035,1.7891,1.78965,602400000.0
2009-07-09 20:55:00,1.78965,1.79005,1.78825,1.78885,1077800000.0
2009-07-09 21:00:00,1.78905,1.7899,1.7888,1.7894,1059800000.0
2009-07-09 21:05:00,1.7894,1.7904,1.78925,1.7901,748000000.0
2009-07-09 21:10:00,1.7902,1.79045,1.7894,1.78955,619600000.0
2009-07-09 21:15:00,1.7895,1.79,1.7889,1.7892,659800000.0
2009-07-09 21:20:00,1.78905,1.78995,1.78895,1.78975,708200000.0
2009-07-09 21:25:00,1.78975,1.791,1.78965,1.7909,934000000.0
2009-07-09 21:30:00,1.7909,1.7913,1.79015,1.7904,1156400000.0
2009-07-09 21:35:00,1.7904,1.791,1.7901,1.791,970600000.0
2009-07-09 21:40:00,1.791,1.79125,1.79065,1.791,870000000.0
2009-07-09 21:45:00,1.791,1.79125,1.7904,1.79055,1039400000.0
2009-07-09 21:50:00,1.79055,1.7918,1.79035,1.79145,1048200000.0
2009-07-09 21:55:00,1.79145,1.79185,1.79125,1.7915,683400000.0
2009-07-09 22:00:00,1.79155,1.7927,1.79105,1.79235,632800000.0
2009-07-09 22:05:00,1.79245,1.7929,1.7918,1.7922,342600000.0
2009-07-09 22:10:00,1.79215,1.79285,1.79165,1.7923,393200000.0
2009-07-09 22:15:00,1.79235,1.79375,1.7921,1.79375,547200000.0
2009-07-09 22:20:00,1.79325,1.7937,1.79205,1.7937,529400000.0
2009-07-09 22:25:00,1.7937,1.79385,1.7928,1.7929,509000000.0
2009-07-09 22:30:00,1.79275,1.79295,1.7909,1.7911,479000000.0
2009-07-09 22:35:00,1.7911,1.79255,1.791,1.7924,285400000.0
2009-07-09 22:40:00,1.7924,1.7924,1.79075,1.7914,395800000.0
2009-07-09 22:45:00,1.79155,1.7916,1.7907,1.7912,341800000.0
2009-07-09 22:50:00,1.79125,1.79245,1.791,1.79105,278200000.0
2009-07-09 22:55:00,1.79105,1.79105,1.79025,1.79045,282200000.0
2009-07-09 23:00:00,1.79025,1.7911,1.79025,1.7911,131800000.0
2009-07-09 23:05:00,1.7911,1.7911,1.7906,1.7909,94400000.0
2009-07-09 23:10:00,1.7908,1.7914,1.7908,1.7912,153400000.0
2009-07-09 23:15:00,1.7912,1.79155,1.79088,1.79092,167400000.0
2009-07-09 23:20:00,1.7911,1.7916,1.79055,1.7916,100000000.0
2009-07-09 23:25:00,1.7916,1.7917,1.7913,1.7917,23600000.0
2009-07-09 23:30:00,1.7917,1.7917,1.79035,1.79035,90000000.0
2009-07-09 23:35:00,1.79035,1.79035,1.78905,1.78935,432400000.0
2009-07-09 23:40:00,1.78935,1.7899,1.7884,1.78895,297200000.0
2009-07-09 23:45:00,1.78925,1.78925,1.7888,1.7888,142200000.0
2009-07-09 23:50:00,1.7888,1.7897,1.7888,1.7893,166400000.0
2009-07-09 23:55:00,1.78935,1.78945,1.78905,1.7892,95800000.0
2009-07-10 00:00:00,1.7889,1.78905,1.78875,1.789,60600000.0
2009-07-10 00:05:00,1.789,1.7892,1.7883,1.78915,105200000.0
2009-07-10 00:10:00,1.78905,1.78935,1.7883,1.78865,268400000.0
2009-07-10 00:15:00,1.78865,1.789,1.78835,1.78875,148600000.0
2009-07-10 00:20:00,1.78885,1.78885,1.7881,1.78865,147400000.0
2009-07-10 00:25:00,1.78865,1.7887,1.7883,1.78842,217800000.0
2009-07-10 00:30:00,1.78855,1.78895,1.7879,1.788,179600000.0
2009-07-10 00:35:00,1.78781,1.7883,1.78781,1.7883,75600000.0
2009-07-10 00:40:00,1.78825,1.7884,1.788,1.7883,77200000.0
2009-07-10 00:45:00,1.7881,1.7881,1.7867,1.787,178800000.0
2009-07-10 00:50:00,1.78675,1.78715,1.7865,1.78675,97600000.0
2009-07-10 00:55:00,1.7868,1.7879,1.78665,1.78685,300400000.0
2009-07-10 01:00:00,1.78685,1.78785,1.78685,1.78765,246000000.0
2009-07-10 01:05:00,1.78765,1.78775,1.7865,1.7869,323600000.0
2009-07-10 01:10:00,1.78685,1.78705,1.78625,1.7864,246200000.0
2009-07-10 01:15:00,1.78625,1.7868,1.7854,1.7856,472000000.0
2009-07-10 01:20:00,1.7857,1.7857,1.78518,1.78523,421600000.0
2009-07-10 01:25:00,1.7854,1.7864,1.78515,1.78635,523600000.0
2009-07-10 01:30:00,1.78635,1.78735,1.7856,1.7866,437400000.0
2009-07-10 01:35:00,1.78665,1.7871,1.7863,1.7865,308600000.0
2009-07-10 01:40:00,1.7865,1.7868,1.7863,1.7868,107400000.0
2009-07-10 01:45:00,1.7868,1.7869,1.7857,1.78625,474000000.0
2009-07-10 01:50:00,1.78625,1.7866,1.78615,1.7862,117800000.0
2009-07-10 01:55:00,1.7862,1.7865,1.7853,1.7858,256800000.0
2009-07-10 02:00:00,1.7858,1.78715,1.7854,1.78705,660200000.0
2009-07-10 02:05:00,1.78715,1.78725,1.7866,1.787,568200000.0
2009-07-10 02:10:00,1.787,1.787,1.78605,1.7861,188700000.0
2009-07-10 02:15:00,1.7862,1.787,1.78575,1.78675,686000000.0
2009-07-10 02:20:00,1.78675,1.78725,1.78615,1.78675,826400000.0
2009-07-10 02:25:00,1.78665,1.78695,1.78625,1.78695,559400000.0
2009-07-10 02:30:00,1.78695,1.78745,1.78635,1.7872,731400000.0
2009-07-10 02:35:00,1.7872,1.78745,1.7862,1.78645,739400000.0
2009-07-10 02:40:00,1.7864,1.7868,1.7859,1.78595,403800000.0
2009-07-10 02:45:00,1.78595,1.78695,1.7857,1.78665,701800000.0
2009-07-10 02:50:00,1.7866,1.7869,1.7852,1.78555,705800000.0
2009-07-10 02:55:00,1.78545,1.78605,1.78475,1.78535,740800000.0
2009-07-10 03:00:00,1.78535,1.7864,1.7851,1.78605,657500000.0
2009-07-10 03:05:00,1.7861,1.7868,1.786,1.7862,438000000.0
2009-07-10 03:10:00,1.7863,1.78665,1.78575,1.78665,258000000.0
2009-07-10 03:15:00,1.7867,1.7869,1.7859,1.78605,508400000.0
2009-07-10 03:20:00,1.786,1.78705,1.786,1.7868,550600000.0
2009-07-10 03:25:00,1.7868,1.7876,1.7866,1.78745,388800000.0
2009-07-10 03:30:00,1.78745,1.7884,1.78655,1.7879,633000000.0
2009-07-10 03:35:00,1.7879,1.78825,1.78755,1.7876,396000000.0
2009-07-10 03:40:00,1.78765,1.78785,1.7866,1.78715,647400000.0
2009-07-10 03:45:00,1.7871,1.7887,1.7867,1.788,969800000.0
2009-07-10 03:50:00,1.78795,1.78855,1.78725,1.78805,687400000.0
2009-07-10 03:55:00,1.78805,1.7884,1.7874,1.788,569400000.0
2009-07-10 04:00:00,1.7882,1.7886,1.7873,1.7877,608800000.0
2009-07-10 04:05:00,1.7877,1.7887,1.78755,1.78865,649200000.0
2009-07-10 04:10:00,1.7885,1.7902,1.7882,1.7899,795200000.0
2009-07-10 04:15:00,1.7899,1.79005,1.78935,1.7894,697800000.0
2009-07-10 04:20:00,1.78935,1.78985,1.78885,1.78935,610400000.0
2009-07-10 04:25:00,1.78945,1.7902,1.78945,1.78965,549000000.0
2009-07-10 04:30:00,1.78965,1.78985,1.7891,1.7897,551000000.0
2009-07-10 04:35:00,1.78955,1.78985,1.7889,1.78915,586000000.0
2009-07-10 04:40:00,1.78915,1.78985,1.7885,1.78875,599800000.0
2009-07-10 04:45:00,1.7887,1.78935,1.788,1.78865,514200000.0
2009-07-10 04:50:00,1.78865,1.7893,1.78825,1.7883,815400000.0
2009-07-10 04:55:00,1.7883,1.7889,1.788,1.7883,562600000.0
2009-07-10 05:00:00,1.7883,1.7883,1.7876,1.7879,438200000.0
2009-07-10 05:05:00,1.788,1.7881,1.787,1.7873,561400000.0
2009-07-10 05:10:00,1.7873,1.78745,1.7864,1.7871,529200000.0
2009-07-10 05:15:00,1.78705,1.78735,1.7866,1.78695,350800000.0
2009-07-10 05:20:00,1.78715,1.78735,1.78615,1.78665,382400000.0
2009-07-10 05:25:00,1.7866,1.78695,1.78605,1.78605,419000000.0
2009-07-10 05:30:00,1.7861,1.7863,1.78555,1.7862,596800000.0
2009-07-10 05:35:00,1.7863,1.78675,1.786,1.7863,469200000.0
2009-07-10 05:40:00,1.7863,1.7869,1.7858,1.78595,519800000.0
2009-07-10 05:45:00,1.7861,1.78645,1.78535,1.78625,561000000.0
2009-07-10 05:50:00,1.7861,1.7874,1.786,1.7874,357600000.0
2009-07-10 05:55:00,1.78715,1.7884,1.7871,1.7882,542200000.0
2009-07-10 06:00:00,1.78805,1.78825,1.7861,1.78645,659400000.0
2009-07-10 06:05:00,1.7865,1.7869,1.78585,1.7868,362200000.0
2009-07-10 06:10:00,1.7868,1.78715,1.7862,1.7864,582400000.0
2009-07-10 06:15:00,1.7864,1.7869,1.7862,1.7868,678600000.0
2009-07-10 06:20:00,1.78675,1.78735,1.78635,1.78725,721000000.0
2009-07-10 06:25:00,1.7872,1.78765,1.78665,1.787,578400000.0
2009-07-10 06:30:00,1.787,1.78755,1.7866,1.7867,709600000.0
2009-07-10 06:35:00,1.78685,1.78685,1.78625,1.7863,524800000.0
2009-07-10 06:40:00,1.7863,1.7867,1.78525,1.78555,539400000.0
2009-07-10 06:45:00,1.78565,1.7858,1.78525,1.78575,465800000.0
2009-07-10 06:50:00,1.78555,1.78645,1.78525,1.78635,530400000.0
2009-07-10 06:55:00,1.7863,1.78675,1.78605,1.7865,545400000.0
2009-07-10 07:00:00,1.7866,1.78695,1.7858,1.7859,600600000.0
2009-07-10 07:05:00,1.7859,1.7868,1.7855,1.7868,540200000.0
2009-07-10 07:10:00,1.7867,1.78745,1.7862,1.78645,1106400000.0
2009-07-10 07:15:00,1.7867,1.78765,1.7866,1.78745,731200000.0
2009-07-10 07:20:00,1.78745,1.7882,1.7869,1.7869,354000000.0
2009-07-10 07:25:00,1.78685,1.78815,1.78675,1.78775,782000000.0
2009-07-10 07:30:00,1.78785,1.7883,1.78765,1.7878,681800000.0
2009-07-10 07:35:00,1.78765,1.78845,1.7872,1.78755,1232200000.0
2009-07-10 07:40:00,1.78765,1.78785,1.7871,1.7876,587400000.0
2009-07-10 07:45:00,1.7877,1.78855,1.78725,1.78735,951800000.0
2009-07-10 07:50:00,1.7874,1.7878,1.786,1.7865,980600000.0
2009-07-10 07:55:00,1.7865,1.78705,1.7858,1.78595,978800000.0
2009-07-10 08:00:00,1.78595,1.7872,1.78515,1.7867,1070600000.0
2009-07-10 08:05:00,1.78675,1.78825,1.786,1.7876,1141800000.0
2009-07-10 08:10:00,1.7877,1.78885,1.7872,1.788,1272000000.0
2009-07-10 08:15:00,1.788,1.78865,1.7869,1.78775,988200000.0
2009-07-10 08:20:00,1.78775,1.7879,1.7866,1.78695,1053200000.0
2009-07-10 08:25:00,1.78695,1.7876,1.78655,1.78735,978800000.0
2009-07-10 08:30:00,1.78735,1.78865,1.78725,1.78795,1135000000.0
2009-07-10 08:35:00,1.7878,1.7889,1.7873,1.7879,1233600000.0
2009-07-10 08:40:00,1.7879,1.7893,1.78725,1.7887,1414200000.0
2009-07-10 08:45:00,1.78865,1.79155,1.78835,1.79075,1655400000.0
2009-07-10 08:50:00,1.7909,1.7916,1.7885,1.78915,1757400000.0
2009-07-10 08:55:00,1.7891,1.79,1.78835,1.7892,1683200000.0
2009-07-10 09:00:00,1.78925,1.78945,1.78635,1.787,1683600000.0
2009-07-10 09:05:00,1.787,1.7883,1.7865,1.78785,1543399999.0
2009-07-10 09:10:00,1.78785,1.7887,1.7868,1.78725,1465800000.0
2009-07-10 09:15:00,1.7872,1.78815,1.787,1.78735,1691599999.0
2009-07-10 09:20:00,1.78735,1.78795,1.78655,1.7875,1867000000.0
2009-07-10 09:25:00,1.78755,1.7887,1.786,1.786,1788800001.0
2009-07-10 09:30:00,1.786,1.78715,1.7854,1.78615,1829000000.0
2009-07-10 09:35:00,1.78615,1.7877,1.78575,1.78755,1510800000.0
2009-07-10 09:40:00,1.78755,1.78805,1.78655,1.78805,1733400000.0
2009-07-10 09:45:00,1.78805,1.78805,1.7869,1.78695,1189000000.0
2009-07-10 09:50:00,1.7869,1.78835,1.7867,1.787,1408000000.0
2009-07-10 09:55:00,1.787,1.7876,1.7856,1.78655,1905200000.0
2009-07-10 10:00:00,1.7865,1.78725,1.786,1.78695,1661600000.0
2009-07-10 10:05:00,1.78695,1.78745,1.7863,1.78685,1401000002.0
2009-07-10 10:10:00,1.78685,1.78735,1.78545,1.78595,1095800000.0
2009-07-10 10:15:00,1.78615,1.78665,1.7853,1.78645,1321200000.0
2009-07-10 10:20:00,1.78645,1.78675,1.78545,1.7866,1624600000.0
2009-07-10 10:25:00,1.78705,1.79165,1.7866,1.79165,1713200000.0
2009-07-10 10:30:00,1.79165,1.7926,1.7899,1.79045,1765600000.0
2009-07-10 10:35:00,1.79045,1.7907,1.7895,1.78965,1866600000.0
2009-07-10 10:40:00,1.7894,1.79085,1.7889,1.789,1682599996.0
2009-07-10 10:45:00,1.78895,1.7897,1.78885,1.78915,1750400000.0
2009-07-10 10:50:00,1.78905,1.79105,1.78895,1.7906,1283400000.0
2009-07-10 10:55:00,1.79095,1.79095,1.79015,1.79045,1389400001.0
2009-07-10 11:00:00,1.79045,1.7911,1.78885,1.7898,1934000000.0
2009-07-10 11:05:00,1.7898,1.79055,1.7889,1.78975,1432400001.0
2009-07-10 11:10:00,1.7896,1.79,1.7887,1.7887,1703200001.0
2009-07-10 11:15:00,1.7887,1.79015,1.7879,1.7899,1659000001.0
2009-07-10 11:20:00,1.79005,1.7901,1.78875,1.78975,1621400000.0
2009-07-10 11:25:00,1.78955,1.79025,1.7889,1.789,1690399996.0
2009-07-10 11:30:00,1.789,1.7895,1.78845,1.7892,1743600000.0
2009-07-10 11:35:00,1.78915,1.7899,1.78865,1.7894,2135400000.0
2009-07-10 11:40:00,1.78935,1.7914,1.78935,1.79055,1631600001.0
2009-07-10 11:45:00,1.79045,1.79075,1.7893,1.78995,1708000000.0
2009-07-10 11:50:00,1.7899,1.7911,1.7891,1.7895,2236000002.0
2009-07-10 11:55:00,1.78955,1.79025,1.7888,1.78925,1736800000.0
2009-07-10 12:00:00,1.78945,1.79135,1.7893,1.7901,1616400000.0
2009-07-10 12:05:00,1.7901,1.79145,1.79,1.7908,1743800001.0
2009-07-10 12:10:00,1.7908,1.79235,1.7904,1.79125,2350800000.0
2009-07-10 12:15:00,1.79115,1.7918,1.7903,1.7907,1497400001.0
2009-07-10 12:20:00,1.79055,1.7914,1.7902,1.79135,1260800000.0
2009-07-10 12:25:00,1.79135,1.79165,1.79075,1.79105,1192600001.0
2009-07-10 12:30:00,1.79115,1.7917,1.7908,1.7915,1125800000.0
2009-07-10 12:35:00,1.79115,1.79215,1.79075,1.79105,1873000000.0
2009-07-10 12:40:00,1.79115,1.79195,1.79055,1.79115,1695800001.0
2009-07-10 12:45:00,1.79095,1.7929,1.7908,1.79185,1645600000.0
2009-07-10 12:50:00,1.79185,1.79215,1.79015,1.7911,1259800000.0
2009-07-10 12:55:00,1.79115,1.7913,1.78965,1.79025,910400000.0
2009-07-10 13:00:00,1.7905,1.79125,1.78955,1.7904,1314800000.0
2009-07-10 13:05:00,1.79035,1.79215,1.7902,1.79075,1901000001.0
2009-07-10 13:10:00,1.7902,1.79125,1.79,1.79025,1042000000.0
2009-07-10 13:15:00,1.7901,1.79105,1.78995,1.7907,1345599999.0
2009-07-10 13:20:00,1.79075,1.79295,1.79055,1.7915,1388600000.0
2009-07-10 13:25:00,1.7915,1.79325,1.79125,1.79165,1300400000.0
2009-07-10 13:30:00,1.79165,1.79245,1.79105,1.7923,888800000.0
2009-07-10 13:35:00,1.7924,1.79295,1.79135,1.7927,1461600000.0
2009-07-10 13:40:00,1.7927,1.7932,1.79155,1.79215,1118000000.0
2009-07-10 13:45:00,1.7922,1.79335,1.7919,1.7926,1315399999.0
2009-07-10 13:50:00,1.7926,1.7936,1.7924,1.7929,1390000000.0
2009-07-10 13:55:00,1.79285,1.79435,1.79215,1.79385,1839400000.0
2009-07-10 14:00:00,1.7941,1.79425,1.79295,1.79355,1759000000.0
2009-07-10 14:05:00,1.7937,1.79405,1.79325,1.79385,1302000000.0
2009-07-10 14:10:00,1.79375,1.7956,1.79335,1.79375,1869000000.0
2009-07-10 14:15:00,1.79375,1.7944,1.79325,1.79395,1755999999.0
2009-07-10 14:20:00,1.79395,1.794,1.79275,1.79355,1826300000.0
2009-07-10 14:25:00,1.79355,1.7941,1.79275,1.7935,1952600000.0
2009-07-10 14:30:00,1.7936,1.7941,1.79165,1.792,1860000000.0
2009-07-10 14:35:00,1.7919,1.79355,1.7914,1.79285,1853199999.0
2009-07-10 14:40:00,1.79295,1.7937,1.79235,1.79255,2022600001.0
2009-07-10 14:45:00,1.7925,1.79455,1.79215,1.7944,1674000000.0
2009-07-10 14:50:00,1.7944,1.7948,1.7936,1.7947,1900200000.0
2009-07-10 14:55:00,1.7947,1.7947,1.79195,1.79305,2082600000.0
2009-07-10 15:00:00,1.79315,1.7943,1.7928,1.79355,2032000000.0
2009-07-10 15:05:00,1.7932,1.79345,1.7921,1.793,1494800000.0
2009-07-10 15:10:00,1.79295,1.7932,1.7921,1.7924,1494000000.0
2009-07-10 15:15:00,1.79245,1.79335,1.7921,1.79285,954200000.0
2009-07-10 15:20:00,1.79285,1.7934,1.792,1.79245,1462200001.0
2009-07-10 15:25:00,1.7924,1.7933,1.7921,1.79295,1525000000.0
2009-07-10 15:30:00,1.79295,1.7933,1.7915,1.7925,1579200000.0
2009-07-10 15:35:00,1.79265,1.79305,1.7913,1.792,1585000000.0
2009-07-10 15:40:00,1.792,1.792,1.7899,1.79175,1957399999.0
2009-07-10 15:45:00,1.79185,1.79285,1.79125,1.7918,2182600001.0
2009-07-10 15:50:00,1.79165,1.7917,1.78995,1.79025,1926200000.0
2009-07-10 15:55:00,1.79085,1.7942,1.79085,1.7926,2245700001.0
2009-07-10 16:00:00,1.7926,1.7946,1.7917,1.79295,2015400000.0
2009-07-10 16:05:00,1.7932,1.79485,1.7929,1.7947,2073400001.0
2009-07-10 16:10:00,1.7947,1.79485,1.7908,1.7908,1558200001.0
2009-07-10 16:15:00,1.7909,1.79185,1.79015,1.7911,1766200000.0
2009-07-10 16:20:00,1.79105,1.7917,1.7904,1.79125,1730600000.0
2009-07-10 16:25:00,1.79125,1.7919,1.7897,1.7904,1530600000.0
2009-07-10 16:30:00,1.7904,1.7913,1.78965,1.78985,1712600000.0
2009-07-10 16:35:00,1.78985,1.7925,1.78925,1.7922,1650800000.0
2009-07-10 16:40:00,1.7924,1.7942,1.79205,1.79385,1873800000.0
2009-07-10 16:45:00,1.79405,1.7946,1.7935,1.7937,1798400000.0
2009-07-10 16:50:00,1.7937,1.7944,1.79325,1.79355,1395800000.0
2009-07-10 16:55:00,1.7935,1.7946,1.7923,1.7936,1280000000.0
2009-07-10 17:00:00,1.7936,1.795,1.79335,1.7943,1438800000.0
2009-07-10 17:05:00,1.7941,1.79525,1.7933,1.79345,1338000000.0
2009-07-10 17:10:00,1.79335,1.79525,1.7932,1.7938,1394000001.0
2009-07-10 17:15:00,1.7939,1.796,1.79345,1.794,1961400000.0
2009-07-10 17:20:00,1.794,1.7951,1.79365,1.7942,1528400000.0
2009-07-10 17:25:00,1.7943,1.79695,1.794,1.79575,1904000000.0
2009-07-10 17:30:00,1.79575,1.7962,1.7941,1.79445,2106600000.0
2009-07-10 17:35:00,1.7946,1.79625,1.7942,1.7959,1966800001.0
2009-07-10 17:40:00,1.7959,1.7965,1.7949,1.7964,1520800001.0
2009-07-10 17:45:00,1.79635,1.7971,1.79555,1.7963,1091400000.0
2009-07-10 17:50:00,1.79605,1.79605,1.79475,1.79475,1143400001.0
2009-07-10 17:55:00,1.7947,1.79725,1.7947,1.7966,1061199999.0
2009-07-10 18:00:00,1.7966,1.7971,1.7959,1.796,801200000.0
2009-07-10 18:05:00,1.796,1.7964,1.7948,1.7953,1006000000.0
2009-07-10 18:10:00,1.7953,1.79595,1.7947,1.7957,564600000.0
2009-07-10 18:15:00,1.79585,1.79635,1.79445,1.795,1217600000.0
2009-07-10 18:20:00,1.7951,1.79605,1.7947,1.79595,965800000.0
2009-07-10 18:25:00,1.7959,1.79595,1.79445,1.79475,609800000.0
2009-07-10 18:30:00,1.7946,1.7961,1.7945,1.7953,640200000.0
2009-07-10 18:35:00,1.7953,1.7953,1.7943,1.7946,653200000.0
2009-07-10 18:40:00,1.7945,1.7959,1.79435,1.79535,1050600000.0
2009-07-10 18:45:00,1.79555,1.79575,1.7947,1.79535,1045400000.0
2009-07-10 18:50:00,1.7954,1.79585,1.79475,1.795,907600000.0
2009-07-10 18:55:00,1.79505,1.7961,1.79485,1.7958,777400000.0
2009-07-10 19:00:00,1.796,1.79645,1.7948,1.7955,1211200000.0
2009-07-10 19:05:00,1.79555,1.79655,1.7955,1.79585,882400000.0
2009-07-10 19:10:00,1.7959,1.7969,1.79555,1.7958,807400000.0
2009-07-10 19:15:00,1.7957,1.79645,1.7943,1.79455,989000000.0
2009-07-10 19:20:00,1.79445,1.79475,1.79395,1.79435,680600000.0
2009-07-10 19:25:00,1.79435,1.795,1.7941,1.7949,853600000.0
2009-07-10 19:30:00,1.79485,1.79485,1.79325,1.79395,1185800000.0
2009-07-10 19:35:00,1.79395,1.79435,1.79315,1.7932,806200000.0
2009-07-10 19:40:00,1.7929,1.7935,1.792,1.79235,887800000.0
2009-07-10 19:45:00,1.79215,1.7926,1.79,1.79065,1008800000.0
2009-07-10 19:50:00,1.7905,1.7911,1.78995,1.79045,829700000.0
2009-07-10 19:55:00,1.7905,1.79125,1.7904,1.79075,608400000.0
2009-07-10 20:00:00,1.79085,1.7914,1.7905,1.791,625200000.0
2009-07-10 20:05:00,1.7909,1.7914,1.7905,1.79115,671400000.0
2009-07-10 20:10:00,1.7913,1.792,1.791,1.79185,805000000.0
2009-07-10 20:15:00,1.7919,1.79225,1.7906,1.79075,896000000.0
2009-07-10 20:20:00,1.7908,1.79205,1.7905,1.7919,1135000000.0
2009-07-10 20:25:00,1.7919,1.79265,1.7916,1.79215,883800000.0
2009-07-10 20:30:00,1.79215,1.79305,1.7914,1.7929,718400000.0
2009-07-10 20:35:00,1.79295,1.79315,1.79185,1.79275,510000000.0
2009-07-10 20:40:00,1.79265,1.7938,1.79235,1.79345,755000000.0
2009-07-10 20:45:00,1.7934,1.79365,1.79265,1.79265,796000000.0
2009-07-10 20:50:00,1.79265,1.79435,1.79255,1.7939,1053400000.0
2009-07-10 20:55:00,1.794,1.7942,1.793,1.7938,887200000.0
2009-07-10 21:00:00,1.79375,1.7938,1.7926,1.793,1058800000.0
2009-07-10 21:05:00,1.79295,1.79375,1.79235,1.7928,874000000.0
2009-07-10 21:10:00,1.7928,1.79295,1.7921,1.7922,563000000.0
2009-07-10 21:15:00,1.7922,1.7924,1.79145,1.7919,913800000.0
2009-07-10 21:20:00,1.79185,1.79225,1.7912,1.7916,916000000.0
2009-07-10 21:25:00,1.79175,1.79175,1.79045,1.7911,777000000.0
2009-07-10 21:30:00,1.79095,1.79195,1.79085,1.79195,778200000.0
2009-07-10 21:35:00,1.7918,1.79185,1.7894,1.7898,810600000.0
2009-07-10 21:40:00,1.79015,1.79085,1.789,1.7899,1329000000.0
2009-07-10 21:45:00,1.7898,1.79065,1.7893,1.7904,1030600000.0
2009-07-10 21:50:00,1.7904,1.7904,1.7892,1.7895,1046400000.0
2009-07-10 21:55:00,1.78915,1.79125,1.7887,1.79105,1065000000.0
2009-07-10 22:00:00,1.79105,1.7918,1.7906,1.79065,478600000.0
2009-07-10 22:05:00,1.79065,1.7924,1.78885,1.7924,1029400000.0
2009-07-10 22:10:00,1.79235,1.7924,1.7906,1.7915,417000000.0
2009-07-10 22:15:00,1.79165,1.79205,1.7915,1.79165,140000000.0
2009-07-10 22:20:00,1.79165,1.79185,1.7916,1.79165,58800000.0
2009-07-10 22:25:00,1.7916,1.79195,1.79095,1.791,232000000.0
2009-07-10 22:30:00,1.79105,1.79145,1.79085,1.791,177400000.0
2009-07-10 22:35:00,1.791,1.791,1.78965,1.78965,108600000.0
2009-07-10 22:40:00,1.7896,1.78985,1.78935,1.78975,77200000.0
2009-07-10 22:45:00,1.78975,1.7911,1.7897,1.7904,184800000.0
2009-07-10 22:50:00,1.79045,1.7919,1.78945,1.79045,333600000.0
2009-07-10 22:55:00,1.7905,1.79065,1.7887,1.78885,321200000.0
2009-07-12 23:00:00,1.7902,1.79025,1.78835,1.7889,37000000.0
2009-07-12 23:05:00,1.78915,1.78915,1.7887,1.78915,21200000.0
2009-07-12 23:10:00,1.7889,1.7892,1.7889,1.7892,10800000.0
2009-07-12 23:15:00,1.78925,1.78925,1.78925,1.78925,5200000.0
2009-07-12 23:20:00,1.78855,1.7886,1.7881,1.7886,19600000.0
2009-07-12 23:25:00,1.78895,1.7892,1.7885,1.78915,23400000.0
2009-07-12 23:30:00,1.7888,1.7888,1.78855,1.7886,10400000.0
2009-07-12 23:35:00,1.7888,1.7888,1.7888,1.7888,2600000.0
2009-07-12 23:40:00,1.78845,1.78845,1.78845,1.78845,1600000.0
2009-07-12 23:45:00,1.7889,1.7889,1.78885,1.78885,5200000.0
2009-07-12 23:50:00,1.78865,1.78885,1.78855,1.78875,15600000.0
2009-07-12 23:55:00,1.78885,1.7896,1.78795,1.7896,55800000.0
2009-07-13 00:00:00,1.7895,1.7905,1.78945,1.78975,146200000.0
2009-07-13 00:05:00,1.79,1.79085,1.78985,1.7903,185400000.0
2009-07-13 00:10:00,1.79,1.79015,1.78815,1.7892,289000000.0
2009-07-13 00:15:00,1.7892,1.7898,1.789,1.7891,148000000.0
2009-07-13 00:20:00,1.7893,1.78945,1.78865,1.78907,182800000.0
2009-07-13 00:25:00,1.7892,1.7898,1.7892,1.7894,65000000.0
2009-07-13 00:30:00,1.7894,1.7895,1.7892,1.7893,39600000.0
2009-07-13 00:35:00,1.7893,1.7894,1.7879,1.78825,180800000.0
2009-07-13 00:40:00,1.7883,1.78895,1.78745,1.78795,274200000.0
2009-07-13 00:45:00,1.7879,1.7887,1.7869,1.7882,379000000.0
2009-07-13 00:50:00,1.78855,1.78865,1.78815,1.7883,110600000.0
2009-07-13 00:55:00,1.78835,1.78945,1.78805,1.78895,483400000.0
2009-07-13 01:00:00,1.7891,1.7895,1.7885,1.78885,449400000.0
2009-07-13 01:05:00,1.78875,1.7893,1.78855,1.7892,233200000.0
2009-07-13 01:10:00,1.7892,1.7896,1.7888,1.7896,181400000.0
2009-07-13 01:15:00,1.7896,1.79085,1.7892,1.78995,281800000.0
2009-07-13 01:20:00,1.79015,1.79125,1.78935,1.79075,467800000.0
2009-07-13 01:25:00,1.79065,1.7914,1.79005,1.79095,561800000.0
2009-07-13 01:30:00,1.7917,1.792,1.7899,1.79075,767000000.0
2009-07-13 01:35:00,1.79056,1.79095,1.78975,1.7905,618600000.0
2009-07-13 01:40:00,1.79065,1.79065,1.7901,1.7904,249200000.0
2009-07-13 01:45:00,1.7904,1.7904,1.78995,1.79035,179400000.0
2009-07-13 01:50:00,1.7902,1.79075,1.7901,1.79045,269200000.0
2009-07-13 01:55:00,1.79045,1.7906,1.78895,1.7891,634200000.0
2009-07-13 02:00:00,1.7891,1.7899,1.78895,1.7894,662400000.0
2009-07-13 02:05:00,1.7894,1.78985,1.7886,1.78915,1149000000.0
2009-07-13 02:10:00,1.7891,1.7897,1.7886,1.7894,880000000.0
2009-07-13 02:15:00,1.7893,1.79025,1.789,1.78955,485800000.0
2009-07-13 02:20:00,1.78955,1.79075,1.7893,1.79005,714600000.0
2009-07-13 02:25:00,1.79005,1.7903,1.7898,1.7903,336000000.0
2009-07-13 02:30:00,1.7904,1.7904,1.78885,1.78885,626000000.0
2009-07-13 02:35:00,1.7888,1.7892,1.78785,1.78785,684400000.0
2009-07-13 02:40:00,1.78785,1.78885,1.7878,1.78845,460400000.0
2009-07-13 02:45:00,1.78835,1.78835,1.7866,1.7874,1044000000.0
2009-07-13 02:50:00,1.7874,1.7881,1.7866,1.7874,1015200000.0
2009-07-13 02:55:00,1.7875,1.78775,1.7862,1.787,946200000.0
2009-07-13 03:00:00,1.7869,1.7882,1.78655,1.78805,860200000.0
2009-07-13 03:05:00,1.78805,1.78875,1.7873,1.78835,658000000.0
2009-07-13 03:10:00,1.78835,1.78905,1.7877,1.78885,793200000.0
2009-07-13 03:15:00,1.78915,1.78925,1.7874,1.7881,813000000.0
2009-07-13 03:20:00,1.7881,1.78865,1.7871,1.78805,654600000.0
2009-07-13 03:25:00,1.78795,1.78875,1.78725,1.7887,980800000.0
2009-07-13 03:30:00,1.78875,1.7899,1.78875,1.78955,723200000.0
2009-07-13 03:35:00,1.78945,1.7906,1.7893,1.78965,993400000.0
2009-07-13 03:40:00,1.78965,1.79,1.7888,1.7895,1012600000.0
2009-07-13 03:45:00,1.7896,1.79025,1.78945,1.78985,590600000.0
2009-07-13 03:50:00,1.78985,1.7912,1.78985,1.79045,256200000.0
2009-07-13 03:55:00,1.7905,1.79125,1.7902,1.7904,632800000.0
2009-07-13 04:00:00,1.79055,1.7921,1.7902,1.79205,798800000.0
2009-07-13 04:05:00,1.79205,1.7927,1.79175,1.79235,1135000000.0
2009-07-13 04:10:00,1.79235,1.79295,1.79165,1.79215,1133000000.0
2009-07-13 04:15:00,1.79215,1.79305,1.79185,1.79245,1368200000.0
2009-07-13 04:20:00,1.79245,1.7927,1.79145,1.79155,976200000.0
2009-07-13 04:25:00,1.79155,1.79175,1.79075,1.79115,1109600000.0
2009-07-13 04:30:00,1.79115,1.79195,1.79085,1.7918,837800000.0
2009-07-13 04:35:00,1.7918,1.79215,1.7912,1.79165,545600000.0
2009-07-13 04:40:00,1.79165,1.7919,1.79115,1.79165,919200000.0
2009-07-13 04:45:00,1.7917,1.7919,1.791,1.7916,366200000.0
2009-07-13 04:50:00,1.79145,1.79295,1.7914,1.79265,613000000.0
2009-07-13 04:55:00,1.7926,1.7926,1.7913,1.79195,809800000.0
2009-07-13 05:00:00,1.79195,1.792,1.79025,1.7906,861000000.0
2009-07-13 05:05:00,1.7907,1.7913,1.79045,1.791,820200000.0
2009-07-13 05:10:00,1.7908,1.7915,1.79,1.7905,734600000.0
2009-07-13 05:15:00,1.7905,1.79085,1.7899,1.79035,665400000.0
2009-07-13 05:20:00,1.79035,1.7908,1.78965,1.79005,734600000.0
2009-07-13 05:25:00,1.79005,1.79095,1.78995,1.7906,560400000.0
2009-07-13 05:30:00,1.79055,1.7919,1.79055,1.7913,1186000000.0
2009-07-13 05:35:00,1.7913,1.7919,1.79035,1.79125,1394400000.0
2009-07-13 05:40:00,1.79125,1.79215,1.7912,1.7918,1175600000.0
2009-07-13 05:45:00,1.7918,1.79235,1.79095,1.79235,855800000.0
2009-07-13 05:50:00,1.7924,1.7928,1.79145,1.79235,778400000.0
2009-07-13 05:55:00,1.79225,1.79295,1.7918,1.7918,1275200000.0
2009-07-13 06:00:00,1.792,1.7931,1.792,1.7925,907400000.0
2009-07-13 06:05:00,1.7925,1.79295,1.79215,1.7928,719600000.0
2009-07-13 06:10:00,1.7928,1.7932,1.7921,1.7921,672000000.0
2009-07-13 06:15:00,1.7921,1.7929,1.79115,1.79165,1003600000.0
2009-07-13 06:20:00,1.79165,1.7918,1.79105,1.7913,915400000.0
2009-07-13 06:25:00,1.7913,1.7934,1.79115,1.7934,1148400000.0
2009-07-13 06:30:00,1.7933,1.7937,1.7931,1.79325,1213800000.0
2009-07-13 06:35:00,1.7933,1.7936,1.79275,1.79295,518600000.0
2009-07-13 06:40:00,1.79295,1.79325,1.79255,1.7932,405000000.0
2009-07-13 06:45:00,1.79315,1.79335,1.7923,1.79295,913600000.0
2009-07-13 06:50:00,1.793,1.79545,1.79295,1.79545,1211100000.0
2009-07-13 06:55:00,1.79545,1.79605,1.7943,1.79555,1126800000.0
2009-07-13 07:00:00,1.79555,1.79595,1.79355,1.7943,1355200000.0
2009-07-13 07:05:00,1.7943,1.7949,1.7942,1.7944,1053600000.0
2009-07-13 07:10:00,1.7944,1.7961,1.79425,1.795,1244000000.0
2009-07-13 07:15:00,1.795,1.79515,1.79385,1.7942,1016600000.0
2009-07-13 07:20:00,1.79405,1.7942,1.79295,1.79325,722000000.0
2009-07-13 07:25:00,1.79325,1.7937,1.79245,1.79305,1440400000.0
2009-07-13 07:30:00,1.7931,1.7933,1.79245,1.7928,728200000.0
2009-07-13 07:35:00,1.7929,1.7937,1.7925,1.7933,720200000.0
2009-07-13 07:40:00,1.7934,1.79455,1.7928,1.79425,1104600000.0
2009-07-13 07:45:00,1.79415,1.7948,1.7935,1.7942,1060800000.0
2009-07-13 07:50:00,1.79415,1.79765,1.79405,1.79715,1436600000.0
2009-07-13 07:55:00,1.79705,1.79885,1.7958,1.796,1465400000.0
2009-07-13 08:00:00,1.7961,1.79725,1.79545,1.797,1603600000.0
2009-07-13 08:05:00,1.797,1.7979,1.7965,1.7977,1647000001.0
2009-07-13 08:10:00,1.7977,1.79795,1.79675,1.7971,1500800000.0
2009-07-13 08:15:00,1.7972,1.79765,1.79635,1.79725,1506400000.0
2009-07-13 08:20:00,1.79725,1.7978,1.7964,1.79685,1250400000.0
2009-07-13 08:25:00,1.79685,1.7973,1.7955,1.79605,1903000000.0
2009-07-13 08:30:00,1.796,1.79715,1.79555,1.79715,2385200001.0
2009-07-13 08:35:00,1.79715,1.79825,1.79645,1.7972,2017000003.0
2009-07-13 08:40:00,1.7972,1.8001,1.79715,1.8001,1961999999.0
2009-07-13 08:45:00,1.80015,1.80345,1.79905,1.80325,2693600000.0
2009-07-13 08:50:00,1.80325,1.80355,1.80105,1.80215,3225199999.0
2009-07-13 08:55:00,1.80215,1.80235,1.8007,1.80095,1967000000.0
2009-07-13 09:00:00,1.8004,1.80235,1.79995,1.80225,1850400000.0
2009-07-13 09:05:00,1.80235,1.80295,1.80095,1.80125,2165199999.0
2009-07-13 09:10:00,1.8013,1.8028,1.8007,1.8017,2083200001.0
2009-07-13 09:15:00,1.80175,1.8028,1.8006,1.8025,1945800000.0
2009-07-13 09:20:00,1.80235,1.8025,1.8008,1.8008,1854800000.0
2009-07-13 09:25:00,1.8008,1.80295,1.8008,1.80245,1915800002.0
2009-07-13 09:30:00,1.80245,1.8033,1.802,1.8027,1574600000.0
2009-07-13 09:35:00,1.80265,1.80275,1.8019,1.80205,1239200000.0
2009-07-13 09:40:00,1.802,1.8029,1.8019,1.80245,1476200000.0
2009-07-13 09:45:00,1.80245,1.80345,1.8022,1.8026,1882200000.0
2009-07-13 09:50:00,1.8026,1.8033,1.8017,1.802,1588200000.0
2009-07-13 09:55:00,1.80205,1.80295,1.8017,1.8023,1492599999.0
2009-07-13 10:00:00,1.80225,1.8023,1.8004,1.801,1647400001.0
2009-07-13 10:05:00,1.801,1.80135,1.80005,1.80005,1680200002.0
2009-07-13 10:10:00,1.80005,1.80105,1.79985,1.80065,1564200000.0
2009-07-13 10:15:00,1.80055,1.80065,1.79915,1.79975,1472600000.0
2009-07-13 10:20:00,1.79975,1.8009,1.7996,1.8005,1239000000.0
2009-07-13 10:25:00,1.8005,1.8015,1.80035,1.80075,1371600000.0
2009-07-13 10:30:00,1.80075,1.80205,1.8005,1.8014,1586000000.0
2009-07-13 10:35:00,1.80155,1.8021,1.8008,1.80155,1492600001.0
2009-07-13 10:40:00,1.8016,1.80215,1.8009,1.80165,1840200001.0
2009-07-13 10:45:00,1.80165,1.80235,1.8006,1.8017,2297600001.0
2009-07-13 10:50:00,1.8018,1.8028,1.80145,1.8026,2206000001.0
2009-07-13 10:55:00,1.80265,1.80505,1.80265,1.80505,1750200001.0
2009-07-13 11:00:00,1.8049,1.80515,1.8034,1.8042,2064399999.0
2009-07-13 11:05:00,1.8042,1.8048,1.8031,1.8042,1957600000.0
2009-07-13 11:10:00,1.80435,1.80505,1.8037,1.80435,1756000003.0
2009-07-13 11:15:00,1.8044,1.8053,1.80405,1.80495,1889400000.0
2009-07-13 11:20:00,1.80495,1.80545,1.8045,1.80475,1811600000.0
2009-07-13 11:25:00,1.80485,1.80525,1.80425,1.80445,928200000.0
2009-07-13 11:30:00,1.80445,1.8056,1.8041,1.8049,1698400000.0
2009-07-13 11:35:00,1.80495,1.80535,1.8044,1.80505,1915800001.0
2009-07-13 11:40:00,1.80515,1.8061,1.80475,1.80545,2044600000.0
2009-07-13 11:45:00,1.80555,1.807,1.80535,1.80605,1974000000.0
2009-07-13 11:50:00,1.8061,1.8101,1.80565,1.80915,1967400000.0
2009-07-13 11:55:00,1.80915,1.80985,1.8063,1.8066,2133400000.0
2009-07-13 12:00:00,1.80665,1.8079,1.80575,1.8078,1898800000.0
2009-07-13 12:05:00,1.8075,1.8099,1.80605,1.8099,1372800000.0
2009-07-13 12:10:00,1.80985,1.8102,1.80725,1.80835,1684000001.0
2009-07-13 12:15:00,1.8083,1.80875,1.806,1.8063,1960599999.0
2009-07-13 12:20:00,1.8064,1.8068,1.8051,1.8054,1510200001.0
2009-07-13 12:25:00,1.8053,1.8055,1.8037,1.8051,1886200000.0
2009-07-13 12:30:00,1.80505,1.80675,1.80495,1.8066,1784400002.0
2009-07-13 12:35:00,1.8066,1.80675,1.80455,1.80505,1641200000.0
2009-07-13 12:40:00,1.80505,1.80595,1.8044,1.80555,2281399999.0
2009-07-13 12:45:00,1.80555,1.8062,1.80415,1.80585,2182799999.0
2009-07-13 12:50:00,1.8058,1.8065,1.80505,1.8052,1757600000.0
2009-07-13 12:55:00,1.80535,1.8062,1.80465,1.80565,1983600000.0
2009-07-13 13:00:00,1.8057,1.8062,1.8052,1.80585,1450000000.0
2009-07-13 13:05:00,1.80585,1.8073,1.8055,1.8065,1785000000.0
2009-07-13 13:10:00,1.8065,1.8084,1.80605,1.80695,1416800000.0
2009-07-13 13:15:00,1.80695,1.80785,1.8054,1.8054,1886400000.0
2009-07-13 13:20:00,1.8052,1.80575,1.80415,1.8044,1888600000.0
2009-07-13 13:25:00,1.80425,1.8046,1.8034,1.80425,1556800001.0
2009-07-13 13:30:00,1.80415,1.8047,1.8034,1.804,1743600000.0
2009-07-13 13:35:00,1.804,1.8044,1.80285,1.8029,1621700000.0
2009-07-13 13:40:00,1.8029,1.8033,1.80135,1.80185,1522900000.0
2009-07-13 13:45:00,1.80185,1.8021,1.80095,1.8012,958100000.0
2009-07-13 13:50:00,1.8012,1.8023,1.80105,1.80195,1309200000.0
2009-07-13 13:55:00,1.80195,1.80425,1.80165,1.8042,1209300000.0
2009-07-13 14:00:00,1.80425,1.8045,1.8025,1.80275,1606600000.0
2009-07-13 14:05:00,1.80275,1.80315,1.801,1.80165,1706000001.0
2009-07-13 14:10:00,1.8015,1.8018,1.8003,1.8007,1619600000.0
2009-07-13 14:15:00,1.80075,1.80075,1.79895,1.8,1830100001.0
2009-07-13 14:20:00,1.7996,1.7999,1.79855,1.79875,1658200000.0
2009-07-13 14:25:00,1.7987,1.7988,1.7969,1.79775,1654400000.0
2009-07-13 14:30:00,1.79775,1.79805,1.797,1.79765,1255200000.0
2009-07-13 14:35:00,1.79765,1.79845,1.7969,1.7972,1920000000.0
2009-07-13 14:40:00,1.79725,1.79775,1.79645,1.79715,2023800000.0
2009-07-13 14:45:00,1.79715,1.7987,1.79685,1.798,2172400000.0
2009-07-13 14:50:00,1.79795,1.799,1.79715,1.79755,2700999999.0
2009-07-13 14:55:00,1.79755,1.79785,1.79665,1.797,2502000001.0
2009-07-13 15:00:00,1.797,1.79775,1.79655,1.7971,1718200000.0
2009-07-13 15:05:00,1.7971,1.79945,1.7969,1.79885,2001800000.0
2009-07-13 15:10:00,1.79885,1.7999,1.7986,1.79905,2640800000.0
2009-07-13 15:15:00,1.79925,1.7998,1.7984,1.79925,2026800001.0
2009-07-13 15:20:00,1.79955,1.8003,1.79855,1.8,1973600000.0
2009-07-13 15:25:00,1.7999,1.7999,1.7984,1.7989,2484200000.0
2009-07-13 15:30:00,1.7988,1.79925,1.7974,1.79755,2333400001.0
2009-07-13 15:35:00,1.79755,1.79875,1.79585,1.79825,2516400001.0
2009-07-13 15:40:00,1.79825,1.79885,1.79635,1.797,2288400000.0
2009-07-13 15:45:00,1.797,1.79855,1.79625,1.79765,2194800000.0
2009-07-13 15:50:00,1.7976,1.7993,1.7973,1.7989,2590800002.0
2009-07-13 15:55:00,1.79895,1.80025,1.7986,1.80005,2010800000.0
2009-07-13 16:00:00,1.80005,1.80045,1.7984,1.7999,2006000000.0
2009-07-13 16:05:00,1.7998,1.8003,1.798,1.7986,2019000000.0
2009-07-13 16:10:00,1.79875,1.7989,1.7977,1.7981,2301400001.0
2009-07-13 16:15:00,1.7981,1.7991,1.79725,1.79795,2338600002.0
2009-07-13 16:20:00,1.79795,1.7983,1.7966,1.79685,1993800000.0
2009-07-13 16:25:00,1.79685,1.79705,1.79575,1.79615,2132600005.0
2009-07-13 16:30:00,1.7961,1.79615,1.7945,1.7959,2191000002.0
2009-07-13 16:35:00,1.796,1.79665,1.7952,1.79605,1888800000.0
2009-07-13 16:40:00,1.7961,1.79715,1.7953,1.79695,2416400000.0
2009-07-13 16:45:00,1.79695,1.7977,1.79565,1.79605,2258500002.0
2009-07-13 16:50:00,1.796,1.79685,1.79515,1.79525,2177199999.0
2009-07-13 16:55:00,1.7954,1.7955,1.79375,1.7949,2133400000.0
2009-07-13 17:00:00,1.79495,1.79555,1.7945,1.79455,2020800000.0
2009-07-13 17:05:00,1.7946,1.7963,1.79435,1.796,1890600000.0
2009-07-13 17:10:00,1.79605,1.79625,1.7954,1.7962,2268200000.0
2009-07-13 17:15:00,1.79615,1.79695,1.7955,1.79615,1467000000.0
2009-07-13 17:20:00,1.79635,1.7967,1.79545,1.7964,1308400000.0
2009-07-13 17:25:00,1.7964,1.7972,1.7951,1.7958,1413600000.0
2009-07-13 17:30:00,1.7957,1.7959,1.7934,1.79375,2500000000.0
2009-07-13 17:35:00,1.7937,1.79405,1.79245,1.79345,2663600002.0
2009-07-13 17:40:00,1.79335,1.7934,1.7922,1.79245,2540600003.0
2009-07-13 17:45:00,1.79255,1.79325,1.7921,1.7929,2215400000.0
2009-07-13 17:50:00,1.7929,1.7929,1.7895,1.7896,2125600000.0
2009-07-13 17:55:00,1.78955,1.79085,1.7893,1.7897,1375000000.0
2009-07-13 18:00:00,1.7897,1.7906,1.78815,1.79045,1295000000.0
2009-07-13 18:05:00,1.79055,1.79115,1.79025,1.79055,1004000000.0
2009-07-13 18:10:00,1.7906,1.7915,1.7903,1.79125,1243000000.0
2009-07-13 18:15:00,1.7912,1.7915,1.79075,1.7913,786000000.0
2009-07-13 18:20:00,1.79125,1.7923,1.7912,1.7923,834200000.0
2009-07-13 18:25:00,1.7923,1.7923,1.7911,1.7911,777800000.0
2009-07-13 18:30:00,1.79115,1.7928,1.7909,1.79215,1225200000.0
2009-07-13 18:35:00,1.79215,1.7925,1.7911,1.79115,898000000.0
2009-07-13 18:40:00,1.79115,1.79125,1.7901,1.79085,783900000.0
2009-07-13 18:45:00,1.79075,1.7909,1.78965,1.78985,1085800000.0
2009-07-13 18:50:00,1.78985,1.79,1.78885,1.78965,896200000.0
2009-07-13 18:55:00,1.7896,1.79025,1.78915,1.79025,1087000000.0
2009-07-13 19:00:00,1.79025,1.7904,1.7886,1.7889,1279800000.0
2009-07-13 19:05:00,1.7888,1.78895,1.788,1.7881,629400000.0
2009-07-13 19:10:00,1.7881,1.78895,1.78785,1.78875,1338000000.0
2009-07-13 19:15:00,1.7887,1.78955,1.7885,1.78875,1337200000.0
2009-07-13 19:20:00,1.7886,1.78955,1.7878,1.78815,960600000.0
2009-07-13 19:25:00,1.78795,1.78835,1.78735,1.78765,1388000000.0
2009-07-13 19:30:00,1.78765,1.78865,1.78735,1.78865,1055800000.0
2009-07-13 19:35:00,1.7886,1.78895,1.7877,1.78855,1121400000.0
2009-07-13 19:40:00,1.7884,1.7892,1.78815,1.7887,711400000.0
2009-07-13 19:45:00,1.7888,1.7888,1.78805,1.78805,752200000.0
2009-07-13 19:50:00,1.78805,1.78885,1.78755,1.78805,827600000.0
2009-07-13 19:55:00,1.78805,1.78855,1.78725,1.78775,1103600000.0
2009-07-13 20:00:00,1.78775,1.7887,1.7875,1.7886,877200000.0
2009-07-13 20:05:00,1.78855,1.78955,1.78785,1.7893,1066600000.0
2009-07-13 20:10:00,1.7893,1.78935,1.78825,1.7886,991000000.0
2009-07-13 20:15:00,1.78865,1.78865,1.7874,1.78775,1169600000.0
2009-07-13 20:20:00,1.7878,1.78865,1.7876,1.78795,1365200000.0
2009-07-13 20:25:00,1.7879,1.78805,1.78735,1.78775,776600000.0
2009-07-13 20:30:00,1.788,1.7884,1.78725,1.78835,738600000.0
2009-07-13 20:35:00,1.7884,1.7886,1.7872,1.78775,836200000.0
2009-07-13 20:40:00,1.78785,1.7885,1.7875,1.7883,771800000.0
2009-07-13 20:45:00,1.78845,1.78845,1.78725,1.78765,826800000.0
2009-07-13 20:50:00,1.7876,1.78855,1.78715,1.78845,1109600000.0
2009-07-13 20:55:00,1.78845,1.78945,1.78815,1.7883,1296600000.0
2009-07-13 21:00:00,1.7883,1.789,1.7881,1.789,804000000.0
2009-07-13 21:05:00,1.7891,1.78925,1.7884,1.7885,629800000.0
2009-07-13 21:10:00,1.7885,1.7886,1.78715,1.78735,1064400000.0
2009-07-13 21:15:00,1.78735,1.7882,1.78695,1.7877,848800000.0
2009-07-13 21:20:00,1.78775,1.78895,1.78755,1.7887,864200000.0
2009-07-13 21:25:00,1.7889,1.7895,1.78855,1.7892,934600000.0
2009-07-13 21:30:00,1.78915,1.78935,1.7886,1.7888,868800000.0
2009-07-13 21:35:00,1.7886,1.7889,1.7881,1.78825,936600000.0
2009-07-13 21:40:00,1.7881,1.78865,1.7874,1.7882,1434800000.0
2009-07-13 21:45:00,1.7883,1.7883,1.78645,1.7869,1826400000.0
2009-07-13 21:50:00,1.78685,1.7876,1.78625,1.7863,1295400000.0
2009-07-13 21:55:00,1.7863,1.787,1.78605,1.78655,876000000.0
2009-07-13 22:00:00,1.78655,1.7871,1.78645,1.78665,626600000.0
2009-07-13 22:05:00,1.78665,1.7874,1.78605,1.7873,517200000.0
2009-07-13 22:10:00,1.78765,1.7878,1.787,1.78755,476000000.0
2009-07-13 22:15:00,1.78765,1.78785,1.78585,1.787,613000000.0
2009-07-13 22:20:00,1.78705,1.78705,1.78632,1.7868,388800000.0
2009-07-13 22:25:00,1.7868,1.7868,1.7853,1.78545,275800000.0
2009-07-13 22:30:00,1.7855,1.78695,1.78445,1.7863,546200000.0
2009-07-13 22:35:00,1.7863,1.78715,1.786,1.78665,256000000.0
2009-07-13 22:40:00,1.7866,1.78665,1.7856,1.7865,451200000.0
2009-07-13 22:45:00,1.7864,1.7867,1.7854,1.78595,364800000.0
2009-07-13 22:50:00,1.78595,1.78635,1.78495,1.78535,532000000.0
2009-07-13 22:55:00,1.7852,1.78535,1.7841,1.7845,748000000.0
2009-07-13 23:00:00,1.7845,1.78475,1.78385,1.7846,256800000.0
2009-07-13 23:05:00,1.7846,1.7851,1.7839,1.7839,239000000.0
2009-07-13 23:10:00,1.78395,1.78425,1.78355,1.78405,258200000.0
2009-07-13 23:15:00,1.78405,1.78535,1.7836,1.7851,253000000.0
2009-07-13 23:20:00,1.7851,1.7865,1.7851,1.7858,241600000.0
2009-07-13 23:25:00,1.78585,1.78595,1.78495,1.78551,123400000.0
2009-07-13 23:30:00,1.78565,1.78585,1.78525,1.7854,82600000.0
2009-07-13 23:35:00,1.7855,1.78615,1.78455,1.78455,150600000.0
2009-07-13 23:40:00,1.7846,1.7851,1.7834,1.78455,510600000.0
2009-07-13 23:45:00,1.78425,1.7858,1.78415,1.78485,323000000.0
2009-07-13 23:50:00,1.78485,1.785,1.784,1.78455,302800000.0
2009-07-13 23:55:00,1.78465,1.7849,1.78275,1.7833,422200000.0
2009-07-14 00:00:00,1.7833,1.78425,1.7824,1.7828,509000000.0
2009-07-14 00:05:00,1.78285,1.7836,1.78245,1.783,116600000.0
2009-07-14 00:10:00,1.78305,1.78365,1.7829,1.78365,159000000.0
2009-07-14 00:15:00,1.78365,1.7849,1.78355,1.78385,247800000.0
2009-07-14 00:20:00,1.78385,1.78415,1.78375,1.78375,165600000.0
2009-07-14 00:25:00,1.78395,1.7845,1.7833,1.78355,267400000.0
2009-07-14 00:30:00,1.78365,1.78455,1.78365,1.7844,242000000.0
2009-07-14 00:35:00,1.7846,1.785,1.78305,1.7835,315400000.0
2009-07-14 00:40:00,1.78365,1.7847,1.7834,1.78445,671400000.0
2009-07-14 00:45:00,1.7843,1.7844,1.7836,1.78405,265000000.0
2009-07-14 00:50:00,1.78405,1.78515,1.78355,1.78385,439000000.0
2009-07-14 00:55:00,1.78385,1.7844,1.7831,1.7834,341400000.0
2009-07-14 01:00:00,1.7833,1.78465,1.78305,1.7845,678200000.0
2009-07-14 01:05:00,1.7846,1.78605,1.7842,1.78515,540800000.0
2009-07-14 01:10:00,1.78525,1.7861,1.78475,1.78585,431000000.0
2009-07-14 01:15:00,1.7858,1.7863,1.7854,1.786,523200000.0
2009-07-14 01:20:00,1.78605,1.78685,1.78535,1.7861,331200000.0
2009-07-14 01:25:00,1.7859,1.7862,1.7845,1.78565,638800000.0
2009-07-14 01:30:00,1.78565,1.7861,1.78495,1.78565,384800000.0
2009-07-14 01:35:00,1.78565,1.7865,1.785,1.78585,397800000.0
2009-07-14 01:40:00,1.786,1.786,1.78515,1.7858,557400000.0
2009-07-14 01:45:00,1.78575,1.78655,1.78535,1.78645,635800000.0
2009-07-14 01:50:00,1.78655,1.7872,1.7852,1.7852,732800000.0
2009-07-14 01:55:00,1.78505,1.7869,1.7838,1.7864,679000000.0
2009-07-14 02:00:00,1.7864,1.78675,1.78505,1.78595,885400000.0
2009-07-14 02:05:00,1.78585,1.7867,1.78535,1.786,809600000.0
2009-07-14 02:10:00,1.78595,1.78685,1.7859,1.7866,897000000.0
2009-07-14 02:15:00,1.7866,1.7871,1.7859,1.78655,1091600000.0
2009-07-14 02:20:00,1.7866,1.78785,1.7863,1.78735,1039600000.0
2009-07-14 02:25:00,1.78715,1.78755,1.78675,1.78705,799200000.0
2009-07-14 02:30:00,1.7871,1.78725,1.7854,1.7856,838400000.0
2009-07-14 02:35:00,1.7856,1.7865,1.7854,1.78555,755800000.0
2009-07-14 02:40:00,1.78555,1.78605,1.78535,1.78555,708600000.0
2009-07-14 02:45:00,1.78565,1.7868,1.78525,1.7865,969600000.0
2009-07-14 02:50:00,1.7865,1.7872,1.7854,1.78635,1408200000.0
2009-07-14 02:55:00,1.7863,1.7865,1.78485,1.7859,1281000000.0
2009-07-14 03:00:00,1.78595,1.7876,1.78565,1.7873,1037600000.0
2009-07-14 03:05:00,1.7873,1.7877,1.78665,1.78715,872200000.0
2009-07-14 03:10:00,1.78725,1.78765,1.7862,1.7869,798200000.0
2009-07-14 03:15:00,1.7869,1.787,1.78615,1.78655,408800000.0
2009-07-14 03:20:00,1.78645,1.7874,1.7864,1.78715,801200000.0
2009-07-14 03:25:00,1.78715,1.7879,1.78705,1.78755,756800000.0
2009-07-14 03:30:00,1.78755,1.7876,1.78595,1.7861,606600000.0
2009-07-14 03:35:00,1.78595,1.7864,1.78395,1.78495,747200000.0
2009-07-14 03:40:00,1.78485,1.7854,1.7846,1.7847,684600000.0
2009-07-14 03:45:00,1.7847,1.7847,1.78375,1.7839,705200000.0
2009-07-14 03:50:00,1.78395,1.78475,1.78385,1.7841,875600000.0
2009-07-14 03:55:00,1.7842,1.78455,1.7838,1.7844,567600000.0
2009-07-14 04:00:00,1.7844,1.78455,1.78265,1.78285,718600000.0
2009-07-14 04:05:00,1.78285,1.78375,1.7823,1.7833,932800000.0
2009-07-14 04:10:00,1.78305,1.7837,1.78285,1.78335,910400000.0
2009-07-14 04:15:00,1.78335,1.78435,1.7832,1.7838,934400000.0
2009-07-14 04:20:00,1.7838,1.7847,1.7833,1.7844,457800000.0
2009-07-14 04:25:00,1.78435,1.7847,1.7837,1.7838,552400000.0
2009-07-14 04:30:00,1.78375,1.78375,1.78255,1.78295,793400000.0
2009-07-14 04:35:00,1.78305,1.7833,1.78235,1.783,676400000.0
2009-07-14 04:40:00,1.783,1.78335,1.78265,1.78295,525800000.0
2009-07-14 04:45:00,1.783,1.78355,1.78285,1.7831,515800000.0
2009-07-14 04:50:00,1.7831,1.7836,1.783,1.7831,405400000.0
2009-07-14 04:55:00,1.7832,1.7832,1.78255,1.7826,343600000.0
2009-07-14 05:00:00,1.78265,1.78305,1.78215,1.78305,518000000.0
2009-07-14 05:05:00,1.78305,1.7831,1.7823,1.7823,465400000.0
2009-07-14 05:10:00,1.78225,1.7826,1.7813,1.7818,514200000.0
2009-07-14 05:15:00,1.78185,1.78235,1.781,1.78175,799200000.0
2009-07-14 05:20:00,1.78175,1.78185,1.78085,1.7813,650200000.0
2009-07-14 05:25:00,1.7813,1.782,1.78105,1.7816,573200000.0
2009-07-14 05:30:00,1.7816,1.7821,1.7814,1.7818,1022600000.0
2009-07-14 05:35:00,1.7818,1.78195,1.7809,1.78115,669000000.0
2009-07-14 05:40:00,1.78115,1.78185,1.78115,1.7818,585400000.0
2009-07-14 05:45:00,1.78175,1.78215,1.78095,1.78095,434800000.0
2009-07-14 05:50:00,1.78095,1.7815,1.7794,1.7806,1070800000.0
2009-07-14 05:55:00,1.7806,1.7811,1.7804,1.78095,709600000.0
2009-07-14 06:00:00,1.781,1.78165,1.7806,1.78135,803200000.0
2009-07-14 06:05:00,1.7814,1.78165,1.78055,1.7807,601400000.0
2009-07-14 06:10:00,1.78075,1.7808,1.7803,1.78055,473000000.0
2009-07-14 06:15:00,1.78055,1.7806,1.77955,1.7799,449800000.0
2009-07-14 06:20:00,1.7799,1.7808,1.77955,1.7802,835800000.0
2009-07-14 06:25:00,1.7802,1.7807,1.77935,1.77965,803000000.0
2009-07-14 06:30:00,1.77975,1.78065,1.7793,1.78055,1158600000.0
2009-07-14 06:35:00,1.78045,1.7806,1.7799,1.78045,959600000.0
2009-07-14 06:40:00,1.7804,1.7815,1.7803,1.7808,740000000.0
2009-07-14 06:45:00,1.7809,1.78155,1.7806,1.78115,923600000.0
2009-07-14 06:50:00,1.78115,1.78155,1.7808,1.7808,507600000.0
2009-07-14 06:55:00,1.7808,1.7809,1.7799,1.78045,734400000.0
2009-07-14 07:00:00,1.7803,1.7809,1.78,1.78025,621400000.0
2009-07-14 07:05:00,1.7802,1.78085,1.78015,1.78065,613400000.0
2009-07-14 07:10:00,1.78075,1.78135,1.78035,1.7811,831800000.0
2009-07-14 07:15:00,1.7811,1.7816,1.7805,1.7808,911200000.0
2009-07-14 07:20:00,1.7808,1.78115,1.7803,1.78045,1152600000.0
2009-07-14 07:25:00,1.78035,1.7811,1.78015,1.78095,944200000.0
2009-07-14 07:30:00,1.7809,1.78125,1.7802,1.7812,665600000.0
2009-07-14 07:35:00,1.7812,1.7813,1.78075,1.78095,532800000.0
2009-07-14 07:40:00,1.78095,1.78155,1.7809,1.78125,704200000.0
2009-07-14 07:45:00,1.7813,1.78185,1.78075,1.78105,870800000.0
2009-07-14 07:50:00,1.78125,1.7817,1.7807,1.78115,749000000.0
2009-07-14 07:55:00,1.78105,1.7818,1.7809,1.7813,1095600000.0
2009-07-14 08:00:00,1.7812,1.78175,1.78105,1.7813,1254000000.0
2009-07-14 08:05:00,1.7815,1.78175,1.78045,1.7812,1251400000.0
2009-07-14 08:10:00,1.7812,1.7812,1.7805,1.78055,1513600000.0
2009-07-14 08:15:00,1.7803,1.7806,1.77945,1.78015,1712200000.0
2009-07-14 08:20:00,1.78015,1.78075,1.7792,1.78,1778400000.0
2009-07-14 08:25:00,1.77965,1.77995,1.77935,1.77975,1412000000.0
2009-07-14 08:30:00,1.77975,1.77975,1.77845,1.77895,2141600000.0
2009-07-14 08:35:00,1.77905,1.78025,1.77845,1.78005,1549400000.0
2009-07-14 08:40:00,1.78015,1.7805,1.7793,1.7797,1063400000.0
2009-07-14 08:45:00,1.77955,1.78015,1.779,1.77975,1137200000.0
2009-07-14 08:50:00,1.7798,1.7803,1.7788,1.7791,1550600000.0
2009-07-14 08:55:00,1.77905,1.78005,1.7786,1.77985,1041000000.0
2009-07-14 09:00:00,1.7799,1.7803,1.7793,1.7799,1450000000.0
2009-07-14 09:05:00,1.7799,1.7816,1.7793,1.7814,1384000000.0
2009-07-14 09:10:00,1.7814,1.78205,1.78005,1.7806,1636400000.0
2009-07-14 09:15:00,1.78065,1.7809,1.77965,1.7798,1655400000.0
2009-07-14 09:20:00,1.7798,1.781,1.7797,1.781,1689400001.0
2009-07-14 09:25:00,1.781,1.7811,1.7802,1.78055,1161200000.0
2009-07-14 09:30:00,1.78065,1.78175,1.77945,1.78,1186400000.0
2009-07-14 09:35:00,1.7799,1.7804,1.7788,1.779,1584600000.0
2009-07-14 09:40:00,1.779,1.77925,1.7776,1.77795,2040200000.0
2009-07-14 09:45:00,1.7779,1.77805,1.77705,1.7776,1622800000.0
2009-07-14 09:50:00,1.7776,1.7787,1.77755,1.7779,1174400000.0
2009-07-14 09:55:00,1.7779,1.7782,1.7769,1.77735,2001000003.0
2009-07-14 10:00:00,1.77735,1.77815,1.77695,1.7775,1507200002.0
2009-07-14 10:05:00,1.7775,1.7775,1.77565,1.77645,1984800000.0
2009-07-14 10:10:00,1.7764,1.7765,1.77575,1.7763,1460600000.0
2009-07-14 10:15:00,1.77625,1.7777,1.7761,1.77665,1896800001.0
2009-07-14 10:20:00,1.7767,1.77755,1.7761,1.77695,1987800000.0
2009-07-14 10:25:00,1.77685,1.77745,1.77605,1.77665,1838199999.0
2009-07-14 10:30:00,1.77665,1.77755,1.77635,1.7768,1785600001.0
2009-07-14 10:35:00,1.7768,1.7776,1.7763,1.77705,1694599999.0
2009-07-14 10:40:00,1.77715,1.77775,1.7765,1.77695,1632999999.0
2009-07-14 10:45:00,1.77705,1.77735,1.7759,1.77685,1799199999.0
2009-07-14 10:50:00,1.7769,1.77775,1.7763,1.77665,1313600001.0
2009-07-14 10:55:00,1.77665,1.77695,1.7756,1.77585,1726000001.0
2009-07-14 11:00:00,1.7759,1.777,1.77505,1.77595,2319100002.0
2009-07-14 11:05:00,1.7759,1.77625,1.7746,1.7752,2013000000.0
2009-07-14 11:10:00,1.7752,1.77555,1.7741,1.775,993000000.0
2009-07-14 11:15:00,1.775,1.7756,1.7746,1.7754,973400000.0
2009-07-14 11:20:00,1.77545,1.7766,1.775,1.77625,1639800000.0
2009-07-14 11:25:00,1.77615,1.77665,1.7754,1.77595,1324599999.0
2009-07-14 11:30:00,1.77595,1.77605,1.7736,1.77395,1355200000.0
2009-07-14 11:35:00,1.77395,1.7754,1.7737,1.7754,1203000001.0
2009-07-14 11:40:00,1.7754,1.7757,1.7737,1.7738,1188000000.0
2009-07-14 11:45:00,1.7738,1.7747,1.7735,1.77455,1290400001.0
2009-07-14 11:50:00,1.77445,1.7751,1.7739,1.7744,1568000000.0
2009-07-14 11:55:00,1.77435,1.77495,1.77355,1.7737,1143400000.0
2009-07-14 12:00:00,1.77365,1.7746,1.7734,1.7746,1088800000.0
2009-07-14 12:05:00,1.7746,1.7762,1.7739,1.7758,1335200000.0
2009-07-14 12:10:00,1.7758,1.7765,1.77525,1.7757,997199999.0
2009-07-14 12:15:00,1.77585,1.7759,1.77455,1.77475,1086000000.0
2009-07-14 12:20:00,1.77465,1.7753,1.77395,1.7743,1327200000.0
2009-07-14 12:25:00,1.77435,1.7755,1.7743,1.7755,566400000.0
2009-07-14 12:30:00,1.77545,1.776,1.77435,1.77475,685000000.0
2009-07-14 12:35:00,1.77475,1.77525,1.77425,1.7752,1084200000.0
2009-07-14 12:40:00,1.7752,1.7756,1.77415,1.77485,940400000.0
2009-07-14 12:45:00,1.77485,1.7757,1.7745,1.77475,1053000000.0
2009-07-14 12:50:00,1.77465,1.775,1.77395,1.7749,1037000000.0
2009-07-14 12:55:00,1.77495,1.77545,1.77405,1.7742,1163200000.0
2009-07-14 13:00:00,1.7744,1.77455,1.7735,1.77365,1113400000.0
2009-07-14 13:05:00,1.77365,1.77465,1.7735,1.7741,1377900000.0
2009-07-14 13:10:00,1.7741,1.77425,1.77335,1.7736,1028000000.0
2009-07-14 13:15:00,1.77355,1.7737,1.7725,1.7725,1145400000.0
2009-07-14 13:20:00,1.7725,1.7728,1.7717,1.7722,743800003.0
2009-07-14 13:25:00,1.7723,1.7729,1.7717,1.77185,1123200000.0
2009-07-14 13:30:00,1.77185,1.77225,1.77095,1.7711,1587000001.0
2009-07-14 13:35:00,1.77125,1.77195,1.76895,1.7692,1692600000.0
2009-07-14 13:40:00,1.7692,1.77,1.769,1.76995,1390400001.0
2009-07-14 13:45:00,1.76985,1.77055,1.7689,1.7699,1359400000.0
2009-07-14 13:50:00,1.76985,1.7704,1.76915,1.76985,1362000000.0
2009-07-14 13:55:00,1.76985,1.77,1.76845,1.76845,1305800000.0
2009-07-14 14:00:00,1.76845,1.76925,1.7679,1.7684,2376400001.0
2009-07-14 14:05:00,1.7684,1.7689,1.768,1.7685,2382000011.0
2009-07-14 14:10:00,1.7685,1.7696,1.7683,1.76875,1658800000.0
2009-07-14 14:15:00,1.7684,1.7697,1.76755,1.7694,2449400000.0
2009-07-14 14:20:00,1.7694,1.7703,1.76875,1.76965,1875800001.0
2009-07-14 14:25:00,1.76965,1.7701,1.76755,1.76815,1698600000.0
2009-07-14 14:30:00,1.76835,1.7707,1.7683,1.77005,2229000000.0
2009-07-14 14:35:00,1.77,1.772,1.76965,1.7708,1493399999.0
2009-07-14 14:40:00,1.77085,1.7728,1.7705,1.77155,2278000000.0
2009-07-14 14:45:00,1.77165,1.7727,1.7706,1.7708,1893800000.0
2009-07-14 14:50:00,1.7708,1.7723,1.77045,1.7722,1468400000.0
2009-07-14 14:55:00,1.7722,1.77365,1.77145,1.7734,1151800000.0
2009-07-14 15:00:00,1.7734,1.775,1.77245,1.77295,2099600000.0
2009-07-14 15:05:00,1.7729,1.77325,1.7713,1.7722,2000800003.0
2009-07-14 15:10:00,1.7722,1.7726,1.7714,1.772,1971000000.0
2009-07-14 15:15:00,1.772,1.772,1.7699,1.77015,1919200000.0
2009-07-14 15:20:00,1.77025,1.77195,1.77005,1.7716,1292000000.0
2009-07-14 15:25:00,1.7716,1.77215,1.7705,1.7707,1179800000.0
2009-07-14 15:30:00,1.7707,1.77195,1.7694,1.76965,1985800000.0
2009-07-14 15:35:00,1.76965,1.77155,1.76815,1.7702,2034800001.0
2009-07-14 15:40:00,1.77025,1.7712,1.76935,1.7709,1995800000.0
2009-07-14 15:45:00,1.771,1.7716,1.7699,1.77025,1891800001.0
2009-07-14 15:50:00,1.7702,1.77095,1.7684,1.7701,2266999999.0
2009-07-14 15:55:00,1.7701,1.7702,1.76855,1.7701,2575600003.0
2009-07-14 16:00:00,1.7701,1.7704,1.76865,1.77005,2047200003.0
2009-07-14 16:05:00,1.77025,1.7717,1.7697,1.77015,1950600001.0
2009-07-14 16:10:00,1.77015,1.7716,1.76995,1.77125,2071400001.0
2009-07-14 16:15:00,1.77125,1.77125,1.7698,1.77055,1961600000.0
2009-07-14 16:20:00,1.7705,1.77175,1.7704,1.7712,2005399999.0
2009-07-14 16:25:00,1.7712,1.77215,1.77075,1.7713,1804600000.0
2009-07-14 16:30:00,1.7713,1.7722,1.771,1.7719,2461000000.0
2009-07-14 16:35:00,1.772,1.77355,1.77195,1.77285,2215800000.0
2009-07-14 16:40:00,1.7728,1.77395,1.77255,1.77315,2348400004.0
2009-07-14 16:45:00,1.7733,1.7741,1.7718,1.77225,2038900002.0
2009-07-14 16:50:00,1.7723,1.77285,1.7719,1.77215,2096200001.0
2009-07-14 16:55:00,1.77215,1.7725,1.7708,1.77095,2067200003.0
2009-07-14 17:00:00,1.77095,1.7726,1.77065,1.7717,1684000000.0
2009-07-14 17:05:00,1.77165,1.7718,1.7708,1.7713,1254000000.0
2009-07-14 17:10:00,1.7714,1.7715,1.7696,1.76975,1335400000.0
2009-07-14 17:15:00,1.76975,1.7699,1.7687,1.76885,1595800000.0
2009-07-14 17:20:00,1.76885,1.76925,1.76845,1.7686,1883400000.0
2009-07-14 17:25:00,1.7686,1.76895,1.76785,1.76825,1487800000.0
2009-07-14 17:30:00,1.76825,1.76845,1.76725,1.76755,1308200000.0
2009-07-14 17:35:00,1.76755,1.768,1.76695,1.76705,1609000000.0
2009-07-14 17:40:00,1.76715,1.7688,1.76685,1.76855,1256400000.0
2009-07-14 17:45:00,1.76855,1.76905,1.768,1.7685,1778800000.0
2009-07-14 17:50:00,1.7685,1.7687,1.7674,1.76765,1630800000.0
2009-07-14 17:55:00,1.7676,1.768,1.7664,1.76775,1507600000.0
2009-07-14 18:00:00,1.76775,1.7682,1.767,1.76735,1162800000.0
2009-07-14 18:05:00,1.7673,1.76895,1.76685,1.76865,1157800000.0
2009-07-14 18:10:00,1.76865,1.769,1.7681,1.76885,977400000.0
2009-07-14 18:15:00,1.7689,1.7696,1.76845,1.76935,737200000.0
2009-07-14 18:20:00,1.76935,1.77035,1.76915,1.76945,1487000000.0
2009-07-14 18:25:00,1.7695,1.7702,1.7691,1.76925,1048000000.0
2009-07-14 18:30:00,1.76925,1.7707,1.76905,1.7704,1128600000.0
2009-07-14 18:35:00,1.7704,1.7705,1.769,1.76925,981000000.0
2009-07-14 18:40:00,1.76925,1.7695,1.76835,1.76935,1364800000.0
2009-07-14 18:45:00,1.76945,1.77065,1.769,1.76925,1549200000.0
2009-07-14 18:50:00,1.76925,1.76945,1.7685,1.7685,930400000.0
2009-07-14 18:55:00,1.7684,1.76855,1.76745,1.76815,572200000.0
2009-07-14 19:00:00,1.76825,1.7685,1.7672,1.76735,713000000.0
2009-07-14 19:05:00,1.76735,1.768,1.76695,1.7676,838400000.0
2009-07-14 19:10:00,1.7676,1.7677,1.76685,1.7674,840800000.0
2009-07-14 19:15:00,1.7676,1.7686,1.76715,1.7686,806400000.0
2009-07-14 19:20:00,1.7687,1.7689,1.76755,1.76785,1035600000.0
2009-07-14 19:25:00,1.76785,1.768,1.7668,1.7672,1318200000.0
2009-07-14 19:30:00,1.7672,1.76785,1.76645,1.7674,765000000.0
2009-07-14 19:35:00,1.7674,1.76825,1.76665,1.768,1487400000.0
2009-07-14 19:40:00,1.76835,1.76865,1.76795,1.7681,878800000.0
2009-07-14 19:45:00,1.76825,1.76855,1.7677,1.76835,973800000.0
2009-07-14 19:50:00,1.7685,1.7693,1.768,1.7688,983000000.0
2009-07-14 19:55:00,1.7686,1.76975,1.7686,1.76935,1513200000.0
2009-07-14 20:00:00,1.7693,1.77055,1.76915,1.7693,1672800000.0
2009-07-14 20:05:00,1.76935,1.76945,1.76745,1.7677,1444800000.0
2009-07-14 20:10:00,1.76765,1.7682,1.7673,1.76765,799000000.0
2009-07-14 20:15:00,1.7677,1.76815,1.7666,1.7681,1060800000.0
2009-07-14 20:20:00,1.7681,1.76845,1.7671,1.76815,795400000.0
2009-07-14 20:25:00,1.76795,1.76885,1.7676,1.76835,1129800000.0
2009-07-14 20:30:00,1.76835,1.76895,1.76725,1.76775,1237800000.0
2009-07-14 20:35:00,1.76775,1.7683,1.7666,1.76685,1206400000.0
2009-07-14 20:40:00,1.7669,1.76705,1.7659,1.7668,919800000.0
2009-07-14 20:45:00,1.7668,1.7669,1.76625,1.76685,1030600000.0
2009-07-14 20:50:00,1.7668,1.76755,1.76615,1.7671,1016000000.0
2009-07-14 20:55:00,1.7671,1.7675,1.7661,1.76655,998600000.0
2009-07-14 21:00:00,1.7665,1.76685,1.7657,1.7663,1023800000.0
2009-07-14 21:05:00,1.76625,1.76695,1.7658,1.76635,821200000.0
2009-07-14 21:10:00,1.7665,1.7667,1.7656,1.76625,769800000.0
2009-07-14 21:15:00,1.76625,1.7663,1.7649,1.7661,644600000.0
2009-07-14 21:20:00,1.76615,1.7667,1.76585,1.76665,645800000.0
2009-07-14 21:25:00,1.76665,1.7668,1.7653,1.76605,1042600000.0
2009-07-14 21:30:00,1.76605,1.7664,1.7651,1.7653,1168400000.0
2009-07-14 21:35:00,1.7653,1.76595,1.7647,1.7657,720200000.0
2009-07-14 21:40:00,1.7657,1.76645,1.7651,1.76565,1070400000.0
2009-07-14 21:45:00,1.7655,1.76565,1.76425,1.7651,1542600000.0
2009-07-14 21:50:00,1.76495,1.76565,1.7649,1.76565,1024800000.0
2009-07-14 21:55:00,1.76545,1.76585,1.76455,1.76485,762400000.0
2009-07-14 22:00:00,1.76495,1.7667,1.76445,1.76535,734800000.0
2009-07-14 22:05:00,1.7653,1.7662,1.7652,1.76585,225800000.0
2009-07-14 22:10:00,1.76575,1.76575,1.7648,1.7657,342800000.0
2009-07-14 22:15:00,1.76575,1.76625,1.7649,1.76555,624600000.0
2009-07-14 22:20:00,1.7656,1.7656,1.7646,1.76495,395400000.0
2009-07-14 22:25:00,1.76505,1.76565,1.765,1.76505,511600000.0
2009-07-14 22:30:00,1.76505,1.76535,1.7595,1.7603,1313600000.0
2009-07-14 22:35:00,1.7604,1.76225,1.7586,1.76025,1545800000.0
2009-07-14 22:40:00,1.76015,1.7615,1.7592,1.7594,1178600000.0
2009-07-14 22:45:00,1.75935,1.7606,1.7589,1.7596,929200000.0
2009-07-14 22:50:00,1.76,1.76035,1.75875,1.7597,646800001.0
2009-07-14 22:55:00,1.7598,1.76175,1.75905,1.76125,587000000.0
2009-07-14 23:00:00,1.76115,1.76175,1.7598,1.7606,419600000.0
2009-07-14 23:05:00,1.7606,1.7613,1.75935,1.7598,482600000.0
2009-07-14 23:10:00,1.75985,1.76035,1.758,1.7586,512800000.0
2009-07-14 23:15:00,1.7586,1.7599,1.75795,1.75885,479200000.0
2009-07-14 23:20:00,1.7588,1.7593,1.75705,1.75785,620400000.0
2009-07-14 23:25:00,1.75785,1.75795,1.75675,1.7576,247000000.0
2009-07-14 23:30:00,1.75775,1.7587,1.75725,1.7577,278600000.0
2009-07-14 23:35:00,1.75765,1.75825,1.7574,1.75805,354200000.0
2009-07-14 23:40:00,1.75795,1.75865,1.7577,1.75825,154400000.0
2009-07-14 23:45:00,1.75835,1.75885,1.75755,1.75785,142600000.0
2009-07-14 23:50:00,1.75775,1.7583,1.75765,1.7578,216000000.0
2009-07-14 23:55:00,1.75775,1.7581,1.7575,1.758,190000000.0
2009-07-15 00:00:00,1.7579,1.75865,1.75775,1.7585,229400000.0
2009-07-15 00:05:00,1.7586,1.75945,1.7586,1.759,243600000.0
2009-07-15 00:10:00,1.7589,1.75925,1.75805,1.7586,270600000.0
2009-07-15 00:15:00,1.7586,1.75875,1.7582,1.75875,243600000.0
2009-07-15 00:20:00,1.75875,1.75885,1.75855,1.7586,149800000.0
2009-07-15 00:25:00,1.75865,1.7596,1.7586,1.7592,317200000.0
2009-07-15 00:30:00,1.7592,1.75955,1.75905,1.75935,150000000.0
2009-07-15 00:35:00,1.75935,1.75985,1.7592,1.75985,291400000.0
2009-07-15 00:40:00,1.7595,1.75955,1.7589,1.7592,378800000.0
2009-07-15 00:45:00,1.7593,1.75975,1.759,1.7597,471800000.0
2009-07-15 00:50:00,1.7597,1.7603,1.75945,1.75945,502800000.0
2009-07-15 00:55:00,1.75945,1.7599,1.75895,1.75935,257000000.0
2009-07-15 01:00:00,1.7594,1.75995,1.7594,1.7595,268000000.0
2009-07-15 01:05:00,1.7595,1.75975,1.75908,1.7596,158800000.0
2009-07-15 01:10:00,1.7596,1.75975,1.7592,1.7595,289400000.0
2009-07-15 01:15:00,1.7595,1.75985,1.75935,1.75975,124400000.0
2009-07-15 01:20:00,1.75965,1.76015,1.7595,1.76015,207400000.0
2009-07-15 01:25:00,1.7606,1.7611,1.7601,1.7608,196800000.0
2009-07-15 01:30:00,1.7609,1.761,1.7599,1.76015,287600000.0
2009-07-15 01:35:00,1.7602,1.76025,1.75915,1.7598,472600000.0
2009-07-15 01:40:00,1.75985,1.7607,1.75945,1.7597,519400000.0
2009-07-15 01:45:00,1.7596,1.75985,1.7584,1.7587,513200000.0
2009-07-15 01:50:00,1.7587,1.759,1.75805,1.75885,372600000.0
2009-07-15 01:55:00,1.7589,1.7589,1.75825,1.7589,307600000.0
2009-07-15 02:00:00,1.75905,1.76,1.75875,1.75945,780200000.0
2009-07-15 02:05:00,1.7595,1.7601,1.7592,1.7595,1130600000.0
2009-07-15 02:10:00,1.75965,1.76005,1.75915,1.7598,903000000.0
2009-07-15 02:15:00,1.7598,1.76045,1.7594,1.7601,687400000.0
2009-07-15 02:20:00,1.7601,1.7601,1.75915,1.7594,788000000.0
2009-07-15 02:25:00,1.7595,1.7605,1.75935,1.75995,819200000.0
2009-07-15 02:30:00,1.75995,1.7603,1.7595,1.75985,395200000.0
2009-07-15 02:35:00,1.75985,1.7601,1.7594,1.76005,411400000.0
2009-07-15 02:40:00,1.7601,1.7605,1.75965,1.7603,796600000.0
2009-07-15 02:45:00,1.76025,1.76075,1.76005,1.76025,571800000.0
2009-07-15 02:50:00,1.76025,1.7603,1.75965,1.7599,802600000.0
2009-07-15 02:55:00,1.7601,1.76055,1.7596,1.76025,1004100000.0
2009-07-15 03:00:00,1.76025,1.76265,1.76025,1.7624,636200000.0
2009-07-15 03:05:00,1.7623,1.7632,1.7617,1.76215,939600000.0
2009-07-15 03:10:00,1.76205,1.7627,1.76125,1.7627,695600000.0
2009-07-15 03:15:00,1.7626,1.7627,1.76185,1.7622,529200000.0
2009-07-15 03:20:00,1.7623,1.7624,1.7606,1.76095,663400000.0
2009-07-15 03:25:00,1.76095,1.76165,1.76095,1.76125,695000000.0
2009-07-15 03:30:00,1.76125,1.7615,1.7606,1.7608,634200000.0
2009-07-15 03:35:00,1.7608,1.7611,1.76055,1.76065,535000000.0
2009-07-15 03:40:00,1.7606,1.76095,1.76035,1.7607,364600000.0
2009-07-15 03:45:00,1.76065,1.7608,1.75975,1.76055,560600000.0
2009-07-15 03:50:00,1.7606,1.7607,1.75975,1.76,435000000.0
2009-07-15 03:55:00,1.76,1.76045,1.7597,1.76015,831000000.0
2009-07-15 04:00:00,1.76005,1.7604,1.7597,1.75985,710600000.0
2009-07-15 04:05:00,1.7597,1.76165,1.7597,1.7613,529400000.0
2009-07-15 04:10:00,1.76135,1.76155,1.7604,1.76105,387400000.0
2009-07-15 04:15:00,1.7613,1.76225,1.761,1.76165,775800000.0
2009-07-15 04:20:00,1.76185,1.76185,1.76115,1.7615,333200000.0
2009-07-15 04:25:00,1.76155,1.7618,1.76095,1.7612,303600000.0
2009-07-15 04:30:00,1.76115,1.76145,1.76075,1.7613,319400000.0
2009-07-15 04:35:00,1.76155,1.76165,1.761,1.761,370600000.0
2009-07-15 04:40:00,1.7613,1.7614,1.76085,1.7611,481200000.0
2009-07-15 04:45:00,1.76105,1.76115,1.76085,1.7609,126400000.0
2009-07-15 04:50:00,1.76105,1.7618,1.7609,1.76155,286600000.0
2009-07-15 04:55:00,1.76165,1.7623,1.76135,1.7622,377800000.0
2009-07-15 05:00:00,1.7625,1.7625,1.76135,1.76135,505400000.0
2009-07-15 05:05:00,1.76135,1.76195,1.7613,1.7614,322800000.0
2009-07-15 05:10:00,1.7615,1.7615,1.76065,1.7613,223600000.0
2009-07-15 05:15:00,1.7613,1.76195,1.76105,1.76185,387000000.0
2009-07-15 05:20:00,1.76185,1.76185,1.76075,1.76075,406800000.0
2009-07-15 05:25:00,1.76095,1.76095,1.7601,1.76065,336600000.0
2009-07-15 05:30:00,1.7607,1.7618,1.76065,1.7607,552400000.0
2009-07-15 05:35:00,1.76085,1.76115,1.76025,1.76045,543200000.0
2009-07-15 05:40:00,1.7604,1.7606,1.7599,1.7605,469600000.0
2009-07-15 05:45:00,1.7604,1.7605,1.7602,1.7602,372000000.0
2009-07-15 05:50:00,1.76025,1.76055,1.7599,1.76035,567800000.0
2009-07-15 05:55:00,1.76045,1.7607,1.7599,1.7606,838800000.0
2009-07-15 06:00:00,1.7606,1.7612,1.76035,1.7611,506800000.0
2009-07-15 06:05:00,1.761,1.76165,1.76065,1.76155,785600000.0
2009-07-15 06:10:00,1.76145,1.7619,1.7613,1.76175,472000000.0
2009-07-15 06:15:00,1.76175,1.76185,1.7606,1.76105,498800000.0
2009-07-15 06:20:00,1.761,1.7613,1.7606,1.761,556200000.0
2009-07-15 06:25:00,1.76105,1.76185,1.76105,1.76185,287800000.0
2009-07-15 06:30:00,1.7618,1.7618,1.76105,1.76125,561200000.0
2009-07-15 06:35:00,1.7613,1.7618,1.76095,1.7615,607800000.0
2009-07-15 06:40:00,1.76145,1.76185,1.76115,1.76155,438800000.0
2009-07-15 06:45:00,1.76155,1.76155,1.76095,1.7612,462600000.0
2009-07-15 06:50:00,1.76115,1.7618,1.7611,1.76175,602600000.0
2009-07-15 06:55:00,1.7617,1.7619,1.76025,1.76085,794000000.0
2009-07-15 07:00:00,1.76085,1.76155,1.76035,1.7615,408400000.0
2009-07-15 07:05:00,1.7614,1.76205,1.76135,1.76165,749000000.0
2009-07-15 07:10:00,1.76165,1.7621,1.7609,1.76115,610800000.0
2009-07-15 07:15:00,1.76115,1.7617,1.76105,1.7615,618400000.0
2009-07-15 07:20:00,1.76165,1.76215,1.76145,1.76165,526600000.0
2009-07-15 07:25:00,1.7617,1.7625,1.76145,1.76155,773200000.0
2009-07-15 07:30:00,1.76155,1.7623,1.761,1.76195,692000000.0
2009-07-15 07:35:00,1.76195,1.76245,1.76135,1.76185,706600000.0
2009-07-15 07:40:00,1.7618,1.76285,1.76135,1.7626,855400000.0
2009-07-15 07:45:00,1.7626,1.7627,1.76135,1.76135,1100000000.0
2009-07-15 07:50:00,1.7614,1.76225,1.76125,1.762,511600000.0
2009-07-15 07:55:00,1.762,1.76205,1.76095,1.7617,1189000000.0
2009-07-15 08:00:00,1.7617,1.76215,1.76055,1.7611,1417400000.0
2009-07-15 08:05:00,1.7611,1.76205,1.7611,1.76165,1193199999.0
2009-07-15 08:10:00,1.76165,1.76295,1.76135,1.76235,1954199999.0
2009-07-15 08:15:00,1.7623,1.76335,1.76145,1.7631,1859600001.0
2009-07-15 08:20:00,1.7631,1.7636,1.7623,1.7634,1787800000.0
2009-07-15 08:25:00,1.76345,1.7638,1.7609,1.7614,1650800000.0
2009-07-15 08:30:00,1.76135,1.7627,1.7611,1.7623,1434000002.0
2009-07-15 08:35:00,1.76215,1.763,1.76175,1.76265,1254800000.0
2009-07-15 08:40:00,1.7627,1.764,1.76265,1.764,1278600000.0
2009-07-15 08:45:00,1.7641,1.7647,1.76255,1.7643,2319200001.0
2009-07-15 08:50:00,1.7643,1.76535,1.76395,1.7648,1602800001.0
2009-07-15 08:55:00,1.7648,1.7655,1.7645,1.7646,1980000001.0
2009-07-15 09:00:00,1.7646,1.76505,1.76345,1.7644,1439200001.0
2009-07-15 09:05:00,1.7644,1.7646,1.76385,1.7639,1019000000.0
2009-07-15 09:10:00,1.7638,1.76485,1.7637,1.76435,1693000000.0
2009-07-15 09:15:00,1.7646,1.7653,1.76415,1.76435,1166800000.0
2009-07-15 09:20:00,1.76435,1.76515,1.76425,1.76465,1153800000.0
2009-07-15 09:25:00,1.76465,1.76485,1.76355,1.7642,1283800000.0
2009-07-15 09:30:00,1.7642,1.76505,1.76365,1.7639,1446200000.0
2009-07-15 09:35:00,1.7639,1.76415,1.7632,1.7638,1541800000.0
2009-07-15 09:40:00,1.76385,1.76425,1.763,1.76395,1208000000.0
2009-07-15 09:45:00,1.76405,1.76425,1.76325,1.76405,1245000000.0
2009-07-15 09:50:00,1.76395,1.76475,1.7639,1.7642,1031800000.0
2009-07-15 09:55:00,1.76415,1.7646,1.76375,1.7639,771200000.0
2009-07-15 10:00:00,1.76405,1.76425,1.76315,1.76345,1134600000.0
2009-07-15 10:05:00,1.76345,1.76355,1.76245,1.7626,1567400001.0
2009-07-15 10:10:00,1.76255,1.76285,1.7615,1.7616,1437599999.0
2009-07-15 10:15:00,1.7618,1.76235,1.76095,1.76155,1282200000.0
2009-07-15 10:20:00,1.76155,1.7618,1.7603,1.7603,1458000000.0
2009-07-15 10:25:00,1.7601,1.76075,1.7593,1.7603,1453599999.0
2009-07-15 10:30:00,1.7603,1.7613,1.75915,1.7602,1161400001.0
2009-07-15 10:35:00,1.7602,1.76025,1.75925,1.75995,769800000.0
2009-07-15 10:40:00,1.75995,1.76015,1.75915,1.75965,1084200000.0
2009-07-15 10:45:00,1.75965,1.76105,1.75905,1.76095,1101000000.0
2009-07-15 10:50:00,1.76095,1.76105,1.75995,1.76035,1034000001.0
2009-07-15 10:55:00,1.76035,1.7606,1.7599,1.75995,757000000.0
2009-07-15 11:00:00,1.75995,1.76045,1.7594,1.76,1124000001.0
2009-07-15 11:05:00,1.7601,1.7603,1.7594,1.75955,794200000.0
2009-07-15 11:10:00,1.75965,1.75985,1.75865,1.75945,987200000.0
2009-07-15 11:15:00,1.7594,1.75985,1.7588,1.75925,970000000.0
2009-07-15 11:20:00,1.7589,1.7603,1.75875,1.76025,1205800000.0
2009-07-15 11:25:00,1.76015,1.76055,1.7595,1.7602,975600000.0
2009-07-15 11:30:00,1.7602,1.761,1.7601,1.76085,1200000000.0
2009-07-15 11:35:00,1.7609,1.76135,1.76005,1.76015,952199999.0
2009-07-15 11:40:00,1.76015,1.76095,1.76,1.7604,990400000.0
2009-07-15 11:45:00,1.7604,1.76065,1.76005,1.76025,513600000.0
2009-07-15 11:50:00,1.76025,1.76175,1.76025,1.7605,1270600000.0
2009-07-15 11:55:00,1.7605,1.76185,1.7601,1.76125,1067800001.0
2009-07-15 12:00:00,1.7612,1.7612,1.7596,1.76075,1231200000.0
2009-07-15 12:05:00,1.76075,1.76115,1.75995,1.7605,993000000.0
2009-07-15 12:10:00,1.7605,1.76105,1.7592,1.75975,1051600000.0
2009-07-15 12:15:00,1.75975,1.7607,1.7597,1.75995,911600000.0
2009-07-15 12:20:00,1.75995,1.7607,1.75985,1.7601,724400000.0
2009-07-15 12:25:00,1.7601,1.76085,1.7601,1.7603,754000000.0
2009-07-15 12:30:00,1.76055,1.76055,1.7594,1.7596,1108400000.0
2009-07-15 12:35:00,1.7596,1.76025,1.7594,1.7599,832400000.0
2009-07-15 12:40:00,1.7599,1.76045,1.75925,1.7599,1103800000.0
2009-07-15 12:45:00,1.7599,1.76035,1.7593,1.7599,1135600001.0
2009-07-15 12:50:00,1.7599,1.7607,1.75975,1.76045,1147200000.0
2009-07-15 12:55:00,1.76045,1.7617,1.76005,1.7613,1497200001.0
2009-07-15 13:00:00,1.7612,1.7621,1.76,1.76025,1972600001.0
2009-07-15 13:05:00,1.7601,1.7607,1.75965,1.76005,1379600000.0
2009-07-15 13:10:00,1.75995,1.7603,1.75925,1.75955,945399999.0
2009-07-15 13:15:00,1.75945,1.76005,1.75885,1.7595,1226200000.0
2009-07-15 13:20:00,1.7594,1.7599,1.759,1.75955,1268000000.0
2009-07-15 13:25:00,1.75955,1.7602,1.75865,1.7592,1205400001.0
2009-07-15 13:30:00,1.7592,1.7599,1.75895,1.7591,1044000000.0
2009-07-15 13:35:00,1.7591,1.7598,1.75865,1.7588,1381000000.0
2009-07-15 13:40:00,1.7588,1.7595,1.75785,1.759,1705800000.0
2009-07-15 13:45:00,1.7591,1.7591,1.7578,1.75825,1716800000.0
2009-07-15 13:50:00,1.75825,1.7586,1.7572,1.75725,1406000001.0
2009-07-15 13:55:00,1.75725,1.75735,1.75545,1.756,1482400000.0
2009-07-15 14:00:00,1.756,1.75665,1.7553,1.75615,1560200000.0
2009-07-15 14:05:00,1.75625,1.7568,1.75495,1.7559,1419400000.0
2009-07-15 14:10:00,1.7558,1.7563,1.75425,1.7546,1228600000.0
2009-07-15 14:15:00,1.7546,1.7562,1.7545,1.75545,1099200000.0
2009-07-15 14:20:00,1.7556,1.7567,1.75445,1.75495,1282000000.0
2009-07-15 14:25:00,1.75495,1.75595,1.75485,1.7553,1416600000.0
2009-07-15 14:30:00,1.7553,1.75585,1.7536,1.75465,1779400000.0
2009-07-15 14:35:00,1.75465,1.7556,1.75425,1.75515,1472800000.0
2009-07-15 14:40:00,1.7552,1.75615,1.75475,1.756,1559200000.0
2009-07-15 14:45:00,1.7559,1.7565,1.75485,1.75595,1787800000.0
2009-07-15 14:50:00,1.7558,1.75675,1.7549,1.7567,1673800001.0
2009-07-15 14:55:00,1.7566,1.7584,1.7565,1.7573,1754600000.0
2009-07-15 15:00:00,1.7573,1.7577,1.7566,1.7566,1410200000.0
2009-07-15 15:05:00,1.7566,1.7568,1.75555,1.75675,1375800000.0
2009-07-15 15:10:00,1.7566,1.75725,1.7561,1.75645,1063600000.0
2009-07-15 15:15:00,1.7561,1.75715,1.7559,1.75695,1843400003.0
2009-07-15 15:20:00,1.7571,1.75725,1.7556,1.75615,1685600000.0
2009-07-15 15:25:00,1.75595,1.75685,1.75575,1.7566,1420999999.0
2009-07-15 15:30:00,1.7565,1.757,1.7552,1.7559,1582200000.0
2009-07-15 15:35:00,1.756,1.7573,1.75555,1.7556,1861400003.0
2009-07-15 15:40:00,1.75565,1.7557,1.7544,1.7553,1810600004.0
2009-07-15 15:45:00,1.7551,1.756,1.75475,1.75575,1638600000.0
2009-07-15 15:50:00,1.7558,1.7558,1.75475,1.755,1504600000.0
2009-07-15 15:55:00,1.755,1.7553,1.7541,1.7544,1856399999.0
2009-07-15 16:00:00,1.75455,1.75525,1.75375,1.7551,1591200000.0
2009-07-15 16:05:00,1.7551,1.7551,1.7541,1.7547,1346400001.0
2009-07-15 16:10:00,1.7548,1.7553,1.7539,1.7544,1634600001.0
2009-07-15 16:15:00,1.7544,1.75575,1.75395,1.75555,1732800002.0
2009-07-15 16:20:00,1.7555,1.7559,1.75435,1.7553,1646600000.0
2009-07-15 16:25:00,1.7553,1.7562,1.75485,1.756,1778800000.0
2009-07-15 16:30:00,1.756,1.75745,1.75555,1.75705,2160000000.0
2009-07-15 16:35:00,1.75685,1.7574,1.7561,1.7572,2023200001.0
2009-07-15 16:40:00,1.7571,1.75835,1.75685,1.75785,1714000001.0
2009-07-15 16:45:00,1.75805,1.7589,1.7571,1.7579,1693600001.0
2009-07-15 16:50:00,1.7579,1.7587,1.7575,1.7579,1472200000.0
2009-07-15 16:55:00,1.75785,1.7582,1.7564,1.7568,1754800001.0
2009-07-15 17:00:00,1.75675,1.7576,1.75625,1.75635,2002200000.0
2009-07-15 17:05:00,1.75655,1.75745,1.7562,1.7572,1270400000.0
2009-07-15 17:10:00,1.7571,1.7577,1.75645,1.7571,1422400000.0
2009-07-15 17:15:00,1.7571,1.7571,1.7558,1.75615,1987400001.0
2009-07-15 17:20:00,1.75615,1.7566,1.7537,1.754,1977200000.0
2009-07-15 17:25:00,1.754,1.75495,1.7536,1.7547,1302800000.0
2009-07-15 17:30:00,1.75485,1.755,1.7537,1.7545,1562800000.0
2009-07-15 17:35:00,1.75445,1.75445,1.7531,1.7534,1771000000.0
2009-07-15 17:40:00,1.7534,1.7535,1.7523,1.75325,1760000000.0
2009-07-15 17:45:00,1.7531,1.75435,1.7529,1.75415,1034400000.0
2009-07-15 17:50:00,1.7542,1.75475,1.7538,1.7542,1197800000.0
2009-07-15 17:55:00,1.7543,1.75535,1.75415,1.7553,1653400000.0
2009-07-15 18:00:00,1.7555,1.7556,1.75415,1.75445,990600000.0
2009-07-15 18:05:00,1.7545,1.7549,1.7538,1.7541,725000000.0
2009-07-15 18:10:00,1.7541,1.75465,1.75315,1.7536,1149600000.0
2009-07-15 18:15:00,1.7536,1.75385,1.7528,1.75345,1283600000.0
2009-07-15 18:20:00,1.75345,1.75415,1.75325,1.7541,894200000.0
2009-07-15 18:25:00,1.7541,1.75465,1.7536,1.7542,965000000.0
2009-07-15 18:30:00,1.75415,1.75495,1.7538,1.7541,781800000.0
2009-07-15 18:35:00,1.75405,1.75405,1.7526,1.75295,862000000.0
2009-07-15 18:40:00,1.75295,1.75385,1.7526,1.75335,777800000.0
2009-07-15 18:45:00,1.7532,1.7534,1.75275,1.75315,884600000.0
2009-07-15 18:50:00,1.75315,1.75425,1.7526,1.7537,1432400000.0
2009-07-15 18:55:00,1.7536,1.75585,1.75335,1.75515,1291800000.0
2009-07-15 19:00:00,1.75525,1.7568,1.755,1.7567,1092400000.0
2009-07-15 19:05:00,1.7568,1.75715,1.7559,1.75715,1027800000.0
2009-07-15 19:10:00,1.75725,1.7579,1.75615,1.7575,977200000.0
2009-07-15 19:15:00,1.75745,1.75845,1.7569,1.7573,971400000.0
2009-07-15 19:20:00,1.7572,1.7579,1.7566,1.75765,977400000.0
2009-07-15 19:25:00,1.75765,1.75815,1.7568,1.7568,991200000.0
2009-07-15 19:30:00,1.75675,1.75725,1.7564,1.75655,934200000.0
2009-07-15 19:35:00,1.7566,1.7573,1.75635,1.757,1041200000.0
2009-07-15 19:40:00,1.75705,1.75735,1.7558,1.7562,1361400000.0
2009-07-15 19:45:00,1.7562,1.7569,1.75565,1.7563,1167800000.0
2009-07-15 19:50:00,1.7561,1.7565,1.7554,1.7563,1081600000.0
2009-07-15 19:55:00,1.7562,1.75695,1.7558,1.75665,640200000.0
2009-07-15 20:00:00,1.7567,1.7576,1.75575,1.7571,1172400000.0
2009-07-15 20:05:00,1.75705,1.7572,1.75575,1.7566,1552400000.0
2009-07-15 20:10:00,1.75665,1.75745,1.7566,1.75705,1356600000.0
2009-07-15 20:15:00,1.757,1.7587,1.7569,1.7584,1060400000.0
2009-07-15 20:20:00,1.7585,1.75895,1.7572,1.75735,1123400000.0
2009-07-15 20:25:00,1.75745,1.7586,1.7566,1.7566,1118400000.0
2009-07-15 20:30:00,1.7566,1.7569,1.7559,1.7562,956800000.0
2009-07-15 20:35:00,1.7562,1.75695,1.7561,1.75665,741000000.0
2009-07-15 20:40:00,1.75665,1.75715,1.75625,1.7571,874200000.0
2009-07-15 20:45:00,1.75705,1.75725,1.75565,1.75605,919000000.0
2009-07-15 20:50:00,1.75605,1.757,1.7559,1.7565,875800000.0
2009-07-15 20:55:00,1.75645,1.75645,1.75445,1.7546,1141600000.0
2009-07-15 21:00:00,1.7546,1.7565,1.75455,1.7555,790600000.0
2009-07-15 21:05:00,1.75555,1.75635,1.7555,1.7563,636000000.0
2009-07-15 21:10:00,1.7563,1.75695,1.75555,1.7567,1247200000.0
2009-07-15 21:15:00,1.7567,1.75715,1.75565,1.75605,930400000.0
2009-07-15 21:20:00,1.7559,1.7569,1.7554,1.7568,844800000.0
2009-07-15 21:25:00,1.75675,1.75725,1.7554,1.75715,1184600000.0
2009-07-15 21:30:00,1.75715,1.75745,1.7568,1.7573,839000000.0
2009-07-15 21:35:00,1.7572,1.7577,1.75655,1.7566,760200000.0
2009-07-15 21:40:00,1.75655,1.75655,1.75515,1.75555,766600000.0
2009-07-15 21:45:00,1.75555,1.75615,1.755,1.75565,1008400000.0
2009-07-15 21:50:00,1.75565,1.75595,1.75455,1.75485,1142600000.0
2009-07-15 21:55:00,1.75485,1.75575,1.75415,1.75575,949000000.0
2009-07-15 22:00:00,1.7554,1.75665,1.7554,1.7556,1214200000.0
2009-07-15 22:05:00,1.7556,1.7561,1.75525,1.75585,829000000.0
2009-07-15 22:10:00,1.7557,1.7558,1.75465,1.75505,660600000.0
2009-07-15 22:15:00,1.755,1.75525,1.7545,1.75495,211200000.0
2009-07-15 22:20:00,1.75485,1.75485,1.7543,1.7545,270000000.0
2009-07-15 22:25:00,1.7544,1.7545,1.7541,1.75435,164000000.0
2009-07-15 22:30:00,1.75435,1.75465,1.7541,1.7542,223200000.0
2009-07-15 22:35:00,1.7542,1.7557,1.7542,1.7555,290400000.0
2009-07-15 22:40:00,1.7555,1.75625,1.7555,1.7558,169000000.0
2009-07-15 22:45:00,1.7561,1.75755,1.75605,1.7574,380000000.0
2009-07-15 22:50:00,1.75725,1.75765,1.75635,1.7565,363600000.0
2009-07-15 22:55:00,1.75665,1.7567,1.7553,1.7561,493000000.0
2009-07-15 23:00:00,1.7561,1.7582,1.755,1.7559,234200000.0
2009-07-15 23:05:00,1.75615,1.7571,1.75455,1.75455,453700000.0
2009-07-15 23:10:00,1.75495,1.75575,1.7535,1.75485,463200000.0
2009-07-15 23:15:00,1.75475,1.75525,1.7534,1.7544,619400000.0
2009-07-15 23:20:00,1.75445,1.75495,1.7539,1.7549,286800000.0
2009-07-15 23:25:00,1.7548,1.7556,1.754,1.7554,244800000.0
2009-07-15 23:30:00,1.7556,1.7556,1.7547,1.7548,513800000.0
2009-07-15 23:35:00,1.7549,1.75515,1.7536,1.7536,167600000.0
2009-07-15 23:40:00,1.75365,1.7547,1.75335,1.75435,355600000.0
2009-07-15 23:45:00,1.75435,1.7545,1.7539,1.7543,294800000.0
2009-07-15 23:50:00,1.7543,1.75605,1.7543,1.7553,216600000.0
2009-07-15 23:55:00,1.75528,1.7557,1.75528,1.75535,207600000.0
2009-07-16 00:00:00,1.7553,1.75605,1.7552,1.7556,277600000.0
2009-07-16 00:05:00,1.75575,1.75725,1.7553,1.75725,500200000.0
2009-07-16 00:10:00,1.75725,1.75755,1.7566,1.75695,308200000.0
2009-07-16 00:15:00,1.7569,1.7581,1.7569,1.75745,227600000.0
2009-07-16 00:20:00,1.7574,1.7576,1.7569,1.75755,178600000.0
2009-07-16 00:25:00,1.75745,1.7585,1.75725,1.75825,276800000.0
2009-07-16 00:30:00,1.75825,1.75885,1.75805,1.7586,285000000.0
2009-07-16 00:35:00,1.75865,1.759,1.7573,1.75755,327200000.0
2009-07-16 00:40:00,1.75755,1.7586,1.7574,1.75825,249600000.0
2009-07-16 00:45:00,1.75825,1.7583,1.75735,1.7575,331400000.0
2009-07-16 00:50:00,1.7576,1.75815,1.75685,1.7575,565400000.0
2009-07-16 00:55:00,1.75705,1.75765,1.7558,1.75665,554600000.0
2009-07-16 01:00:00,1.7568,1.75745,1.7565,1.75655,412800000.0
2009-07-16 01:05:00,1.75655,1.7579,1.756,1.7576,590200000.0
2009-07-16 01:10:00,1.75755,1.75835,1.75735,1.75785,296400000.0
2009-07-16 01:15:00,1.75785,1.7579,1.7571,1.7573,405600000.0
2009-07-16 01:20:00,1.7573,1.75845,1.75705,1.7581,501200000.0
2009-07-16 01:25:00,1.758,1.75875,1.7578,1.75815,467400000.0
2009-07-16 01:30:00,1.75825,1.7589,1.75795,1.75835,525800000.0
2009-07-16 01:35:00,1.7583,1.75845,1.75765,1.7582,210000000.0
2009-07-16 01:40:00,1.7582,1.75865,1.75805,1.75835,275000000.0
2009-07-16 01:45:00,1.75835,1.75835,1.75745,1.7576,645200000.0
2009-07-16 01:50:00,1.7574,1.7583,1.75655,1.75755,344800000.0
2009-07-16 01:55:00,1.75726,1.7578,1.75715,1.7577,220400000.0
2009-07-16 02:00:00,1.7577,1.75845,1.75725,1.7579,945400000.0
2009-07-16 02:05:00,1.75785,1.7581,1.75675,1.75675,686200000.0
2009-07-16 02:10:00,1.75665,1.757,1.756,1.7566,642400000.0
2009-07-16 02:15:00,1.75655,1.75725,1.75615,1.7571,657000000.0
2009-07-16 02:20:00,1.757,1.7571,1.7563,1.7567,431000000.0
2009-07-16 02:25:00,1.7566,1.757,1.75615,1.7566,581400000.0
2009-07-16 02:30:00,1.7566,1.7568,1.75575,1.7561,991200000.0
2009-07-16 02:35:00,1.7561,1.7566,1.75575,1.7561,785200000.0
2009-07-16 02:40:00,1.7561,1.7563,1.75555,1.75605,854800000.0
2009-07-16 02:45:00,1.75595,1.75665,1.7556,1.75645,722200000.0
2009-07-16 02:50:00,1.75645,1.75795,1.75605,1.7568,662400000.0
2009-07-16 02:55:00,1.7567,1.75735,1.7558,1.7561,642000000.0
2009-07-16 03:00:00,1.7561,1.7575,1.75585,1.7573,695200000.0
2009-07-16 03:05:00,1.7572,1.75795,1.75705,1.7572,804200000.0
2009-07-16 03:10:00,1.7573,1.75805,1.757,1.75805,551000000.0
2009-07-16 03:15:00,1.7579,1.75805,1.75755,1.75775,469000000.0
2009-07-16 03:20:00,1.75775,1.7586,1.7576,1.75845,674400000.0
2009-07-16 03:25:00,1.75845,1.75905,1.7582,1.7587,686000000.0
2009-07-16 03:30:00,1.75885,1.75895,1.75835,1.75885,397600000.0
2009-07-16 03:35:00,1.75875,1.75935,1.75815,1.7585,810200000.0
2009-07-16 03:40:00,1.7585,1.7592,1.75825,1.75895,828600000.0
2009-07-16 03:45:00,1.75895,1.7603,1.75855,1.7589,968400000.0
2009-07-16 03:50:00,1.75885,1.75995,1.75835,1.75965,896000000.0
2009-07-16 03:55:00,1.7594,1.75955,1.7582,1.75835,1042000000.0
2009-07-16 04:00:00,1.75835,1.7594,1.7574,1.75845,1264000000.0
2009-07-16 04:05:00,1.75845,1.75955,1.7582,1.7588,1112200000.0
2009-07-16 04:10:00,1.75875,1.7591,1.7583,1.7585,514400000.0
2009-07-16 04:15:00,1.7585,1.7591,1.7581,1.7586,603000000.0
2009-07-16 04:20:00,1.7587,1.7598,1.75835,1.7597,926400000.0
2009-07-16 04:25:00,1.7597,1.76025,1.7596,1.75995,445800000.0
2009-07-16 04:30:00,1.7599,1.7603,1.7594,1.7599,671400000.0
2009-07-16 04:35:00,1.76,1.76,1.75875,1.7591,413800000.0
2009-07-16 04:40:00,1.7592,1.75995,1.75905,1.7594,583600000.0
2009-07-16 04:45:00,1.7595,1.75985,1.759,1.7594,511200000.0
2009-07-16 04:50:00,1.7594,1.76,1.7591,1.7599,418800000.0
2009-07-16 04:55:00,1.7598,1.76,1.7594,1.7598,450400000.0
2009-07-16 05:00:00,1.75985,1.75995,1.75835,1.75885,628400000.0
2009-07-16 05:05:00,1.75895,1.75945,1.75825,1.75865,511200000.0
2009-07-16 05:10:00,1.75865,1.7589,1.7577,1.7585,830200000.0
2009-07-16 05:15:00,1.75845,1.76125,1.75845,1.76065,818400000.0
2009-07-16 05:20:00,1.76075,1.76115,1.75995,1.76025,813400000.0
2009-07-16 05:25:00,1.76025,1.76055,1.7595,1.7599,663800000.0
2009-07-16 05:30:00,1.7599,1.7605,1.7599,1.7601,1020200000.0
2009-07-16 05:35:00,1.76015,1.7603,1.7591,1.7599,606000000.0
2009-07-16 05:40:00,1.75975,1.76075,1.75975,1.7604,538400000.0
2009-07-16 05:45:00,1.76035,1.76105,1.7599,1.7609,1093000000.0
2009-07-16 05:50:00,1.7609,1.7616,1.76085,1.7614,1018000000.0
2009-07-16 05:55:00,1.7614,1.76175,1.76085,1.7612,618000000.0
2009-07-16 06:00:00,1.76145,1.76335,1.7611,1.76305,1094800000.0
2009-07-16 06:05:00,1.76305,1.76305,1.76115,1.76275,1264800000.0
2009-07-16 06:10:00,1.7629,1.7633,1.76195,1.763,1365200000.0
2009-07-16 06:15:00,1.76305,1.7632,1.7619,1.76245,809800000.0
2009-07-16 06:20:00,1.76245,1.76325,1.76205,1.76295,778600000.0
2009-07-16 06:25:00,1.76295,1.76385,1.76245,1.7629,885100000.0
2009-07-16 06:30:00,1.763,1.76305,1.7617,1.7627,785600000.0
2009-07-16 06:35:00,1.7628,1.7635,1.76265,1.76305,766900000.0
2009-07-16 06:40:00,1.76305,1.76385,1.7629,1.76375,684400000.0
2009-07-16 06:45:00,1.7636,1.7641,1.76335,1.7637,653800000.0
2009-07-16 06:50:00,1.76375,1.764,1.76315,1.7635,702000000.0
2009-07-16 06:55:00,1.7636,1.7637,1.76245,1.7627,629200000.0
2009-07-16 07:00:00,1.7627,1.76355,1.76235,1.7627,905000000.0
2009-07-16 07:05:00,1.7628,1.76305,1.76215,1.76295,922800000.0
2009-07-16 07:10:00,1.763,1.7631,1.76245,1.76245,843000000.0
2009-07-16 07:15:00,1.76245,1.7632,1.7622,1.7632,924400000.0
2009-07-16 07:20:00,1.7632,1.7636,1.7625,1.76255,914800000.0
2009-07-16 07:25:00,1.76255,1.76275,1.7617,1.7621,852400000.0
2009-07-16 07:30:00,1.762,1.7623,1.76135,1.76205,996000000.0
2009-07-16 07:35:00,1.76215,1.7626,1.7616,1.76195,928000000.0
2009-07-16 07:40:00,1.7619,1.7622,1.7612,1.76145,1019200000.0
2009-07-16 07:45:00,1.76135,1.76285,1.76115,1.7625,894800000.0
2009-07-16 07:50:00,1.76265,1.76305,1.76215,1.7628,719200000.0
2009-07-16 07:55:00,1.7627,1.7637,1.76265,1.7636,765800000.0
2009-07-16 08:00:00,1.7637,1.764,1.76285,1.763,824400000.0
2009-07-16 08:05:00,1.763,1.76305,1.762,1.76215,1009200000.0
2009-07-16 08:10:00,1.7621,1.76225,1.7605,1.76065,1256000001.0
2009-07-16 08:15:00,1.7607,1.76105,1.7602,1.76075,913800000.0
2009-07-16 08:20:00,1.76075,1.762,1.76065,1.7612,916400000.0
2009-07-16 08:25:00,1.7611,1.76185,1.7604,1.7614,959800000.0
2009-07-16 08:30:00,1.7614,1.7618,1.76075,1.7612,1318800001.0
2009-07-16 08:35:00,1.7613,1.762,1.76115,1.7617,844600000.0
2009-07-16 08:40:00,1.7618,1.76205,1.7605,1.76185,1678200001.0
2009-07-16 08:45:00,1.76185,1.7625,1.7613,1.7623,1828800000.0
2009-07-16 08:50:00,1.7625,1.7643,1.76215,1.7635,1759799999.0
2009-07-16 08:55:00,1.7638,1.7658,1.7635,1.76495,1964000000.0
2009-07-16 09:00:00,1.76495,1.7663,1.76495,1.76525,2176799999.0
2009-07-16 09:05:00,1.7652,1.7662,1.76435,1.76595,1581200001.0
2009-07-16 09:10:00,1.76595,1.7664,1.7646,1.7654,1830400001.0
2009-07-16 09:15:00,1.7653,1.76545,1.7638,1.7643,1957000001.0
2009-07-16 09:20:00,1.76435,1.7649,1.76355,1.7643,1700600000.0
2009-07-16 09:25:00,1.7643,1.7648,1.76335,1.76385,2038000001.0
2009-07-16 09:30:00,1.76405,1.76495,1.76335,1.76485,1407600001.0
2009-07-16 09:35:00,1.7646,1.76555,1.76445,1.7651,1727800000.0
2009-07-16 09:40:00,1.7651,1.7662,1.76475,1.7661,1611800000.0
2009-07-16 09:45:00,1.76615,1.7662,1.76475,1.765,1520200000.0
2009-07-16 09:50:00,1.765,1.76635,1.76485,1.76555,1548400000.0
2009-07-16 09:55:00,1.7656,1.7661,1.76405,1.76545,2047800000.0
2009-07-16 10:00:00,1.7654,1.76575,1.76435,1.765,1522400000.0
2009-07-16 10:05:00,1.765,1.7658,1.7646,1.76505,1011999999.0
2009-07-16 10:10:00,1.765,1.76545,1.7641,1.7643,1439600001.0
2009-07-16 10:15:00,1.76435,1.7666,1.7642,1.7664,1844599999.0
2009-07-16 10:20:00,1.7665,1.76665,1.76545,1.7658,1506400000.0
2009-07-16 10:25:00,1.7657,1.76575,1.76405,1.76455,1270199999.0
2009-07-16 10:30:00,1.76455,1.7661,1.764,1.76555,1344200000.0
2009-07-16 10:35:00,1.7655,1.7659,1.7648,1.7656,1365800000.0
2009-07-16 10:40:00,1.76545,1.7659,1.7644,1.76535,1820600003.0
2009-07-16 10:45:00,1.76535,1.76535,1.76425,1.76505,1823800001.0
2009-07-16 10:50:00,1.765,1.765,1.764,1.7644,1332800000.0
2009-07-16 10:55:00,1.76435,1.76445,1.7634,1.7635,1595200000.0
2009-07-16 11:00:00,1.7636,1.7636,1.76255,1.7629,1590600000.0
2009-07-16 11:05:00,1.76285,1.76365,1.7624,1.76315,1301800000.0
2009-07-16 11:10:00,1.76335,1.7642,1.763,1.76355,1106800000.0
2009-07-16 11:15:00,1.76365,1.76385,1.76285,1.76315,1302799999.0
2009-07-16 11:20:00,1.76315,1.76375,1.76275,1.7636,1171000000.0
2009-07-16 11:25:00,1.7636,1.7643,1.76315,1.76315,1255599999.0
2009-07-16 11:30:00,1.76325,1.765,1.76325,1.76485,1141200001.0
2009-07-16 11:35:00,1.76475,1.7652,1.7639,1.7642,1137200000.0
2009-07-16 11:40:00,1.76425,1.76465,1.7639,1.76465,1288000000.0
2009-07-16 11:45:00,1.76465,1.76465,1.76295,1.76305,1586800000.0
2009-07-16 11:50:00,1.76305,1.76305,1.76145,1.7625,1746400000.0
2009-07-16 11:55:00,1.76255,1.7629,1.7617,1.76195,894000000.0
2009-07-16 12:00:00,1.762,1.76315,1.76165,1.7625,1308400000.0
2009-07-16 12:05:00,1.76265,1.76285,1.76215,1.7625,1078399999.0
2009-07-16 12:10:00,1.76245,1.7628,1.762,1.7622,931600000.0
2009-07-16 12:15:00,1.76225,1.76305,1.7618,1.7627,1246000000.0
2009-07-16 12:20:00,1.7629,1.7631,1.76185,1.76295,1845000002.0
2009-07-16 12:25:00,1.76295,1.7633,1.76095,1.76095,2411400000.0
2009-07-16 12:30:00,1.76085,1.7613,1.75915,1.76105,2043799999.0
2009-07-16 12:35:00,1.76115,1.76125,1.75905,1.7595,1869600000.0
2009-07-16 12:40:00,1.7595,1.7603,1.75745,1.75925,1662599999.0
2009-07-16 12:45:00,1.7592,1.7611,1.75885,1.7604,1791400001.0
2009-07-16 12:50:00,1.76045,1.7617,1.75955,1.76045,1439400000.0
2009-07-16 12:55:00,1.76045,1.7615,1.76015,1.7613,1503400000.0
2009-07-16 13:00:00,1.7613,1.7625,1.76025,1.76145,1913400000.0
2009-07-16 13:05:00,1.7615,1.76315,1.76125,1.7627,1766800000.0
2009-07-16 13:10:00,1.7627,1.76415,1.76165,1.76345,1802400000.0
2009-07-16 13:15:00,1.76335,1.76345,1.76105,1.76255,1905999999.0
2009-07-16 13:20:00,1.76255,1.7629,1.7618,1.76185,1215200000.0
2009-07-16 13:25:00,1.7615,1.7628,1.76115,1.7626,1487200000.0
2009-07-16 13:30:00,1.76255,1.7634,1.7617,1.7626,1891200000.0
2009-07-16 13:35:00,1.7626,1.7633,1.7616,1.762,1991200000.0
2009-07-16 13:40:00,1.762,1.7623,1.76105,1.76175,1911800000.0
2009-07-16 13:45:00,1.76175,1.7621,1.76045,1.7611,1656000000.0
2009-07-16 13:50:00,1.76105,1.7613,1.75945,1.76005,1528400000.0
2009-07-16 13:55:00,1.76,1.7603,1.7589,1.75905,1288400000.0
2009-07-16 14:00:00,1.7591,1.7596,1.7584,1.759,1457600000.0
2009-07-16 14:05:00,1.7591,1.7594,1.7582,1.75855,818000000.0
2009-07-16 14:10:00,1.7586,1.75895,1.7579,1.7579,969400001.0
2009-07-16 14:15:00,1.75795,1.75885,1.7577,1.75805,1535400000.0
2009-07-16 14:20:00,1.75805,1.75855,1.7576,1.7577,1326400000.0
2009-07-16 14:25:00,1.7577,1.75835,1.7575,1.75775,1711600000.0
2009-07-16 14:30:00,1.7573,1.75805,1.7553,1.75785,2136599998.0
2009-07-16 14:35:00,1.75785,1.75915,1.7575,1.7585,2306800000.0
2009-07-16 14:40:00,1.7585,1.76185,1.75825,1.76125,1796800002.0
2009-07-16 14:45:00,1.76115,1.7619,1.76005,1.76035,1593999999.0
2009-07-16 14:50:00,1.7603,1.76055,1.7587,1.7596,1443600002.0
2009-07-16 14:55:00,1.7597,1.761,1.75965,1.76055,1586400000.0
2009-07-16 15:00:00,1.76065,1.76125,1.75965,1.76025,1960600000.0
2009-07-16 15:05:00,1.76035,1.7612,1.75975,1.76015,2004800002.0
2009-07-16 15:10:00,1.76,1.76085,1.75955,1.7603,1336400000.0
2009-07-16 15:15:00,1.7602,1.7618,1.76005,1.7616,1737000000.0
2009-07-16 15:20:00,1.7616,1.76285,1.76085,1.7615,2142000001.0
2009-07-16 15:25:00,1.76165,1.76205,1.76065,1.76135,1632399998.0
2009-07-16 15:30:00,1.76135,1.76325,1.76095,1.76165,1729200000.0
2009-07-16 15:35:00,1.76165,1.763,1.76135,1.7615,2209800001.0
2009-07-16 15:40:00,1.76145,1.76145,1.7592,1.7598,2075199999.0
2009-07-16 15:45:00,1.75985,1.7608,1.75925,1.75975,1796400000.0
2009-07-16 15:50:00,1.75975,1.76015,1.7583,1.75965,1740000001.0
2009-07-16 15:55:00,1.7596,1.76065,1.75895,1.7605,1646599999.0
2009-07-16 16:00:00,1.7607,1.762,1.7602,1.761,2031200000.0
2009-07-16 16:05:00,1.7609,1.76255,1.76015,1.7614,1820200000.0
2009-07-16 16:10:00,1.7614,1.7618,1.7594,1.75995,1744600003.0
2009-07-16 16:15:00,1.7599,1.76115,1.7596,1.76105,1390199999.0
2009-07-16 16:20:00,1.76105,1.7615,1.76,1.7608,1642599999.0
2009-07-16 16:25:00,1.76085,1.76085,1.7586,1.759,1914000001.0
2009-07-16 16:30:00,1.759,1.75925,1.7581,1.75815,2206400000.0
2009-07-16 16:35:00,1.75815,1.75865,1.7573,1.75825,1503600000.0
2009-07-16 16:40:00,1.7583,1.76045,1.7582,1.7603,1239600000.0
2009-07-16 16:45:00,1.7603,1.7603,1.75865,1.75935,1510800001.0
2009-07-16 16:50:00,1.7594,1.76055,1.75915,1.7595,1465800000.0
2009-07-16 16:55:00,1.75945,1.76025,1.7581,1.7583,1741400000.0
2009-07-16 17:00:00,1.7583,1.7604,1.7583,1.76,1739600000.0
2009-07-16 17:05:00,1.76,1.7606,1.75945,1.7605,1452800000.0
2009-07-16 17:10:00,1.7604,1.76145,1.7598,1.7613,1485000000.0
2009-07-16 17:15:00,1.7613,1.7615,1.7595,1.7597,1298600001.0
2009-07-16 17:20:00,1.75975,1.76035,1.7591,1.7596,1034200000.0
2009-07-16 17:25:00,1.7598,1.76095,1.7597,1.76075,1086400000.0
2009-07-16 17:30:00,1.7608,1.762,1.7608,1.76145,1296200000.0
2009-07-16 17:35:00,1.76145,1.76185,1.76005,1.76035,1087600000.0
2009-07-16 17:40:00,1.76035,1.76105,1.7599,1.76035,1196200000.0
2009-07-16 17:45:00,1.76055,1.76125,1.7598,1.7604,1217800000.0
2009-07-16 17:50:00,1.7604,1.76115,1.76025,1.76105,971400000.0
2009-07-16 17:55:00,1.76105,1.76105,1.7593,1.7602,1204800000.0
2009-07-16 18:00:00,1.76015,1.7611,1.76015,1.76105,743600000.0
2009-07-16 18:05:00,1.76095,1.7614,1.75995,1.76005,1110600000.0
2009-07-16 18:10:00,1.7602,1.7604,1.75925,1.76005,940000000.0
2009-07-16 18:15:00,1.76005,1.76065,1.7596,1.75995,1267800000.0
2009-07-16 18:20:00,1.75995,1.7603,1.7596,1.76005,646600000.0
2009-07-16 18:25:00,1.76,1.7604,1.7597,1.76,964800000.0
2009-07-16 18:30:00,1.76,1.76065,1.75985,1.76025,1100400000.0
2009-07-16 18:35:00,1.76035,1.7622,1.76035,1.76185,979200000.0
2009-07-16 18:40:00,1.76195,1.762,1.76095,1.76135,743200000.0
2009-07-16 18:45:00,1.76145,1.76185,1.7611,1.76145,700600000.0
2009-07-16 18:50:00,1.76145,1.76155,1.76055,1.7611,614000000.0
2009-07-16 18:55:00,1.76105,1.76105,1.75995,1.76025,717000000.0
2009-07-16 19:00:00,1.76,1.76115,1.76,1.7608,575400000.0
2009-07-16 19:05:00,1.7608,1.76095,1.7601,1.76065,755000000.0
2009-07-16 19:10:00,1.76065,1.7611,1.76,1.76055,751400000.0
2009-07-16 19:15:00,1.7605,1.76065,1.7599,1.7602,453800000.0
2009-07-16 19:20:00,1.7602,1.76045,1.75985,1.7603,663800000.0
2009-07-16 19:25:00,1.7603,1.7604,1.75945,1.76015,642200000.0
2009-07-16 19:30:00,1.7602,1.76075,1.7599,1.7604,780800000.0
2009-07-16 19:35:00,1.76055,1.7609,1.7603,1.76075,765200000.0
2009-07-16 19:40:00,1.76075,1.7609,1.75905,1.75905,859000000.0
2009-07-16 19:45:00,1.7591,1.7596,1.7589,1.75935,912000000.0
2009-07-16 19:50:00,1.75925,1.75995,1.7592,1.7597,805200000.0
2009-07-16 19:55:00,1.7597,1.7599,1.7589,1.75945,865400000.0
2009-07-16 20:00:00,1.7595,1.75995,1.75915,1.7598,875400000.0
2009-07-16 20:05:00,1.75985,1.76015,1.7594,1.75995,834400000.0
2009-07-16 20:10:00,1.75995,1.76065,1.7598,1.76065,859400000.0
2009-07-16 20:15:00,1.76085,1.76085,1.76,1.7604,1221400000.0
2009-07-16 20:20:00,1.7604,1.7613,1.7604,1.7608,818600000.0
2009-07-16 20:25:00,1.76085,1.76115,1.758,1.7584,1222400000.0
2009-07-16 20:30:00,1.75835,1.7589,1.7579,1.7581,940200000.0
2009-07-16 20:35:00,1.7581,1.75845,1.75775,1.75795,874200000.0
2009-07-16 20:40:00,1.75795,1.7585,1.75745,1.7577,729200000.0
2009-07-16 20:45:00,1.75775,1.7583,1.7573,1.75755,681800000.0
2009-07-16 20:50:00,1.7574,1.75805,1.75735,1.75745,930000000.0
2009-07-16 20:55:00,1.7575,1.75805,1.756,1.75625,1120400000.0
2009-07-16 21:00:00,1.7563,1.75745,1.7562,1.75705,826200000.0
2009-07-16 21:05:00,1.75695,1.7582,1.7569,1.7573,534800000.0
2009-07-16 21:10:00,1.7573,1.7574,1.75645,1.75705,627400000.0
2009-07-16 21:15:00,1.7567,1.7573,1.75665,1.75705,382600000.0
2009-07-16 21:20:00,1.75705,1.75825,1.75705,1.75795,717600000.0
2009-07-16 21:25:00,1.758,1.75805,1.7563,1.7565,1023600000.0
2009-07-16 21:30:00,1.7565,1.75705,1.75615,1.75635,964400000.0
2009-07-16 21:35:00,1.7564,1.75715,1.75605,1.7569,912000000.0
2009-07-16 21:40:00,1.75685,1.75725,1.75595,1.75665,973600000.0
2009-07-16 21:45:00,1.7565,1.7568,1.7556,1.7556,1058000000.0
2009-07-16 21:50:00,1.7556,1.75605,1.75465,1.756,1105800000.0
2009-07-16 21:55:00,1.756,1.7569,1.7557,1.7565,828800000.0
2009-07-16 22:00:00,1.75645,1.7577,1.7557,1.7576,814400000.0
2009-07-16 22:05:00,1.7576,1.75805,1.75525,1.7554,933800000.0
2009-07-16 22:10:00,1.7554,1.7555,1.75355,1.7543,829600000.0
2009-07-16 22:15:00,1.7542,1.7551,1.7542,1.7547,536600000.0
2009-07-16 22:20:00,1.7546,1.7547,1.75345,1.7547,577400001.0
2009-07-16 22:25:00,1.7547,1.75545,1.754,1.75495,960400000.0
2009-07-16 22:30:00,1.75485,1.7555,1.7536,1.7538,1190600000.0
2009-07-16 22:35:00,1.7538,1.7541,1.753,1.75405,747000000.0
2009-07-16 22:40:00,1.7543,1.7544,1.75395,1.7542,134000000.0
2009-07-16 22:45:00,1.7542,1.7542,1.753,1.7534,351200000.0
2009-07-16 22:50:00,1.7534,1.75435,1.75275,1.7537,457600000.0
2009-07-16 22:55:00,1.7537,1.75465,1.7536,1.75455,442800000.0
2009-07-16 23:00:00,1.7543,1.7558,1.7534,1.7556,214800000.0
2009-07-16 23:05:00,1.75565,1.75565,1.75415,1.75485,178400000.0
2009-07-16 23:10:00,1.75495,1.75545,1.75455,1.75505,175400000.0
2009-07-16 23:15:00,1.7551,1.75585,1.75495,1.75575,201400000.0
2009-07-16 23:20:00,1.75575,1.75695,1.75535,1.75615,218000000.0
2009-07-16 23:25:00,1.75625,1.757,1.75555,1.75555,218000000.0
2009-07-16 23:30:00,1.75565,1.756,1.7552,1.756,229400000.0
2009-07-16 23:35:00,1.7561,1.7566,1.7557,1.7562,220000000.0
2009-07-16 23:40:00,1.75625,1.7569,1.7555,1.75655,497200000.0
2009-07-16 23:45:00,1.75645,1.75645,1.75575,1.756,152000000.0
2009-07-16 23:50:00,1.7559,1.75625,1.7554,1.75595,164200000.0
2009-07-16 23:55:00,1.75595,1.75605,1.7555,1.75585,137800000.0
2009-07-17 00:00:00,1.75585,1.7575,1.7546,1.75675,454500000.0
2009-07-17 00:05:00,1.757,1.7576,1.75635,1.7572,397600000.0
2009-07-17 00:10:00,1.75715,1.75715,1.7557,1.75585,361600000.0
2009-07-17 00:15:00,1.7558,1.7565,1.75565,1.7565,202200000.0
2009-07-17 00:20:00,1.75655,1.75765,1.75655,1.7574,337800000.0
2009-07-17 00:25:00,1.7574,1.7576,1.75705,1.7576,290800000.0
2009-07-17 00:30:00,1.7575,1.7577,1.75715,1.75721,100200000.0
2009-07-17 00:35:00,1.7576,1.75875,1.7575,1.7584,87800000.0
2009-07-17 00:40:00,1.7584,1.75885,1.7578,1.75875,279600000.0
2009-07-17 00:45:00,1.759,1.75935,1.7581,1.75815,328400000.0
2009-07-17 00:50:00,1.75815,1.759,1.758,1.75805,386000000.0
2009-07-17 00:55:00,1.758,1.759,1.7577,1.7586,374000000.0
2009-07-17 01:00:00,1.75855,1.7588,1.75825,1.75825,266200000.0
2009-07-17 01:05:00,1.7581,1.75915,1.758,1.7582,446400000.0
2009-07-17 01:10:00,1.7583,1.7584,1.75785,1.7583,202200000.0
2009-07-17 01:15:00,1.7583,1.75925,1.7583,1.7588,186600000.0
2009-07-17 01:20:00,1.7587,1.7589,1.7585,1.7588,93000000.0
2009-07-17 01:25:00,1.7589,1.75905,1.7582,1.7585,237200000.0
2009-07-17 01:30:00,1.75855,1.7592,1.7579,1.7588,673000000.0
2009-07-17 01:35:00,1.7589,1.75915,1.75885,1.75905,200400000.0
2009-07-17 01:40:00,1.75905,1.75905,1.75874,1.75895,63600000.0
2009-07-17 01:45:00,1.75885,1.7593,1.75855,1.7593,277600000.0
2009-07-17 01:50:00,1.7593,1.76015,1.7593,1.7598,481600000.0
2009-07-17 01:55:00,1.75975,1.75975,1.75875,1.75915,425600000.0
2009-07-17 02:00:00,1.7591,1.75915,1.75835,1.75915,534400000.0
2009-07-17 02:05:00,1.759,1.7592,1.75835,1.7588,532000000.0
2009-07-17 02:10:00,1.75895,1.75945,1.75865,1.75915,542400000.0
2009-07-17 02:15:00,1.75915,1.75935,1.75895,1.75925,341600000.0
2009-07-17 02:20:00,1.75915,1.75925,1.75875,1.7589,248200000.0
2009-07-17 02:25:00,1.75905,1.75935,1.7585,1.75915,781000000.0
2009-07-17 02:30:00,1.75915,1.75965,1.7588,1.7593,663000000.0
2009-07-17 02:35:00,1.7593,1.76025,1.7593,1.7597,647800000.0
2009-07-17 02:40:00,1.75975,1.7609,1.75945,1.76,571000000.0
2009-07-17 02:45:00,1.7599,1.7604,1.7592,1.76025,528800000.0
2009-07-17 02:50:00,1.7603,1.76105,1.7601,1.7606,1072000000.0
2009-07-17 02:55:00,1.7605,1.761,1.75995,1.7603,708600000.0
2009-07-17 03:00:00,1.7603,1.761,1.76015,1.76085,478200000.0
2009-07-17 03:05:00,1.7609,1.76285,1.7607,1.76235,907000000.0
2009-07-17 03:10:00,1.76245,1.76315,1.76185,1.76295,875000000.0
2009-07-17 03:15:00,1.76295,1.763,1.7618,1.7621,740800000.0
2009-07-17 03:20:00,1.7621,1.76335,1.762,1.763,854800000.0
2009-07-17 03:25:00,1.76315,1.76405,1.76275,1.7629,854600000.0
2009-07-17 03:30:00,1.76285,1.76525,1.7627,1.76445,1289000000.0
2009-07-17 03:35:00,1.7645,1.76615,1.76435,1.766,1057800000.0
2009-07-17 03:40:00,1.76595,1.766,1.76305,1.7638,1233200000.0
2009-07-17 03:45:00,1.76405,1.76435,1.76325,1.76365,799800000.0
2009-07-17 03:50:00,1.76335,1.76385,1.7628,1.76335,844400000.0
2009-07-17 03:55:00,1.7633,1.76345,1.76245,1.763,930400000.0
2009-07-17 04:00:00,1.76295,1.76375,1.7626,1.76345,695600000.0
2009-07-17 04:05:00,1.7636,1.7639,1.76265,1.76295,598200000.0
2009-07-17 04:10:00,1.7631,1.7638,1.76295,1.7638,520000000.0
2009-07-17 04:15:00,1.7638,1.76385,1.76315,1.76335,355400000.0
2009-07-17 04:20:00,1.7635,1.76365,1.7631,1.76315,619600000.0
2009-07-17 04:25:00,1.7631,1.76325,1.76215,1.76215,493600000.0
2009-07-17 04:30:00,1.76215,1.7638,1.76215,1.7638,788200000.0
2009-07-17 04:35:00,1.76365,1.7637,1.76295,1.7631,687200000.0
2009-07-17 04:40:00,1.76325,1.7635,1.763,1.76315,477000000.0
2009-07-17 04:45:00,1.7632,1.76345,1.76175,1.7618,503400000.0
2009-07-17 04:50:00,1.7618,1.76205,1.76105,1.7616,753000000.0
2009-07-17 04:55:00,1.7616,1.76185,1.7611,1.7615,585200000.0
2009-07-17 05:00:00,1.76145,1.7623,1.7612,1.7619,484200000.0
2009-07-17 05:05:00,1.7616,1.7619,1.76105,1.76125,734800000.0
2009-07-17 05:10:00,1.7613,1.7617,1.761,1.76155,464800000.0
2009-07-17 05:15:00,1.76155,1.7619,1.7611,1.76125,361400000.0
2009-07-17 05:20:00,1.76135,1.76165,1.7609,1.7613,488000000.0
2009-07-17 05:25:00,1.7614,1.76185,1.7613,1.7618,393800000.0
2009-07-17 05:30:00,1.7618,1.7633,1.76155,1.7631,897600000.0
2009-07-17 05:35:00,1.763,1.7638,1.7624,1.76315,889400000.0
2009-07-17 05:40:00,1.76325,1.7641,1.76285,1.76285,491400000.0
2009-07-17 05:45:00,1.76285,1.76475,1.76285,1.7643,928000000.0
2009-07-17 05:50:00,1.76435,1.7653,1.76395,1.76465,1443000000.0
2009-07-17 05:55:00,1.76475,1.76535,1.764,1.7643,862200000.0
2009-07-17 06:00:00,1.7643,1.76505,1.7639,1.76415,875000000.0
2009-07-17 06:05:00,1.7641,1.7648,1.7636,1.7642,1008800000.0
2009-07-17 06:10:00,1.764,1.7651,1.7634,1.7647,1187800000.0
2009-07-17 06:15:00,1.7647,1.76485,1.76435,1.76445,494000000.0
2009-07-17 06:20:00,1.76445,1.76505,1.76425,1.7649,387400000.0
2009-07-17 06:25:00,1.76505,1.76555,1.7648,1.76525,376600000.0
2009-07-17 06:30:00,1.76525,1.7658,1.76515,1.7656,308000000.0
2009-07-17 06:35:00,1.76565,1.7661,1.7653,1.7659,437200000.0
2009-07-17 06:40:00,1.76605,1.7662,1.7654,1.76575,635600000.0
2009-07-17 06:45:00,1.76585,1.7661,1.7652,1.76545,428600000.0
2009-07-17 06:50:00,1.7655,1.76575,1.7652,1.7654,224800000.0
2009-07-17 06:55:00,1.7653,1.76545,1.76435,1.76445,443200000.0
2009-07-17 07:00:00,1.7645,1.76505,1.764,1.7649,477000000.0
2009-07-17 07:05:00,1.7649,1.7649,1.76415,1.7646,380000000.0
2009-07-17 07:10:00,1.7646,1.7648,1.76415,1.7646,304800000.0
2009-07-17 07:15:00,1.76455,1.7649,1.7641,1.7644,224400000.0
2009-07-17 07:20:00,1.76435,1.76505,1.76415,1.7643,461200000.0
2009-07-17 07:25:00,1.7644,1.76495,1.76425,1.76435,418600000.0
2009-07-17 07:30:00,1.76435,1.7647,1.76395,1.7641,472200000.0
2009-07-17 07:35:00,1.7641,1.7641,1.7631,1.76355,411400000.0
2009-07-17 07:40:00,1.76355,1.7639,1.76335,1.76385,287400000.0
2009-07-17 07:45:00,1.76385,1.7639,1.7624,1.76275,334200000.0
2009-07-17 07:50:00,1.76275,1.7636,1.76235,1.76305,681600000.0
2009-07-17 07:55:00,1.76305,1.7634,1.76245,1.76315,716400000.0
2009-07-17 08:00:00,1.76315,1.76315,1.76205,1.76285,559600000.0
2009-07-17 08:05:00,1.7628,1.7634,1.7621,1.7624,596400000.0
2009-07-17 08:10:00,1.7623,1.76295,1.76155,1.76295,711000000.0
2009-07-17 08:15:00,1.76295,1.7632,1.7621,1.76305,650500000.0
2009-07-17 08:20:00,1.76315,1.76315,1.76195,1.76255,628700000.0
2009-07-17 08:25:00,1.7626,1.7633,1.76245,1.7631,448200000.0
2009-07-17 08:30:00,1.76305,1.76455,1.76235,1.76315,1208200000.0
2009-07-17 08:35:00,1.76305,1.7634,1.76085,1.76095,1606400000.0
2009-07-17 08:40:00,1.761,1.7621,1.761,1.76185,1133600000.0
2009-07-17 08:45:00,1.76195,1.76255,1.7614,1.7621,1144400000.0
2009-07-17 08:50:00,1.76205,1.7634,1.76195,1.7627,1289000000.0
2009-07-17 08:55:00,1.7627,1.7634,1.7608,1.7616,1508600000.0
2009-07-17 09:00:00,1.7614,1.7619,1.76045,1.76075,1349600000.0
2009-07-17 09:05:00,1.76075,1.76205,1.7599,1.762,1493400000.0
2009-07-17 09:10:00,1.762,1.7622,1.76045,1.7605,1155400000.0
2009-07-17 09:15:00,1.7605,1.76155,1.76,1.76125,1532200000.0
2009-07-17 09:20:00,1.76145,1.7615,1.75945,1.7614,1365900000.0
2009-07-17 09:25:00,1.76135,1.7618,1.7604,1.76135,1388400003.0
2009-07-17 09:30:00,1.7615,1.76185,1.7603,1.7611,1206800000.0
2009-07-17 09:35:00,1.7611,1.7612,1.75955,1.7604,1058200000.0
2009-07-17 09:40:00,1.7604,1.7618,1.7599,1.76085,1475600000.0
2009-07-17 09:45:00,1.76085,1.7615,1.76005,1.761,771200000.0
2009-07-17 09:50:00,1.76105,1.76185,1.76035,1.76045,1409400000.0
2009-07-17 09:55:00,1.76045,1.76175,1.76045,1.7615,1439400000.0
2009-07-17 10:00:00,1.7615,1.7616,1.76075,1.76105,1491400000.0
2009-07-17 10:05:00,1.761,1.7617,1.7606,1.761,1645800000.0
2009-07-17 10:10:00,1.7611,1.7613,1.76015,1.76075,1646200003.0
2009-07-17 10:15:00,1.76075,1.76105,1.7597,1.7603,1262800000.0
2009-07-17 10:20:00,1.7602,1.76085,1.7599,1.76065,1360000000.0
2009-07-17 10:25:00,1.7606,1.76095,1.76005,1.7605,1577800001.0
2009-07-17 10:30:00,1.7605,1.76085,1.75975,1.7605,1360400000.0
2009-07-17 10:35:00,1.7605,1.76085,1.75985,1.7603,1147600000.0
2009-07-17 10:40:00,1.7602,1.76085,1.7599,1.76,1175600000.0
2009-07-17 10:45:00,1.76,1.76115,1.7598,1.761,1232600000.0
2009-07-17 10:50:00,1.761,1.761,1.75915,1.7594,1497200000.0
2009-07-17 10:55:00,1.75935,1.7597,1.75885,1.75915,1494000000.0
2009-07-17 11:00:00,1.75905,1.7595,1.7579,1.7585,1460200000.0
2009-07-17 11:05:00,1.7585,1.75985,1.75825,1.75975,1320999999.0
2009-07-17 11:10:00,1.75975,1.7607,1.75915,1.75965,1183400001.0
2009-07-17 11:15:00,1.75955,1.76055,1.75915,1.7602,1122199999.0
2009-07-17 11:20:00,1.76035,1.7609,1.7601,1.76045,1070800000.0
2009-07-17 11:25:00,1.76055,1.76105,1.7602,1.76085,1282600001.0
2009-07-17 11:30:00,1.76085,1.76125,1.7598,1.7609,1333800000.0
2009-07-17 11:35:00,1.7609,1.7614,1.7605,1.76085,1136000000.0
2009-07-17 11:40:00,1.7609,1.7616,1.7606,1.761,1361299999.0
2009-07-17 11:45:00,1.76095,1.76135,1.76005,1.7603,1560000000.0
2009-07-17 11:50:00,1.7603,1.76125,1.7602,1.7608,1168999999.0
2009-07-17 11:55:00,1.7609,1.76125,1.7602,1.76065,1193600000.0
2009-07-17 12:00:00,1.76065,1.76125,1.76035,1.76045,946000000.0
2009-07-17 12:05:00,1.76045,1.7609,1.7601,1.76045,717400000.0
2009-07-17 12:10:00,1.7604,1.7612,1.7602,1.7605,622400000.0
2009-07-17 12:15:00,1.76055,1.7607,1.75995,1.7605,911799999.0
2009-07-17 12:20:00,1.7605,1.7608,1.75985,1.7604,896800001.0
2009-07-17 12:25:00,1.76035,1.76105,1.76015,1.76075,1037400000.0
2009-07-17 12:30:00,1.7607,1.76115,1.7598,1.7606,1129200000.0
2009-07-17 12:35:00,1.76065,1.7614,1.7605,1.7613,787200000.0
2009-07-17 12:40:00,1.7613,1.7613,1.76015,1.76125,1057400000.0
2009-07-17 12:45:00,1.76125,1.76155,1.76085,1.76145,811400000.0
2009-07-17 12:50:00,1.76145,1.7618,1.7608,1.7613,621400000.0
2009-07-17 12:55:00,1.7613,1.7619,1.76075,1.76125,1069900000.0
2009-07-17 13:00:00,1.7612,1.76155,1.76,1.7605,1661800000.0
2009-07-17 13:05:00,1.7606,1.7622,1.76045,1.7614,1100600000.0
2009-07-17 13:10:00,1.7614,1.7623,1.7612,1.762,1166000000.0
2009-07-17 13:15:00,1.76185,1.7632,1.7618,1.76305,1300600000.0
2009-07-17 13:20:00,1.76305,1.7635,1.7624,1.76275,1386800000.0
2009-07-17 13:25:00,1.76285,1.76335,1.76195,1.76305,1390000000.0
2009-07-17 13:30:00,1.76305,1.7632,1.762,1.7621,1197400000.0
2009-07-17 13:35:00,1.7623,1.7623,1.76115,1.76135,1390600000.0
2009-07-17 13:40:00,1.76125,1.76255,1.76125,1.7621,755000000.0
2009-07-17 13:45:00,1.7621,1.76265,1.7614,1.76225,1499200001.0
2009-07-17 13:50:00,1.76225,1.76325,1.76225,1.76265,995400000.0
2009-07-17 13:55:00,1.7626,1.76305,1.7626,1.7628,646600000.0
2009-07-17 14:00:00,1.76285,1.7632,1.7605,1.76085,1899200000.0
2009-07-17 14:05:00,1.76095,1.7625,1.76095,1.7617,1249000000.0
2009-07-17 14:10:00,1.76175,1.76215,1.76095,1.7619,1186800000.0
2009-07-17 14:15:00,1.7619,1.76355,1.76185,1.7623,2082400000.0
2009-07-17 14:20:00,1.76245,1.7645,1.76215,1.76435,1919800001.0
2009-07-17 14:25:00,1.76435,1.76445,1.7615,1.76225,2050600000.0
2009-07-17 14:30:00,1.76225,1.76225,1.76015,1.7618,2009000000.0
2009-07-17 14:35:00,1.76175,1.7622,1.7602,1.76065,1825400001.0
2009-07-17 14:40:00,1.76065,1.76075,1.7595,1.76065,1652600000.0
2009-07-17 14:45:00,1.7607,1.7611,1.76025,1.76065,1047400000.0
2009-07-17 14:50:00,1.76065,1.76135,1.7596,1.7597,1527600000.0
2009-07-17 14:55:00,1.7597,1.7601,1.75815,1.75825,1717800000.0
2009-07-17 15:00:00,1.7584,1.7595,1.75665,1.75835,1854000000.0
2009-07-17 15:05:00,1.7584,1.7593,1.75805,1.75905,1938400000.0
2009-07-17 15:10:00,1.75885,1.7591,1.75735,1.75785,2290400000.0
2009-07-17 15:15:00,1.7579,1.7592,1.7579,1.7589,1608600000.0
2009-07-17 15:20:00,1.7587,1.75925,1.7584,1.7584,1200200000.0
2009-07-17 15:25:00,1.7584,1.75865,1.75755,1.7577,2038999999.0
2009-07-17 15:30:00,1.75775,1.7599,1.7577,1.75915,1757800002.0
2009-07-17 15:35:00,1.7592,1.76035,1.75855,1.7603,1565200000.0
2009-07-17 15:40:00,1.7603,1.7603,1.7584,1.75915,1666800000.0
2009-07-17 15:45:00,1.75925,1.76025,1.758,1.7596,1765400001.0
2009-07-17 15:50:00,1.7595,1.76105,1.7593,1.75995,1703200000.0
2009-07-17 15:55:00,1.7599,1.7604,1.75845,1.7596,1850000000.0
2009-07-17 16:00:00,1.7595,1.7607,1.75885,1.75975,1959999999.0
2009-07-17 16:05:00,1.75995,1.7606,1.75885,1.76045,1425600000.0
2009-07-17 16:10:00,1.76045,1.7607,1.75965,1.7602,1647200000.0
2009-07-17 16:15:00,1.7602,1.7612,1.75995,1.7607,1273100000.0
2009-07-17 16:20:00,1.7607,1.7611,1.7598,1.76075,1496400000.0
2009-07-17 16:25:00,1.7607,1.76145,1.7603,1.761,1713600000.0
2009-07-17 16:30:00,1.76105,1.76155,1.7599,1.76025,1596399998.0
2009-07-17 16:35:00,1.7604,1.76115,1.7597,1.7606,2078800000.0
2009-07-17 16:40:00,1.76065,1.76105,1.7602,1.76035,1259400000.0
2009-07-17 16:45:00,1.76055,1.7614,1.7602,1.76135,1513799999.0
2009-07-17 16:50:00,1.76135,1.76175,1.7609,1.76135,1513600001.0
2009-07-17 16:55:00,1.76135,1.76155,1.7602,1.76115,1788600000.0
2009-07-17 17:00:00,1.76125,1.7625,1.761,1.7625,1575000000.0
2009-07-17 17:05:00,1.76225,1.76245,1.76135,1.76215,1043400000.0
2009-07-17 17:10:00,1.762,1.76235,1.76165,1.7619,857200000.0
2009-07-17 17:15:00,1.7619,1.76285,1.76135,1.7626,849400000.0
2009-07-17 17:20:00,1.76285,1.76285,1.7608,1.76155,1190400000.0
2009-07-17 17:25:00,1.76155,1.76245,1.76125,1.7619,1248800000.0
2009-07-17 17:30:00,1.762,1.76295,1.76165,1.76215,1397200000.0
2009-07-17 17:35:00,1.76215,1.7627,1.7615,1.76245,1517000000.0
2009-07-17 17:40:00,1.76245,1.7631,1.7621,1.7628,1017000000.0
2009-07-17 17:45:00,1.7627,1.7636,1.7619,1.7621,1093400000.0
2009-07-17 17:50:00,1.7621,1.76315,1.7617,1.7631,1089800000.0
2009-07-17 17:55:00,1.763,1.7632,1.76155,1.76235,877400000.0
2009-07-17 18:00:00,1.76235,1.76275,1.76155,1.76225,777600000.0
2009-07-17 18:05:00,1.7621,1.76245,1.76125,1.7617,711600000.0
2009-07-17 18:10:00,1.7617,1.7624,1.76055,1.7609,924600000.0
2009-07-17 18:15:00,1.76105,1.76115,1.7597,1.7601,756200000.0
2009-07-17 18:20:00,1.7601,1.7601,1.7592,1.75985,896000000.0
2009-07-17 18:25:00,1.76,1.76065,1.75975,1.7605,992200000.0
2009-07-17 18:30:00,1.7605,1.76225,1.7604,1.76165,1120600000.0
2009-07-17 18:35:00,1.7617,1.762,1.76115,1.76115,731800001.0
2009-07-17 18:40:00,1.7614,1.76215,1.76055,1.7617,952600000.0
2009-07-17 18:45:00,1.7614,1.76195,1.7606,1.76145,742800000.0
2009-07-17 18:50:00,1.76135,1.76265,1.7611,1.76195,638600000.0
2009-07-17 18:55:00,1.76195,1.7627,1.7616,1.7626,868600000.0
2009-07-17 19:00:00,1.7626,1.7626,1.7617,1.7619,727800000.0
2009-07-17 19:05:00,1.7619,1.7627,1.76165,1.76245,793200000.0
2009-07-17 19:10:00,1.76245,1.76275,1.7622,1.76235,438800000.0
2009-07-17 19:15:00,1.76235,1.7625,1.76125,1.76155,621400000.0
2009-07-17 19:20:00,1.76155,1.7617,1.76075,1.7612,846200000.0
2009-07-17 19:25:00,1.7614,1.76195,1.761,1.76165,428400000.0
2009-07-17 19:30:00,1.76165,1.76265,1.7613,1.7619,641800000.0
2009-07-17 19:35:00,1.76215,1.76215,1.76085,1.7612,961200000.0
2009-07-17 19:40:00,1.76125,1.76185,1.7609,1.76145,698800000.0
2009-07-17 19:45:00,1.76145,1.76145,1.7602,1.7604,563000000.0
2009-07-17 19:50:00,1.76045,1.7605,1.75975,1.76005,769800000.0
2009-07-17 19:55:00,1.7601,1.76105,1.76,1.7607,510400000.0
2009-07-17 20:00:00,1.76085,1.76155,1.7606,1.76095,545400000.0
2009-07-17 20:05:00,1.76095,1.761,1.75995,1.7606,395200000.0
2009-07-17 20:10:00,1.7607,1.76135,1.76055,1.76105,518000000.0
2009-07-17 20:15:00,1.7611,1.76165,1.76075,1.76145,564600000.0
2009-07-17 20:20:00,1.76145,1.76175,1.761,1.7613,688200000.0
2009-07-17 20:25:00,1.7614,1.7616,1.7608,1.7611,493200000.0
2009-07-17 20:30:00,1.761,1.76155,1.7608,1.76125,533400000.0
2009-07-17 20:35:00,1.76125,1.76145,1.7609,1.76125,494000000.0
2009-07-17 20:40:00,1.7614,1.7615,1.7602,1.7603,785200000.0
2009-07-17 20:45:00,1.7603,1.7615,1.7603,1.7608,842400000.0
2009-07-17 20:50:00,1.7608,1.7617,1.76065,1.7617,829600000.0
2009-07-17 20:55:00,1.7617,1.7617,1.7592,1.75945,920000000.0
2009-07-17 21:00:00,1.75945,1.76015,1.7591,1.75935,821600000.0
2009-07-17 21:05:00,1.75945,1.7595,1.75905,1.75925,290200000.0
2009-07-17 21:10:00,1.7593,1.7605,1.75925,1.76035,596600000.0
2009-07-17 21:15:00,1.76035,1.7606,1.75985,1.76015,708400000.0
2009-07-17 21:20:00,1.7602,1.7611,1.76,1.7606,540400000.0
2009-07-17 21:25:00,1.7606,1.7607,1.75955,1.7597,766800000.0
2009-07-17 21:30:00,1.7597,1.7616,1.7595,1.7608,1353400000.0
2009-07-17 21:35:00,1.7608,1.7612,1.7605,1.761,897400000.0
2009-07-17 21:40:00,1.76095,1.7611,1.7605,1.76065,666200000.0
2009-07-17 21:45:00,1.76065,1.7608,1.75995,1.75995,477800000.0
2009-07-17 21:50:00,1.75995,1.76005,1.75875,1.75875,1066400000.0
2009-07-17 21:55:00,1.75885,1.75905,1.7581,1.75845,1060200000.0
2009-07-17 22:00:00,1.75845,1.76005,1.75785,1.7585,825200000.0
2009-07-17 22:05:00,1.7583,1.7587,1.75695,1.7573,456200000.0
2009-07-17 22:10:00,1.7574,1.75825,1.75725,1.75765,179600000.0
2009-07-17 22:15:00,1.7576,1.7578,1.7571,1.75745,356200000.0
2009-07-17 22:20:00,1.7574,1.75855,1.7569,1.75855,285200000.0
2009-07-17 22:25:00,1.7585,1.7595,1.7581,1.75835,259600000.0
2009-07-17 22:30:00,1.75835,1.7589,1.7574,1.7585,248800000.0
2009-07-17 22:35:00,1.7583,1.7583,1.758,1.75815,47600000.0
2009-07-17 22:40:00,1.7583,1.75925,1.75735,1.75835,358200000.0
2009-07-17 22:45:00,1.7584,1.7585,1.7575,1.7582,98800000.0
2009-07-17 22:50:00,1.75805,1.75865,1.75755,1.75865,157600000.0
2009-07-17 22:55:00,1.7584,1.75875,1.7575,1.7575,329200000.0
2009-07-19 23:00:00,1.7601,1.7608,1.7598,1.7608,33800000.0
2009-07-19 23:05:00,1.7608,1.7608,1.76045,1.76045,5200000.0
2009-07-19 23:10:00,1.76035,1.7608,1.7592,1.75985,48400000.0
2009-07-19 23:15:00,1.7598,1.76035,1.7598,1.76025,31200000.0
2009-07-19 23:20:00,1.7602,1.7602,1.75855,1.7591,24800000.0
2009-07-19 23:25:00,1.75915,1.7595,1.75815,1.7586,63000000.0
2009-07-19 23:30:00,1.7587,1.7594,1.758,1.75825,102800000.0
2009-07-19 23:35:00,1.7579,1.75835,1.75555,1.7579,56800000.0
2009-07-19 23:40:00,1.7578,1.7584,1.7572,1.75835,74400000.0
2009-07-19 23:45:00,1.7584,1.7589,1.7584,1.7589,20800000.0
2009-07-19 23:50:00,1.75885,1.75905,1.75865,1.75905,20800000.0
2009-07-19 23:55:00,1.75885,1.75895,1.75685,1.75815,62000000.0
2009-07-20 00:00:00,1.7583,1.75845,1.75735,1.758,223800000.0
2009-07-20 00:05:00,1.7582,1.75825,1.758,1.758,188200000.0
2009-07-20 00:10:00,1.758,1.75845,1.7569,1.7576,269600000.0
2009-07-20 00:15:00,1.7576,1.7586,1.7571,1.7579,394400000.0
2009-07-20 00:20:00,1.7579,1.75825,1.75725,1.7579,200200000.0
2009-07-20 00:25:00,1.7579,1.7581,1.7572,1.75785,136800000.0
2009-07-20 00:30:00,1.758,1.7582,1.75785,1.75805,130000000.0
2009-07-20 00:35:00,1.75815,1.7585,1.75795,1.75795,224000000.0
2009-07-20 00:40:00,1.7579,1.7587,1.7575,1.7578,509400000.0
2009-07-20 00:45:00,1.7578,1.7585,1.7577,1.75785,361800000.0
2009-07-20 00:50:00,1.7579,1.7579,1.7572,1.75745,531200000.0
2009-07-20 00:55:00,1.7574,1.7578,1.757,1.7574,223400000.0
2009-07-20 01:00:00,1.7574,1.75775,1.7568,1.7577,410800000.0
2009-07-20 01:05:00,1.7577,1.75795,1.7572,1.75795,301200000.0
2009-07-20 01:10:00,1.7581,1.7582,1.75695,1.75695,239800000.0
2009-07-20 01:15:00,1.75695,1.75745,1.7567,1.7572,275800000.0
2009-07-20 01:20:00,1.75715,1.75765,1.75715,1.75755,205200000.0
2009-07-20 01:25:00,1.75755,1.7578,1.75715,1.7575,197800000.0
2009-07-20 01:30:00,1.7575,1.7577,1.75695,1.7575,254200000.0
2009-07-20 01:35:00,1.7575,1.7576,1.75715,1.75735,87400000.0
2009-07-20 01:40:00,1.75725,1.7575,1.75705,1.7574,141600000.0
2009-07-20 01:45:00,1.75735,1.75785,1.7571,1.7572,409400000.0
2009-07-20 01:50:00,1.75725,1.75735,1.75675,1.75715,301800000.0
2009-07-20 01:55:00,1.7571,1.7574,1.75665,1.75665,352000000.0
2009-07-20 02:00:00,1.75665,1.7571,1.7562,1.7565,448200000.0
2009-07-20 02:05:00,1.75665,1.7569,1.7563,1.7566,461200000.0
2009-07-20 02:10:00,1.75675,1.75695,1.7564,1.75665,428800000.0
2009-07-20 02:15:00,1.7567,1.75765,1.7564,1.7568,996000000.0
2009-07-20 02:20:00,1.7568,1.7568,1.75515,1.75595,628600000.0
2009-07-20 02:25:00,1.75595,1.75605,1.7548,1.7551,690800001.0
2009-07-20 02:30:00,1.755,1.75535,1.75335,1.7545,909600000.0
2009-07-20 02:35:00,1.7544,1.75595,1.7543,1.7559,774600000.0
2009-07-20 02:40:00,1.7559,1.7559,1.7545,1.75475,909200000.0
2009-07-20 02:45:00,1.7548,1.7557,1.75445,1.75555,477200000.0
2009-07-20 02:50:00,1.75565,1.75615,1.75475,1.7548,678600000.0
2009-07-20 02:55:00,1.75515,1.75655,1.75515,1.7564,668600000.0
2009-07-20 03:00:00,1.7564,1.75655,1.7552,1.7564,653600000.0
2009-07-20 03:05:00,1.7564,1.7564,1.75495,1.75585,981600000.0
2009-07-20 03:10:00,1.75585,1.7563,1.7555,1.7559,505600000.0
2009-07-20 03:15:00,1.7559,1.7563,1.75525,1.7563,773000000.0
2009-07-20 03:20:00,1.7565,1.75665,1.7557,1.7561,569800000.0
2009-07-20 03:25:00,1.7561,1.75725,1.7559,1.7569,819600000.0
2009-07-20 03:30:00,1.75685,1.7587,1.7567,1.75795,1221800000.0
2009-07-20 03:35:00,1.7579,1.7582,1.7569,1.75745,1117600000.0
2009-07-20 03:40:00,1.7575,1.7577,1.757,1.75705,644600000.0
2009-07-20 03:45:00,1.75705,1.75805,1.75705,1.7577,724400000.0
2009-07-20 03:50:00,1.75765,1.75785,1.75695,1.7573,515600000.0
2009-07-20 03:55:00,1.7573,1.75745,1.7567,1.75685,476800000.0
2009-07-20 04:00:00,1.75685,1.7578,1.7567,1.7575,630200000.0
2009-07-20 04:05:00,1.75755,1.75795,1.75665,1.7569,781200000.0
2009-07-20 04:10:00,1.7569,1.7572,1.7563,1.7564,541800000.0
2009-07-20 04:15:00,1.75645,1.7565,1.75595,1.756,402800000.0
2009-07-20 04:20:00,1.756,1.7564,1.7559,1.75625,410000000.0
2009-07-20 04:25:00,1.75635,1.7568,1.7547,1.7547,740400000.0
2009-07-20 04:30:00,1.7547,1.7554,1.7541,1.7544,897200000.0
2009-07-20 04:35:00,1.7544,1.75465,1.7536,1.75405,902600000.0
2009-07-20 04:40:00,1.75395,1.75485,1.7539,1.75455,514200000.0
2009-07-20 04:45:00,1.7545,1.75485,1.75425,1.75475,377200000.0
2009-07-20 04:50:00,1.7549,1.7549,1.7541,1.7541,474400000.0
2009-07-20 04:55:00,1.7542,1.7544,1.75295,1.75375,1106000000.0
2009-07-20 05:00:00,1.75375,1.75495,1.75375,1.7548,697000000.0
2009-07-20 05:05:00,1.7548,1.7551,1.7537,1.7543,992400000.0
2009-07-20 05:10:00,1.7543,1.7563,1.75405,1.7547,688200000.0
2009-07-20 05:15:00,1.7547,1.75505,1.7542,1.7548,336200000.0
2009-07-20 05:20:00,1.75485,1.75485,1.7541,1.75445,327600000.0
2009-07-20 05:25:00,1.75445,1.7554,1.7544,1.755,862000000.0
2009-07-20 05:30:00,1.7551,1.75565,1.7548,1.75505,717400000.0
2009-07-20 05:35:00,1.755,1.7556,1.7545,1.7556,509200000.0
2009-07-20 05:40:00,1.75565,1.7557,1.7549,1.7554,679800000.0
2009-07-20 05:45:00,1.7554,1.75585,1.7553,1.75585,338800000.0
2009-07-20 05:50:00,1.7559,1.75605,1.7556,1.75565,317800000.0
2009-07-20 05:55:00,1.7556,1.7562,1.75545,1.75555,710000000.0
2009-07-20 06:00:00,1.75555,1.75565,1.75465,1.75485,817600000.0
2009-07-20 06:05:00,1.755,1.7552,1.7548,1.7552,558600000.0
2009-07-20 06:10:00,1.7552,1.7557,1.75495,1.75525,755400000.0
2009-07-20 06:15:00,1.75525,1.7557,1.7545,1.7553,1056400000.0
2009-07-20 06:20:00,1.7553,1.7556,1.75495,1.7553,592200000.0
2009-07-20 06:25:00,1.7553,1.7557,1.7552,1.7556,234200000.0
2009-07-20 06:30:00,1.7556,1.7557,1.7551,1.75535,469000000.0
2009-07-20 06:35:00,1.7553,1.75605,1.75505,1.75605,443600000.0
2009-07-20 06:40:00,1.75605,1.75645,1.7558,1.75625,521200000.0
2009-07-20 06:45:00,1.75625,1.7563,1.7555,1.7555,614600000.0
2009-07-20 06:50:00,1.75555,1.75615,1.7554,1.75585,557600000.0
2009-07-20 06:55:00,1.7559,1.7562,1.7555,1.7559,266400000.0
2009-07-20 07:00:00,1.7557,1.75595,1.75495,1.75545,473200000.0
2009-07-20 07:05:00,1.75555,1.7557,1.7553,1.75565,337800000.0
2009-07-20 07:10:00,1.7557,1.756,1.75545,1.756,222000000.0
2009-07-20 07:15:00,1.75595,1.75645,1.75595,1.7562,214000000.0
2009-07-20 07:20:00,1.7562,1.75635,1.75575,1.75595,382800000.0
2009-07-20 07:25:00,1.75595,1.7564,1.7554,1.7563,762600000.0
2009-07-20 07:30:00,1.75615,1.75645,1.7557,1.7557,809400000.0
2009-07-20 07:35:00,1.7557,1.7559,1.7545,1.75475,711600000.0
2009-07-20 07:40:00,1.7547,1.7554,1.7543,1.7546,916000000.0
2009-07-20 07:45:00,1.7546,1.7555,1.7546,1.75475,865000000.0
2009-07-20 07:50:00,1.75475,1.7553,1.75445,1.7553,573800000.0
2009-07-20 07:55:00,1.7553,1.75585,1.7551,1.7553,731000000.0
2009-07-20 08:00:00,1.7554,1.7559,1.7531,1.75345,773600000.0
2009-07-20 08:05:00,1.7535,1.7541,1.75255,1.75375,1058000000.0
2009-07-20 08:10:00,1.7536,1.7542,1.75275,1.7531,869600000.0
2009-07-20 08:15:00,1.7531,1.75375,1.7518,1.7537,942000000.0
2009-07-20 08:20:00,1.75375,1.7539,1.7527,1.75325,946600000.0
2009-07-20 08:25:00,1.75345,1.7537,1.75245,1.7531,787000000.0
2009-07-20 08:30:00,1.75305,1.7538,1.7525,1.75285,1242800000.0
2009-07-20 08:35:00,1.75285,1.75315,1.75185,1.753,1298000001.0
2009-07-20 08:40:00,1.75305,1.75335,1.75155,1.75165,1302000000.0
2009-07-20 08:45:00,1.75165,1.7523,1.75135,1.7518,1161000000.0
2009-07-20 08:50:00,1.75175,1.75305,1.75075,1.7511,1729200000.0
2009-07-20 08:55:00,1.7511,1.7517,1.7507,1.7509,1223000000.0
2009-07-20 09:00:00,1.7511,1.7516,1.75005,1.7505,1404400000.0
2009-07-20 09:05:00,1.75055,1.7522,1.7503,1.75135,1318000000.0
2009-07-20 09:10:00,1.75145,1.75165,1.75055,1.7507,1161199999.0
2009-07-20 09:15:00,1.75075,1.75155,1.75,1.75105,1580199999.0
2009-07-20 09:20:00,1.7509,1.75115,1.7496,1.7496,1331200000.0
2009-07-20 09:25:00,1.7496,1.7502,1.74875,1.7496,1680200000.0
2009-07-20 09:30:00,1.7496,1.7509,1.749,1.75055,897000000.0
2009-07-20 09:35:00,1.7505,1.75105,1.7497,1.7509,1425600000.0
2009-07-20 09:40:00,1.75085,1.75105,1.75015,1.7504,1233000000.0
2009-07-20 09:45:00,1.7504,1.75085,1.74965,1.7497,1503200000.0
2009-07-20 09:50:00,1.7498,1.75185,1.7498,1.75095,1365200000.0
2009-07-20 09:55:00,1.75095,1.7521,1.7505,1.7517,2070600001.0
2009-07-20 10:00:00,1.7517,1.75255,1.751,1.7523,1507400000.0
2009-07-20 10:05:00,1.7523,1.75335,1.7522,1.7524,1490800000.0
2009-07-20 10:10:00,1.7524,1.7528,1.7515,1.75235,1512800001.0
2009-07-20 10:15:00,1.75235,1.753,1.7518,1.7528,992000000.0
2009-07-20 10:20:00,1.7528,1.7535,1.75165,1.7518,1745700001.0
2009-07-20 10:25:00,1.7518,1.7529,1.7512,1.7523,1581200000.0
2009-07-20 10:30:00,1.75225,1.75365,1.7519,1.75245,1303800000.0
2009-07-20 10:35:00,1.7524,1.7534,1.7523,1.7529,1082500000.0
2009-07-20 10:40:00,1.7528,1.75355,1.75265,1.7534,1050400001.0
2009-07-20 10:45:00,1.7533,1.7545,1.7533,1.75435,1096000000.0
2009-07-20 10:50:00,1.7542,1.7542,1.75305,1.7533,1205400001.0
2009-07-20 10:55:00,1.75325,1.75425,1.753,1.75385,1341400000.0
2009-07-20 11:00:00,1.75395,1.7544,1.75375,1.7541,1021399999.0
2009-07-20 11:05:00,1.7541,1.75435,1.75235,1.7524,1412000000.0
2009-07-20 11:10:00,1.7524,1.7528,1.75,1.7508,1444400001.0
2009-07-20 11:15:00,1.751,1.7514,1.74995,1.7501,1409200000.0
2009-07-20 11:20:00,1.7501,1.7503,1.74945,1.7498,1307400001.0
2009-07-20 11:25:00,1.7498,1.75025,1.7493,1.7496,1239800000.0
2009-07-20 11:30:00,1.7496,1.75115,1.74955,1.7508,1128600000.0
2009-07-20 11:35:00,1.75075,1.7514,1.75065,1.7513,850000000.0
2009-07-20 11:40:00,1.7513,1.752,1.751,1.7512,1192400000.0
2009-07-20 11:45:00,1.7511,1.7513,1.75045,1.75115,852000000.0
2009-07-20 11:50:00,1.75115,1.7519,1.75055,1.75115,1262399997.0
2009-07-20 11:55:00,1.75115,1.7524,1.7506,1.7522,1350200000.0
2009-07-20 12:00:00,1.7522,1.75275,1.752,1.75235,1088200001.0
2009-07-20 12:05:00,1.75235,1.7525,1.75175,1.7521,1032000000.0
2009-07-20 12:10:00,1.7522,1.7523,1.7512,1.75135,817000000.0
2009-07-20 12:15:00,1.75135,1.7517,1.7504,1.7506,1249600000.0
2009-07-20 12:20:00,1.75055,1.7513,1.75035,1.75125,1014400000.0
2009-07-20 12:25:00,1.75115,1.75155,1.75075,1.75105,1156600002.0
2009-07-20 12:30:00,1.75105,1.7511,1.74985,1.7502,1203400000.0
2009-07-20 12:35:00,1.75015,1.7505,1.74985,1.75035,850200000.0
2009-07-20 12:40:00,1.75035,1.75085,1.7497,1.7503,871200000.0
2009-07-20 12:45:00,1.75025,1.7505,1.74985,1.75025,896400000.0
2009-07-20 12:50:00,1.7502,1.75155,1.7501,1.7513,958000000.0
2009-07-20 12:55:00,1.7512,1.7523,1.75115,1.75225,1503600000.0
2009-07-20 13:00:00,1.75235,1.7524,1.7511,1.7515,1152200000.0
2009-07-20 13:05:00,1.7515,1.7522,1.7512,1.75185,1431400000.0
2009-07-20 13:10:00,1.75185,1.7522,1.75155,1.7521,939999999.0
2009-07-20 13:15:00,1.7521,1.7523,1.7505,1.7505,2031200000.0
2009-07-20 13:20:00,1.75055,1.7521,1.75055,1.7513,1554400000.0
2009-07-20 13:25:00,1.7513,1.7515,1.74985,1.7502,1177600000.0
2009-07-20 13:30:00,1.7503,1.7506,1.74945,1.74965,1275600000.0
2009-07-20 13:35:00,1.74965,1.7507,1.7496,1.7504,1376000000.0
2009-07-20 13:40:00,1.7504,1.751,1.75,1.75,889600000.0
2009-07-20 13:45:00,1.7499,1.7506,1.7493,1.74945,1011800000.0
2009-07-20 13:50:00,1.74945,1.75025,1.74915,1.75005,535200000.0
2009-07-20 13:55:00,1.75,1.75045,1.7494,1.74995,848200000.0
2009-07-20 14:00:00,1.74985,1.75105,1.74935,1.7506,1028600000.0
2009-07-20 14:05:00,1.7505,1.7507,1.7499,1.7501,887999999.0
2009-07-20 14:10:00,1.7501,1.7513,1.74965,1.75075,1549600000.0
2009-07-20 14:15:00,1.7507,1.7511,1.7503,1.7505,1111800001.0
2009-07-20 14:20:00,1.7505,1.75075,1.74985,1.75045,1331000000.0
2009-07-20 14:25:00,1.75045,1.75115,1.75025,1.75095,1027400000.0
2009-07-20 14:30:00,1.7509,1.75155,1.75035,1.7507,1549799999.0
2009-07-20 14:35:00,1.7507,1.75105,1.74965,1.75055,1404799998.0
2009-07-20 14:40:00,1.7505,1.751,1.7502,1.75045,1231600000.0
2009-07-20 14:45:00,1.75045,1.75175,1.75035,1.75125,673600000.0
2009-07-20 14:50:00,1.75135,1.75175,1.751,1.7511,1064200000.0
2009-07-20 14:55:00,1.7511,1.75215,1.74985,1.75065,1487600000.0
2009-07-20 15:00:00,1.75065,1.7511,1.7501,1.75095,1160400001.0
2009-07-20 15:05:00,1.7509,1.75135,1.75065,1.75085,1611200003.0
2009-07-20 15:10:00,1.75085,1.751,1.7502,1.75055,1234000001.0
2009-07-20 15:15:00,1.7507,1.75155,1.7505,1.75105,1230599999.0
2009-07-20 15:20:00,1.75115,1.75175,1.75085,1.7516,735200000.0
2009-07-20 15:25:00,1.7516,1.7517,1.7502,1.75025,1043200000.0
2009-07-20 15:30:00,1.7503,1.75105,1.74985,1.75,1472200000.0
2009-07-20 15:35:00,1.75,1.75,1.74815,1.7491,1726800000.0
2009-07-20 15:40:00,1.749,1.75095,1.7486,1.75,1678199999.0
2009-07-20 15:45:00,1.75,1.7509,1.7497,1.75035,1615200000.0
2009-07-20 15:50:00,1.75035,1.75075,1.74915,1.7501,1528400000.0
2009-07-20 15:55:00,1.74985,1.7508,1.7497,1.7503,1125200000.0
2009-07-20 16:00:00,1.75045,1.7508,1.74875,1.74945,1601400000.0
2009-07-20 16:05:00,1.7494,1.7516,1.7492,1.7513,1717200001.0
2009-07-20 16:10:00,1.7513,1.7518,1.7501,1.75055,1694400000.0
2009-07-20 16:15:00,1.75035,1.7511,1.74975,1.7507,1372200000.0
2009-07-20 16:20:00,1.7507,1.7511,1.7496,1.74985,1272000001.0
2009-07-20 16:25:00,1.74985,1.75075,1.7495,1.74995,1370000000.0
2009-07-20 16:30:00,1.74995,1.75155,1.7498,1.75105,1472200000.0
2009-07-20 16:35:00,1.751,1.75135,1.7497,1.75035,1560600001.0
2009-07-20 16:40:00,1.7504,1.7512,1.75005,1.7503,1647400000.0
2009-07-20 16:45:00,1.75035,1.7517,1.75025,1.7514,1314000000.0
2009-07-20 16:50:00,1.7514,1.75185,1.75105,1.75115,1125400000.0
2009-07-20 16:55:00,1.75115,1.75175,1.7506,1.75115,1111800000.0
2009-07-20 17:00:00,1.75115,1.7521,1.75105,1.7517,941600000.0
2009-07-20 17:05:00,1.75185,1.75225,1.7514,1.7519,869200000.0
2009-07-20 17:10:00,1.7519,1.75225,1.7509,1.75165,1099400000.0
2009-07-20 17:15:00,1.75165,1.75185,1.75005,1.75035,1429400000.0
2009-07-20 17:20:00,1.75045,1.7509,1.74965,1.7497,1259599999.0
2009-07-20 17:25:00,1.74965,1.7502,1.74875,1.7489,1362400000.0
2009-07-20 17:30:00,1.7489,1.7495,1.74875,1.74915,1132400000.0
2009-07-20 17:35:00,1.74915,1.74995,1.74875,1.74915,1005700000.0
2009-07-20 17:40:00,1.74915,1.74945,1.7484,1.74865,983600000.0
2009-07-20 17:45:00,1.74865,1.7492,1.7484,1.74875,833600000.0
2009-07-20 17:50:00,1.74875,1.74915,1.7485,1.7487,723400000.0
2009-07-20 17:55:00,1.7487,1.74885,1.7478,1.7478,729200000.0
2009-07-20 18:00:00,1.7478,1.7483,1.74685,1.7476,888800000.0
2009-07-20 18:05:00,1.74765,1.74785,1.74665,1.74745,810200000.0
2009-07-20 18:10:00,1.74745,1.74805,1.7467,1.74725,1122600000.0
2009-07-20 18:15:00,1.74745,1.7479,1.74685,1.74755,1145400000.0
2009-07-20 18:20:00,1.7469,1.74745,1.74665,1.7469,720200000.0
2009-07-20 18:25:00,1.7469,1.7474,1.7468,1.7474,708800000.0
2009-07-20 18:30:00,1.7473,1.7479,1.74675,1.7479,845000000.0
2009-07-20 18:35:00,1.74795,1.7482,1.7474,1.74755,792200000.0
2009-07-20 18:40:00,1.7475,1.748,1.74735,1.7475,384000000.0
2009-07-20 18:45:00,1.74755,1.7481,1.74715,1.7479,889600000.0
2009-07-20 18:50:00,1.7481,1.7482,1.7476,1.74815,669600000.0
2009-07-20 18:55:00,1.7481,1.74895,1.74745,1.7481,713200000.0
2009-07-20 19:00:00,1.74815,1.7483,1.74755,1.7479,762400000.0
2009-07-20 19:05:00,1.7479,1.74855,1.74765,1.7477,443600000.0
2009-07-20 19:10:00,1.7477,1.7482,1.7472,1.7481,678000000.0
2009-07-20 19:15:00,1.748,1.74915,1.7479,1.74835,1163000000.0
2009-07-20 19:20:00,1.7484,1.7484,1.74745,1.7479,1035000000.0
2009-07-20 19:25:00,1.74795,1.74795,1.7474,1.74775,663000000.0
2009-07-20 19:30:00,1.7478,1.74835,1.7476,1.7478,949800000.0
2009-07-20 19:35:00,1.74775,1.7483,1.7473,1.748,1020800000.0
2009-07-20 19:40:00,1.74805,1.7482,1.7474,1.74785,537800000.0
2009-07-20 19:45:00,1.74795,1.7481,1.747,1.74735,881000002.0
2009-07-20 19:50:00,1.7473,1.74825,1.7471,1.7471,721600000.0
2009-07-20 19:55:00,1.74705,1.7474,1.74665,1.747,670200000.0
2009-07-20 20:00:00,1.7469,1.74715,1.7463,1.74685,560400000.0
2009-07-20 20:05:00,1.74685,1.747,1.7455,1.7463,946600000.0
2009-07-20 20:10:00,1.7463,1.7464,1.74445,1.7457,588000000.0
2009-07-20 20:15:00,1.74565,1.74585,1.7448,1.7454,672800000.0
2009-07-20 20:20:00,1.74545,1.7458,1.74485,1.7457,801200000.0
2009-07-20 20:25:00,1.74575,1.7465,1.74535,1.74595,475200000.0
2009-07-20 20:30:00,1.74595,1.746,1.7421,1.7432,1033800000.0
2009-07-20 20:35:00,1.74325,1.74375,1.7421,1.74365,812800000.0
2009-07-20 20:40:00,1.74365,1.7443,1.74345,1.7441,978400000.0
2009-07-20 20:45:00,1.7441,1.74445,1.7436,1.74435,824400000.0
2009-07-20 20:50:00,1.74435,1.74435,1.74365,1.7441,543400000.0
2009-07-20 20:55:00,1.74415,1.74445,1.7434,1.7438,916000000.0
2009-07-20 21:00:00,1.7438,1.74455,1.7432,1.74355,961600000.0
2009-07-20 21:05:00,1.74355,1.7438,1.74175,1.74285,904200000.0
2009-07-20 21:10:00,1.74295,1.7437,1.7426,1.74275,511400000.0
2009-07-20 21:15:00,1.74275,1.74305,1.7423,1.74305,600400000.0
2009-07-20 21:20:00,1.74305,1.74415,1.74275,1.74365,606800000.0
2009-07-20 21:25:00,1.7437,1.74525,1.7435,1.7452,483200000.0
2009-07-20 21:30:00,1.7451,1.7451,1.74445,1.7448,558200000.0
2009-07-20 21:35:00,1.7448,1.7458,1.74415,1.7452,812400000.0
2009-07-20 21:40:00,1.7452,1.7455,1.7444,1.74525,813200000.0
2009-07-20 21:45:00,1.74535,1.74565,1.74335,1.7438,848000000.0
2009-07-20 21:50:00,1.7439,1.7441,1.742,1.7421,889600001.0
2009-07-20 21:55:00,1.7421,1.7434,1.742,1.7424,953800000.0
2009-07-20 22:00:00,1.74235,1.7441,1.74215,1.7427,608400000.0
2009-07-20 22:05:00,1.7428,1.74375,1.74235,1.74325,784200000.0
2009-07-20 22:10:00,1.74325,1.7434,1.7427,1.74325,522600000.0
2009-07-20 22:15:00,1.7433,1.7434,1.74275,1.7431,496000000.0
2009-07-20 22:20:00,1.74305,1.7435,1.7428,1.7434,416600000.0
2009-07-20 22:25:00,1.7434,1.7435,1.74125,1.74155,700200000.0
2009-07-20 22:30:00,1.74155,1.74375,1.74155,1.7426,412200000.0
2009-07-20 22:35:00,1.7425,1.7431,1.7419,1.74255,295000000.0
2009-07-20 22:40:00,1.74245,1.7436,1.7422,1.7425,398600000.0
2009-07-20 22:45:00,1.7425,1.7436,1.7418,1.7434,540000000.0
2009-07-20 22:50:00,1.7435,1.7448,1.7426,1.743,747800000.0
2009-07-20 22:55:00,1.74295,1.7431,1.74115,1.7426,488800000.0
2009-07-20 23:00:00,1.7423,1.7428,1.7419,1.7425,130600000.0
2009-07-20 23:05:00,1.74237,1.74237,1.7396,1.7401,324400000.0
2009-07-20 23:10:00,1.7403,1.74245,1.74005,1.7414,392800000.0
2009-07-20 23:15:00,1.7414,1.7442,1.7412,1.7442,325400000.0
2009-07-20 23:20:00,1.7442,1.74435,1.74365,1.74385,228000000.0
2009-07-20 23:25:00,1.74385,1.74445,1.7433,1.7443,178800000.0
2009-07-20 23:30:00,1.7443,1.74475,1.7429,1.7443,377600000.0
2009-07-20 23:35:00,1.7443,1.7445,1.74395,1.7442,269400000.0
2009-07-20 23:40:00,1.74405,1.74405,1.7435,1.7437,134600000.0
2009-07-20 23:45:00,1.7437,1.7438,1.74358,1.74375,41200000.0
2009-07-20 23:50:00,1.7438,1.74445,1.7435,1.74395,249200000.0
2009-07-20 23:55:00,1.744,1.7442,1.74345,1.74345,148800000.0
2009-07-21 00:00:00,1.74365,1.7441,1.74285,1.7438,363000000.0
2009-07-21 00:05:00,1.7439,1.74485,1.74375,1.74435,466600000.0
2009-07-21 00:10:00,1.74435,1.7455,1.7443,1.7446,248600000.0
2009-07-21 00:15:00,1.74415,1.7445,1.74405,1.7445,188600000.0
2009-07-21 00:20:00,1.7445,1.74465,1.74414,1.7443,125800000.0
2009-07-21 00:25:00,1.744,1.7447,1.744,1.7447,380600000.0
2009-07-21 00:30:00,1.7447,1.74585,1.74465,1.74575,363800000.0
2009-07-21 00:35:00,1.7461,1.74635,1.7456,1.74625,263200000.0
2009-07-21 00:40:00,1.74635,1.74665,1.7453,1.74555,349200000.0
2009-07-21 00:45:00,1.7455,1.74615,1.7453,1.74615,270200000.0
2009-07-21 00:50:00,1.74615,1.747,1.74545,1.7463,340400000.0
2009-07-21 00:55:00,1.7461,1.7465,1.74605,1.7461,245200000.0
2009-07-21 01:00:00,1.7461,1.7467,1.74605,1.74635,245600000.0
2009-07-21 01:05:00,1.7464,1.74645,1.74495,1.74535,443600000.0
2009-07-21 01:10:00,1.7455,1.74615,1.7449,1.7449,704800000.0
2009-07-21 01:15:00,1.74495,1.74625,1.7449,1.74585,342000000.0
2009-07-21 01:20:00,1.74595,1.7465,1.7455,1.7463,230200000.0
2009-07-21 01:25:00,1.7462,1.7462,1.7453,1.7461,234200000.0
2009-07-21 01:30:00,1.7462,1.7462,1.74565,1.7458,308600000.0
2009-07-21 01:35:00,1.7458,1.74585,1.7454,1.7454,92400000.0
2009-07-21 01:40:00,1.7454,1.74555,1.7446,1.74505,485400000.0
2009-07-21 01:45:00,1.74495,1.7451,1.7441,1.74435,611600000.0
2009-07-21 01:50:00,1.74465,1.7456,1.74425,1.7456,355000000.0
2009-07-21 01:55:00,1.7456,1.74655,1.7452,1.7461,539600000.0
2009-07-21 02:00:00,1.74625,1.747,1.746,1.7464,536200000.0
2009-07-21 02:05:00,1.7464,1.7465,1.7458,1.74615,601400000.0
2009-07-21 02:10:00,1.74605,1.7469,1.7457,1.74635,777400000.0
2009-07-21 02:15:00,1.74625,1.7476,1.746,1.74745,714200000.0
2009-07-21 02:20:00,1.74745,1.7476,1.74695,1.7472,326600000.0
2009-07-21 02:25:00,1.74715,1.7478,1.74705,1.7472,607800000.0
2009-07-21 02:30:00,1.74725,1.7477,1.7469,1.7475,415000000.0
2009-07-21 02:35:00,1.74745,1.7479,1.7472,1.74745,522600000.0
2009-07-21 02:40:00,1.74755,1.74945,1.74735,1.74935,955600000.0
2009-07-21 02:45:00,1.7493,1.75005,1.74905,1.7491,1033400000.0
2009-07-21 02:50:00,1.7492,1.74955,1.74855,1.74905,1189600000.0
2009-07-21 02:55:00,1.74895,1.7491,1.74735,1.74785,1014400000.0
2009-07-21 03:00:00,1.74785,1.7493,1.7475,1.74835,1243400000.0
2009-07-21 03:05:00,1.74835,1.7485,1.7475,1.7476,872400000.0
2009-07-21 03:10:00,1.7477,1.7484,1.74715,1.7481,962800000.0
2009-07-21 03:15:00,1.7481,1.7482,1.74735,1.7479,841000000.0
2009-07-21 03:20:00,1.7479,1.7486,1.74755,1.74815,1177800000.0
2009-07-21 03:25:00,1.74785,1.7482,1.74675,1.7476,766800000.0
2009-07-21 03:30:00,1.74755,1.7479,1.74495,1.74535,1053200000.0
2009-07-21 03:35:00,1.74535,1.7467,1.7452,1.7466,904800000.0
2009-07-21 03:40:00,1.7466,1.7469,1.7459,1.74605,369000000.0
2009-07-21 03:45:00,1.74605,1.7476,1.74595,1.7475,889200000.0
2009-07-21 03:50:00,1.74745,1.74875,1.74675,1.74855,996800000.0
2009-07-21 03:55:00,1.7486,1.74965,1.7481,1.7492,1068000000.0
2009-07-21 04:00:00,1.7491,1.7497,1.74875,1.7492,654600000.0
2009-07-21 04:05:00,1.7492,1.7504,1.74885,1.74895,1006200000.0
2009-07-21 04:10:00,1.74885,1.74935,1.74815,1.7487,813400001.0
2009-07-21 04:15:00,1.7487,1.7491,1.74795,1.7489,669200000.0
2009-07-21 04:20:00,1.7489,1.7493,1.74805,1.74905,746800001.0
2009-07-21 04:25:00,1.74905,1.7499,1.74885,1.7496,463800000.0
2009-07-21 04:30:00,1.7496,1.7502,1.74945,1.7497,389800000.0
2009-07-21 04:35:00,1.74975,1.74995,1.74955,1.74955,381000000.0
2009-07-21 04:40:00,1.74985,1.75,1.749,1.74915,452000000.0
2009-07-21 04:45:00,1.749,1.74935,1.7486,1.74865,254200000.0
2009-07-21 04:50:00,1.74865,1.74925,1.7486,1.74925,392800000.0
2009-07-21 04:55:00,1.74915,1.7497,1.7489,1.74965,458400000.0
2009-07-21 05:00:00,1.7497,1.75015,1.7492,1.74935,538000000.0
2009-07-21 05:05:00,1.74935,1.74965,1.74905,1.74905,521400000.0
2009-07-21 05:10:00,1.74905,1.7494,1.7489,1.74935,196800000.0
2009-07-21 05:15:00,1.7494,1.7494,1.74895,1.7491,355200000.0
2009-07-21 05:20:00,1.7491,1.7492,1.7486,1.7489,398200000.0
2009-07-21 05:25:00,1.7488,1.7492,1.74855,1.74895,552400000.0
2009-07-21 05:30:00,1.7489,1.7491,1.74855,1.7488,685200000.0
2009-07-21 05:35:00,1.74885,1.749,1.7486,1.7488,423800000.0
2009-07-21 05:40:00,1.7489,1.74895,1.74825,1.74865,422200000.0
2009-07-21 05:45:00,1.74855,1.74865,1.7481,1.74825,599400000.0
2009-07-21 05:50:00,1.74845,1.74865,1.7475,1.7476,539000000.0
2009-07-21 05:55:00,1.7476,1.7478,1.7472,1.7473,788600000.0
2009-07-21 06:00:00,1.7473,1.74805,1.747,1.74795,774400000.0
2009-07-21 06:05:00,1.74795,1.74795,1.74685,1.7469,626600000.0
2009-07-21 06:10:00,1.7469,1.7474,1.74645,1.7473,929200000.0
2009-07-21 06:15:00,1.74725,1.7474,1.7466,1.7472,823800000.0
2009-07-21 06:20:00,1.74715,1.74755,1.747,1.74735,568800000.0
2009-07-21 06:25:00,1.7475,1.74765,1.74685,1.74725,378400000.0
2009-07-21 06:30:00,1.74725,1.74765,1.74665,1.74745,716800000.0
2009-07-21 06:35:00,1.74755,1.7477,1.74715,1.7473,260600000.0
2009-07-21 06:40:00,1.74715,1.74775,1.74695,1.7475,531000000.0
2009-07-21 06:45:00,1.74765,1.74775,1.7473,1.7473,252600000.0
2009-07-21 06:50:00,1.74725,1.74805,1.74695,1.74785,844800000.0
2009-07-21 06:55:00,1.74785,1.74805,1.7474,1.74755,871400000.0
2009-07-21 07:00:00,1.7475,1.74895,1.7475,1.7478,855000000.0
2009-07-21 07:05:00,1.74785,1.74805,1.7474,1.74785,599400000.0
2009-07-21 07:10:00,1.74785,1.74825,1.747,1.74715,390400000.0
2009-07-21 07:15:00,1.7472,1.7483,1.7461,1.74785,640000000.0
2009-07-21 07:20:00,1.74785,1.74855,1.7475,1.74825,608200000.0
2009-07-21 07:25:00,1.74835,1.7484,1.74745,1.74745,757800000.0
2009-07-21 07:30:00,1.7475,1.7482,1.7474,1.74755,494000000.0
2009-07-21 07:35:00,1.7476,1.7478,1.74665,1.7478,717900000.0
2009-07-21 07:40:00,1.7478,1.748,1.74735,1.74765,358400000.0
2009-07-21 07:45:00,1.7478,1.74805,1.747,1.74785,454600000.0
2009-07-21 07:50:00,1.7477,1.7481,1.7473,1.74735,376000000.0
2009-07-21 07:55:00,1.7475,1.748,1.7469,1.74765,693400000.0
2009-07-21 08:00:00,1.7475,1.74765,1.74675,1.7471,841600000.0
2009-07-21 08:05:00,1.7471,1.7474,1.7466,1.74695,1194399998.0
2009-07-21 08:10:00,1.74695,1.74755,1.7465,1.74745,881400000.0
2009-07-21 08:15:00,1.74755,1.74785,1.7466,1.7469,1106200000.0
2009-07-21 08:20:00,1.7469,1.7472,1.7464,1.7468,1025800000.0
2009-07-21 08:25:00,1.7468,1.74735,1.7466,1.7468,973200000.0
2009-07-21 08:30:00,1.7468,1.74815,1.74655,1.7475,1539000000.0
2009-07-21 08:35:00,1.74755,1.748,1.7469,1.7473,911400000.0
2009-07-21 08:40:00,1.74745,1.74755,1.74655,1.7473,1062400000.0
2009-07-21 08:45:00,1.7474,1.74895,1.74705,1.74875,666200000.0
2009-07-21 08:50:00,1.7488,1.74935,1.7484,1.7489,576800000.0
2009-07-21 08:55:00,1.749,1.7491,1.748,1.7483,575600000.0
2009-07-21 09:00:00,1.74835,1.7493,1.74815,1.7485,1123600000.0
2009-07-21 09:05:00,1.74845,1.7494,1.7483,1.7491,1287600000.0
2009-07-21 09:10:00,1.74935,1.74995,1.7487,1.7487,1449400000.0
2009-07-21 09:15:00,1.7488,1.7489,1.74795,1.7488,1345800000.0
2009-07-21 09:20:00,1.7487,1.74905,1.74805,1.74865,1590599999.0
2009-07-21 09:25:00,1.74865,1.74915,1.7483,1.74885,1038000000.0
2009-07-21 09:30:00,1.7487,1.7488,1.747,1.74705,1410599999.0
2009-07-21 09:35:00,1.74705,1.74785,1.747,1.74745,1150600000.0
2009-07-21 09:40:00,1.74745,1.74775,1.74665,1.74715,1159600000.0
2009-07-21 09:45:00,1.74715,1.74735,1.74595,1.7469,1578400000.0
2009-07-21 09:50:00,1.74685,1.7477,1.7467,1.7474,1330600000.0
2009-07-21 09:55:00,1.7473,1.7492,1.74715,1.74895,1120600001.0
2009-07-21 10:00:00,1.74905,1.7491,1.74815,1.74855,1297199999.0
2009-07-21 10:05:00,1.74855,1.74915,1.7465,1.7465,1937100000.0
2009-07-21 10:10:00,1.74645,1.74655,1.74415,1.74535,1493900000.0
2009-07-21 10:15:00,1.74535,1.7454,1.7446,1.74515,1324400000.0
2009-07-21 10:20:00,1.74525,1.74565,1.74475,1.74495,1002600000.0
2009-07-21 10:25:00,1.7449,1.7454,1.7443,1.74445,1157400000.0
2009-07-21 10:30:00,1.7444,1.7446,1.7437,1.74415,1508000000.0
2009-07-21 10:35:00,1.74415,1.74455,1.7438,1.74435,1333200000.0
2009-07-21 10:40:00,1.74435,1.7448,1.7439,1.74445,942000000.0
2009-07-21 10:45:00,1.7444,1.74525,1.74435,1.7448,1005800000.0
2009-07-21 10:50:00,1.7448,1.74725,1.74465,1.747,1482400002.0
2009-07-21 10:55:00,1.7471,1.7476,1.7466,1.7476,1073000000.0
2009-07-21 11:00:00,1.7475,1.74795,1.7469,1.74735,1427400000.0
2009-07-21 11:05:00,1.7474,1.74835,1.74705,1.74805,1216400000.0
2009-07-21 11:10:00,1.74805,1.7488,1.74805,1.7484,1108799998.0
2009-07-21 11:15:00,1.7484,1.7485,1.74765,1.7478,1521400001.0
2009-07-21 11:20:00,1.74785,1.7481,1.7469,1.74745,1094400000.0
2009-07-21 11:25:00,1.74745,1.7482,1.7474,1.7479,997400000.0
2009-07-21 11:30:00,1.74795,1.74885,1.7479,1.7486,999600000.0
2009-07-21 11:35:00,1.7486,1.7489,1.7481,1.7482,957400000.0
2009-07-21 11:40:00,1.74815,1.7486,1.748,1.7483,1016200000.0
2009-07-21 11:45:00,1.74835,1.74835,1.74755,1.7479,856400000.0
2009-07-21 11:50:00,1.74785,1.74815,1.74745,1.74755,860600000.0
2009-07-21 11:55:00,1.74765,1.74765,1.746,1.746,1225200000.0
2009-07-21 12:00:00,1.74605,1.74625,1.7456,1.74585,1215400000.0
2009-07-21 12:05:00,1.74585,1.74595,1.7452,1.74585,1254800000.0
2009-07-21 12:10:00,1.74595,1.7464,1.74565,1.7461,932400000.0
2009-07-21 12:15:00,1.74605,1.74675,1.74605,1.74655,643200000.0
2009-07-21 12:20:00,1.74665,1.7469,1.74575,1.746,649800000.0
2009-07-21 12:25:00,1.746,1.7468,1.7458,1.7468,879800000.0
2009-07-21 12:30:00,1.7468,1.74725,1.74635,1.74655,923400000.0
2009-07-21 12:35:00,1.7466,1.748,1.74635,1.748,1506800006.0
2009-07-21 12:40:00,1.74785,1.7479,1.74725,1.7478,661200000.0
2009-07-21 12:45:00,1.7478,1.7481,1.74715,1.7473,788599999.0
2009-07-21 12:50:00,1.7473,1.74825,1.74695,1.7475,817600000.0
2009-07-21 12:55:00,1.7475,1.74825,1.7473,1.74745,745600000.0
2009-07-21 13:00:00,1.74755,1.7484,1.7472,1.748,769600000.0
2009-07-21 13:05:00,1.74795,1.748,1.74705,1.74735,892200000.0
2009-07-21 13:10:00,1.7474,1.7476,1.7468,1.7472,644800000.0
2009-07-21 13:15:00,1.74735,1.74765,1.7468,1.74755,781600000.0
2009-07-21 13:20:00,1.74755,1.74795,1.74615,1.74635,1343200000.0
2009-07-21 13:25:00,1.74645,1.747,1.7457,1.74615,1186800000.0
2009-07-21 13:30:00,1.7461,1.7469,1.7447,1.74505,1505000000.0
2009-07-21 13:35:00,1.7451,1.7458,1.74455,1.745,1283000002.0
2009-07-21 13:40:00,1.745,1.7462,1.7448,1.74545,1299800000.0
2009-07-21 13:45:00,1.7455,1.74565,1.7446,1.7449,1340400000.0
2009-07-21 13:50:00,1.7449,1.745,1.7443,1.74465,1257200000.0
2009-07-21 13:55:00,1.74465,1.7451,1.7445,1.74465,771900000.0
2009-07-21 14:00:00,1.74455,1.7452,1.7441,1.74475,2188000001.0
2009-07-21 14:05:00,1.74475,1.74515,1.74445,1.7446,1546200000.0
2009-07-21 14:10:00,1.7445,1.7446,1.7432,1.74355,1286800000.0
2009-07-21 14:15:00,1.7431,1.74365,1.7426,1.74265,1248799999.0
2009-07-21 14:20:00,1.7426,1.74355,1.7419,1.74355,1445200000.0
2009-07-21 14:25:00,1.7435,1.74385,1.7419,1.74215,1393999999.0
2009-07-21 14:30:00,1.74225,1.7428,1.7414,1.7423,1533600000.0
2009-07-21 14:35:00,1.74235,1.7429,1.7419,1.74275,1497800000.0
2009-07-21 14:40:00,1.74275,1.7431,1.7421,1.7423,1426600000.0
2009-07-21 14:45:00,1.7423,1.74375,1.74215,1.74335,1423999999.0
2009-07-21 14:50:00,1.7434,1.7438,1.74285,1.7431,1057200000.0
2009-07-21 14:55:00,1.7432,1.74335,1.7423,1.7428,1550600000.0
2009-07-21 15:00:00,1.7428,1.7428,1.74145,1.74145,1442599999.0
2009-07-21 15:05:00,1.7415,1.7424,1.74075,1.7421,1718600001.0
2009-07-21 15:10:00,1.742,1.74415,1.7416,1.74405,2085800001.0
2009-07-21 15:15:00,1.7441,1.74465,1.7434,1.7442,2127200000.0
2009-07-21 15:20:00,1.7442,1.74445,1.74345,1.7436,1366400000.0
2009-07-21 15:25:00,1.74355,1.7442,1.7422,1.7425,1256000000.0
2009-07-21 15:30:00,1.7424,1.74365,1.7421,1.74315,1694800001.0
2009-07-21 15:35:00,1.74325,1.74405,1.74285,1.7435,1703000000.0
2009-07-21 15:40:00,1.74345,1.7453,1.7432,1.74525,1756600000.0
2009-07-21 15:45:00,1.74525,1.7461,1.7439,1.7439,2538600001.0
2009-07-21 15:50:00,1.744,1.745,1.74335,1.7443,1826000000.0
2009-07-21 15:55:00,1.7443,1.7446,1.7426,1.74385,1711000000.0
2009-07-21 16:00:00,1.74385,1.74655,1.74325,1.7459,2183800001.0
2009-07-21 16:05:00,1.74595,1.74685,1.74515,1.7461,2358600000.0
2009-07-21 16:10:00,1.74615,1.74795,1.74595,1.7464,1977400001.0
2009-07-21 16:15:00,1.74625,1.7466,1.7449,1.7453,1910400000.0
2009-07-21 16:20:00,1.7453,1.74545,1.7441,1.74525,1649000002.0
2009-07-21 16:25:00,1.7452,1.7452,1.74375,1.7439,1581600000.0
2009-07-21 16:30:00,1.74385,1.7441,1.74265,1.74265,1538199999.0
2009-07-21 16:35:00,1.74265,1.744,1.7423,1.7436,1559000000.0
2009-07-21 16:40:00,1.7436,1.74415,1.7432,1.7436,1619999998.0
2009-07-21 16:45:00,1.7436,1.744,1.743,1.74385,1379600000.0
2009-07-21 16:50:00,1.7439,1.745,1.7438,1.74465,1432600000.0
2009-07-21 16:55:00,1.74465,1.74555,1.74375,1.74495,1565800000.0
2009-07-21 17:00:00,1.74495,1.7458,1.74465,1.7452,2377600000.0
2009-07-21 17:05:00,1.7451,1.7456,1.74395,1.7441,1750400000.0
2009-07-21 17:10:00,1.7441,1.74585,1.7438,1.7457,1880000000.0
2009-07-21 17:15:00,1.7458,1.7459,1.7444,1.7456,1827400001.0
2009-07-21 17:20:00,1.74555,1.74585,1.74445,1.7456,1486000000.0
2009-07-21 17:25:00,1.74565,1.74595,1.7447,1.7459,981200000.0
2009-07-21 17:30:00,1.74575,1.7469,1.7454,1.7455,1810799999.0
2009-07-21 17:35:00,1.7455,1.7459,1.74445,1.74475,1701000000.0
2009-07-21 17:40:00,1.74465,1.74655,1.74455,1.7461,1445000000.0
2009-07-21 17:45:00,1.74615,1.7464,1.7457,1.74595,1317000000.0
2009-07-21 17:50:00,1.7459,1.74655,1.7456,1.74625,1373800000.0
2009-07-21 17:55:00,1.7463,1.74795,1.74615,1.74765,1799800000.0
2009-07-21 18:00:00,1.7477,1.74795,1.74715,1.7473,1249600000.0
2009-07-21 18:05:00,1.7473,1.74835,1.7471,1.7479,871000000.0
2009-07-21 18:10:00,1.7478,1.7478,1.747,1.7473,720400000.0
2009-07-21 18:15:00,1.7473,1.74845,1.74685,1.74795,826600000.0
2009-07-21 18:20:00,1.7479,1.7492,1.74785,1.74855,1094800000.0
2009-07-21 18:25:00,1.74865,1.7488,1.74785,1.7482,757400000.0
2009-07-21 18:30:00,1.74815,1.74885,1.7477,1.7486,747200000.0
2009-07-21 18:35:00,1.74905,1.74945,1.7481,1.74905,1063000000.0
2009-07-21 18:40:00,1.74885,1.75025,1.7487,1.75005,1237600000.0
2009-07-21 18:45:00,1.75005,1.75035,1.748,1.7486,1076600000.0
2009-07-21 18:50:00,1.7485,1.7488,1.74765,1.7481,830599999.0
2009-07-21 18:55:00,1.7481,1.7488,1.74785,1.7483,1273200000.0
2009-07-21 19:00:00,1.7484,1.749,1.7482,1.74885,980200000.0
2009-07-21 19:05:00,1.7489,1.7508,1.74875,1.75065,1269000000.0
2009-07-21 19:10:00,1.7504,1.7507,1.74985,1.7506,1197800000.0
2009-07-21 19:15:00,1.75055,1.7513,1.75005,1.7503,1045400000.0
2009-07-21 19:20:00,1.75015,1.75035,1.74895,1.7491,1041800000.0
2009-07-21 19:25:00,1.74905,1.7493,1.74825,1.74855,810200000.0
2009-07-21 19:30:00,1.7486,1.74905,1.74815,1.74835,699600000.0
2009-07-21 19:35:00,1.74795,1.74895,1.74795,1.7486,758800000.0
2009-07-21 19:40:00,1.7485,1.7486,1.74745,1.74765,702200000.0
2009-07-21 19:45:00,1.74725,1.7482,1.74725,1.74775,859000000.0
2009-07-21 19:50:00,1.74775,1.7484,1.7476,1.7481,1025999999.0
2009-07-21 19:55:00,1.748,1.7484,1.747,1.7471,651199999.0
2009-07-21 20:00:00,1.7471,1.7476,1.74585,1.74655,993199999.0
2009-07-21 20:05:00,1.7466,1.747,1.74645,1.7466,540800000.0
2009-07-21 20:10:00,1.7466,1.7469,1.74565,1.74565,863400000.0
2009-07-21 20:15:00,1.7458,1.7461,1.74445,1.74485,894800000.0
2009-07-21 20:20:00,1.74485,1.746,1.74475,1.7453,622000000.0
2009-07-21 20:25:00,1.7453,1.7458,1.74465,1.7449,797400000.0
2009-07-21 20:30:00,1.7449,1.74625,1.7445,1.74625,713600000.0
2009-07-21 20:35:00,1.74625,1.74645,1.74505,1.74505,732000000.0
2009-07-21 20:40:00,1.745,1.7457,1.7449,1.7454,631800000.0
2009-07-21 20:45:00,1.74545,1.74605,1.745,1.7454,763000000.0
2009-07-21 20:50:00,1.74535,1.7455,1.7445,1.7446,879200000.0
2009-07-21 20:55:00,1.7446,1.74475,1.7435,1.74385,729600000.0
2009-07-21 21:00:00,1.744,1.74485,1.7436,1.7448,653600000.0
2009-07-21 21:05:00,1.7446,1.7452,1.74425,1.74465,571400000.0
2009-07-21 21:10:00,1.74465,1.74525,1.7443,1.74435,552400000.0
2009-07-21 21:15:00,1.74435,1.745,1.7442,1.74435,339800000.0
2009-07-21 21:20:00,1.74435,1.7448,1.7438,1.7444,404200000.0
2009-07-21 21:25:00,1.7444,1.74455,1.7429,1.74375,813800000.0
2009-07-21 21:30:00,1.74375,1.7444,1.7434,1.74425,550400000.0
2009-07-21 21:35:00,1.7442,1.74455,1.74385,1.7439,289400000.0
2009-07-21 21:40:00,1.7439,1.7443,1.7437,1.74395,883600000.0
2009-07-21 21:45:00,1.744,1.7445,1.744,1.74445,560200000.0
2009-07-21 21:50:00,1.7444,1.74445,1.743,1.7431,528800000.0
2009-07-21 21:55:00,1.7431,1.7431,1.74215,1.7429,961800000.0
2009-07-21 22:00:00,1.7429,1.7433,1.7418,1.7431,627600000.0
2009-07-21 22:05:00,1.7432,1.7433,1.74265,1.7428,557200001.0
2009-07-21 22:10:00,1.7428,1.7429,1.73935,1.7418,675400000.0
2009-07-21 22:15:00,1.74185,1.74235,1.73825,1.74035,1405400001.0
2009-07-21 22:20:00,1.7404,1.741,1.7387,1.73885,708800000.0
2009-07-21 22:25:00,1.7391,1.73985,1.73855,1.7398,240200000.0
2009-07-21 22:30:00,1.73965,1.7441,1.73945,1.74235,1292400000.0
2009-07-21 22:35:00,1.74235,1.74235,1.74025,1.7409,881200000.0
2009-07-21 22:40:00,1.7409,1.7414,1.7397,1.7412,846000000.0
2009-07-21 22:45:00,1.74145,1.74145,1.73965,1.7403,594800000.0
2009-07-21 22:50:00,1.7405,1.74085,1.7379,1.73925,988200000.0
2009-07-21 22:55:00,1.73925,1.7393,1.7378,1.73825,586800000.0
2009-07-21 23:00:00,1.73815,1.7386,1.73715,1.7375,170800000.0
2009-07-21 23:05:00,1.7374,1.73805,1.7372,1.73765,227600000.0
2009-07-21 23:10:00,1.73755,1.73825,1.73685,1.7373,307400000.0
2009-07-21 23:15:00,1.73745,1.73755,1.7362,1.7373,439800000.0
2009-07-21 23:20:00,1.7373,1.74005,1.7365,1.7391,504400000.0
2009-07-21 23:25:00,1.7393,1.7394,1.7385,1.7385,93200000.0
2009-07-21 23:30:00,1.73855,1.73995,1.7381,1.73925,228800000.0
2009-07-21 23:35:00,1.7394,1.7402,1.73905,1.7396,160600000.0
2009-07-21 23:40:00,1.7397,1.7403,1.73875,1.7389,121800000.0
2009-07-21 23:45:00,1.73913,1.73965,1.73913,1.73945,84000000.0
2009-07-21 23:50:00,1.7397,1.73975,1.73855,1.7393,246800000.0
2009-07-21 23:55:00,1.7394,1.7398,1.73875,1.73935,352400000.0
2009-07-22 00:00:00,1.73945,1.7398,1.7388,1.73965,230000000.0
2009-07-22 00:05:00,1.73925,1.73975,1.73865,1.73915,265400000.0
2009-07-22 00:10:00,1.73925,1.7406,1.73905,1.7406,234000000.0
2009-07-22 00:15:00,1.74055,1.74085,1.74005,1.74075,222800000.0
2009-07-22 00:20:00,1.7406,1.741,1.7403,1.74035,421800000.0
2009-07-22 00:25:00,1.74035,1.74095,1.74035,1.7406,239400000.0
2009-07-22 00:30:00,1.7406,1.74075,1.74038,1.74039,130600000.0
2009-07-22 00:35:00,1.74065,1.741,1.7405,1.741,155200000.0
2009-07-22 00:40:00,1.74095,1.74145,1.74075,1.74105,141400000.0
2009-07-22 00:45:00,1.741,1.74125,1.74095,1.7412,100200000.0
2009-07-22 00:50:00,1.7412,1.7414,1.74115,1.74135,126800000.0
2009-07-22 00:55:00,1.74145,1.74245,1.74145,1.74225,190400000.0
2009-07-22 01:00:00,1.74235,1.7426,1.74205,1.74205,111800000.0
2009-07-22 01:05:00,1.742,1.74215,1.7416,1.7416,287200000.0
2009-07-22 01:10:00,1.7416,1.7422,1.7415,1.74185,306000000.0
2009-07-22 01:15:00,1.7417,1.7417,1.74134,1.7414,152400000.0
2009-07-22 01:20:00,1.74145,1.7424,1.74125,1.74195,405400000.0
2009-07-22 01:25:00,1.74185,1.74285,1.74175,1.74265,522000000.0
2009-07-22 01:30:00,1.74265,1.7427,1.74205,1.7422,318000000.0
2009-07-22 01:35:00,1.7422,1.7431,1.7422,1.7431,271400000.0
2009-07-22 01:40:00,1.7427,1.74295,1.7421,1.7421,488000000.0
2009-07-22 01:45:00,1.7421,1.74225,1.7414,1.7416,456599999.0
2009-07-22 01:50:00,1.74175,1.7424,1.74145,1.74205,349000000.0
2009-07-22 01:55:00,1.74205,1.74215,1.7416,1.7417,331600000.0
2009-07-22 02:00:00,1.7415,1.74205,1.7412,1.7417,815400000.0
2009-07-22 02:05:00,1.7417,1.74185,1.74075,1.74085,614400000.0
2009-07-22 02:10:00,1.7407,1.7412,1.7404,1.7411,807400000.0
2009-07-22 02:15:00,1.7412,1.7421,1.7407,1.7417,1056000000.0
2009-07-22 02:20:00,1.7417,1.74225,1.7409,1.74115,974400000.0
2009-07-22 02:25:00,1.74115,1.7417,1.7411,1.7414,699000000.0
2009-07-22 02:30:00,1.7414,1.7419,1.7411,1.74155,542000000.0
2009-07-22 02:35:00,1.7414,1.74185,1.74115,1.7416,602600000.0
2009-07-22 02:40:00,1.74165,1.742,1.74105,1.74145,551000000.0
2009-07-22 02:45:00,1.7415,1.74175,1.74095,1.7412,639600000.0
2009-07-22 02:50:00,1.7412,1.74205,1.74105,1.74205,926000000.0
2009-07-22 02:55:00,1.74165,1.742,1.7412,1.74145,817400000.0
2009-07-22 03:00:00,1.74145,1.74185,1.7407,1.74095,813000000.0
2009-07-22 03:05:00,1.7409,1.74135,1.7405,1.74095,941300000.0
2009-07-22 03:10:00,1.7408,1.7412,1.7404,1.7412,727200000.0
2009-07-22 03:15:00,1.7412,1.74125,1.7404,1.7408,867000000.0
2009-07-22 03:20:00,1.74055,1.74085,1.74015,1.74045,600000000.0
2009-07-22 03:25:00,1.74045,1.7409,1.7395,1.7404,771400000.0
2009-07-22 03:30:00,1.7407,1.7415,1.74005,1.74115,857999999.0
2009-07-22 03:35:00,1.74105,1.7411,1.73975,1.74015,952600000.0
2009-07-22 03:40:00,1.7403,1.7404,1.73975,1.74005,491200000.0
2009-07-22 03:45:00,1.73995,1.7402,1.73885,1.73925,911200000.0
2009-07-22 03:50:00,1.7395,1.7396,1.7383,1.7383,713600000.0
2009-07-22 03:55:00,1.73845,1.73845,1.73735,1.73745,959200000.0
2009-07-22 04:00:00,1.73745,1.73805,1.73735,1.7376,737800000.0
2009-07-22 04:05:00,1.73785,1.738,1.73695,1.73735,734000000.0
2009-07-22 04:10:00,1.73735,1.738,1.73725,1.73735,519400000.0
2009-07-22 04:15:00,1.73735,1.7386,1.7373,1.73815,647200000.0
2009-07-22 04:20:00,1.73815,1.73915,1.7381,1.7391,853600000.0
2009-07-22 04:25:00,1.739,1.73925,1.7386,1.73875,393800000.0
2009-07-22 04:30:00,1.73875,1.73895,1.73805,1.73865,595600000.0
2009-07-22 04:35:00,1.7386,1.73875,1.7378,1.7384,729800000.0
2009-07-22 04:40:00,1.7384,1.7387,1.7382,1.73825,395400000.0
2009-07-22 04:45:00,1.73855,1.73865,1.73775,1.73805,236600000.0
2009-07-22 04:50:00,1.73805,1.7387,1.73765,1.7387,394800000.0
2009-07-22 04:55:00,1.73875,1.73905,1.73845,1.73905,345800000.0
2009-07-22 05:00:00,1.73905,1.73905,1.73815,1.7384,400000000.0
2009-07-22 05:05:00,1.7383,1.7392,1.73805,1.73885,489000000.0
2009-07-22 05:10:00,1.7388,1.73915,1.73875,1.7388,358800000.0
2009-07-22 05:15:00,1.7388,1.73895,1.7384,1.7384,315200000.0
2009-07-22 05:20:00,1.7383,1.7391,1.73785,1.73895,621200000.0
2009-07-22 05:25:00,1.73895,1.7392,1.73845,1.739,504800000.0
2009-07-22 05:30:00,1.73915,1.7395,1.73885,1.73925,331400000.0
2009-07-22 05:35:00,1.7392,1.7394,1.73855,1.73895,581200000.0
2009-07-22 05:40:00,1.73895,1.73925,1.7386,1.73875,362400000.0
2009-07-22 05:45:00,1.73875,1.739,1.73825,1.73845,548600000.0
2009-07-22 05:50:00,1.7384,1.7392,1.7382,1.73915,902400000.0
2009-07-22 05:55:00,1.73905,1.7394,1.73865,1.73935,753000000.0
2009-07-22 06:00:00,1.73935,1.74,1.73925,1.7398,435200000.0
2009-07-22 06:05:00,1.7398,1.74015,1.7396,1.73995,764800000.0
2009-07-22 06:10:00,1.74005,1.7404,1.73945,1.73995,1118000000.0
2009-07-22 06:15:00,1.73995,1.7404,1.7394,1.7402,912200000.0
2009-07-22 06:20:00,1.7402,1.7406,1.73985,1.7401,566800000.0
2009-07-22 06:25:00,1.74005,1.74055,1.73975,1.73995,766800000.0
2009-07-22 06:30:00,1.73995,1.7407,1.73945,1.7403,802400000.0
2009-07-22 06:35:00,1.7403,1.74055,1.7397,1.73975,638200000.0
2009-07-22 06:40:00,1.73975,1.7404,1.7397,1.74,422600000.0
2009-07-22 06:45:00,1.73995,1.74,1.73915,1.73955,496600000.0
2009-07-22 06:50:00,1.7394,1.73995,1.7393,1.73975,319400000.0
2009-07-22 06:55:00,1.7397,1.73975,1.7391,1.73965,776600000.0
2009-07-22 07:00:00,1.73965,1.74015,1.7393,1.7397,799600000.0
2009-07-22 07:05:00,1.7397,1.7398,1.7387,1.73935,670000000.0
2009-07-22 07:10:00,1.7393,1.7402,1.7389,1.73975,726600000.0
2009-07-22 07:15:00,1.7399,1.7403,1.73935,1.73955,901200000.0
2009-07-22 07:20:00,1.73955,1.7405,1.73945,1.74015,588800000.0
2009-07-22 07:25:00,1.74015,1.7405,1.73965,1.7397,698000000.0
2009-07-22 07:30:00,1.7398,1.7405,1.73965,1.74025,621200000.0
2009-07-22 07:35:00,1.74015,1.7406,1.73965,1.7401,768000000.0
2009-07-22 07:40:00,1.7401,1.74065,1.74,1.74045,558400000.0
2009-07-22 07:45:00,1.74035,1.74105,1.7401,1.7406,420600000.0
2009-07-22 07:50:00,1.74055,1.74125,1.74045,1.7408,951400000.0
2009-07-22 07:55:00,1.7408,1.74165,1.7405,1.74115,1271400000.0
2009-07-22 08:00:00,1.74105,1.743,1.7409,1.7426,1236800000.0
2009-07-22 08:05:00,1.7426,1.74295,1.7418,1.74195,1478600000.0
2009-07-22 08:10:00,1.74195,1.74255,1.7414,1.74245,1733000001.0
2009-07-22 08:15:00,1.74245,1.7429,1.74175,1.74285,901400000.0
2009-07-22 08:20:00,1.74265,1.7434,1.7423,1.74295,1263600000.0
2009-07-22 08:25:00,1.74295,1.7433,1.7421,1.7433,1238600000.0
2009-07-22 08:30:00,1.74335,1.74335,1.74195,1.74195,974400000.0
2009-07-22 08:35:00,1.7421,1.7422,1.7411,1.7416,1481800001.0
2009-07-22 08:40:00,1.74175,1.742,1.7396,1.73995,1222600000.0
2009-07-22 08:45:00,1.74,1.74085,1.73955,1.73975,1659400000.0
2009-07-22 08:50:00,1.7399,1.7407,1.73985,1.74015,773200000.0
2009-07-22 08:55:00,1.74015,1.741,1.73935,1.73995,1343400000.0
2009-07-22 09:00:00,1.74005,1.74125,1.73975,1.74075,1318000001.0
2009-07-22 09:05:00,1.7407,1.7411,1.73985,1.74005,1290000001.0
2009-07-22 09:10:00,1.7401,1.7405,1.7394,1.7403,1321200000.0
2009-07-22 09:15:00,1.74035,1.7406,1.7397,1.7403,1564000000.0
2009-07-22 09:20:00,1.7403,1.74165,1.74,1.74145,1717400001.0
2009-07-22 09:25:00,1.7415,1.7422,1.74055,1.7419,1661400000.0
2009-07-22 09:30:00,1.74185,1.7423,1.74075,1.74095,1647400000.0
2009-07-22 09:35:00,1.74095,1.74195,1.7404,1.74045,1706400000.0
2009-07-22 09:40:00,1.74045,1.7419,1.74015,1.7416,1138200000.0
2009-07-22 09:45:00,1.7416,1.74235,1.7411,1.74125,1315600000.0
2009-07-22 09:50:00,1.74125,1.74195,1.7411,1.74135,1404000000.0
2009-07-22 09:55:00,1.7415,1.7418,1.74075,1.74115,1354000000.0
2009-07-22 10:00:00,1.74115,1.74155,1.7404,1.7411,1312000000.0
2009-07-22 10:05:00,1.7411,1.7419,1.74105,1.74135,1473000001.0
2009-07-22 10:10:00,1.74135,1.74195,1.74095,1.74185,976600000.0
2009-07-22 10:15:00,1.74185,1.7429,1.74155,1.74255,1011600000.0
2009-07-22 10:20:00,1.7426,1.74305,1.74235,1.7426,1057400000.0
2009-07-22 10:25:00,1.7426,1.74375,1.7423,1.7436,1090000000.0
2009-07-22 10:30:00,1.7436,1.74365,1.74205,1.7423,1151000000.0
2009-07-22 10:35:00,1.7425,1.7434,1.7416,1.74305,1499000000.0
2009-07-22 10:40:00,1.74305,1.7437,1.74285,1.7436,1468400001.0
2009-07-22 10:45:00,1.74365,1.7438,1.742,1.74215,1527800000.0
2009-07-22 10:50:00,1.7422,1.7429,1.74185,1.74245,970600000.0
2009-07-22 10:55:00,1.7425,1.743,1.7416,1.74165,1170600000.0
2009-07-22 11:00:00,1.74165,1.74375,1.74135,1.7433,1728599999.0
2009-07-22 11:05:00,1.7433,1.7458,1.7432,1.7455,1688800000.0
2009-07-22 11:10:00,1.7455,1.74725,1.74515,1.7467,1493800000.0
2009-07-22 11:15:00,1.74665,1.74665,1.74495,1.7458,1618800000.0
2009-07-22 11:20:00,1.7458,1.7462,1.7454,1.7459,1291799999.0
2009-07-22 11:25:00,1.7459,1.74665,1.74555,1.74625,1178800000.0
2009-07-22 11:30:00,1.7461,1.74655,1.7455,1.7461,1167199999.0
2009-07-22 11:35:00,1.74615,1.7463,1.7453,1.74605,1283400000.0
2009-07-22 11:40:00,1.74595,1.74615,1.74555,1.7459,1355000000.0
2009-07-22 11:45:00,1.74595,1.7464,1.7457,1.7458,1234600000.0
2009-07-22 11:50:00,1.74575,1.748,1.7457,1.74755,1148799999.0
2009-07-22 11:55:00,1.74755,1.74785,1.747,1.7472,910000000.0
2009-07-22 12:00:00,1.7472,1.7475,1.7455,1.7461,1211399999.0
2009-07-22 12:05:00,1.74615,1.74625,1.74475,1.7448,866800000.0
2009-07-22 12:10:00,1.7449,1.74505,1.74355,1.7438,1052400000.0
2009-07-22 12:15:00,1.74385,1.7444,1.74285,1.7431,1521800002.0
2009-07-22 12:20:00,1.7431,1.7438,1.7429,1.7435,1063000000.0
2009-07-22 12:25:00,1.7435,1.7438,1.74255,1.7428,888400000.0
2009-07-22 12:30:00,1.74275,1.7439,1.74265,1.7432,1370600000.0
2009-07-22 12:35:00,1.7431,1.7431,1.74225,1.7428,845000000.0
2009-07-22 12:40:00,1.74275,1.7431,1.7422,1.74265,1334200000.0
2009-07-22 12:45:00,1.74255,1.7431,1.7419,1.7419,1027400001.0
2009-07-22 12:50:00,1.7419,1.7426,1.74105,1.742,1173200000.0
2009-07-22 12:55:00,1.742,1.74265,1.74115,1.7414,788000000.0
2009-07-22 13:00:00,1.7414,1.74175,1.74075,1.7409,1215800000.0
2009-07-22 13:05:00,1.741,1.7415,1.74065,1.7411,835400000.0
2009-07-22 13:10:00,1.74105,1.7426,1.7409,1.74255,1031600000.0
2009-07-22 13:15:00,1.742,1.7427,1.7416,1.7418,609400000.0
2009-07-22 13:20:00,1.7418,1.74215,1.74125,1.7421,1135200000.0
2009-07-22 13:25:00,1.7421,1.743,1.7416,1.74285,1089800000.0
2009-07-22 13:30:00,1.74285,1.7431,1.7419,1.74275,1163400000.0
2009-07-22 13:35:00,1.74275,1.74275,1.74165,1.7421,1338800000.0
2009-07-22 13:40:00,1.74215,1.74265,1.7417,1.7422,944000000.0
2009-07-22 13:45:00,1.7421,1.74265,1.74185,1.7424,1043000000.0
2009-07-22 13:50:00,1.7425,1.74305,1.74205,1.7427,916800000.0
2009-07-22 13:55:00,1.7427,1.74375,1.7427,1.74345,852300000.0
2009-07-22 14:00:00,1.74335,1.74515,1.7429,1.7448,1600600000.0
2009-07-22 14:05:00,1.7448,1.74655,1.74445,1.74585,1419400001.0
2009-07-22 14:10:00,1.74585,1.7459,1.7448,1.7459,1070400000.0
2009-07-22 14:15:00,1.74555,1.7474,1.74515,1.747,1448399999.0
2009-07-22 14:20:00,1.7469,1.7474,1.74555,1.7458,1202600000.0
2009-07-22 14:25:00,1.74595,1.746,1.7448,1.74525,1020600000.0
2009-07-22 14:30:00,1.7453,1.74535,1.74415,1.7445,1384600000.0
2009-07-22 14:35:00,1.7444,1.7453,1.74425,1.74515,1573200000.0
2009-07-22 14:40:00,1.7451,1.74675,1.74485,1.74675,1037000000.0
2009-07-22 14:45:00,1.74675,1.7469,1.74585,1.7459,1110400000.0
2009-07-22 14:50:00,1.74605,1.74795,1.74595,1.74715,2013000001.0
2009-07-22 14:55:00,1.74715,1.74735,1.746,1.74605,1567200000.0
2009-07-22 15:00:00,1.74605,1.7464,1.7448,1.7448,1033400000.0
2009-07-22 15:05:00,1.7449,1.7451,1.74445,1.74455,1084600000.0
2009-07-22 15:10:00,1.74455,1.74555,1.7444,1.7454,964800000.0
2009-07-22 15:15:00,1.7454,1.74695,1.74505,1.7467,1278800000.0
2009-07-22 15:20:00,1.74665,1.7469,1.7458,1.74645,1163800001.0
2009-07-22 15:25:00,1.74645,1.74755,1.7459,1.74735,1626600001.0
2009-07-22 15:30:00,1.74745,1.74785,1.74535,1.74545,2383600003.0
2009-07-22 15:35:00,1.7454,1.74625,1.74435,1.74445,2230999999.0
2009-07-22 15:40:00,1.7444,1.7454,1.7441,1.7452,2234599999.0
2009-07-22 15:45:00,1.74515,1.74545,1.74405,1.74425,1891800000.0
2009-07-22 15:50:00,1.74435,1.7449,1.7429,1.74355,2218000001.0
2009-07-22 15:55:00,1.74355,1.74485,1.7427,1.7444,1668800001.0
2009-07-22 16:00:00,1.74455,1.74455,1.74215,1.7428,1814600000.0
2009-07-22 16:05:00,1.7428,1.7435,1.7422,1.743,1892299999.0
2009-07-22 16:10:00,1.74305,1.74415,1.7425,1.74395,1347200000.0
2009-07-22 16:15:00,1.74385,1.74455,1.74325,1.7445,1714200000.0
2009-07-22 16:20:00,1.7445,1.7449,1.74285,1.7437,1441800000.0
2009-07-22 16:25:00,1.7437,1.74455,1.7432,1.744,1918600000.0
2009-07-22 16:30:00,1.744,1.7441,1.7426,1.7432,1717999999.0
2009-07-22 16:35:00,1.7431,1.74355,1.7425,1.7428,1389000001.0
2009-07-22 16:40:00,1.7429,1.74395,1.7426,1.74365,1548600000.0
2009-07-22 16:45:00,1.74365,1.74365,1.74255,1.7426,1476800000.0
2009-07-22 16:50:00,1.7426,1.7431,1.7416,1.7418,1782800000.0
2009-07-22 16:55:00,1.7418,1.74245,1.74075,1.7422,1519900000.0
2009-07-22 17:00:00,1.7422,1.7432,1.74215,1.74305,1987400001.0
2009-07-22 17:05:00,1.743,1.74345,1.74205,1.7424,1728000000.0
2009-07-22 17:10:00,1.74255,1.74315,1.74215,1.74235,1468400000.0
2009-07-22 17:15:00,1.74245,1.74385,1.7424,1.74355,1657199999.0
2009-07-22 17:20:00,1.7435,1.74375,1.74265,1.74325,1459800000.0
2009-07-22 17:25:00,1.74325,1.74365,1.74245,1.7428,1838600002.0
2009-07-22 17:30:00,1.74275,1.74335,1.7417,1.74215,1446600001.0
2009-07-22 17:35:00,1.74215,1.74305,1.74185,1.7421,1185400000.0
2009-07-22 17:40:00,1.74205,1.74245,1.7412,1.74175,1699400000.0
2009-07-22 17:45:00,1.74175,1.743,1.7417,1.74245,1182400000.0
2009-07-22 17:50:00,1.7425,1.74315,1.742,1.7427,1117800000.0
2009-07-22 17:55:00,1.74275,1.74295,1.74195,1.7425,894000000.0
2009-07-22 18:00:00,1.74255,1.74255,1.74125,1.7413,705800000.0
2009-07-22 18:05:00,1.74135,1.7417,1.741,1.74125,555600000.0
2009-07-22 18:10:00,1.74125,1.7413,1.74045,1.7408,812200000.0
2009-07-22 18:15:00,1.741,1.7413,1.7402,1.74055,584200000.0
2009-07-22 18:20:00,1.74055,1.7408,1.7398,1.7403,607200000.0
2009-07-22 18:25:00,1.74035,1.74055,1.73905,1.7394,1183600000.0
2009-07-22 18:30:00,1.7396,1.74045,1.739,1.7392,1220200000.0
2009-07-22 18:35:00,1.73915,1.73985,1.73905,1.7395,933400000.0
2009-07-22 18:40:00,1.7395,1.7396,1.738,1.73825,1302000000.0
2009-07-22 18:45:00,1.73815,1.7385,1.73705,1.73835,1048000000.0
2009-07-22 18:50:00,1.7384,1.73945,1.73775,1.7392,955400000.0
2009-07-22 18:55:00,1.739,1.73995,1.73875,1.73935,953800000.0
2009-07-22 19:00:00,1.73935,1.74065,1.73905,1.7405,817400000.0
2009-07-22 19:05:00,1.74045,1.74045,1.73945,1.7399,685200000.0
2009-07-22 19:10:00,1.7394,1.73965,1.73845,1.73865,971200000.0
2009-07-22 19:15:00,1.73855,1.7392,1.7353,1.7358,1377800000.0
2009-07-22 19:20:00,1.73585,1.7387,1.7354,1.738,1026200000.0
2009-07-22 19:25:00,1.73805,1.7387,1.73775,1.7378,635600000.0
2009-07-22 19:30:00,1.73795,1.7388,1.7374,1.73845,749200000.0
2009-07-22 19:35:00,1.73865,1.7393,1.7381,1.739,791200000.0
2009-07-22 19:40:00,1.7388,1.7394,1.7385,1.73925,738000000.0
2009-07-22 19:45:00,1.73935,1.7394,1.7383,1.73875,798000000.0
2009-07-22 19:50:00,1.7387,1.73915,1.73795,1.73885,713200000.0
2009-07-22 19:55:00,1.73875,1.739,1.7384,1.7385,415200000.0
2009-07-22 20:00:00,1.7385,1.7385,1.73695,1.7382,976000000.0
2009-07-22 20:05:00,1.73825,1.73905,1.7376,1.7388,877200000.0
2009-07-22 20:10:00,1.7388,1.7393,1.738,1.73885,632800000.0
2009-07-22 20:15:00,1.73885,1.73895,1.73845,1.73865,613400000.0
2009-07-22 20:20:00,1.73865,1.73975,1.7384,1.73965,951400000.0
2009-07-22 20:25:00,1.7398,1.7403,1.7391,1.7394,724600000.0
2009-07-22 20:30:00,1.73925,1.74,1.73925,1.73935,553000000.0
2009-07-22 20:35:00,1.73925,1.73995,1.73915,1.7394,641200000.0
2009-07-22 20:40:00,1.73955,1.73995,1.7388,1.7392,945600000.0
2009-07-22 20:45:00,1.7392,1.7403,1.7391,1.73995,613800000.0
2009-07-22 20:50:00,1.7401,1.74045,1.73945,1.7398,546000000.0
2009-07-22 20:55:00,1.7398,1.73995,1.739,1.739,798400000.0
2009-07-22 21:00:00,1.739,1.73905,1.7377,1.7378,916600000.0
2009-07-22 21:05:00,1.7378,1.73915,1.7375,1.739,910800000.0
2009-07-22 21:10:00,1.739,1.74085,1.739,1.74085,1072600000.0
2009-07-22 21:15:00,1.7407,1.7414,1.7404,1.7412,945400000.0
2009-07-22 21:20:00,1.7412,1.74155,1.7409,1.74105,500400000.0
2009-07-22 21:25:00,1.74105,1.743,1.7408,1.7424,794400000.0
2009-07-22 21:30:00,1.7425,1.7429,1.7413,1.7419,767800000.0
2009-07-22 21:35:00,1.74195,1.742,1.7413,1.74145,642200000.0
2009-07-22 21:40:00,1.74145,1.7422,1.74065,1.7411,1208400000.0
2009-07-22 21:45:00,1.74115,1.74185,1.74055,1.7418,1150600000.0
2009-07-22 21:50:00,1.74165,1.74225,1.74145,1.74165,580800000.0
2009-07-22 21:55:00,1.74165,1.7417,1.74065,1.7415,755000000.0
2009-07-22 22:00:00,1.7415,1.7421,1.741,1.74155,569400000.0
2009-07-22 22:05:00,1.74155,1.74165,1.74115,1.7414,257600000.0
2009-07-22 22:10:00,1.7414,1.7431,1.74135,1.7431,365200000.0
2009-07-22 22:15:00,1.7431,1.7432,1.74215,1.74225,367800000.0
2009-07-22 22:20:00,1.74235,1.74275,1.7414,1.74155,290000000.0
2009-07-22 22:25:00,1.74145,1.7415,1.7411,1.74115,322800000.0
2009-07-22 22:30:00,1.7415,1.7416,1.7407,1.7411,549000000.0
2009-07-22 22:35:00,1.741,1.74135,1.74035,1.7413,317000000.0
2009-07-22 22:40:00,1.74135,1.7419,1.74095,1.74185,446600000.0
2009-07-22 22:45:00,1.74185,1.74255,1.7416,1.74245,453800000.0
2009-07-22 22:50:00,1.7425,1.74265,1.7419,1.7425,285000000.0
2009-07-22 22:55:00,1.7425,1.7429,1.74205,1.7429,290400000.0
2009-07-22 23:00:00,1.7428,1.7434,1.7426,1.74325,154000000.0
2009-07-22 23:05:00,1.74325,1.7434,1.7424,1.74245,176400000.0
2009-07-22 23:10:00,1.7426,1.7427,1.741,1.74115,121200000.0
2009-07-22 23:15:00,1.74125,1.7425,1.74075,1.74135,308200000.0
2009-07-22 23:20:00,1.74135,1.7424,1.74105,1.74155,262600000.0
2009-07-22 23:25:00,1.7415,1.7421,1.74125,1.7413,197600000.0
2009-07-22 23:30:00,1.7413,1.7418,1.74125,1.7415,309400000.0
2009-07-22 23:35:00,1.7417,1.74175,1.74085,1.7416,256000000.0
2009-07-22 23:40:00,1.74145,1.742,1.7411,1.7415,224800000.0
2009-07-22 23:45:00,1.7415,1.7415,1.74115,1.7413,176200000.0
2009-07-22 23:50:00,1.74125,1.7417,1.7407,1.74075,302600000.0
2009-07-22 23:55:00,1.7408,1.741,1.74005,1.74065,231400000.0
2009-07-23 00:00:00,1.74065,1.74155,1.74065,1.74145,188200000.0
2009-07-23 00:05:00,1.74135,1.74175,1.7411,1.7416,129600000.0
2009-07-23 00:10:00,1.7415,1.74215,1.7415,1.7418,258200000.0
2009-07-23 00:15:00,1.74163,1.7419,1.74163,1.7419,50600000.0
2009-07-23 00:20:00,1.7418,1.74185,1.7412,1.74135,64000000.0
2009-07-23 00:25:00,1.74175,1.742,1.74129,1.74129,75000000.0
2009-07-23 00:30:00,1.74185,1.74195,1.74163,1.74175,83400000.0
2009-07-23 00:35:00,1.74165,1.74215,1.74045,1.7418,181400000.0
2009-07-23 00:40:00,1.74185,1.74205,1.74165,1.74205,75000000.0
2009-07-23 00:45:00,1.74205,1.7421,1.74155,1.742,128400000.0
2009-07-23 00:50:00,1.74195,1.74195,1.7414,1.7416,171000000.0
2009-07-23 00:55:00,1.7415,1.74225,1.74145,1.7422,88600000.0
2009-07-23 01:00:00,1.7422,1.74245,1.74195,1.7423,248800000.0
2009-07-23 01:05:00,1.74235,1.7425,1.7413,1.7422,206400000.0
2009-07-23 01:10:00,1.7423,1.7425,1.7417,1.74215,150800000.0
2009-07-23 01:15:00,1.7419,1.7422,1.7414,1.74145,296200000.0
2009-07-23 01:20:00,1.7415,1.7417,1.7411,1.74145,222600000.0
2009-07-23 01:25:00,1.74145,1.74225,1.7409,1.74175,356400000.0
2009-07-23 01:30:00,1.74185,1.74215,1.74175,1.7418,213800000.0
2009-07-23 01:35:00,1.74185,1.74235,1.7418,1.74205,253800000.0
2009-07-23 01:40:00,1.74215,1.7422,1.7417,1.74195,204000000.0
2009-07-23 01:45:00,1.74195,1.74205,1.7416,1.742,300800000.0
2009-07-23 01:50:00,1.742,1.74205,1.74165,1.74185,210000000.0
2009-07-23 01:55:00,1.7417,1.742,1.74155,1.7416,373400000.0
2009-07-23 02:00:00,1.7416,1.7421,1.7413,1.74205,384000000.0
2009-07-23 02:05:00,1.74195,1.74195,1.74115,1.74155,485199999.0
2009-07-23 02:10:00,1.74155,1.74185,1.7413,1.74155,583800000.0
2009-07-23 02:15:00,1.74155,1.7418,1.74055,1.74125,621600000.0
2009-07-23 02:20:00,1.7412,1.7417,1.74095,1.7416,537800000.0
2009-07-23 02:25:00,1.7417,1.74205,1.7416,1.7418,227200000.0
2009-07-23 02:30:00,1.74185,1.7419,1.7404,1.7413,382800000.0
2009-07-23 02:35:00,1.7413,1.74175,1.74115,1.74155,544600000.0
2009-07-23 02:40:00,1.74155,1.7416,1.74075,1.741,519000000.0
2009-07-23 02:45:00,1.741,1.74125,1.74075,1.74105,382200000.0
2009-07-23 02:50:00,1.74105,1.7414,1.74015,1.7409,502400000.0
2009-07-23 02:55:00,1.7408,1.7412,1.74055,1.74085,547800000.0
2009-07-23 03:00:00,1.7409,1.74115,1.74015,1.74095,784200000.0
2009-07-23 03:05:00,1.74125,1.74135,1.74035,1.74125,784200000.0
2009-07-23 03:10:00,1.74125,1.7413,1.74035,1.7411,1088200000.0
2009-07-23 03:15:00,1.7411,1.74175,1.7405,1.7408,795200000.0
2009-07-23 03:20:00,1.7408,1.74185,1.7405,1.7414,904400000.0
2009-07-23 03:25:00,1.7414,1.7417,1.74065,1.74095,940600000.0
2009-07-23 03:30:00,1.74105,1.74145,1.7408,1.74125,650400000.0
2009-07-23 03:35:00,1.7413,1.7415,1.7406,1.7406,351400000.0
2009-07-23 03:40:00,1.7408,1.7413,1.74035,1.74085,612000000.0
2009-07-23 03:45:00,1.74075,1.74115,1.7404,1.7408,449200000.0
2009-07-23 03:50:00,1.7407,1.7407,1.74015,1.7403,390200000.0
2009-07-23 03:55:00,1.7401,1.74075,1.73915,1.7395,738000000.0
2009-07-23 04:00:00,1.7394,1.7404,1.7389,1.7404,826800000.0
2009-07-23 04:05:00,1.7404,1.74085,1.73975,1.7403,562200000.0
2009-07-23 04:10:00,1.7403,1.74065,1.7396,1.7404,632500000.0
2009-07-23 04:15:00,1.74025,1.7411,1.74015,1.74045,583200000.0
2009-07-23 04:20:00,1.74045,1.74085,1.74,1.7403,590200000.0
2009-07-23 04:25:00,1.7403,1.7408,1.73945,1.7399,646800000.0
2009-07-23 04:30:00,1.74,1.7407,1.73985,1.7402,565600000.0
2009-07-23 04:35:00,1.7403,1.74095,1.7401,1.74035,425800000.0
2009-07-23 04:40:00,1.74025,1.7405,1.74,1.7404,212400000.0
2009-07-23 04:45:00,1.74035,1.7408,1.7397,1.7402,567600000.0
2009-07-23 04:50:00,1.74025,1.741,1.74005,1.7406,610200000.0
2009-07-23 04:55:00,1.74055,1.7409,1.73915,1.7397,676800000.0
2009-07-23 05:00:00,1.7397,1.74015,1.73895,1.73975,776800000.0
2009-07-23 05:05:00,1.73985,1.7408,1.73975,1.74075,963200000.0
2009-07-23 05:10:00,1.74075,1.7409,1.7403,1.74075,961200000.0
2009-07-23 05:15:00,1.74075,1.74085,1.74015,1.74045,570200000.0
2009-07-23 05:20:00,1.74045,1.74145,1.74015,1.7412,712000000.0
2009-07-23 05:25:00,1.7411,1.7419,1.7405,1.74055,736400000.0
2009-07-23 05:30:00,1.7405,1.7406,1.73935,1.73965,787600000.0
2009-07-23 05:35:00,1.7396,1.74085,1.7395,1.7402,1068400000.0
2009-07-23 05:40:00,1.7402,1.74035,1.7388,1.739,750200000.0
2009-07-23 05:45:00,1.73895,1.74,1.73895,1.73935,705400000.0
2009-07-23 05:50:00,1.73945,1.7399,1.73845,1.73855,641400000.0
2009-07-23 05:55:00,1.7388,1.73965,1.73855,1.73895,846200000.0
2009-07-23 06:00:00,1.7389,1.7391,1.7384,1.7385,527400000.0
2009-07-23 06:05:00,1.7385,1.74,1.7382,1.73945,691600000.0
2009-07-23 06:10:00,1.73935,1.73935,1.7387,1.739,527200000.0
2009-07-23 06:15:00,1.739,1.73985,1.73885,1.73965,339200000.0
2009-07-23 06:20:00,1.73965,1.73985,1.73945,1.7397,126000000.0
2009-07-23 06:25:00,1.7396,1.7406,1.73945,1.7401,590800000.0
2009-07-23 06:30:00,1.7402,1.7404,1.7396,1.73995,776600000.0
2009-07-23 06:35:00,1.7399,1.7401,1.73925,1.7397,996000000.0
2009-07-23 06:40:00,1.73965,1.7403,1.73905,1.73945,592400000.0
2009-07-23 06:45:00,1.73945,1.73975,1.7393,1.73955,621400000.0
2009-07-23 06:50:00,1.73985,1.7401,1.7395,1.74005,422200000.0
2009-07-23 06:55:00,1.74005,1.74025,1.7398,1.7399,422400000.0
2009-07-23 07:00:00,1.73985,1.74005,1.7392,1.7392,498800000.0
2009-07-23 07:05:00,1.73925,1.7402,1.7392,1.7401,491600000.0
2009-07-23 07:10:00,1.74005,1.7408,1.7395,1.74045,940999999.0
2009-07-23 07:15:00,1.74035,1.74065,1.7402,1.74045,544400000.0
2009-07-23 07:20:00,1.7405,1.7407,1.7395,1.73955,628400000.0
2009-07-23 07:25:00,1.7396,1.7407,1.7395,1.74015,876000000.0
2009-07-23 07:30:00,1.7401,1.7409,1.7399,1.74085,659400000.0
2009-07-23 07:35:00,1.7408,1.741,1.73995,1.7403,743000000.0
2009-07-23 07:40:00,1.7403,1.74075,1.73985,1.7403,972000000.0
2009-07-23 07:45:00,1.7403,1.7405,1.73935,1.74,916600000.0
2009-07-23 07:50:00,1.74,1.74035,1.7395,1.73995,775600000.0
2009-07-23 07:55:00,1.73995,1.7411,1.7399,1.7411,759200000.0
2009-07-23 08:00:00,1.7411,1.7415,1.74025,1.741,889800000.0
2009-07-23 08:05:00,1.74085,1.7414,1.73825,1.73875,1608800001.0
2009-07-23 08:10:00,1.73875,1.7388,1.73745,1.73805,966500000.0
2009-07-23 08:15:00,1.73825,1.73855,1.73745,1.73815,895800000.0
2009-07-23 08:20:00,1.73815,1.73875,1.73755,1.73815,994200000.0
2009-07-23 08:25:00,1.738,1.73905,1.7378,1.73845,1249599999.0
2009-07-23 08:30:00,1.7385,1.73875,1.7373,1.7378,1360400000.0
2009-07-23 08:35:00,1.7378,1.73895,1.73765,1.73845,1354400000.0
2009-07-23 08:40:00,1.73805,1.7391,1.7378,1.73865,1298000000.0
2009-07-23 08:45:00,1.73865,1.73965,1.7385,1.73915,1101600000.0
2009-07-23 08:50:00,1.73925,1.7399,1.7389,1.73915,763800000.0
2009-07-23 08:55:00,1.7391,1.7395,1.7382,1.73845,905600000.0
2009-07-23 09:00:00,1.7385,1.73865,1.73765,1.738,990200000.0
2009-07-23 09:05:00,1.738,1.73905,1.7377,1.7383,1555200002.0
2009-07-23 09:10:00,1.7382,1.739,1.7378,1.7381,1358800000.0
2009-07-23 09:15:00,1.7381,1.739,1.7378,1.7387,1436000000.0
2009-07-23 09:20:00,1.73865,1.73965,1.73815,1.7382,1450000000.0
2009-07-23 09:25:00,1.7382,1.7389,1.73775,1.738,959600000.0
2009-07-23 09:30:00,1.73785,1.7386,1.73755,1.73805,747200000.0
2009-07-23 09:35:00,1.73805,1.7388,1.73755,1.7378,1369800000.0
2009-07-23 09:40:00,1.73775,1.73825,1.73725,1.7378,837800000.0
2009-07-23 09:45:00,1.7378,1.7378,1.7366,1.73725,1409000000.0
2009-07-23 09:50:00,1.7372,1.7374,1.73595,1.7363,1389000000.0
2009-07-23 09:55:00,1.73625,1.7369,1.7361,1.73625,1055600000.0
2009-07-23 10:00:00,1.7362,1.7367,1.736,1.73615,1079600000.0
2009-07-23 10:05:00,1.7362,1.73735,1.7359,1.737,1400800000.0
2009-07-23 10:10:00,1.73695,1.73735,1.7361,1.7368,1231800000.0
2009-07-23 10:15:00,1.7367,1.73735,1.7364,1.7371,703800000.0
2009-07-23 10:20:00,1.73715,1.73765,1.7364,1.73675,518200000.0
2009-07-23 10:25:00,1.73675,1.73705,1.7361,1.73695,869200001.0
2009-07-23 10:30:00,1.7369,1.7371,1.73565,1.73625,1262000000.0
2009-07-23 10:35:00,1.7365,1.7376,1.73635,1.7373,684600000.0
2009-07-23 10:40:00,1.7372,1.73735,1.73635,1.73725,648000000.0
2009-07-23 10:45:00,1.73715,1.7372,1.73625,1.7363,387800000.0
2009-07-23 10:50:00,1.7363,1.7369,1.73605,1.73635,757200000.0
2009-07-23 10:55:00,1.7364,1.73765,1.73625,1.73685,736600000.0
2009-07-23 11:00:00,1.7368,1.73725,1.73655,1.7367,545200000.0
2009-07-23 11:05:00,1.73665,1.73675,1.73615,1.73615,764999999.0
2009-07-23 11:10:00,1.73625,1.7369,1.7361,1.73675,698999999.0
2009-07-23 11:15:00,1.7369,1.73695,1.7361,1.7364,796000000.0
2009-07-23 11:20:00,1.73645,1.7368,1.73605,1.7366,668600000.0
2009-07-23 11:25:00,1.7365,1.73685,1.7356,1.73565,1008800000.0
2009-07-23 11:30:00,1.73565,1.73665,1.7352,1.73655,897400000.0
2009-07-23 11:35:00,1.73645,1.73685,1.736,1.7363,1093000000.0
2009-07-23 11:40:00,1.7363,1.73665,1.73605,1.7362,694200000.0
2009-07-23 11:45:00,1.7362,1.73675,1.73595,1.73625,1476800002.0
2009-07-23 11:50:00,1.73625,1.7368,1.7356,1.73625,1657599999.0
2009-07-23 11:55:00,1.73615,1.73695,1.73615,1.73685,732200000.0
2009-07-23 12:00:00,1.73685,1.7371,1.7365,1.7369,919000000.0
2009-07-23 12:05:00,1.73685,1.73745,1.7367,1.737,1038000001.0
2009-07-23 12:10:00,1.73695,1.7371,1.7364,1.7368,442400000.0
2009-07-23 12:15:00,1.7368,1.73725,1.73675,1.73685,588200000.0
2009-07-23 12:20:00,1.73685,1.7377,1.73655,1.73765,917400000.0
2009-07-23 12:25:00,1.7376,1.7377,1.73705,1.7375,1004000000.0
2009-07-23 12:30:00,1.7375,1.7384,1.73715,1.73815,1180000000.0
2009-07-23 12:35:00,1.7381,1.73875,1.7378,1.7381,1256799999.0
2009-07-23 12:40:00,1.7381,1.73895,1.73805,1.73855,1216400001.0
2009-07-23 12:45:00,1.73845,1.7387,1.73815,1.7384,979200000.0
2009-07-23 12:50:00,1.7384,1.739,1.73815,1.7387,954800000.0
2009-07-23 12:55:00,1.7387,1.7393,1.73815,1.73915,1268000000.0
2009-07-23 13:00:00,1.73925,1.7395,1.7388,1.73925,1508999999.0
2009-07-23 13:05:00,1.7392,1.73955,1.73865,1.73885,991200000.0
2009-07-23 13:10:00,1.73905,1.73955,1.73855,1.73925,1185400000.0
2009-07-23 13:15:00,1.73925,1.73955,1.7387,1.7389,1030600000.0
2009-07-23 13:20:00,1.7389,1.73945,1.73855,1.73945,1014400000.0
2009-07-23 13:25:00,1.73955,1.73975,1.7385,1.73875,916800000.0
2009-07-23 13:30:00,1.7388,1.73915,1.73845,1.7389,1061200000.0
2009-07-23 13:35:00,1.7389,1.7392,1.73805,1.73825,1049800001.0
2009-07-23 13:40:00,1.7383,1.73875,1.73785,1.73815,862400000.0
2009-07-23 13:45:00,1.73815,1.739,1.7381,1.73825,858600000.0
2009-07-23 13:50:00,1.73825,1.7387,1.7378,1.7383,721400000.0
2009-07-23 13:55:00,1.7383,1.73925,1.73785,1.73795,1056600000.0
2009-07-23 14:00:00,1.738,1.7385,1.73725,1.73725,1055000000.0
2009-07-23 14:05:00,1.73725,1.7378,1.737,1.73715,1142000000.0
2009-07-23 14:10:00,1.7372,1.73765,1.7368,1.73745,848600000.0
2009-07-23 14:15:00,1.73755,1.73755,1.7361,1.73615,1402800000.0
2009-07-23 14:20:00,1.73625,1.73685,1.7359,1.73645,971600000.0
2009-07-23 14:25:00,1.7364,1.73755,1.7364,1.73745,861200000.0
2009-07-23 14:30:00,1.7374,1.7385,1.7363,1.7383,1405000000.0
2009-07-23 14:35:00,1.7383,1.73885,1.73795,1.73825,1273200000.0
2009-07-23 14:40:00,1.73825,1.7388,1.73755,1.73845,1429000000.0
2009-07-23 14:45:00,1.73845,1.7389,1.7384,1.7388,1284600000.0
2009-07-23 14:50:00,1.7388,1.7394,1.7387,1.7393,1214600000.0
2009-07-23 14:55:00,1.7392,1.73925,1.7383,1.73845,1302800000.0
2009-07-23 15:00:00,1.73845,1.73865,1.73735,1.73755,1410800000.0
2009-07-23 15:05:00,1.73745,1.73825,1.737,1.7376,1465400000.0
2009-07-23 15:10:00,1.7377,1.73825,1.73755,1.7377,1466600000.0
2009-07-23 15:15:00,1.7377,1.7381,1.73685,1.73685,1478400001.0
2009-07-23 15:20:00,1.73685,1.7382,1.73685,1.73785,1111800000.0
2009-07-23 15:25:00,1.73785,1.73815,1.73705,1.73765,1327800000.0
2009-07-23 15:30:00,1.73785,1.7384,1.7368,1.73735,1483600000.0
2009-07-23 15:35:00,1.7372,1.73825,1.73655,1.73655,1672000000.0
2009-07-23 15:40:00,1.73655,1.73785,1.73625,1.73725,1507599999.0
2009-07-23 15:45:00,1.7372,1.73735,1.73625,1.7369,1669200001.0
2009-07-23 15:50:00,1.7368,1.73815,1.73675,1.7379,1243000000.0
2009-07-23 15:55:00,1.7379,1.7379,1.736,1.737,1714200000.0
2009-07-23 16:00:00,1.7371,1.73755,1.73565,1.7372,1629800001.0
2009-07-23 16:05:00,1.73715,1.7374,1.73635,1.73645,1561399999.0
2009-07-23 16:10:00,1.73645,1.737,1.73575,1.7361,1579800000.0
2009-07-23 16:15:00,1.73615,1.7367,1.73545,1.73625,1690800000.0
2009-07-23 16:20:00,1.7364,1.73695,1.7349,1.73635,1694800001.0
2009-07-23 16:25:00,1.73625,1.7377,1.7358,1.73715,1656000000.0
2009-07-23 16:30:00,1.73715,1.73725,1.7359,1.73615,2218399999.0
2009-07-23 16:35:00,1.73605,1.73605,1.7344,1.73555,2023399999.0
2009-07-23 16:40:00,1.7356,1.73675,1.73525,1.7367,2060399998.0
2009-07-23 16:45:00,1.7367,1.73725,1.73585,1.7365,1723400000.0
2009-07-23 16:50:00,1.73645,1.7384,1.73625,1.7382,2089800000.0
2009-07-23 16:55:00,1.7382,1.7387,1.73755,1.7379,1806000000.0
2009-07-23 17:00:00,1.7379,1.7381,1.7362,1.7362,2426200001.0
2009-07-23 17:05:00,1.73625,1.73645,1.73515,1.73585,1531600003.0
2009-07-23 17:10:00,1.73585,1.73765,1.73455,1.7375,1580600000.0
2009-07-23 17:15:00,1.7374,1.7383,1.73725,1.7377,2172600000.0
2009-07-23 17:20:00,1.7379,1.73845,1.73715,1.73805,1600200000.0
2009-07-23 17:25:00,1.73795,1.7387,1.73765,1.7383,2107199998.0
2009-07-23 17:30:00,1.73825,1.73885,1.73735,1.73785,2216599999.0
2009-07-23 17:35:00,1.73785,1.73835,1.7373,1.7379,1598000000.0
2009-07-23 17:40:00,1.73795,1.7393,1.73765,1.73865,1576000001.0
2009-07-23 17:45:00,1.73875,1.7396,1.7385,1.7385,1329200000.0
2009-07-23 17:50:00,1.73865,1.7389,1.7378,1.7384,1329600000.0
2009-07-23 17:55:00,1.73825,1.73895,1.73795,1.7385,1074200000.0
2009-07-23 18:00:00,1.7385,1.7392,1.738,1.73895,944400000.0
2009-07-23 18:05:00,1.73895,1.74055,1.7387,1.74035,1237600000.0
2009-07-23 18:10:00,1.74035,1.74055,1.73955,1.74035,1194600000.0
2009-07-23 18:15:00,1.74035,1.7404,1.73825,1.7384,773200000.0
2009-07-23 18:20:00,1.7384,1.7395,1.73825,1.7392,822200000.0
2009-07-23 18:25:00,1.73925,1.7393,1.738,1.73855,563400000.0
2009-07-23 18:30:00,1.73855,1.73905,1.73785,1.73785,901200000.0
2009-07-23 18:35:00,1.738,1.73835,1.7375,1.73815,851400000.0
2009-07-23 18:40:00,1.73805,1.7394,1.73805,1.7385,741400000.0
2009-07-23 18:45:00,1.7385,1.739,1.7382,1.7384,848000000.0
2009-07-23 18:50:00,1.73835,1.7405,1.7382,1.73925,1191600000.0
2009-07-23 18:55:00,1.7393,1.7394,1.73845,1.73845,859200000.0
2009-07-23 19:00:00,1.73845,1.73965,1.73825,1.73915,728600000.0
2009-07-23 19:05:00,1.73935,1.74215,1.73935,1.7409,1228600000.0
2009-07-23 19:10:00,1.741,1.7413,1.74015,1.7404,1029000000.0
2009-07-23 19:15:00,1.74025,1.74145,1.7398,1.7398,1372400001.0
2009-07-23 19:20:00,1.7398,1.74045,1.7393,1.7399,1010400000.0
2009-07-23 19:25:00,1.7399,1.74055,1.73885,1.7394,957200000.0
2009-07-23 19:30:00,1.7394,1.7398,1.7388,1.73895,795200000.0
2009-07-23 19:35:00,1.73895,1.7391,1.73795,1.7381,1559200000.0
2009-07-23 19:40:00,1.7381,1.7387,1.73795,1.73855,889000000.0
2009-07-23 19:45:00,1.7385,1.739,1.73795,1.73875,874200000.0
2009-07-23 19:50:00,1.73875,1.73945,1.7383,1.73925,1208600001.0
2009-07-23 19:55:00,1.73935,1.74,1.739,1.73955,1071200000.0
2009-07-23 20:00:00,1.73945,1.74095,1.73885,1.7406,1131000000.0
2009-07-23 20:05:00,1.74065,1.7407,1.7398,1.74015,1247400000.0
2009-07-23 20:10:00,1.74015,1.7403,1.7384,1.7385,958800000.0
2009-07-23 20:15:00,1.73865,1.73865,1.7379,1.73825,491800000.0
2009-07-23 20:20:00,1.73825,1.73875,1.73715,1.7373,851800000.0
2009-07-23 20:25:00,1.73725,1.7381,1.7368,1.73775,330200000.0
2009-07-23 20:30:00,1.73785,1.7393,1.73775,1.739,702200000.0
2009-07-23 20:35:00,1.7391,1.7395,1.73825,1.7395,674000000.0
2009-07-23 20:40:00,1.73955,1.74035,1.73935,1.7402,1109600000.0
2009-07-23 20:45:00,1.7402,1.7402,1.73915,1.7394,691600000.0
2009-07-23 20:50:00,1.7394,1.7397,1.73895,1.7392,735400000.0
2009-07-23 20:55:00,1.7392,1.7393,1.7383,1.7389,1185400000.0
2009-07-23 21:00:00,1.7389,1.7391,1.73765,1.7383,764600000.0
2009-07-23 21:05:00,1.7383,1.7387,1.73775,1.73835,644800000.0
2009-07-23 21:10:00,1.73835,1.7385,1.737,1.73715,741800000.0
2009-07-23 21:15:00,1.73715,1.7379,1.7369,1.73755,741200000.0
2009-07-23 21:20:00,1.73765,1.73805,1.7374,1.73785,528600000.0
2009-07-23 21:25:00,1.7379,1.73815,1.73735,1.73765,404800000.0
2009-07-23 21:30:00,1.7378,1.73825,1.73705,1.7375,950200000.0
2009-07-23 21:35:00,1.7375,1.7385,1.7375,1.7378,794600000.0
2009-07-23 21:40:00,1.73775,1.73855,1.73775,1.7381,884200000.0
2009-07-23 21:45:00,1.73805,1.73915,1.7379,1.739,1332200000.0
2009-07-23 21:50:00,1.73905,1.73975,1.7382,1.7397,1319200000.0
2009-07-23 21:55:00,1.73905,1.74055,1.73855,1.74025,1334600000.0
2009-07-23 22:00:00,1.7401,1.7409,1.7399,1.7402,1180800000.0
2009-07-23 22:05:00,1.7404,1.74115,1.7391,1.74085,1072400000.0
2009-07-23 22:10:00,1.74065,1.74225,1.73855,1.74135,1661000001.0
2009-07-23 22:15:00,1.74155,1.74295,1.741,1.742,1649000001.0
2009-07-23 22:20:00,1.74195,1.74205,1.73855,1.7403,2004400000.0
2009-07-23 22:25:00,1.7402,1.74085,1.7395,1.74035,1275000000.0
2009-07-23 22:30:00,1.7404,1.74135,1.7395,1.7399,1040800000.0
2009-07-23 22:35:00,1.73985,1.74355,1.73945,1.74355,738400000.0
2009-07-23 22:40:00,1.74295,1.74425,1.7422,1.74225,823800000.0
2009-07-23 22:45:00,1.7422,1.7434,1.7409,1.741,1289800000.0
2009-07-23 22:50:00,1.7412,1.7423,1.74,1.7421,1131000000.0
2009-07-23 22:55:00,1.74225,1.74335,1.7402,1.74125,1102800000.0
2009-07-23 23:00:00,1.7412,1.7416,1.7408,1.741,285000000.0
2009-07-23 23:05:00,1.74105,1.74115,1.7398,1.74065,607400000.0
2009-07-23 23:10:00,1.74095,1.74155,1.7402,1.7414,344000000.0
2009-07-23 23:15:00,1.7406,1.7413,1.7391,1.7409,384200000.0
2009-07-23 23:20:00,1.74085,1.74135,1.74025,1.7413,206000000.0
2009-07-23 23:25:00,1.74125,1.74145,1.7404,1.74085,316200000.0
2009-07-23 23:30:00,1.741,1.74185,1.74055,1.74085,243600000.0
2009-07-23 23:35:00,1.74135,1.7414,1.74065,1.741,474000000.0
2009-07-23 23:40:00,1.74095,1.74105,1.74015,1.7407,449199999.0
2009-07-23 23:45:00,1.7407,1.74205,1.74015,1.74065,403600000.0
2009-07-23 23:50:00,1.74055,1.7418,1.73945,1.7398,257800000.0
2009-07-23 23:55:00,1.7398,1.7403,1.73935,1.74005,206000000.0
2009-07-24 00:00:00,1.73995,1.73995,1.73815,1.7391,436000000.0
2009-07-24 00:05:00,1.7391,1.7396,1.73785,1.7388,561600000.0
2009-07-24 00:10:00,1.73875,1.7396,1.73875,1.73905,243000000.0
2009-07-24 00:15:00,1.7391,1.73975,1.73875,1.73935,478600000.0
2009-07-24 00:20:00,1.73935,1.7397,1.73925,1.73955,135800000.0
2009-07-24 00:25:00,1.7396,1.7396,1.7375,1.73885,146600000.0
2009-07-24 00:30:00,1.73885,1.73905,1.73805,1.73825,218400000.0
2009-07-24 00:35:00,1.73815,1.7387,1.7374,1.7384,637600000.0
2009-07-24 00:40:00,1.73845,1.7387,1.73795,1.738,359000000.0
2009-07-24 00:45:00,1.73805,1.73835,1.73775,1.7381,216400000.0
2009-07-24 00:50:00,1.7381,1.7387,1.73755,1.7385,228600000.0
2009-07-24 00:55:00,1.7385,1.7385,1.73785,1.738,147600000.0
2009-07-24 01:00:00,1.7381,1.7383,1.7377,1.738,361400000.0
2009-07-24 01:05:00,1.738,1.73885,1.738,1.73855,266200000.0
2009-07-24 01:10:00,1.73855,1.73855,1.7381,1.7383,169400000.0
2009-07-24 01:15:00,1.73835,1.73875,1.7381,1.73875,99200000.0
2009-07-24 01:20:00,1.7387,1.73875,1.7379,1.7384,322400000.0
2009-07-24 01:25:00,1.7385,1.73915,1.73825,1.7385,369600000.0
2009-07-24 01:30:00,1.7387,1.73905,1.73835,1.7387,265800000.0
2009-07-24 01:35:00,1.7388,1.7389,1.73825,1.7387,192000000.0
2009-07-24 01:40:00,1.7387,1.73895,1.73855,1.73875,273600000.0
2009-07-24 01:45:00,1.73865,1.7387,1.7382,1.73845,361400000.0
2009-07-24 01:50:00,1.73855,1.73905,1.73795,1.7389,304400000.0
2009-07-24 01:55:00,1.73895,1.73905,1.73775,1.73805,332000000.0
2009-07-24 02:00:00,1.73805,1.7388,1.73775,1.7386,453800000.0
2009-07-24 02:05:00,1.73865,1.73975,1.73825,1.73885,553600000.0
2009-07-24 02:10:00,1.73875,1.73975,1.73845,1.73975,380200000.0
2009-07-24 02:15:00,1.73965,1.73965,1.73745,1.7382,538800000.0
2009-07-24 02:20:00,1.7381,1.73865,1.73785,1.73835,571200000.0
2009-07-24 02:25:00,1.73835,1.73935,1.7383,1.7386,245200000.0
2009-07-24 02:30:00,1.73855,1.7393,1.73815,1.7393,465800000.0
2009-07-24 02:35:00,1.7393,1.74005,1.73895,1.73925,671600000.0
2009-07-24 02:40:00,1.73935,1.74045,1.73935,1.73995,520000000.0
2009-07-24 02:45:00,1.73995,1.74055,1.7397,1.7401,629000000.0
2009-07-24 02:50:00,1.7402,1.74045,1.7392,1.7397,670600000.0
2009-07-24 02:55:00,1.7397,1.7399,1.73865,1.73925,807000000.0
2009-07-24 03:00:00,1.73915,1.73985,1.7389,1.7392,780600000.0
2009-07-24 03:05:00,1.7392,1.74005,1.7386,1.7399,983200000.0
2009-07-24 03:10:00,1.7399,1.73995,1.7391,1.73915,316800000.0
2009-07-24 03:15:00,1.73905,1.7394,1.73865,1.7392,925000000.0
2009-07-24 03:20:00,1.73915,1.73955,1.73865,1.7392,752000000.0
2009-07-24 03:25:00,1.7392,1.7399,1.7386,1.7387,965000000.0
2009-07-24 03:30:00,1.7387,1.7392,1.73855,1.7386,592600000.0
2009-07-24 03:35:00,1.7385,1.73895,1.7382,1.73835,596200000.0
2009-07-24 03:40:00,1.7383,1.73855,1.73805,1.73825,329400000.0
2009-07-24 03:45:00,1.73825,1.73875,1.73795,1.73855,586800000.0
2009-07-24 03:50:00,1.7387,1.7393,1.73845,1.73875,689200000.0
2009-07-24 03:55:00,1.7387,1.7388,1.73795,1.738,527400000.0
2009-07-24 04:00:00,1.73805,1.73845,1.73805,1.73815,378400000.0
2009-07-24 04:05:00,1.7382,1.7383,1.7377,1.7381,422200000.0
2009-07-24 04:10:00,1.73805,1.73845,1.7377,1.7383,613400000.0
2009-07-24 04:15:00,1.73835,1.73875,1.7382,1.7384,568600000.0
2009-07-24 04:20:00,1.7385,1.73905,1.7381,1.7388,586400000.0
2009-07-24 04:25:00,1.7387,1.7394,1.7387,1.73895,353800000.0
2009-07-24 04:30:00,1.73895,1.73895,1.7384,1.7387,375000000.0
2009-07-24 04:35:00,1.7387,1.7389,1.7382,1.7389,384400000.0
2009-07-24 04:40:00,1.7388,1.73905,1.73855,1.7388,411800000.0
2009-07-24 04:45:00,1.73875,1.7395,1.73845,1.73905,522200000.0
2009-07-24 04:50:00,1.739,1.73925,1.7386,1.7389,379000000.0
2009-07-24 04:55:00,1.7391,1.73915,1.7386,1.7388,510800000.0
2009-07-24 05:00:00,1.73875,1.739,1.73785,1.7386,591600000.0
2009-07-24 05:05:00,1.73865,1.7394,1.7385,1.739,542600000.0
2009-07-24 05:10:00,1.73915,1.7395,1.73765,1.73795,501200000.0
2009-07-24 05:15:00,1.73795,1.7382,1.7374,1.7379,651800000.0
2009-07-24 05:20:00,1.7381,1.73855,1.7379,1.7381,361400000.0
2009-07-24 05:25:00,1.7381,1.7386,1.73805,1.7381,403800000.0
2009-07-24 05:30:00,1.73815,1.73855,1.7377,1.7382,472000000.0
2009-07-24 05:35:00,1.7381,1.7386,1.7381,1.7385,354200000.0
2009-07-24 05:40:00,1.7386,1.7391,1.7381,1.73895,576400000.0
2009-07-24 05:45:00,1.739,1.7393,1.7384,1.739,702800000.0
2009-07-24 05:50:00,1.73905,1.73975,1.7389,1.7392,702000000.0
2009-07-24 05:55:00,1.7392,1.7397,1.73895,1.7397,489400000.0
2009-07-24 06:00:00,1.7397,1.73975,1.73885,1.73945,513200000.0
2009-07-24 06:05:00,1.7394,1.7395,1.7389,1.7389,343600000.0
2009-07-24 06:10:00,1.73895,1.7391,1.73865,1.73895,387200000.0
2009-07-24 06:15:00,1.73895,1.7391,1.73865,1.73905,484200000.0
2009-07-24 06:20:00,1.73905,1.73975,1.73905,1.73955,296600000.0
2009-07-24 06:25:00,1.73955,1.7396,1.7391,1.7391,190600000.0
2009-07-24 06:30:00,1.7392,1.7396,1.73905,1.73905,349400000.0
2009-07-24 06:35:00,1.73915,1.7392,1.738,1.738,482200000.0
2009-07-24 06:40:00,1.738,1.73825,1.7375,1.73815,515000000.0
2009-07-24 06:45:00,1.7376,1.73815,1.7372,1.7376,723000000.0
2009-07-24 06:50:00,1.7376,1.73785,1.73725,1.7375,421200000.0
2009-07-24 06:55:00,1.7375,1.73785,1.73715,1.73785,483600000.0
2009-07-24 07:00:00,1.73795,1.73795,1.7375,1.7377,378800000.0
2009-07-24 07:05:00,1.73785,1.738,1.7377,1.7379,190400000.0
2009-07-24 07:10:00,1.7379,1.7381,1.73735,1.73755,262200000.0
2009-07-24 07:15:00,1.73755,1.73795,1.7368,1.73735,752600000.0
2009-07-24 07:20:00,1.7372,1.73755,1.73695,1.7375,475800000.0
2009-07-24 07:25:00,1.73755,1.7379,1.73725,1.7374,721000000.0
2009-07-24 07:30:00,1.73745,1.73785,1.73735,1.73765,968600000.0
2009-07-24 07:35:00,1.7376,1.73845,1.73745,1.73845,894600000.0
2009-07-24 07:40:00,1.73835,1.73875,1.73785,1.73825,760800000.0
2009-07-24 07:45:00,1.73835,1.73895,1.7381,1.73855,635400000.0
2009-07-24 07:50:00,1.7387,1.73905,1.73835,1.73905,827200000.0
2009-07-24 07:55:00,1.739,1.7394,1.7382,1.7385,872200000.0
2009-07-24 08:00:00,1.73845,1.73895,1.738,1.73815,1444800000.0
2009-07-24 08:05:00,1.73815,1.7392,1.7379,1.7387,1413399999.0
2009-07-24 08:10:00,1.7387,1.73985,1.7386,1.73985,1083600000.0
2009-07-24 08:15:00,1.7397,1.7401,1.7386,1.7389,1103000001.0
2009-07-24 08:20:00,1.7389,1.7395,1.73825,1.7385,1509200001.0
2009-07-24 08:25:00,1.7385,1.7398,1.7383,1.7398,1160400000.0
2009-07-24 08:30:00,1.7396,1.7402,1.73925,1.73975,1329800000.0
2009-07-24 08:35:00,1.73975,1.7399,1.73935,1.73945,1269600000.0
2009-07-24 08:40:00,1.7394,1.73995,1.73895,1.73945,1338599999.0
2009-07-24 08:45:00,1.73945,1.73995,1.7389,1.73905,938600000.0
2009-07-24 08:50:00,1.739,1.7391,1.7381,1.73845,1663400000.0
2009-07-24 08:55:00,1.7384,1.73955,1.73815,1.73915,1379000000.0
2009-07-24 09:00:00,1.739,1.73975,1.7385,1.73905,1266800000.0
2009-07-24 09:05:00,1.73895,1.73965,1.7382,1.73845,1431600000.0
2009-07-24 09:10:00,1.7386,1.74105,1.73855,1.7407,1215400000.0
2009-07-24 09:15:00,1.7407,1.74075,1.73985,1.7404,1077800000.0
2009-07-24 09:20:00,1.7405,1.7407,1.73975,1.74025,1433000000.0
2009-07-24 09:25:00,1.7402,1.74055,1.73955,1.7396,1682900000.0
2009-07-24 09:30:00,1.73955,1.74135,1.73955,1.74095,1819200000.0
2009-07-24 09:35:00,1.741,1.74115,1.73965,1.73985,1150400000.0
2009-07-24 09:40:00,1.7399,1.741,1.7395,1.7407,1976300000.0
2009-07-24 09:45:00,1.7407,1.74125,1.7403,1.7405,2336399996.0
2009-07-24 09:50:00,1.7405,1.74125,1.7403,1.7403,1168799999.0
2009-07-24 09:55:00,1.74035,1.74115,1.74015,1.741,1593600000.0
2009-07-24 10:00:00,1.74095,1.74195,1.74035,1.74165,1879600000.0
2009-07-24 10:05:00,1.74155,1.74155,1.7389,1.7392,1283000000.0
2009-07-24 10:10:00,1.7392,1.7403,1.739,1.7398,1503799999.0
2009-07-24 10:15:00,1.73975,1.7404,1.73855,1.7386,1283799999.0
2009-07-24 10:20:00,1.7386,1.7394,1.7385,1.73895,1351800000.0
2009-07-24 10:25:00,1.73895,1.7391,1.73795,1.7382,1075400000.0
2009-07-24 10:30:00,1.7382,1.73985,1.7382,1.7386,1426200000.0
2009-07-24 10:35:00,1.7386,1.7391,1.7382,1.739,1462600000.0
2009-07-24 10:40:00,1.7391,1.7392,1.7384,1.7384,1189400000.0
2009-07-24 10:45:00,1.7384,1.7399,1.7384,1.73955,879400000.0
2009-07-24 10:50:00,1.73965,1.7397,1.73885,1.73925,1215000001.0
2009-07-24 10:55:00,1.73925,1.7399,1.739,1.7394,1590200003.0
2009-07-24 11:00:00,1.73945,1.74015,1.73905,1.73915,1167600000.0
2009-07-24 11:05:00,1.7394,1.7404,1.73935,1.74,936600000.0
2009-07-24 11:10:00,1.73985,1.74025,1.7395,1.7396,754600000.0
2009-07-24 11:15:00,1.7396,1.7401,1.73915,1.73935,755400000.0
2009-07-24 11:20:00,1.73935,1.73985,1.7391,1.73955,729800000.0
2009-07-24 11:25:00,1.73955,1.7403,1.73935,1.73985,843600000.0
2009-07-24 11:30:00,1.73985,1.7408,1.7398,1.7405,827200000.0
2009-07-24 11:35:00,1.7405,1.7413,1.7405,1.74095,1062400000.0
2009-07-24 11:40:00,1.741,1.7413,1.7406,1.7413,549800000.0
2009-07-24 11:45:00,1.7411,1.74195,1.74085,1.74105,878600000.0
2009-07-24 11:50:00,1.741,1.74255,1.7407,1.7421,1036600000.0
2009-07-24 11:55:00,1.74225,1.74245,1.74195,1.7422,697199999.0
2009-07-24 12:00:00,1.7422,1.7423,1.7418,1.7418,805600000.0
2009-07-24 12:05:00,1.7418,1.7426,1.7418,1.74225,1014200000.0
2009-07-24 12:10:00,1.7423,1.74235,1.74175,1.7422,912600000.0
2009-07-24 12:15:00,1.74215,1.7426,1.74155,1.74225,1127800000.0
2009-07-24 12:20:00,1.74225,1.74275,1.7418,1.74195,1198000000.0
2009-07-24 12:25:00,1.742,1.7424,1.74145,1.7424,819800000.0
2009-07-24 12:30:00,1.7423,1.7427,1.74205,1.7421,586400000.0
2009-07-24 12:35:00,1.7421,1.7422,1.7413,1.7418,661200000.0
2009-07-24 12:40:00,1.74185,1.74255,1.74155,1.74165,539600001.0
2009-07-24 12:45:00,1.7417,1.7422,1.7413,1.74155,728400000.0
2009-07-24 12:50:00,1.7415,1.74185,1.7408,1.74085,798800000.0
2009-07-24 12:55:00,1.74085,1.74215,1.7407,1.7419,752400000.0
2009-07-24 13:00:00,1.7419,1.74225,1.74055,1.74055,1413400001.0
2009-07-24 13:05:00,1.74055,1.74095,1.74005,1.7402,1092400000.0
2009-07-24 13:10:00,1.74015,1.74095,1.73995,1.7405,861600000.0
2009-07-24 13:15:00,1.74045,1.741,1.7399,1.74095,1514800000.0
2009-07-24 13:20:00,1.7409,1.742,1.74065,1.741,1554000000.0
2009-07-24 13:25:00,1.74105,1.7422,1.7406,1.74115,928200000.0
2009-07-24 13:30:00,1.74115,1.7416,1.74045,1.741,1009000000.0
2009-07-24 13:35:00,1.741,1.7417,1.7409,1.7415,618400000.0
2009-07-24 13:40:00,1.7415,1.74255,1.7415,1.742,723000000.0
2009-07-24 13:45:00,1.742,1.7422,1.74175,1.7419,983600000.0
2009-07-24 13:50:00,1.74195,1.74235,1.7413,1.74155,909800000.0
2009-07-24 13:55:00,1.7415,1.7416,1.7406,1.74085,973399999.0
2009-07-24 14:00:00,1.7408,1.74145,1.74075,1.74135,1001500000.0
2009-07-24 14:05:00,1.74135,1.7416,1.7406,1.74105,950400000.0
2009-07-24 14:10:00,1.7409,1.7418,1.7409,1.74105,873800000.0
2009-07-24 14:15:00,1.7411,1.7419,1.74085,1.74145,906400000.0
2009-07-24 14:20:00,1.74145,1.74145,1.7398,1.7405,1123000000.0
2009-07-24 14:25:00,1.74055,1.7416,1.7404,1.74065,1030400000.0
2009-07-24 14:30:00,1.7407,1.7409,1.7399,1.7401,964800000.0
2009-07-24 14:35:00,1.7401,1.74055,1.73965,1.74015,752800000.0
2009-07-24 14:40:00,1.74015,1.74045,1.73965,1.74015,952400000.0
2009-07-24 14:45:00,1.74015,1.7406,1.7397,1.7406,878200000.0
2009-07-24 14:50:00,1.7406,1.7415,1.7406,1.74105,834200000.0
2009-07-24 14:55:00,1.74105,1.7418,1.7407,1.7416,937800000.0
2009-07-24 15:00:00,1.74155,1.7418,1.74105,1.74125,868400000.0
2009-07-24 15:05:00,1.7413,1.7419,1.7409,1.7412,1220600000.0
2009-07-24 15:10:00,1.7413,1.7417,1.7408,1.741,933400000.0
2009-07-24 15:15:00,1.741,1.7417,1.74075,1.74095,920200000.0
2009-07-24 15:20:00,1.7409,1.74135,1.7405,1.7412,1305800000.0
2009-07-24 15:25:00,1.74125,1.7418,1.74075,1.7416,1092600000.0
2009-07-24 15:30:00,1.74155,1.742,1.74095,1.74155,1526399999.0
2009-07-24 15:35:00,1.7416,1.74275,1.74125,1.74225,1293000000.0
2009-07-24 15:40:00,1.74225,1.74235,1.7396,1.7408,1527700000.0
2009-07-24 15:45:00,1.7408,1.7426,1.73995,1.74245,1267200000.0
2009-07-24 15:50:00,1.7424,1.7427,1.7419,1.742,1557199998.0
2009-07-24 15:55:00,1.742,1.74365,1.74175,1.7432,1840800002.0
2009-07-24 16:00:00,1.7432,1.7436,1.7422,1.7426,1586800000.0
2009-07-24 16:05:00,1.7427,1.743,1.7415,1.7428,1585200000.0
2009-07-24 16:10:00,1.74275,1.7439,1.7421,1.7435,2031999999.0
2009-07-24 16:15:00,1.74345,1.74425,1.7428,1.74355,1688400000.0
2009-07-24 16:20:00,1.7435,1.74365,1.74215,1.7427,1453000000.0
2009-07-24 16:25:00,1.74265,1.7433,1.7425,1.74285,1083400000.0
2009-07-24 16:30:00,1.7429,1.744,1.7427,1.7434,1464200001.0
2009-07-24 16:35:00,1.7434,1.7457,1.74325,1.7454,1566599997.0
2009-07-24 16:40:00,1.7455,1.74555,1.74365,1.74405,1327800000.0
2009-07-24 16:45:00,1.7445,1.74485,1.7436,1.744,1450800000.0
2009-07-24 16:50:00,1.74395,1.74545,1.7437,1.74455,1406000000.0
2009-07-24 16:55:00,1.7445,1.7454,1.7422,1.74285,1628799999.0
2009-07-24 17:00:00,1.7428,1.7428,1.74145,1.74245,1455200000.0
2009-07-24 17:05:00,1.74245,1.74345,1.7424,1.74295,1245400000.0
2009-07-24 17:10:00,1.74295,1.74295,1.74165,1.7424,1135000000.0
2009-07-24 17:15:00,1.7425,1.7428,1.7411,1.7421,1279200000.0
2009-07-24 17:20:00,1.7421,1.74245,1.7418,1.74205,1442599999.0
2009-07-24 17:25:00,1.74205,1.7422,1.7416,1.74175,1230400000.0
2009-07-24 17:30:00,1.74175,1.7423,1.74115,1.742,1248800000.0
2009-07-24 17:35:00,1.742,1.74215,1.7411,1.74135,899800000.0
2009-07-24 17:40:00,1.7414,1.74195,1.74105,1.7418,846400000.0
2009-07-24 17:45:00,1.7418,1.74215,1.74125,1.74135,825000000.0
2009-07-24 17:50:00,1.7414,1.74255,1.7413,1.742,924200000.0
2009-07-24 17:55:00,1.742,1.74205,1.74085,1.7412,1097200000.0
2009-07-24 18:00:00,1.7412,1.74155,1.74065,1.74125,927800000.0
2009-07-24 18:05:00,1.7412,1.7412,1.73945,1.73955,831400000.0
2009-07-24 18:10:00,1.73965,1.7402,1.73925,1.7402,702800000.0
2009-07-24 18:15:00,1.7402,1.74095,1.7396,1.74065,602800000.0
2009-07-24 18:20:00,1.74085,1.7415,1.7403,1.74065,899000000.0
2009-07-24 18:25:00,1.74055,1.74095,1.7403,1.74065,490200000.0
2009-07-24 18:30:00,1.74065,1.74085,1.74035,1.74055,496200000.0
2009-07-24 18:35:00,1.7406,1.74085,1.74005,1.74015,463200000.0
2009-07-24 18:40:00,1.7401,1.7405,1.7397,1.7403,546400000.0
2009-07-24 18:45:00,1.74035,1.74055,1.73935,1.7394,637800000.0
2009-07-24 18:50:00,1.7394,1.7403,1.7392,1.7396,511400000.0
2009-07-24 18:55:00,1.73965,1.74035,1.7394,1.74035,511200000.0
2009-07-24 19:00:00,1.74035,1.74055,1.7396,1.7399,521400000.0
2009-07-24 19:05:00,1.74,1.7406,1.73955,1.7396,462800000.0
2009-07-24 19:10:00,1.7395,1.74035,1.7392,1.73975,544600000.0
2009-07-24 19:15:00,1.73975,1.7402,1.73955,1.7399,432800000.0
2009-07-24 19:20:00,1.7399,1.74005,1.73925,1.7393,758800000.0
2009-07-24 19:25:00,1.73925,1.7398,1.7392,1.7396,364600000.0
2009-07-24 19:30:00,1.73965,1.74,1.73905,1.73905,665000000.0
2009-07-24 19:35:00,1.73905,1.73965,1.73905,1.73925,476000000.0
2009-07-24 19:40:00,1.73925,1.74015,1.73915,1.7398,518200000.0
2009-07-24 19:45:00,1.7398,1.74055,1.73975,1.7402,505800000.0
2009-07-24 19:50:00,1.7401,1.74035,1.7394,1.74015,592400000.0
2009-07-24 19:55:00,1.74015,1.7404,1.74,1.74005,307800000.0
2009-07-24 20:00:00,1.74005,1.74055,1.7396,1.73985,509200000.0
2009-07-24 20:05:00,1.73975,1.7402,1.73935,1.73985,510800000.0
2009-07-24 20:10:00,1.7398,1.7407,1.7395,1.74055,502000000.0
2009-07-24 20:15:00,1.7406,1.7408,1.7399,1.7403,553800000.0
2009-07-24 20:20:00,1.7403,1.7411,1.74015,1.74105,694000000.0
2009-07-24 20:25:00,1.741,1.74145,1.74005,1.74015,569400000.0
2009-07-24 20:30:00,1.74015,1.74125,1.7399,1.7407,590600000.0
2009-07-24 20:35:00,1.74065,1.74125,1.7404,1.7404,617200000.0
2009-07-24 20:40:00,1.74045,1.74065,1.73985,1.74005,366000000.0
2009-07-24 20:45:00,1.74015,1.7402,1.73945,1.73965,556199999.0
2009-07-24 20:50:00,1.73965,1.74055,1.73965,1.7402,565400000.0
2009-07-24 20:55:00,1.74025,1.74085,1.74015,1.74045,421000000.0
2009-07-24 21:00:00,1.74045,1.74105,1.7401,1.74075,476400000.0
2009-07-24 21:05:00,1.74075,1.7412,1.7407,1.7409,286600000.0
2009-07-24 21:10:00,1.741,1.7416,1.7406,1.7407,349400000.0
2009-07-24 21:15:00,1.7407,1.7407,1.7401,1.74025,274800000.0
2009-07-24 21:20:00,1.7402,1.7406,1.7397,1.74015,399800000.0
2009-07-24 21:25:00,1.74015,1.7403,1.7397,1.74015,653000000.0
2009-07-24 21:30:00,1.74055,1.74055,1.73925,1.7398,845599999.0
2009-07-24 21:35:00,1.7398,1.74005,1.7391,1.73945,866000000.0
2009-07-24 21:40:00,1.73945,1.7405,1.7393,1.7405,473600000.0
2009-07-24 21:45:00,1.74045,1.7406,1.7389,1.7395,722800001.0
2009-07-24 21:50:00,1.73965,1.7412,1.7394,1.7407,662800000.0
2009-07-24 21:55:00,1.7407,1.7412,1.73985,1.74,1000800000.0
2009-07-24 22:00:00,1.7399,1.7402,1.73925,1.73975,428200000.0
2009-07-24 22:05:00,1.73975,1.7399,1.73905,1.73915,352400000.0
2009-07-24 22:10:00,1.73925,1.7395,1.73855,1.7393,279000000.0
2009-07-24 22:15:00,1.73935,1.73935,1.7384,1.7392,507800000.0
2009-07-24 22:20:00,1.7392,1.73955,1.73905,1.7395,369800000.0
2009-07-24 22:25:00,1.7395,1.7396,1.73835,1.73845,378800000.0
2009-07-24 22:30:00,1.7384,1.7387,1.7382,1.73855,369800000.0
2009-07-24 22:35:00,1.73845,1.739,1.73745,1.7386,306600000.0
2009-07-24 22:40:00,1.7385,1.7392,1.73805,1.73815,192200000.0
2009-07-24 22:45:00,1.73815,1.73815,1.73685,1.73725,244800000.0
2009-07-24 22:50:00,1.73735,1.7382,1.73725,1.7373,219800000.0
2009-07-24 22:55:00,1.7373,1.7384,1.7373,1.7381,294000000.0
2009-07-26 23:00:00,1.7358,1.73675,1.7358,1.73625,21000000.0
2009-07-26 23:05:00,1.73695,1.73785,1.73645,1.73675,36800000.0
2009-07-26 23:10:00,1.73675,1.73675,1.7359,1.73625,42200000.0
2009-07-26 23:15:00,1.73605,1.7364,1.73605,1.73625,16800000.0
2009-07-26 23:20:00,1.7361,1.73685,1.7361,1.7368,18200000.0
2009-07-26 23:25:00,1.73615,1.737,1.73615,1.737,5800000.0
2009-07-26 23:30:00,1.7372,1.73815,1.73705,1.7373,64000000.0
2009-07-26 23:35:00,1.7375,1.7375,1.7372,1.7374,28600000.0
2009-07-26 23:40:00,1.73745,1.73745,1.73675,1.73685,84600000.0
2009-07-26 23:45:00,1.7369,1.73835,1.7369,1.7378,91000000.0
2009-07-26 23:50:00,1.7376,1.73835,1.7375,1.73835,67600000.0
2009-07-26 23:55:00,1.7383,1.73835,1.7376,1.7383,41600000.0
2009-07-27 00:00:00,1.73795,1.7385,1.73745,1.7377,335600000.0
2009-07-27 00:05:00,1.7376,1.73865,1.73745,1.7384,273400000.0
2009-07-27 00:10:00,1.73875,1.73905,1.73825,1.73865,141200000.0
2009-07-27 00:15:00,1.7385,1.739,1.73805,1.73865,197400000.0
2009-07-27 00:20:00,1.73865,1.73945,1.7386,1.7394,222600000.0
2009-07-27 00:25:00,1.73955,1.74075,1.7395,1.74005,210800000.0
2009-07-27 00:30:00,1.73995,1.74005,1.7389,1.7393,167800000.0
2009-07-27 00:35:00,1.7395,1.74005,1.73945,1.7395,128000000.0
2009-07-27 00:40:00,1.7397,1.7399,1.739,1.73955,267800000.0
2009-07-27 00:45:00,1.7395,1.7396,1.7387,1.7392,274400000.0
2009-07-27 00:50:00,1.73925,1.7403,1.73895,1.7402,420000000.0
2009-07-27 00:55:00,1.74015,1.7409,1.73955,1.7399,476800000.0
2009-07-27 01:00:00,1.74005,1.7401,1.73925,1.73935,440200000.0
2009-07-27 01:05:00,1.73935,1.73965,1.73915,1.7394,122200000.0
2009-07-27 01:10:00,1.73902,1.73975,1.73875,1.73895,318600000.0
2009-07-27 01:15:00,1.739,1.7397,1.7385,1.73895,694800000.0
2009-07-27 01:20:00,1.7389,1.7397,1.7387,1.7393,581000000.0
2009-07-27 01:25:00,1.73925,1.73925,1.73835,1.73855,351000000.0
2009-07-27 01:30:00,1.73845,1.73885,1.7383,1.7383,157000000.0
2009-07-27 01:35:00,1.7383,1.73885,1.7382,1.7386,278800000.0
2009-07-27 01:40:00,1.7385,1.7389,1.73815,1.73845,205200000.0
2009-07-27 01:45:00,1.73845,1.74,1.738,1.73985,643200000.0
2009-07-27 01:50:00,1.7399,1.7404,1.7397,1.73995,491200000.0
2009-07-27 01:55:00,1.73995,1.74015,1.7395,1.7395,259800000.0
2009-07-27 02:00:00,1.73955,1.73955,1.73855,1.7395,618400001.0
2009-07-27 02:05:00,1.73955,1.7401,1.73815,1.73865,597100000.0
2009-07-27 02:10:00,1.7386,1.7401,1.7386,1.7395,750800000.0
2009-07-27 02:15:00,1.7395,1.73965,1.73805,1.7381,909000000.0
2009-07-27 02:20:00,1.7381,1.73895,1.73775,1.73825,575200000.0
2009-07-27 02:25:00,1.73815,1.73865,1.73815,1.7383,625600000.0
2009-07-27 02:30:00,1.7384,1.7384,1.7366,1.7368,693800000.0
2009-07-27 02:35:00,1.7368,1.7372,1.73615,1.7364,612600000.0
2009-07-27 02:40:00,1.7364,1.737,1.73625,1.73685,459400000.0
2009-07-27 02:45:00,1.73685,1.7376,1.7367,1.73685,566400000.0
2009-07-27 02:50:00,1.73685,1.73685,1.7356,1.7359,760000000.0
2009-07-27 02:55:00,1.736,1.73615,1.73525,1.73585,752400000.0
2009-07-27 03:00:00,1.7358,1.7362,1.73415,1.73525,1125600000.0
2009-07-27 03:05:00,1.735,1.7357,1.73455,1.73515,922400000.0
2009-07-27 03:10:00,1.7351,1.73585,1.73475,1.73495,828000000.0
2009-07-27 03:15:00,1.7349,1.7358,1.73475,1.73575,765800000.0
2009-07-27 03:20:00,1.7357,1.73675,1.73555,1.7367,706600000.0
2009-07-27 03:25:00,1.7367,1.7368,1.73645,1.7367,276400000.0
2009-07-27 03:30:00,1.7366,1.73695,1.7364,1.73665,483000000.0
2009-07-27 03:35:00,1.7366,1.7369,1.73605,1.73605,663200000.0
2009-07-27 03:40:00,1.73615,1.73655,1.73595,1.73635,479800000.0
2009-07-27 03:45:00,1.73635,1.73705,1.73615,1.73615,468600000.0
2009-07-27 03:50:00,1.73615,1.73715,1.7356,1.737,588000000.0
2009-07-27 03:55:00,1.737,1.73735,1.73635,1.7369,261200000.0
2009-07-27 04:00:00,1.7369,1.7376,1.73675,1.73695,678600000.0
2009-07-27 04:05:00,1.7368,1.7377,1.73655,1.73675,653400000.0
2009-07-27 04:10:00,1.73675,1.737,1.73655,1.73665,310200000.0
2009-07-27 04:15:00,1.7367,1.7368,1.73575,1.73595,673400000.0
2009-07-27 04:20:00,1.73595,1.7362,1.73585,1.73615,281000000.0
2009-07-27 04:25:00,1.73615,1.7364,1.73575,1.73615,365600000.0
2009-07-27 04:30:00,1.73615,1.7365,1.736,1.7364,552800000.0
2009-07-27 04:35:00,1.73635,1.73655,1.736,1.7365,380600000.0
2009-07-27 04:40:00,1.7365,1.73695,1.73645,1.7369,320000000.0
2009-07-27 04:45:00,1.73675,1.73705,1.7367,1.737,115400000.0
2009-07-27 04:50:00,1.73662,1.73705,1.73625,1.73625,314200000.0
2009-07-27 04:55:00,1.73625,1.73655,1.7353,1.73565,597000000.0
2009-07-27 05:00:00,1.73565,1.7361,1.7353,1.73595,503600000.0
2009-07-27 05:05:00,1.736,1.73625,1.7357,1.7359,411400000.0
2009-07-27 05:10:00,1.7358,1.736,1.7356,1.7358,314800000.0
2009-07-27 05:15:00,1.7358,1.73615,1.7357,1.73595,202000000.0
2009-07-27 05:20:00,1.73595,1.7365,1.7359,1.73615,353000000.0
2009-07-27 05:25:00,1.73615,1.73635,1.7354,1.73545,567200000.0
2009-07-27 05:30:00,1.7355,1.73555,1.73405,1.73445,651000000.0
2009-07-27 05:35:00,1.73435,1.73445,1.73395,1.7341,759800000.0
2009-07-27 05:40:00,1.7341,1.7348,1.7335,1.7345,1336600000.0
2009-07-27 05:45:00,1.7344,1.73495,1.73405,1.73435,914000000.0
2009-07-27 05:50:00,1.7343,1.7348,1.734,1.7341,744200000.0
2009-07-27 05:55:00,1.7341,1.73425,1.733,1.73365,763200000.0
2009-07-27 06:00:00,1.73365,1.7347,1.73355,1.7347,881000000.0
2009-07-27 06:05:00,1.7347,1.7355,1.73455,1.73475,886000000.0
2009-07-27 06:10:00,1.73465,1.7358,1.7346,1.73565,725200000.0
2009-07-27 06:15:00,1.7356,1.7357,1.73455,1.73475,527000000.0
2009-07-27 06:20:00,1.7347,1.7362,1.73455,1.735,780400000.0
2009-07-27 06:25:00,1.735,1.73575,1.73465,1.73575,677000000.0
2009-07-27 06:30:00,1.73575,1.7358,1.7351,1.73545,639200000.0
2009-07-27 06:35:00,1.7355,1.73605,1.73525,1.73555,647600000.0
2009-07-27 06:40:00,1.7355,1.736,1.73535,1.73575,716400000.0
2009-07-27 06:45:00,1.7357,1.73605,1.7355,1.7356,971400000.0
2009-07-27 06:50:00,1.73565,1.73605,1.73545,1.7356,677200001.0
2009-07-27 06:55:00,1.73565,1.73585,1.73475,1.7351,801600000.0
2009-07-27 07:00:00,1.73505,1.73615,1.7349,1.7361,605200000.0
2009-07-27 07:05:00,1.7361,1.7361,1.73445,1.73485,932400000.0
2009-07-27 07:10:00,1.73475,1.7354,1.73475,1.735,508200000.0
2009-07-27 07:15:00,1.735,1.73505,1.73405,1.73435,831600000.0
2009-07-27 07:20:00,1.7344,1.7357,1.7343,1.73475,930800000.0
2009-07-27 07:25:00,1.73475,1.7349,1.73415,1.73445,781400000.0
2009-07-27 07:30:00,1.73455,1.73485,1.73405,1.73455,884800000.0
2009-07-27 07:35:00,1.73455,1.7353,1.73425,1.7349,1080800000.0
2009-07-27 07:40:00,1.73495,1.73545,1.73465,1.73525,464800000.0
2009-07-27 07:45:00,1.73525,1.73545,1.73455,1.73455,596400000.0
2009-07-27 07:50:00,1.73455,1.7349,1.73395,1.7346,788800000.0
2009-07-27 07:55:00,1.73455,1.73505,1.73395,1.73425,1037200000.0
2009-07-27 08:00:00,1.73425,1.73475,1.73395,1.7343,1331000002.0
2009-07-27 08:05:00,1.7343,1.7345,1.7337,1.73425,1714399999.0
2009-07-27 08:10:00,1.73435,1.73445,1.7334,1.7338,1158600000.0
2009-07-27 08:15:00,1.7337,1.7337,1.7328,1.73295,1184600000.0
2009-07-27 08:20:00,1.7331,1.734,1.73285,1.73375,1275200001.0
2009-07-27 08:25:00,1.7338,1.73425,1.73345,1.73405,1246600001.0
2009-07-27 08:30:00,1.734,1.73415,1.73245,1.7339,2084799999.0
2009-07-27 08:35:00,1.73395,1.73425,1.7331,1.7337,1314000000.0
2009-07-27 08:40:00,1.7337,1.73435,1.73325,1.7337,1566800001.0
2009-07-27 08:45:00,1.73385,1.73465,1.73375,1.73435,903800000.0
2009-07-27 08:50:00,1.7342,1.73435,1.7334,1.73365,1123400000.0
2009-07-27 08:55:00,1.73365,1.73485,1.7329,1.7347,1494200000.0
2009-07-27 09:00:00,1.7347,1.73525,1.73395,1.7346,1420800000.0
2009-07-27 09:05:00,1.7346,1.73465,1.7326,1.7328,1733200000.0
2009-07-27 09:10:00,1.7329,1.73345,1.73185,1.73345,1190800000.0
2009-07-27 09:15:00,1.73345,1.7351,1.73295,1.7342,1282000000.0
2009-07-27 09:20:00,1.7341,1.7353,1.734,1.73505,1345000000.0
2009-07-27 09:25:00,1.7349,1.73525,1.73425,1.73435,1310399999.0
2009-07-27 09:30:00,1.73435,1.7349,1.7331,1.7338,1285399999.0
2009-07-27 09:35:00,1.7338,1.73445,1.7335,1.7338,1111000000.0
2009-07-27 09:40:00,1.73395,1.73545,1.73395,1.73485,1434000000.0
2009-07-27 09:45:00,1.7348,1.7355,1.7344,1.73485,1515799999.0
2009-07-27 09:50:00,1.7348,1.73635,1.7345,1.7357,2470200001.0
2009-07-27 09:55:00,1.73575,1.73625,1.7354,1.7356,1624800000.0
2009-07-27 10:00:00,1.7356,1.7359,1.73495,1.735,1402800000.0
2009-07-27 10:05:00,1.73495,1.73525,1.7342,1.73445,1852600000.0
2009-07-27 10:10:00,1.73445,1.73485,1.73355,1.73375,1525800000.0
2009-07-27 10:15:00,1.7337,1.7346,1.7335,1.7345,1121400000.0
2009-07-27 10:20:00,1.7345,1.7348,1.7337,1.73445,984200000.0
2009-07-27 10:25:00,1.73435,1.73495,1.7341,1.7349,925600000.0
2009-07-27 10:30:00,1.7349,1.7353,1.73395,1.73405,1300400000.0
2009-07-27 10:35:00,1.73405,1.73485,1.73295,1.73485,1038000000.0
2009-07-27 10:40:00,1.73485,1.73515,1.7338,1.734,989800001.0
2009-07-27 10:45:00,1.734,1.73425,1.73285,1.7332,934600000.0
2009-07-27 10:50:00,1.7332,1.7333,1.73265,1.7331,739400000.0
2009-07-27 10:55:00,1.733,1.73345,1.73265,1.73315,689400000.0
2009-07-27 11:00:00,1.73325,1.73415,1.73295,1.7335,1421199999.0
2009-07-27 11:05:00,1.7335,1.7342,1.7334,1.7337,960000000.0
2009-07-27 11:10:00,1.7336,1.73435,1.7335,1.73375,850400000.0
2009-07-27 11:15:00,1.7337,1.7343,1.7335,1.73365,749800000.0
2009-07-27 11:20:00,1.73365,1.73395,1.73315,1.73315,957399999.0
2009-07-27 11:25:00,1.73315,1.73385,1.73295,1.73325,1241799998.0
2009-07-27 11:30:00,1.73325,1.73325,1.73215,1.7323,954000000.0
2009-07-27 11:35:00,1.7323,1.7328,1.73215,1.73215,625200000.0
2009-07-27 11:40:00,1.7324,1.7329,1.73225,1.7325,411400000.0
2009-07-27 11:45:00,1.7325,1.733,1.73175,1.7322,1922999998.0
2009-07-27 11:50:00,1.7324,1.733,1.73215,1.73285,2015799998.0
2009-07-27 11:55:00,1.73285,1.73295,1.7321,1.73215,1825400004.0
2009-07-27 12:00:00,1.7322,1.73235,1.7318,1.7322,1263199998.0
2009-07-27 12:05:00,1.7322,1.73245,1.7316,1.7319,1454999998.0
2009-07-27 12:10:00,1.7319,1.7321,1.7314,1.7316,877800000.0
2009-07-27 12:15:00,1.7316,1.7317,1.73075,1.7314,1086900000.0
2009-07-27 12:20:00,1.7314,1.7321,1.7308,1.73165,726400000.0
2009-07-27 12:25:00,1.73175,1.73265,1.73175,1.7318,1280200000.0
2009-07-27 12:30:00,1.7318,1.7328,1.73125,1.73235,1518800002.0
2009-07-27 12:35:00,1.7323,1.733,1.73185,1.73215,1711400000.0
2009-07-27 12:40:00,1.73215,1.7324,1.73145,1.73225,1485800000.0
2009-07-27 12:45:00,1.7322,1.73245,1.73145,1.7317,1921000000.0
2009-07-27 12:50:00,1.7317,1.7326,1.7315,1.7322,1673200000.0
2009-07-27 12:55:00,1.7322,1.73225,1.73105,1.73165,1345600001.0
2009-07-27 13:00:00,1.73165,1.7323,1.7314,1.73175,1488600000.0
2009-07-27 13:05:00,1.73175,1.73195,1.7302,1.73055,1708599999.0
2009-07-27 13:10:00,1.73065,1.73115,1.7301,1.73105,1705400000.0
2009-07-27 13:15:00,1.7311,1.73145,1.7297,1.7302,1518800000.0
2009-07-27 13:20:00,1.7304,1.73075,1.7298,1.73025,1365800000.0
2009-07-27 13:25:00,1.7303,1.73135,1.7298,1.7309,1388000000.0
2009-07-27 13:30:00,1.7309,1.7319,1.7305,1.7314,1365999999.0
2009-07-27 13:35:00,1.7314,1.732,1.73085,1.7319,1354000000.0
2009-07-27 13:40:00,1.7318,1.73235,1.73135,1.73165,1480000000.0
2009-07-27 13:45:00,1.7318,1.7318,1.73075,1.73105,1249400002.0
2009-07-27 13:50:00,1.73115,1.73155,1.73065,1.73125,1594200000.0
2009-07-27 13:55:00,1.7313,1.73205,1.73095,1.7319,1002600000.0
2009-07-27 14:00:00,1.73195,1.7325,1.7313,1.73215,1310200001.0
2009-07-27 14:05:00,1.73215,1.733,1.7319,1.73275,1059000000.0
2009-07-27 14:10:00,1.73275,1.7336,1.732,1.7331,1357800000.0
2009-07-27 14:15:00,1.733,1.73375,1.73275,1.7335,1473600000.0
2009-07-27 14:20:00,1.7335,1.7341,1.7331,1.73335,1442600000.0
2009-07-27 14:25:00,1.73335,1.7342,1.73335,1.7334,1198600000.0
2009-07-27 14:30:00,1.73345,1.7341,1.73335,1.7335,560400000.0
2009-07-27 14:35:00,1.7335,1.7348,1.73315,1.73355,1070000000.0
2009-07-27 14:40:00,1.7335,1.7339,1.73205,1.73205,1234600000.0
2009-07-27 14:45:00,1.7321,1.73295,1.73205,1.73295,954600000.0
2009-07-27 14:50:00,1.73305,1.7331,1.7319,1.7321,1079000000.0
2009-07-27 14:55:00,1.73225,1.7325,1.73165,1.73175,1129400000.0
2009-07-27 15:00:00,1.73175,1.7333,1.7314,1.73245,1231000000.0
2009-07-27 15:05:00,1.73245,1.733,1.7319,1.732,1435000003.0
2009-07-27 15:10:00,1.7324,1.7335,1.7323,1.73335,1232800000.0
2009-07-27 15:15:00,1.7334,1.7341,1.73275,1.7338,1370000000.0
2009-07-27 15:20:00,1.73375,1.73485,1.7333,1.7343,1290999999.0
2009-07-27 15:25:00,1.7343,1.735,1.7337,1.734,1439000001.0
2009-07-27 15:30:00,1.734,1.7342,1.73295,1.7339,1980800000.0
2009-07-27 15:35:00,1.73385,1.7352,1.7337,1.7344,1729200000.0
2009-07-27 15:40:00,1.73425,1.73455,1.733,1.73345,1793200000.0
2009-07-27 15:45:00,1.7335,1.73395,1.73295,1.73385,2180200000.0
2009-07-27 15:50:00,1.7338,1.73465,1.7332,1.734,1050400000.0
2009-07-27 15:55:00,1.73405,1.7349,1.7329,1.7337,1433000000.0
2009-07-27 16:00:00,1.7337,1.7339,1.7303,1.73235,2374600002.0
2009-07-27 16:05:00,1.7322,1.7339,1.73205,1.73385,2012800000.0
2009-07-27 16:10:00,1.7338,1.7369,1.73365,1.73645,2134400000.0
2009-07-27 16:15:00,1.7364,1.7365,1.7343,1.73485,1882000000.0
2009-07-27 16:20:00,1.7348,1.73575,1.7344,1.73455,1756400000.0
2009-07-27 16:25:00,1.7346,1.7352,1.734,1.73485,1524200000.0
2009-07-27 16:30:00,1.7349,1.7369,1.7345,1.73685,1896200000.0
2009-07-27 16:35:00,1.7368,1.7375,1.73595,1.7361,2160200003.0
2009-07-27 16:40:00,1.7362,1.7365,1.73505,1.7357,1864199999.0
2009-07-27 16:45:00,1.7357,1.7361,1.7346,1.73475,1914600000.0
2009-07-27 16:50:00,1.73475,1.7354,1.7344,1.73465,1665200001.0
2009-07-27 16:55:00,1.7344,1.73535,1.7331,1.73325,1733000001.0
2009-07-27 17:00:00,1.73325,1.73355,1.73275,1.73275,1792600001.0
2009-07-27 17:05:00,1.7327,1.7336,1.7319,1.73255,1158600001.0
2009-07-27 17:10:00,1.73255,1.7327,1.73135,1.73185,992000000.0
2009-07-27 17:15:00,1.73189,1.73225,1.73144,1.7318,969400000.0
2009-07-27 17:20:00,1.7318,1.732,1.73025,1.7307,1231700001.0
2009-07-27 17:25:00,1.7307,1.73145,1.73055,1.73115,1033600000.0
2009-07-27 17:30:00,1.73115,1.73165,1.73025,1.73035,1186000001.0
2009-07-27 17:35:00,1.7304,1.73145,1.7303,1.731,1546000001.0
2009-07-27 17:40:00,1.731,1.73115,1.73,1.7304,1080600000.0
2009-07-27 17:45:00,1.73035,1.7306,1.72975,1.7304,850200000.0
2009-07-27 17:50:00,1.7304,1.73085,1.7297,1.73005,1460400000.0
2009-07-27 17:55:00,1.73,1.73115,1.7298,1.7307,1338400000.0
2009-07-27 18:00:00,1.7307,1.73135,1.73045,1.73065,487200000.0
2009-07-27 18:05:00,1.7305,1.7312,1.7303,1.73085,1299200001.0
2009-07-27 18:10:00,1.7309,1.7309,1.73025,1.7303,402000000.0
2009-07-27 18:15:00,1.7302,1.73075,1.72995,1.7302,799600000.0
2009-07-27 18:20:00,1.73025,1.7305,1.72935,1.7298,1151400001.0
2009-07-27 18:25:00,1.7298,1.7311,1.7298,1.7308,1249200000.0
2009-07-27 18:30:00,1.73085,1.73105,1.73055,1.73075,929600000.0
2009-07-27 18:35:00,1.7308,1.7313,1.73045,1.73065,489600000.0
2009-07-27 18:40:00,1.7306,1.73115,1.73015,1.73045,698800000.0
2009-07-27 18:45:00,1.73045,1.731,1.73025,1.7308,693800000.0
2009-07-27 18:50:00,1.73085,1.731,1.7298,1.7307,770800000.0
2009-07-27 18:55:00,1.7307,1.73095,1.73015,1.7302,629400000.0
2009-07-27 19:00:00,1.7302,1.7308,1.7301,1.7305,682800000.0
2009-07-27 19:05:00,1.73055,1.731,1.73055,1.7309,499200000.0
2009-07-27 19:10:00,1.7309,1.73165,1.73065,1.73125,703800000.0
2009-07-27 19:15:00,1.73125,1.73225,1.73125,1.73165,559800000.0
2009-07-27 19:20:00,1.7317,1.73245,1.7317,1.73245,405000000.0
2009-07-27 19:25:00,1.73245,1.7329,1.7319,1.73215,846400000.0
2009-07-27 19:30:00,1.7321,1.7322,1.73125,1.73155,655800000.0
2009-07-27 19:35:00,1.73145,1.73155,1.7306,1.73075,490600000.0
2009-07-27 19:40:00,1.73075,1.73095,1.73015,1.7305,569600000.0
2009-07-27 19:45:00,1.7305,1.7311,1.73025,1.7306,616400000.0
2009-07-27 19:50:00,1.7306,1.7311,1.73035,1.7306,767600000.0
2009-07-27 19:55:00,1.7306,1.73075,1.7298,1.7301,609000000.0
2009-07-27 20:00:00,1.7302,1.73065,1.72965,1.73065,426200000.0
2009-07-27 20:05:00,1.7306,1.73065,1.72985,1.73035,361800000.0
2009-07-27 20:10:00,1.7303,1.7303,1.7297,1.7301,505000000.0
2009-07-27 20:15:00,1.7301,1.73025,1.7298,1.73,610000000.0
2009-07-27 20:20:00,1.73,1.7306,1.7299,1.7303,703800000.0
2009-07-27 20:25:00,1.73005,1.73095,1.72995,1.7304,522800000.0
2009-07-27 20:30:00,1.7304,1.7307,1.7302,1.7303,504400000.0
2009-07-27 20:35:00,1.7303,1.73085,1.7299,1.73025,760000000.0
2009-07-27 20:40:00,1.7303,1.73075,1.73015,1.7307,567400000.0
2009-07-27 20:45:00,1.7306,1.7312,1.7305,1.7307,863200001.0
2009-07-27 20:50:00,1.73075,1.7311,1.73055,1.731,708400000.0
2009-07-27 20:55:00,1.731,1.7313,1.7306,1.73115,447400000.0
2009-07-27 21:00:00,1.73125,1.7313,1.7305,1.73115,781000000.0
2009-07-27 21:05:00,1.7312,1.73175,1.7309,1.7314,462000000.0
2009-07-27 21:10:00,1.7314,1.73145,1.7307,1.73075,358000000.0
2009-07-27 21:15:00,1.73075,1.7311,1.73045,1.73105,527800000.0
2009-07-27 21:20:00,1.73105,1.73115,1.7304,1.731,298000000.0
2009-07-27 21:25:00,1.73105,1.73125,1.72975,1.7301,580799999.0
2009-07-27 21:30:00,1.73005,1.73075,1.73005,1.7306,335900000.0
2009-07-27 21:35:00,1.7306,1.7314,1.7306,1.7313,577800000.0
2009-07-27 21:40:00,1.7313,1.7314,1.7307,1.73095,450000000.0
2009-07-27 21:45:00,1.73095,1.73205,1.7307,1.73145,1023400001.0
2009-07-27 21:50:00,1.73155,1.7316,1.73055,1.73085,975600000.0
2009-07-27 21:55:00,1.73095,1.73105,1.72965,1.73045,592000000.0
2009-07-27 22:00:00,1.73045,1.73055,1.73035,1.73045,146500000.0
2009-07-27 22:05:00,1.7304,1.7311,1.7304,1.7308,262800000.0
2009-07-27 22:10:00,1.7308,1.731,1.73035,1.731,405000000.0
2009-07-27 22:15:00,1.731,1.731,1.73035,1.73035,99600000.0
2009-07-27 22:20:00,1.73035,1.73035,1.7296,1.7301,204300000.0
2009-07-27 22:25:00,1.7301,1.73055,1.73005,1.73015,362800000.0
2009-07-27 22:30:00,1.73015,1.7307,1.73005,1.7306,341000000.0
2009-07-27 22:35:00,1.7305,1.7305,1.73015,1.7303,148000000.0
2009-07-27 22:40:00,1.73045,1.7307,1.7302,1.7304,220200000.0
2009-07-27 22:45:00,1.7304,1.7304,1.7296,1.7301,281000000.0
2009-07-27 22:50:00,1.73015,1.7305,1.72975,1.73025,231600000.0
2009-07-27 22:55:00,1.7303,1.73105,1.7296,1.72965,337400000.0
2009-07-27 23:00:00,1.7293,1.73065,1.72915,1.7302,575000000.0
2009-07-27 23:05:00,1.73025,1.7309,1.7301,1.73075,156200000.0
2009-07-27 23:10:00,1.7309,1.7313,1.72965,1.73025,774800001.0
2009-07-27 23:15:00,1.7303,1.7305,1.73,1.73015,148400000.0
2009-07-27 23:20:00,1.73015,1.7303,1.72995,1.7302,146200000.0
2009-07-27 23:25:00,1.7303,1.73055,1.7302,1.73045,284199998.0
2009-07-27 23:30:00,1.73045,1.73105,1.73045,1.7307,268999998.0
2009-07-27 23:35:00,1.73048,1.7306,1.7304,1.7306,89800000.0
2009-07-27 23:40:00,1.73055,1.7307,1.7302,1.7307,121200000.0
2009-07-27 23:45:00,1.7307,1.73085,1.73015,1.73025,285600000.0
2009-07-27 23:50:00,1.73025,1.7306,1.72985,1.73025,123200000.0
2009-07-27 23:55:00,1.73025,1.73025,1.73025,1.73025,31000000.0
2009-07-28 00:00:00,1.73005,1.7304,1.72915,1.7301,459200000.0
2009-07-28 00:05:00,1.7301,1.7304,1.7296,1.7301,612400000.0
2009-07-28 00:10:00,1.7301,1.73045,1.72995,1.7302,196800000.0
2009-07-28 00:15:00,1.7304,1.7312,1.73015,1.73075,401400000.0
2009-07-28 00:20:00,1.73065,1.73125,1.7306,1.73095,555800000.0
2009-07-28 00:25:00,1.73105,1.7318,1.7308,1.7311,513799999.0
2009-07-28 00:30:00,1.7311,1.7313,1.7306,1.7307,155000000.0
2009-07-28 00:35:00,1.7308,1.7315,1.73045,1.73105,183000000.0
2009-07-28 00:40:00,1.7311,1.7318,1.73061,1.7312,398800000.0
2009-07-28 00:45:00,1.7313,1.73255,1.7313,1.7317,754400000.0
2009-07-28 00:50:00,1.7317,1.7317,1.73025,1.7304,247000000.0
2009-07-28 00:55:00,1.7304,1.7306,1.7303,1.7305,116200000.0
2009-07-28 01:00:00,1.73055,1.7312,1.7304,1.7304,196200000.0
2009-07-28 01:05:00,1.7304,1.7311,1.73035,1.73105,327400000.0
2009-07-28 01:10:00,1.7313,1.73145,1.73058,1.73061,302800000.0
2009-07-28 01:15:00,1.73085,1.73275,1.73085,1.73245,291400000.0
2009-07-28 01:20:00,1.7326,1.7327,1.7319,1.7321,383400000.0
2009-07-28 01:25:00,1.73205,1.7321,1.73135,1.7316,393200000.0
2009-07-28 01:30:00,1.7317,1.7319,1.73105,1.73155,267800000.0
2009-07-28 01:35:00,1.7315,1.73175,1.7308,1.7314,159200000.0
2009-07-28 01:40:00,1.73145,1.73255,1.73125,1.7323,353600000.0
2009-07-28 01:45:00,1.7323,1.73265,1.732,1.73245,511400000.0
2009-07-28 01:50:00,1.73245,1.73275,1.7323,1.7327,418000000.0
2009-07-28 01:55:00,1.7328,1.73365,1.7327,1.7327,343600000.0
2009-07-28 02:00:00,1.73245,1.7325,1.7318,1.73205,349400000.0
2009-07-28 02:05:00,1.7322,1.7326,1.73185,1.73195,913800000.0
2009-07-28 02:10:00,1.73195,1.73245,1.73155,1.7317,646600000.0
2009-07-28 02:15:00,1.7317,1.73225,1.7315,1.7317,581200000.0
2009-07-28 02:20:00,1.73165,1.7327,1.7315,1.7322,554000000.0
2009-07-28 02:25:00,1.73225,1.7333,1.73195,1.73295,740000000.0
2009-07-28 02:30:00,1.73315,1.73325,1.7325,1.733,801600000.0
2009-07-28 02:35:00,1.733,1.7331,1.7314,1.73215,903000000.0
2009-07-28 02:40:00,1.73215,1.73235,1.73165,1.73185,351400000.0
2009-07-28 02:45:00,1.73175,1.7322,1.73135,1.7319,489600000.0
2009-07-28 02:50:00,1.7319,1.7329,1.73165,1.7321,529600000.0
2009-07-28 02:55:00,1.73195,1.73295,1.73145,1.73295,972400000.0
2009-07-28 03:00:00,1.733,1.7333,1.73115,1.73135,589200000.0
2009-07-28 03:05:00,1.73145,1.7324,1.73075,1.7322,674800000.0
2009-07-28 03:10:00,1.73225,1.73235,1.7315,1.73155,452600000.0
2009-07-28 03:15:00,1.73155,1.73265,1.7315,1.73255,604800000.0
2009-07-28 03:20:00,1.73255,1.7331,1.73235,1.733,386000000.0
2009-07-28 03:25:00,1.733,1.73325,1.7326,1.7328,228200000.0
2009-07-28 03:30:00,1.73295,1.73335,1.7327,1.733,486000000.0
2009-07-28 03:35:00,1.73305,1.7335,1.7329,1.73315,445000000.0
2009-07-28 03:40:00,1.73325,1.73325,1.7327,1.7328,349600000.0
2009-07-28 03:45:00,1.73285,1.7332,1.73265,1.73295,506400000.0
2009-07-28 03:50:00,1.73305,1.73305,1.73185,1.73185,545600000.0
2009-07-28 03:55:00,1.732,1.73245,1.7319,1.732,342600000.0
2009-07-28 04:00:00,1.732,1.7323,1.732,1.73215,202600000.0
2009-07-28 04:05:00,1.73215,1.73315,1.73205,1.73245,654800000.0
2009-07-28 04:10:00,1.73245,1.73295,1.73235,1.73255,310400000.0
2009-07-28 04:15:00,1.7326,1.7329,1.73215,1.7324,718400000.0
2009-07-28 04:20:00,1.7324,1.73275,1.73205,1.7324,768600000.0
2009-07-28 04:25:00,1.7324,1.73265,1.73215,1.73255,411000000.0
2009-07-28 04:30:00,1.73255,1.73355,1.7321,1.7333,591200000.0
2009-07-28 04:35:00,1.7334,1.73425,1.73315,1.7336,920400000.0
2009-07-28 04:40:00,1.7336,1.73395,1.73325,1.73395,412200000.0
2009-07-28 04:45:00,1.73385,1.73385,1.73305,1.7338,366800000.0
2009-07-28 04:50:00,1.7338,1.7339,1.73325,1.73345,455000000.0
2009-07-28 04:55:00,1.7335,1.73365,1.733,1.73325,287600000.0
2009-07-28 05:00:00,1.73335,1.73335,1.7328,1.7329,364700000.0
2009-07-28 05:05:00,1.7329,1.73295,1.73015,1.73035,1137800000.0
2009-07-28 05:10:00,1.73025,1.7303,1.72715,1.72715,1113200000.0
2009-07-28 05:15:00,1.7272,1.7276,1.7261,1.72725,1119200000.0
2009-07-28 05:20:00,1.72725,1.72725,1.726,1.7263,1232300000.0
2009-07-28 05:25:00,1.72635,1.72675,1.7255,1.7267,828700000.0
2009-07-28 05:30:00,1.7266,1.72775,1.72605,1.7267,1030100000.0
2009-07-28 05:35:00,1.7265,1.727,1.72625,1.7269,642200000.0
2009-07-28 05:40:00,1.7269,1.72765,1.7268,1.72735,530400000.0
2009-07-28 05:45:00,1.72745,1.72745,1.7265,1.72685,847800000.0
2009-07-28 05:50:00,1.72675,1.72755,1.72655,1.7271,766400000.0
2009-07-28 05:55:00,1.72705,1.7274,1.7261,1.7266,910800000.0
2009-07-28 06:00:00,1.72665,1.72675,1.72595,1.7263,740000000.0
2009-07-28 06:05:00,1.7263,1.7263,1.723,1.7238,1160400000.0
2009-07-28 06:10:00,1.7238,1.72415,1.7223,1.7235,1625800000.0
2009-07-28 06:15:00,1.7235,1.72465,1.7233,1.7237,1353700000.0
2009-07-28 06:20:00,1.72375,1.72435,1.7235,1.7242,645200000.0
2009-07-28 06:25:00,1.7242,1.72475,1.72375,1.7244,817200000.0
2009-07-28 06:30:00,1.72445,1.72445,1.72325,1.72335,660200000.0
2009-07-28 06:35:00,1.72335,1.7235,1.7222,1.7229,671200000.0
2009-07-28 06:40:00,1.7229,1.723,1.72175,1.7224,905600000.0
2009-07-28 06:45:00,1.72255,1.7227,1.72055,1.72105,1102400000.0
2009-07-28 06:50:00,1.72105,1.72105,1.71975,1.72045,967200000.0
2009-07-28 06:55:00,1.72045,1.72115,1.7203,1.7205,945000000.0
2009-07-28 07:00:00,1.72055,1.72165,1.72045,1.72115,661900000.0
2009-07-28 07:05:00,1.7211,1.7216,1.72085,1.72135,479600000.0
2009-07-28 07:10:00,1.72135,1.72145,1.7211,1.72145,297600000.0
2009-07-28 07:15:00,1.7214,1.72195,1.72075,1.7209,844400000.0
2009-07-28 07:20:00,1.721,1.7212,1.71955,1.71975,914600000.0
2009-07-28 07:25:00,1.71995,1.7203,1.7194,1.7202,928200000.0
2009-07-28 07:30:00,1.7202,1.7206,1.71975,1.72015,1122600000.0
2009-07-28 07:35:00,1.72015,1.7214,1.71985,1.72045,1080100000.0
2009-07-28 07:40:00,1.7204,1.7206,1.71865,1.7201,1049600000.0
2009-07-28 07:45:00,1.7201,1.72065,1.7192,1.7203,1100200000.0
2009-07-28 07:50:00,1.72035,1.72035,1.7191,1.7193,1064200000.0
2009-07-28 07:55:00,1.71925,1.71975,1.718,1.71975,1351300000.0
2009-07-28 08:00:00,1.71975,1.72045,1.71935,1.7201,806800000.0
2009-07-28 08:05:00,1.72005,1.7203,1.7192,1.7193,1211600000.0
2009-07-28 08:10:00,1.7193,1.71955,1.7176,1.71795,1660999999.0
2009-07-28 08:15:00,1.71795,1.71885,1.7174,1.7179,1488400000.0
2009-07-28 08:20:00,1.7179,1.7185,1.71765,1.71805,1252600000.0
2009-07-28 08:25:00,1.71815,1.7193,1.7177,1.7182,1076600000.0
2009-07-28 08:30:00,1.71815,1.7184,1.71695,1.71785,1237100000.0
2009-07-28 08:35:00,1.71785,1.71835,1.71765,1.7182,1209000000.0
2009-07-28 08:40:00,1.7182,1.71855,1.71755,1.71855,1084800000.0
2009-07-28 08:45:00,1.71855,1.71885,1.7182,1.71865,1040800001.0
2009-07-28 08:50:00,1.71875,1.71905,1.71825,1.7186,963600000.0
2009-07-28 08:55:00,1.7186,1.7192,1.7182,1.7185,819600000.0
2009-07-28 09:00:00,1.71845,1.7188,1.71735,1.7179,1370600000.0
2009-07-28 09:05:00,1.7179,1.71885,1.71755,1.7176,1932199999.0
2009-07-28 09:10:00,1.7176,1.71875,1.71735,1.7184,1768600000.0
2009-07-28 09:15:00,1.71825,1.71905,1.7176,1.718,1382600000.0
2009-07-28 09:20:00,1.718,1.7183,1.7167,1.71705,1387600000.0
2009-07-28 09:25:00,1.7171,1.71725,1.71625,1.71675,1527900000.0
2009-07-28 09:30:00,1.7166,1.7169,1.7142,1.71495,1298800000.0
2009-07-28 09:35:00,1.71495,1.71605,1.7144,1.7154,1371800000.0
2009-07-28 09:40:00,1.7155,1.71565,1.71445,1.7148,1218400000.0
2009-07-28 09:45:00,1.7148,1.7153,1.7144,1.71495,1247000000.0
2009-07-28 09:50:00,1.71495,1.7153,1.71425,1.71495,1367200001.0
2009-07-28 09:55:00,1.71495,1.7154,1.7143,1.7151,706000000.0
2009-07-28 10:00:00,1.71495,1.7157,1.71445,1.7156,662400000.0
2009-07-28 10:05:00,1.71555,1.7156,1.7146,1.71495,731400000.0
2009-07-28 10:10:00,1.71495,1.71535,1.7146,1.7149,999400000.0
2009-07-28 10:15:00,1.71515,1.71545,1.71465,1.71495,1321899999.0
2009-07-28 10:20:00,1.71495,1.7152,1.7143,1.7149,1319000002.0
2009-07-28 10:25:00,1.7148,1.71575,1.71465,1.7156,1183400000.0
2009-07-28 10:30:00,1.71555,1.71555,1.71465,1.7152,1570600002.0
2009-07-28 10:35:00,1.7151,1.71585,1.7149,1.71505,830800000.0
2009-07-28 10:40:00,1.71495,1.71545,1.71435,1.7149,758900000.0
2009-07-28 10:45:00,1.71495,1.7156,1.71465,1.7154,497400000.0
2009-07-28 10:50:00,1.7153,1.7154,1.71445,1.71475,519800000.0
2009-07-28 10:55:00,1.7148,1.71485,1.7137,1.714,996000000.0
2009-07-28 11:00:00,1.71395,1.7152,1.71395,1.7147,1125200000.0
2009-07-28 11:05:00,1.7148,1.71575,1.7142,1.7142,1018000000.0
2009-07-28 11:10:00,1.71435,1.7152,1.71415,1.71475,906800000.0
2009-07-28 11:15:00,1.71475,1.7153,1.7144,1.7151,899000001.0
2009-07-28 11:20:00,1.7151,1.7164,1.71475,1.71585,976600000.0
2009-07-28 11:25:00,1.7158,1.71645,1.71475,1.7157,1559200000.0
2009-07-28 11:30:00,1.71565,1.7162,1.7154,1.7156,999200000.0
2009-07-28 11:35:00,1.71555,1.7158,1.7138,1.7138,1070400000.0
2009-07-28 11:40:00,1.7138,1.7147,1.7138,1.7147,840600000.0
2009-07-28 11:45:00,1.7148,1.7148,1.7137,1.71385,1240800000.0
2009-07-28 11:50:00,1.71385,1.71455,1.71375,1.71405,935400000.0
2009-07-28 11:55:00,1.71405,1.71435,1.7137,1.7138,905600000.0
2009-07-28 12:00:00,1.7139,1.71465,1.7138,1.71435,827000000.0
2009-07-28 12:05:00,1.7144,1.71445,1.7138,1.714,490400000.0
2009-07-28 12:10:00,1.714,1.7142,1.71365,1.71405,801000000.0
2009-07-28 12:15:00,1.71395,1.7148,1.7138,1.7147,463800000.0
2009-07-28 12:20:00,1.7147,1.71495,1.71435,1.7147,414400000.0
2009-07-28 12:25:00,1.7146,1.71495,1.7143,1.71445,450600000.0
2009-07-28 12:30:00,1.7144,1.7146,1.71405,1.71445,776199999.0
2009-07-28 12:35:00,1.71445,1.71505,1.7143,1.7144,759400000.0
2009-07-28 12:40:00,1.7146,1.71525,1.7144,1.71485,1045000000.0
2009-07-28 12:45:00,1.71495,1.71535,1.71475,1.71505,711000000.0
2009-07-28 12:50:00,1.71505,1.7165,1.71475,1.71545,707000000.0
2009-07-28 12:55:00,1.71545,1.7159,1.71525,1.7157,657400000.0
2009-07-28 13:00:00,1.71565,1.71615,1.71535,1.7158,745800000.0
2009-07-28 13:05:00,1.71585,1.71625,1.714,1.7144,1342600001.0
2009-07-28 13:10:00,1.71445,1.71445,1.71355,1.7142,949200001.0
2009-07-28 13:15:00,1.7142,1.71445,1.7133,1.7144,1004800000.0
2009-07-28 13:20:00,1.71445,1.715,1.7139,1.71465,1032400000.0
2009-07-28 13:25:00,1.7147,1.71575,1.71405,1.7143,1190800000.0
2009-07-28 13:30:00,1.71435,1.71515,1.7136,1.71485,1123000000.0
2009-07-28 13:35:00,1.71485,1.71555,1.7142,1.7155,947199999.0
2009-07-28 13:40:00,1.71555,1.71555,1.7144,1.7149,1164800000.0
2009-07-28 13:45:00,1.71495,1.7157,1.7149,1.71535,919600000.0
2009-07-28 13:50:00,1.71535,1.71655,1.71515,1.7155,1615800000.0
2009-07-28 13:55:00,1.7155,1.7164,1.71445,1.71475,1984900003.0
2009-07-28 14:00:00,1.71465,1.71515,1.7133,1.7133,2043000001.0
2009-07-28 14:05:00,1.7134,1.7136,1.7127,1.71335,1858600001.0
2009-07-28 14:10:00,1.7134,1.71395,1.7128,1.7136,1315600000.0
2009-07-28 14:15:00,1.7136,1.71395,1.7128,1.713,1799600000.0
2009-07-28 14:20:00,1.713,1.71365,1.71265,1.7136,1087400000.0
2009-07-28 14:25:00,1.71365,1.7141,1.7132,1.71335,772400001.0
2009-07-28 14:30:00,1.71345,1.71415,1.7129,1.7137,1380800000.0
2009-07-28 14:35:00,1.7137,1.71445,1.7134,1.71365,1813600002.0
2009-07-28 14:40:00,1.71355,1.7139,1.71295,1.7135,1890600001.0
2009-07-28 14:45:00,1.7133,1.7135,1.71125,1.7117,1829800001.0
2009-07-28 14:50:00,1.71155,1.7121,1.71085,1.7114,1435400000.0
2009-07-28 14:55:00,1.7115,1.7129,1.711,1.7122,1454600000.0
2009-07-28 15:00:00,1.71225,1.7134,1.7121,1.7132,1496400000.0
2009-07-28 15:05:00,1.7132,1.71485,1.7131,1.71435,1825599999.0
2009-07-28 15:10:00,1.71435,1.7151,1.7141,1.71485,1949000000.0
2009-07-28 15:15:00,1.71485,1.71525,1.7136,1.71435,2129600000.0
2009-07-28 15:20:00,1.7142,1.7148,1.71335,1.71385,2539600002.0
2009-07-28 15:25:00,1.71385,1.7142,1.71235,1.71245,2860400001.0
2009-07-28 15:30:00,1.71245,1.71285,1.7112,1.7114,2764800001.0
2009-07-28 15:35:00,1.71135,1.71205,1.71035,1.71075,2481000000.0
2009-07-28 15:40:00,1.7109,1.7114,1.71035,1.7106,2146000002.0
2009-07-28 15:45:00,1.7106,1.71155,1.70995,1.7102,2023000002.0
2009-07-28 15:50:00,1.71025,1.7112,1.71005,1.71085,1845600000.0
2009-07-28 15:55:00,1.71085,1.7118,1.7099,1.70995,2111599998.0
2009-07-28 16:00:00,1.7101,1.7129,1.7099,1.7127,2962599998.0
2009-07-28 16:05:00,1.7126,1.71265,1.7113,1.7118,1859600000.0
2009-07-28 16:10:00,1.71185,1.71365,1.7113,1.7124,2993000003.0
2009-07-28 16:15:00,1.71235,1.7127,1.71045,1.7107,2618999996.0
2009-07-28 16:20:00,1.7108,1.7116,1.7105,1.71085,2375200000.0
2009-07-28 16:25:00,1.71095,1.71145,1.7096,1.70975,2193600001.0
2009-07-28 16:30:00,1.70975,1.7105,1.7097,1.7103,2161600000.0
2009-07-28 16:35:00,1.7103,1.7112,1.71015,1.7105,2797799999.0
2009-07-28 16:40:00,1.7105,1.7113,1.71045,1.71075,1899000001.0
2009-07-28 16:45:00,1.7107,1.71105,1.7095,1.7097,1153800000.0
2009-07-28 16:50:00,1.70965,1.7105,1.7096,1.7102,1181400000.0
2009-07-28 16:55:00,1.71025,1.7113,1.71025,1.7108,1278599999.0
2009-07-28 17:00:00,1.7109,1.7122,1.71065,1.7122,1807400000.0
2009-07-28 17:05:00,1.7122,1.71365,1.7117,1.7135,2894400004.0
2009-07-28 17:10:00,1.7136,1.71445,1.7125,1.7128,2329100000.0
2009-07-28 17:15:00,1.71265,1.7141,1.71265,1.7129,2558200000.0
2009-07-28 17:20:00,1.7129,1.71515,1.7129,1.7148,2289200005.0
2009-07-28 17:25:00,1.71495,1.71675,1.714,1.7165,1950400000.0
2009-07-28 17:30:00,1.71665,1.7174,1.7159,1.71685,1790600000.0
2009-07-28 17:35:00,1.71685,1.7184,1.71615,1.71625,1831800000.0
2009-07-28 17:40:00,1.71615,1.71725,1.71575,1.7167,1840800001.0
2009-07-28 17:45:00,1.7167,1.7168,1.71535,1.71595,1662000000.0
2009-07-28 17:50:00,1.7159,1.7163,1.71515,1.71585,1211000000.0
2009-07-28 17:55:00,1.71585,1.7165,1.7154,1.71605,1280600000.0
2009-07-28 18:00:00,1.71605,1.71705,1.71595,1.71665,1159200000.0
2009-07-28 18:05:00,1.71665,1.7178,1.7163,1.7167,1171600000.0
2009-07-28 18:10:00,1.7167,1.71745,1.7161,1.71645,1382000000.0
2009-07-28 18:15:00,1.71645,1.7165,1.7155,1.71635,1073800000.0
2009-07-28 18:20:00,1.71625,1.71815,1.71615,1.718,1404600000.0
2009-07-28 18:25:00,1.7181,1.71875,1.7178,1.7184,794000000.0
2009-07-28 18:30:00,1.71825,1.7186,1.7179,1.7182,750200000.0
2009-07-28 18:35:00,1.7182,1.7185,1.71745,1.718,829000000.0
2009-07-28 18:40:00,1.718,1.71865,1.7175,1.71845,613000000.0
2009-07-28 18:45:00,1.7184,1.71935,1.7183,1.7192,999000000.0
2009-07-28 18:50:00,1.7192,1.7197,1.7188,1.71905,614800000.0
2009-07-28 18:55:00,1.7191,1.7196,1.71895,1.7195,545200000.0
2009-07-28 19:00:00,1.71955,1.7202,1.71855,1.7193,1075000000.0
2009-07-28 19:05:00,1.71925,1.72005,1.7185,1.7187,850800000.0
2009-07-28 19:10:00,1.7187,1.7188,1.71655,1.7175,1382000000.0
2009-07-28 19:15:00,1.7171,1.71795,1.7169,1.71755,728600000.0
2009-07-28 19:20:00,1.71755,1.7181,1.71635,1.71645,780200000.0
2009-07-28 19:25:00,1.7165,1.7165,1.71555,1.7158,1299000000.0
2009-07-28 19:30:00,1.7157,1.71605,1.71555,1.71565,621200000.0
2009-07-28 19:35:00,1.7156,1.7164,1.7153,1.7154,625600000.0
2009-07-28 19:40:00,1.71535,1.717,1.71535,1.71645,531600000.0
2009-07-28 19:45:00,1.7164,1.71795,1.7164,1.71775,711600000.0
2009-07-28 19:50:00,1.71775,1.7179,1.71595,1.7162,599600000.0
2009-07-28 19:55:00,1.71585,1.7162,1.71425,1.71485,1195900000.0
2009-07-28 20:00:00,1.71485,1.7163,1.71455,1.7152,832000000.0
2009-07-28 20:05:00,1.7152,1.71645,1.7144,1.7145,579800000.0
2009-07-28 20:10:00,1.7145,1.715,1.7135,1.71465,1059000000.0
2009-07-28 20:15:00,1.7147,1.71505,1.71455,1.7146,1009800000.0
2009-07-28 20:20:00,1.7146,1.71465,1.7136,1.71405,946200000.0
2009-07-28 20:25:00,1.714,1.7141,1.7131,1.71355,1081400001.0
2009-07-28 20:30:00,1.71365,1.7139,1.7109,1.71165,1609800001.0
2009-07-28 20:35:00,1.71165,1.7127,1.7116,1.7126,1474400000.0
2009-07-28 20:40:00,1.7126,1.71305,1.71145,1.71305,1191800001.0
2009-07-28 20:45:00,1.71305,1.7134,1.71235,1.7131,992800000.0
2009-07-28 20:50:00,1.713,1.71435,1.7129,1.71435,809400000.0
2009-07-28 20:55:00,1.71425,1.71475,1.71295,1.71315,1301800000.0
2009-07-28 21:00:00,1.71315,1.7137,1.71275,1.7137,1104600000.0
2009-07-28 21:05:00,1.7137,1.71405,1.71305,1.71385,678000000.0
2009-07-28 21:10:00,1.71385,1.7142,1.7123,1.7123,687400000.0
2009-07-28 21:15:00,1.7123,1.7131,1.7122,1.7125,923800000.0
2009-07-28 21:20:00,1.7125,1.7129,1.7116,1.7121,844400000.0
2009-07-28 21:25:00,1.7121,1.71235,1.7116,1.7118,386600000.0
2009-07-28 21:30:00,1.71175,1.71215,1.71115,1.7114,884200000.0
2009-07-28 21:35:00,1.7112,1.7117,1.71075,1.71095,660400000.0
2009-07-28 21:40:00,1.71105,1.71195,1.71035,1.71075,872600000.0
2009-07-28 21:45:00,1.71075,1.7114,1.70995,1.71125,840000000.0
2009-07-28 21:50:00,1.71125,1.7116,1.7105,1.71055,541600000.0
2009-07-28 21:55:00,1.71055,1.7107,1.7098,1.71025,568600000.0
2009-07-28 22:00:00,1.7104,1.7115,1.71015,1.7114,765400000.0
2009-07-28 22:05:00,1.71145,1.7119,1.71105,1.71155,331000000.0
2009-07-28 22:10:00,1.71165,1.7129,1.71145,1.7125,472200000.0
2009-07-28 22:15:00,1.7122,1.7125,1.7112,1.7118,364800000.0
2009-07-28 22:20:00,1.7117,1.71255,1.71125,1.71205,320800000.0
2009-07-28 22:25:00,1.71215,1.71265,1.7119,1.712,311000000.0
2009-07-28 22:30:00,1.712,1.7122,1.71085,1.71105,270400000.0
2009-07-28 22:35:00,1.71085,1.71205,1.7105,1.71195,345800000.0
2009-07-28 22:40:00,1.71225,1.7136,1.71185,1.71335,368800000.0
2009-07-28 22:45:00,1.71325,1.7138,1.71295,1.71355,625200000.0
2009-07-28 22:50:00,1.71355,1.71365,1.7131,1.71335,609200000.0
2009-07-28 22:55:00,1.71335,1.71375,1.71305,1.71305,239600000.0
2009-07-28 23:00:00,1.713,1.71355,1.7124,1.71345,389200000.0
2009-07-28 23:05:00,1.71345,1.714,1.71245,1.7135,706600000.0
2009-07-28 23:10:00,1.7136,1.7136,1.71305,1.71335,306400000.0
2009-07-28 23:15:00,1.7134,1.7136,1.7126,1.71325,344600000.0
2009-07-28 23:20:00,1.7134,1.7135,1.71285,1.7133,276000000.0
2009-07-28 23:25:00,1.7132,1.7139,1.7132,1.71369,189600000.0
2009-07-28 23:30:00,1.7138,1.7138,1.71265,1.71285,300000000.0
2009-07-28 23:35:00,1.7125,1.7138,1.7125,1.7135,232000000.0
2009-07-28 23:40:00,1.71355,1.71495,1.7134,1.71405,360000000.0
2009-07-28 23:45:00,1.71415,1.71485,1.71365,1.71445,392200000.0
2009-07-28 23:50:00,1.7146,1.71485,1.71385,1.7147,447600000.0
2009-07-28 23:55:00,1.71485,1.71485,1.714,1.7142,313000000.0
2009-07-29 00:00:00,1.7142,1.71535,1.71355,1.71535,299600000.0
2009-07-29 00:05:00,1.7154,1.71555,1.71475,1.7153,189600000.0
2009-07-29 00:10:00,1.7153,1.71545,1.7147,1.71545,275000000.0
2009-07-29 00:15:00,1.71555,1.71585,1.71495,1.7156,216000000.0
2009-07-29 00:20:00,1.7156,1.71635,1.7155,1.7162,328600000.0
2009-07-29 00:25:00,1.71605,1.71605,1.7157,1.71575,99600000.0
2009-07-29 00:30:00,1.7158,1.71615,1.7157,1.71595,142200000.0
2009-07-29 00:35:00,1.71595,1.7161,1.7148,1.7151,139600000.0
2009-07-29 00:40:00,1.71495,1.71545,1.71468,1.71535,191400000.0
2009-07-29 00:45:00,1.71525,1.71615,1.7152,1.7161,215600000.0
2009-07-29 00:50:00,1.71615,1.71615,1.71545,1.71595,256600000.0
2009-07-29 00:55:00,1.71605,1.71835,1.71605,1.71785,461800000.0
2009-07-29 01:00:00,1.7178,1.71825,1.71735,1.71815,541000000.0
2009-07-29 01:05:00,1.7178,1.71875,1.7175,1.71785,493400000.0
2009-07-29 01:10:00,1.71785,1.7186,1.71785,1.7184,322600000.0
2009-07-29 01:15:00,1.7184,1.7185,1.7172,1.71735,387400000.0
2009-07-29 01:20:00,1.7174,1.71755,1.716,1.7164,524000000.0
2009-07-29 01:25:00,1.7164,1.71765,1.71625,1.7172,319600000.0
2009-07-29 01:30:00,1.7174,1.71855,1.717,1.7181,576600000.0
2009-07-29 01:35:00,1.71825,1.7189,1.71755,1.7178,688800000.0
2009-07-29 01:40:00,1.7179,1.718,1.71705,1.7172,669399999.0
2009-07-29 01:45:00,1.7171,1.7174,1.71565,1.71685,766800000.0
2009-07-29 01:50:00,1.71685,1.71705,1.7166,1.71685,353000000.0
2009-07-29 01:55:00,1.7168,1.7173,1.71675,1.71685,635600000.0
2009-07-29 02:00:00,1.7169,1.7175,1.7166,1.71735,393400000.0
2009-07-29 02:05:00,1.71725,1.71735,1.7158,1.71635,840000000.0
2009-07-29 02:10:00,1.7162,1.71725,1.7162,1.7168,706800000.0
2009-07-29 02:15:00,1.7168,1.7169,1.71605,1.7165,374400000.0
2009-07-29 02:20:00,1.7164,1.7166,1.71605,1.7165,478600000.0
2009-07-29 02:25:00,1.7165,1.7169,1.7158,1.7159,481000000.0
2009-07-29 02:30:00,1.716,1.71605,1.7153,1.7155,597200000.0
2009-07-29 02:35:00,1.7154,1.7157,1.71385,1.71505,720400000.0
2009-07-29 02:40:00,1.7151,1.71555,1.71435,1.7147,1064400000.0
2009-07-29 02:45:00,1.7148,1.71525,1.71395,1.7144,1003600000.0
2009-07-29 02:50:00,1.7145,1.71465,1.71305,1.71385,1461400000.0
2009-07-29 02:55:00,1.7135,1.7147,1.7134,1.7145,980400000.0
2009-07-29 03:00:00,1.7145,1.71465,1.7134,1.714,1097000000.0
2009-07-29 03:05:00,1.714,1.7145,1.71395,1.71415,771600000.0
2009-07-29 03:10:00,1.71415,1.7151,1.71415,1.7147,764600000.0
2009-07-29 03:15:00,1.7151,1.7151,1.71375,1.7144,512400000.0
2009-07-29 03:20:00,1.7144,1.71455,1.71355,1.7137,643400000.0
2009-07-29 03:25:00,1.7137,1.71485,1.7136,1.71435,840000000.0
2009-07-29 03:30:00,1.7143,1.7149,1.71395,1.71415,730800000.0
2009-07-29 03:35:00,1.7142,1.7145,1.71405,1.71435,543600000.0
2009-07-29 03:40:00,1.71455,1.7149,1.7143,1.7147,689800000.0
2009-07-29 03:45:00,1.7147,1.7153,1.7139,1.71475,879800000.0
2009-07-29 03:50:00,1.71475,1.7152,1.7144,1.715,518200000.0
2009-07-29 03:55:00,1.715,1.71625,1.7147,1.71625,869400000.0
2009-07-29 04:00:00,1.71645,1.7174,1.71585,1.7161,922200000.0
2009-07-29 04:05:00,1.71615,1.717,1.7159,1.71665,796600000.0
2009-07-29 04:10:00,1.7167,1.71725,1.716,1.71635,833200000.0
2009-07-29 04:15:00,1.7163,1.7169,1.71625,1.71685,395800000.0
2009-07-29 04:20:00,1.71685,1.71685,1.71585,1.71595,791000000.0
2009-07-29 04:25:00,1.71595,1.71685,1.7157,1.71665,701000000.0
2009-07-29 04:30:00,1.7167,1.7167,1.71515,1.7157,365200000.0
2009-07-29 04:35:00,1.7157,1.71655,1.7154,1.7161,525600000.0
2009-07-29 04:40:00,1.71615,1.7167,1.71595,1.7162,477200000.0
2009-07-29 04:45:00,1.7162,1.7168,1.7159,1.7164,520200000.0
2009-07-29 04:50:00,1.7164,1.71715,1.71615,1.7166,372400000.0
2009-07-29 04:55:00,1.7166,1.71775,1.7166,1.7167,563600000.0
2009-07-29 05:00:00,1.71685,1.7169,1.71615,1.71615,491200000.0
2009-07-29 05:05:00,1.71615,1.7179,1.71615,1.71755,696400000.0
2009-07-29 05:10:00,1.7174,1.71755,1.7167,1.717,209400000.0
2009-07-29 05:15:00,1.717,1.7171,1.716,1.7163,468200000.0
2009-07-29 05:20:00,1.71645,1.7166,1.716,1.71635,384800000.0
2009-07-29 05:25:00,1.71635,1.71745,1.71615,1.71715,915200000.0
2009-07-29 05:30:00,1.71715,1.71765,1.71665,1.71715,846200000.0
2009-07-29 05:35:00,1.71715,1.7187,1.71685,1.7185,1331000001.0
2009-07-29 05:40:00,1.71855,1.71875,1.71785,1.7183,834800000.0
2009-07-29 05:45:00,1.7185,1.719,1.7172,1.7172,708000000.0
2009-07-29 05:50:00,1.7172,1.71785,1.7171,1.71785,450000000.0
2009-07-29 05:55:00,1.7178,1.7192,1.7177,1.719,751400000.0
2009-07-29 06:00:00,1.7189,1.7195,1.718,1.7187,1107200000.0
2009-07-29 06:05:00,1.7187,1.71925,1.71855,1.719,743800000.0
2009-07-29 06:10:00,1.71905,1.7192,1.7168,1.71695,860600000.0
2009-07-29 06:15:00,1.71685,1.71785,1.7167,1.7175,502400000.0
2009-07-29 06:20:00,1.71745,1.71755,1.71595,1.7162,745600000.0
2009-07-29 06:25:00,1.71645,1.7169,1.71625,1.71665,509000000.0
2009-07-29 06:30:00,1.7167,1.7174,1.71625,1.71725,545600000.0
2009-07-29 06:35:00,1.71725,1.7174,1.7167,1.71685,479800000.0
2009-07-29 06:40:00,1.7169,1.7172,1.71655,1.71675,505400000.0
2009-07-29 06:45:00,1.71675,1.7169,1.7157,1.7166,848400000.0
2009-07-29 06:50:00,1.71655,1.7167,1.71585,1.71595,375600000.0
2009-07-29 06:55:00,1.71595,1.71625,1.715,1.715,349800000.0
2009-07-29 07:00:00,1.715,1.71605,1.7149,1.71595,702600000.0
2009-07-29 07:05:00,1.71595,1.7162,1.7154,1.7154,349600000.0
2009-07-29 07:10:00,1.7155,1.71665,1.71505,1.7162,727300000.0
2009-07-29 07:15:00,1.7162,1.7173,1.71605,1.7171,873400001.0
2009-07-29 07:20:00,1.717,1.71805,1.7166,1.7177,661800000.0
2009-07-29 07:25:00,1.71785,1.71785,1.71665,1.71705,693600000.0
2009-07-29 07:30:00,1.7171,1.71765,1.7169,1.71725,864000000.0
2009-07-29 07:35:00,1.7172,1.71785,1.7171,1.7177,669200000.0
2009-07-29 07:40:00,1.7177,1.71835,1.7176,1.718,835600000.0
2009-07-29 07:45:00,1.71805,1.7188,1.71785,1.71845,979200000.0
2009-07-29 07:50:00,1.7186,1.71885,1.71755,1.7179,794200000.0
2009-07-29 07:55:00,1.718,1.7186,1.7174,1.71805,958000000.0
2009-07-29 08:00:00,1.71805,1.72,1.71785,1.71935,1204200000.0
2009-07-29 08:05:00,1.7194,1.72015,1.719,1.7195,1483300000.0
2009-07-29 08:10:00,1.7195,1.72075,1.71945,1.71985,1312000000.0
2009-07-29 08:15:00,1.71985,1.72225,1.71985,1.72175,1339800000.0
2009-07-29 08:20:00,1.72185,1.72605,1.7211,1.7251,2369700001.0
2009-07-29 08:25:00,1.72515,1.728,1.72455,1.72555,2328999999.0
2009-07-29 08:30:00,1.7256,1.72635,1.725,1.7257,2222800000.0
2009-07-29 08:35:00,1.72565,1.727,1.7255,1.72685,1909800002.0
2009-07-29 08:40:00,1.7268,1.728,1.7267,1.72705,1864400001.0
2009-07-29 08:45:00,1.7272,1.7273,1.725,1.7263,2372600001.0
2009-07-29 08:50:00,1.72625,1.72765,1.72585,1.72725,2515600003.0
2009-07-29 08:55:00,1.72725,1.72865,1.72705,1.7286,2835800002.0
2009-07-29 09:00:00,1.72865,1.72905,1.7269,1.72735,2008400000.0
2009-07-29 09:05:00,1.7274,1.7284,1.72645,1.7269,1447500000.0
2009-07-29 09:10:00,1.72705,1.72705,1.7257,1.7261,2058400000.0
2009-07-29 09:15:00,1.7261,1.7265,1.725,1.72545,2049000001.0
2009-07-29 09:20:00,1.72545,1.726,1.7247,1.7256,1889800001.0
2009-07-29 09:25:00,1.7256,1.72595,1.7252,1.7257,1459600002.0
2009-07-29 09:30:00,1.72565,1.72635,1.7255,1.7261,1432800000.0
2009-07-29 09:35:00,1.7261,1.7264,1.7253,1.72565,1675600000.0
2009-07-29 09:40:00,1.72565,1.7259,1.72455,1.7249,1701400000.0
2009-07-29 09:45:00,1.7249,1.7255,1.7244,1.72515,1544000001.0
2009-07-29 09:50:00,1.7251,1.7254,1.72385,1.72405,1722599999.0
2009-07-29 09:55:00,1.72405,1.7255,1.72405,1.7255,1252600000.0
2009-07-29 10:00:00,1.7254,1.72545,1.7244,1.72535,1927000000.0
2009-07-29 10:05:00,1.72525,1.7258,1.7249,1.7256,1694999998.0
2009-07-29 10:10:00,1.7256,1.7267,1.7254,1.7256,1687600000.0
2009-07-29 10:15:00,1.7256,1.72575,1.7245,1.72515,1893399999.0
2009-07-29 10:20:00,1.7251,1.7259,1.7249,1.7258,1271400000.0
2009-07-29 10:25:00,1.726,1.72705,1.72535,1.72665,1239000000.0
2009-07-29 10:30:00,1.7268,1.7272,1.7263,1.72655,1461000002.0
2009-07-29 10:35:00,1.7265,1.72725,1.72605,1.72655,1510600001.0
2009-07-29 10:40:00,1.72675,1.72695,1.72485,1.72485,1787400001.0
2009-07-29 10:45:00,1.72485,1.7258,1.7246,1.72555,1287599999.0
2009-07-29 10:50:00,1.72565,1.72595,1.72415,1.7244,1325200002.0
2009-07-29 10:55:00,1.7244,1.72485,1.7238,1.72465,1407200000.0
2009-07-29 11:00:00,1.72465,1.7249,1.72415,1.72455,1151400000.0
2009-07-29 11:05:00,1.7246,1.72515,1.72415,1.7244,764200000.0
2009-07-29 11:10:00,1.72445,1.7249,1.7238,1.72475,1251800000.0
2009-07-29 11:15:00,1.7247,1.7249,1.72385,1.7243,1161800000.0
2009-07-29 11:20:00,1.7244,1.725,1.72395,1.72475,1352200002.0
2009-07-29 11:25:00,1.72475,1.7252,1.7241,1.72475,1137400000.0
2009-07-29 11:30:00,1.72465,1.7257,1.7243,1.72475,1575000000.0
2009-07-29 11:35:00,1.72465,1.72535,1.7241,1.72475,1465600000.0
2009-07-29 11:40:00,1.72475,1.72545,1.7245,1.72495,1588400001.0
2009-07-29 11:45:00,1.7248,1.7253,1.7244,1.72445,1261800001.0
2009-07-29 11:50:00,1.72445,1.725,1.7241,1.72485,1384200000.0
2009-07-29 11:55:00,1.72485,1.72555,1.7238,1.72555,917200001.0
2009-07-29 12:00:00,1.72555,1.7257,1.72425,1.72465,829200000.0
2009-07-29 12:05:00,1.72465,1.72515,1.72385,1.7241,1251400001.0
2009-07-29 12:10:00,1.7241,1.7246,1.72365,1.7243,1166200000.0
2009-07-29 12:15:00,1.7244,1.7245,1.7234,1.724,1204400000.0
2009-07-29 12:20:00,1.724,1.7241,1.7228,1.7235,1407800001.0
2009-07-29 12:25:00,1.7234,1.7241,1.7232,1.7239,780700000.0
2009-07-29 12:30:00,1.72395,1.72505,1.72385,1.72475,713800000.0
2009-07-29 12:35:00,1.72475,1.7248,1.7235,1.7235,952400000.0
2009-07-29 12:40:00,1.7235,1.72445,1.72325,1.72445,1164200000.0
2009-07-29 12:45:00,1.72445,1.7247,1.7233,1.7235,1238600000.0
2009-07-29 12:50:00,1.7235,1.7235,1.7222,1.7231,1068800000.0
2009-07-29 12:55:00,1.7231,1.72345,1.7222,1.7231,950000000.0
2009-07-29 13:00:00,1.72305,1.72335,1.72255,1.72285,1108600000.0
2009-07-29 13:05:00,1.72285,1.7234,1.72255,1.72275,1355200000.0
2009-07-29 13:10:00,1.72285,1.7236,1.7227,1.72315,855600000.0
2009-07-29 13:15:00,1.72315,1.72375,1.72265,1.7233,1108200000.0
2009-07-29 13:20:00,1.7233,1.7234,1.7218,1.7223,1240000000.0
2009-07-29 13:25:00,1.7224,1.7241,1.72155,1.7237,1722800000.0
2009-07-29 13:30:00,1.72355,1.72415,1.722,1.7226,1506400000.0
2009-07-29 13:35:00,1.7226,1.72355,1.72235,1.7235,741800000.0
2009-07-29 13:40:00,1.72345,1.724,1.72275,1.72315,637600000.0
2009-07-29 13:45:00,1.72315,1.72335,1.72245,1.72245,819800000.0
2009-07-29 13:50:00,1.7225,1.72415,1.7217,1.72385,1176200000.0
2009-07-29 13:55:00,1.72375,1.7247,1.72355,1.72415,838999999.0
2009-07-29 14:00:00,1.72415,1.7244,1.72295,1.72315,1084600000.0
2009-07-29 14:05:00,1.72325,1.72365,1.7223,1.72235,1452200000.0
2009-07-29 14:10:00,1.72215,1.72315,1.7215,1.72175,1393200000.0
2009-07-29 14:15:00,1.72165,1.7225,1.7205,1.7207,1638800002.0
2009-07-29 14:20:00,1.7207,1.7207,1.7194,1.72015,1306400000.0
2009-07-29 14:25:00,1.72015,1.7203,1.71875,1.7194,1633200000.0
2009-07-29 14:30:00,1.7194,1.72175,1.7178,1.7194,1890800000.0
2009-07-29 14:35:00,1.7194,1.72165,1.7193,1.7213,1913000000.0
2009-07-29 14:40:00,1.7214,1.7217,1.72,1.72045,1606400000.0
2009-07-29 14:45:00,1.7205,1.7219,1.7201,1.721,1671800000.0
2009-07-29 14:50:00,1.721,1.72175,1.721,1.7214,981200000.0
2009-07-29 14:55:00,1.72135,1.7216,1.72035,1.7205,1289200000.0
2009-07-29 15:00:00,1.7207,1.7207,1.719,1.72005,1426999999.0
2009-07-29 15:05:00,1.72005,1.72065,1.71905,1.72045,1545200002.0
2009-07-29 15:10:00,1.7205,1.7219,1.7203,1.72125,2115900000.0
2009-07-29 15:15:00,1.72125,1.7215,1.7205,1.7207,1375600001.0
2009-07-29 15:20:00,1.7207,1.7212,1.7201,1.7201,1300600000.0
2009-07-29 15:25:00,1.72035,1.72035,1.7197,1.71995,1083200000.0
2009-07-29 15:30:00,1.72005,1.72085,1.71885,1.72065,1427600000.0
2009-07-29 15:35:00,1.7207,1.7217,1.72005,1.72035,2306700003.0
2009-07-29 15:40:00,1.72045,1.72175,1.72,1.7204,2364900003.0
2009-07-29 15:45:00,1.7203,1.7204,1.7185,1.71975,1674000000.0
2009-07-29 15:50:00,1.71985,1.7207,1.71945,1.7204,1793600000.0
2009-07-29 15:55:00,1.7203,1.72095,1.71815,1.7189,1802999999.0
2009-07-29 16:00:00,1.7189,1.71915,1.718,1.718,2674400002.0
2009-07-29 16:05:00,1.718,1.7188,1.7169,1.7188,1565800001.0
2009-07-29 16:10:00,1.71865,1.71895,1.71765,1.71825,1650800000.0
2009-07-29 16:15:00,1.71825,1.7201,1.718,1.71965,1503400000.0
2009-07-29 16:20:00,1.71975,1.72005,1.71835,1.71885,2043400001.0
2009-07-29 16:25:00,1.71895,1.7193,1.718,1.71815,1079400000.0
2009-07-29 16:30:00,1.718,1.72055,1.7179,1.71845,1878600000.0
2009-07-29 16:35:00,1.7185,1.71935,1.71815,1.7186,1703000000.0
2009-07-29 16:40:00,1.7186,1.7189,1.7174,1.7187,1671200000.0
2009-07-29 16:45:00,1.71875,1.719,1.71685,1.7174,1816800002.0
2009-07-29 16:50:00,1.7175,1.71775,1.7164,1.71645,1435400000.0
2009-07-29 16:55:00,1.7166,1.71835,1.71655,1.7182,1712199999.0
2009-07-29 17:00:00,1.71815,1.71855,1.7174,1.71845,1719400000.0
2009-07-29 17:05:00,1.71845,1.71955,1.71825,1.7183,2111200000.0
2009-07-29 17:10:00,1.7183,1.71955,1.7179,1.71955,1669200000.0
2009-07-29 17:15:00,1.71955,1.7214,1.7191,1.72085,2488199999.0
2009-07-29 17:20:00,1.721,1.72125,1.71985,1.72115,1920200000.0
2009-07-29 17:25:00,1.72115,1.7222,1.72025,1.72055,2327300002.0
2009-07-29 17:30:00,1.72045,1.7213,1.719,1.7192,2021400000.0
2009-07-29 17:35:00,1.71955,1.7197,1.7182,1.7197,1785400001.0
2009-07-29 17:40:00,1.7197,1.72275,1.71945,1.7208,2756600004.0
2009-07-29 17:45:00,1.7208,1.7212,1.71995,1.7212,2132200001.0
2009-07-29 17:50:00,1.72105,1.7214,1.71915,1.7197,2245200004.0
2009-07-29 17:55:00,1.7196,1.71985,1.7185,1.7187,1494800000.0
2009-07-29 18:00:00,1.7187,1.71985,1.7182,1.7197,1168400000.0
2009-07-29 18:05:00,1.7198,1.72015,1.7192,1.71935,970000000.0
2009-07-29 18:10:00,1.7195,1.7202,1.71935,1.71965,1092400000.0
2009-07-29 18:15:00,1.71975,1.721,1.71975,1.72015,994000000.0
2009-07-29 18:20:00,1.72005,1.7209,1.71975,1.72,1243400001.0
2009-07-29 18:25:00,1.72,1.7203,1.7196,1.7201,864400000.0
2009-07-29 18:30:00,1.7201,1.7201,1.7183,1.7188,1060800000.0
2009-07-29 18:35:00,1.7188,1.71895,1.7176,1.71805,756000000.0
2009-07-29 18:40:00,1.7184,1.7192,1.71835,1.71875,1145400000.0
2009-07-29 18:45:00,1.7189,1.71895,1.71815,1.71865,878200000.0
2009-07-29 18:50:00,1.71865,1.71935,1.7181,1.71875,570200000.0
2009-07-29 18:55:00,1.71875,1.71935,1.7179,1.71825,634800000.0
2009-07-29 19:00:00,1.7182,1.72035,1.71775,1.7181,1418400001.0
2009-07-29 19:05:00,1.71805,1.72145,1.7178,1.72135,1540600000.0
2009-07-29 19:10:00,1.7213,1.7218,1.71965,1.7207,1346200000.0
2009-07-29 19:15:00,1.7207,1.72115,1.7201,1.72065,911200000.0
2009-07-29 19:20:00,1.7207,1.72155,1.72035,1.7205,1315000000.0
2009-07-29 19:25:00,1.7208,1.7218,1.72015,1.72155,1343200000.0
2009-07-29 19:30:00,1.72155,1.72205,1.72135,1.72175,1212000000.0
2009-07-29 19:35:00,1.7218,1.72205,1.72065,1.72065,1133000000.0
2009-07-29 19:40:00,1.7206,1.72085,1.7191,1.71915,912800000.0
2009-07-29 19:45:00,1.7192,1.71975,1.71895,1.7191,1121000000.0
2009-07-29 19:50:00,1.7191,1.71985,1.7188,1.71965,895800000.0
2009-07-29 19:55:00,1.71965,1.71995,1.7191,1.7192,880800000.0
2009-07-29 20:00:00,1.7192,1.71995,1.7185,1.7188,1353400000.0
2009-07-29 20:05:00,1.7188,1.7206,1.7188,1.72015,926800000.0
2009-07-29 20:10:00,1.72015,1.72025,1.7193,1.7199,953400000.0
2009-07-29 20:15:00,1.72,1.7202,1.7192,1.71995,1112000000.0
2009-07-29 20:20:00,1.71995,1.7203,1.7194,1.72015,675600000.0
2009-07-29 20:25:00,1.7202,1.72075,1.7196,1.7203,1088600000.0
2009-07-29 20:30:00,1.72045,1.72045,1.7197,1.7199,689000000.0
2009-07-29 20:35:00,1.7199,1.7212,1.71965,1.72085,684200000.0
2009-07-29 20:40:00,1.7208,1.72255,1.7205,1.72235,814000000.0
2009-07-29 20:45:00,1.72235,1.72335,1.7222,1.7229,960200000.0
2009-07-29 20:50:00,1.7229,1.72305,1.72125,1.7214,897800000.0
2009-07-29 20:55:00,1.72125,1.72375,1.72105,1.72375,877800000.0
2009-07-29 21:00:00,1.7237,1.7237,1.7212,1.7221,898400000.0
2009-07-29 21:05:00,1.72195,1.7225,1.7217,1.72235,330200000.0
2009-07-29 21:10:00,1.7225,1.72255,1.72115,1.7221,758800000.0
2009-07-29 21:15:00,1.7213,1.7218,1.72095,1.72165,482800000.0
2009-07-29 21:20:00,1.7217,1.7217,1.72025,1.72055,519600000.0
2009-07-29 21:25:00,1.7206,1.72145,1.7204,1.7212,365000000.0
2009-07-29 21:30:00,1.72125,1.72145,1.72095,1.72135,277600000.0
2009-07-29 21:35:00,1.7213,1.7215,1.7193,1.71965,1718000000.0
2009-07-29 21:40:00,1.71965,1.72,1.71905,1.7193,793600000.0
2009-07-29 21:45:00,1.7193,1.7195,1.7185,1.71875,671400000.0
2009-07-29 21:50:00,1.71875,1.7193,1.7187,1.71905,537300000.0
2009-07-29 21:55:00,1.7191,1.71945,1.7181,1.71885,354600000.0
2009-07-29 22:00:00,1.7189,1.71995,1.71845,1.71875,570000000.0
2009-07-29 22:05:00,1.71925,1.7195,1.7187,1.7195,385800000.0
2009-07-29 22:10:00,1.7195,1.7195,1.71855,1.71865,412200000.0
2009-07-29 22:15:00,1.71865,1.7191,1.71715,1.71805,453600000.0
2009-07-29 22:20:00,1.71835,1.71835,1.718,1.71815,440200000.0
2009-07-29 22:25:00,1.71815,1.71915,1.71815,1.71905,370000000.0
2009-07-29 22:30:00,1.71905,1.7199,1.71845,1.71925,661600000.0
2009-07-29 22:35:00,1.71925,1.7196,1.71875,1.71915,560200001.0
2009-07-29 22:40:00,1.71915,1.71975,1.71865,1.7193,646400000.0
2009-07-29 22:45:00,1.71935,1.71945,1.7186,1.7186,378100000.0
2009-07-29 22:50:00,1.71865,1.71915,1.7185,1.71865,269400000.0
2009-07-29 22:55:00,1.71875,1.7192,1.71745,1.71825,726300000.0
2009-07-29 23:00:00,1.71735,1.7195,1.7168,1.71725,612400000.0
2009-07-29 23:05:00,1.7173,1.7189,1.71725,1.71825,603200000.0
2009-07-29 23:10:00,1.71815,1.7203,1.71775,1.71885,744599999.0
2009-07-29 23:15:00,1.7196,1.71975,1.7175,1.7181,674000000.0
2009-07-29 23:20:00,1.7181,1.71845,1.71715,1.7176,443600000.0
2009-07-29 23:25:00,1.7176,1.71835,1.71725,1.71725,403800000.0
2009-07-29 23:30:00,1.71725,1.71845,1.71685,1.7182,262800000.0
2009-07-29 23:35:00,1.71815,1.71935,1.71695,1.71715,615600000.0
2009-07-29 23:40:00,1.71715,1.71795,1.7169,1.7173,368200000.0
2009-07-29 23:45:00,1.7173,1.7185,1.71725,1.7181,310200000.0
2009-07-29 23:50:00,1.7181,1.7182,1.717,1.7176,399400000.0
2009-07-29 23:55:00,1.7175,1.71785,1.71675,1.7174,509400000.0
2009-07-30 00:00:00,1.7176,1.7177,1.71685,1.71695,313000000.0
2009-07-30 00:05:00,1.71705,1.71775,1.71665,1.71685,273400000.0
2009-07-30 00:10:00,1.71685,1.7188,1.7168,1.71805,551000000.0
2009-07-30 00:15:00,1.71825,1.71875,1.7179,1.71875,312200000.0
2009-07-30 00:20:00,1.71875,1.71875,1.7179,1.7183,142000000.0
2009-07-30 00:25:00,1.7181,1.7189,1.7178,1.71795,155800000.0
2009-07-30 00:30:00,1.718,1.7183,1.71735,1.7176,393200000.0
2009-07-30 00:35:00,1.71775,1.7183,1.71775,1.71805,173600000.0
2009-07-30 00:40:00,1.71805,1.7187,1.71795,1.71855,123200000.0
2009-07-30 00:45:00,1.7187,1.71935,1.71835,1.719,289800000.0
2009-07-30 00:50:00,1.71905,1.72015,1.7187,1.72,310600000.0
2009-07-30 00:55:00,1.71985,1.72035,1.7198,1.7198,177000000.0
2009-07-30 01:00:00,1.7198,1.71985,1.71875,1.71915,125400000.0
2009-07-30 01:05:00,1.7191,1.71965,1.71855,1.7193,259000000.0
2009-07-30 01:10:00,1.71925,1.71965,1.7187,1.7195,92400000.0
2009-07-30 01:15:00,1.7195,1.7197,1.71845,1.7187,269000000.0
2009-07-30 01:20:00,1.7189,1.7196,1.71875,1.7196,291800000.0
2009-07-30 01:25:00,1.71945,1.7196,1.718,1.7193,731800000.0
2009-07-30 01:30:00,1.7193,1.72015,1.71905,1.7197,836200000.0
2009-07-30 01:35:00,1.7196,1.72095,1.71915,1.71935,844800000.0
2009-07-30 01:40:00,1.71945,1.7201,1.7193,1.71965,440400000.0
2009-07-30 01:45:00,1.7196,1.72005,1.71815,1.7199,705800000.0
2009-07-30 01:50:00,1.71975,1.72005,1.71885,1.71905,334400000.0
2009-07-30 01:55:00,1.71905,1.71975,1.71755,1.7192,919800000.0
2009-07-30 02:00:00,1.7192,1.71975,1.71765,1.7185,1115000000.0
2009-07-30 02:05:00,1.7184,1.7184,1.71705,1.7181,1248800000.0
2009-07-30 02:10:00,1.71815,1.71865,1.71705,1.7178,1382200000.0
2009-07-30 02:15:00,1.7178,1.7191,1.71775,1.71875,1286600000.0
2009-07-30 02:20:00,1.71875,1.7191,1.7172,1.71805,1360200000.0
2009-07-30 02:25:00,1.718,1.71905,1.71785,1.71855,1029600000.0
2009-07-30 02:30:00,1.71855,1.71925,1.7185,1.7191,1018600000.0
2009-07-30 02:35:00,1.71925,1.71975,1.7187,1.71915,877800000.0
2009-07-30 02:40:00,1.71915,1.7193,1.7184,1.71855,758199999.0
2009-07-30 02:45:00,1.7185,1.71965,1.7181,1.7192,894200000.0
2009-07-30 02:50:00,1.71905,1.7193,1.71855,1.71915,665800000.0
2009-07-30 02:55:00,1.7193,1.7195,1.71825,1.7184,908200000.0
2009-07-30 03:00:00,1.71845,1.719,1.7179,1.7189,751400000.0
2009-07-30 03:05:00,1.7189,1.7196,1.71845,1.71915,870200000.0
2009-07-30 03:10:00,1.71925,1.7198,1.7186,1.7192,745200000.0
2009-07-30 03:15:00,1.71905,1.71935,1.71865,1.71935,465400000.0
2009-07-30 03:20:00,1.71925,1.72045,1.7191,1.71985,878200000.0
2009-07-30 03:25:00,1.7198,1.7202,1.7193,1.71995,541200000.0
2009-07-30 03:30:00,1.71985,1.71985,1.71805,1.71925,1299600000.0
2009-07-30 03:35:00,1.7192,1.72155,1.7189,1.7215,1322400000.0
2009-07-30 03:40:00,1.72145,1.7219,1.72045,1.7216,1120000000.0
2009-07-30 03:45:00,1.7217,1.72175,1.7197,1.71995,1009200000.0
2009-07-30 03:50:00,1.72,1.7203,1.71925,1.71945,734800000.0
2009-07-30 03:55:00,1.71935,1.71965,1.71745,1.7179,817200000.0
2009-07-30 04:00:00,1.71795,1.71835,1.7174,1.718,636800000.0
2009-07-30 04:05:00,1.71795,1.71815,1.71675,1.7171,687600000.0
2009-07-30 04:10:00,1.7171,1.71885,1.7169,1.71865,912800000.0
2009-07-30 04:15:00,1.71865,1.71885,1.71785,1.71805,963200000.0
2009-07-30 04:20:00,1.7181,1.7186,1.71765,1.7182,862800000.0
2009-07-30 04:25:00,1.7182,1.7184,1.71795,1.718,344800000.0
2009-07-30 04:30:00,1.718,1.71805,1.7175,1.7178,594400000.0
2009-07-30 04:35:00,1.718,1.7183,1.7175,1.71805,939400000.0
2009-07-30 04:40:00,1.71805,1.719,1.718,1.7186,629400000.0
2009-07-30 04:45:00,1.71865,1.71865,1.7178,1.7181,551400000.0
2009-07-30 04:50:00,1.718,1.71835,1.7178,1.71795,532600000.0
2009-07-30 04:55:00,1.718,1.718,1.7174,1.7178,353000000.0
2009-07-30 05:00:00,1.71775,1.71805,1.7173,1.7179,511800000.0
2009-07-30 05:05:00,1.7179,1.7195,1.71775,1.7192,840800000.0
2009-07-30 05:10:00,1.71925,1.72015,1.71905,1.71915,966800000.0
2009-07-30 05:15:00,1.7192,1.7207,1.7192,1.7195,1157800000.0
2009-07-30 05:20:00,1.7195,1.7198,1.71865,1.71885,570600000.0
2009-07-30 05:25:00,1.71885,1.71955,1.7185,1.71945,619000000.0
2009-07-30 05:30:00,1.7195,1.7199,1.71845,1.719,442800000.0
2009-07-30 05:35:00,1.71905,1.7194,1.7185,1.71875,693000000.0
2009-07-30 05:40:00,1.71875,1.7188,1.71805,1.7185,591200000.0
2009-07-30 05:45:00,1.71845,1.7186,1.71755,1.71775,605000000.0
2009-07-30 05:50:00,1.718,1.7185,1.7179,1.71835,643200000.0
2009-07-30 05:55:00,1.7185,1.71885,1.718,1.71885,469800000.0
2009-07-30 06:00:00,1.71875,1.7189,1.7178,1.71835,694400000.0
2009-07-30 06:05:00,1.71835,1.7187,1.71795,1.7187,561400000.0
2009-07-30 06:10:00,1.7187,1.7191,1.71835,1.71855,767600000.0
2009-07-30 06:15:00,1.7186,1.71905,1.71845,1.71875,546600000.0
2009-07-30 06:20:00,1.71875,1.7193,1.71835,1.71855,550200000.0
2009-07-30 06:25:00,1.7184,1.71855,1.7174,1.71785,892600001.0
2009-07-30 06:30:00,1.71765,1.7181,1.7173,1.7179,606400000.0
2009-07-30 06:35:00,1.71785,1.71815,1.71725,1.7178,672600000.0
2009-07-30 06:40:00,1.7178,1.71875,1.7173,1.7181,703600000.0
2009-07-30 06:45:00,1.71805,1.7192,1.71775,1.71865,871600000.0
2009-07-30 06:50:00,1.7187,1.719,1.7177,1.7181,475400000.0
2009-07-30 06:55:00,1.7179,1.7188,1.7174,1.71815,603600000.0
2009-07-30 07:00:00,1.71795,1.71845,1.71785,1.7183,417800000.0
2009-07-30 07:05:00,1.7183,1.71865,1.7173,1.7177,772600000.0
2009-07-30 07:10:00,1.7178,1.7184,1.717,1.71735,636200000.0
2009-07-30 07:15:00,1.71735,1.71785,1.71705,1.71735,895300000.0
2009-07-30 07:20:00,1.71735,1.718,1.71705,1.71755,795300000.0
2009-07-30 07:25:00,1.71755,1.718,1.71715,1.71755,891800000.0
2009-07-30 07:30:00,1.71755,1.71785,1.71685,1.71705,511400000.0
2009-07-30 07:35:00,1.71695,1.7172,1.7158,1.7162,824600000.0
2009-07-30 07:40:00,1.7162,1.7163,1.71465,1.7148,653600000.0
2009-07-30 07:45:00,1.71485,1.71515,1.71435,1.7147,988200000.0
2009-07-30 07:50:00,1.7147,1.7153,1.71415,1.715,1145200000.0
2009-07-30 07:55:00,1.7149,1.7159,1.7146,1.71565,767000000.0
2009-07-30 08:00:00,1.71555,1.7159,1.71495,1.7152,1291000000.0
2009-07-30 08:05:00,1.7153,1.7161,1.7148,1.7154,1122699999.0
2009-07-30 08:10:00,1.7154,1.7157,1.7146,1.71505,1386800000.0
2009-07-30 08:15:00,1.7149,1.71555,1.71435,1.7147,1018400000.0
2009-07-30 08:20:00,1.71465,1.71535,1.7145,1.7148,1435400000.0
2009-07-30 08:25:00,1.7148,1.71605,1.71475,1.71495,722300000.0
2009-07-30 08:30:00,1.71505,1.71555,1.71435,1.71495,1299199999.0
2009-07-30 08:35:00,1.71495,1.71565,1.7143,1.7149,1901000000.0
2009-07-30 08:40:00,1.71485,1.7152,1.71405,1.71435,2000000004.0
2009-07-30 08:45:00,1.71435,1.7147,1.71355,1.7139,2087599999.0
2009-07-30 08:50:00,1.7139,1.7145,1.71355,1.714,1970800000.0
2009-07-30 08:55:00,1.71385,1.71415,1.7125,1.71265,1857800000.0
2009-07-30 09:00:00,1.7127,1.7132,1.7121,1.7125,1608000000.0
2009-07-30 09:05:00,1.7126,1.71315,1.71135,1.71145,1552800000.0
2009-07-30 09:10:00,1.71155,1.7128,1.7112,1.7121,1080400000.0
2009-07-30 09:15:00,1.7122,1.71275,1.71165,1.712,1150400000.0
2009-07-30 09:20:00,1.712,1.71225,1.7116,1.7122,956000000.0
2009-07-30 09:25:00,1.71215,1.7124,1.71135,1.71185,1349000000.0
2009-07-30 09:30:00,1.71185,1.71245,1.7112,1.71215,1461000000.0
2009-07-30 09:35:00,1.7122,1.7125,1.7112,1.71125,1531600000.0
2009-07-30 09:40:00,1.71125,1.7115,1.70995,1.7108,1711999999.0
2009-07-30 09:45:00,1.7108,1.7109,1.7095,1.70985,1575200000.0
2009-07-30 09:50:00,1.70995,1.71025,1.70945,1.7097,1303200000.0
2009-07-30 09:55:00,1.7097,1.71075,1.7097,1.70985,1269200000.0
2009-07-30 10:00:00,1.71,1.7103,1.7096,1.7098,1279000000.0
2009-07-30 10:05:00,1.7098,1.71035,1.70935,1.70945,1327999999.0
2009-07-30 10:10:00,1.70955,1.71,1.70875,1.7094,1444600000.0
2009-07-30 10:15:00,1.7093,1.7106,1.7093,1.7102,1510200000.0
2009-07-30 10:20:00,1.7101,1.7109,1.70995,1.71075,1226200000.0
2009-07-30 10:25:00,1.71075,1.7116,1.7105,1.7106,1231200000.0
2009-07-30 10:30:00,1.7106,1.7137,1.71055,1.7124,1729400000.0
2009-07-30 10:35:00,1.7124,1.7127,1.71155,1.71215,1535200000.0
2009-07-30 10:40:00,1.71235,1.7129,1.71195,1.7127,937000000.0
2009-07-30 10:45:00,1.7128,1.7128,1.71065,1.7109,1432400001.0
2009-07-30 10:50:00,1.71095,1.71135,1.71075,1.7111,926400001.0
2009-07-30 10:55:00,1.71105,1.7117,1.7103,1.7117,1482000000.0
2009-07-30 11:00:00,1.7118,1.7119,1.7105,1.71095,1531800000.0
2009-07-30 11:05:00,1.71095,1.7115,1.71085,1.7109,1449600000.0
2009-07-30 11:10:00,1.7109,1.7115,1.7109,1.711,1514200000.0
2009-07-30 11:15:00,1.711,1.7122,1.711,1.71115,1780200000.0
2009-07-30 11:20:00,1.7112,1.71175,1.71045,1.7105,1591400000.0
2009-07-30 11:25:00,1.7106,1.71145,1.71015,1.711,1319600000.0
2009-07-30 11:30:00,1.71105,1.71115,1.7102,1.71095,1016400000.0
2009-07-30 11:35:00,1.71095,1.71145,1.71025,1.71045,1027600000.0
2009-07-30 11:40:00,1.7103,1.71075,1.71,1.7102,917800000.0
2009-07-30 11:45:00,1.71025,1.71085,1.70945,1.71085,1187200000.0
2009-07-30 11:50:00,1.71085,1.71105,1.70975,1.7099,824800000.0
2009-07-30 11:55:00,1.7099,1.71055,1.7091,1.7091,1118400000.0
2009-07-30 12:00:00,1.7091,1.70935,1.7072,1.70745,1468600000.0
2009-07-30 12:05:00,1.70745,1.70785,1.70665,1.70675,1219000000.0
2009-07-30 12:10:00,1.70675,1.70725,1.70615,1.7068,1331000000.0
2009-07-30 12:15:00,1.70645,1.7066,1.7051,1.7055,1344200000.0
2009-07-30 12:20:00,1.7055,1.70565,1.70405,1.705,1490800000.0
2009-07-30 12:25:00,1.7051,1.7057,1.70455,1.7054,1168200000.0
2009-07-30 12:30:00,1.70535,1.70595,1.70485,1.70535,1357200000.0
2009-07-30 12:35:00,1.70535,1.70575,1.7043,1.70495,1075400000.0
2009-07-30 12:40:00,1.70495,1.7051,1.7042,1.7047,1170000000.0
2009-07-30 12:45:00,1.70465,1.70515,1.704,1.70425,746000000.0
2009-07-30 12:50:00,1.70435,1.7054,1.7041,1.705,900000000.0
2009-07-30 12:55:00,1.7051,1.7055,1.7046,1.705,952400000.0
2009-07-30 13:00:00,1.7051,1.70515,1.7045,1.7048,658600000.0
2009-07-30 13:05:00,1.7048,1.70495,1.70365,1.7038,510200000.0
2009-07-30 13:10:00,1.7039,1.7048,1.70375,1.7045,819000000.0
2009-07-30 13:15:00,1.70445,1.705,1.70405,1.7049,990200000.0
2009-07-30 13:20:00,1.70495,1.70555,1.7045,1.70535,1156000000.0
2009-07-30 13:25:00,1.70535,1.70555,1.70465,1.70465,521000000.0
2009-07-30 13:30:00,1.70465,1.70515,1.70425,1.7049,919400000.0
2009-07-30 13:35:00,1.70495,1.70565,1.70445,1.70565,747600000.0
2009-07-30 13:40:00,1.7057,1.7057,1.7043,1.70455,703200000.0
2009-07-30 13:45:00,1.70455,1.70485,1.70375,1.70425,1095999999.0
2009-07-30 13:50:00,1.70425,1.70495,1.7042,1.7045,735200000.0
2009-07-30 13:55:00,1.7045,1.7045,1.70375,1.70385,896000000.0
2009-07-30 14:00:00,1.7039,1.7047,1.70385,1.70425,1734000000.0
2009-07-30 14:05:00,1.7044,1.70495,1.704,1.70475,1264000000.0
2009-07-30 14:10:00,1.7047,1.70545,1.7039,1.7039,1616399998.0
2009-07-30 14:15:00,1.704,1.7048,1.7038,1.7045,1109400001.0
2009-07-30 14:20:00,1.7045,1.7047,1.7039,1.7041,916600001.0
2009-07-30 14:25:00,1.70415,1.7045,1.7038,1.7038,1208000002.0
2009-07-30 14:30:00,1.7038,1.70515,1.70175,1.7028,2070200000.0
2009-07-30 14:35:00,1.70265,1.70355,1.7018,1.70195,1802600000.0
2009-07-30 14:40:00,1.70195,1.7022,1.70145,1.7017,1286800000.0
2009-07-30 14:45:00,1.70175,1.7022,1.7014,1.702,1331000000.0
2009-07-30 14:50:00,1.702,1.70375,1.70185,1.70305,1355600000.0
2009-07-30 14:55:00,1.7032,1.70415,1.70285,1.70415,1502200000.0
2009-07-30 15:00:00,1.7042,1.70475,1.7034,1.70375,1789800001.0
2009-07-30 15:05:00,1.70375,1.70465,1.70345,1.70445,1441400000.0
2009-07-30 15:10:00,1.70445,1.70485,1.70335,1.7048,1532000000.0
2009-07-30 15:15:00,1.70465,1.70505,1.7043,1.7048,972200000.0
2009-07-30 15:20:00,1.7048,1.70495,1.7043,1.7048,1164600000.0
2009-07-30 15:25:00,1.7048,1.7054,1.7046,1.7051,1193999999.0
2009-07-30 15:30:00,1.70515,1.70525,1.70305,1.7033,2121800000.0
2009-07-30 15:35:00,1.70325,1.7041,1.70235,1.70365,2368400002.0
2009-07-30 15:40:00,1.70365,1.70475,1.7034,1.7036,2515600001.0
2009-07-30 15:45:00,1.7037,1.705,1.7028,1.70325,2467800000.0
2009-07-30 15:50:00,1.70345,1.70355,1.70085,1.7015,2280799999.0
2009-07-30 15:55:00,1.70155,1.70155,1.6996,1.70045,1914800001.0
2009-07-30 16:00:00,1.70035,1.70185,1.70005,1.7014,1692899998.0
2009-07-30 16:05:00,1.7014,1.7015,1.69955,1.6998,2127199999.0
2009-07-30 16:10:00,1.6996,1.7009,1.69945,1.7,2365400000.0
2009-07-30 16:15:00,1.7,1.70055,1.6985,1.6988,2058400000.0
2009-07-30 16:20:00,1.6988,1.7004,1.69845,1.70015,1984799999.0
2009-07-30 16:25:00,1.70015,1.7012,1.7,1.7012,1638000000.0
2009-07-30 16:30:00,1.70105,1.7015,1.7002,1.7002,2151000000.0
2009-07-30 16:35:00,1.7003,1.7016,1.7002,1.7012,2106400001.0
2009-07-30 16:40:00,1.7013,1.70215,1.7007,1.70185,2395600002.0
2009-07-30 16:45:00,1.7019,1.7021,1.70105,1.7016,2084000004.0
2009-07-30 16:50:00,1.70165,1.70195,1.70025,1.70115,1940600001.0
2009-07-30 16:55:00,1.7012,1.7015,1.6989,1.69905,2216200001.0
2009-07-30 17:00:00,1.69925,1.7012,1.69905,1.70065,1832599999.0
2009-07-30 17:05:00,1.70055,1.7016,1.69985,1.7011,1713400000.0
2009-07-30 17:10:00,1.70105,1.70105,1.6994,1.6996,1728400001.0
2009-07-30 17:15:00,1.6996,1.7005,1.69895,1.70045,2301400002.0
2009-07-30 17:20:00,1.70045,1.70105,1.7001,1.7005,1608200003.0
2009-07-30 17:25:00,1.70045,1.7006,1.6997,1.70045,1296600000.0
2009-07-30 17:30:00,1.70055,1.7009,1.70005,1.70075,1232600000.0
2009-07-30 17:35:00,1.7008,1.7009,1.6997,1.7004,1335400000.0
2009-07-30 17:40:00,1.70045,1.70075,1.6998,1.70045,1498800000.0
2009-07-30 17:45:00,1.7005,1.7009,1.69965,1.7003,1059800000.0
2009-07-30 17:50:00,1.7003,1.7011,1.70005,1.70095,1468100002.0
2009-07-30 17:55:00,1.70105,1.70175,1.7004,1.7004,1624200000.0
2009-07-30 18:00:00,1.70035,1.7013,1.70035,1.701,1118600000.0
2009-07-30 18:05:00,1.701,1.7017,1.70045,1.70165,1258400000.0
2009-07-30 18:10:00,1.70165,1.7025,1.70135,1.7017,948000000.0
2009-07-30 18:15:00,1.70165,1.70205,1.70125,1.7015,950200000.0
2009-07-30 18:20:00,1.7015,1.70255,1.70115,1.70195,1021200000.0
2009-07-30 18:25:00,1.7021,1.7028,1.70185,1.7026,954800000.0
2009-07-30 18:30:00,1.7025,1.7029,1.7015,1.70155,1056600000.0
2009-07-30 18:35:00,1.70155,1.7023,1.7014,1.70175,743200001.0
2009-07-30 18:40:00,1.70185,1.70245,1.7017,1.7017,698000000.0
2009-07-30 18:45:00,1.7017,1.70235,1.7014,1.70165,761800000.0
2009-07-30 18:50:00,1.70165,1.70215,1.7014,1.7021,675800000.0
2009-07-30 18:55:00,1.70205,1.7024,1.7018,1.70215,651800000.0
2009-07-30 19:00:00,1.70215,1.7022,1.69975,1.70165,1493600000.0
2009-07-30 19:05:00,1.70175,1.70175,1.69965,1.7007,1416400000.0
2009-07-30 19:10:00,1.7006,1.70135,1.7006,1.70125,838600000.0
2009-07-30 19:15:00,1.7014,1.7019,1.70085,1.70155,1033400000.0
2009-07-30 19:20:00,1.70155,1.70195,1.69995,1.70015,1154600000.0
2009-07-30 19:25:00,1.70005,1.7005,1.69965,1.70005,897000000.0
2009-07-30 19:30:00,1.70015,1.7008,1.6993,1.70055,1240000000.0
2009-07-30 19:35:00,1.70055,1.70105,1.7002,1.7008,417800000.0
2009-07-30 19:40:00,1.7009,1.7015,1.7005,1.70125,897800000.0
2009-07-30 19:45:00,1.70125,1.70195,1.701,1.70145,758400000.0
2009-07-30 19:50:00,1.7014,1.7019,1.701,1.7012,718400000.0
2009-07-30 19:55:00,1.701,1.702,1.7007,1.702,625200000.0
2009-07-30 20:00:00,1.702,1.702,1.7012,1.70145,398200000.0
2009-07-30 20:05:00,1.70145,1.702,1.7013,1.70175,614800000.0
2009-07-30 20:10:00,1.70175,1.70225,1.70085,1.70185,822200000.0
2009-07-30 20:15:00,1.7021,1.7025,1.7018,1.7019,484200000.0
2009-07-30 20:20:00,1.7019,1.70275,1.7016,1.7018,647400000.0
2009-07-30 20:25:00,1.7018,1.7023,1.7017,1.7021,656800000.0
2009-07-30 20:30:00,1.70215,1.70235,1.7018,1.70215,584400000.0
2009-07-30 20:35:00,1.7021,1.7025,1.70195,1.7022,527000000.0
2009-07-30 20:40:00,1.7022,1.7026,1.7015,1.70225,647400000.0
2009-07-30 20:45:00,1.7023,1.70285,1.70185,1.70285,421000000.0
2009-07-30 20:50:00,1.70285,1.70315,1.70245,1.70275,703000000.0
2009-07-30 20:55:00,1.70275,1.7028,1.7015,1.70175,670399999.0
2009-07-30 21:00:00,1.70175,1.70215,1.7017,1.70175,616000000.0
2009-07-30 21:05:00,1.70175,1.70235,1.70175,1.7022,513600000.0
2009-07-30 21:10:00,1.7023,1.70265,1.7021,1.70265,440800000.0
2009-07-30 21:15:00,1.7025,1.70285,1.701,1.701,795800000.0
2009-07-30 21:20:00,1.701,1.7023,1.701,1.70225,622400000.0
2009-07-30 21:25:00,1.70235,1.70235,1.7016,1.70195,761000000.0
2009-07-30 21:30:00,1.7019,1.70225,1.70135,1.7022,613600000.0
2009-07-30 21:35:00,1.7022,1.7039,1.7022,1.70335,1483000000.0
2009-07-30 21:40:00,1.70335,1.70475,1.70335,1.7043,1514600000.0
2009-07-30 21:45:00,1.70435,1.705,1.70345,1.7044,1083600000.0
2009-07-30 21:50:00,1.7044,1.70445,1.7029,1.7039,1329600000.0
2009-07-30 21:55:00,1.70385,1.70535,1.7035,1.70495,1153200000.0
2009-07-30 22:00:00,1.70485,1.7055,1.70405,1.70405,1138400003.0
2009-07-30 22:05:00,1.70405,1.7042,1.70365,1.70415,440400000.0
2009-07-30 22:10:00,1.70395,1.706,1.70345,1.70525,656199997.0
2009-07-30 22:15:00,1.70525,1.70645,1.7049,1.706,859200000.0
2009-07-30 22:20:00,1.706,1.7073,1.706,1.70675,589400000.0
2009-07-30 22:25:00,1.70675,1.7078,1.70625,1.70775,503800000.0
2009-07-30 22:30:00,1.7077,1.7077,1.7072,1.70725,216200000.0
2009-07-30 22:35:00,1.70715,1.70725,1.7061,1.7065,355800000.0
2009-07-30 22:40:00,1.70655,1.70655,1.7049,1.7051,318600000.0
2009-07-30 22:45:00,1.7051,1.70535,1.703,1.7034,565800000.0
2009-07-30 22:50:00,1.7035,1.7041,1.7032,1.7041,199400000.0
2009-07-30 22:55:00,1.7042,1.70445,1.7037,1.70435,402600000.0
2009-07-30 23:00:00,1.7043,1.70465,1.70375,1.70425,285600000.0
2009-07-30 23:05:00,1.70425,1.7045,1.70295,1.70405,392000000.0
2009-07-30 23:10:00,1.70395,1.7046,1.70345,1.7043,246400000.0
2009-07-30 23:15:00,1.70425,1.7047,1.70355,1.7046,205800000.0
2009-07-30 23:20:00,1.7046,1.70525,1.7043,1.7044,226000000.0
2009-07-30 23:25:00,1.70421,1.7048,1.70405,1.7048,211800000.0
2009-07-30 23:30:00,1.705,1.70585,1.70455,1.7058,168400000.0
2009-07-30 23:35:00,1.7057,1.7063,1.7055,1.7055,136600000.0
2009-07-30 23:40:00,1.7055,1.70565,1.70405,1.7044,220200000.0
2009-07-30 23:45:00,1.7044,1.70455,1.704,1.70425,163000000.0
2009-07-30 23:50:00,1.7044,1.7045,1.70405,1.70425,218000000.0
2009-07-30 23:55:00,1.70425,1.70475,1.704,1.70445,191600000.0
2009-07-31 00:00:00,1.70455,1.70455,1.70415,1.7043,176800000.0
2009-07-31 00:05:00,1.7044,1.70445,1.7041,1.70425,97600000.0
2009-07-31 00:10:00,1.70425,1.7047,1.70415,1.7043,138700000.0
2009-07-31 00:15:00,1.7043,1.70605,1.7043,1.7054,264200000.0
2009-07-31 00:20:00,1.7054,1.70565,1.7051,1.70545,186000000.0
2009-07-31 00:25:00,1.70545,1.70575,1.7052,1.7052,143800000.0
2009-07-31 00:30:00,1.70455,1.70615,1.70455,1.70595,210200000.0
2009-07-31 00:35:00,1.70595,1.7062,1.70475,1.7061,170800000.0
2009-07-31 00:40:00,1.7061,1.7073,1.70605,1.7061,282600000.0
2009-07-31 00:45:00,1.7062,1.7065,1.7061,1.7064,85400000.0
2009-07-31 00:50:00,1.70635,1.7064,1.70575,1.70585,188200000.0
2009-07-31 00:55:00,1.7059,1.706,1.70455,1.7052,328800000.0
2009-07-31 01:00:00,1.7053,1.7061,1.7052,1.70535,391000000.0
2009-07-31 01:05:00,1.7053,1.7069,1.70515,1.7068,431600000.0
2009-07-31 01:10:00,1.7068,1.7072,1.70625,1.70685,341800000.0
2009-07-31 01:15:00,1.70685,1.7072,1.70595,1.7064,393800000.0
2009-07-31 01:20:00,1.70645,1.70665,1.70555,1.7056,438400000.0
2009-07-31 01:25:00,1.70555,1.70585,1.70525,1.70535,263600000.0
2009-07-31 01:30:00,1.7053,1.7057,1.70475,1.7057,585200000.0
2009-07-31 01:35:00,1.70565,1.70635,1.70525,1.7055,605000000.0
2009-07-31 01:40:00,1.7055,1.7072,1.7055,1.70705,579400000.0
2009-07-31 01:45:00,1.70705,1.70715,1.70645,1.70675,338000000.0
2009-07-31 01:50:00,1.70675,1.7076,1.7066,1.7071,322000000.0
2009-07-31 01:55:00,1.7071,1.70735,1.7069,1.70715,348200000.0
2009-07-31 02:00:00,1.70715,1.70725,1.70675,1.70685,620800000.0
2009-07-31 02:05:00,1.7068,1.70765,1.7068,1.70715,820400000.0
2009-07-31 02:10:00,1.7072,1.7078,1.7071,1.70735,778200000.0
2009-07-31 02:15:00,1.70735,1.70785,1.7073,1.7077,350800000.0
2009-07-31 02:20:00,1.7078,1.708,1.70755,1.70775,324400000.0
2009-07-31 02:25:00,1.7077,1.70795,1.70735,1.70775,483400000.0
2009-07-31 02:30:00,1.70765,1.7077,1.70715,1.70755,679000000.0
2009-07-31 02:35:00,1.70755,1.7081,1.7069,1.70805,704200000.0
2009-07-31 02:40:00,1.70795,1.7082,1.70715,1.7076,752400000.0
2009-07-31 02:45:00,1.70745,1.70785,1.7064,1.7065,899600000.0
2009-07-31 02:50:00,1.7066,1.70665,1.7043,1.7044,1134600000.0
2009-07-31 02:55:00,1.70385,1.7053,1.70295,1.7036,1105600000.0
2009-07-31 03:00:00,1.7036,1.70445,1.70305,1.70425,835400000.0
2009-07-31 03:05:00,1.70445,1.7046,1.70385,1.70405,608400000.0
2009-07-31 03:10:00,1.7041,1.7046,1.70385,1.70415,635200000.0
2009-07-31 03:15:00,1.70415,1.70585,1.7035,1.7052,922800000.0
2009-07-31 03:20:00,1.70515,1.70565,1.7047,1.70545,1204000000.0
2009-07-31 03:25:00,1.7056,1.70705,1.7053,1.7059,1167000000.0
2009-07-31 03:30:00,1.70635,1.7069,1.70605,1.7065,722600000.0
2009-07-31 03:35:00,1.70645,1.70695,1.706,1.70685,585000000.0
2009-07-31 03:40:00,1.70685,1.70725,1.7061,1.7062,1152600000.0
2009-07-31 03:45:00,1.70605,1.7064,1.7057,1.706,1022000000.0
2009-07-31 03:50:00,1.70615,1.70655,1.7052,1.70615,737800000.0
2009-07-31 03:55:00,1.70635,1.70635,1.7055,1.706,924800000.0
2009-07-31 04:00:00,1.70615,1.70635,1.7056,1.7061,578800000.0
2009-07-31 04:05:00,1.7061,1.7066,1.70595,1.70635,686000000.0
2009-07-31 04:10:00,1.7063,1.70685,1.70605,1.70635,947800000.0
2009-07-31 04:15:00,1.70635,1.7071,1.70605,1.7067,985800000.0
2009-07-31 04:20:00,1.7068,1.70745,1.70615,1.707,544000000.0
2009-07-31 04:25:00,1.70695,1.7072,1.70645,1.707,566200000.0
2009-07-31 04:30:00,1.7071,1.70725,1.70635,1.707,607400000.0
2009-07-31 04:35:00,1.70695,1.70735,1.7059,1.7063,940600000.0
2009-07-31 04:40:00,1.70645,1.7068,1.70605,1.70625,635400000.0
2009-07-31 04:45:00,1.70615,1.70675,1.7057,1.7064,504200000.0
2009-07-31 04:50:00,1.7063,1.70655,1.70525,1.7057,490200000.0
2009-07-31 04:55:00,1.70585,1.70635,1.70545,1.7056,567000000.0
2009-07-31 05:00:00,1.7056,1.7058,1.70475,1.7055,764400000.0
2009-07-31 05:05:00,1.70555,1.7059,1.70525,1.7057,646000000.0
2009-07-31 05:10:00,1.70575,1.7059,1.70495,1.70505,524600000.0
2009-07-31 05:15:00,1.705,1.7054,1.70495,1.7051,615800000.0
2009-07-31 05:20:00,1.70505,1.7053,1.7048,1.70515,607200000.0
2009-07-31 05:25:00,1.70515,1.70635,1.7051,1.70635,750600000.0
2009-07-31 05:30:00,1.70635,1.7066,1.7058,1.70605,744400000.0
2009-07-31 05:35:00,1.70605,1.7062,1.70545,1.70565,861600000.0
2009-07-31 05:40:00,1.7056,1.70575,1.70495,1.70535,773200000.0
2009-07-31 05:45:00,1.70535,1.70555,1.7047,1.70485,741800000.0
2009-07-31 05:50:00,1.70485,1.70575,1.7046,1.705,990400000.0
2009-07-31 05:55:00,1.7051,1.7055,1.70465,1.7047,547000000.0
2009-07-31 06:00:00,1.7047,1.705,1.7046,1.70495,699800000.0
2009-07-31 06:05:00,1.705,1.7054,1.7046,1.70495,1002200000.0
2009-07-31 06:10:00,1.7049,1.70555,1.7047,1.70545,925000000.0
2009-07-31 06:15:00,1.70545,1.70545,1.7049,1.70505,682600000.0
2009-07-31 06:20:00,1.7051,1.7053,1.705,1.70515,476200000.0
2009-07-31 06:25:00,1.7052,1.7052,1.7043,1.7047,1117200000.0
2009-07-31 06:30:00,1.7047,1.70485,1.7043,1.70455,550000000.0
2009-07-31 06:35:00,1.70455,1.70465,1.7042,1.7045,556600000.0
2009-07-31 06:40:00,1.7046,1.70475,1.70435,1.7046,867200000.0
2009-07-31 06:45:00,1.7046,1.7047,1.7043,1.7044,549200000.0
2009-07-31 06:50:00,1.70455,1.70485,1.7044,1.7046,303400000.0
2009-07-31 06:55:00,1.7044,1.7049,1.7038,1.70405,957600000.0
2009-07-31 07:00:00,1.70425,1.70435,1.703,1.70345,760800000.0
2009-07-31 07:05:00,1.70345,1.70385,1.7032,1.7037,1040200000.0
2009-07-31 07:10:00,1.70365,1.7039,1.7033,1.70355,726000000.0
2009-07-31 07:15:00,1.70365,1.70405,1.70325,1.70395,639600000.0
2009-07-31 07:20:00,1.70395,1.70395,1.70335,1.7035,419600000.0
2009-07-31 07:25:00,1.70355,1.70375,1.7029,1.70315,1038000000.0
2009-07-31 07:30:00,1.7032,1.7037,1.703,1.7036,764000000.0
2009-07-31 07:35:00,1.70375,1.70505,1.7037,1.7049,794600000.0
2009-07-31 07:40:00,1.70495,1.7054,1.7046,1.70525,569200000.0
2009-07-31 07:45:00,1.7051,1.7058,1.7051,1.7057,530000000.0
2009-07-31 07:50:00,1.70575,1.70585,1.7051,1.70545,570200000.0
2009-07-31 07:55:00,1.70545,1.70595,1.70515,1.70565,1042600000.0
2009-07-31 08:00:00,1.70565,1.70575,1.70475,1.7053,1060000000.0
2009-07-31 08:05:00,1.70525,1.7059,1.7049,1.7056,1200400000.0
2009-07-31 08:10:00,1.7057,1.7061,1.7045,1.70475,1243600000.0
2009-07-31 08:15:00,1.7048,1.70485,1.703,1.7036,1394400000.0
2009-07-31 08:20:00,1.7036,1.70475,1.7036,1.7043,1110600000.0
2009-07-31 08:25:00,1.7044,1.70535,1.70435,1.70505,1150800000.0
2009-07-31 08:30:00,1.705,1.70585,1.7048,1.70525,889600000.0
2009-07-31 08:35:00,1.70525,1.7057,1.70445,1.70525,1471600000.0
2009-07-31 08:40:00,1.70525,1.7055,1.70445,1.7046,1211400000.0
2009-07-31 08:45:00,1.70465,1.70485,1.70405,1.7044,1179800001.0
2009-07-31 08:50:00,1.70415,1.70475,1.70375,1.7039,1340400000.0
2009-07-31 08:55:00,1.7039,1.70545,1.70385,1.7042,1176800000.0
2009-07-31 09:00:00,1.70435,1.7048,1.7039,1.7039,1301400000.0
2009-07-31 09:05:00,1.7039,1.70505,1.70365,1.70455,1517999999.0
2009-07-31 09:10:00,1.7044,1.7048,1.70365,1.70375,1636800000.0
2009-07-31 09:15:00,1.7038,1.70435,1.7031,1.70435,1317600000.0
2009-07-31 09:20:00,1.70415,1.7048,1.7036,1.7036,1368200000.0
2009-07-31 09:25:00,1.7036,1.7042,1.7031,1.70415,1177000000.0
2009-07-31 09:30:00,1.7042,1.70425,1.70325,1.70395,1407800000.0
2009-07-31 09:35:00,1.7039,1.70455,1.70355,1.70425,1641200000.0
2009-07-31 09:40:00,1.7044,1.70465,1.7039,1.70415,1351400000.0
2009-07-31 09:45:00,1.70405,1.70435,1.70335,1.70335,1228600001.0
2009-07-31 09:50:00,1.7034,1.70405,1.70325,1.70375,1876200001.0
2009-07-31 09:55:00,1.7038,1.7045,1.7036,1.7043,1475400000.0
2009-07-31 10:00:00,1.7044,1.70515,1.70425,1.70495,1463800001.0
2009-07-31 10:05:00,1.705,1.7057,1.70465,1.70525,1877400001.0
2009-07-31 10:10:00,1.70525,1.70555,1.7045,1.70485,1330600000.0
2009-07-31 10:15:00,1.70485,1.70655,1.70465,1.7062,1695000001.0
2009-07-31 10:20:00,1.70625,1.70645,1.7053,1.70565,2266199999.0
2009-07-31 10:25:00,1.7056,1.7059,1.7045,1.70455,1408400000.0
2009-07-31 10:30:00,1.70465,1.7049,1.70385,1.70465,1367000001.0
2009-07-31 10:35:00,1.70465,1.70485,1.70375,1.7043,1337400000.0
2009-07-31 10:40:00,1.7044,1.7044,1.70345,1.70415,1094199999.0
2009-07-31 10:45:00,1.7042,1.70435,1.70335,1.70395,808400000.0
2009-07-31 10:50:00,1.70395,1.70455,1.7036,1.70435,974000001.0
2009-07-31 10:55:00,1.70435,1.70515,1.7039,1.7043,896600000.0
2009-07-31 11:00:00,1.7045,1.70525,1.7042,1.7047,1127600000.0
2009-07-31 11:05:00,1.7048,1.70505,1.70435,1.70465,1098400000.0
2009-07-31 11:10:00,1.7047,1.70485,1.70415,1.7044,800200000.0
2009-07-31 11:15:00,1.70445,1.705,1.70425,1.70495,1000099999.0
2009-07-31 11:20:00,1.70495,1.7051,1.7044,1.7048,1171800000.0
2009-07-31 11:25:00,1.70495,1.7051,1.70415,1.70445,896400000.0
2009-07-31 11:30:00,1.7044,1.70445,1.70325,1.70385,774600000.0
2009-07-31 11:35:00,1.7038,1.70425,1.70345,1.70405,878600000.0
2009-07-31 11:40:00,1.70405,1.7042,1.70355,1.70375,1001200000.0
2009-07-31 11:45:00,1.70365,1.70455,1.70355,1.70435,824000000.0
2009-07-31 11:50:00,1.70425,1.7049,1.70345,1.7047,904800000.0
2009-07-31 11:55:00,1.7047,1.7048,1.70425,1.70445,433000000.0
2009-07-31 12:00:00,1.7045,1.7048,1.70425,1.70475,528800000.0
2009-07-31 12:05:00,1.70475,1.70535,1.70435,1.70495,1207800000.0
2009-07-31 12:10:00,1.7049,1.7058,1.70485,1.7052,882200000.0
2009-07-31 12:15:00,1.70505,1.7058,1.70505,1.7055,1276399997.0
2009-07-31 12:20:00,1.70545,1.7058,1.7049,1.705,920700000.0
2009-07-31 12:25:00,1.70495,1.70525,1.7048,1.70515,674200001.0
2009-07-31 12:30:00,1.7051,1.7054,1.70475,1.70495,615600000.0
2009-07-31 12:35:00,1.70495,1.70585,1.70465,1.7047,1008800001.0
2009-07-31 12:40:00,1.70465,1.70525,1.70445,1.70445,992600000.0
2009-07-31 12:45:00,1.7044,1.70485,1.70425,1.7044,818999999.0
2009-07-31 12:50:00,1.7043,1.70525,1.7042,1.70515,656600000.0
2009-07-31 12:55:00,1.70505,1.7056,1.7049,1.7054,789400000.0
2009-07-31 13:00:00,1.70535,1.7062,1.7052,1.70545,880200000.0
2009-07-31 13:05:00,1.70535,1.70605,1.705,1.7057,1118199999.0
2009-07-31 13:10:00,1.70575,1.70595,1.70515,1.70585,855600000.0
2009-07-31 13:15:00,1.70585,1.70615,1.70525,1.7061,1632800001.0
2009-07-31 13:20:00,1.70605,1.7063,1.70505,1.7053,934000000.0
2009-07-31 13:25:00,1.7053,1.707,1.70525,1.7065,1174600000.0
2009-07-31 13:30:00,1.7065,1.7067,1.70575,1.70625,1336400000.0
2009-07-31 13:35:00,1.70625,1.7065,1.7055,1.70565,1052400000.0
2009-07-31 13:40:00,1.70565,1.7059,1.7053,1.70555,540600000.0
2009-07-31 13:45:00,1.70555,1.7065,1.70535,1.7057,1373400000.0
2009-07-31 13:50:00,1.7057,1.7061,1.70515,1.70555,1219000000.0
2009-07-31 13:55:00,1.70555,1.70655,1.70545,1.7062,847300000.0
2009-07-31 14:00:00,1.7063,1.70695,1.7061,1.7067,961600000.0
2009-07-31 14:05:00,1.7067,1.707,1.70595,1.70595,877600000.0
2009-07-31 14:10:00,1.70615,1.7067,1.70565,1.70565,1460000000.0
2009-07-31 14:15:00,1.70575,1.7061,1.70535,1.706,1494800000.0
2009-07-31 14:20:00,1.70595,1.7067,1.70565,1.7057,1126000000.0
2009-07-31 14:25:00,1.7058,1.7061,1.7047,1.7051,1637000000.0
2009-07-31 14:30:00,1.7053,1.7071,1.70345,1.70655,2153999999.0
2009-07-31 14:35:00,1.70675,1.70975,1.70625,1.7084,2001400000.0
2009-07-31 14:40:00,1.7083,1.71,1.70705,1.7094,2234999999.0
2009-07-31 14:45:00,1.70945,1.7097,1.70845,1.70955,1890600002.0
2009-07-31 14:50:00,1.70955,1.7116,1.70915,1.7106,2207000001.0
2009-07-31 14:55:00,1.71055,1.7115,1.71015,1.7104,1690800001.0
2009-07-31 15:00:00,1.71045,1.71065,1.7095,1.71035,1673199999.0
2009-07-31 15:05:00,1.71035,1.71235,1.70925,1.7098,2029600000.0
2009-07-31 15:10:00,1.7098,1.7101,1.70885,1.7089,1528200001.0
2009-07-31 15:15:00,1.70905,1.7097,1.7084,1.70885,1895399999.0
2009-07-31 15:20:00,1.70885,1.7091,1.7078,1.7083,2280400001.0
2009-07-31 15:25:00,1.7082,1.7083,1.70765,1.70815,1664799999.0
2009-07-31 15:30:00,1.70815,1.7089,1.70675,1.7073,1786400000.0
2009-07-31 15:35:00,1.70715,1.7087,1.7068,1.70855,2259200001.0
2009-07-31 15:40:00,1.70855,1.70855,1.70615,1.7078,2393700003.0
2009-07-31 15:45:00,1.70785,1.70925,1.70685,1.70925,1911800000.0
2009-07-31 15:50:00,1.7093,1.70975,1.7081,1.7082,1713000000.0
2009-07-31 15:55:00,1.70825,1.7094,1.70725,1.70885,1908800000.0
2009-07-31 16:00:00,1.70885,1.71175,1.7088,1.70955,2449000000.0
2009-07-31 16:05:00,1.70955,1.71055,1.7081,1.70835,2522199999.0
2009-07-31 16:10:00,1.70835,1.71105,1.7076,1.70965,2526000001.0
2009-07-31 16:15:00,1.70965,1.71,1.7079,1.7094,2411600000.0
2009-07-31 16:20:00,1.7095,1.7101,1.70895,1.70905,2197799999.0
2009-07-31 16:25:00,1.7091,1.71015,1.7089,1.70955,2052599998.0
2009-07-31 16:30:00,1.7098,1.71035,1.7089,1.70955,1791000000.0
2009-07-31 16:35:00,1.7095,1.7101,1.7091,1.70995,1736399998.0
2009-07-31 16:40:00,1.71005,1.71075,1.7085,1.709,1795100001.0
2009-07-31 16:45:00,1.70895,1.7095,1.70855,1.709,2134399998.0
2009-07-31 16:50:00,1.709,1.7091,1.707,1.70715,1720000000.0
2009-07-31 16:55:00,1.7072,1.7072,1.7048,1.7053,1592000000.0
2009-07-31 17:00:00,1.7054,1.7063,1.705,1.70605,2102800000.0
2009-07-31 17:05:00,1.70605,1.7084,1.70575,1.7082,1638800001.0
2009-07-31 17:10:00,1.7083,1.7085,1.7062,1.70645,2236000001.0
2009-07-31 17:15:00,1.70645,1.7087,1.70645,1.7087,1849999999.0
2009-07-31 17:20:00,1.70875,1.7102,1.70825,1.7102,1804200000.0
2009-07-31 17:25:00,1.71025,1.7104,1.70845,1.7101,2084800000.0
2009-07-31 17:30:00,1.71005,1.7117,1.71,1.7107,1878200001.0
2009-07-31 17:35:00,1.71045,1.71085,1.70925,1.7108,1854200001.0
2009-07-31 17:40:00,1.71105,1.71195,1.71055,1.71095,2123200001.0
2009-07-31 17:45:00,1.7109,1.7117,1.71015,1.7112,1933000001.0
2009-07-31 17:50:00,1.71125,1.71135,1.70975,1.7103,2058600003.0
2009-07-31 17:55:00,1.7105,1.7125,1.71035,1.7122,2393000000.0
2009-07-31 18:00:00,1.7122,1.7137,1.7118,1.71315,1966700000.0
2009-07-31 18:05:00,1.7133,1.71415,1.7113,1.71135,1920000000.0
2009-07-31 18:10:00,1.71135,1.7121,1.711,1.71175,1341400000.0
2009-07-31 18:15:00,1.7117,1.7121,1.71,1.7121,1402000000.0
2009-07-31 18:20:00,1.71205,1.7122,1.71135,1.7117,1402800000.0
2009-07-31 18:25:00,1.7117,1.712,1.7111,1.71145,1003600000.0
2009-07-31 18:30:00,1.7115,1.71295,1.71125,1.71275,1357400000.0
2009-07-31 18:35:00,1.71275,1.7128,1.71195,1.7124,1129400000.0
2009-07-31 18:40:00,1.7124,1.71285,1.71165,1.71215,1060400000.0
2009-07-31 18:45:00,1.7122,1.7127,1.7106,1.7109,903000000.0
2009-07-31 18:50:00,1.71095,1.7114,1.71025,1.7103,828000000.0
2009-07-31 18:55:00,1.71035,1.712,1.71,1.712,974600000.0
2009-07-31 19:00:00,1.712,1.712,1.7102,1.71075,959800000.0
2009-07-31 19:05:00,1.71075,1.71195,1.71035,1.7113,1040600000.0
2009-07-31 19:10:00,1.7113,1.71185,1.7109,1.7117,1060200000.0
2009-07-31 19:15:00,1.71165,1.71245,1.71105,1.71245,1024400001.0
2009-07-31 19:20:00,1.71245,1.71255,1.71185,1.7121,478800000.0
2009-07-31 19:25:00,1.712,1.71245,1.7114,1.71165,601800000.0
2009-07-31 19:30:00,1.71165,1.71225,1.7114,1.71215,800600000.0
2009-07-31 19:35:00,1.71215,1.7127,1.71195,1.7122,739000000.0
2009-07-31 19:40:00,1.71215,1.71255,1.7114,1.7119,616600000.0
2009-07-31 19:45:00,1.7119,1.7119,1.71025,1.7109,1087000000.0
2009-07-31 19:50:00,1.7109,1.71125,1.71045,1.7108,729800000.0
2009-07-31 19:55:00,1.71085,1.7109,1.71035,1.71075,595600000.0
2009-07-31 20:00:00,1.71075,1.7109,1.70835,1.7085,915400000.0
2009-07-31 20:05:00,1.7085,1.7098,1.7085,1.70905,877800000.0
2009-07-31 20:10:00,1.70905,1.7091,1.70655,1.70835,1467400000.0
2009-07-31 20:15:00,1.7084,1.7084,1.7068,1.707,873600000.0
2009-07-31 20:20:00,1.7071,1.7074,1.7063,1.70705,788200000.0
2009-07-31 20:25:00,1.7071,1.7074,1.70645,1.70725,642800000.0
2009-07-31 20:30:00,1.7075,1.70765,1.7066,1.7068,646200000.0
2009-07-31 20:35:00,1.7068,1.7078,1.70665,1.7077,993400000.0
2009-07-31 20:40:00,1.7078,1.70785,1.70725,1.7074,558000000.0
2009-07-31 20:45:00,1.70745,1.7082,1.70745,1.70805,388800000.0
2009-07-31 20:50:00,1.70805,1.70815,1.70765,1.7078,426400000.0
2009-07-31 20:55:00,1.7078,1.7085,1.7072,1.70745,1001800000.0
2009-07-31 21:00:00,1.70745,1.7084,1.7074,1.70775,909200000.0
2009-07-31 21:05:00,1.7077,1.7077,1.70695,1.7074,415600000.0
2009-07-31 21:10:00,1.7073,1.70765,1.7064,1.70665,742200000.0
2009-07-31 21:15:00,1.70665,1.70705,1.7059,1.7061,462600000.0
2009-07-31 21:20:00,1.70615,1.70625,1.705,1.70555,625000000.0
2009-07-31 21:25:00,1.7055,1.7062,1.70485,1.70595,678000000.0
2009-07-31 21:30:00,1.70595,1.707,1.70575,1.70615,1213800000.0
2009-07-31 21:35:00,1.70625,1.7069,1.7051,1.70525,1127200000.0
2009-07-31 21:40:00,1.7052,1.70535,1.7045,1.7047,740600000.0
2009-07-31 21:45:00,1.7047,1.7049,1.70395,1.7042,648000000.0
2009-07-31 21:50:00,1.7042,1.7049,1.7039,1.7039,608400000.0
2009-07-31 21:55:00,1.7039,1.7041,1.70335,1.7037,591399999.0
2009-07-31 22:00:00,1.7037,1.70525,1.70365,1.70425,640000000.0
2009-07-31 22:05:00,1.7043,1.7047,1.70365,1.70435,268400000.0
2009-07-31 22:10:00,1.7044,1.7065,1.70435,1.706,498000000.0
2009-07-31 22:15:00,1.706,1.7066,1.7056,1.7063,445799999.0
2009-07-31 22:20:00,1.7062,1.70675,1.7062,1.70635,136400000.0
2009-07-31 22:25:00,1.7064,1.7068,1.7058,1.7062,314000000.0
2009-07-31 22:30:00,1.7062,1.70675,1.70585,1.70675,271200000.0
2009-07-31 22:35:00,1.70675,1.7069,1.7063,1.7067,248400000.0
2009-07-31 22:40:00,1.70665,1.70685,1.7057,1.7059,243800000.0
2009-07-31 22:45:00,1.7059,1.7059,1.70515,1.70545,315800000.0
2009-07-31 22:50:00,1.7054,1.7064,1.7047,1.70555,283800000.0
2009-07-31 22:55:00,1.70575,1.70585,1.70505,1.70505,327200000.0
2009-08-02 23:00:00,1.70645,1.7078,1.7064,1.70775,20800000.0
2009-08-02 23:05:00,1.70775,1.7078,1.70645,1.7076,48000000.0
2009-08-02 23:10:00,1.7076,1.70765,1.7065,1.7072,28800000.0
2009-08-02 23:15:00,1.7073,1.70775,1.70565,1.70775,91200000.0
2009-08-02 23:20:00,1.70785,1.70795,1.70715,1.70745,110400000.0
2009-08-02 23:25:00,1.70745,1.7095,1.70495,1.70905,139200000.0
2009-08-02 23:30:00,1.709,1.70925,1.709,1.70925,9600000.0
2009-08-02 23:35:00,1.70935,1.70935,1.70735,1.70835,48800000.0
2009-08-02 23:40:00,1.70835,1.70835,1.70675,1.7071,64000000.0
2009-08-02 23:45:00,1.7072,1.7083,1.7054,1.70795,176200000.0
2009-08-02 23:50:00,1.70785,1.70835,1.70745,1.70815,129600000.0
2009-08-02 23:55:00,1.7083,1.7083,1.70705,1.70725,176400000.0
2009-08-03 00:00:00,1.70725,1.7082,1.7063,1.7076,287400000.0
2009-08-03 00:05:00,1.70765,1.7078,1.70725,1.70725,46000000.0
2009-08-03 00:10:00,1.7073,1.70825,1.7072,1.7073,64400000.0
2009-08-03 00:15:00,1.7073,1.70815,1.70645,1.7078,124600000.0
2009-08-03 00:20:00,1.70785,1.7079,1.7063,1.7077,280600000.0
2009-08-03 00:25:00,1.7079,1.70805,1.70675,1.7072,454200000.0
2009-08-03 00:30:00,1.70715,1.708,1.70655,1.70685,497200000.0
2009-08-03 00:35:00,1.7068,1.7075,1.70645,1.70685,432800000.0
2009-08-03 00:40:00,1.70715,1.70745,1.7066,1.70695,938200000.0
2009-08-03 00:45:00,1.70695,1.70855,1.70695,1.7077,705600000.0
2009-08-03 00:50:00,1.7077,1.708,1.70655,1.707,648200000.0
2009-08-03 00:55:00,1.70705,1.7073,1.7059,1.70695,326600000.0
2009-08-03 01:00:00,1.70715,1.7078,1.70675,1.7074,408000000.0
2009-08-03 01:05:00,1.7075,1.7075,1.7062,1.7064,551600000.0
2009-08-03 01:10:00,1.70625,1.70765,1.7058,1.706,498200000.0
2009-08-03 01:15:00,1.70605,1.70645,1.70515,1.70545,306600000.0
2009-08-03 01:20:00,1.7055,1.7072,1.7055,1.70585,1083900000.0
2009-08-03 01:25:00,1.706,1.70625,1.70465,1.70525,821400000.0
2009-08-03 01:30:00,1.70525,1.70525,1.7035,1.7042,741400000.0
2009-08-03 01:35:00,1.7042,1.7045,1.7037,1.7044,469200000.0
2009-08-03 01:40:00,1.7044,1.705,1.70425,1.70425,520000000.0
2009-08-03 01:45:00,1.70425,1.70455,1.7039,1.7044,568800000.0
2009-08-03 01:50:00,1.7044,1.705,1.704,1.70485,590400000.0
2009-08-03 01:55:00,1.705,1.70545,1.70405,1.70435,716600000.0
2009-08-03 02:00:00,1.7043,1.7057,1.704,1.70445,845600000.0
2009-08-03 02:05:00,1.7045,1.7051,1.70395,1.7049,765600000.0
2009-08-03 02:10:00,1.7049,1.7053,1.7039,1.7039,621600000.0
2009-08-03 02:15:00,1.7041,1.7049,1.7033,1.7043,875000000.0
2009-08-03 02:20:00,1.7043,1.70545,1.7041,1.7047,853800000.0
2009-08-03 02:25:00,1.70475,1.7053,1.70365,1.704,622200000.0
2009-08-03 02:30:00,1.7039,1.7044,1.7032,1.7037,636000000.0
2009-08-03 02:35:00,1.70385,1.70415,1.7034,1.704,673800000.0
2009-08-03 02:40:00,1.7039,1.70475,1.70375,1.70405,745200000.0
2009-08-03 02:45:00,1.7042,1.7045,1.70395,1.7042,621600000.0
2009-08-03 02:50:00,1.7042,1.70455,1.70255,1.7032,642200000.0
2009-08-03 02:55:00,1.7034,1.7043,1.70285,1.7038,509200000.0
2009-08-03 03:00:00,1.70355,1.70425,1.7024,1.70285,684100000.0
2009-08-03 03:05:00,1.70285,1.7032,1.70225,1.7026,1105800000.0
2009-08-03 03:10:00,1.70265,1.70355,1.70255,1.70315,525200000.0
2009-08-03 03:15:00,1.70315,1.70325,1.702,1.70205,361800000.0
2009-08-03 03:20:00,1.7022,1.7032,1.7014,1.70315,782200000.0
2009-08-03 03:25:00,1.7031,1.7034,1.70235,1.70245,511600000.0
2009-08-03 03:30:00,1.70265,1.70325,1.7026,1.70265,485200000.0
2009-08-03 03:35:00,1.70265,1.70265,1.70195,1.702,324600000.0
2009-08-03 03:40:00,1.702,1.7027,1.7017,1.70245,590400000.0
2009-08-03 03:45:00,1.70245,1.7028,1.7021,1.70245,451000000.0
2009-08-03 03:50:00,1.70245,1.7028,1.70195,1.70255,473600000.0
2009-08-03 03:55:00,1.7025,1.7027,1.7016,1.7021,629400000.0
2009-08-03 04:00:00,1.70205,1.70265,1.7012,1.70265,687200000.0
2009-08-03 04:05:00,1.7025,1.7033,1.70245,1.70285,661800000.0
2009-08-03 04:10:00,1.70295,1.703,1.7021,1.70295,663400000.0
2009-08-03 04:15:00,1.70295,1.70315,1.7025,1.7028,427400000.0
2009-08-03 04:20:00,1.7029,1.70305,1.7022,1.7025,440600000.0
2009-08-03 04:25:00,1.7025,1.7029,1.70225,1.70235,424800000.0
2009-08-03 04:30:00,1.70235,1.7026,1.7014,1.7017,832200000.0
2009-08-03 04:35:00,1.70185,1.70295,1.7015,1.70185,559800000.0
2009-08-03 04:40:00,1.70185,1.70265,1.70185,1.70245,563600000.0
2009-08-03 04:45:00,1.70245,1.70245,1.70175,1.70185,402400000.0
2009-08-03 04:50:00,1.7018,1.7023,1.70165,1.70205,427600000.0
2009-08-03 04:55:00,1.70205,1.7026,1.7013,1.70145,737000000.0
2009-08-03 05:00:00,1.70155,1.70205,1.70115,1.7015,458600000.0
2009-08-03 05:05:00,1.7015,1.7017,1.70115,1.7013,338400000.0
2009-08-03 05:10:00,1.70125,1.702,1.70095,1.7011,686600000.0
2009-08-03 05:15:00,1.7012,1.70175,1.7008,1.7009,905000000.0
2009-08-03 05:20:00,1.7009,1.70095,1.7001,1.70045,765400000.0
2009-08-03 05:25:00,1.7003,1.70075,1.6999,1.70045,518000000.0
2009-08-03 05:30:00,1.70055,1.70055,1.6997,1.70015,646600000.0
2009-08-03 05:35:00,1.7002,1.7005,1.6998,1.70025,603600000.0
2009-08-03 05:40:00,1.70025,1.7003,1.69955,1.7002,297400000.0
2009-08-03 05:45:00,1.7003,1.70045,1.69945,1.69975,625600000.0
2009-08-03 05:50:00,1.69975,1.7015,1.6997,1.7011,640200000.0
2009-08-03 05:55:00,1.70105,1.70105,1.6997,1.69995,675200000.0
2009-08-03 06:00:00,1.69995,1.70065,1.6999,1.7003,350600000.0
2009-08-03 06:05:00,1.70025,1.70085,1.7001,1.70025,471200000.0
2009-08-03 06:10:00,1.70025,1.70045,1.6996,1.69965,551400000.0
2009-08-03 06:15:00,1.69965,1.701,1.69945,1.701,504800000.0
2009-08-03 06:20:00,1.701,1.70115,1.69995,1.7003,508400000.0
2009-08-03 06:25:00,1.7003,1.70035,1.6999,1.7003,180000000.0
2009-08-03 06:30:00,1.7003,1.70035,1.6997,1.69985,330000000.0
2009-08-03 06:35:00,1.6998,1.69995,1.69935,1.69955,517400000.0
2009-08-03 06:40:00,1.69955,1.7,1.69935,1.69995,734000000.0
2009-08-03 06:45:00,1.6999,1.7006,1.69955,1.69975,612800000.0
2009-08-03 06:50:00,1.6999,1.70035,1.69935,1.7001,516200000.0
2009-08-03 06:55:00,1.69995,1.7009,1.69995,1.70025,430600000.0
2009-08-03 07:00:00,1.70035,1.70155,1.7002,1.70105,540800000.0
2009-08-03 07:05:00,1.70115,1.7018,1.70075,1.7016,766800000.0
2009-08-03 07:10:00,1.7015,1.7025,1.70145,1.70215,599800000.0
2009-08-03 07:15:00,1.7021,1.7021,1.7016,1.70195,448000000.0
2009-08-03 07:20:00,1.70185,1.70185,1.70145,1.70165,260400000.0
2009-08-03 07:25:00,1.70165,1.7018,1.7012,1.70165,600400000.0
2009-08-03 07:30:00,1.70165,1.7023,1.7016,1.7017,658600000.0
2009-08-03 07:35:00,1.70165,1.70215,1.70145,1.702,516800000.0
2009-08-03 07:40:00,1.702,1.702,1.70095,1.70145,428000000.0
2009-08-03 07:45:00,1.70135,1.70175,1.7012,1.70155,498800000.0
2009-08-03 07:50:00,1.7015,1.7022,1.7014,1.7016,727400000.0
2009-08-03 07:55:00,1.7017,1.7017,1.7005,1.70135,931200000.0
2009-08-03 08:00:00,1.7014,1.7015,1.7004,1.7007,1222000000.0
2009-08-03 08:05:00,1.7007,1.7012,1.69985,1.7002,987000000.0
2009-08-03 08:10:00,1.7002,1.702,1.7002,1.70185,605600000.0
2009-08-03 08:15:00,1.7021,1.7023,1.70145,1.702,916000000.0
2009-08-03 08:20:00,1.7022,1.70235,1.70125,1.7017,1325800000.0
2009-08-03 08:25:00,1.7017,1.7027,1.70095,1.7025,1001400000.0
2009-08-03 08:30:00,1.70255,1.7035,1.70175,1.70275,1264000000.0
2009-08-03 08:35:00,1.70275,1.7032,1.70225,1.7028,1075500000.0
2009-08-03 08:40:00,1.70265,1.70285,1.7021,1.7027,755800000.0
2009-08-03 08:45:00,1.70275,1.70325,1.7022,1.7031,995200000.0
2009-08-03 08:50:00,1.70305,1.7031,1.7015,1.70155,1592899998.0
2009-08-03 08:55:00,1.70155,1.7017,1.7007,1.7009,1484000000.0
2009-08-03 09:00:00,1.70075,1.7015,1.70035,1.70075,1871900000.0
2009-08-03 09:05:00,1.70075,1.70095,1.69975,1.7,1263400000.0
2009-08-03 09:10:00,1.69995,1.70005,1.6992,1.69985,997400000.0
2009-08-03 09:15:00,1.69975,1.70045,1.69885,1.69985,1099600000.0
2009-08-03 09:20:00,1.6998,1.70005,1.69915,1.69965,1156200000.0
2009-08-03 09:25:00,1.6996,1.7007,1.69955,1.7001,933200001.0
2009-08-03 09:30:00,1.7001,1.7004,1.69885,1.699,1119000000.0
2009-08-03 09:35:00,1.6991,1.7007,1.69905,1.7004,993400000.0
2009-08-03 09:40:00,1.7005,1.70115,1.6998,1.7002,1198800000.0
2009-08-03 09:45:00,1.70025,1.70135,1.70005,1.7012,1368000000.0
2009-08-03 09:50:00,1.7012,1.70185,1.6995,1.69955,1240600000.0
2009-08-03 09:55:00,1.6995,1.7004,1.69945,1.70025,1348200000.0
2009-08-03 10:00:00,1.70025,1.7012,1.6996,1.6996,2066000002.0
2009-08-03 10:05:00,1.69955,1.7004,1.6995,1.69995,1750800003.0
2009-08-03 10:10:00,1.6999,1.7001,1.6984,1.699,1305800000.0
2009-08-03 10:15:00,1.69895,1.6992,1.6982,1.6987,1474800001.0
2009-08-03 10:20:00,1.6986,1.6996,1.6985,1.6988,1450000000.0
2009-08-03 10:25:00,1.6989,1.69895,1.698,1.69845,1256400000.0
2009-08-03 10:30:00,1.6985,1.699,1.69755,1.6988,1744400000.0
2009-08-03 10:35:00,1.69885,1.6995,1.6986,1.6993,1750800001.0
2009-08-03 10:40:00,1.69925,1.7004,1.69895,1.70015,1912000001.0
2009-08-03 10:45:00,1.7005,1.7007,1.6993,1.70045,1716400000.0
2009-08-03 10:50:00,1.7004,1.70095,1.70025,1.70065,1302000000.0
2009-08-03 10:55:00,1.70065,1.70175,1.70055,1.7011,1181000000.0
2009-08-03 11:00:00,1.70115,1.70115,1.6998,1.7005,1358199999.0
2009-08-03 11:05:00,1.7004,1.7017,1.7002,1.7016,1604600001.0
2009-08-03 11:10:00,1.70165,1.70185,1.7004,1.70085,991000000.0
2009-08-03 11:15:00,1.70085,1.70195,1.7006,1.70195,1652200000.0
2009-08-03 11:20:00,1.70195,1.7035,1.70135,1.7019,1867600000.0
2009-08-03 11:25:00,1.702,1.7025,1.7012,1.7013,1353400002.0
2009-08-03 11:30:00,1.70135,1.7016,1.70025,1.70065,1479000000.0
2009-08-03 11:35:00,1.70065,1.70095,1.6997,1.7,1037200001.0
2009-08-03 11:40:00,1.7,1.70085,1.69995,1.7005,1213800000.0
2009-08-03 11:45:00,1.7005,1.7023,1.7002,1.7017,1380200001.0
2009-08-03 11:50:00,1.70165,1.70255,1.70115,1.7012,1269000001.0
2009-08-03 11:55:00,1.7012,1.7015,1.7005,1.70085,998000000.0
2009-08-03 12:00:00,1.70075,1.7024,1.7004,1.7023,1164000000.0
2009-08-03 12:05:00,1.7023,1.7029,1.70165,1.7017,1184400000.0
2009-08-03 12:10:00,1.7018,1.7021,1.70155,1.7017,784400000.0
2009-08-03 12:15:00,1.7013,1.70205,1.7013,1.70175,709400000.0
2009-08-03 12:20:00,1.70175,1.70195,1.7009,1.7011,1075900000.0
2009-08-03 12:25:00,1.7013,1.7014,1.70115,1.70135,378600001.0
2009-08-03 12:30:00,1.7013,1.70145,1.70085,1.7014,614400000.0
2009-08-03 12:35:00,1.70135,1.70275,1.70125,1.7026,1022200001.0
2009-08-03 12:40:00,1.7026,1.7033,1.70225,1.7027,1053800000.0
2009-08-03 12:45:00,1.7027,1.70345,1.7025,1.7025,1206800000.0
2009-08-03 12:50:00,1.70255,1.7028,1.70175,1.70215,700500000.0
2009-08-03 12:55:00,1.70215,1.7027,1.7016,1.7021,928400002.0
2009-08-03 13:00:00,1.7021,1.7032,1.70185,1.70285,737800000.0
2009-08-03 13:05:00,1.7029,1.70355,1.7029,1.70355,924400000.0
2009-08-03 13:10:00,1.7036,1.7036,1.7029,1.7029,970200000.0
2009-08-03 13:15:00,1.70295,1.70435,1.7028,1.704,1405600001.0
2009-08-03 13:20:00,1.70395,1.7043,1.70285,1.70385,933800000.0
2009-08-03 13:25:00,1.70385,1.704,1.7021,1.7024,1228200000.0
2009-08-03 13:30:00,1.70235,1.7027,1.70175,1.702,1159800001.0
2009-08-03 13:35:00,1.702,1.70265,1.7018,1.70235,793400000.0
2009-08-03 13:40:00,1.7023,1.70255,1.7014,1.7022,1134400000.0
2009-08-03 13:45:00,1.7023,1.7028,1.70175,1.70225,1829000000.0
2009-08-03 13:50:00,1.70235,1.70325,1.7018,1.70245,1602200000.0
2009-08-03 13:55:00,1.70245,1.7032,1.70225,1.70305,1584600000.0
2009-08-03 14:00:00,1.70305,1.70325,1.70195,1.7022,1252800001.0
2009-08-03 14:05:00,1.7022,1.7025,1.70185,1.7021,1559399999.0
2009-08-03 14:10:00,1.7021,1.70225,1.70165,1.7018,1177600000.0
2009-08-03 14:15:00,1.70195,1.70215,1.7009,1.7012,1645240001.0
2009-08-03 14:20:00,1.7012,1.7019,1.701,1.70175,1457700000.0
2009-08-03 14:25:00,1.7018,1.70225,1.70125,1.70155,1715400001.0
2009-08-03 14:30:00,1.70155,1.7031,1.70125,1.70295,1758000000.0
2009-08-03 14:35:00,1.70285,1.7032,1.70185,1.70235,1294400000.0
2009-08-03 14:40:00,1.70225,1.70265,1.70125,1.7019,1612600000.0
2009-08-03 14:45:00,1.70195,1.7022,1.70105,1.70145,1289800000.0
2009-08-03 14:50:00,1.70145,1.702,1.70105,1.7016,1159600000.0
2009-08-03 14:55:00,1.70185,1.70215,1.7012,1.7018,1375599999.0
2009-08-03 15:00:00,1.7018,1.70295,1.7015,1.7025,1325200000.0
2009-08-03 15:05:00,1.7025,1.7036,1.7023,1.7029,2890800001.0
2009-08-03 15:10:00,1.70275,1.7029,1.7015,1.70175,1806000001.0
2009-08-03 15:15:00,1.7017,1.7034,1.7016,1.7032,1651000000.0
2009-08-03 15:20:00,1.7033,1.70335,1.70275,1.70335,1204400001.0
2009-08-03 15:25:00,1.70325,1.7037,1.7028,1.7028,1206999999.0
2009-08-03 15:30:00,1.70275,1.7032,1.70205,1.7026,2034800001.0
2009-08-03 15:35:00,1.70255,1.70635,1.702,1.70525,2151799999.0
2009-08-03 15:40:00,1.7054,1.7071,1.7044,1.7047,3158800001.0
2009-08-03 15:45:00,1.7045,1.70525,1.70415,1.70525,1926600001.0
2009-08-03 15:50:00,1.70525,1.7065,1.70475,1.70485,2732800001.0
2009-08-03 15:55:00,1.705,1.70545,1.7041,1.7044,2041799999.0
2009-08-03 16:00:00,1.70425,1.70695,1.7037,1.70695,3299200002.0
2009-08-03 16:05:00,1.7071,1.7093,1.7069,1.7087,2827799999.0
2009-08-03 16:10:00,1.70875,1.7093,1.70805,1.70825,2155800000.0
2009-08-03 16:15:00,1.70825,1.7105,1.7082,1.7099,3375400004.0
2009-08-03 16:20:00,1.7099,1.71005,1.7083,1.70905,2927400000.0
2009-08-03 16:25:00,1.70885,1.71055,1.70875,1.7095,2388600000.0
2009-08-03 16:30:00,1.7094,1.7095,1.7073,1.70755,2716400002.0
2009-08-03 16:35:00,1.70755,1.7099,1.70715,1.7094,2154400001.0
2009-08-03 16:40:00,1.7093,1.71,1.70895,1.7094,2539000000.0
2009-08-03 16:45:00,1.7094,1.7101,1.70885,1.7096,2107200000.0
2009-08-03 16:50:00,1.7096,1.7098,1.7083,1.70925,2367400002.0
2009-08-03 16:55:00,1.7092,1.71035,1.70865,1.7102,1874600000.0
2009-08-03 17:00:00,1.71015,1.71095,1.7091,1.7107,1916600000.0
2009-08-03 17:05:00,1.7107,1.7122,1.71065,1.7121,1633000000.0
2009-08-03 17:10:00,1.71215,1.71355,1.7117,1.7133,1975000002.0
2009-08-03 17:15:00,1.7133,1.7157,1.71315,1.71455,1711200000.0
2009-08-03 17:20:00,1.71455,1.7147,1.71245,1.7126,1902000001.0
2009-08-03 17:25:00,1.71265,1.71275,1.7115,1.7121,1676499999.0
2009-08-03 17:30:00,1.7121,1.7122,1.71125,1.7119,1649400000.0
2009-08-03 17:35:00,1.71155,1.7125,1.7114,1.71155,1746200001.0
2009-08-03 17:40:00,1.71155,1.71185,1.7107,1.71085,2305200003.0
2009-08-03 17:45:00,1.7107,1.7117,1.71035,1.71045,1400799999.0
2009-08-03 17:50:00,1.7105,1.7114,1.71015,1.71125,1143200000.0
2009-08-03 17:55:00,1.71125,1.71135,1.7099,1.7104,1291400000.0
2009-08-03 18:00:00,1.71035,1.71255,1.7101,1.7113,1310800000.0
2009-08-03 18:05:00,1.7115,1.7123,1.71055,1.7118,1378400000.0
2009-08-03 18:10:00,1.7119,1.71375,1.71145,1.7136,1178000000.0
2009-08-03 18:15:00,1.7136,1.7136,1.71235,1.7125,764400000.0
2009-08-03 18:20:00,1.7125,1.71335,1.71225,1.713,863200000.0
2009-08-03 18:25:00,1.713,1.71365,1.71265,1.71335,1106800000.0
2009-08-03 18:30:00,1.7133,1.71335,1.7125,1.71275,602000000.0
2009-08-03 18:35:00,1.71275,1.7148,1.71255,1.71455,1216000000.0
2009-08-03 18:40:00,1.71455,1.71455,1.7128,1.71325,1541000000.0
2009-08-03 18:45:00,1.71335,1.7139,1.7128,1.7128,1563400000.0
2009-08-03 18:50:00,1.7128,1.71325,1.7122,1.71235,1037800000.0
2009-08-03 18:55:00,1.71245,1.71245,1.7116,1.7117,857600000.0
2009-08-03 19:00:00,1.7117,1.7118,1.71095,1.711,602800000.0
2009-08-03 19:05:00,1.711,1.71315,1.7109,1.7125,852800000.0
2009-08-03 19:10:00,1.71265,1.7134,1.7123,1.71325,334800000.0
2009-08-03 19:15:00,1.71325,1.7133,1.71255,1.71315,666000000.0
2009-08-03 19:20:00,1.71315,1.71325,1.7125,1.71295,629600000.0
2009-08-03 19:25:00,1.71295,1.71375,1.7129,1.7134,562400000.0
2009-08-03 19:30:00,1.7134,1.71395,1.7129,1.7136,722400000.0
2009-08-03 19:35:00,1.7136,1.7143,1.7134,1.71415,388800000.0
2009-08-03 19:40:00,1.71425,1.71475,1.71345,1.71375,1394200000.0
2009-08-03 19:45:00,1.71385,1.71505,1.71385,1.7148,1268000000.0
2009-08-03 19:50:00,1.71485,1.71515,1.71445,1.7146,686800000.0
2009-08-03 19:55:00,1.71465,1.71515,1.7145,1.7145,375400000.0
2009-08-03 20:00:00,1.7145,1.7145,1.71225,1.7126,1038800000.0
2009-08-03 20:05:00,1.7126,1.71275,1.7118,1.712,1414600000.0
2009-08-03 20:10:00,1.71205,1.7133,1.71185,1.71305,884600000.0
2009-08-03 20:15:00,1.71305,1.71365,1.71245,1.71355,676800000.0
2009-08-03 20:20:00,1.71355,1.7139,1.71315,1.7137,762400000.0
2009-08-03 20:25:00,1.71375,1.71415,1.71325,1.7136,1032400000.0
2009-08-03 20:30:00,1.71355,1.7137,1.7129,1.7132,840400000.0
2009-08-03 20:35:00,1.7132,1.714,1.7129,1.7132,1052200000.0
2009-08-03 20:40:00,1.71325,1.71405,1.7126,1.71385,1100800000.0
2009-08-03 20:45:00,1.7138,1.7143,1.71345,1.7137,629000000.0
2009-08-03 20:50:00,1.7137,1.71415,1.71315,1.71395,1046200000.0
2009-08-03 20:55:00,1.71395,1.7142,1.71305,1.7141,996000000.0
2009-08-03 21:00:00,1.71405,1.7141,1.71265,1.7129,695600000.0
2009-08-03 21:05:00,1.71275,1.713,1.7125,1.7126,326400000.0
2009-08-03 21:10:00,1.7126,1.7132,1.7124,1.7127,688400000.0
2009-08-03 21:15:00,1.7127,1.713,1.71175,1.71175,480000000.0
2009-08-03 21:20:00,1.71175,1.71255,1.71155,1.71235,565600000.0
2009-08-03 21:25:00,1.71235,1.71295,1.71215,1.7127,559400000.0
2009-08-03 21:30:00,1.71255,1.71275,1.7112,1.71135,1287600000.0
2009-08-03 21:35:00,1.71135,1.71245,1.71135,1.71225,777600000.0
2009-08-03 21:40:00,1.71235,1.7134,1.71195,1.7134,685600000.0
2009-08-03 21:45:00,1.71345,1.7138,1.7117,1.7124,1135200000.0
2009-08-03 21:50:00,1.71235,1.71285,1.7122,1.71275,677200000.0
2009-08-03 21:55:00,1.71275,1.71305,1.7114,1.71215,873800000.0
2009-08-03 22:00:00,1.7122,1.71235,1.71075,1.71225,449600000.0
2009-08-03 22:05:00,1.7118,1.71285,1.7118,1.71225,525800000.0
2009-08-03 22:10:00,1.71235,1.7127,1.7122,1.7126,92800000.0
2009-08-03 22:15:00,1.7126,1.7126,1.71185,1.7122,172000000.0
2009-08-03 22:20:00,1.7122,1.7122,1.71175,1.71185,200400000.0
2009-08-03 22:25:00,1.7119,1.7119,1.71135,1.7117,136800000.0
2009-08-03 22:30:00,1.7116,1.7117,1.71145,1.71145,66000000.0
2009-08-03 22:35:00,1.71165,1.71165,1.71125,1.71135,229200000.0
2009-08-03 22:40:00,1.7114,1.7118,1.7112,1.7116,172800000.0
2009-08-03 22:45:00,1.7116,1.7118,1.7111,1.71115,201400000.0
2009-08-03 22:50:00,1.7111,1.71175,1.711,1.71165,291200001.0
2009-08-03 22:55:00,1.71165,1.71195,1.711,1.7113,252000000.0
2009-08-03 23:00:00,1.7109,1.7118,1.7106,1.71155,115400000.0
2009-08-03 23:05:00,1.7115,1.7118,1.71135,1.7116,127400000.0
2009-08-03 23:10:00,1.71165,1.712,1.71152,1.7119,157000000.0
2009-08-03 23:15:00,1.7119,1.71235,1.7118,1.71235,109600000.0
2009-08-03 23:20:00,1.7124,1.7124,1.71195,1.71205,64000000.0
2009-08-03 23:25:00,1.7121,1.7123,1.71194,1.71225,50400000.0
2009-08-03 23:30:00,1.71225,1.71295,1.71195,1.71265,145800000.0
2009-08-03 23:35:00,1.71275,1.71275,1.7121,1.71235,172800000.0
2009-08-03 23:40:00,1.71235,1.7137,1.71235,1.713,234400000.0
2009-08-03 23:45:00,1.713,1.71325,1.71255,1.71255,238000000.0
2009-08-03 23:50:00,1.7125,1.71305,1.71175,1.7119,310600000.0
2009-08-03 23:55:00,1.7118,1.7126,1.7118,1.7124,292000000.0
2009-08-04 00:00:00,1.7125,1.7129,1.71125,1.7116,286600000.0
2009-08-04 00:05:00,1.71175,1.71215,1.7114,1.71185,181200000.0
2009-08-04 00:10:00,1.7118,1.71195,1.7112,1.7115,157200000.0
2009-08-04 00:15:00,1.71125,1.71155,1.71125,1.71155,42000000.0
2009-08-04 00:20:00,1.71145,1.71165,1.71135,1.7114,117200000.0
2009-08-04 00:25:00,1.71135,1.7115,1.71131,1.71145,126400000.0
2009-08-04 00:30:00,1.7115,1.71185,1.71145,1.71165,125600000.0
2009-08-04 00:35:00,1.71165,1.7126,1.71165,1.7119,242200000.0
2009-08-04 00:40:00,1.71195,1.712,1.71161,1.71161,132400000.0
2009-08-04 00:45:00,1.7117,1.7125,1.7114,1.7123,211200000.0
2009-08-04 00:50:00,1.71225,1.7125,1.71205,1.71245,197600000.0
2009-08-04 00:55:00,1.71235,1.7125,1.71185,1.71245,425600000.0
2009-08-04 01:00:00,1.71245,1.71255,1.712,1.71235,325600000.0
2009-08-04 01:05:00,1.7123,1.71255,1.71165,1.71255,215200000.0
2009-08-04 01:10:00,1.7125,1.7126,1.71205,1.71235,188400000.0
2009-08-04 01:15:00,1.71235,1.7125,1.7114,1.71165,425400000.0
2009-08-04 01:20:00,1.7116,1.71195,1.71085,1.7115,269000000.0
2009-08-04 01:25:00,1.7115,1.7124,1.71,1.71055,750600000.0
2009-08-04 01:30:00,1.7103,1.71095,1.70995,1.7103,462800000.0
2009-08-04 01:35:00,1.71045,1.71045,1.70835,1.70925,831800000.0
2009-08-04 01:40:00,1.70925,1.711,1.70925,1.7095,504799999.0
2009-08-04 01:45:00,1.70945,1.7107,1.70925,1.7102,398600000.0
2009-08-04 01:50:00,1.71015,1.71035,1.7098,1.7098,351200000.0
2009-08-04 01:55:00,1.7097,1.7103,1.70935,1.7095,430200000.0
2009-08-04 02:00:00,1.7094,1.7097,1.70875,1.70935,512400000.0
2009-08-04 02:05:00,1.70945,1.70945,1.70845,1.70865,507200000.0
2009-08-04 02:10:00,1.7086,1.70915,1.70815,1.7086,567200000.0
2009-08-04 02:15:00,1.7086,1.70955,1.70815,1.70905,692400000.0
2009-08-04 02:20:00,1.70915,1.70945,1.7082,1.7084,594200000.0
2009-08-04 02:25:00,1.70835,1.70875,1.70755,1.70785,1105400000.0
2009-08-04 02:30:00,1.70785,1.7082,1.70765,1.7079,506200000.0
2009-08-04 02:35:00,1.70785,1.70815,1.7068,1.70705,895800000.0
2009-08-04 02:40:00,1.70705,1.70785,1.7067,1.7074,806600000.0
2009-08-04 02:45:00,1.70705,1.70805,1.70695,1.7077,631800000.0
2009-08-04 02:50:00,1.70775,1.70805,1.7074,1.70755,425600000.0
2009-08-04 02:55:00,1.7075,1.70805,1.70595,1.70655,854400000.0
2009-08-04 03:00:00,1.70665,1.7072,1.70635,1.70705,1015600000.0
2009-08-04 03:05:00,1.707,1.7072,1.70575,1.7065,676400000.0
2009-08-04 03:10:00,1.7065,1.7068,1.70625,1.7063,466600000.0
2009-08-04 03:15:00,1.7063,1.7072,1.706,1.7069,686400000.0
2009-08-04 03:20:00,1.70705,1.70725,1.7066,1.7067,352400000.0
2009-08-04 03:25:00,1.70665,1.707,1.70595,1.70685,841800000.0
2009-08-04 03:30:00,1.70685,1.7099,1.703,1.70405,1898000000.0
2009-08-04 03:35:00,1.7042,1.70515,1.7031,1.70505,1469600000.0
2009-08-04 03:40:00,1.7053,1.7055,1.7042,1.70475,1024800000.0
2009-08-04 03:45:00,1.70465,1.70525,1.70395,1.70415,1028600000.0
2009-08-04 03:50:00,1.70405,1.70435,1.7031,1.7034,724800000.0
2009-08-04 03:55:00,1.70345,1.7041,1.7031,1.7036,716000000.0
2009-08-04 04:00:00,1.70365,1.70465,1.7031,1.70395,1049200000.0
2009-08-04 04:05:00,1.70405,1.7044,1.70315,1.70385,805600000.0
2009-08-04 04:10:00,1.70385,1.70445,1.70385,1.704,442400000.0
2009-08-04 04:15:00,1.70395,1.7041,1.70335,1.70345,713800000.0
2009-08-04 04:20:00,1.70345,1.70465,1.70345,1.7044,930600000.0
2009-08-04 04:25:00,1.7045,1.705,1.70375,1.7039,412800000.0
2009-08-04 04:30:00,1.7039,1.7042,1.70315,1.7032,642000000.0
2009-08-04 04:35:00,1.7033,1.7033,1.7022,1.70265,723200000.0
2009-08-04 04:40:00,1.7025,1.70345,1.70245,1.7033,699400000.0
2009-08-04 04:45:00,1.7033,1.70375,1.7027,1.70335,669200000.0
2009-08-04 04:50:00,1.7034,1.704,1.7032,1.7035,573400000.0
2009-08-04 04:55:00,1.70365,1.7047,1.70355,1.70435,484400000.0
2009-08-04 05:00:00,1.70445,1.7052,1.704,1.7043,388400000.0
2009-08-04 05:05:00,1.70415,1.70465,1.7041,1.7044,304000000.0
2009-08-04 05:10:00,1.7043,1.7045,1.7038,1.70415,274800000.0
2009-08-04 05:15:00,1.70425,1.70485,1.70425,1.7045,280800000.0
2009-08-04 05:20:00,1.7045,1.7045,1.7038,1.7042,399600000.0
2009-08-04 05:25:00,1.7043,1.70505,1.70415,1.7047,648200000.0
2009-08-04 05:30:00,1.70465,1.7048,1.70395,1.70415,626600000.0
2009-08-04 05:35:00,1.7041,1.70425,1.70385,1.70385,405400000.0
2009-08-04 05:40:00,1.70385,1.7043,1.70375,1.7041,387000000.0
2009-08-04 05:45:00,1.7043,1.7049,1.7043,1.7047,542800000.0
2009-08-04 05:50:00,1.70475,1.7053,1.70425,1.7043,938800000.0
2009-08-04 05:55:00,1.7043,1.7043,1.70315,1.7036,1059000000.0
2009-08-04 06:00:00,1.7037,1.7042,1.70275,1.70285,1239600000.0
2009-08-04 06:05:00,1.7028,1.7034,1.70215,1.7022,828800000.0
2009-08-04 06:10:00,1.7022,1.70245,1.70175,1.70215,876400000.0
2009-08-04 06:15:00,1.70215,1.70345,1.70205,1.70345,750400000.0
2009-08-04 06:20:00,1.7039,1.7048,1.7039,1.70445,828000000.0
2009-08-04 06:25:00,1.70435,1.70525,1.70425,1.70525,650000000.0
2009-08-04 06:30:00,1.7052,1.7059,1.69965,1.70555,1927900000.0
2009-08-04 06:35:00,1.70555,1.7066,1.70475,1.70555,1669000000.0
2009-08-04 06:40:00,1.7056,1.7057,1.70455,1.70555,1049200000.0
2009-08-04 06:45:00,1.7055,1.7067,1.70515,1.7067,614600000.0
2009-08-04 06:50:00,1.70675,1.70795,1.7062,1.70745,922400000.0
2009-08-04 06:55:00,1.70755,1.70765,1.7057,1.70585,958400000.0
2009-08-04 07:00:00,1.70585,1.70675,1.70555,1.70655,971200000.0
2009-08-04 07:05:00,1.70645,1.70695,1.70525,1.70535,837200000.0
2009-08-04 07:10:00,1.7054,1.7075,1.70535,1.70725,769600000.0
2009-08-04 07:15:00,1.70715,1.708,1.70635,1.7077,979400000.0
2009-08-04 07:20:00,1.70795,1.70845,1.7075,1.7077,1149800000.0
2009-08-04 07:25:00,1.7075,1.70865,1.7075,1.7083,708000000.0
2009-08-04 07:30:00,1.7084,1.70895,1.70805,1.70805,742400000.0
2009-08-04 07:35:00,1.7081,1.7083,1.70775,1.70805,511600000.0
2009-08-04 07:40:00,1.70795,1.7081,1.7072,1.70755,620400000.0
2009-08-04 07:45:00,1.7074,1.708,1.7071,1.7077,1139000000.0
2009-08-04 07:50:00,1.7076,1.70825,1.707,1.70815,1176000000.0
2009-08-04 07:55:00,1.70815,1.70895,1.70765,1.70775,1296400000.0
2009-08-04 08:00:00,1.7079,1.709,1.70725,1.70885,840000000.0
2009-08-04 08:05:00,1.7091,1.7101,1.70835,1.7099,1641600000.0
2009-08-04 08:10:00,1.7099,1.7111,1.70925,1.7095,1954000000.0
2009-08-04 08:15:00,1.7095,1.70995,1.7083,1.7086,1134400000.0
2009-08-04 08:20:00,1.7086,1.7088,1.7076,1.7085,1346000000.0
2009-08-04 08:25:00,1.7085,1.7092,1.7079,1.70805,1645599999.0
2009-08-04 08:30:00,1.708,1.7086,1.7071,1.7074,1701000001.0
2009-08-04 08:35:00,1.7074,1.7089,1.7071,1.70835,1260600000.0
2009-08-04 08:40:00,1.70835,1.70865,1.7076,1.70805,1123400000.0
2009-08-04 08:45:00,1.70805,1.70835,1.7074,1.70815,1650600000.0
2009-08-04 08:50:00,1.70825,1.7088,1.70775,1.70795,1220200001.0
2009-08-04 08:55:00,1.708,1.70815,1.7068,1.7077,1904400000.0
2009-08-04 09:00:00,1.70775,1.7093,1.7071,1.70905,2015799999.0
2009-08-04 09:05:00,1.7091,1.70935,1.70835,1.7087,1498400000.0
2009-08-04 09:10:00,1.70865,1.7088,1.7074,1.7079,1451800000.0
2009-08-04 09:15:00,1.7079,1.709,1.7076,1.70825,1350000001.0
2009-08-04 09:20:00,1.7082,1.70925,1.7077,1.70885,1467800000.0
2009-08-04 09:25:00,1.7089,1.7101,1.70875,1.71,1217400000.0
2009-08-04 09:30:00,1.71,1.7109,1.70975,1.7108,1491600001.0
2009-08-04 09:35:00,1.7108,1.71135,1.7103,1.71125,1815400001.0
2009-08-04 09:40:00,1.71125,1.7115,1.7107,1.7108,1296600000.0
2009-08-04 09:45:00,1.7108,1.71225,1.7106,1.7118,1361400003.0
2009-08-04 09:50:00,1.71185,1.71205,1.7105,1.71055,1906000001.0
2009-08-04 09:55:00,1.71065,1.7124,1.71065,1.7121,1837600001.0
2009-08-04 10:00:00,1.71215,1.71285,1.71125,1.7126,1509400000.0
2009-08-04 10:05:00,1.71255,1.7139,1.7123,1.71335,1308000000.0
2009-08-04 10:10:00,1.71335,1.7138,1.713,1.71335,1920599999.0
2009-08-04 10:15:00,1.7134,1.7149,1.7132,1.7143,1632799999.0
2009-08-04 10:20:00,1.7144,1.7149,1.713,1.71325,1962999999.0
2009-08-04 10:25:00,1.71315,1.71495,1.71265,1.71475,1437600000.0
2009-08-04 10:30:00,1.7146,1.71475,1.71405,1.7143,1155600000.0
2009-08-04 10:35:00,1.7143,1.7145,1.71385,1.7141,871000000.0
2009-08-04 10:40:00,1.71405,1.71405,1.71315,1.71365,1686400000.0
2009-08-04 10:45:00,1.7136,1.71425,1.71315,1.7133,1864599998.0
2009-08-04 10:50:00,1.71335,1.71425,1.71295,1.71415,2398600001.0
2009-08-04 10:55:00,1.71415,1.7144,1.7125,1.7129,2070200002.0
2009-08-04 11:00:00,1.7132,1.7132,1.7123,1.7125,1663800000.0
2009-08-04 11:05:00,1.7126,1.71365,1.7126,1.7131,1386199999.0
2009-08-04 11:10:00,1.7132,1.71355,1.7124,1.7125,1191400002.0
2009-08-04 11:15:00,1.7123,1.71305,1.71165,1.71255,1346000000.0
2009-08-04 11:20:00,1.71255,1.7132,1.71235,1.7129,1314400000.0
2009-08-04 11:25:00,1.7129,1.7133,1.7122,1.7124,1105400000.0
2009-08-04 11:30:00,1.71245,1.7128,1.712,1.7122,2004800002.0
2009-08-04 11:35:00,1.7122,1.71305,1.71195,1.71215,1159600000.0
2009-08-04 11:40:00,1.71215,1.713,1.7116,1.71255,1100200000.0
2009-08-04 11:45:00,1.7125,1.7139,1.7125,1.7139,1258600000.0
2009-08-04 11:50:00,1.71385,1.7142,1.71335,1.71405,883399999.0
2009-08-04 11:55:00,1.71415,1.7146,1.71315,1.7136,1290600000.0
2009-08-04 12:00:00,1.71365,1.71395,1.71315,1.71315,728400000.0
2009-08-04 12:05:00,1.7131,1.7145,1.7131,1.7143,735400000.0
2009-08-04 12:10:00,1.7143,1.71435,1.7133,1.71435,852400002.0
2009-08-04 12:15:00,1.71435,1.7146,1.71405,1.71415,699399999.0
2009-08-04 12:20:00,1.71415,1.71415,1.7133,1.7137,1254399999.0
2009-08-04 12:25:00,1.71395,1.7143,1.7137,1.7141,898600001.0
2009-08-04 12:30:00,1.71395,1.71445,1.7138,1.714,805200000.0
2009-08-04 12:35:00,1.714,1.7146,1.7134,1.7135,1298600000.0
2009-08-04 12:40:00,1.71355,1.7141,1.7134,1.71375,1207400001.0
2009-08-04 12:45:00,1.71385,1.71515,1.71335,1.7151,1031400000.0
2009-08-04 12:50:00,1.7151,1.7156,1.71475,1.7156,669200000.0
2009-08-04 12:55:00,1.71575,1.71595,1.71395,1.7144,1052000001.0
2009-08-04 13:00:00,1.71435,1.71465,1.7137,1.7142,1525200001.0
2009-08-04 13:05:00,1.7143,1.7148,1.714,1.71445,1089000002.0
2009-08-04 13:10:00,1.71445,1.7145,1.71375,1.714,777000001.0
2009-08-04 13:15:00,1.71425,1.71435,1.7133,1.7135,1329600000.0
2009-08-04 13:20:00,1.7135,1.7135,1.71275,1.7131,1475200000.0
2009-08-04 13:25:00,1.7131,1.7136,1.7121,1.71255,1726800000.0
2009-08-04 13:30:00,1.71255,1.7127,1.7115,1.7117,1524800000.0
2009-08-04 13:35:00,1.7116,1.71185,1.711,1.71155,1032000000.0
2009-08-04 13:40:00,1.71145,1.7118,1.711,1.71155,847800000.0
2009-08-04 13:45:00,1.7116,1.71195,1.71045,1.71175,998800000.0
2009-08-04 13:50:00,1.71185,1.713,1.71155,1.7127,1094800000.0
2009-08-04 13:55:00,1.71275,1.71305,1.7126,1.7127,903400000.0
2009-08-04 14:00:00,1.71275,1.7129,1.71165,1.71215,1832600001.0
2009-08-04 14:05:00,1.7121,1.71285,1.7116,1.71255,1420200000.0
2009-08-04 14:10:00,1.71225,1.7125,1.7111,1.7112,2185600000.0
2009-08-04 14:15:00,1.7112,1.7117,1.71045,1.7108,2428000004.0
2009-08-04 14:20:00,1.71075,1.7113,1.7106,1.7108,2059400006.0
2009-08-04 14:25:00,1.7108,1.71105,1.71025,1.71075,2385799998.0
2009-08-04 14:30:00,1.7107,1.71145,1.70965,1.7102,2379800001.0
2009-08-04 14:35:00,1.7101,1.7104,1.7097,1.70975,2728599999.0
2009-08-04 14:40:00,1.7097,1.71005,1.7094,1.70985,1263200000.0
2009-08-04 14:45:00,1.70995,1.71105,1.7094,1.711,1262000000.0
2009-08-04 14:50:00,1.711,1.7113,1.71015,1.7102,1146700001.0
2009-08-04 14:55:00,1.7102,1.7109,1.70995,1.71065,2101400002.0
2009-08-04 15:00:00,1.7106,1.7106,1.70885,1.709,2286600000.0
2009-08-04 15:05:00,1.70905,1.70965,1.70845,1.7088,1547000000.0
2009-08-04 15:10:00,1.7091,1.7106,1.7087,1.7104,1754800000.0
2009-08-04 15:15:00,1.7104,1.711,1.71015,1.7105,1860000003.0
2009-08-04 15:20:00,1.7106,1.7116,1.71045,1.7106,1660599995.0
2009-08-04 15:25:00,1.7106,1.7113,1.7099,1.71005,1439400001.0
2009-08-04 15:30:00,1.71005,1.71165,1.70975,1.71065,1887799999.0
2009-08-04 15:35:00,1.7103,1.71105,1.7098,1.71075,2356600001.0
2009-08-04 15:40:00,1.7107,1.7112,1.71015,1.71065,2016200001.0
2009-08-04 15:45:00,1.71065,1.7112,1.70975,1.70995,3470200005.0
2009-08-04 15:50:00,1.70985,1.711,1.70975,1.71065,2451400002.0
2009-08-04 15:55:00,1.71075,1.71185,1.71045,1.71175,2631200003.0
2009-08-04 16:00:00,1.7118,1.7123,1.7099,1.7119,2846199998.0
2009-08-04 16:05:00,1.7118,1.71305,1.7115,1.7127,2292300005.0
2009-08-04 16:10:00,1.7127,1.71285,1.7114,1.7121,2250799999.0
2009-08-04 16:15:00,1.7121,1.71345,1.7119,1.71345,2466400000.0
2009-08-04 16:20:00,1.71335,1.71425,1.71255,1.71425,1892200001.0
2009-08-04 16:25:00,1.7142,1.71515,1.71395,1.7142,2543200000.0
2009-08-04 16:30:00,1.7142,1.7146,1.7124,1.7124,2376800003.0
2009-08-04 16:35:00,1.71255,1.7132,1.71225,1.71305,1409200000.0
2009-08-04 16:40:00,1.71295,1.7132,1.7111,1.7117,2071199999.0
2009-08-04 16:45:00,1.7117,1.71205,1.71085,1.71175,1805800000.0
2009-08-04 16:50:00,1.7118,1.71245,1.7114,1.71155,1472200000.0
2009-08-04 16:55:00,1.71155,1.7121,1.70975,1.70985,1921800000.0
2009-08-04 17:00:00,1.7099,1.7104,1.7091,1.7096,2448200002.0
2009-08-04 17:05:00,1.70955,1.7104,1.70945,1.71,1924500000.0
2009-08-04 17:10:00,1.71,1.71005,1.7087,1.7091,2022800002.0
2009-08-04 17:15:00,1.70925,1.70965,1.7088,1.70905,1625600001.0
2009-08-04 17:20:00,1.70905,1.70985,1.70855,1.70965,1482400000.0
2009-08-04 17:25:00,1.70965,1.7105,1.7096,1.70995,1160800000.0
2009-08-04 17:30:00,1.70995,1.71025,1.7094,1.70975,1212200000.0
2009-08-04 17:35:00,1.7098,1.7101,1.70875,1.7092,940600000.0
2009-08-04 17:40:00,1.7092,1.7092,1.7085,1.709,1318400000.0
2009-08-04 17:45:00,1.7091,1.7099,1.7089,1.7096,1236200000.0
2009-08-04 17:50:00,1.70965,1.7106,1.70965,1.7105,935000000.0
2009-08-04 17:55:00,1.7105,1.7105,1.7093,1.7096,1249400000.0
2009-08-04 18:00:00,1.70985,1.71015,1.7092,1.7097,1112000001.0
2009-08-04 18:05:00,1.7097,1.7102,1.7092,1.70925,955600000.0
2009-08-04 18:10:00,1.70925,1.7095,1.7086,1.7087,1116000000.0
2009-08-04 18:15:00,1.7088,1.70935,1.7083,1.7084,1213200000.0
2009-08-04 18:20:00,1.7084,1.7086,1.7078,1.7082,993400000.0
2009-08-04 18:25:00,1.7083,1.7087,1.70795,1.70835,651600000.0
2009-08-04 18:30:00,1.70835,1.70935,1.70795,1.70925,1063200000.0
2009-08-04 18:35:00,1.7094,1.7097,1.70875,1.7094,957200000.0
2009-08-04 18:40:00,1.7094,1.7094,1.7086,1.7087,519600000.0
2009-08-04 18:45:00,1.7087,1.70935,1.70835,1.70845,812000000.0
2009-08-04 18:50:00,1.70845,1.7087,1.70805,1.7082,984000000.0
2009-08-04 18:55:00,1.70815,1.70935,1.70815,1.7091,1104799999.0
2009-08-04 19:00:00,1.70915,1.7106,1.70855,1.7103,1247400000.0
2009-08-04 19:05:00,1.7103,1.71055,1.7094,1.7103,1003200000.0
2009-08-04 19:10:00,1.7104,1.71165,1.71015,1.7111,819600000.0
2009-08-04 19:15:00,1.7111,1.7115,1.71045,1.71145,686600000.0
2009-08-04 19:20:00,1.71165,1.71195,1.7098,1.7099,816400000.0
2009-08-04 19:25:00,1.7099,1.7112,1.7099,1.7107,850600000.0
2009-08-04 19:30:00,1.7107,1.711,1.7102,1.7105,621600000.0
2009-08-04 19:35:00,1.7105,1.7106,1.7098,1.7105,1073600000.0
2009-08-04 19:40:00,1.71045,1.71095,1.70975,1.7104,776800000.0
2009-08-04 19:45:00,1.7102,1.71165,1.7102,1.71075,1004800000.0
2009-08-04 19:50:00,1.7108,1.71175,1.7106,1.71095,899600000.0
2009-08-04 19:55:00,1.71095,1.7122,1.7106,1.7121,1077600000.0
2009-08-04 20:00:00,1.7121,1.71295,1.71155,1.7116,1130600000.0
2009-08-04 20:05:00,1.7116,1.712,1.71045,1.71085,1146600000.0
2009-08-04 20:10:00,1.71085,1.7117,1.70995,1.71055,779200000.0
2009-08-04 20:15:00,1.7106,1.711,1.70935,1.7098,965000000.0
2009-08-04 20:20:00,1.7097,1.7101,1.70945,1.7101,587800000.0
2009-08-04 20:25:00,1.71015,1.71015,1.70865,1.70865,940799999.0
2009-08-04 20:30:00,1.70865,1.70915,1.70825,1.70855,684400000.0
2009-08-04 20:35:00,1.7086,1.709,1.7074,1.7078,588800000.0
2009-08-04 20:40:00,1.7078,1.70805,1.70735,1.70775,548800000.0
2009-08-04 20:45:00,1.70775,1.7091,1.7076,1.70875,605200000.0
2009-08-04 20:50:00,1.7089,1.70975,1.7086,1.70915,931200000.0
2009-08-04 20:55:00,1.70925,1.7096,1.70895,1.709,706000000.0
2009-08-04 21:00:00,1.709,1.7091,1.7079,1.70805,566200000.0
2009-08-04 21:05:00,1.70805,1.70855,1.7074,1.7083,898000000.0
2009-08-04 21:10:00,1.7083,1.70835,1.70745,1.70795,833600000.0
2009-08-04 21:15:00,1.7077,1.70855,1.70755,1.7082,757800000.0
2009-08-04 21:20:00,1.7083,1.70895,1.70765,1.7077,806800000.0
2009-08-04 21:25:00,1.70785,1.70795,1.70635,1.7066,704400000.0
2009-08-04 21:30:00,1.70655,1.7081,1.7064,1.708,822800000.0
2009-08-04 21:35:00,1.708,1.7083,1.70765,1.7078,638000000.0
2009-08-04 21:40:00,1.7078,1.70805,1.70705,1.7072,1229200000.0
2009-08-04 21:45:00,1.7072,1.70785,1.7072,1.70755,828800000.0
2009-08-04 21:50:00,1.70735,1.70745,1.70565,1.7057,1023000000.0
2009-08-04 21:55:00,1.70525,1.706,1.70485,1.7052,787200000.0
2009-08-04 22:00:00,1.7052,1.70625,1.70515,1.70555,810800000.0
2009-08-04 22:05:00,1.70575,1.70635,1.70495,1.70545,895800000.0
2009-08-04 22:10:00,1.7055,1.70615,1.705,1.7058,524400000.0
2009-08-04 22:15:00,1.7058,1.7059,1.7049,1.70495,245800000.0
2009-08-04 22:20:00,1.7049,1.70515,1.7031,1.70425,747800000.0
2009-08-04 22:25:00,1.70425,1.7043,1.70285,1.7043,487600000.0
2009-08-04 22:30:00,1.70425,1.70575,1.70415,1.70475,588800000.0
2009-08-04 22:35:00,1.7042,1.70465,1.7039,1.7041,381600000.0
2009-08-04 22:40:00,1.7046,1.70525,1.7045,1.70485,313600000.0
2009-08-04 22:45:00,1.705,1.70575,1.70485,1.70575,338600000.0
2009-08-04 22:50:00,1.70585,1.7066,1.70519,1.70525,361600000.0
2009-08-04 22:55:00,1.7054,1.70655,1.70435,1.7057,314200000.0
2009-08-04 23:00:00,1.7055,1.70565,1.70505,1.7055,97600000.0
2009-08-04 23:05:00,1.70555,1.70555,1.70475,1.70535,223600000.0
2009-08-04 23:10:00,1.7056,1.7057,1.70455,1.7047,148800000.0
2009-08-04 23:15:00,1.7047,1.70543,1.70435,1.70495,276000000.0
2009-08-04 23:20:00,1.70495,1.70545,1.7045,1.70465,199400000.0
2009-08-04 23:25:00,1.70445,1.7046,1.7035,1.70355,308600000.0
2009-08-04 23:30:00,1.7035,1.70415,1.7033,1.70355,360000000.0
2009-08-04 23:35:00,1.70365,1.70405,1.7023,1.7028,186200000.0
2009-08-04 23:40:00,1.70305,1.7039,1.7026,1.70385,263200000.0
2009-08-04 23:45:00,1.70385,1.7061,1.70385,1.70535,275800000.0
2009-08-04 23:50:00,1.7055,1.7067,1.7049,1.7062,453800000.0
2009-08-04 23:55:00,1.7062,1.7063,1.7053,1.70605,493200000.0
2009-08-05 00:00:00,1.70605,1.70625,1.70535,1.7054,189400000.0
2009-08-05 00:05:00,1.70555,1.7056,1.70515,1.70525,127600000.0
2009-08-05 00:10:00,1.70525,1.70525,1.7044,1.70515,288200000.0
2009-08-05 00:15:00,1.7053,1.706,1.7053,1.70545,312000000.0
2009-08-05 00:20:00,1.70545,1.70575,1.7053,1.7055,79200000.0
2009-08-05 00:25:00,1.7057,1.7078,1.70565,1.7074,214000000.0
2009-08-05 00:30:00,1.70735,1.7084,1.7067,1.70695,346000000.0
2009-08-05 00:35:00,1.70695,1.7071,1.70665,1.70685,191600000.0
2009-08-05 00:40:00,1.7068,1.7069,1.706,1.70632,111600000.0
2009-08-05 00:45:00,1.70655,1.70655,1.70515,1.70575,236400000.0
2009-08-05 00:50:00,1.7056,1.7058,1.70525,1.7058,112200000.0
2009-08-05 00:55:00,1.7058,1.707,1.7058,1.70675,295400000.0
2009-08-05 01:00:00,1.70675,1.7075,1.7054,1.7064,389000000.0
2009-08-05 01:05:00,1.70645,1.70695,1.7056,1.7064,276000000.0
2009-08-05 01:10:00,1.7063,1.70655,1.7058,1.7059,177600000.0
2009-08-05 01:15:00,1.70585,1.70625,1.70505,1.7061,262000000.0
2009-08-05 01:20:00,1.7061,1.70675,1.70555,1.70635,258000000.0
2009-08-05 01:25:00,1.7064,1.7067,1.7055,1.7061,335600000.0
2009-08-05 01:30:00,1.7061,1.70675,1.7058,1.7065,322000000.0
2009-08-05 01:35:00,1.7065,1.70665,1.70575,1.7065,206000000.0
2009-08-05 01:40:00,1.7064,1.7068,1.70595,1.7066,210400000.0
2009-08-05 01:45:00,1.7066,1.7067,1.70575,1.70605,366000000.0
2009-08-05 01:50:00,1.706,1.70655,1.7059,1.7059,279400000.0
2009-08-05 01:55:00,1.706,1.70705,1.706,1.7066,451600000.0
2009-08-05 02:00:00,1.7066,1.70695,1.70595,1.7066,395000000.0
2009-08-05 02:05:00,1.7067,1.7071,1.70615,1.7071,290000000.0
2009-08-05 02:10:00,1.7072,1.70785,1.70695,1.7075,465600000.0
2009-08-05 02:15:00,1.70745,1.7081,1.7074,1.7074,359600000.0
2009-08-05 02:20:00,1.70735,1.7076,1.7069,1.70695,220800000.0
2009-08-05 02:25:00,1.70685,1.70735,1.7068,1.70735,238800000.0
2009-08-05 02:30:00,1.70745,1.70825,1.70705,1.70785,780000000.0
2009-08-05 02:35:00,1.7078,1.70855,1.70735,1.7084,584800000.0
2009-08-05 02:40:00,1.70835,1.7086,1.7075,1.7075,529000000.0
2009-08-05 02:45:00,1.70755,1.70795,1.70715,1.7077,473000000.0
2009-08-05 02:50:00,1.7076,1.70795,1.70725,1.7076,643200000.0
2009-08-05 02:55:00,1.70755,1.708,1.7071,1.70745,495800000.0
2009-08-05 03:00:00,1.7076,1.7078,1.7067,1.70735,758800000.0
2009-08-05 03:05:00,1.70745,1.70745,1.7063,1.707,564000000.0
2009-08-05 03:10:00,1.70705,1.70725,1.7063,1.7069,521800000.0
2009-08-05 03:15:00,1.70695,1.7071,1.70635,1.70705,429600000.0
2009-08-05 03:20:00,1.7071,1.7073,1.7065,1.70705,408000000.0
2009-08-05 03:25:00,1.7071,1.7076,1.70635,1.70705,383200000.0
2009-08-05 03:30:00,1.70705,1.70745,1.70505,1.70645,730200000.0
2009-08-05 03:35:00,1.70665,1.70775,1.70655,1.7074,381000000.0
2009-08-05 03:40:00,1.7075,1.70775,1.7067,1.7069,448200000.0
2009-08-05 03:45:00,1.7071,1.7074,1.70655,1.70705,438800000.0
2009-08-05 03:50:00,1.70695,1.70745,1.7067,1.70745,205200000.0
2009-08-05 03:55:00,1.70735,1.70765,1.707,1.7073,270800000.0
2009-08-05 04:00:00,1.7072,1.7076,1.7067,1.70725,530400000.0
2009-08-05 04:05:00,1.70715,1.70725,1.7066,1.70675,498400000.0
2009-08-05 04:10:00,1.70685,1.70715,1.7067,1.7069,396400000.0
2009-08-05 04:15:00,1.7071,1.7074,1.7067,1.7072,484000000.0
2009-08-05 04:20:00,1.70725,1.7073,1.7067,1.70695,651600000.0
2009-08-05 04:25:00,1.7069,1.70735,1.70665,1.70675,324800000.0
2009-08-05 04:30:00,1.7068,1.70705,1.70665,1.70705,426000000.0
2009-08-05 04:35:00,1.707,1.707,1.70635,1.70665,490400000.0
2009-08-05 04:40:00,1.7067,1.707,1.7063,1.7068,442800000.0
2009-08-05 04:45:00,1.70675,1.7072,1.70655,1.7069,356400000.0
2009-08-05 04:50:00,1.7069,1.70725,1.70665,1.70725,356000000.0
2009-08-05 04:55:00,1.70725,1.70725,1.7068,1.70705,264400000.0
2009-08-05 05:00:00,1.70695,1.7073,1.70665,1.70685,308000000.0
2009-08-05 05:05:00,1.70695,1.7072,1.7066,1.7072,664000000.0
2009-08-05 05:10:00,1.7072,1.70765,1.707,1.7073,354800000.0
2009-08-05 05:15:00,1.7073,1.7082,1.7072,1.70755,596600000.0
2009-08-05 05:20:00,1.7076,1.7077,1.70695,1.70745,642200000.0
2009-08-05 05:25:00,1.70735,1.70805,1.70725,1.70805,464000000.0
2009-08-05 05:30:00,1.70815,1.7082,1.7076,1.7078,683400000.0
2009-08-05 05:35:00,1.70785,1.7088,1.70785,1.7082,588400000.0
2009-08-05 05:40:00,1.70825,1.70835,1.70795,1.708,255800000.0
2009-08-05 05:45:00,1.7081,1.7082,1.70735,1.7077,603600000.0
2009-08-05 05:50:00,1.7077,1.7077,1.7072,1.7072,341600000.0
2009-08-05 05:55:00,1.7072,1.70755,1.70665,1.707,363600000.0
2009-08-05 06:00:00,1.7072,1.70755,1.7069,1.70725,573400000.0
2009-08-05 06:05:00,1.7074,1.7077,1.707,1.7075,387200000.0
2009-08-05 06:10:00,1.7076,1.7088,1.70735,1.7086,487400000.0
2009-08-05 06:15:00,1.7085,1.7086,1.7077,1.70795,409200000.0
2009-08-05 06:20:00,1.7081,1.70835,1.70785,1.70795,620400000.0
2009-08-05 06:25:00,1.7081,1.7093,1.70805,1.7087,760800000.0
2009-08-05 06:30:00,1.70875,1.70975,1.7081,1.70965,580800000.0
2009-08-05 06:35:00,1.70975,1.71085,1.7094,1.71005,824600000.0
2009-08-05 06:40:00,1.7101,1.7102,1.70925,1.7096,559600000.0
2009-08-05 06:45:00,1.70945,1.70985,1.70875,1.7092,740000000.0
2009-08-05 06:50:00,1.70935,1.71,1.70925,1.7096,533200000.0
2009-08-05 06:55:00,1.7096,1.7096,1.70805,1.70895,666800000.0
2009-08-05 07:00:00,1.70905,1.71,1.70885,1.7096,685000000.0
2009-08-05 07:05:00,1.7097,1.7107,1.7097,1.71025,940400000.0
2009-08-05 07:10:00,1.71025,1.7108,1.70995,1.7105,1030400000.0
2009-08-05 07:15:00,1.71055,1.7109,1.71005,1.7101,1070600000.0
2009-08-05 07:20:00,1.7102,1.7103,1.70955,1.71025,1042400000.0
2009-08-05 07:25:00,1.7102,1.7104,1.7099,1.71015,679800000.0
2009-08-05 07:30:00,1.71015,1.71035,1.70885,1.70975,963400000.0
2009-08-05 07:35:00,1.7097,1.7101,1.7091,1.70945,859200000.0
2009-08-05 07:40:00,1.70945,1.7104,1.70925,1.7104,436000000.0
2009-08-05 07:45:00,1.71045,1.71065,1.71,1.71,556000000.0
2009-08-05 07:50:00,1.71015,1.7104,1.70935,1.70975,643200000.0
2009-08-05 07:55:00,1.70985,1.7104,1.70935,1.70975,1553400000.0
2009-08-05 08:00:00,1.70985,1.70995,1.70885,1.7092,1405800000.0
2009-08-05 08:05:00,1.7093,1.70945,1.70855,1.70855,1054600000.0
2009-08-05 08:10:00,1.70855,1.70895,1.7083,1.70895,901600000.0
2009-08-05 08:15:00,1.7088,1.7101,1.70805,1.7093,1083600000.0
2009-08-05 08:20:00,1.70935,1.7095,1.70615,1.709,1414800000.0
2009-08-05 08:25:00,1.709,1.7093,1.7082,1.70825,1240200000.0
2009-08-05 08:30:00,1.70825,1.70965,1.7081,1.70955,1088600000.0
2009-08-05 08:35:00,1.70965,1.71015,1.70895,1.70985,1460200000.0
2009-08-05 08:40:00,1.7099,1.71085,1.70905,1.71025,1597400000.0
2009-08-05 08:45:00,1.71025,1.7106,1.70945,1.71,1865000001.0
2009-08-05 08:50:00,1.71,1.7117,1.70955,1.71145,1339600000.0
2009-08-05 08:55:00,1.7114,1.7117,1.7101,1.7116,1531400000.0
2009-08-05 09:00:00,1.71155,1.71185,1.71055,1.7109,1327799999.0
2009-08-05 09:05:00,1.71085,1.71215,1.71075,1.7116,1372600001.0
2009-08-05 09:10:00,1.71155,1.71205,1.71035,1.7104,2332400002.0
2009-08-05 09:15:00,1.7105,1.7113,1.70955,1.70985,2272400004.0
2009-08-05 09:20:00,1.70985,1.7105,1.70975,1.7102,1257000000.0
2009-08-05 09:25:00,1.7103,1.71145,1.7099,1.7111,1315800000.0
2009-08-05 09:30:00,1.7111,1.7121,1.71085,1.71155,1172000000.0
2009-08-05 09:35:00,1.7116,1.7122,1.71135,1.71195,1082200000.0
2009-08-05 09:40:00,1.712,1.7125,1.71185,1.7119,1170600001.0
2009-08-05 09:45:00,1.71195,1.71205,1.71105,1.71125,1083200001.0
2009-08-05 09:50:00,1.71125,1.71145,1.7106,1.7108,1845199999.0
2009-08-05 09:55:00,1.7108,1.71125,1.71035,1.71125,1437600000.0
2009-08-05 10:00:00,1.7111,1.7112,1.7103,1.7103,1013400000.0
2009-08-05 10:05:00,1.7102,1.7112,1.71015,1.71035,1041200001.0
2009-08-05 10:10:00,1.7103,1.71055,1.71015,1.7102,760400000.0
2009-08-05 10:15:00,1.71025,1.7106,1.70975,1.7098,1764400000.0
2009-08-05 10:20:00,1.7097,1.7101,1.709,1.7092,783000000.0
2009-08-05 10:25:00,1.70935,1.7105,1.70905,1.7092,1302400000.0
2009-08-05 10:30:00,1.7089,1.7094,1.70845,1.70865,1655200000.0
2009-08-05 10:35:00,1.70865,1.70915,1.7081,1.7084,1577600000.0
2009-08-05 10:40:00,1.7084,1.7095,1.70835,1.7091,1288600000.0
2009-08-05 10:45:00,1.7091,1.7091,1.70795,1.7081,1647999999.0
2009-08-05 10:50:00,1.70815,1.7089,1.70775,1.7081,1603800000.0
2009-08-05 10:55:00,1.7081,1.7085,1.70715,1.70715,1418000000.0
2009-08-05 11:00:00,1.70725,1.70755,1.70695,1.7073,1177600000.0
2009-08-05 11:05:00,1.70725,1.70795,1.70675,1.70775,1149800000.0
2009-08-05 11:10:00,1.7078,1.7088,1.70745,1.70855,993000000.0
2009-08-05 11:15:00,1.70875,1.70895,1.70825,1.70855,784200000.0
2009-08-05 11:20:00,1.7084,1.70945,1.7082,1.7093,1024200000.0
2009-08-05 11:25:00,1.7093,1.7097,1.70855,1.7087,831800000.0
2009-08-05 11:30:00,1.70865,1.7091,1.70835,1.70905,1288400000.0
2009-08-05 11:35:00,1.70905,1.70905,1.70825,1.7086,922000000.0
2009-08-05 11:40:00,1.7087,1.70885,1.7081,1.70825,1000400000.0
2009-08-05 11:45:00,1.70825,1.70885,1.70805,1.7087,512200000.0
2009-08-05 11:50:00,1.7087,1.7101,1.7086,1.70985,1624400000.0
2009-08-05 11:55:00,1.70985,1.7103,1.70965,1.71005,945599998.0
2009-08-05 12:00:00,1.71015,1.7102,1.7098,1.7099,613200003.0
2009-08-05 12:05:00,1.7099,1.70995,1.70925,1.7095,1344400002.0
2009-08-05 12:10:00,1.7093,1.70955,1.7085,1.7085,1045000000.0
2009-08-05 12:15:00,1.7085,1.70935,1.7084,1.70845,1644799997.0
2009-08-05 12:20:00,1.70845,1.7087,1.70735,1.7074,1346800000.0
2009-08-05 12:25:00,1.70755,1.70785,1.70715,1.7074,1243800000.0
2009-08-05 12:30:00,1.70735,1.7074,1.7069,1.7072,739400000.0
2009-08-05 12:35:00,1.7072,1.7082,1.70715,1.70765,735200000.0
2009-08-05 12:40:00,1.70765,1.7077,1.70725,1.7074,509600000.0
2009-08-05 12:45:00,1.7074,1.70785,1.7066,1.7078,941000000.0
2009-08-05 12:50:00,1.70795,1.7083,1.70685,1.70685,1753200002.0
2009-08-05 12:55:00,1.7069,1.70715,1.70605,1.7064,1864600001.0
2009-08-05 13:00:00,1.7065,1.70775,1.70635,1.7074,2510000001.0
2009-08-05 13:05:00,1.70735,1.7085,1.70735,1.70795,2409000002.0
2009-08-05 13:10:00,1.70785,1.7094,1.70775,1.70925,1264600000.0
2009-08-05 13:15:00,1.70915,1.70955,1.7088,1.70925,891400000.0
2009-08-05 13:20:00,1.7093,1.7093,1.70805,1.70855,962000000.0
2009-08-05 13:25:00,1.70865,1.70865,1.707,1.70745,1431600000.0
2009-08-05 13:30:00,1.70765,1.70795,1.70705,1.70745,1473399999.0
2009-08-05 13:35:00,1.70745,1.7088,1.70705,1.70825,2062400000.0
2009-08-05 13:40:00,1.7084,1.70945,1.70815,1.7091,1587400000.0
2009-08-05 13:45:00,1.7089,1.7093,1.7087,1.7089,934400000.0
2009-08-05 13:50:00,1.7089,1.7092,1.70815,1.7085,1299400002.0
2009-08-05 13:55:00,1.7085,1.70915,1.7082,1.70915,1072200000.0
2009-08-05 14:00:00,1.70915,1.7093,1.708,1.70825,1855800006.0
2009-08-05 14:05:00,1.70825,1.7093,1.7082,1.709,1159000000.0
2009-08-05 14:10:00,1.7089,1.7091,1.70795,1.70875,2077800000.0
2009-08-05 14:15:00,1.7087,1.711,1.7081,1.70925,2436800003.0
2009-08-05 14:20:00,1.7092,1.7097,1.7085,1.70945,2476200003.0
2009-08-05 14:25:00,1.70955,1.7103,1.7093,1.7101,2095400002.0
2009-08-05 14:30:00,1.7101,1.7107,1.709,1.70975,2046600000.0
2009-08-05 14:35:00,1.70975,1.71085,1.7093,1.71065,1691799999.0
2009-08-05 14:40:00,1.7106,1.71095,1.70995,1.71065,1514200000.0
2009-08-05 14:45:00,1.7106,1.7106,1.7096,1.70995,1241600000.0
2009-08-05 14:50:00,1.70995,1.71055,1.70945,1.7099,2248000000.0
2009-08-05 14:55:00,1.70985,1.7107,1.7098,1.7102,987600000.0
2009-08-05 15:00:00,1.7102,1.71075,1.7091,1.7093,1808400001.0
2009-08-05 15:05:00,1.70925,1.7097,1.7088,1.7091,1547400001.0
2009-08-05 15:10:00,1.7091,1.71055,1.7091,1.70975,1738800000.0
2009-08-05 15:15:00,1.7099,1.7103,1.70895,1.70925,2012400002.0
2009-08-05 15:20:00,1.7093,1.7098,1.7088,1.70965,1466400002.0
2009-08-05 15:25:00,1.7098,1.70985,1.70855,1.70855,1356600001.0
2009-08-05 15:30:00,1.7088,1.71045,1.7086,1.71005,1964799999.0
2009-08-05 15:35:00,1.71005,1.71035,1.7084,1.7084,2562400001.0
2009-08-05 15:40:00,1.7085,1.70945,1.7081,1.709,2571400001.0
2009-08-05 15:45:00,1.70885,1.7102,1.7086,1.70945,2280000001.0
2009-08-05 15:50:00,1.70945,1.71015,1.70845,1.70895,2256400000.0
2009-08-05 15:55:00,1.70885,1.7101,1.7086,1.7097,2997800002.0
2009-08-05 16:00:00,1.70975,1.71315,1.70975,1.7124,3263799999.0
2009-08-05 16:05:00,1.7124,1.7135,1.71235,1.7132,3572800006.0
2009-08-05 16:10:00,1.7132,1.71545,1.7128,1.7148,2645200002.0
2009-08-05 16:15:00,1.7149,1.7171,1.7149,1.71685,2229600000.0
2009-08-05 16:20:00,1.7168,1.71685,1.71425,1.7146,2602400000.0
2009-08-05 16:25:00,1.7144,1.71485,1.71325,1.71425,2215300002.0
2009-08-05 16:30:00,1.71405,1.71565,1.71405,1.715,2491599997.0
2009-08-05 16:35:00,1.71485,1.71545,1.71405,1.71485,2332200001.0
2009-08-05 16:40:00,1.71485,1.7164,1.71475,1.7158,1862200000.0
2009-08-05 16:45:00,1.71575,1.71695,1.71555,1.71655,1374400000.0
2009-08-05 16:50:00,1.7165,1.71685,1.71555,1.7158,1317800000.0
2009-08-05 16:55:00,1.7158,1.716,1.71495,1.71525,1601000000.0
2009-08-05 17:00:00,1.71525,1.71705,1.71515,1.71665,1831199999.0
2009-08-05 17:05:00,1.71655,1.7173,1.71535,1.71565,1793200002.0
2009-08-05 17:10:00,1.7156,1.71635,1.71515,1.71605,1671399998.0
2009-08-05 17:15:00,1.71595,1.71635,1.7157,1.716,2382799999.0
2009-08-05 17:20:00,1.716,1.71675,1.71565,1.71655,1337200000.0
2009-08-05 17:25:00,1.71655,1.71675,1.71515,1.71535,1145400000.0
2009-08-05 17:30:00,1.71535,1.7158,1.7148,1.71505,1425200000.0
2009-08-05 17:35:00,1.71495,1.71625,1.7147,1.7157,1259800000.0
2009-08-05 17:40:00,1.71565,1.7157,1.71495,1.7153,852400001.0
2009-08-05 17:45:00,1.7153,1.7157,1.7148,1.7153,1007000000.0
2009-08-05 17:50:00,1.7153,1.71555,1.7147,1.71495,1152800001.0
2009-08-05 17:55:00,1.715,1.71675,1.715,1.71645,1057800000.0
2009-08-05 18:00:00,1.71645,1.71685,1.7159,1.71635,1239800000.0
2009-08-05 18:05:00,1.7163,1.71735,1.71615,1.71725,1209800000.0
2009-08-05 18:10:00,1.7173,1.71765,1.7155,1.716,790800000.0
2009-08-05 18:15:00,1.7161,1.7161,1.71465,1.715,1258800000.0
2009-08-05 18:20:00,1.71505,1.71585,1.7147,1.7157,1672200000.0
2009-08-05 18:25:00,1.7157,1.71595,1.7153,1.7155,922600000.0
2009-08-05 18:30:00,1.7155,1.7162,1.7153,1.7155,1208600000.0
2009-08-05 18:35:00,1.7156,1.7165,1.71525,1.7158,1025400000.0
2009-08-05 18:40:00,1.716,1.71655,1.7153,1.7157,893400000.0
2009-08-05 18:45:00,1.7158,1.7162,1.7155,1.71555,672800000.0
2009-08-05 18:50:00,1.7157,1.71605,1.71515,1.7157,970400000.0
2009-08-05 18:55:00,1.71565,1.71635,1.71515,1.7161,724400000.0
2009-08-05 19:00:00,1.7163,1.71655,1.7145,1.7151,811600000.0
2009-08-05 19:05:00,1.71515,1.7163,1.71475,1.71615,1081800000.0
2009-08-05 19:10:00,1.71625,1.7163,1.71555,1.716,723400000.0
2009-08-05 19:15:00,1.716,1.716,1.7147,1.71475,685400000.0
2009-08-05 19:20:00,1.71485,1.7155,1.7148,1.7148,571800000.0
2009-08-05 19:25:00,1.71475,1.71495,1.7137,1.71405,918200000.0
2009-08-05 19:30:00,1.7141,1.7152,1.71365,1.7144,1453400000.0
2009-08-05 19:35:00,1.71445,1.71505,1.71365,1.71425,974200001.0
2009-08-05 19:40:00,1.71425,1.7145,1.7137,1.7142,1159600000.0
2009-08-05 19:45:00,1.7142,1.71475,1.71375,1.71465,654400000.0
2009-08-05 19:50:00,1.71475,1.7155,1.71425,1.71525,846600000.0
2009-08-05 19:55:00,1.7152,1.7154,1.714,1.71485,969800000.0
2009-08-05 20:00:00,1.715,1.7152,1.71405,1.71435,971000000.0
2009-08-05 20:05:00,1.7144,1.71515,1.71385,1.7148,944000000.0
2009-08-05 20:10:00,1.71475,1.7149,1.7137,1.7139,669400000.0
2009-08-05 20:15:00,1.71385,1.7143,1.71345,1.7143,830200000.0
2009-08-05 20:20:00,1.714,1.71485,1.71385,1.71385,829800000.0
2009-08-05 20:25:00,1.71385,1.7146,1.71345,1.71425,699800000.0
2009-08-05 20:30:00,1.71435,1.71435,1.71365,1.7143,637600000.0
2009-08-05 20:35:00,1.71415,1.71445,1.71375,1.71395,744800000.0
2009-08-05 20:40:00,1.71385,1.71495,1.7137,1.71435,1179400000.0
2009-08-05 20:45:00,1.71435,1.7149,1.71335,1.71355,1121000000.0
2009-08-05 20:50:00,1.71355,1.71405,1.71335,1.7136,1058800000.0
2009-08-05 20:55:00,1.7136,1.7138,1.713,1.7135,662800000.0
2009-08-05 21:00:00,1.7135,1.71375,1.713,1.7135,711000000.0
2009-08-05 21:05:00,1.71335,1.71355,1.71305,1.71335,470600000.0
2009-08-05 21:10:00,1.71335,1.71375,1.71325,1.7136,580800000.0
2009-08-05 21:15:00,1.7137,1.71385,1.7135,1.7136,380000000.0
2009-08-05 21:20:00,1.7135,1.7138,1.71345,1.71355,426800000.0
2009-08-05 21:25:00,1.71355,1.71385,1.7131,1.71355,969600000.0
2009-08-05 21:30:00,1.7134,1.7149,1.71325,1.7144,965200000.0
2009-08-05 21:35:00,1.71435,1.71495,1.71415,1.7143,904000000.0
2009-08-05 21:40:00,1.7144,1.71485,1.71395,1.7142,790600000.0
2009-08-05 21:45:00,1.7143,1.71515,1.7143,1.71515,694800000.0
2009-08-05 21:50:00,1.7151,1.716,1.7148,1.7156,1064800000.0
2009-08-05 21:55:00,1.71555,1.71625,1.71395,1.71395,742200000.0
2009-08-05 22:00:00,1.7141,1.7144,1.7131,1.71365,444800000.0
2009-08-05 22:05:00,1.71365,1.7141,1.71315,1.71405,308000000.0
2009-08-05 22:10:00,1.7141,1.71415,1.71315,1.7135,432000000.0
2009-08-05 22:15:00,1.71345,1.7137,1.7127,1.7127,334400000.0
2009-08-05 22:20:00,1.7129,1.7131,1.71255,1.71255,138000000.0
2009-08-05 22:25:00,1.713,1.71335,1.71225,1.7129,286400000.0
2009-08-05 22:30:00,1.71285,1.71285,1.712,1.71245,256400000.0
2009-08-05 22:35:00,1.71245,1.71295,1.7124,1.71255,257800000.0
2009-08-05 22:40:00,1.71255,1.71265,1.71165,1.71175,186800000.0
2009-08-05 22:45:00,1.712,1.7132,1.7115,1.71295,411600000.0
2009-08-05 22:50:00,1.71295,1.7142,1.7125,1.7125,470400000.0
2009-08-05 22:55:00,1.71275,1.71385,1.71275,1.7133,486800000.0
2009-08-05 23:00:00,1.71305,1.71355,1.71305,1.71355,220000000.0
2009-08-05 23:05:00,1.7138,1.71505,1.7136,1.7146,347200000.0
2009-08-05 23:10:00,1.7148,1.71505,1.7145,1.71465,107000000.0
2009-08-05 23:15:00,1.7146,1.7146,1.71385,1.71425,142400000.0
2009-08-05 23:20:00,1.7144,1.71505,1.7144,1.715,193800000.0
2009-08-05 23:25:00,1.71535,1.7155,1.71445,1.7146,124400000.0
2009-08-05 23:30:00,1.7145,1.715,1.7121,1.7136,375000000.0
2009-08-05 23:35:00,1.7136,1.71425,1.7134,1.71395,157200000.0
2009-08-05 23:40:00,1.714,1.71415,1.7137,1.7141,347600000.0
2009-08-05 23:45:00,1.7141,1.71455,1.71375,1.71415,397000000.0
2009-08-05 23:50:00,1.71415,1.7142,1.7139,1.71405,214400000.0
2009-08-05 23:55:00,1.71405,1.71405,1.71355,1.71395,264800000.0
2009-08-06 00:00:00,1.7138,1.71425,1.71335,1.7137,431800000.0
2009-08-06 00:05:00,1.71375,1.7144,1.7136,1.71424,202400000.0
2009-08-06 00:10:00,1.7143,1.71535,1.71415,1.71465,264200000.0
2009-08-06 00:15:00,1.71485,1.7152,1.71405,1.71415,135600000.0
2009-08-06 00:20:00,1.71415,1.7144,1.7139,1.71425,79400000.0
2009-08-06 00:25:00,1.71425,1.71435,1.7139,1.71415,70800000.0
2009-08-06 00:30:00,1.7141,1.71425,1.7135,1.714,220800000.0
2009-08-06 00:35:00,1.71405,1.71425,1.71375,1.71375,251800000.0
2009-08-06 00:40:00,1.71375,1.714,1.7136,1.7136,151800000.0
2009-08-06 00:45:00,1.71335,1.71485,1.7132,1.71405,479000000.0
2009-08-06 00:50:00,1.71405,1.7142,1.71335,1.7134,171000000.0
2009-08-06 00:55:00,1.71335,1.71385,1.7133,1.71385,107000000.0
2009-08-06 01:00:00,1.71375,1.71385,1.713,1.71315,248000000.0
2009-08-06 01:05:00,1.7132,1.71385,1.7132,1.7135,117400000.0
2009-08-06 01:10:00,1.7135,1.7139,1.713,1.71305,54600000.0
2009-08-06 01:15:00,1.71295,1.71375,1.7128,1.7134,166200000.0
2009-08-06 01:20:00,1.71315,1.71415,1.71245,1.714,194200000.0
2009-08-06 01:25:00,1.714,1.7151,1.7137,1.7144,214600000.0
2009-08-06 01:30:00,1.7145,1.7149,1.71415,1.71415,98400000.0
2009-08-06 01:35:00,1.71415,1.71535,1.71415,1.71485,135800000.0
2009-08-06 01:40:00,1.71475,1.71515,1.71465,1.71465,34000000.0
2009-08-06 01:45:00,1.7146,1.7147,1.7136,1.7138,127800000.0
2009-08-06 01:50:00,1.7139,1.71405,1.7137,1.71395,95000000.0
2009-08-06 01:55:00,1.71395,1.71415,1.7136,1.7138,92800000.0
2009-08-06 02:00:00,1.71385,1.71425,1.7135,1.71385,239200000.0
2009-08-06 02:05:00,1.71395,1.71395,1.71295,1.7134,144800000.0
2009-08-06 02:10:00,1.7133,1.7138,1.71285,1.7134,243000000.0
2009-08-06 02:15:00,1.7134,1.71345,1.7129,1.7131,127200000.0
2009-08-06 02:20:00,1.7131,1.7131,1.71245,1.7129,253400000.0
2009-08-06 02:25:00,1.7128,1.7132,1.71255,1.713,393600000.0
2009-08-06 02:30:00,1.71305,1.71325,1.7127,1.71275,441000000.0
2009-08-06 02:35:00,1.71275,1.7131,1.7126,1.7128,335800000.0
2009-08-06 02:40:00,1.71275,1.71275,1.712,1.7123,210000000.0
2009-08-06 02:45:00,1.71225,1.71265,1.712,1.71235,301800000.0
2009-08-06 02:50:00,1.71245,1.7126,1.71145,1.71195,716000000.0
2009-08-06 02:55:00,1.71185,1.71235,1.71085,1.71215,323200000.0
2009-08-06 03:00:00,1.71215,1.71215,1.7112,1.71165,289800000.0
2009-08-06 03:05:00,1.71155,1.7116,1.71075,1.7113,604400000.0
2009-08-06 03:10:00,1.7113,1.71195,1.7111,1.71165,524200000.0
2009-08-06 03:15:00,1.71185,1.712,1.71125,1.71135,291800000.0
2009-08-06 03:20:00,1.71145,1.7123,1.7107,1.7115,438000000.0
2009-08-06 03:25:00,1.71165,1.71215,1.7097,1.71055,711400000.0
2009-08-06 03:30:00,1.7101,1.7101,1.70495,1.70505,1697200000.0
2009-08-06 03:35:00,1.70495,1.7069,1.70495,1.7069,1489600000.0
2009-08-06 03:40:00,1.7069,1.70785,1.70635,1.70755,1302200000.0
2009-08-06 03:45:00,1.70765,1.70805,1.70695,1.7075,628800000.0
2009-08-06 03:50:00,1.7075,1.7079,1.7058,1.70685,929200000.0
2009-08-06 03:55:00,1.7069,1.70725,1.706,1.707,618200000.0
2009-08-06 04:00:00,1.7071,1.70815,1.70655,1.70785,492800000.0
2009-08-06 04:05:00,1.70785,1.7082,1.7062,1.70665,583800000.0
2009-08-06 04:10:00,1.70655,1.70715,1.70635,1.7068,889400000.0
2009-08-06 04:15:00,1.70685,1.70785,1.70665,1.7075,483400000.0
2009-08-06 04:20:00,1.7075,1.7089,1.70745,1.70875,631200000.0
2009-08-06 04:25:00,1.7087,1.7089,1.7081,1.7087,421000000.0
2009-08-06 04:30:00,1.7087,1.7109,1.7082,1.71025,812000000.0
2009-08-06 04:35:00,1.71035,1.71155,1.70995,1.71115,779700000.0
2009-08-06 04:40:00,1.71105,1.7113,1.7094,1.71085,616400000.0
2009-08-06 04:45:00,1.711,1.711,1.70995,1.71085,374800000.0
2009-08-06 04:50:00,1.7112,1.7112,1.71,1.71,400400000.0
2009-08-06 04:55:00,1.71015,1.71095,1.7098,1.7103,449200000.0
2009-08-06 05:00:00,1.7104,1.71095,1.71005,1.71055,274600000.0
2009-08-06 05:05:00,1.71055,1.71125,1.7101,1.71095,578200000.0
2009-08-06 05:10:00,1.7109,1.7111,1.70975,1.71055,364000000.0
2009-08-06 05:15:00,1.71065,1.71085,1.71005,1.71045,443600000.0
2009-08-06 05:20:00,1.71045,1.7107,1.71015,1.71025,171800000.0
2009-08-06 05:25:00,1.7102,1.7104,1.70965,1.70995,156000000.0
2009-08-06 05:30:00,1.71005,1.7104,1.70945,1.71005,210000000.0
2009-08-06 05:35:00,1.71005,1.71025,1.70955,1.71,268000000.0
2009-08-06 05:40:00,1.71005,1.71035,1.7095,1.70985,714600000.0
2009-08-06 05:45:00,1.7099,1.7107,1.70955,1.71045,375200000.0
2009-08-06 05:50:00,1.71045,1.7106,1.70935,1.7105,819200000.0
2009-08-06 05:55:00,1.71035,1.7109,1.70985,1.71035,415200000.0
2009-08-06 06:00:00,1.71035,1.7109,1.71005,1.71045,412000000.0
2009-08-06 06:05:00,1.7104,1.71045,1.70955,1.70985,572000000.0
2009-08-06 06:10:00,1.7098,1.7101,1.70955,1.70975,233800000.0
2009-08-06 06:15:00,1.70975,1.71005,1.70945,1.7096,249800000.0
2009-08-06 06:20:00,1.7096,1.70965,1.7086,1.70875,498800000.0
2009-08-06 06:25:00,1.70865,1.7091,1.7079,1.70875,420600000.0
2009-08-06 06:30:00,1.70875,1.7089,1.70785,1.70865,294400000.0
2009-08-06 06:35:00,1.7087,1.70885,1.708,1.7085,421800000.0
2009-08-06 06:40:00,1.7085,1.70855,1.7079,1.7082,137200000.0
2009-08-06 06:45:00,1.7082,1.70845,1.7076,1.7078,520000000.0
2009-08-06 06:50:00,1.7079,1.7079,1.7069,1.70755,717400000.0
2009-08-06 06:55:00,1.7075,1.7075,1.7062,1.7073,761800000.0
2009-08-06 07:00:00,1.70725,1.7081,1.707,1.70715,580400000.0
2009-08-06 07:05:00,1.7072,1.70775,1.7072,1.70765,216200000.0
2009-08-06 07:10:00,1.7076,1.70785,1.7073,1.7074,226000000.0
2009-08-06 07:15:00,1.7075,1.70775,1.70705,1.70715,273000000.0
2009-08-06 07:20:00,1.707,1.70735,1.7067,1.7068,258000000.0
2009-08-06 07:25:00,1.7068,1.70735,1.7062,1.7072,343400000.0
2009-08-06 07:30:00,1.70705,1.708,1.70705,1.70775,474200000.0
2009-08-06 07:35:00,1.70775,1.70775,1.70685,1.70735,386800000.0
2009-08-06 07:40:00,1.7074,1.7075,1.7066,1.707,611600000.0
2009-08-06 07:45:00,1.70705,1.7073,1.7062,1.7071,570000000.0
2009-08-06 07:50:00,1.70715,1.708,1.707,1.70785,383200000.0
2009-08-06 07:55:00,1.70785,1.7079,1.70695,1.70725,438800000.0
2009-08-06 08:00:00,1.7073,1.70815,1.7072,1.7079,438600000.0
2009-08-06 08:05:00,1.70775,1.7079,1.707,1.7077,491200000.0
2009-08-06 08:10:00,1.70775,1.70775,1.7055,1.70575,606000000.0
2009-08-06 08:15:00,1.7058,1.7061,1.705,1.70535,853800000.0
2009-08-06 08:20:00,1.70535,1.7065,1.7052,1.7061,672000000.0
2009-08-06 08:25:00,1.706,1.7062,1.7051,1.706,669200000.0
2009-08-06 08:30:00,1.7059,1.70705,1.70575,1.7068,892600000.0
2009-08-06 08:35:00,1.7071,1.7083,1.7069,1.70785,564800000.0
2009-08-06 08:40:00,1.7079,1.7085,1.70755,1.7082,487600000.0
2009-08-06 08:45:00,1.70825,1.7086,1.70795,1.7083,511000000.0
2009-08-06 08:50:00,1.7083,1.7089,1.7077,1.70785,789600000.0
2009-08-06 08:55:00,1.7078,1.7087,1.70765,1.7079,1069800000.0
2009-08-06 09:00:00,1.7079,1.70865,1.7073,1.70785,921600000.0
2009-08-06 09:05:00,1.70785,1.70815,1.7074,1.70755,774400000.0
2009-08-06 09:10:00,1.70755,1.7082,1.7074,1.70765,603400000.0
2009-08-06 09:15:00,1.70765,1.7091,1.7076,1.70835,1358000000.0
2009-08-06 09:20:00,1.70835,1.7092,1.708,1.70865,958600000.0
2009-08-06 09:25:00,1.7087,1.7089,1.70795,1.70815,955600000.0
2009-08-06 09:30:00,1.7081,1.7082,1.7072,1.70725,782000001.0
2009-08-06 09:35:00,1.70735,1.7077,1.70605,1.70615,1042200000.0
2009-08-06 09:40:00,1.70615,1.70705,1.7059,1.70675,892600000.0
2009-08-06 09:45:00,1.7068,1.70705,1.7062,1.70705,476600000.0
2009-08-06 09:50:00,1.70705,1.70715,1.7064,1.7068,469000000.0
2009-08-06 09:55:00,1.7067,1.7071,1.70615,1.7064,508800000.0
2009-08-06 10:00:00,1.7064,1.7086,1.70625,1.7083,870600000.0
2009-08-06 10:05:00,1.70825,1.70875,1.70765,1.70815,955600006.0
2009-08-06 10:10:00,1.7082,1.70885,1.7079,1.7083,799200000.0
2009-08-06 10:15:00,1.7082,1.7084,1.7077,1.70805,666800000.0
2009-08-06 10:20:00,1.7082,1.70875,1.70775,1.7081,937600000.0
2009-08-06 10:25:00,1.70825,1.70865,1.70775,1.708,791000000.0
2009-08-06 10:30:00,1.70835,1.70865,1.70805,1.7082,455400000.0
2009-08-06 10:35:00,1.7082,1.70855,1.70785,1.708,775399998.0
2009-08-06 10:40:00,1.7079,1.70895,1.70725,1.70885,788600000.0
2009-08-06 10:45:00,1.70875,1.70915,1.7083,1.7091,809800000.0
2009-08-06 10:50:00,1.7091,1.71,1.7088,1.70985,884000000.0
2009-08-06 10:55:00,1.70995,1.7102,1.70935,1.70975,1025800000.0
2009-08-06 11:00:00,1.7098,1.71015,1.70815,1.7084,845399999.0
2009-08-06 11:05:00,1.7084,1.70885,1.70825,1.70875,536800000.0
2009-08-06 11:10:00,1.70865,1.70975,1.70865,1.7097,530400000.0
2009-08-06 11:15:00,1.7095,1.7099,1.70905,1.7097,626200000.0
2009-08-06 11:20:00,1.70975,1.71,1.70925,1.7097,353600001.0
2009-08-06 11:25:00,1.7098,1.7104,1.70955,1.7103,603800001.0
2009-08-06 11:30:00,1.7103,1.7105,1.70985,1.7102,514800000.0
2009-08-06 11:35:00,1.7103,1.71095,1.70985,1.7106,1033000000.0
2009-08-06 11:40:00,1.7107,1.71115,1.7099,1.71035,697800000.0
2009-08-06 11:45:00,1.71035,1.7114,1.71005,1.7111,683600000.0
2009-08-06 11:50:00,1.7112,1.7121,1.7108,1.71195,700600000.0
2009-08-06 11:55:00,1.71185,1.71225,1.7115,1.712,518000000.0
2009-08-06 12:00:00,1.712,1.7126,1.7112,1.71145,973200000.0
2009-08-06 12:05:00,1.71115,1.71125,1.70995,1.71055,791200000.0
2009-08-06 12:10:00,1.7105,1.711,1.7094,1.7094,865200000.0
2009-08-06 12:15:00,1.7094,1.71005,1.709,1.7096,1037000000.0
2009-08-06 12:20:00,1.7096,1.7096,1.70885,1.70945,675600000.0
2009-08-06 12:25:00,1.70945,1.7095,1.7084,1.70865,893400001.0
2009-08-06 12:30:00,1.70865,1.70925,1.7086,1.709,833000000.0
2009-08-06 12:35:00,1.709,1.70975,1.7085,1.7096,983800000.0
2009-08-06 12:40:00,1.70955,1.7099,1.7091,1.7093,582800000.0
2009-08-06 12:45:00,1.7092,1.7096,1.70885,1.70895,645000000.0
2009-08-06 12:50:00,1.709,1.70975,1.70895,1.70925,586400000.0
2009-08-06 12:55:00,1.70925,1.7099,1.70915,1.7095,868600000.0
2009-08-06 13:00:00,1.70955,1.71295,1.70935,1.71215,1853200000.0
2009-08-06 13:05:00,1.7122,1.7132,1.7117,1.7126,1113400000.0
2009-08-06 13:10:00,1.7126,1.7126,1.7102,1.71085,1166600000.0
2009-08-06 13:15:00,1.7109,1.7114,1.70985,1.71035,1088000000.0
2009-08-06 13:20:00,1.7104,1.71055,1.70865,1.7096,1083200000.0
2009-08-06 13:25:00,1.7095,1.7097,1.70855,1.7087,818200000.0
2009-08-06 13:30:00,1.70865,1.7097,1.70865,1.70895,681200000.0
2009-08-06 13:35:00,1.70895,1.7096,1.7085,1.709,994600000.0
2009-08-06 13:40:00,1.70895,1.7098,1.7076,1.7077,1196800000.0
2009-08-06 13:45:00,1.7077,1.7087,1.70735,1.70755,1117400000.0
2009-08-06 13:50:00,1.70755,1.70825,1.7074,1.7075,1060800000.0
2009-08-06 13:55:00,1.7075,1.7079,1.70695,1.7077,717200000.0
2009-08-06 14:00:00,1.7076,1.70785,1.707,1.7075,931600000.0
2009-08-06 14:05:00,1.7075,1.70805,1.7072,1.70765,884800000.0
2009-08-06 14:10:00,1.7075,1.7076,1.70635,1.7068,1110600000.0
2009-08-06 14:15:00,1.70685,1.70725,1.7063,1.7064,872000000.0
2009-08-06 14:20:00,1.7064,1.7075,1.7064,1.70685,720600000.0
2009-08-06 14:25:00,1.70695,1.7072,1.7051,1.7055,848000000.0
2009-08-06 14:30:00,1.7056,1.7059,1.7039,1.70535,1514000000.0
2009-08-06 14:35:00,1.70545,1.7072,1.7051,1.70705,1176800000.0
2009-08-06 14:40:00,1.70705,1.70765,1.7064,1.7074,1127200000.0
2009-08-06 14:45:00,1.70745,1.7078,1.70685,1.7074,1241400000.0
2009-08-06 14:50:00,1.7074,1.7084,1.70695,1.7082,1399200000.0
2009-08-06 14:55:00,1.7082,1.7084,1.707,1.7082,1256600001.0
2009-08-06 15:00:00,1.7081,1.70815,1.7067,1.7079,1270400001.0
2009-08-06 15:05:00,1.7079,1.70795,1.7067,1.70695,1679399999.0
2009-08-06 15:10:00,1.70695,1.7071,1.70595,1.7063,1575800001.0
2009-08-06 15:15:00,1.7063,1.7077,1.70595,1.70745,1114400000.0
2009-08-06 15:20:00,1.7073,1.70765,1.70625,1.70705,1638800000.0
2009-08-06 15:25:00,1.7071,1.70735,1.7063,1.70665,994600000.0
2009-08-06 15:30:00,1.7066,1.7077,1.7061,1.7065,1260000000.0
2009-08-06 15:35:00,1.70635,1.7088,1.70635,1.707,1422800000.0
2009-08-06 15:40:00,1.7068,1.70865,1.7061,1.70805,1448800000.0
2009-08-06 15:45:00,1.70795,1.71005,1.70785,1.7098,641500000.0
2009-08-06 15:50:00,1.70985,1.711,1.70885,1.711,1370200000.0
2009-08-06 15:55:00,1.7109,1.7124,1.7108,1.712,699100000.0
2009-08-06 16:00:00,1.712,1.7139,1.7114,1.71155,912200000.0
2009-08-06 16:05:00,1.7116,1.7118,1.7105,1.71125,1045900000.0
2009-08-06 16:10:00,1.7113,1.71235,1.7111,1.7116,835100000.0
2009-08-06 16:15:00,1.71175,1.71255,1.71065,1.71065,815100000.0
2009-08-06 16:20:00,1.7108,1.71225,1.7107,1.71155,822400000.0
2009-08-06 16:25:00,1.7116,1.7125,1.7114,1.71145,533800000.0
2009-08-06 16:30:00,1.71175,1.71235,1.7095,1.71,724600000.0
2009-08-06 16:35:00,1.71,1.71115,1.7098,1.71065,613600000.0
2009-08-06 16:40:00,1.7108,1.71125,1.71035,1.7108,470300000.0
2009-08-06 16:45:00,1.7109,1.71105,1.70895,1.70965,509000000.0
2009-08-06 16:50:00,1.70975,1.7103,1.7093,1.7096,394700000.0
2009-08-06 16:55:00,1.70955,1.7104,1.709,1.70965,421000000.0
2009-08-06 17:00:00,1.7098,1.70995,1.70825,1.70865,626200000.0
2009-08-06 17:05:00,1.7087,1.70955,1.7082,1.70905,623900000.0
2009-08-06 17:10:00,1.70895,1.7093,1.70815,1.7085,495100000.0
2009-08-06 17:15:00,1.7085,1.70875,1.70765,1.7086,595500000.0
2009-08-06 17:20:00,1.7086,1.70905,1.7079,1.70815,388200000.0
2009-08-06 17:25:00,1.7081,1.7084,1.70725,1.7084,475900000.0
2009-08-06 17:30:00,1.70835,1.7094,1.70815,1.70925,467800000.0
2009-08-06 17:35:00,1.7093,1.7099,1.7088,1.70975,438600000.0
2009-08-06 17:40:00,1.7097,1.71015,1.70925,1.71,404400000.0
2009-08-06 17:45:00,1.7103,1.71035,1.7095,1.71005,423700000.0
2009-08-06 17:50:00,1.71005,1.7102,1.7092,1.70955,474700000.0
2009-08-06 17:55:00,1.70955,1.7104,1.7094,1.7099,495200000.0
2009-08-06 18:00:00,1.7099,1.71065,1.70945,1.71055,399100000.0
2009-08-06 18:05:00,1.71045,1.71145,1.71015,1.7109,370500000.0
2009-08-06 18:10:00,1.7109,1.71125,1.7106,1.7108,532100000.0
2009-08-06 18:15:00,1.71085,1.71175,1.71065,1.71135,556000000.0
2009-08-06 18:20:00,1.71135,1.7116,1.71065,1.71095,448500000.0
2009-08-06 18:25:00,1.71095,1.7113,1.71055,1.71075,470800000.0
2009-08-06 18:30:00,1.71075,1.7111,1.7105,1.7109,413200000.0
2009-08-06 18:35:00,1.71095,1.71135,1.71015,1.71015,431400000.0
2009-08-06 18:40:00,1.71015,1.71085,1.70965,1.7103,465800000.0
2009-08-06 18:45:00,1.7104,1.7105,1.70945,1.71045,312200000.0
2009-08-06 18:50:00,1.7104,1.7113,1.71015,1.71055,529700000.0
2009-08-06 18:55:00,1.71055,1.7112,1.7103,1.7107,301000000.0
2009-08-06 19:00:00,1.71065,1.7109,1.70995,1.7104,478300000.0
2009-08-06 19:05:00,1.7104,1.7111,1.71025,1.71085,518100000.0
2009-08-06 19:10:00,1.71085,1.71135,1.7106,1.711,403600000.0
2009-08-06 19:15:00,1.711,1.7114,1.7107,1.7109,352400000.0
2009-08-06 19:20:00,1.7108,1.7109,1.70995,1.7101,372300000.0
2009-08-06 19:25:00,1.7101,1.711,1.7098,1.70995,439900000.0
2009-08-06 19:30:00,1.71005,1.7101,1.70915,1.7094,523600000.0
2009-08-06 19:35:00,1.7094,1.70965,1.70885,1.70915,279500000.0
2009-08-06 19:40:00,1.7092,1.71125,1.70905,1.7112,454600000.0
2009-08-06 19:45:00,1.7111,1.7113,1.70975,1.7107,429500000.0
2009-08-06 19:50:00,1.7107,1.7113,1.7105,1.71105,392200000.0
2009-08-06 19:55:00,1.71105,1.7112,1.71035,1.71095,228700000.0
2009-08-06 20:00:00,1.7109,1.71195,1.71085,1.7116,454700000.0
2009-08-06 20:05:00,1.71165,1.712,1.71085,1.7113,495800000.0
2009-08-06 20:10:00,1.7113,1.7123,1.7109,1.71095,402200000.0
2009-08-06 20:15:00,1.711,1.7113,1.71015,1.71015,279200000.0
2009-08-06 20:20:00,1.7102,1.711,1.70955,1.7101,431900000.0
2009-08-06 20:25:00,1.7101,1.7105,1.7093,1.71015,370800000.0
2009-08-06 20:30:00,1.71025,1.7115,1.7101,1.71105,350700000.0
2009-08-06 20:35:00,1.7111,1.71155,1.71065,1.7114,310300000.0
2009-08-06 20:40:00,1.71155,1.7125,1.71095,1.7125,381900000.0
2009-08-06 20:45:00,1.7125,1.7131,1.7118,1.7121,492300000.0
2009-08-06 20:50:00,1.71205,1.7124,1.7115,1.7116,380400000.0
2009-08-06 20:55:00,1.7116,1.7119,1.7107,1.71125,485300000.0
2009-08-06 21:00:00,1.7113,1.7113,1.71035,1.7108,302000000.0
2009-08-06 21:05:00,1.7107,1.7111,1.7104,1.7107,273200000.0
2009-08-06 21:10:00,1.71085,1.71085,1.7094,1.71025,324200000.0
2009-08-06 21:15:00,1.7102,1.71025,1.7089,1.7093,345500000.0
2009-08-06 21:20:00,1.7093,1.7103,1.7089,1.70935,327500000.0
2009-08-06 21:25:00,1.7093,1.7099,1.7086,1.70895,383300000.0
2009-08-06 21:30:00,1.709,1.7102,1.70855,1.71,560400000.0
2009-08-06 21:35:00,1.7101,1.7108,1.7099,1.7105,490500000.0
2009-08-06 21:40:00,1.71035,1.71065,1.7099,1.70995,367200000.0
2009-08-06 21:45:00,1.70985,1.71045,1.7087,1.7093,603100000.0
2009-08-06 21:50:00,1.7093,1.71105,1.7093,1.7099,697000000.0
2009-08-06 21:55:00,1.70995,1.70995,1.70855,1.7094,411200000.0
2009-08-06 22:00:00,1.7094,1.7097,1.7085,1.70865,271700000.0
2009-08-06 22:05:00,1.70865,1.7093,1.7083,1.7088,249800000.0
2009-08-06 22:10:00,1.7088,1.7088,1.70785,1.70785,160300000.0
2009-08-06 22:15:00,1.70795,1.70805,1.7076,1.7079,148200000.0
2009-08-06 22:20:00,1.7079,1.70855,1.70775,1.70855,259100000.0
2009-08-06 22:25:00,1.70855,1.70895,1.70835,1.7088,157400000.0
2009-08-06 22:30:00,1.7085,1.7085,1.7084,1.7085,42600000.0
2009-08-06 22:35:00,1.7085,1.70855,1.70815,1.7082,76400000.0
2009-08-06 22:40:00,1.70815,1.70925,1.7075,1.7079,231700000.0
2009-08-06 22:45:00,1.70795,1.7082,1.70695,1.70705,168200000.0
2009-08-06 22:50:00,1.707,1.7089,1.70675,1.7088,303000000.0
2009-08-06 22:55:00,1.70895,1.7091,1.70795,1.7083,276100000.0
2009-08-06 23:00:00,1.7083,1.70915,1.708,1.7091,106500000.0
2009-08-06 23:05:00,1.70925,1.70935,1.70815,1.7092,88700000.0
2009-08-06 23:10:00,1.70915,1.70935,1.70915,1.7093,58700000.0
2009-08-06 23:15:00,1.7093,1.70945,1.70815,1.70825,44200000.0
2009-08-06 23:20:00,1.7086,1.7094,1.7086,1.70925,85400000.0
2009-08-06 23:25:00,1.70915,1.70945,1.70875,1.7092,139500000.0
2009-08-06 23:30:00,1.7092,1.7094,1.70855,1.7094,77100000.0
2009-08-06 23:35:00,1.7094,1.70965,1.7076,1.70825,194400000.0
2009-08-06 23:40:00,1.70825,1.70975,1.70775,1.7093,84100000.0
2009-08-06 23:45:00,1.7093,1.70985,1.7086,1.70945,113200000.0
2009-08-06 23:50:00,1.70945,1.7103,1.70745,1.7088,366200000.0
2009-08-06 23:55:00,1.70875,1.70935,1.7084,1.70855,246400000.0
2009-08-07 00:00:00,1.7087,1.70875,1.70825,1.7083,96200000.0
2009-08-07 00:05:00,1.7088,1.70895,1.70745,1.7081,138000000.0
2009-08-07 00:10:00,1.7081,1.70905,1.7081,1.70875,104400000.0
2009-08-07 00:15:00,1.7087,1.7091,1.70865,1.70885,113200000.0
2009-08-07 00:20:00,1.70875,1.7092,1.70865,1.70905,97600000.0
2009-08-07 00:25:00,1.70905,1.7094,1.70875,1.70905,77600000.0
2009-08-07 00:30:00,1.70905,1.7098,1.70895,1.7094,72000000.0
2009-08-07 00:35:00,1.7094,1.70985,1.70905,1.7094,124800000.0
2009-08-07 00:40:00,1.70945,1.70985,1.70865,1.7092,240200000.0
2009-08-07 00:45:00,1.70935,1.70935,1.70835,1.70875,102600000.0
2009-08-07 00:50:00,1.70895,1.7094,1.70875,1.7091,48800000.0
2009-08-07 00:55:00,1.70905,1.7091,1.7086,1.70865,79600000.0
2009-08-07 01:00:00,1.70865,1.70885,1.7081,1.70815,235600000.0
2009-08-07 01:05:00,1.7083,1.7089,1.7069,1.70785,143000000.0
2009-08-07 01:10:00,1.70774,1.7085,1.70774,1.70825,86600000.0
2009-08-07 01:15:00,1.70845,1.7085,1.70829,1.70845,31800000.0
2009-08-07 01:20:00,1.70835,1.709,1.70815,1.7087,130600000.0
2009-08-07 01:25:00,1.70865,1.7088,1.7079,1.708,167600000.0
2009-08-07 01:30:00,1.70795,1.7095,1.7078,1.7091,219200000.0
2009-08-07 01:35:00,1.70905,1.7099,1.70905,1.70985,187600000.0
2009-08-07 01:40:00,1.70985,1.70985,1.70865,1.70915,65600000.0
2009-08-07 01:45:00,1.70915,1.7096,1.7087,1.70885,81600000.0
2009-08-07 01:50:00,1.709,1.70945,1.70835,1.70865,103800000.0
2009-08-07 01:55:00,1.70865,1.70945,1.70865,1.7092,201200000.0
2009-08-07 02:00:00,1.7092,1.70985,1.7089,1.7096,292600000.0
2009-08-07 02:05:00,1.7098,1.71005,1.7089,1.70905,238300000.0
2009-08-07 02:10:00,1.70915,1.7096,1.70895,1.70925,153800000.0
2009-08-07 02:15:00,1.70905,1.70945,1.70875,1.70925,194200000.0
2009-08-07 02:20:00,1.70925,1.71035,1.70915,1.7099,198800000.0
2009-08-07 02:25:00,1.7102,1.71075,1.70975,1.7102,159200000.0
2009-08-07 02:30:00,1.7102,1.7107,1.7096,1.71015,243300000.0
2009-08-07 02:35:00,1.71025,1.71025,1.70965,1.70995,166200000.0
2009-08-07 02:40:00,1.71,1.71045,1.70975,1.7101,191000000.0
2009-08-07 02:45:00,1.71005,1.7103,1.7095,1.70955,190000000.0
2009-08-07 02:50:00,1.70955,1.71005,1.7091,1.70985,219600000.0
2009-08-07 02:55:00,1.7099,1.7102,1.7094,1.7095,252800000.0
2009-08-07 03:00:00,1.70955,1.7101,1.7094,1.70995,160200000.0
2009-08-07 03:05:00,1.70995,1.7106,1.70985,1.71035,220000000.0
2009-08-07 03:10:00,1.71025,1.71095,1.71005,1.71095,207200000.0
2009-08-07 03:15:00,1.71095,1.711,1.7097,1.70985,246800000.0
2009-08-07 03:20:00,1.70995,1.7101,1.7096,1.7101,124200000.0
2009-08-07 03:25:00,1.7101,1.71035,1.7097,1.70995,208000000.0
2009-08-07 03:30:00,1.70995,1.71075,1.7057,1.7106,884600000.0
2009-08-07 03:35:00,1.71045,1.7108,1.70905,1.70945,362500000.0
2009-08-07 03:40:00,1.7095,1.71205,1.70945,1.7119,253200000.0
2009-08-07 03:45:00,1.71185,1.71265,1.71105,1.7122,446400000.0
2009-08-07 03:50:00,1.7121,1.7136,1.7121,1.71285,433100000.0
2009-08-07 03:55:00,1.71285,1.71335,1.71205,1.71275,387200000.0
2009-08-07 04:00:00,1.7128,1.71315,1.71215,1.71295,318800000.0
2009-08-07 04:05:00,1.71285,1.7136,1.7126,1.71345,258100000.0
2009-08-07 04:10:00,1.71345,1.71405,1.7129,1.71325,447900000.0
2009-08-07 04:15:00,1.7133,1.71435,1.71315,1.7138,369500000.0
2009-08-07 04:20:00,1.71375,1.7141,1.7132,1.71385,306900000.0
2009-08-07 04:25:00,1.7139,1.7144,1.71365,1.7144,188100000.0
2009-08-07 04:30:00,1.7143,1.71445,1.7133,1.7133,172600000.0
2009-08-07 04:35:00,1.7132,1.71345,1.712,1.7122,344800000.0
2009-08-07 04:40:00,1.7122,1.71285,1.7117,1.71275,250600000.0
2009-08-07 04:45:00,1.71265,1.71325,1.71245,1.71295,208200000.0
2009-08-07 04:50:00,1.71285,1.71355,1.7117,1.71225,232800000.0
2009-08-07 04:55:00,1.7122,1.71245,1.71175,1.7121,83500000.0
2009-08-07 05:00:00,1.71205,1.71275,1.7117,1.7127,95000000.0
2009-08-07 05:05:00,1.71275,1.71335,1.7123,1.71295,148800000.0
2009-08-07 05:10:00,1.71295,1.71365,1.7125,1.71345,144000000.0
2009-08-07 05:15:00,1.71345,1.71355,1.71265,1.71295,192000000.0
2009-08-07 05:20:00,1.71295,1.71425,1.7129,1.7138,223700000.0
2009-08-07 05:25:00,1.7139,1.7139,1.71325,1.71345,90200000.0
2009-08-07 05:30:00,1.7134,1.71345,1.71315,1.7133,62800000.0
2009-08-07 05:35:00,1.71335,1.71355,1.71325,1.7134,57200000.0
2009-08-07 05:40:00,1.71345,1.71365,1.7127,1.7135,171400000.0
2009-08-07 05:45:00,1.7135,1.7137,1.71235,1.71255,436600000.0
2009-08-07 05:50:00,1.71255,1.714,1.71255,1.7136,452600000.0
2009-08-07 05:55:00,1.7136,1.71415,1.71345,1.714,303300000.0
2009-08-07 06:00:00,1.7139,1.71425,1.7136,1.7138,277300000.0
2009-08-07 06:05:00,1.7138,1.71395,1.71335,1.7138,248000000.0
2009-08-07 06:10:00,1.71375,1.714,1.7135,1.7138,155200000.0
2009-08-07 06:15:00,1.7138,1.7139,1.7135,1.7138,289000000.0
2009-08-07 06:20:00,1.71375,1.7138,1.7132,1.7134,121400000.0
2009-08-07 06:25:00,1.7134,1.7139,1.71325,1.71385,187800000.0
2009-08-07 06:30:00,1.71385,1.7142,1.7135,1.7138,327600000.0
2009-08-07 06:35:00,1.71382,1.71425,1.7137,1.71395,263900000.0
2009-08-07 06:40:00,1.71385,1.714,1.71345,1.71375,218800000.0
2009-08-07 06:45:00,1.7139,1.7142,1.71365,1.7139,248800000.0
2009-08-07 06:50:00,1.714,1.7141,1.7136,1.71363,238400000.0
2009-08-07 06:55:00,1.7137,1.7137,1.71325,1.7134,179600000.0
2009-08-07 07:00:00,1.7134,1.71355,1.7133,1.7135,84200000.0
2009-08-07 07:05:00,1.71355,1.7136,1.71285,1.71285,148600000.0
2009-08-07 07:10:00,1.71285,1.7133,1.7122,1.7129,425200000.0
2009-08-07 07:15:00,1.7128,1.7129,1.71235,1.71265,279900000.0
2009-08-07 07:20:00,1.7126,1.7131,1.71245,1.7129,269100000.0
2009-08-07 07:25:00,1.71305,1.7133,1.7123,1.7127,337600000.0
2009-08-07 07:30:00,1.7126,1.71275,1.7112,1.7116,234000000.0
2009-08-07 07:35:00,1.7115,1.712,1.7113,1.7113,261200000.0
2009-08-07 07:40:00,1.71165,1.71165,1.71075,1.7112,274000000.0
2009-08-07 07:45:00,1.71115,1.71195,1.7109,1.71115,356400000.0
2009-08-07 07:50:00,1.71115,1.71195,1.71085,1.711,618200000.0
2009-08-07 07:55:00,1.71095,1.71175,1.71065,1.7114,468800000.0
2009-08-07 08:00:00,1.7115,1.7123,1.71135,1.7118,362700000.0
2009-08-07 08:05:00,1.71185,1.71205,1.7108,1.71145,491600000.0
2009-08-07 08:10:00,1.7115,1.71155,1.7107,1.7111,378700000.0
2009-08-07 08:15:00,1.7111,1.71155,1.71085,1.71105,356600000.0
2009-08-07 08:20:00,1.71105,1.71135,1.71055,1.71085,286300000.0
2009-08-07 08:25:00,1.7109,1.7113,1.71025,1.711,534700000.0
2009-08-07 08:30:00,1.71095,1.712,1.71075,1.71185,553100000.0
2009-08-07 08:35:00,1.71195,1.71195,1.71035,1.7106,451600000.0
2009-08-07 08:40:00,1.7106,1.71075,1.70995,1.7101,790200000.0
2009-08-07 08:45:00,1.71005,1.7103,1.7095,1.71025,562100000.0
2009-08-07 08:50:00,1.71015,1.7118,1.7099,1.71175,493400000.0
2009-08-07 08:55:00,1.71175,1.71235,1.71115,1.71235,485600000.0
2009-08-07 09:00:00,1.71235,1.71355,1.7118,1.71275,645400000.0
2009-08-07 09:05:00,1.7127,1.71345,1.7119,1.7119,457000000.0
2009-08-07 09:10:00,1.7118,1.7123,1.7112,1.7112,517200000.0
2009-08-07 09:15:00,1.7112,1.7123,1.71105,1.71185,414900000.0
2009-08-07 09:20:00,1.71185,1.71255,1.7114,1.7119,362400000.0
2009-08-07 09:25:00,1.712,1.7127,1.7119,1.71245,294100000.0
2009-08-07 09:30:00,1.71235,1.713,1.7118,1.7129,409400000.0
2009-08-07 09:35:00,1.71295,1.7133,1.71255,1.71295,365900000.0
2009-08-07 09:40:00,1.71295,1.7135,1.7126,1.7134,440500000.0
2009-08-07 09:45:00,1.7134,1.7137,1.71315,1.71335,188300000.0
2009-08-07 09:50:00,1.71335,1.7147,1.71335,1.71455,442400000.0
2009-08-07 09:55:00,1.71445,1.71445,1.71355,1.7136,215900000.0
2009-08-07 10:00:00,1.71375,1.71445,1.71335,1.71425,414800000.0
2009-08-07 10:05:00,1.7142,1.7144,1.71385,1.71415,199100000.0
2009-08-07 10:10:00,1.71405,1.7157,1.71405,1.7151,488600000.0
2009-08-07 10:15:00,1.71505,1.71535,1.7147,1.71495,341700000.0
2009-08-07 10:20:00,1.715,1.7156,1.7147,1.715,320200000.0
2009-08-07 10:25:00,1.7151,1.7161,1.71485,1.71555,422200000.0
2009-08-07 10:30:00,1.71565,1.7162,1.7153,1.71595,311100000.0
2009-08-07 10:35:00,1.71595,1.7164,1.7149,1.7151,467000000.0
2009-08-07 10:40:00,1.7151,1.7157,1.7149,1.7157,636900000.0
2009-08-07 10:45:00,1.71565,1.71635,1.7156,1.71565,413000000.0
2009-08-07 10:50:00,1.71575,1.71605,1.71525,1.7154,259800000.0
2009-08-07 10:55:00,1.7154,1.71725,1.7152,1.7165,523400000.0
2009-08-07 11:00:00,1.7164,1.717,1.7156,1.71585,291800000.0
2009-08-07 11:05:00,1.71585,1.7166,1.71505,1.7157,374100000.0
2009-08-07 11:10:00,1.71575,1.71615,1.71455,1.7156,284900000.0
2009-08-07 11:15:00,1.7154,1.7156,1.7145,1.7156,255400000.0
2009-08-07 11:20:00,1.71545,1.7157,1.71505,1.71515,211000000.0
2009-08-07 11:25:00,1.71505,1.7156,1.715,1.71535,252800000.0
2009-08-07 11:30:00,1.7153,1.71545,1.71495,1.7154,211600000.0
2009-08-07 11:35:00,1.71545,1.7184,1.7154,1.71805,414000000.0
2009-08-07 11:40:00,1.718,1.7183,1.7175,1.7176,367900000.0
2009-08-07 11:45:00,1.7176,1.71825,1.7176,1.7181,202600000.0
2009-08-07 11:50:00,1.7182,1.71835,1.71765,1.7179,224300000.0
2009-08-07 11:55:00,1.71775,1.7182,1.71755,1.7178,194800000.0
2009-08-07 12:00:00,1.7178,1.7178,1.71725,1.7174,192800000.0
2009-08-07 12:05:00,1.71745,1.7177,1.71715,1.71765,144900000.0
2009-08-07 12:10:00,1.7175,1.71775,1.71695,1.71725,146500000.0
2009-08-07 12:15:00,1.7171,1.71715,1.71635,1.7165,274200000.0
2009-08-07 12:20:00,1.7165,1.7171,1.7165,1.7171,75000000.0
2009-08-07 12:25:00,1.717,1.7176,1.71685,1.7173,179700000.0
2009-08-07 12:30:00,1.7174,1.718,1.71735,1.7174,145100000.0
2009-08-07 12:35:00,1.7174,1.71755,1.7173,1.71755,97400000.0
2009-08-07 12:40:00,1.71745,1.7177,1.7162,1.71655,188900000.0
2009-08-07 12:45:00,1.71655,1.7169,1.7158,1.71645,224700000.0
2009-08-07 12:50:00,1.7164,1.71655,1.71585,1.71585,82200000.0
2009-08-07 12:55:00,1.7159,1.71675,1.7159,1.71615,214700000.0
2009-08-07 13:00:00,1.7164,1.719,1.7164,1.71875,344200000.0
2009-08-07 13:05:00,1.7188,1.7202,1.7188,1.7192,487100000.0
2009-08-07 13:10:00,1.71915,1.71915,1.7171,1.7175,331600000.0
2009-08-07 13:15:00,1.71745,1.71795,1.71585,1.71635,390600000.0
2009-08-07 13:20:00,1.7166,1.71695,1.7163,1.71645,167600000.0
2009-08-07 13:25:00,1.7165,1.7168,1.71555,1.7157,257400000.0
2009-08-07 13:30:00,1.7158,1.71595,1.7156,1.71595,296600000.0
2009-08-07 13:35:00,1.7158,1.71685,1.71575,1.71665,258600000.0
2009-08-07 13:40:00,1.7168,1.71705,1.7162,1.7168,290200000.0
2009-08-07 13:45:00,1.7169,1.7169,1.71615,1.7164,253800000.0
2009-08-07 13:50:00,1.7164,1.7164,1.7156,1.7161,345400000.0
2009-08-07 13:55:00,1.7158,1.71655,1.71575,1.71655,330700000.0
2009-08-07 14:00:00,1.71655,1.71675,1.71595,1.71615,554300000.0
2009-08-07 14:05:00,1.7162,1.7165,1.71555,1.7163,745500001.0
2009-08-07 14:10:00,1.7163,1.7165,1.71585,1.7159,414400000.0
2009-08-07 14:15:00,1.7159,1.71605,1.7143,1.71485,483900000.0
2009-08-07 14:20:00,1.71485,1.7159,1.71445,1.71455,402300000.0
2009-08-07 14:25:00,1.7146,1.716,1.7141,1.71595,701600000.0
2009-08-07 14:30:00,1.71595,1.71595,1.7041,1.7067,1217900000.0
2009-08-07 14:35:00,1.7068,1.7105,1.7057,1.70875,1239100000.0
2009-08-07 14:40:00,1.70865,1.7092,1.70645,1.7079,1290800000.0
2009-08-07 14:45:00,1.708,1.70855,1.7061,1.70725,1114800001.0
2009-08-07 14:50:00,1.70725,1.7079,1.70575,1.7066,1082000000.0
2009-08-07 14:55:00,1.7067,1.707,1.70485,1.70545,961500000.0
2009-08-07 15:00:00,1.70525,1.7056,1.70155,1.7019,983500000.0
2009-08-07 15:05:00,1.70195,1.7025,1.7,1.7006,944300000.0
2009-08-07 15:10:00,1.7006,1.70095,1.6995,1.7007,1061900000.0
2009-08-07 15:15:00,1.7008,1.7017,1.69985,1.7014,924700000.0
2009-08-07 15:20:00,1.7013,1.70205,1.7008,1.7011,656500000.0
2009-08-07 15:25:00,1.7011,1.7013,1.7001,1.7006,832200000.0
2009-08-07 15:30:00,1.7008,1.7008,1.69835,1.69885,1190700000.0
2009-08-07 15:35:00,1.6988,1.7001,1.6984,1.6998,1011700000.0
2009-08-07 15:40:00,1.6998,1.7012,1.6992,1.7008,1027100000.0
2009-08-07 15:45:00,1.7009,1.7019,1.69965,1.6999,1105400000.0
2009-08-07 15:50:00,1.69985,1.7014,1.6997,1.7011,1125200000.0
2009-08-07 15:55:00,1.70115,1.7025,1.70015,1.70225,788300000.0
2009-08-07 16:00:00,1.70235,1.7037,1.7019,1.7021,1122600000.0
2009-08-07 16:05:00,1.7021,1.70315,1.70135,1.7016,778800000.0
2009-08-07 16:10:00,1.7016,1.70185,1.69895,1.6999,933800000.0
2009-08-07 16:15:00,1.7,1.7016,1.6987,1.701,1041200000.0
2009-08-07 16:20:00,1.7009,1.7012,1.69905,1.7001,1146500000.0
2009-08-07 16:25:00,1.6999,1.7011,1.6992,1.69945,1368000000.0
2009-08-07 16:30:00,1.6994,1.69965,1.69815,1.6993,979300000.0
2009-08-07 16:35:00,1.6994,1.6995,1.6951,1.69625,1086100000.0
2009-08-07 16:40:00,1.69635,1.6967,1.6942,1.6945,1057700000.0
2009-08-07 16:45:00,1.69465,1.69465,1.6926,1.6943,766700000.0
2009-08-07 16:50:00,1.6941,1.6962,1.694,1.6956,822600000.0
2009-08-07 16:55:00,1.6957,1.6959,1.69405,1.6948,883200000.0
2009-08-07 17:00:00,1.6947,1.69505,1.6934,1.6938,710500000.0
2009-08-07 17:05:00,1.69385,1.6963,1.6937,1.696,720700000.0
2009-08-07 17:10:00,1.6958,1.6964,1.6952,1.6962,397100000.0
2009-08-07 17:15:00,1.69625,1.69665,1.69525,1.69595,442600000.0
2009-08-07 17:20:00,1.69595,1.69605,1.6947,1.69485,580100000.0
2009-08-07 17:25:00,1.6948,1.69515,1.69375,1.694,489100000.0
2009-08-07 17:30:00,1.69415,1.69485,1.6934,1.69485,605200000.0
2009-08-07 17:35:00,1.69475,1.6954,1.69395,1.6942,571600000.0
2009-08-07 17:40:00,1.6942,1.6954,1.69405,1.6953,652800000.0
2009-08-07 17:45:00,1.69525,1.6962,1.69365,1.694,817000000.0
2009-08-07 17:50:00,1.694,1.69405,1.69295,1.6931,775700000.0
2009-08-07 17:55:00,1.693,1.6941,1.6916,1.6939,876500000.0
2009-08-07 18:00:00,1.6939,1.6939,1.6918,1.6922,761200000.0
2009-08-07 18:05:00,1.6922,1.6924,1.6914,1.69205,861700000.0
2009-08-07 18:10:00,1.69195,1.6934,1.69175,1.6931,656400000.0
2009-08-07 18:15:00,1.6931,1.6934,1.6923,1.69245,675800000.0
2009-08-07 18:20:00,1.69255,1.69355,1.69215,1.69325,568600000.0
2009-08-07 18:25:00,1.69315,1.6942,1.693,1.69395,412700000.0
2009-08-07 18:30:00,1.6938,1.69565,1.6938,1.69465,596800000.0
2009-08-07 18:35:00,1.69465,1.695,1.6933,1.69395,613100000.0
2009-08-07 18:40:00,1.694,1.694,1.69305,1.6935,389300000.0
2009-08-07 18:45:00,1.69345,1.6939,1.6928,1.69365,423100000.0
2009-08-07 18:50:00,1.6937,1.69415,1.6931,1.6932,450500000.0
2009-08-07 18:55:00,1.69325,1.695,1.6932,1.69485,660200000.0
2009-08-07 19:00:00,1.69495,1.6952,1.69305,1.69405,753400000.0
2009-08-07 19:05:00,1.69405,1.69475,1.694,1.69465,528600000.0
2009-08-07 19:10:00,1.69465,1.6949,1.6939,1.69435,340500000.0
2009-08-07 19:15:00,1.6944,1.6945,1.69345,1.69435,488900000.0
2009-08-07 19:20:00,1.6942,1.6944,1.69355,1.694,276700000.0
2009-08-07 19:25:00,1.69405,1.69415,1.69285,1.6933,468100000.0
2009-08-07 19:30:00,1.6933,1.6933,1.69185,1.69215,581000000.0
2009-08-07 19:35:00,1.69215,1.69255,1.69185,1.69235,526700000.0
2009-08-07 19:40:00,1.69245,1.69365,1.69245,1.69345,314600000.0
2009-08-07 19:45:00,1.6934,1.6937,1.6928,1.69285,310700000.0
2009-08-07 19:50:00,1.6929,1.69335,1.69195,1.69195,441900000.0
2009-08-07 19:55:00,1.69195,1.69235,1.6913,1.69235,391200000.0
2009-08-07 20:00:00,1.69245,1.6926,1.6916,1.6923,390300000.0
2009-08-07 20:05:00,1.69225,1.69285,1.69205,1.6923,332300000.0
2009-08-07 20:10:00,1.6922,1.6922,1.6914,1.6914,395400000.0
2009-08-07 20:15:00,1.6916,1.69305,1.69115,1.6925,560800000.0
2009-08-07 20:20:00,1.69245,1.69345,1.692,1.6931,478700000.0
2009-08-07 20:25:00,1.69315,1.69345,1.6926,1.6928,411200000.0
2009-08-07 20:30:00,1.69275,1.69435,1.69265,1.6943,458800000.0
2009-08-07 20:35:00,1.69455,1.69495,1.6932,1.6935,454400000.0
2009-08-07 20:40:00,1.6936,1.6937,1.6931,1.6932,433400000.0
2009-08-07 20:45:00,1.6932,1.69335,1.6926,1.6927,273100000.0
2009-08-07 20:50:00,1.6927,1.6932,1.6925,1.693,369800000.0
2009-08-07 20:55:00,1.69295,1.69395,1.69295,1.6935,345000000.0
2009-08-07 21:00:00,1.6935,1.69475,1.6935,1.6943,380000000.0
2009-08-07 21:05:00,1.69435,1.6951,1.6937,1.69465,324300000.0
2009-08-07 21:10:00,1.6946,1.6957,1.69445,1.69545,231100000.0
2009-08-07 21:15:00,1.69545,1.69565,1.695,1.69565,321800000.0
2009-08-07 21:20:00,1.6958,1.6965,1.6954,1.69545,288100000.0
2009-08-07 21:25:00,1.6954,1.69575,1.69455,1.69505,343700000.0
2009-08-07 21:30:00,1.6951,1.69565,1.69465,1.69475,487600000.0
2009-08-07 21:35:00,1.69475,1.6961,1.6946,1.696,352000000.0
2009-08-07 21:40:00,1.69605,1.69615,1.6951,1.69545,450800000.0
2009-08-07 21:45:00,1.6955,1.69615,1.69525,1.6955,464500000.0
2009-08-07 21:50:00,1.69545,1.6956,1.695,1.6952,270600000.0
2009-08-07 21:55:00,1.6952,1.6959,1.69485,1.6955,360600000.0
2009-08-07 22:00:00,1.6955,1.6957,1.6948,1.69525,300500000.0
2009-08-07 22:05:00,1.6951,1.6951,1.6933,1.6948,311600000.0
2009-08-07 22:10:00,1.6948,1.69485,1.6942,1.69445,259900000.0
2009-08-07 22:15:00,1.69425,1.69445,1.69355,1.69425,261400000.0
2009-08-07 22:20:00,1.69425,1.69425,1.6928,1.694,208600000.0
2009-08-07 22:25:00,1.69395,1.69465,1.6937,1.69455,134600000.0
2009-08-07 22:30:00,1.69455,1.6951,1.6935,1.69375,197700000.0
2009-08-07 22:35:00,1.69375,1.694,1.69335,1.69335,259600000.0
2009-08-07 22:40:00,1.69345,1.6937,1.6929,1.6936,161600000.0
2009-08-07 22:45:00,1.69365,1.69425,1.69315,1.69355,419300000.0
2009-08-07 22:50:00,1.69365,1.69375,1.69255,1.6929,290100000.0
2009-08-07 22:55:00,1.6928,1.69375,1.6925,1.69375,340200000.0
2009-08-09 23:00:00,1.70005,1.70005,1.6985,1.69895,37800000.0
2009-08-09 23:05:00,1.6992,1.6993,1.69835,1.6989,31000000.0
2009-08-09 23:10:00,1.699,1.699,1.6988,1.6988,4200000.0
2009-08-09 23:15:00,1.6988,1.6988,1.6982,1.6986,97600000.0
2009-08-09 23:20:00,1.6988,1.69935,1.6988,1.69925,11200000.0
2009-08-09 23:25:00,1.6997,1.69995,1.6997,1.69995,4400000.0
2009-08-09 23:30:00,1.69985,1.70025,1.69975,1.70025,15800000.0
2009-08-09 23:35:00,1.7005,1.70065,1.70025,1.70065,13200000.0
2009-08-09 23:40:00,1.70065,1.70065,1.70055,1.70065,7000000.0
2009-08-09 23:45:00,1.70035,1.701,1.6974,1.6974,29000000.0
2009-08-09 23:50:00,1.6978,1.6989,1.69675,1.6989,24500000.0
2009-08-09 23:55:00,1.6982,1.6982,1.6978,1.69805,12100000.0
2009-08-10 00:00:00,1.6983,1.7007,1.698,1.69825,168200000.0
2009-08-10 00:05:00,1.69825,1.69855,1.6975,1.69795,96200000.0
2009-08-10 00:10:00,1.6979,1.6984,1.69768,1.69768,76000000.0
2009-08-10 00:15:00,1.69775,1.6979,1.69685,1.69735,67100000.0
2009-08-10 00:20:00,1.6975,1.69775,1.69725,1.6975,25100000.0
2009-08-10 00:25:00,1.69755,1.69755,1.6974,1.69755,15000000.0
2009-08-10 00:30:00,1.6975,1.6976,1.69715,1.6972,29800000.0
2009-08-10 00:35:00,1.6973,1.69755,1.69725,1.69755,79400000.0
2009-08-10 00:40:00,1.69745,1.69785,1.69705,1.69735,164400000.0
2009-08-10 00:45:00,1.69745,1.69845,1.69585,1.69705,225400000.0
2009-08-10 00:50:00,1.69695,1.6974,1.6969,1.69715,144900000.0
2009-08-10 00:55:00,1.69715,1.6977,1.6969,1.697,137200000.0
2009-08-10 01:00:00,1.69705,1.6975,1.6968,1.69735,211600000.0
2009-08-10 01:05:00,1.69735,1.6984,1.69705,1.6971,217000000.0
2009-08-10 01:10:00,1.69715,1.6972,1.6967,1.6967,218900000.0
2009-08-10 01:15:00,1.6967,1.6969,1.6965,1.6969,76300000.0
2009-08-10 01:20:00,1.6969,1.6972,1.69555,1.69615,190500000.0
2009-08-10 01:25:00,1.69615,1.69685,1.6954,1.6961,236500000.0
2009-08-10 01:30:00,1.69615,1.6969,1.6959,1.6964,264100000.0
2009-08-10 01:35:00,1.69635,1.6974,1.69635,1.6971,183900000.0
2009-08-10 01:40:00,1.6971,1.69715,1.6967,1.69675,91800000.0
2009-08-10 01:45:00,1.6969,1.6969,1.6957,1.69625,421000000.0
2009-08-10 01:50:00,1.6963,1.69665,1.69525,1.69625,267100000.0
2009-08-10 01:55:00,1.69615,1.6966,1.69575,1.6966,122200000.0
2009-08-10 02:00:00,1.6966,1.69665,1.69485,1.69495,430000000.0
2009-08-10 02:05:00,1.69495,1.69565,1.69465,1.69535,669400000.0
2009-08-10 02:10:00,1.69535,1.6959,1.6948,1.6954,537700000.0
2009-08-10 02:15:00,1.6953,1.6956,1.69475,1.6948,372200000.0
2009-08-10 02:20:00,1.6947,1.6951,1.6941,1.69485,377000000.0
2009-08-10 02:25:00,1.6948,1.6953,1.69435,1.69505,474800000.0
2009-08-10 02:30:00,1.69505,1.6953,1.6946,1.6952,366500000.0
2009-08-10 02:35:00,1.6952,1.6954,1.6947,1.6949,318300000.0
2009-08-10 02:40:00,1.6949,1.6951,1.69385,1.69445,442400000.0
2009-08-10 02:45:00,1.6944,1.69455,1.69325,1.6937,454900000.0
2009-08-10 02:50:00,1.6937,1.69445,1.6931,1.69425,405400000.0
2009-08-10 02:55:00,1.69425,1.69445,1.6937,1.6939,275700000.0
2009-08-10 03:00:00,1.694,1.6954,1.69395,1.69505,304900000.0
2009-08-10 03:05:00,1.695,1.6952,1.69445,1.695,433600000.0
2009-08-10 03:10:00,1.6951,1.6956,1.69445,1.69545,306300000.0
2009-08-10 03:15:00,1.69545,1.69585,1.6947,1.6951,371300000.0
2009-08-10 03:20:00,1.695,1.6952,1.69435,1.6944,267500000.0
2009-08-10 03:25:00,1.6945,1.6946,1.69335,1.69345,349600000.0
2009-08-10 03:30:00,1.69345,1.6945,1.69345,1.69415,272600000.0
2009-08-10 03:35:00,1.6941,1.6942,1.6927,1.6927,363900000.0
2009-08-10 03:40:00,1.69265,1.69305,1.6915,1.69235,615700000.0
2009-08-10 03:45:00,1.69225,1.6929,1.6919,1.6919,668000000.0
2009-08-10 03:50:00,1.6919,1.6926,1.69145,1.69205,497000000.0
2009-08-10 03:55:00,1.6921,1.69295,1.69205,1.69265,544000000.0
2009-08-10 04:00:00,1.69265,1.6928,1.6922,1.6926,355000000.0
2009-08-10 04:05:00,1.69265,1.6934,1.69255,1.6933,272400000.0
2009-08-10 04:10:00,1.6934,1.6934,1.6919,1.6919,538100000.0
2009-08-10 04:15:00,1.69205,1.6923,1.6914,1.6918,429800000.0
2009-08-10 04:20:00,1.6918,1.69205,1.6915,1.6917,413300000.0
2009-08-10 04:25:00,1.6916,1.6917,1.6905,1.6909,744800000.0
2009-08-10 04:30:00,1.6908,1.69145,1.69055,1.6911,604500000.0
2009-08-10 04:35:00,1.6911,1.6918,1.691,1.6916,801400000.0
2009-08-10 04:40:00,1.69155,1.6923,1.6913,1.6913,563000000.0
2009-08-10 04:45:00,1.6913,1.6914,1.6902,1.6907,358600000.0
2009-08-10 04:50:00,1.6907,1.6916,1.6904,1.6907,475600000.0
2009-08-10 04:55:00,1.6907,1.6919,1.6907,1.6917,364800000.0
2009-08-10 05:00:00,1.6916,1.6921,1.69145,1.69185,535000000.0
2009-08-10 05:05:00,1.69185,1.69185,1.69115,1.6914,289900000.0
2009-08-10 05:10:00,1.6914,1.69215,1.6914,1.69205,320000000.0
2009-08-10 05:15:00,1.69205,1.6922,1.6915,1.69175,389700000.0
2009-08-10 05:20:00,1.69175,1.6921,1.69155,1.6921,269700000.0
2009-08-10 05:25:00,1.6921,1.69265,1.69185,1.6922,442400000.0
2009-08-10 05:30:00,1.6921,1.6924,1.69115,1.6913,811600000.0
2009-08-10 05:35:00,1.6914,1.69225,1.69115,1.6913,263300000.0
2009-08-10 05:40:00,1.69135,1.69205,1.6913,1.69175,466600000.0
2009-08-10 05:45:00,1.69185,1.69215,1.6913,1.6915,179600000.0
2009-08-10 05:50:00,1.69145,1.6918,1.6912,1.69145,377300000.0
2009-08-10 05:55:00,1.6914,1.692,1.6912,1.6918,748200000.0
2009-08-10 06:00:00,1.69185,1.6922,1.6913,1.69135,716700000.0
2009-08-10 06:05:00,1.6914,1.69265,1.6911,1.6925,424000000.0
2009-08-10 06:10:00,1.69255,1.69295,1.6923,1.69255,399200000.0
2009-08-10 06:15:00,1.6926,1.6927,1.6915,1.69185,409600000.0
2009-08-10 06:20:00,1.6919,1.6923,1.6915,1.69225,325800000.0
2009-08-10 06:25:00,1.69235,1.69265,1.69175,1.69215,329000000.0
2009-08-10 06:30:00,1.69225,1.6924,1.69185,1.6919,437100000.0
2009-08-10 06:35:00,1.69215,1.6925,1.69175,1.69185,229000000.0
2009-08-10 06:40:00,1.69195,1.69235,1.6919,1.69225,398500000.0
2009-08-10 06:45:00,1.69235,1.6925,1.6917,1.69175,330300000.0
2009-08-10 06:50:00,1.6918,1.69255,1.6918,1.6923,230700000.0
2009-08-10 06:55:00,1.6922,1.6924,1.69125,1.6913,393500000.0
2009-08-10 07:00:00,1.6913,1.6924,1.69115,1.69225,354600000.0
2009-08-10 07:05:00,1.69235,1.6925,1.69135,1.69155,265400000.0
2009-08-10 07:10:00,1.6915,1.69235,1.6915,1.6923,427000000.0
2009-08-10 07:15:00,1.6923,1.6926,1.6922,1.6924,137700000.0
2009-08-10 07:20:00,1.6925,1.6926,1.69185,1.6919,95800000.0
2009-08-10 07:25:00,1.69205,1.6929,1.69205,1.69265,323800000.0
2009-08-10 07:30:00,1.69255,1.6927,1.69145,1.6919,492500000.0
2009-08-10 07:35:00,1.69185,1.69275,1.69155,1.69175,435100000.0
2009-08-10 07:40:00,1.6917,1.6923,1.69155,1.6917,337200000.0
2009-08-10 07:45:00,1.6917,1.69245,1.69155,1.69245,510300000.0
2009-08-10 07:50:00,1.6925,1.6927,1.6916,1.6922,413300000.0
2009-08-10 07:55:00,1.69215,1.69255,1.6919,1.6922,379400000.0
2009-08-10 08:00:00,1.69235,1.69275,1.69175,1.6919,763200000.0
2009-08-10 08:05:00,1.69195,1.6923,1.6915,1.69215,400900000.0
2009-08-10 08:10:00,1.69205,1.69205,1.6909,1.6916,760700000.0
2009-08-10 08:15:00,1.6916,1.6919,1.69015,1.6911,562000000.0
2009-08-10 08:20:00,1.69105,1.69155,1.69075,1.6915,359200000.0
2009-08-10 08:25:00,1.6916,1.6929,1.69115,1.6927,510700000.0
2009-08-10 08:30:00,1.6928,1.69285,1.6918,1.69225,628000000.0
2009-08-10 08:35:00,1.69225,1.6927,1.69135,1.69205,571900000.0
2009-08-10 08:40:00,1.69205,1.69235,1.6915,1.69215,469600000.0
2009-08-10 08:45:00,1.6921,1.6927,1.69165,1.69175,418700000.0
2009-08-10 08:50:00,1.6917,1.693,1.69155,1.69225,768200000.0
2009-08-10 08:55:00,1.6923,1.6928,1.69155,1.6927,525000000.0
2009-08-10 09:00:00,1.6927,1.694,1.69245,1.6933,590100000.0
2009-08-10 09:05:00,1.6933,1.6939,1.69295,1.6931,607200000.0
2009-08-10 09:10:00,1.69315,1.694,1.6929,1.69305,286800000.0
2009-08-10 09:15:00,1.69305,1.69325,1.69155,1.69195,570600000.0
2009-08-10 09:20:00,1.692,1.692,1.69075,1.69085,397600000.0
2009-08-10 09:25:00,1.69085,1.69115,1.6904,1.6907,597900000.0
2009-08-10 09:30:00,1.6906,1.6911,1.6902,1.69045,587800000.0
2009-08-10 09:35:00,1.69045,1.6917,1.6904,1.69135,590100000.0
2009-08-10 09:40:00,1.69125,1.6924,1.69125,1.6915,444300000.0
2009-08-10 09:45:00,1.6915,1.69165,1.6909,1.6913,465900000.0
2009-08-10 09:50:00,1.6913,1.6916,1.69095,1.69105,286100000.0
2009-08-10 09:55:00,1.69105,1.6914,1.69085,1.69085,429700000.0
2009-08-10 10:00:00,1.6907,1.69155,1.6905,1.69095,762400000.0
2009-08-10 10:05:00,1.69085,1.69125,1.69025,1.69055,627400000.0
2009-08-10 10:10:00,1.69055,1.691,1.69025,1.69065,508300000.0
2009-08-10 10:15:00,1.69065,1.69135,1.68985,1.69065,306700000.0
2009-08-10 10:20:00,1.69055,1.69095,1.69035,1.69065,227300000.0
2009-08-10 10:25:00,1.69065,1.6911,1.6897,1.69,466200000.0
2009-08-10 10:30:00,1.68995,1.6903,1.6894,1.6899,336200000.0
2009-08-10 10:35:00,1.6899,1.69015,1.68855,1.68885,438700000.0
2009-08-10 10:40:00,1.6888,1.6895,1.6886,1.68915,404800000.0
2009-08-10 10:45:00,1.68915,1.6895,1.68885,1.689,333400000.0
2009-08-10 10:50:00,1.689,1.6891,1.6879,1.6884,464800000.0
2009-08-10 10:55:00,1.6884,1.6887,1.68815,1.6885,387200000.0
2009-08-10 11:00:00,1.6884,1.6892,1.6883,1.68875,456200000.0
2009-08-10 11:05:00,1.68885,1.6895,1.688,1.68835,391400000.0
2009-08-10 11:10:00,1.6883,1.68865,1.688,1.6882,447400000.0
2009-08-10 11:15:00,1.68825,1.68905,1.68805,1.6887,431300000.0
2009-08-10 11:20:00,1.6886,1.6887,1.68805,1.6882,287000000.0
2009-08-10 11:25:00,1.6883,1.68865,1.6881,1.6886,241400000.0
2009-08-10 11:30:00,1.6886,1.68935,1.68835,1.68875,398300000.0
2009-08-10 11:35:00,1.6889,1.6892,1.6885,1.6888,285700000.0
2009-08-10 11:40:00,1.6887,1.6892,1.68845,1.68885,320800000.0
2009-08-10 11:45:00,1.6889,1.68895,1.6875,1.688,353300000.0
2009-08-10 11:50:00,1.688,1.6882,1.68625,1.68665,531000000.0
2009-08-10 11:55:00,1.6866,1.687,1.68625,1.6865,482100000.0
2009-08-10 12:00:00,1.6865,1.68685,1.68615,1.68685,324700000.0
2009-08-10 12:05:00,1.68695,1.6871,1.6864,1.68665,282100000.0
2009-08-10 12:10:00,1.6867,1.6867,1.68545,1.6863,737900000.0
2009-08-10 12:15:00,1.68625,1.6863,1.68505,1.6862,407600000.0
2009-08-10 12:20:00,1.68625,1.68635,1.6858,1.68625,290200000.0
2009-08-10 12:25:00,1.68615,1.6865,1.68595,1.6862,253000000.0
2009-08-10 12:30:00,1.6862,1.68665,1.6859,1.6862,255500000.0
2009-08-10 12:35:00,1.68615,1.68645,1.6859,1.68615,278000000.0
2009-08-10 12:40:00,1.68615,1.6868,1.6856,1.6865,306900000.0
2009-08-10 12:45:00,1.6865,1.6871,1.6858,1.6871,275900000.0
2009-08-10 12:50:00,1.68705,1.6875,1.68645,1.68715,244000000.0
2009-08-10 12:55:00,1.6872,1.68785,1.6871,1.6873,208300000.0
2009-08-10 13:00:00,1.6873,1.6878,1.6868,1.68725,312200000.0
2009-08-10 13:05:00,1.68735,1.6891,1.68735,1.68895,402500000.0
2009-08-10 13:10:00,1.68885,1.68945,1.68835,1.68915,297600000.0
2009-08-10 13:15:00,1.6892,1.6899,1.6884,1.6891,565399999.0
2009-08-10 13:20:00,1.68905,1.68935,1.68875,1.6891,255200000.0
2009-08-10 13:25:00,1.68905,1.6898,1.689,1.68905,182500000.0
2009-08-10 13:30:00,1.689,1.68965,1.6886,1.68955,400100000.0
2009-08-10 13:35:00,1.68955,1.6902,1.68895,1.689,273100000.0
2009-08-10 13:40:00,1.68895,1.68925,1.6883,1.68905,325800000.0
2009-08-10 13:45:00,1.68895,1.6893,1.68865,1.68905,294800000.0
2009-08-10 13:50:00,1.68905,1.6893,1.68825,1.6885,275300000.0
2009-08-10 13:55:00,1.6884,1.68895,1.6882,1.68885,443100000.0
2009-08-10 14:00:00,1.6888,1.689,1.68775,1.68805,360800000.0
2009-08-10 14:05:00,1.6881,1.6887,1.68755,1.6881,683300000.0
2009-08-10 14:10:00,1.6882,1.6894,1.688,1.6894,495700000.0
2009-08-10 14:15:00,1.6894,1.6895,1.68805,1.68815,257600000.0
2009-08-10 14:20:00,1.68845,1.6897,1.68845,1.689,245200000.0
2009-08-10 14:25:00,1.68905,1.6912,1.68905,1.69065,372000000.0
2009-08-10 14:30:00,1.69065,1.6915,1.6905,1.69075,589900000.0
2009-08-10 14:35:00,1.69065,1.6915,1.69015,1.69095,627000000.0
2009-08-10 14:40:00,1.69095,1.69125,1.6904,1.69095,651700000.0
2009-08-10 14:45:00,1.69105,1.69135,1.68955,1.68965,456500000.0
2009-08-10 14:50:00,1.6897,1.69065,1.68925,1.6894,476000000.0
2009-08-10 14:55:00,1.6894,1.6906,1.6893,1.6898,497000000.0
2009-08-10 15:00:00,1.6898,1.69055,1.68955,1.68995,485200000.0
2009-08-10 15:05:00,1.68995,1.69035,1.68925,1.6894,319500000.0
2009-08-10 15:10:00,1.68935,1.6901,1.6888,1.6894,410000000.0
2009-08-10 15:15:00,1.68925,1.69,1.6892,1.68965,355300000.0
2009-08-10 15:20:00,1.68975,1.6901,1.6885,1.68915,536400000.0
2009-08-10 15:25:00,1.6892,1.68995,1.6888,1.68895,359500000.0
2009-08-10 15:30:00,1.68875,1.69035,1.68875,1.69,556900000.0
2009-08-10 15:35:00,1.69,1.69065,1.6891,1.69005,604400000.0
2009-08-10 15:40:00,1.6901,1.6904,1.6895,1.6899,732100000.0
2009-08-10 15:45:00,1.68995,1.6905,1.68855,1.68995,862700000.0
2009-08-10 15:50:00,1.68995,1.6907,1.6896,1.6896,850400000.0
2009-08-10 15:55:00,1.68965,1.69,1.689,1.68925,708200000.0
2009-08-10 16:00:00,1.68915,1.69045,1.68865,1.69005,766800000.0
2009-08-10 16:05:00,1.69005,1.69135,1.6898,1.69055,662500000.0
2009-08-10 16:10:00,1.6907,1.6908,1.68955,1.69005,765400000.0
2009-08-10 16:15:00,1.69005,1.69135,1.68985,1.69085,743100000.0
2009-08-10 16:20:00,1.6908,1.69125,1.68965,1.68965,607900000.0
2009-08-10 16:25:00,1.68975,1.6904,1.6896,1.6898,558400000.0
2009-08-10 16:30:00,1.6898,1.69005,1.68875,1.68955,542900000.0
2009-08-10 16:35:00,1.68955,1.6904,1.6891,1.6894,623700000.0
2009-08-10 16:40:00,1.6894,1.69,1.68905,1.68955,532200000.0
2009-08-10 16:45:00,1.6895,1.6904,1.6892,1.69025,579400000.0
2009-08-10 16:50:00,1.69015,1.6906,1.68935,1.6895,606300000.0
2009-08-10 16:55:00,1.6895,1.6909,1.6895,1.69005,688000000.0
2009-08-10 17:00:00,1.68985,1.68995,1.6888,1.689,730800000.0
2009-08-10 17:05:00,1.6892,1.6896,1.68865,1.6891,908200000.0
2009-08-10 17:10:00,1.6891,1.6898,1.68875,1.68975,526800000.0
2009-08-10 17:15:00,1.6896,1.68975,1.6887,1.68875,578300000.0
2009-08-10 17:20:00,1.6887,1.69015,1.68865,1.6898,671000000.0
2009-08-10 17:25:00,1.6898,1.6902,1.68965,1.6898,599400000.0
2009-08-10 17:30:00,1.6898,1.69005,1.6893,1.69,586400000.0
2009-08-10 17:35:00,1.68995,1.69055,1.6891,1.6892,848800000.0
2009-08-10 17:40:00,1.6894,1.68975,1.6888,1.6891,636100000.0
2009-08-10 17:45:00,1.68905,1.6895,1.68855,1.6891,609200000.0
2009-08-10 17:50:00,1.6891,1.68945,1.68855,1.6888,511100000.0
2009-08-10 17:55:00,1.68885,1.6894,1.68805,1.6882,672400000.0
2009-08-10 18:00:00,1.68815,1.6887,1.6876,1.68795,715900000.0
2009-08-10 18:05:00,1.68795,1.6883,1.68715,1.68745,545200000.0
2009-08-10 18:10:00,1.6876,1.6876,1.68645,1.6867,492600000.0
2009-08-10 18:15:00,1.68675,1.6873,1.68645,1.6869,533900000.0
2009-08-10 18:20:00,1.68695,1.68775,1.68665,1.6871,504900000.0
2009-08-10 18:25:00,1.68715,1.68905,1.687,1.68885,517000000.0
2009-08-10 18:30:00,1.68895,1.6896,1.68885,1.6893,201200000.0
2009-08-10 18:35:00,1.6892,1.69115,1.6891,1.6905,289800000.0
2009-08-10 18:40:00,1.6905,1.6909,1.69,1.6908,648400000.0
2009-08-10 18:45:00,1.6908,1.69165,1.69065,1.6914,434300000.0
2009-08-10 18:50:00,1.69145,1.69175,1.6905,1.69075,451400000.0
2009-08-10 18:55:00,1.6907,1.69195,1.69055,1.69165,441700000.0
2009-08-10 19:00:00,1.69175,1.6936,1.6917,1.69355,638800000.0
2009-08-10 19:05:00,1.69345,1.6939,1.69265,1.6937,715600000.0
2009-08-10 19:10:00,1.69375,1.694,1.69295,1.693,695800000.0
2009-08-10 19:15:00,1.69325,1.69455,1.69305,1.6938,646800000.0
2009-08-10 19:20:00,1.69375,1.69375,1.69165,1.69215,804700000.0
2009-08-10 19:25:00,1.69225,1.69225,1.6908,1.6909,733100000.0
2009-08-10 19:30:00,1.69095,1.69125,1.68995,1.69025,563500000.0
2009-08-10 19:35:00,1.6903,1.69185,1.69015,1.69175,537300000.0
2009-08-10 19:40:00,1.69165,1.69255,1.69145,1.69175,523600000.0
2009-08-10 19:45:00,1.69175,1.6923,1.69135,1.69185,655000000.0
2009-08-10 19:50:00,1.6918,1.69195,1.6911,1.6914,654400000.0
2009-08-10 19:55:00,1.6915,1.69265,1.69145,1.6926,515500000.0
2009-08-10 20:00:00,1.69265,1.69335,1.6924,1.69265,845700000.0
2009-08-10 20:05:00,1.6929,1.69295,1.69155,1.69185,662200000.0
2009-08-10 20:10:00,1.6918,1.69305,1.6918,1.6928,364600000.0
2009-08-10 20:15:00,1.6928,1.69325,1.6926,1.69285,450000000.0
2009-08-10 20:20:00,1.69285,1.69345,1.69255,1.69285,531600000.0
2009-08-10 20:25:00,1.6928,1.6941,1.69275,1.6934,467400000.0
2009-08-10 20:30:00,1.69345,1.69355,1.69275,1.6929,406100000.0
2009-08-10 20:35:00,1.6929,1.6938,1.69245,1.69355,360200000.0
2009-08-10 20:40:00,1.69355,1.69395,1.6929,1.69315,309000000.0
2009-08-10 20:45:00,1.69315,1.69335,1.69195,1.69235,465600000.0
2009-08-10 20:50:00,1.69225,1.69355,1.6918,1.69335,374700000.0
2009-08-10 20:55:00,1.69335,1.69345,1.6909,1.6911,623600000.0
2009-08-10 21:00:00,1.691,1.6914,1.69,1.6901,636600000.0
2009-08-10 21:05:00,1.69015,1.6907,1.68965,1.69055,310600000.0
2009-08-10 21:10:00,1.6906,1.69085,1.69035,1.6906,193000000.0
2009-08-10 21:15:00,1.6904,1.6908,1.69005,1.6907,325800000.0
2009-08-10 21:20:00,1.69065,1.69115,1.68975,1.68975,259400000.0
2009-08-10 21:25:00,1.68975,1.6899,1.6893,1.68965,288100000.0
2009-08-10 21:30:00,1.68965,1.69,1.68915,1.6895,276700000.0
2009-08-10 21:35:00,1.68955,1.6901,1.68925,1.6898,311000000.0
2009-08-10 21:40:00,1.6898,1.69035,1.68935,1.69015,530600000.0
2009-08-10 21:45:00,1.69025,1.69035,1.6885,1.68915,428500000.0
2009-08-10 21:50:00,1.68915,1.6897,1.6884,1.6894,349900000.0
2009-08-10 21:55:00,1.6894,1.68995,1.6887,1.68895,281800000.0
2009-08-10 22:00:00,1.68915,1.6893,1.6888,1.68895,254100000.0
2009-08-10 22:05:00,1.68895,1.6899,1.68865,1.689,362700000.0
2009-08-10 22:10:00,1.68895,1.68925,1.68825,1.68885,254100000.0
2009-08-10 22:15:00,1.68885,1.68915,1.6881,1.6881,154400000.0
2009-08-10 22:20:00,1.68805,1.6886,1.68795,1.68825,156600000.0
2009-08-10 22:25:00,1.68795,1.6883,1.6875,1.6875,151000000.0
2009-08-10 22:30:00,1.6875,1.68775,1.6871,1.68725,211100000.0
2009-08-10 22:35:00,1.6872,1.68775,1.68715,1.68775,184400000.0
2009-08-10 22:40:00,1.6876,1.6876,1.68725,1.6873,132800000.0
2009-08-10 22:45:00,1.6873,1.688,1.6873,1.6879,169700000.0
2009-08-10 22:50:00,1.688,1.68815,1.6875,1.68795,324300000.0
2009-08-10 22:55:00,1.68795,1.6884,1.68795,1.6884,173700000.0
2009-08-10 23:00:00,1.68845,1.68875,1.6873,1.68785,147900000.0
2009-08-10 23:05:00,1.68765,1.6881,1.6873,1.68785,119400000.0
2009-08-10 23:10:00,1.68835,1.6889,1.68805,1.6886,96100000.0
2009-08-10 23:15:00,1.6886,1.68995,1.6882,1.68935,163600000.0
2009-08-10 23:20:00,1.68935,1.68965,1.689,1.6892,146700000.0
2009-08-10 23:25:00,1.6893,1.6897,1.6891,1.6891,115600000.0
2009-08-10 23:30:00,1.6893,1.68965,1.6873,1.68855,212300000.0
2009-08-10 23:35:00,1.6885,1.68915,1.68755,1.6882,182100000.0
2009-08-10 23:40:00,1.6882,1.6882,1.6873,1.68805,139200000.0
2009-08-10 23:45:00,1.6878,1.68815,1.6874,1.6877,126100000.0
2009-08-10 23:50:00,1.6878,1.68845,1.68765,1.6881,86200000.0
2009-08-10 23:55:00,1.6881,1.6883,1.6874,1.6882,123700000.0
2009-08-11 00:00:00,1.68825,1.68825,1.6874,1.6877,221560000.0
2009-08-11 00:05:00,1.6877,1.68811,1.6876,1.68803,128300000.0
2009-08-11 00:10:00,1.68825,1.68925,1.6879,1.6886,229000000.0
2009-08-11 00:15:00,1.6886,1.68925,1.68815,1.68865,202500000.0
2009-08-11 00:20:00,1.6888,1.6888,1.68785,1.68845,139000000.0
2009-08-11 00:25:00,1.6884,1.68867,1.6883,1.68864,51800000.0
2009-08-11 00:30:00,1.6886,1.6895,1.68855,1.68925,110400000.0
2009-08-11 00:35:00,1.6894,1.6898,1.6889,1.6894,186600000.0
2009-08-11 00:40:00,1.6894,1.6899,1.68895,1.6898,121700000.0
2009-08-11 00:45:00,1.6898,1.6904,1.68955,1.6898,165100000.0
2009-08-11 00:50:00,1.6898,1.69045,1.6895,1.69045,239700000.0
2009-08-11 00:55:00,1.6903,1.6903,1.6897,1.68975,111600000.0
2009-08-11 01:00:00,1.6897,1.6902,1.68965,1.6899,418900000.0
2009-08-11 01:05:00,1.68995,1.691,1.6897,1.6904,292200000.0
2009-08-11 01:10:00,1.6903,1.6907,1.68995,1.6903,129300000.0
2009-08-11 01:15:00,1.6902,1.69075,1.69015,1.69065,206100000.0
2009-08-11 01:20:00,1.6908,1.69085,1.6904,1.6904,176900000.0
2009-08-11 01:25:00,1.6904,1.6909,1.69025,1.6903,244000000.0
2009-08-11 01:30:00,1.6903,1.6904,1.6895,1.6899,115500000.0
2009-08-11 01:35:00,1.69,1.6906,1.6895,1.69,263300000.0
2009-08-11 01:40:00,1.69005,1.6901,1.6894,1.68975,298400000.0
2009-08-11 01:45:00,1.68975,1.68985,1.68925,1.68945,137700000.0
2009-08-11 01:50:00,1.68945,1.6899,1.6893,1.6897,438500000.0
2009-08-11 01:55:00,1.68965,1.6897,1.6887,1.6893,243600000.0
2009-08-11 02:00:00,1.6892,1.6895,1.689,1.6891,294800000.0
2009-08-11 02:05:00,1.689,1.6904,1.6889,1.69,594300000.0
2009-08-11 02:10:00,1.6899,1.6901,1.68885,1.6893,436700000.0
2009-08-11 02:15:00,1.6893,1.6899,1.68905,1.68965,652900000.0
2009-08-11 02:20:00,1.6897,1.6898,1.68915,1.6894,502200000.0
2009-08-11 02:25:00,1.6894,1.6897,1.6891,1.6893,473100000.0
2009-08-11 02:30:00,1.6893,1.69015,1.6893,1.69015,473000000.0
2009-08-11 02:35:00,1.6902,1.6904,1.6894,1.6901,614500000.0
2009-08-11 02:40:00,1.69,1.6904,1.6894,1.68965,340400000.0
2009-08-11 02:45:00,1.6898,1.6902,1.68935,1.6902,254300000.0
2009-08-11 02:50:00,1.6901,1.69065,1.69,1.6905,328800000.0
2009-08-11 02:55:00,1.6908,1.69095,1.6897,1.68975,449900000.0
2009-08-11 03:00:00,1.68975,1.6902,1.68905,1.6893,257500000.0
2009-08-11 03:05:00,1.68935,1.6894,1.68905,1.68925,182500000.0
2009-08-11 03:10:00,1.68915,1.6897,1.6885,1.689,221600000.0
2009-08-11 03:15:00,1.689,1.68935,1.68855,1.689,249400000.0
2009-08-11 03:20:00,1.68895,1.6894,1.6885,1.6893,232800000.0
2009-08-11 03:25:00,1.6893,1.6895,1.6887,1.6891,289600000.0
2009-08-11 03:30:00,1.6891,1.6892,1.6882,1.68885,598300000.0
2009-08-11 03:35:00,1.68875,1.68905,1.6885,1.6886,445900000.0
2009-08-11 03:40:00,1.6886,1.689,1.6884,1.6887,453200000.0
2009-08-11 03:45:00,1.6888,1.6893,1.6886,1.68905,194300000.0
2009-08-11 03:50:00,1.68905,1.6898,1.6888,1.6897,227300000.0
2009-08-11 03:55:00,1.6897,1.6904,1.6892,1.6902,336800000.0
2009-08-11 04:00:00,1.6902,1.69305,1.68965,1.6926,528200000.0
2009-08-11 04:05:00,1.69265,1.6932,1.69185,1.69265,565700000.0
2009-08-11 04:10:00,1.6926,1.69275,1.69195,1.6921,448400000.0
2009-08-11 04:15:00,1.6921,1.6923,1.69125,1.6913,626400000.0
2009-08-11 04:20:00,1.6913,1.6928,1.6913,1.6927,391100000.0
2009-08-11 04:25:00,1.69275,1.69425,1.6925,1.6941,445700000.0
2009-08-11 04:30:00,1.694,1.6949,1.69335,1.6947,662500000.0
2009-08-11 04:35:00,1.6948,1.6949,1.69355,1.6943,565300000.0
2009-08-11 04:40:00,1.6943,1.6951,1.6938,1.6951,651800000.0
2009-08-11 04:45:00,1.69495,1.6965,1.69455,1.6964,823300000.0
2009-08-11 04:50:00,1.6964,1.6974,1.6961,1.6964,667300000.0
2009-08-11 04:55:00,1.69645,1.6969,1.6946,1.6948,525300000.0
2009-08-11 05:00:00,1.6948,1.69655,1.6947,1.6964,391100000.0
2009-08-11 05:05:00,1.69635,1.69635,1.6953,1.6955,268000000.0
2009-08-11 05:10:00,1.69555,1.6956,1.6947,1.6948,71700000.0
2009-08-11 05:15:00,1.6949,1.69505,1.69445,1.6948,161500000.0
2009-08-11 05:20:00,1.6947,1.69525,1.69415,1.69435,221000000.0
2009-08-11 05:25:00,1.6943,1.69455,1.694,1.69445,402900000.0
2009-08-11 05:30:00,1.69455,1.6946,1.6937,1.694,315200000.0
2009-08-11 05:35:00,1.694,1.6946,1.694,1.69415,199400000.0
2009-08-11 05:40:00,1.69405,1.69415,1.6933,1.6938,387800000.0
2009-08-11 05:45:00,1.6937,1.6953,1.6937,1.6948,263400000.0
2009-08-11 05:50:00,1.6948,1.695,1.69405,1.69485,221200000.0
2009-08-11 05:55:00,1.69485,1.69565,1.6945,1.69525,211400000.0
2009-08-11 06:00:00,1.6953,1.69545,1.69505,1.69515,126200000.0
2009-08-11 06:05:00,1.69525,1.6955,1.69505,1.69525,235900000.0
2009-08-11 06:10:00,1.6952,1.6957,1.6949,1.695,223900000.0
2009-08-11 06:15:00,1.69485,1.69575,1.6947,1.69535,275900000.0
2009-08-11 06:20:00,1.69535,1.6958,1.6953,1.69565,223800000.0
2009-08-11 06:25:00,1.69565,1.6961,1.69505,1.69535,219100000.0
2009-08-11 06:30:00,1.69535,1.6955,1.69495,1.69535,338400000.0
2009-08-11 06:35:00,1.6953,1.69545,1.6949,1.6952,200600000.0
2009-08-11 06:40:00,1.6953,1.6956,1.6951,1.6953,320700000.0
2009-08-11 06:45:00,1.69515,1.6958,1.6948,1.6951,542900000.0
2009-08-11 06:50:00,1.6951,1.6962,1.6948,1.69605,271500000.0
2009-08-11 06:55:00,1.6959,1.6963,1.6955,1.69605,297200000.0
2009-08-11 07:00:00,1.6959,1.6964,1.69545,1.69565,221700000.0
2009-08-11 07:05:00,1.69555,1.696,1.69535,1.6959,250600000.0
2009-08-11 07:10:00,1.6958,1.6961,1.69535,1.69535,141400000.0
2009-08-11 07:15:00,1.6952,1.6954,1.6943,1.69435,298800000.0
2009-08-11 07:20:00,1.6944,1.695,1.6942,1.69475,298000000.0
2009-08-11 07:25:00,1.6947,1.695,1.6941,1.6943,338300000.0
2009-08-11 07:30:00,1.69425,1.69455,1.6939,1.6945,462100000.0
2009-08-11 07:35:00,1.6945,1.6949,1.69425,1.69445,465400000.0
2009-08-11 07:40:00,1.69445,1.6949,1.6937,1.6942,493300000.0
2009-08-11 07:45:00,1.6943,1.6943,1.6932,1.6939,376500000.0
2009-08-11 07:50:00,1.6938,1.6939,1.69335,1.6934,324400000.0
2009-08-11 07:55:00,1.6934,1.6939,1.6934,1.69345,366400000.0
2009-08-11 08:00:00,1.6934,1.6936,1.6926,1.6929,297600000.0
2009-08-11 08:05:00,1.6928,1.6929,1.69205,1.69225,547900000.0
2009-08-11 08:10:00,1.6923,1.6927,1.6918,1.6918,534800000.0
2009-08-11 08:15:00,1.6918,1.692,1.691,1.6917,364700000.0
2009-08-11 08:20:00,1.6917,1.69195,1.69105,1.69115,447500000.0
2009-08-11 08:25:00,1.6912,1.6917,1.6907,1.6917,461200000.0
2009-08-11 08:30:00,1.69165,1.6917,1.69025,1.6905,664200000.0
2009-08-11 08:35:00,1.6905,1.69095,1.68995,1.69015,450700000.0
2009-08-11 08:40:00,1.6901,1.69125,1.69,1.69075,476400000.0
2009-08-11 08:45:00,1.69075,1.6914,1.6905,1.6912,455400000.0
2009-08-11 08:50:00,1.69125,1.6917,1.691,1.69145,424600000.0
2009-08-11 08:55:00,1.6915,1.69195,1.6909,1.6918,614900000.0
2009-08-11 09:00:00,1.6919,1.6922,1.6914,1.692,512100000.0
2009-08-11 09:05:00,1.69195,1.69315,1.69185,1.6924,417900000.0
2009-08-11 09:10:00,1.6924,1.69345,1.6919,1.6921,336600000.0
2009-08-11 09:15:00,1.69195,1.69245,1.69175,1.6919,320000000.0
2009-08-11 09:20:00,1.69185,1.6924,1.6907,1.69075,359500000.0
2009-08-11 09:25:00,1.69075,1.6913,1.6904,1.6907,413400000.0
2009-08-11 09:30:00,1.6906,1.69085,1.69005,1.6906,356500000.0
2009-08-11 09:35:00,1.6906,1.6915,1.6905,1.69135,384800000.0
2009-08-11 09:40:00,1.69135,1.69225,1.69135,1.6916,401500000.0
2009-08-11 09:45:00,1.6916,1.69245,1.6916,1.6922,351400000.0
2009-08-11 09:50:00,1.6922,1.6922,1.69115,1.69145,408900000.0
2009-08-11 09:55:00,1.69145,1.69165,1.69055,1.69115,305700000.0
2009-08-11 10:00:00,1.6911,1.69125,1.6902,1.6903,320400000.0
2009-08-11 10:05:00,1.6904,1.69055,1.6894,1.68965,312700000.0
2009-08-11 10:10:00,1.68965,1.6902,1.6894,1.6897,355100000.0
2009-08-11 10:15:00,1.6897,1.69015,1.6891,1.6891,256100000.0
2009-08-11 10:20:00,1.68905,1.68925,1.68885,1.6892,204600000.0
2009-08-11 10:25:00,1.6891,1.6893,1.68875,1.68905,200500000.0
2009-08-11 10:30:00,1.68905,1.6899,1.6888,1.6898,310200000.0
2009-08-11 10:35:00,1.68985,1.69005,1.6893,1.69,251600000.0
2009-08-11 10:40:00,1.6899,1.69,1.68935,1.6898,299300000.0
2009-08-11 10:45:00,1.68985,1.69075,1.6898,1.6907,233700000.0
2009-08-11 10:50:00,1.6907,1.6917,1.6907,1.6915,228100000.0
2009-08-11 10:55:00,1.69143,1.69185,1.69115,1.69175,239000000.0
2009-08-11 11:00:00,1.69185,1.6927,1.69115,1.6923,457300000.0
2009-08-11 11:05:00,1.6923,1.6925,1.6916,1.69165,368500000.0
2009-08-11 11:10:00,1.6916,1.69195,1.6909,1.6909,360600000.0
2009-08-11 11:15:00,1.691,1.69305,1.69095,1.69305,314800000.0
2009-08-11 11:20:00,1.6929,1.69345,1.69245,1.6929,344800000.0
2009-08-11 11:25:00,1.6928,1.69315,1.69205,1.69215,396400000.0
2009-08-11 11:30:00,1.6923,1.69255,1.6918,1.69255,301200000.0
2009-08-11 11:35:00,1.6924,1.69275,1.69195,1.692,314800000.0
2009-08-11 11:40:00,1.692,1.69285,1.69185,1.6927,353000000.0
2009-08-11 11:45:00,1.6927,1.693,1.69195,1.69195,483600000.0
2009-08-11 11:50:00,1.69195,1.6942,1.69185,1.6937,498800000.0
2009-08-11 11:55:00,1.6937,1.69385,1.69295,1.6932,462500000.0
2009-08-11 12:00:00,1.69335,1.69445,1.6929,1.6943,556300000.0
2009-08-11 12:05:00,1.6943,1.6965,1.6943,1.6963,892500000.0
2009-08-11 12:10:00,1.6963,1.6966,1.6957,1.6958,623800000.0
2009-08-11 12:15:00,1.69575,1.6964,1.69465,1.69475,653200000.0
2009-08-11 12:20:00,1.69475,1.6956,1.69475,1.6955,371500000.0
2009-08-11 12:25:00,1.6955,1.6967,1.6954,1.696,552200000.0
2009-08-11 12:30:00,1.696,1.6965,1.6955,1.6959,439200000.0
2009-08-11 12:35:00,1.696,1.6961,1.69545,1.6956,247500000.0
2009-08-11 12:40:00,1.6956,1.69565,1.69465,1.69505,430600000.0
2009-08-11 12:45:00,1.6952,1.6953,1.69435,1.69465,377600000.0
2009-08-11 12:50:00,1.69455,1.69515,1.6942,1.6944,315700000.0
2009-08-11 12:55:00,1.6944,1.69525,1.69405,1.69505,373800000.0
2009-08-11 13:00:00,1.695,1.6961,1.695,1.69585,530700000.0
2009-08-11 13:05:00,1.696,1.69625,1.695,1.69535,409100000.0
2009-08-11 13:10:00,1.69535,1.696,1.6946,1.696,520100000.0
2009-08-11 13:15:00,1.69595,1.69735,1.6958,1.697,796700000.0
2009-08-11 13:20:00,1.69705,1.6982,1.6967,1.6976,424300000.0
2009-08-11 13:25:00,1.69765,1.69835,1.6973,1.69805,390500000.0
2009-08-11 13:30:00,1.6981,1.69845,1.69725,1.6976,493000000.0
2009-08-11 13:35:00,1.6976,1.69785,1.6966,1.6968,546100000.0
2009-08-11 13:40:00,1.6968,1.6979,1.6965,1.69775,677500000.0
2009-08-11 13:45:00,1.6974,1.6978,1.697,1.69745,651500000.0
2009-08-11 13:50:00,1.69735,1.69825,1.6971,1.69805,432000000.0
2009-08-11 13:55:00,1.69805,1.6987,1.6974,1.6982,452500000.0
2009-08-11 14:00:00,1.6983,1.6983,1.6973,1.6975,436000000.0
2009-08-11 14:05:00,1.69745,1.6982,1.69725,1.6976,576600000.0
2009-08-11 14:10:00,1.6977,1.69795,1.6962,1.69645,528800000.0
2009-08-11 14:15:00,1.6965,1.6971,1.69595,1.6962,624000000.0
2009-08-11 14:20:00,1.6961,1.6969,1.69535,1.69675,490900000.0
2009-08-11 14:25:00,1.69675,1.6972,1.69645,1.6972,713500000.0
2009-08-11 14:30:00,1.6973,1.6974,1.69615,1.6973,906300000.0
2009-08-11 14:35:00,1.6973,1.6975,1.6967,1.6974,764900000.0
2009-08-11 14:40:00,1.6975,1.698,1.69675,1.6971,719000000.0
2009-08-11 14:45:00,1.697,1.69745,1.69595,1.69715,848300000.0
2009-08-11 14:50:00,1.69705,1.6977,1.6962,1.6967,722300000.0
2009-08-11 14:55:00,1.6967,1.6972,1.6963,1.6963,853200000.0
2009-08-11 15:00:00,1.6963,1.69855,1.6961,1.6979,1024800000.0
2009-08-11 15:05:00,1.69785,1.7007,1.6977,1.70015,858000000.0
2009-08-11 15:10:00,1.7001,1.70105,1.6998,1.70035,1220900000.0
2009-08-11 15:15:00,1.70035,1.7008,1.6996,1.6999,1145500000.0
2009-08-11 15:20:00,1.6999,1.7006,1.69955,1.70045,976800000.0
2009-08-11 15:25:00,1.7004,1.7013,1.7001,1.7012,484300000.0
2009-08-11 15:30:00,1.7012,1.7013,1.69945,1.6997,1191000000.0
2009-08-11 15:35:00,1.69965,1.7,1.69885,1.6993,741300000.0
2009-08-11 15:40:00,1.6993,1.70095,1.6993,1.7004,988600000.0
2009-08-11 15:45:00,1.70035,1.7039,1.70035,1.7034,1136700000.0
2009-08-11 15:50:00,1.7034,1.7037,1.70225,1.7028,1012600000.0
2009-08-11 15:55:00,1.7028,1.7031,1.7019,1.70275,827400000.0
2009-08-11 16:00:00,1.70255,1.7047,1.7024,1.70405,1090000000.0
2009-08-11 16:05:00,1.70415,1.70495,1.70305,1.7043,848000000.0
2009-08-11 16:10:00,1.7041,1.705,1.70375,1.704,680400000.0
2009-08-11 16:15:00,1.704,1.7043,1.70315,1.70375,854200000.0
2009-08-11 16:20:00,1.7039,1.7046,1.70335,1.7041,933900000.0
2009-08-11 16:25:00,1.70415,1.7059,1.7037,1.7056,892000000.0
2009-08-11 16:30:00,1.70565,1.7064,1.70455,1.70475,959400000.0
2009-08-11 16:35:00,1.7048,1.7053,1.7043,1.70475,897300000.0
2009-08-11 16:40:00,1.70475,1.7051,1.70315,1.70435,905800000.0
2009-08-11 16:45:00,1.70435,1.70435,1.7037,1.7039,909100000.0
2009-08-11 16:50:00,1.7039,1.7046,1.7028,1.7033,1057900000.0
2009-08-11 16:55:00,1.7034,1.7037,1.7028,1.70305,1062900000.0
2009-08-11 17:00:00,1.703,1.7043,1.70295,1.70415,856400000.0
2009-08-11 17:05:00,1.70425,1.70505,1.7039,1.70445,775100000.0
2009-08-11 17:10:00,1.7045,1.7058,1.7041,1.70555,667500000.0
2009-08-11 17:15:00,1.7056,1.706,1.7048,1.7052,776600000.0
2009-08-11 17:20:00,1.7051,1.7051,1.70415,1.7045,562800000.0
2009-08-11 17:25:00,1.7045,1.7048,1.7034,1.70345,677900000.0
2009-08-11 17:30:00,1.70355,1.70445,1.70315,1.704,700000000.0
2009-08-11 17:35:00,1.70395,1.704,1.7026,1.7037,658800000.0
2009-08-11 17:40:00,1.7037,1.7044,1.70305,1.7037,600900000.0
2009-08-11 17:45:00,1.70375,1.7043,1.70345,1.70415,526300000.0
2009-08-11 17:50:00,1.7041,1.70485,1.7039,1.70475,464900000.0
2009-08-11 17:55:00,1.7047,1.70505,1.7039,1.70435,602800000.0
2009-08-11 18:00:00,1.70445,1.7055,1.70435,1.7054,356800000.0
2009-08-11 18:05:00,1.7054,1.7058,1.70515,1.70525,223100000.0
2009-08-11 18:10:00,1.70525,1.70645,1.70525,1.70635,480900000.0
2009-08-11 18:15:00,1.70635,1.7065,1.70565,1.7059,519900000.0
2009-08-11 18:20:00,1.7058,1.70655,1.70535,1.7063,662400000.0
2009-08-11 18:25:00,1.70635,1.70635,1.70555,1.70605,426100000.0
2009-08-11 18:30:00,1.706,1.70635,1.7053,1.70575,306600000.0
2009-08-11 18:35:00,1.7057,1.7061,1.70505,1.70575,351400000.0
2009-08-11 18:40:00,1.70575,1.70745,1.70555,1.7071,428100000.0
2009-08-11 18:45:00,1.7071,1.7079,1.70705,1.7078,463100000.0
2009-08-11 18:50:00,1.7078,1.70815,1.70745,1.70765,386900000.0
2009-08-11 18:55:00,1.70765,1.70845,1.70755,1.7084,391600000.0
2009-08-11 19:00:00,1.70845,1.70865,1.7067,1.70725,713000000.0
2009-08-11 19:05:00,1.70725,1.70775,1.70665,1.70695,445000000.0
2009-08-11 19:10:00,1.7073,1.70865,1.7071,1.70845,391300000.0
2009-08-11 19:15:00,1.70845,1.70855,1.7074,1.70775,555000000.0
2009-08-11 19:20:00,1.70775,1.708,1.7073,1.70795,482500000.0
2009-08-11 19:25:00,1.708,1.7083,1.7072,1.7082,563400000.0
2009-08-11 19:30:00,1.708,1.70805,1.7068,1.7068,356400000.0
2009-08-11 19:35:00,1.7068,1.7074,1.7066,1.7067,391300000.0
2009-08-11 19:40:00,1.7069,1.707,1.70595,1.70605,535800000.0
2009-08-11 19:45:00,1.706,1.70655,1.7055,1.7055,451100000.0
2009-08-11 19:50:00,1.7055,1.70565,1.70465,1.70485,414900000.0
2009-08-11 19:55:00,1.70475,1.7054,1.70445,1.70465,525400000.0
2009-08-11 20:00:00,1.70445,1.70565,1.704,1.70545,549900000.0
2009-08-11 20:05:00,1.70535,1.7055,1.70415,1.7045,405900000.0
2009-08-11 20:10:00,1.7045,1.70455,1.7037,1.7041,342900000.0
2009-08-11 20:15:00,1.7041,1.7047,1.7035,1.7045,330700000.0
2009-08-11 20:20:00,1.7046,1.70465,1.70345,1.70405,280100000.0
2009-08-11 20:25:00,1.7041,1.7054,1.70395,1.70495,277100000.0
2009-08-11 20:30:00,1.705,1.70545,1.7048,1.7052,257800000.0
2009-08-11 20:35:00,1.70525,1.70575,1.70505,1.70515,273400000.0
2009-08-11 20:40:00,1.7051,1.7058,1.70505,1.70555,363400000.0
2009-08-11 20:45:00,1.7055,1.7058,1.7051,1.7053,430800000.0
2009-08-11 20:50:00,1.7053,1.7059,1.70495,1.7053,457500000.0
2009-08-11 20:55:00,1.7053,1.70575,1.7039,1.704,367100000.0
2009-08-11 21:00:00,1.7041,1.7048,1.70395,1.7044,260500000.0
2009-08-11 21:05:00,1.70445,1.705,1.70395,1.7046,373400000.0
2009-08-11 21:10:00,1.7045,1.70595,1.7043,1.7051,584400000.0
2009-08-11 21:15:00,1.70505,1.70545,1.70495,1.705,217900000.0
2009-08-11 21:20:00,1.70495,1.7054,1.7048,1.7052,255800000.0
2009-08-11 21:25:00,1.70515,1.7052,1.70405,1.70415,321900000.0
2009-08-11 21:30:00,1.7042,1.70485,1.7037,1.7046,287400000.0
2009-08-11 21:35:00,1.70455,1.70515,1.7045,1.70495,410900000.0
2009-08-11 21:40:00,1.70495,1.70515,1.70425,1.7044,353000000.0
2009-08-11 21:45:00,1.7044,1.70455,1.70415,1.7042,278100000.0
2009-08-11 21:50:00,1.7043,1.7053,1.70385,1.70505,382300000.0
2009-08-11 21:55:00,1.70505,1.70565,1.70505,1.70545,349000000.0
2009-08-11 22:00:00,1.7054,1.706,1.7051,1.706,549500000.0
2009-08-11 22:05:00,1.70625,1.7069,1.70615,1.7069,207600000.0
2009-08-11 22:10:00,1.70685,1.70695,1.7065,1.70665,146100000.0
2009-08-11 22:15:00,1.7066,1.70715,1.70605,1.7063,328100000.0
2009-08-11 22:20:00,1.7063,1.70685,1.70615,1.7068,230900000.0
2009-08-11 22:25:00,1.7068,1.70705,1.70635,1.70635,121800000.0
2009-08-11 22:30:00,1.70635,1.70645,1.70505,1.7053,260800000.0
2009-08-11 22:35:00,1.7053,1.70535,1.7047,1.70495,199100000.0
2009-08-11 22:40:00,1.7049,1.70555,1.7047,1.70555,114400000.0
2009-08-11 22:45:00,1.70555,1.7067,1.7053,1.70555,199700000.0
2009-08-11 22:50:00,1.70555,1.70595,1.7052,1.70585,287600000.0
2009-08-11 22:55:00,1.7059,1.7068,1.70575,1.70635,241600000.0
2009-08-11 23:00:00,1.70635,1.70645,1.7056,1.7061,108700000.0
2009-08-11 23:05:00,1.70595,1.70645,1.7058,1.70605,104100000.0
2009-08-11 23:10:00,1.70595,1.70595,1.7043,1.70485,169300000.0
2009-08-11 23:15:00,1.7049,1.70585,1.70485,1.70575,86200000.0
2009-08-11 23:20:00,1.70575,1.70575,1.70525,1.7055,93600000.0
2009-08-11 23:25:00,1.7054,1.70545,1.7051,1.7054,146100000.0
2009-08-11 23:30:00,1.7054,1.7063,1.70535,1.70585,180200000.0
2009-08-11 23:35:00,1.70585,1.7064,1.705,1.7064,174300000.0
2009-08-11 23:40:00,1.7064,1.70695,1.70605,1.7061,131000000.0
2009-08-11 23:45:00,1.7061,1.7063,1.706,1.70615,57000000.0
2009-08-11 23:50:00,1.70612,1.7063,1.70608,1.70625,27000000.0
2009-08-11 23:55:00,1.7063,1.7065,1.7063,1.70635,81200000.0
2009-08-12 00:00:00,1.70635,1.70635,1.705,1.7051,138300000.0
2009-08-12 00:05:00,1.70525,1.7053,1.7046,1.7048,94100000.0
2009-08-12 00:10:00,1.7048,1.7053,1.70425,1.70505,103500000.0
2009-08-12 00:15:00,1.70505,1.70585,1.70505,1.7058,88500000.0
2009-08-12 00:20:00,1.70545,1.7057,1.70505,1.70505,93000000.0
2009-08-12 00:25:00,1.70505,1.70535,1.70475,1.70535,87400000.0
2009-08-12 00:30:00,1.70535,1.7063,1.70505,1.706,177600000.0
2009-08-12 00:35:00,1.7059,1.7059,1.7053,1.70575,115200000.0
2009-08-12 00:40:00,1.70575,1.70595,1.70535,1.70575,53600000.0
2009-08-12 00:45:00,1.7057,1.70625,1.7056,1.70575,48400000.0
2009-08-12 00:50:00,1.70575,1.70675,1.70575,1.70615,121000000.0
2009-08-12 00:55:00,1.706,1.70615,1.70575,1.7059,70100000.0
2009-08-12 01:00:00,1.7059,1.70595,1.7053,1.70555,157100000.0
2009-08-12 01:05:00,1.70555,1.70595,1.7054,1.70585,94300000.0
2009-08-12 01:10:00,1.70585,1.70595,1.70585,1.70595,58600000.0
2009-08-12 01:15:00,1.7059,1.706,1.70545,1.7055,87800000.0
2009-08-12 01:20:00,1.7056,1.70585,1.7053,1.7058,184700000.0
2009-08-12 01:25:00,1.70585,1.70585,1.7052,1.70545,122900000.0
2009-08-12 01:30:00,1.70545,1.7057,1.70495,1.70535,174600000.0
2009-08-12 01:35:00,1.7053,1.70535,1.70405,1.70465,289600000.0
2009-08-12 01:40:00,1.7047,1.70495,1.70405,1.7046,278000000.0
2009-08-12 01:45:00,1.7046,1.7049,1.70445,1.7047,163500000.0
2009-08-12 01:50:00,1.7047,1.7053,1.7046,1.70525,287300000.0
2009-08-12 01:55:00,1.7053,1.7059,1.705,1.70565,462600000.0
2009-08-12 02:00:00,1.70565,1.706,1.70515,1.7054,479300000.0
2009-08-12 02:05:00,1.7054,1.7061,1.7053,1.7053,291800000.0
2009-08-12 02:10:00,1.70535,1.70575,1.7045,1.7046,302300000.0
2009-08-12 02:15:00,1.7046,1.7058,1.7046,1.7054,352900000.0
2009-08-12 02:20:00,1.7055,1.7055,1.705,1.70525,365100000.0
2009-08-12 02:25:00,1.7053,1.7059,1.705,1.70565,502200000.0
2009-08-12 02:30:00,1.7056,1.70575,1.70505,1.70575,258200000.0
2009-08-12 02:35:00,1.70565,1.70605,1.7051,1.7055,572000000.0
2009-08-12 02:40:00,1.70545,1.70595,1.70525,1.70575,314900000.0
2009-08-12 02:45:00,1.7057,1.7059,1.7053,1.70585,273400000.0
2009-08-12 02:50:00,1.70575,1.70625,1.7055,1.706,303800000.0
2009-08-12 02:55:00,1.7061,1.70625,1.7055,1.7058,301100000.0
2009-08-12 03:00:00,1.70575,1.7065,1.70575,1.70635,347400000.0
2009-08-12 03:05:00,1.7064,1.70725,1.70605,1.70655,453400000.0
2009-08-12 03:10:00,1.7065,1.7072,1.70615,1.7072,275300000.0
2009-08-12 03:15:00,1.70735,1.7076,1.7067,1.7069,316000000.0
2009-08-12 03:20:00,1.70695,1.70715,1.70655,1.7067,248500000.0
2009-08-12 03:25:00,1.7068,1.7075,1.70665,1.7069,285000000.0
2009-08-12 03:30:00,1.7068,1.70745,1.70665,1.7072,246300000.0
2009-08-12 03:35:00,1.7072,1.7072,1.70625,1.7064,272000000.0
2009-08-12 03:40:00,1.7064,1.70705,1.7064,1.7068,391800000.0
2009-08-12 03:45:00,1.70675,1.7077,1.70665,1.7077,228900000.0
2009-08-12 03:50:00,1.7077,1.7096,1.7076,1.70865,414900000.0
2009-08-12 03:55:00,1.70865,1.7099,1.7083,1.70895,450900000.0
2009-08-12 04:00:00,1.70895,1.7103,1.70895,1.7103,478600000.0
2009-08-12 04:05:00,1.71035,1.71275,1.71035,1.7121,543100000.0
2009-08-12 04:10:00,1.71195,1.71305,1.71095,1.7129,430800000.0
2009-08-12 04:15:00,1.71295,1.71315,1.71095,1.71195,462700000.0
2009-08-12 04:20:00,1.712,1.71375,1.7119,1.7131,745900000.0
2009-08-12 04:25:00,1.713,1.7132,1.71215,1.7126,491000000.0
2009-08-12 04:30:00,1.7126,1.71275,1.7119,1.71215,297800000.0
2009-08-12 04:35:00,1.71205,1.71245,1.71115,1.7114,346400000.0
2009-08-12 04:40:00,1.7114,1.71155,1.7106,1.71135,634300000.0
2009-08-12 04:45:00,1.7114,1.7116,1.7106,1.7115,320600000.0
2009-08-12 04:50:00,1.71155,1.714,1.7115,1.7133,398300000.0
2009-08-12 04:55:00,1.7134,1.7148,1.71325,1.7143,651600000.0
2009-08-12 05:00:00,1.7143,1.7143,1.71355,1.714,562100000.0
2009-08-12 05:05:00,1.7141,1.71535,1.71375,1.71475,470700000.0
2009-08-12 05:10:00,1.7148,1.71485,1.7131,1.71405,472900000.0
2009-08-12 05:15:00,1.71405,1.71445,1.71315,1.7141,477200000.0
2009-08-12 05:20:00,1.71405,1.71475,1.71385,1.7141,487900000.0
2009-08-12 05:25:00,1.7139,1.7152,1.71375,1.71465,383900000.0
2009-08-12 05:30:00,1.7147,1.71495,1.7144,1.71465,356600000.0
2009-08-12 05:35:00,1.71465,1.7148,1.71425,1.7146,377500000.0
2009-08-12 05:40:00,1.7146,1.71475,1.7144,1.71465,280800000.0
2009-08-12 05:45:00,1.71455,1.7149,1.71415,1.71445,485300000.0
2009-08-12 05:50:00,1.71455,1.71475,1.7144,1.71455,210800000.0
2009-08-12 05:55:00,1.71455,1.715,1.71435,1.71485,231200000.0
2009-08-12 06:00:00,1.71485,1.7151,1.7143,1.7147,215200000.0
2009-08-12 06:05:00,1.7147,1.71475,1.71385,1.7143,308600000.0
2009-08-12 06:10:00,1.71435,1.7146,1.7139,1.7143,240400000.0
2009-08-12 06:15:00,1.71405,1.71445,1.71375,1.7141,338900000.0
2009-08-12 06:20:00,1.71405,1.71405,1.71365,1.7137,111700000.0
2009-08-12 06:25:00,1.7136,1.71475,1.71355,1.71445,296400000.0
2009-08-12 06:30:00,1.71445,1.7148,1.71435,1.7145,272000000.0
2009-08-12 06:35:00,1.7145,1.71495,1.71435,1.71445,155800000.0
2009-08-12 06:40:00,1.71445,1.7159,1.7144,1.7159,277700000.0
2009-08-12 06:45:00,1.71585,1.71585,1.71515,1.7154,332200000.0
2009-08-12 06:50:00,1.71545,1.71625,1.7154,1.716,373300000.0
2009-08-12 06:55:00,1.7161,1.7161,1.7156,1.7156,280000000.0
2009-08-12 07:00:00,1.7158,1.716,1.71545,1.7155,174100000.0
2009-08-12 07:05:00,1.7154,1.71575,1.71455,1.71455,302600000.0
2009-08-12 07:10:00,1.71465,1.7158,1.71465,1.71575,427800000.0
2009-08-12 07:15:00,1.7157,1.7162,1.71545,1.71615,288900000.0
2009-08-12 07:20:00,1.7162,1.7165,1.7156,1.716,340000000.0
2009-08-12 07:25:00,1.7159,1.7164,1.7156,1.71635,303700000.0
2009-08-12 07:30:00,1.7164,1.71685,1.71565,1.71605,356100000.0
2009-08-12 07:35:00,1.71605,1.71605,1.71515,1.71535,193300000.0
2009-08-12 07:40:00,1.71545,1.7157,1.7148,1.7149,189300000.0
2009-08-12 07:45:00,1.71505,1.71545,1.71465,1.71535,257300000.0
2009-08-12 07:50:00,1.7153,1.71655,1.71525,1.71655,280600000.0
2009-08-12 07:55:00,1.71645,1.71705,1.71615,1.71685,483800000.0
2009-08-12 08:00:00,1.71685,1.71765,1.7157,1.71625,760300000.0
2009-08-12 08:05:00,1.7162,1.7168,1.71575,1.71645,680900000.0
2009-08-12 08:10:00,1.7165,1.71825,1.7156,1.7177,642500000.0
2009-08-12 08:15:00,1.7177,1.71965,1.7175,1.719,628600000.0
2009-08-12 08:20:00,1.71905,1.7199,1.71855,1.71955,473100000.0
2009-08-12 08:25:00,1.7195,1.7198,1.71805,1.71875,599900000.0
2009-08-12 08:30:00,1.7187,1.72115,1.7186,1.721,557800000.0
2009-08-12 08:35:00,1.721,1.7223,1.7205,1.72105,786600000.0
2009-08-12 08:40:00,1.72115,1.72155,1.7203,1.721,691200000.0
2009-08-12 08:45:00,1.72105,1.7236,1.7206,1.72325,606000000.0
2009-08-12 08:50:00,1.7231,1.724,1.722,1.72225,802500000.0
2009-08-12 08:55:00,1.7222,1.7239,1.7221,1.72365,782700000.0
2009-08-12 09:00:00,1.7238,1.72485,1.72255,1.72325,696200000.0
2009-08-12 09:05:00,1.7232,1.7242,1.7225,1.72395,594600000.0
2009-08-12 09:10:00,1.724,1.7244,1.72235,1.7226,747400000.0
2009-08-12 09:15:00,1.7226,1.7229,1.72155,1.72265,660000000.0
2009-08-12 09:20:00,1.72265,1.72305,1.72195,1.72195,740500000.0
2009-08-12 09:25:00,1.72205,1.72255,1.72105,1.7212,492600000.0
2009-08-12 09:30:00,1.7212,1.72135,1.72,1.72045,632300000.0
2009-08-12 09:35:00,1.72055,1.72105,1.7202,1.7205,658300000.0
2009-08-12 09:40:00,1.72055,1.72175,1.7202,1.72125,536500000.0
2009-08-12 09:45:00,1.72115,1.7217,1.7205,1.7212,792100000.0
2009-08-12 09:50:00,1.72135,1.7217,1.72075,1.72125,492500000.0
2009-08-12 09:55:00,1.72115,1.72155,1.7198,1.72055,667000000.0
2009-08-12 10:00:00,1.7206,1.72095,1.7191,1.71925,525000000.0
2009-08-12 10:05:00,1.7193,1.7196,1.7184,1.71865,424400000.0
2009-08-12 10:10:00,1.7187,1.7187,1.71625,1.71795,701200000.0
2009-08-12 10:15:00,1.7179,1.7183,1.71755,1.7178,516300000.0
2009-08-12 10:20:00,1.7178,1.7191,1.7178,1.71885,546900000.0
2009-08-12 10:25:00,1.71875,1.7191,1.7183,1.7186,430800000.0
2009-08-12 10:30:00,1.71855,1.71865,1.71695,1.7174,663500000.0
2009-08-12 10:35:00,1.7174,1.7174,1.7165,1.71665,490400000.0
2009-08-12 10:40:00,1.7168,1.7173,1.71645,1.71695,369000000.0
2009-08-12 10:45:00,1.71685,1.7174,1.7161,1.7174,545200000.0
2009-08-12 10:50:00,1.7174,1.71775,1.71645,1.7166,447500000.0
2009-08-12 10:55:00,1.7167,1.7167,1.7155,1.7161,468800000.0
2009-08-12 11:00:00,1.7161,1.7168,1.71595,1.71635,378800000.0
2009-08-12 11:05:00,1.7164,1.71705,1.71595,1.7166,596900000.0
2009-08-12 11:10:00,1.7167,1.71725,1.7161,1.71705,439700000.0
2009-08-12 11:15:00,1.71705,1.71755,1.7165,1.71725,489300000.0
2009-08-12 11:20:00,1.7172,1.7178,1.71695,1.71755,367400000.0
2009-08-12 11:25:00,1.71755,1.7178,1.7163,1.7177,400600000.0
2009-08-12 11:30:00,1.7177,1.71925,1.7174,1.718,617800000.0
2009-08-12 11:35:00,1.718,1.71825,1.71625,1.71655,646700000.0
2009-08-12 11:40:00,1.71655,1.7177,1.7162,1.7171,388700000.0
2009-08-12 11:45:00,1.71725,1.7183,1.71705,1.7176,500500000.0
2009-08-12 11:50:00,1.71765,1.71845,1.7175,1.7181,559500000.0
2009-08-12 11:55:00,1.71815,1.7188,1.71795,1.7182,556800000.0
2009-08-12 12:00:00,1.71815,1.71825,1.71705,1.71725,636400000.0
2009-08-12 12:05:00,1.71715,1.71765,1.71635,1.7169,856200000.0
2009-08-12 12:10:00,1.71695,1.71735,1.71605,1.7164,897800000.0
2009-08-12 12:15:00,1.7164,1.71695,1.71595,1.7167,988800000.0
2009-08-12 12:20:00,1.7167,1.71735,1.71645,1.7169,714200000.0
2009-08-12 12:25:00,1.717,1.71735,1.71685,1.71735,806300000.0
2009-08-12 12:30:00,1.7174,1.7181,1.7172,1.71755,663800000.0
2009-08-12 12:35:00,1.7174,1.718,1.717,1.71715,773700000.0
2009-08-12 12:40:00,1.71715,1.7178,1.7171,1.71755,309600000.0
2009-08-12 12:45:00,1.7175,1.719,1.7174,1.7181,385900000.0
2009-08-12 12:50:00,1.71815,1.71865,1.71785,1.71825,330900000.0
2009-08-12 12:55:00,1.7182,1.71885,1.7176,1.7178,342900000.0
2009-08-12 13:00:00,1.7178,1.71805,1.7167,1.71725,470600000.0
2009-08-12 13:05:00,1.71725,1.7193,1.71725,1.719,612600000.0
2009-08-12 13:10:00,1.71885,1.7201,1.71875,1.7197,455500000.0
2009-08-12 13:15:00,1.71975,1.7201,1.7193,1.7198,545600000.0
2009-08-12 13:20:00,1.71985,1.7211,1.7197,1.7202,427200000.0
2009-08-12 13:25:00,1.72005,1.72155,1.71965,1.7212,368300000.0
2009-08-12 13:30:00,1.72125,1.72185,1.72055,1.72055,483500000.0
2009-08-12 13:35:00,1.7207,1.7217,1.7205,1.7217,533500000.0
2009-08-12 13:40:00,1.7214,1.72235,1.7214,1.7217,467900000.0
2009-08-12 13:45:00,1.7217,1.7218,1.72075,1.7212,411700000.0
2009-08-12 13:50:00,1.7211,1.7222,1.72095,1.72205,263300000.0
2009-08-12 13:55:00,1.72205,1.72215,1.7212,1.7213,450000000.0
2009-08-12 14:00:00,1.72135,1.72135,1.7203,1.72085,695800000.0
2009-08-12 14:05:00,1.72085,1.72125,1.7195,1.7196,528000000.0
2009-08-12 14:10:00,1.7196,1.72095,1.71945,1.72,732600000.0
2009-08-12 14:15:00,1.7202,1.7203,1.71835,1.719,634200000.0
2009-08-12 14:20:00,1.71885,1.7195,1.71825,1.71845,585600000.0
2009-08-12 14:25:00,1.71855,1.71895,1.7179,1.71795,504900000.0
2009-08-12 14:30:00,1.7181,1.7185,1.7174,1.7181,633000000.0
2009-08-12 14:35:00,1.718,1.71955,1.718,1.7189,625500000.0
2009-08-12 14:40:00,1.7188,1.71975,1.71865,1.71965,537900000.0
2009-08-12 14:45:00,1.71965,1.72005,1.7192,1.71945,386900000.0
2009-08-12 14:50:00,1.7195,1.7202,1.71935,1.71965,479400000.0
2009-08-12 14:55:00,1.71965,1.72015,1.7193,1.72015,601700000.0
2009-08-12 15:00:00,1.7201,1.72015,1.71775,1.718,473700000.0
2009-08-12 15:05:00,1.718,1.71845,1.7175,1.71805,532600000.0
2009-08-12 15:10:00,1.7181,1.7186,1.71755,1.718,444900000.0
2009-08-12 15:15:00,1.71805,1.7188,1.71785,1.7184,468900000.0
2009-08-12 15:20:00,1.71845,1.71875,1.7181,1.7186,470200000.0
2009-08-12 15:25:00,1.7186,1.7196,1.7186,1.71945,247800000.0
2009-08-12 15:30:00,1.71945,1.71955,1.71815,1.7186,621200000.0
2009-08-12 15:35:00,1.7186,1.7186,1.71725,1.7179,799300000.0
2009-08-12 15:40:00,1.7179,1.71815,1.7175,1.7178,716200000.0
2009-08-12 15:45:00,1.71785,1.7183,1.71735,1.71775,666300000.0
2009-08-12 15:50:00,1.71775,1.7178,1.7161,1.7164,644200000.0
2009-08-12 15:55:00,1.7164,1.7174,1.71595,1.7173,508900000.0
2009-08-12 16:00:00,1.71725,1.71725,1.71555,1.7165,652500000.0
2009-08-12 16:05:00,1.7165,1.71665,1.7141,1.71445,615700000.0
2009-08-12 16:10:00,1.7144,1.7163,1.7144,1.71585,669000000.0
2009-08-12 16:15:00,1.71585,1.71595,1.7143,1.7148,734400000.0
2009-08-12 16:20:00,1.71485,1.7151,1.71385,1.7141,732800000.0
2009-08-12 16:25:00,1.7141,1.7154,1.7137,1.71495,726200000.0
2009-08-12 16:30:00,1.7149,1.7157,1.7144,1.71455,718100000.0
2009-08-12 16:35:00,1.71455,1.71525,1.7133,1.7135,688900000.0
2009-08-12 16:40:00,1.7135,1.7143,1.71345,1.7136,608700000.0
2009-08-12 16:45:00,1.7135,1.7136,1.71095,1.7114,761200000.0
2009-08-12 16:50:00,1.71145,1.7117,1.7106,1.7111,753500000.0
2009-08-12 16:55:00,1.71105,1.7118,1.70965,1.7098,657600000.0
2009-08-12 17:00:00,1.70975,1.71045,1.7095,1.7102,712100000.0
2009-08-12 17:05:00,1.71025,1.7103,1.70885,1.70895,605100000.0
2009-08-12 17:10:00,1.70895,1.7094,1.70775,1.7081,689100000.0
2009-08-12 17:15:00,1.7081,1.7087,1.70735,1.7082,452100000.0
2009-08-12 17:20:00,1.7082,1.7088,1.70785,1.7082,858600000.0
2009-08-12 17:25:00,1.7082,1.7083,1.70705,1.70725,629800000.0
2009-08-12 17:30:00,1.7073,1.7082,1.7071,1.7078,607000000.0
2009-08-12 17:35:00,1.7078,1.7079,1.7059,1.7068,843500000.0
2009-08-12 17:40:00,1.7069,1.70735,1.7065,1.7068,944500000.0
2009-08-12 17:45:00,1.7069,1.7073,1.7061,1.7063,727100000.0
2009-08-12 17:50:00,1.70635,1.70665,1.7054,1.7061,691100000.0
2009-08-12 17:55:00,1.70595,1.7067,1.7055,1.7058,701600000.0
2009-08-12 18:00:00,1.7058,1.7062,1.70545,1.70575,728200000.0
2009-08-12 18:05:00,1.70575,1.7065,1.70535,1.7063,488400000.0
2009-08-12 18:10:00,1.70635,1.70685,1.7061,1.70675,341900000.0
2009-08-12 18:15:00,1.70665,1.70705,1.7062,1.70655,453400000.0
2009-08-12 18:20:00,1.70655,1.7075,1.70635,1.70675,636700000.0
2009-08-12 18:25:00,1.70675,1.7069,1.7058,1.7061,312100000.0
2009-08-12 18:30:00,1.7061,1.70635,1.7053,1.70565,245000000.0
2009-08-12 18:35:00,1.70565,1.7067,1.7054,1.70555,387300000.0
2009-08-12 18:40:00,1.70555,1.70675,1.7054,1.70625,334400000.0
2009-08-12 18:45:00,1.70625,1.7069,1.7062,1.70645,504200000.0
2009-08-12 18:50:00,1.70645,1.7066,1.70495,1.7054,308300000.0
2009-08-12 18:55:00,1.70545,1.7061,1.7051,1.7059,394100000.0
2009-08-12 19:00:00,1.7059,1.70635,1.7057,1.7057,427000000.0
2009-08-12 19:05:00,1.7057,1.70645,1.70495,1.70495,527900000.0
2009-08-12 19:10:00,1.7051,1.70515,1.704,1.705,422200000.0
2009-08-12 19:15:00,1.705,1.70505,1.70425,1.7043,326600000.0
2009-08-12 19:20:00,1.7043,1.70465,1.70405,1.70405,420700000.0
2009-08-12 19:25:00,1.70405,1.70455,1.70385,1.70435,288900000.0
2009-08-12 19:30:00,1.70425,1.70495,1.7042,1.70485,285600000.0
2009-08-12 19:35:00,1.70485,1.70495,1.7045,1.70495,193700000.0
2009-08-12 19:40:00,1.70495,1.70585,1.7046,1.70585,395200000.0
2009-08-12 19:45:00,1.70575,1.70665,1.7057,1.70635,373000000.0
2009-08-12 19:50:00,1.70635,1.70635,1.7048,1.7049,332700000.0
2009-08-12 19:55:00,1.7049,1.7053,1.70455,1.70505,501700000.0
2009-08-12 20:00:00,1.70505,1.7062,1.7049,1.7062,353200000.0
2009-08-12 20:05:00,1.7062,1.70665,1.7058,1.70625,521600000.0
2009-08-12 20:10:00,1.7063,1.70655,1.70515,1.70515,387300000.0
2009-08-12 20:15:00,1.70595,1.7087,1.70285,1.70745,490300000.0
2009-08-12 20:20:00,1.7076,1.7079,1.70455,1.706,676100000.0
2009-08-12 20:25:00,1.706,1.7065,1.70385,1.70575,604500000.0
2009-08-12 20:30:00,1.7057,1.7089,1.70565,1.70605,839300000.0
2009-08-12 20:35:00,1.706,1.70695,1.70505,1.70625,789100000.0
2009-08-12 20:40:00,1.7063,1.70865,1.7062,1.7085,643100000.0
2009-08-12 20:45:00,1.7085,1.7085,1.7059,1.70595,517200000.0
2009-08-12 20:50:00,1.70615,1.7068,1.701,1.7024,739100000.0
2009-08-12 20:55:00,1.70245,1.70245,1.6976,1.6994,813700000.0
2009-08-12 21:00:00,1.6994,1.7008,1.6975,1.69995,731300000.0
2009-08-12 21:05:00,1.70005,1.70065,1.6992,1.69995,530200000.0
2009-08-12 21:10:00,1.69995,1.70115,1.6996,1.7007,417100000.0
2009-08-12 21:15:00,1.7007,1.701,1.6999,1.70075,486800000.0
2009-08-12 21:20:00,1.70075,1.70135,1.70005,1.7004,458400000.0
2009-08-12 21:25:00,1.7004,1.70065,1.6999,1.6999,523200000.0
2009-08-12 21:30:00,1.69995,1.70035,1.69865,1.6996,442500000.0
2009-08-12 21:35:00,1.6996,1.70025,1.699,1.69995,459600000.0
2009-08-12 21:40:00,1.69995,1.7005,1.6987,1.69945,521400000.0
2009-08-12 21:45:00,1.69945,1.7023,1.69925,1.7018,455700000.0
2009-08-12 21:50:00,1.70145,1.7036,1.70145,1.7031,427300000.0
2009-08-12 21:55:00,1.70325,1.7037,1.70245,1.7035,308300000.0
2009-08-12 22:00:00,1.70355,1.70385,1.70325,1.70355,275600000.0
2009-08-12 22:05:00,1.7036,1.70395,1.70265,1.70335,467700000.0
2009-08-12 22:10:00,1.70335,1.7037,1.70295,1.7035,303200000.0
2009-08-12 22:15:00,1.7035,1.7037,1.703,1.7033,294200000.0
2009-08-12 22:20:00,1.70365,1.70425,1.7034,1.7041,388400000.0
2009-08-12 22:25:00,1.7041,1.70495,1.7036,1.70425,269200000.0
2009-08-12 22:30:00,1.7042,1.7042,1.70325,1.70375,328900000.0
2009-08-12 22:35:00,1.70365,1.70365,1.7028,1.7029,244900000.0
2009-08-12 22:40:00,1.7029,1.7039,1.7029,1.70365,176200000.0
2009-08-12 22:45:00,1.70375,1.70475,1.70315,1.704,227300000.0
2009-08-12 22:50:00,1.70375,1.70415,1.70375,1.70395,114600000.0
2009-08-12 22:55:00,1.70385,1.70395,1.7011,1.7011,156300000.0
2009-08-12 23:00:00,1.7008,1.70325,1.7008,1.7028,277500000.0
2009-08-12 23:05:00,1.70285,1.70375,1.7026,1.7036,184300000.0
2009-08-12 23:10:00,1.7036,1.70405,1.7034,1.7036,100000000.0
2009-08-12 23:15:00,1.7037,1.70435,1.70345,1.70425,56600000.0
2009-08-12 23:20:00,1.7042,1.7052,1.70385,1.70445,117200000.0
2009-08-12 23:25:00,1.7045,1.7064,1.70365,1.7064,160000000.0
2009-08-12 23:30:00,1.7053,1.70595,1.70455,1.70595,218800000.0
2009-08-12 23:35:00,1.7061,1.7063,1.7051,1.70525,183300000.0
2009-08-12 23:40:00,1.70535,1.70615,1.70525,1.70595,88300000.0
2009-08-12 23:45:00,1.70575,1.70575,1.70405,1.70435,97900000.0
2009-08-12 23:50:00,1.7048,1.7052,1.70395,1.7046,82300000.0
2009-08-12 23:55:00,1.7046,1.7046,1.70225,1.7024,78700000.0
2009-08-13 00:00:00,1.7024,1.70375,1.7024,1.70345,165400000.0
2009-08-13 00:05:00,1.7034,1.70375,1.7033,1.7033,55000000.0
2009-08-13 00:10:00,1.7034,1.7039,1.7034,1.7039,55800000.0
2009-08-13 00:15:00,1.70385,1.7046,1.7037,1.70415,99600000.0
2009-08-13 00:20:00,1.7041,1.70425,1.7031,1.7035,54500000.0
2009-08-13 00:25:00,1.7035,1.7043,1.7035,1.7037,124800000.0
2009-08-13 00:30:00,1.70375,1.7039,1.7031,1.7037,158300000.0
2009-08-13 00:35:00,1.70385,1.70415,1.7035,1.7037,121300000.0
2009-08-13 00:40:00,1.7037,1.7047,1.7037,1.70425,159100000.0
2009-08-13 00:45:00,1.7042,1.7043,1.7035,1.7039,56400000.0
2009-08-13 00:50:00,1.7039,1.70445,1.70385,1.704,136300000.0
2009-08-13 00:55:00,1.7042,1.70455,1.70295,1.70325,263700000.0
2009-08-13 01:00:00,1.70325,1.7042,1.70325,1.7039,355200000.0
2009-08-13 01:05:00,1.7039,1.70445,1.7039,1.7041,182500000.0
2009-08-13 01:10:00,1.70405,1.7049,1.70385,1.7041,286400000.0
2009-08-13 01:15:00,1.7042,1.70445,1.70345,1.70425,212700000.0
2009-08-13 01:20:00,1.70425,1.7053,1.70425,1.7053,169300000.0
2009-08-13 01:25:00,1.7053,1.7054,1.70445,1.7049,203900000.0
2009-08-13 01:30:00,1.7049,1.7054,1.7047,1.70535,97400000.0
2009-08-13 01:35:00,1.7054,1.7057,1.70515,1.70525,124200000.0
2009-08-13 01:40:00,1.7053,1.70545,1.70375,1.70445,204600000.0
2009-08-13 01:45:00,1.7044,1.7052,1.7039,1.7049,264300000.0
2009-08-13 01:50:00,1.7049,1.705,1.7039,1.7041,106200000.0
2009-08-13 01:55:00,1.70395,1.7048,1.7039,1.70455,165400000.0
2009-08-13 02:00:00,1.7041,1.70465,1.7041,1.70445,243300000.0
2009-08-13 02:05:00,1.7045,1.7054,1.70435,1.70485,278700000.0
2009-08-13 02:10:00,1.7049,1.7061,1.70485,1.70535,514700000.0
2009-08-13 02:15:00,1.7053,1.70615,1.705,1.70525,303700000.0
2009-08-13 02:20:00,1.70525,1.70535,1.7045,1.70495,397400000.0
2009-08-13 02:25:00,1.705,1.70565,1.7045,1.7049,341500000.0
2009-08-13 02:30:00,1.7049,1.7051,1.7034,1.7037,428400000.0
2009-08-13 02:35:00,1.7037,1.7042,1.7022,1.7033,534100000.0
2009-08-13 02:40:00,1.7033,1.70335,1.7022,1.7033,607000000.0
2009-08-13 02:45:00,1.7033,1.70355,1.70245,1.7035,244700000.0
2009-08-13 02:50:00,1.7036,1.7037,1.7022,1.70265,464300000.0
2009-08-13 02:55:00,1.70265,1.7032,1.7024,1.7031,505800000.0
2009-08-13 03:00:00,1.70305,1.70325,1.70145,1.7015,529500000.0
2009-08-13 03:05:00,1.7015,1.70205,1.7005,1.7011,600300000.0
2009-08-13 03:10:00,1.7011,1.7031,1.7011,1.70295,613500000.0
2009-08-13 03:15:00,1.7029,1.70315,1.70215,1.7029,469300000.0
2009-08-13 03:20:00,1.70295,1.7031,1.7024,1.7024,295900000.0
2009-08-13 03:25:00,1.7023,1.7027,1.7016,1.7024,567000000.0
2009-08-13 03:30:00,1.70205,1.70275,1.70155,1.70275,453700000.0
2009-08-13 03:35:00,1.7028,1.70545,1.70245,1.705,554500000.0
2009-08-13 03:40:00,1.70525,1.7059,1.7047,1.7049,687700000.0
2009-08-13 03:45:00,1.7049,1.7049,1.70405,1.7048,568200000.0
2009-08-13 03:50:00,1.7049,1.70545,1.7045,1.7045,631000000.0
2009-08-13 03:55:00,1.7048,1.7054,1.70385,1.7045,549200000.0
2009-08-13 04:00:00,1.7045,1.7047,1.70315,1.70345,269300000.0
2009-08-13 04:05:00,1.7034,1.70355,1.70215,1.7035,486700000.0
2009-08-13 04:10:00,1.70345,1.7044,1.70315,1.7043,318600000.0
2009-08-13 04:15:00,1.7043,1.7044,1.703,1.703,337100000.0
2009-08-13 04:20:00,1.70295,1.7039,1.7022,1.7037,331600000.0
2009-08-13 04:25:00,1.70365,1.70365,1.7014,1.7016,480700000.0
2009-08-13 04:30:00,1.7018,1.703,1.70155,1.7028,338100000.0
2009-08-13 04:35:00,1.7028,1.70285,1.701,1.701,203900000.0
2009-08-13 04:40:00,1.701,1.70175,1.7009,1.70155,250400000.0
2009-08-13 04:45:00,1.7015,1.7022,1.70125,1.70185,426200000.0
2009-08-13 04:50:00,1.7019,1.7033,1.7018,1.7033,172200000.0
2009-08-13 04:55:00,1.7033,1.7039,1.70245,1.70355,324100000.0
2009-08-13 05:00:00,1.70355,1.70355,1.702,1.7026,299100000.0
2009-08-13 05:05:00,1.70265,1.70335,1.70235,1.70335,412200000.0
2009-08-13 05:10:00,1.7032,1.7035,1.7027,1.7031,273400000.0
2009-08-13 05:15:00,1.7031,1.70455,1.7031,1.70395,367700000.0
2009-08-13 05:20:00,1.70395,1.70405,1.7028,1.7032,113200000.0
2009-08-13 05:25:00,1.70315,1.70345,1.70285,1.70325,148700000.0
2009-08-13 05:30:00,1.70325,1.7034,1.703,1.7031,181200000.0
2009-08-13 05:35:00,1.70315,1.70315,1.70205,1.7022,250100000.0
2009-08-13 05:40:00,1.70225,1.70275,1.7022,1.7026,215800000.0
2009-08-13 05:45:00,1.70275,1.70275,1.7023,1.70255,126800000.0
2009-08-13 05:50:00,1.70255,1.7027,1.7023,1.70255,58300000.0
2009-08-13 05:55:00,1.70255,1.70265,1.7009,1.7023,141000000.0
2009-08-13 06:00:00,1.7023,1.7025,1.7022,1.7024,127200000.0
2009-08-13 06:05:00,1.7024,1.70265,1.70225,1.70265,86400000.0
2009-08-13 06:10:00,1.70255,1.70265,1.7022,1.7024,176200000.0
2009-08-13 06:15:00,1.7024,1.70245,1.7018,1.70245,182600000.0
2009-08-13 06:20:00,1.70245,1.7025,1.70195,1.7022,116000000.0
2009-08-13 06:25:00,1.70215,1.70215,1.70115,1.7016,406800000.0
2009-08-13 06:30:00,1.7017,1.70195,1.7014,1.70175,366400000.0
2009-08-13 06:35:00,1.70175,1.70195,1.70135,1.7018,361600000.0
2009-08-13 06:40:00,1.7018,1.7022,1.70155,1.70195,248100000.0
2009-08-13 06:45:00,1.7019,1.7022,1.7012,1.7012,277200000.0
2009-08-13 06:50:00,1.7012,1.7016,1.70085,1.7009,202300000.0
2009-08-13 06:55:00,1.70085,1.7015,1.7005,1.70115,196000000.0
2009-08-13 07:00:00,1.7012,1.7012,1.7005,1.7008,398300000.0
2009-08-13 07:05:00,1.7008,1.7008,1.7001,1.7002,501400000.0
2009-08-13 07:10:00,1.7001,1.701,1.6992,1.69975,375200000.0
2009-08-13 07:15:00,1.6998,1.70015,1.6996,1.69965,289200000.0
2009-08-13 07:20:00,1.69965,1.7001,1.6995,1.6998,188200000.0
2009-08-13 07:25:00,1.69975,1.7005,1.69945,1.7,425700000.0
2009-08-13 07:30:00,1.7,1.70075,1.69975,1.7007,327400000.0
2009-08-13 07:35:00,1.70075,1.701,1.7002,1.7002,394900000.0
2009-08-13 07:40:00,1.7002,1.70085,1.6993,1.6994,415100000.0
2009-08-13 07:45:00,1.6994,1.69985,1.6992,1.6996,339200000.0
2009-08-13 07:50:00,1.6996,1.70015,1.69955,1.6997,378100000.0
2009-08-13 07:55:00,1.69965,1.7002,1.69925,1.69975,375600000.0
2009-08-13 08:00:00,1.70015,1.701,1.6997,1.7004,837600000.0
2009-08-13 08:05:00,1.7004,1.7006,1.69865,1.6991,668800000.0
2009-08-13 08:10:00,1.6991,1.6991,1.69755,1.6982,622700000.0
2009-08-13 08:15:00,1.6982,1.6995,1.69725,1.699,956300000.0
2009-08-13 08:20:00,1.69895,1.69895,1.69775,1.6981,666200000.0
2009-08-13 08:25:00,1.69815,1.6989,1.69785,1.69855,471000000.0
2009-08-13 08:30:00,1.69855,1.6992,1.6981,1.69885,495600000.0
2009-08-13 08:35:00,1.69865,1.69905,1.698,1.6983,477800000.0
2009-08-13 08:40:00,1.6983,1.6987,1.69785,1.6986,556900000.0
2009-08-13 08:45:00,1.69845,1.699,1.69835,1.69855,590600000.0
2009-08-13 08:50:00,1.69855,1.6993,1.6983,1.69855,571800000.0
2009-08-13 08:55:00,1.69855,1.699,1.6975,1.6981,540100000.0
2009-08-13 09:00:00,1.6981,1.69865,1.69745,1.69815,666200000.0
2009-08-13 09:05:00,1.69805,1.69865,1.69765,1.6978,536600000.0
2009-08-13 09:10:00,1.69785,1.6983,1.6976,1.6981,363400000.0
2009-08-13 09:15:00,1.698,1.69815,1.69705,1.69715,359400000.0
2009-08-13 09:20:00,1.69715,1.69775,1.69655,1.69765,447400000.0
2009-08-13 09:25:00,1.69765,1.69845,1.6975,1.69815,327500000.0
2009-08-13 09:30:00,1.6982,1.6985,1.6973,1.69815,517300000.0
2009-08-13 09:35:00,1.69815,1.6986,1.6973,1.6976,424600000.0
2009-08-13 09:40:00,1.6975,1.69845,1.69745,1.698,591700000.0
2009-08-13 09:45:00,1.6981,1.69815,1.69715,1.69795,634700000.0
2009-08-13 09:50:00,1.69775,1.6981,1.69715,1.69755,630900000.0
2009-08-13 09:55:00,1.6975,1.69765,1.6959,1.6963,775300000.0
2009-08-13 10:00:00,1.69615,1.6968,1.69565,1.69655,550700000.0
2009-08-13 10:05:00,1.69655,1.6974,1.69595,1.69715,765800000.0
2009-08-13 10:10:00,1.6972,1.69795,1.69705,1.6973,395900000.0
2009-08-13 10:15:00,1.6973,1.69765,1.69675,1.69705,400500000.0
2009-08-13 10:20:00,1.697,1.6971,1.69645,1.69655,243300000.0
2009-08-13 10:25:00,1.69655,1.69725,1.6963,1.6968,294800000.0
2009-08-13 10:30:00,1.6967,1.69705,1.69625,1.69655,269600000.0
2009-08-13 10:35:00,1.69655,1.69675,1.69505,1.69545,612100000.0
2009-08-13 10:40:00,1.6955,1.69585,1.6951,1.6951,445000000.0
2009-08-13 10:45:00,1.695,1.6961,1.69445,1.69595,654000000.0
2009-08-13 10:50:00,1.696,1.69615,1.69515,1.69545,444200000.0
2009-08-13 10:55:00,1.69545,1.6956,1.69465,1.6949,361700000.0
2009-08-13 11:00:00,1.6949,1.69565,1.6947,1.6951,596900000.0
2009-08-13 11:05:00,1.6952,1.6955,1.69455,1.6949,393800000.0
2009-08-13 11:10:00,1.6949,1.69525,1.6943,1.69525,450800000.0
2009-08-13 11:15:00,1.69525,1.6963,1.6949,1.69545,458100000.0
2009-08-13 11:20:00,1.6954,1.6959,1.69525,1.6953,385100000.0
2009-08-13 11:25:00,1.6953,1.6957,1.69475,1.69555,222000000.0
2009-08-13 11:30:00,1.6955,1.6959,1.69515,1.6953,354200000.0
2009-08-13 11:35:00,1.6953,1.69565,1.69495,1.69545,296500000.0
2009-08-13 11:40:00,1.69545,1.6956,1.69445,1.69445,258300000.0
2009-08-13 11:45:00,1.69455,1.6953,1.6942,1.69515,293700000.0
2009-08-13 11:50:00,1.69515,1.69575,1.69485,1.69545,265500000.0
2009-08-13 11:55:00,1.6955,1.69625,1.6952,1.6962,334700000.0
2009-08-13 12:00:00,1.6962,1.6962,1.6949,1.69515,357000000.0
2009-08-13 12:05:00,1.69515,1.69535,1.69445,1.695,290800000.0
2009-08-13 12:10:00,1.695,1.6951,1.6942,1.6944,265900000.0
2009-08-13 12:15:00,1.6944,1.69465,1.6938,1.694,494000000.0
2009-08-13 12:20:00,1.694,1.69455,1.6938,1.6943,280200000.0
2009-08-13 12:25:00,1.6943,1.6946,1.69375,1.69405,440700000.0
2009-08-13 12:30:00,1.6941,1.6947,1.69395,1.6942,262200000.0
2009-08-13 12:35:00,1.69425,1.69435,1.6937,1.6943,287200000.0
2009-08-13 12:40:00,1.6943,1.6945,1.6929,1.69295,388100000.0
2009-08-13 12:45:00,1.693,1.6934,1.69275,1.69325,329000000.0
2009-08-13 12:50:00,1.69315,1.6936,1.69285,1.6934,410100000.0
2009-08-13 12:55:00,1.69355,1.69395,1.6931,1.69335,316100000.0
2009-08-13 13:00:00,1.69335,1.6937,1.69275,1.69325,355900000.0
2009-08-13 13:05:00,1.69325,1.69345,1.69245,1.69285,405800000.0
2009-08-13 13:10:00,1.6927,1.6933,1.6919,1.6925,676900000.0
2009-08-13 13:15:00,1.69245,1.6931,1.6919,1.6923,509600000.0
2009-08-13 13:20:00,1.69225,1.6926,1.6918,1.6919,394400000.0
2009-08-13 13:25:00,1.69195,1.6923,1.6913,1.69155,513700000.0
2009-08-13 13:30:00,1.69165,1.69175,1.6908,1.69085,353100000.0
2009-08-13 13:35:00,1.6908,1.69125,1.69,1.6904,500400000.0
2009-08-13 13:40:00,1.6906,1.69125,1.69015,1.69105,558700000.0
2009-08-13 13:45:00,1.6909,1.69115,1.69015,1.69035,354900000.0
2009-08-13 13:50:00,1.6905,1.6908,1.6899,1.69,354400000.0
2009-08-13 13:55:00,1.69005,1.69035,1.6892,1.6894,547300000.0
2009-08-13 14:00:00,1.68935,1.69095,1.68875,1.6907,747800000.0
2009-08-13 14:05:00,1.6906,1.6928,1.69035,1.69275,621800000.0
2009-08-13 14:10:00,1.6927,1.6933,1.6921,1.69285,652000000.0
2009-08-13 14:15:00,1.69285,1.69425,1.69285,1.6939,620600000.0
2009-08-13 14:20:00,1.694,1.69465,1.6928,1.69375,673800000.0
2009-08-13 14:25:00,1.69375,1.6949,1.6929,1.6929,808800000.0
2009-08-13 14:30:00,1.6928,1.6985,1.69205,1.6979,566800000.0
2009-08-13 14:35:00,1.69815,1.7004,1.69765,1.69875,595000000.0
2009-08-13 14:40:00,1.69875,1.6992,1.69765,1.69835,733000000.0
2009-08-13 14:45:00,1.6984,1.7013,1.69805,1.69955,863700000.0
2009-08-13 14:50:00,1.69955,1.6998,1.69855,1.6986,670600000.0
2009-08-13 14:55:00,1.69855,1.6995,1.69815,1.69865,612600000.0
2009-08-13 15:00:00,1.69865,1.69905,1.69765,1.6984,503300000.0
2009-08-13 15:05:00,1.6984,1.6992,1.6974,1.69905,785300000.0
2009-08-13 15:10:00,1.69905,1.6999,1.6987,1.6996,740100000.0
2009-08-13 15:15:00,1.69965,1.70095,1.6996,1.7009,659800000.0
2009-08-13 15:20:00,1.70085,1.701,1.69965,1.7003,624100000.0
2009-08-13 15:25:00,1.70035,1.7012,1.69945,1.6998,877300000.0
2009-08-13 15:30:00,1.69985,1.7003,1.6983,1.69915,651900000.0
2009-08-13 15:35:00,1.6993,1.7008,1.69865,1.69945,651500000.0
2009-08-13 15:40:00,1.69945,1.702,1.69945,1.702,580500000.0
2009-08-13 15:45:00,1.7017,1.70245,1.7008,1.7019,704000000.0
2009-08-13 15:50:00,1.7019,1.7038,1.70165,1.70295,744400000.0
2009-08-13 15:55:00,1.703,1.70495,1.7028,1.70345,782100000.0
2009-08-13 16:00:00,1.7036,1.7044,1.70155,1.7016,711600000.0
2009-08-13 16:05:00,1.70165,1.7033,1.7014,1.7015,729700000.0
2009-08-13 16:10:00,1.7017,1.702,1.6998,1.7008,757500000.0
2009-08-13 16:15:00,1.7008,1.7016,1.6998,1.70145,703100000.0
2009-08-13 16:20:00,1.7014,1.7016,1.69855,1.6989,727700000.0
2009-08-13 16:25:00,1.69885,1.699,1.6966,1.69775,580900000.0
2009-08-13 16:30:00,1.69775,1.6978,1.6961,1.69695,709800000.0
2009-08-13 16:35:00,1.69705,1.6975,1.69495,1.69555,597300000.0
2009-08-13 16:40:00,1.6954,1.6958,1.6937,1.6951,625200000.0
2009-08-13 16:45:00,1.69495,1.69655,1.6949,1.6962,948700000.0
2009-08-13 16:50:00,1.6963,1.6967,1.6954,1.69575,775600000.0
2009-08-13 16:55:00,1.69575,1.6959,1.69425,1.6944,840200000.0
2009-08-13 17:00:00,1.6944,1.6962,1.6943,1.6958,925500000.0
2009-08-13 17:05:00,1.6957,1.69605,1.6949,1.6952,751500000.0
2009-08-13 17:10:00,1.6952,1.6969,1.69515,1.6966,840300000.0
2009-08-13 17:15:00,1.69665,1.6973,1.69555,1.69575,896300000.0
2009-08-13 17:20:00,1.69565,1.6963,1.6949,1.6954,731200000.0
2009-08-13 17:25:00,1.6953,1.6953,1.69425,1.6952,845000000.0
2009-08-13 17:30:00,1.6953,1.6967,1.6949,1.6961,803000000.0
2009-08-13 17:35:00,1.6962,1.6965,1.695,1.695,731800000.0
2009-08-13 17:40:00,1.695,1.6952,1.6945,1.69495,753500000.0
2009-08-13 17:45:00,1.69495,1.6967,1.6949,1.6966,441100000.0
2009-08-13 17:50:00,1.6966,1.6969,1.696,1.69645,414400000.0
2009-08-13 17:55:00,1.6965,1.69675,1.6956,1.696,463500000.0
2009-08-13 18:00:00,1.696,1.6972,1.6959,1.69685,404900000.0
2009-08-13 18:05:00,1.6968,1.697,1.69555,1.6961,350000000.0
2009-08-13 18:10:00,1.69615,1.6973,1.69575,1.69725,399800000.0
2009-08-13 18:15:00,1.6972,1.6974,1.6966,1.69695,317600000.0
2009-08-13 18:20:00,1.6969,1.6977,1.6969,1.69755,400900000.0
2009-08-13 18:25:00,1.6975,1.6976,1.6968,1.69715,444800000.0
2009-08-13 18:30:00,1.69725,1.698,1.69695,1.6971,434400000.0
2009-08-13 18:35:00,1.69705,1.69705,1.6958,1.6958,376700000.0
2009-08-13 18:40:00,1.6958,1.69675,1.69545,1.69675,444700000.0
2009-08-13 18:45:00,1.6968,1.6971,1.69625,1.69625,264100000.0
2009-08-13 18:50:00,1.69625,1.69685,1.69615,1.69665,354100000.0
2009-08-13 18:55:00,1.69685,1.69685,1.69615,1.69645,303200000.0
2009-08-13 19:00:00,1.6966,1.6972,1.6956,1.69595,571700000.0
2009-08-13 19:05:00,1.69605,1.6969,1.69525,1.6956,452100000.0
2009-08-13 19:10:00,1.69575,1.6973,1.6953,1.69665,416000000.0
2009-08-13 19:15:00,1.69675,1.6981,1.6965,1.6975,591500000.0
2009-08-13 19:20:00,1.6975,1.6982,1.6972,1.69755,317000000.0
2009-08-13 19:25:00,1.69765,1.6982,1.6974,1.698,360900000.0
2009-08-13 19:30:00,1.698,1.6984,1.6975,1.6977,261500000.0
2009-08-13 19:35:00,1.6977,1.69885,1.69765,1.6985,253600000.0
2009-08-13 19:40:00,1.6984,1.6986,1.6977,1.698,384600000.0
2009-08-13 19:45:00,1.6982,1.699,1.69785,1.69885,410100000.0
2009-08-13 19:50:00,1.6988,1.6996,1.6984,1.69925,442800000.0
2009-08-13 19:55:00,1.69935,1.6994,1.6983,1.6987,467100000.0
2009-08-13 20:00:00,1.69875,1.7,1.6986,1.6998,344100000.0
2009-08-13 20:05:00,1.6998,1.70015,1.69925,1.6995,527400000.0
2009-08-13 20:10:00,1.69955,1.7001,1.69915,1.69955,481900000.0
2009-08-13 20:15:00,1.69955,1.70005,1.6984,1.69855,496800000.0
2009-08-13 20:20:00,1.69855,1.69895,1.69795,1.69815,404200000.0
2009-08-13 20:25:00,1.69825,1.69855,1.69775,1.69785,385700000.0
2009-08-13 20:30:00,1.69785,1.6981,1.697,1.69715,356300000.0
2009-08-13 20:35:00,1.6973,1.69735,1.6965,1.69655,255500000.0
2009-08-13 20:40:00,1.69655,1.69675,1.695,1.69535,356800000.0
2009-08-13 20:45:00,1.6953,1.6963,1.69515,1.696,398900000.0
2009-08-13 20:50:00,1.69595,1.69655,1.69585,1.6961,217100000.0
2009-08-13 20:55:00,1.6962,1.69745,1.6962,1.69715,391700000.0
2009-08-13 21:00:00,1.6972,1.69745,1.69665,1.6972,321600000.0
2009-08-13 21:05:00,1.69715,1.6975,1.69605,1.69615,363600000.0
2009-08-13 21:10:00,1.69645,1.6983,1.69635,1.6983,310000000.0
2009-08-13 21:15:00,1.6983,1.69955,1.69775,1.699,342200000.0
2009-08-13 21:20:00,1.699,1.699,1.6978,1.69835,227700000.0
2009-08-13 21:25:00,1.69825,1.6986,1.69775,1.698,217000000.0
2009-08-13 21:30:00,1.69805,1.69805,1.69625,1.6966,241200000.0
2009-08-13 21:35:00,1.69675,1.69835,1.6964,1.6972,294700000.0
2009-08-13 21:40:00,1.6971,1.6975,1.6967,1.69695,348400000.0
2009-08-13 21:45:00,1.69705,1.69725,1.6962,1.69635,226800000.0
2009-08-13 21:50:00,1.69625,1.6968,1.69575,1.6961,372800000.0
2009-08-13 21:55:00,1.69625,1.6966,1.69575,1.696,287500000.0
2009-08-13 22:00:00,1.6961,1.69675,1.69465,1.69525,371650000.0
2009-08-13 22:05:00,1.69525,1.69545,1.6947,1.69475,196200000.0
2009-08-13 22:10:00,1.69475,1.695,1.69455,1.6947,125300000.0
2009-08-13 22:15:00,1.69475,1.6951,1.6946,1.69485,128600000.0
2009-08-13 22:20:00,1.69495,1.6957,1.69495,1.69535,139500000.0
2009-08-13 22:25:00,1.69535,1.69545,1.69475,1.6951,156200000.0
2009-08-13 22:30:00,1.6951,1.69685,1.69505,1.6962,295700000.0
2009-08-13 22:35:00,1.6962,1.6965,1.69585,1.6961,171200000.0
2009-08-13 22:40:00,1.6962,1.69625,1.695,1.69525,149700000.0
2009-08-13 22:45:00,1.6953,1.6972,1.6949,1.697,189900000.0
2009-08-13 22:50:00,1.697,1.6973,1.69545,1.696,220800000.0
2009-08-13 22:55:00,1.69595,1.69655,1.69335,1.69465,142000000.0
2009-08-13 23:00:00,1.6948,1.69635,1.69435,1.696,153800000.0
2009-08-13 23:05:00,1.696,1.696,1.6943,1.6946,162500000.0
2009-08-13 23:10:00,1.69465,1.69465,1.6932,1.69425,101200000.0
2009-08-13 23:15:00,1.69425,1.69455,1.6935,1.6937,107100000.0
2009-08-13 23:20:00,1.6937,1.69475,1.6937,1.69445,252500000.0
2009-08-13 23:25:00,1.69445,1.6954,1.69405,1.69515,218500000.0
2009-08-13 23:30:00,1.6952,1.69545,1.69475,1.6949,71200000.0
2009-08-13 23:35:00,1.6949,1.69605,1.69475,1.69585,136000000.0
2009-08-13 23:40:00,1.69585,1.69605,1.69495,1.6954,157400000.0
2009-08-13 23:45:00,1.69555,1.69625,1.6953,1.69585,129300000.0
2009-08-13 23:50:00,1.69585,1.6973,1.6958,1.6964,250100000.0
2009-08-13 23:55:00,1.6964,1.69665,1.69575,1.696,110700000.0
2009-08-14 00:00:00,1.69605,1.69645,1.6953,1.6957,119500000.0
2009-08-14 00:05:00,1.69555,1.69555,1.69455,1.6953,132400000.0
2009-08-14 00:10:00,1.6952,1.69555,1.6952,1.69555,25600000.0
2009-08-14 00:15:00,1.69535,1.69555,1.6952,1.69555,28800000.0
2009-08-14 00:20:00,1.69555,1.69605,1.69535,1.6958,86500000.0
2009-08-14 00:25:00,1.69555,1.69635,1.69555,1.6962,106700000.0
2009-08-14 00:30:00,1.69625,1.6964,1.6962,1.6964,48400000.0
2009-08-14 00:35:00,1.6964,1.6964,1.696,1.696,109400000.0
2009-08-14 00:40:00,1.6961,1.69665,1.696,1.69665,185300000.0
2009-08-14 00:45:00,1.6967,1.6967,1.69545,1.6956,144800000.0
2009-08-14 00:50:00,1.6955,1.6962,1.6952,1.696,134300000.0
2009-08-14 00:55:00,1.696,1.6969,1.69575,1.6969,174000000.0
2009-08-14 01:00:00,1.6969,1.69715,1.6956,1.6959,392000000.0
2009-08-14 01:05:00,1.69585,1.696,1.69535,1.6958,270100000.0
2009-08-14 01:10:00,1.6958,1.6962,1.6957,1.69585,84800000.0
2009-08-14 01:15:00,1.6953,1.69605,1.69525,1.6957,163600000.0
2009-08-14 01:20:00,1.69565,1.6965,1.6956,1.6964,192200000.0
2009-08-14 01:25:00,1.6965,1.6969,1.6964,1.6968,238200000.0
2009-08-14 01:30:00,1.6968,1.6968,1.6955,1.6958,307500000.0
2009-08-14 01:35:00,1.6959,1.6961,1.6939,1.69435,190500000.0
2009-08-14 01:40:00,1.6944,1.6953,1.6924,1.69245,478200000.0
2009-08-14 01:45:00,1.6927,1.6933,1.6907,1.693,607400000.0
2009-08-14 01:50:00,1.6931,1.6956,1.69275,1.69295,694000000.0
2009-08-14 01:55:00,1.69295,1.69375,1.69275,1.6936,212900000.0
2009-08-14 02:00:00,1.69365,1.69435,1.69145,1.6918,477900000.0
2009-08-14 02:05:00,1.6919,1.69205,1.69115,1.6913,461800000.0
2009-08-14 02:10:00,1.69125,1.69145,1.6905,1.6908,572900000.0
2009-08-14 02:15:00,1.6909,1.69095,1.68965,1.6907,730500000.0
2009-08-14 02:20:00,1.6908,1.69085,1.6886,1.6898,644000000.0
2009-08-14 02:25:00,1.6895,1.68985,1.6871,1.68825,746000000.0
2009-08-14 02:30:00,1.68835,1.6889,1.68775,1.6881,657300000.0
2009-08-14 02:35:00,1.68805,1.68915,1.68805,1.68915,250800000.0
2009-08-14 02:40:00,1.68895,1.6897,1.6886,1.68955,330700000.0
2009-08-14 02:45:00,1.6894,1.6898,1.68865,1.6896,238700000.0
2009-08-14 02:50:00,1.68945,1.68975,1.68845,1.6891,223500000.0
2009-08-14 02:55:00,1.6892,1.6896,1.68805,1.68905,474100000.0
2009-08-14 03:00:00,1.6891,1.6891,1.6866,1.6871,573700000.0
2009-08-14 03:05:00,1.6871,1.6882,1.6868,1.6882,802000000.0
2009-08-14 03:10:00,1.6881,1.6891,1.6874,1.6889,639800000.0
2009-08-14 03:15:00,1.6891,1.6894,1.68795,1.6885,483100000.0
2009-08-14 03:20:00,1.6885,1.68905,1.6879,1.68875,449900000.0
2009-08-14 03:25:00,1.68875,1.689,1.6875,1.6879,256400000.0
2009-08-14 03:30:00,1.6879,1.68865,1.6876,1.68825,373800000.0
2009-08-14 03:35:00,1.6883,1.6892,1.6878,1.6891,316400000.0
2009-08-14 03:40:00,1.6892,1.6902,1.689,1.68985,372100000.0
2009-08-14 03:45:00,1.6899,1.6903,1.68965,1.68985,264300000.0
2009-08-14 03:50:00,1.6898,1.6899,1.689,1.6894,285900000.0
2009-08-14 03:55:00,1.6895,1.6895,1.68865,1.68865,214800000.0
2009-08-14 04:00:00,1.68885,1.6904,1.6886,1.68925,532500000.0
2009-08-14 04:05:00,1.6892,1.6895,1.6882,1.6885,283000000.0
2009-08-14 04:10:00,1.6885,1.6891,1.6881,1.6886,525000000.0
2009-08-14 04:15:00,1.6886,1.6892,1.68795,1.6891,321000000.0
2009-08-14 04:20:00,1.6891,1.6905,1.68895,1.68995,310100000.0
2009-08-14 04:25:00,1.68985,1.69025,1.6895,1.68955,294700000.0
2009-08-14 04:30:00,1.6895,1.6907,1.68895,1.6904,358900000.0
2009-08-14 04:35:00,1.69035,1.69055,1.68955,1.69,177100000.0
2009-08-14 04:40:00,1.6902,1.69025,1.6893,1.6897,302500000.0
2009-08-14 04:45:00,1.6896,1.6897,1.68905,1.68965,333500000.0
2009-08-14 04:50:00,1.68965,1.6906,1.68965,1.69045,150500000.0
2009-08-14 04:55:00,1.6905,1.69115,1.69005,1.69085,234500000.0
2009-08-14 05:00:00,1.69085,1.6914,1.69055,1.69065,441600000.0
2009-08-14 05:05:00,1.6907,1.6909,1.6903,1.6905,209600000.0
2009-08-14 05:10:00,1.69045,1.691,1.69,1.6906,333600000.0
2009-08-14 05:15:00,1.6906,1.69135,1.69025,1.6913,399600000.0
2009-08-14 05:20:00,1.69145,1.69155,1.69035,1.69155,352400000.0
2009-08-14 05:25:00,1.6915,1.69265,1.69095,1.69225,417300000.0
2009-08-14 05:30:00,1.69225,1.69315,1.69205,1.6925,424300000.0
2009-08-14 05:35:00,1.6925,1.69325,1.692,1.69325,399400000.0
2009-08-14 05:40:00,1.69325,1.6951,1.69315,1.6946,700700000.0
2009-08-14 05:45:00,1.6946,1.69525,1.6941,1.69485,458200000.0
2009-08-14 05:50:00,1.6949,1.6951,1.6938,1.694,456700000.0
2009-08-14 05:55:00,1.69395,1.69445,1.6936,1.6941,540000000.0
2009-08-14 06:00:00,1.6942,1.69425,1.6929,1.69365,613100000.0
2009-08-14 06:05:00,1.69365,1.6939,1.69285,1.69315,365600000.0
2009-08-14 06:10:00,1.6931,1.6944,1.6929,1.6944,513200000.0
2009-08-14 06:15:00,1.6944,1.6946,1.6938,1.6939,277800000.0
2009-08-14 06:20:00,1.6938,1.69385,1.69315,1.69325,169200000.0
2009-08-14 06:25:00,1.6932,1.6937,1.693,1.69355,230300000.0
2009-08-14 06:30:00,1.6937,1.69385,1.69245,1.693,201600000.0
2009-08-14 06:35:00,1.69295,1.693,1.6925,1.69275,134300000.0
2009-08-14 06:40:00,1.6927,1.69315,1.69215,1.6922,344400000.0
2009-08-14 06:45:00,1.69195,1.6921,1.69105,1.69105,328700000.0
2009-08-14 06:50:00,1.69115,1.69185,1.69115,1.6916,148600000.0
2009-08-14 06:55:00,1.69155,1.69305,1.69155,1.69305,204600000.0
2009-08-14 07:00:00,1.6931,1.6945,1.6929,1.6945,328200000.0
2009-08-14 07:05:00,1.6944,1.6948,1.6934,1.6937,365800000.0
2009-08-14 07:10:00,1.6937,1.6941,1.6928,1.69295,258300000.0
2009-08-14 07:15:00,1.69295,1.69375,1.6928,1.69345,210700000.0
2009-08-14 07:20:00,1.6933,1.69415,1.6932,1.6941,319100000.0
2009-08-14 07:25:00,1.69415,1.69415,1.69285,1.6934,348800000.0
2009-08-14 07:30:00,1.6936,1.694,1.69315,1.6939,507300000.0
2009-08-14 07:35:00,1.69385,1.6939,1.69325,1.6935,244500000.0
2009-08-14 07:40:00,1.69265,1.693,1.6916,1.6928,363499999.0
2009-08-14 07:45:00,1.6928,1.6935,1.6925,1.69255,418000000.0
2009-08-14 07:50:00,1.6925,1.69335,1.6925,1.69315,439500000.0
2009-08-14 07:55:00,1.69325,1.6933,1.6927,1.693,415700000.0
2009-08-14 08:00:00,1.693,1.69445,1.6925,1.6938,310900000.0
2009-08-14 08:05:00,1.6938,1.6944,1.693,1.69365,425000000.0
2009-08-14 08:10:00,1.69355,1.6938,1.69245,1.69285,243600000.0
2009-08-14 08:15:00,1.6928,1.6936,1.6925,1.6928,311800000.0
2009-08-14 08:20:00,1.6927,1.693,1.69175,1.6925,306800000.0
2009-08-14 08:25:00,1.6925,1.6927,1.6916,1.6919,274700000.0
2009-08-14 08:30:00,1.6919,1.6925,1.6915,1.69215,439800000.0
2009-08-14 08:35:00,1.69215,1.6933,1.69195,1.69295,356300000.0
2009-08-14 08:40:00,1.69295,1.69455,1.69295,1.69455,396400000.0
2009-08-14 08:45:00,1.6944,1.6944,1.6928,1.6928,357100000.0
2009-08-14 08:50:00,1.6929,1.6932,1.69205,1.6924,389400000.0
2009-08-14 08:55:00,1.6924,1.6936,1.69165,1.6935,406600000.0
2009-08-14 09:00:00,1.6934,1.6936,1.69285,1.69315,325100000.0
2009-08-14 09:05:00,1.69315,1.69355,1.69255,1.69295,462500000.0
2009-08-14 09:10:00,1.693,1.69465,1.69275,1.69455,515900000.0
2009-08-14 09:15:00,1.6945,1.6968,1.6945,1.6958,689600000.0
2009-08-14 09:20:00,1.69575,1.69625,1.69505,1.69555,514700000.0
2009-08-14 09:25:00,1.6956,1.69655,1.6954,1.69655,442800000.0
2009-08-14 09:30:00,1.6965,1.69885,1.696,1.69815,390100000.0
2009-08-14 09:35:00,1.6981,1.6982,1.6973,1.6974,493400000.0
2009-08-14 09:40:00,1.69745,1.6976,1.695,1.6953,493600000.0
2009-08-14 09:45:00,1.6953,1.6958,1.69495,1.6954,460900000.0
2009-08-14 09:50:00,1.6953,1.6956,1.6941,1.6942,374000000.0
2009-08-14 09:55:00,1.69395,1.6947,1.69375,1.6946,361100000.0
2009-08-14 10:00:00,1.6948,1.6949,1.69415,1.6942,394400000.0
2009-08-14 10:05:00,1.6943,1.6946,1.69405,1.6941,275400000.0
2009-08-14 10:10:00,1.6942,1.69505,1.69405,1.6945,333700000.0
2009-08-14 10:15:00,1.6947,1.6947,1.69305,1.69445,432400000.0
2009-08-14 10:20:00,1.69445,1.6949,1.694,1.69425,324900000.0
2009-08-14 10:25:00,1.69435,1.6952,1.69425,1.69495,406900000.0
2009-08-14 10:30:00,1.695,1.6958,1.6948,1.69575,300600000.0
2009-08-14 10:35:00,1.69565,1.69595,1.6949,1.69505,443100000.0
2009-08-14 10:40:00,1.6951,1.6954,1.69465,1.6952,377000000.0
2009-08-14 10:45:00,1.6952,1.6954,1.6945,1.69475,325100000.0
2009-08-14 10:50:00,1.6947,1.6951,1.6945,1.6946,370000000.0
2009-08-14 10:55:00,1.69475,1.69515,1.6941,1.6941,339600000.0
2009-08-14 11:00:00,1.6942,1.69435,1.69305,1.69315,440200000.0
2009-08-14 11:05:00,1.6934,1.6934,1.69265,1.69315,472100000.0
2009-08-14 11:10:00,1.6932,1.69365,1.6931,1.69355,223600000.0
2009-08-14 11:15:00,1.6935,1.69375,1.69315,1.6937,343800000.0
2009-08-14 11:20:00,1.69355,1.69445,1.6934,1.69415,313800000.0
2009-08-14 11:25:00,1.69415,1.6943,1.6937,1.69385,390100000.0
2009-08-14 11:30:00,1.694,1.6951,1.69385,1.69495,337200000.0
2009-08-14 11:35:00,1.69485,1.6951,1.69415,1.6946,426800000.0
2009-08-14 11:40:00,1.69475,1.6961,1.69445,1.69575,448900000.0
2009-08-14 11:45:00,1.6958,1.69645,1.69535,1.6957,323000000.0
2009-08-14 11:50:00,1.6957,1.6962,1.69505,1.69575,506000000.0
2009-08-14 11:55:00,1.69585,1.6963,1.69555,1.69615,286300000.0
2009-08-14 12:00:00,1.6962,1.6963,1.69565,1.69615,260000000.0
2009-08-14 12:05:00,1.69615,1.69635,1.6952,1.69575,217500000.0
2009-08-14 12:10:00,1.6958,1.69645,1.69565,1.69635,272800000.0
2009-08-14 12:15:00,1.6964,1.6972,1.6962,1.6964,428500000.0
2009-08-14 12:20:00,1.6964,1.6973,1.6962,1.6971,321000000.0
2009-08-14 12:25:00,1.69715,1.6975,1.6968,1.6974,355600000.0
2009-08-14 12:30:00,1.6974,1.69845,1.69725,1.6982,363200000.0
2009-08-14 12:35:00,1.6981,1.6983,1.6965,1.6966,266700000.0
2009-08-14 12:40:00,1.6966,1.6972,1.6964,1.69655,263300000.0
2009-08-14 12:45:00,1.69655,1.6966,1.6959,1.696,292600000.0
2009-08-14 12:50:00,1.6961,1.6965,1.6958,1.6961,253000000.0
2009-08-14 12:55:00,1.6962,1.69635,1.69575,1.6958,359100000.0
2009-08-14 13:00:00,1.696,1.6964,1.6956,1.6962,262900000.0
2009-08-14 13:05:00,1.6962,1.6966,1.69545,1.69595,432000000.0
2009-08-14 13:10:00,1.696,1.696,1.6946,1.6948,483200000.0
2009-08-14 13:15:00,1.6948,1.69495,1.6941,1.69425,376800000.0
2009-08-14 13:20:00,1.69425,1.6947,1.6935,1.694,430800000.0
2009-08-14 13:25:00,1.6941,1.6947,1.694,1.6946,463300000.0
2009-08-14 13:30:00,1.6946,1.69525,1.6943,1.6947,549800000.0
2009-08-14 13:35:00,1.6947,1.6951,1.69425,1.69465,522400000.0
2009-08-14 13:40:00,1.69465,1.6952,1.69385,1.695,558500000.0
2009-08-14 13:45:00,1.695,1.6958,1.69435,1.69525,438600000.0
2009-08-14 13:50:00,1.6953,1.69595,1.6941,1.6947,459500000.0
2009-08-14 13:55:00,1.6947,1.6965,1.6947,1.6965,514800000.0
2009-08-14 14:00:00,1.6964,1.6975,1.6962,1.69655,503000000.0
2009-08-14 14:05:00,1.69685,1.69685,1.69505,1.69505,372900000.0
2009-08-14 14:10:00,1.6951,1.69555,1.69375,1.69375,455900000.0
2009-08-14 14:15:00,1.6936,1.6947,1.6935,1.69385,474100000.0
2009-08-14 14:20:00,1.6939,1.6941,1.69285,1.6931,323400000.0
2009-08-14 14:25:00,1.6933,1.69335,1.69175,1.692,442800000.0
2009-08-14 14:30:00,1.6923,1.69475,1.6918,1.6935,637900000.0
2009-08-14 14:35:00,1.6936,1.694,1.6928,1.693,476800000.0
2009-08-14 14:40:00,1.693,1.6938,1.69165,1.6935,626400000.0
2009-08-14 14:45:00,1.69315,1.69345,1.6928,1.6933,451600000.0
2009-08-14 14:50:00,1.6933,1.6948,1.6933,1.694,455400000.0
2009-08-14 14:55:00,1.694,1.6947,1.6938,1.6941,570000000.0
2009-08-14 15:00:00,1.6941,1.6946,1.69285,1.69305,701500000.0
2009-08-14 15:05:00,1.69305,1.69325,1.69205,1.6923,483100000.0
2009-08-14 15:10:00,1.6924,1.6932,1.6922,1.69275,479400000.0
2009-08-14 15:15:00,1.6928,1.6943,1.692,1.69305,559500000.0
2009-08-14 15:20:00,1.6933,1.69425,1.6931,1.6942,431700000.0
2009-08-14 15:25:00,1.6942,1.69435,1.6929,1.693,446800000.0
2009-08-14 15:30:00,1.693,1.6935,1.69185,1.69215,625120000.0
2009-08-14 15:35:00,1.6922,1.6937,1.6922,1.6936,646900000.0
2009-08-14 15:40:00,1.69315,1.6952,1.69315,1.6951,670700000.0
2009-08-14 15:45:00,1.6952,1.6961,1.6946,1.6951,610700000.0
2009-08-14 15:50:00,1.6951,1.69515,1.6941,1.69475,484300000.0
2009-08-14 15:55:00,1.695,1.697,1.69475,1.6958,660900000.0
2009-08-14 16:00:00,1.6958,1.697,1.69545,1.69675,665700000.0
2009-08-14 16:05:00,1.6966,1.69795,1.6965,1.69745,633500000.0
2009-08-14 16:10:00,1.6975,1.6994,1.6972,1.6984,729300000.0
2009-08-14 16:15:00,1.6984,1.6993,1.69755,1.6982,858500000.0
2009-08-14 16:20:00,1.69805,1.699,1.69795,1.6987,731200000.0
2009-08-14 16:25:00,1.69875,1.69875,1.69755,1.69815,459300000.0
2009-08-14 16:30:00,1.6982,1.69885,1.6975,1.69755,590700000.0
2009-08-14 16:35:00,1.69755,1.6986,1.69715,1.69825,585600000.0
2009-08-14 16:40:00,1.69835,1.70035,1.69805,1.70025,686200000.0
2009-08-14 16:45:00,1.70025,1.7011,1.6996,1.7006,728600000.0
2009-08-14 16:50:00,1.70065,1.7027,1.70025,1.7024,792200000.0
2009-08-14 16:55:00,1.7024,1.70455,1.7019,1.70435,856800000.0
2009-08-14 17:00:00,1.7044,1.70475,1.70255,1.70255,708700000.0
2009-08-14 17:05:00,1.7026,1.7045,1.70255,1.7042,676300000.0
2009-08-14 17:10:00,1.7042,1.7049,1.70395,1.7041,602600000.0
2009-08-14 17:15:00,1.7042,1.70665,1.7035,1.70655,735900000.0
2009-08-14 17:20:00,1.70665,1.7089,1.7056,1.70875,789300000.0
2009-08-14 17:25:00,1.7084,1.7097,1.7079,1.7097,714600000.0
2009-08-14 17:30:00,1.7097,1.71095,1.7079,1.7082,855000000.0
2009-08-14 17:35:00,1.708,1.7081,1.70685,1.70785,843600000.0
2009-08-14 17:40:00,1.70795,1.70945,1.7077,1.7081,706000000.0
2009-08-14 17:45:00,1.708,1.7092,1.70735,1.7092,834000000.0
2009-08-14 17:50:00,1.7091,1.7101,1.7087,1.7089,663400000.0
2009-08-14 17:55:00,1.709,1.70915,1.7079,1.708,786900000.0
2009-08-14 18:00:00,1.7081,1.70855,1.7072,1.70855,515900000.0
2009-08-14 18:05:00,1.70855,1.7092,1.7076,1.708,655200000.0
2009-08-14 18:10:00,1.70805,1.7082,1.70745,1.7079,426900000.0
2009-08-14 18:15:00,1.70795,1.7094,1.7074,1.7091,623100000.0
2009-08-14 18:20:00,1.709,1.7091,1.7075,1.70765,579600000.0
2009-08-14 18:25:00,1.70765,1.7089,1.70765,1.7089,383800000.0
2009-08-14 18:30:00,1.70865,1.7092,1.708,1.7086,412500000.0
2009-08-14 18:35:00,1.7084,1.709,1.708,1.70885,348700000.0
2009-08-14 18:40:00,1.7088,1.70935,1.7085,1.7092,463800000.0
2009-08-14 18:45:00,1.7092,1.70945,1.7085,1.709,405900000.0
2009-08-14 18:50:00,1.7088,1.7101,1.7086,1.70965,493400000.0
2009-08-14 18:55:00,1.7098,1.71095,1.70865,1.70865,460400000.0
2009-08-14 19:00:00,1.70875,1.7092,1.7081,1.7082,450300000.0
2009-08-14 19:05:00,1.7082,1.70895,1.70775,1.70805,411700000.0
2009-08-14 19:10:00,1.7081,1.7083,1.70725,1.7075,393500000.0
2009-08-14 19:15:00,1.7075,1.70815,1.70695,1.70755,356700000.0
2009-08-14 19:20:00,1.70755,1.7084,1.7075,1.7081,333900000.0
2009-08-14 19:25:00,1.708,1.70885,1.7072,1.70845,457700000.0
2009-08-14 19:30:00,1.7085,1.7104,1.7084,1.7102,582100000.0
2009-08-14 19:35:00,1.7102,1.7124,1.7102,1.71205,527700000.0
2009-08-14 19:40:00,1.712,1.71225,1.71095,1.71115,489800000.0
2009-08-14 19:45:00,1.71115,1.7127,1.7106,1.7123,619400000.0
2009-08-14 19:50:00,1.71225,1.713,1.71215,1.7122,568600000.0
2009-08-14 19:55:00,1.7121,1.71225,1.71015,1.7103,463500000.0
2009-08-14 20:00:00,1.71025,1.7111,1.71,1.71045,603700000.0
2009-08-14 20:05:00,1.71045,1.71085,1.71015,1.71085,469600000.0
2009-08-14 20:10:00,1.71085,1.71135,1.70915,1.7093,512500000.0
2009-08-14 20:15:00,1.7095,1.7095,1.7084,1.70905,485700000.0
2009-08-14 20:20:00,1.70905,1.7102,1.7088,1.71005,470500000.0
2009-08-14 20:25:00,1.70995,1.71075,1.7098,1.71075,353500000.0
2009-08-14 20:30:00,1.71075,1.71105,1.7096,1.7104,638400000.0
2009-08-14 20:35:00,1.7104,1.71085,1.7096,1.7103,465400000.0
2009-08-14 20:40:00,1.71025,1.71075,1.70935,1.70935,510900000.0
2009-08-14 20:45:00,1.70935,1.7103,1.7093,1.70995,320000000.0
2009-08-14 20:50:00,1.71,1.71115,1.7098,1.71065,338600000.0
2009-08-14 20:55:00,1.7105,1.7108,1.70925,1.7099,482400000.0
2009-08-14 21:00:00,1.7099,1.7099,1.7085,1.709,392800000.0
2009-08-14 21:05:00,1.7091,1.70935,1.7079,1.70835,302500000.0
2009-08-14 21:10:00,1.7084,1.70925,1.7081,1.70905,234200000.0
2009-08-14 21:15:00,1.70915,1.7099,1.7088,1.7098,293600000.0
2009-08-14 21:20:00,1.70985,1.70985,1.70795,1.708,254600000.0
2009-08-14 21:25:00,1.708,1.70985,1.70795,1.70965,259900000.0
2009-08-14 21:30:00,1.7096,1.70985,1.7089,1.709,210500000.0
2009-08-14 21:35:00,1.709,1.70945,1.70885,1.7091,271900000.0
2009-08-14 21:40:00,1.7091,1.70915,1.7084,1.7086,229700000.0
2009-08-14 21:45:00,1.7085,1.70875,1.70785,1.70845,311900000.0
2009-08-14 21:50:00,1.7089,1.7095,1.7076,1.70875,246200000.0
2009-08-14 21:55:00,1.70875,1.7093,1.7086,1.709,259800000.0
2009-08-14 22:00:00,1.70845,1.70875,1.7058,1.70645,372000000.0
2009-08-14 22:05:00,1.70645,1.70755,1.7059,1.70655,198700000.0
2009-08-14 22:10:00,1.7065,1.70695,1.70565,1.70645,205100000.0
2009-08-14 22:15:00,1.7064,1.70705,1.7064,1.7064,217900000.0
2009-08-14 22:20:00,1.7065,1.7068,1.7058,1.7061,210300000.0
2009-08-14 22:25:00,1.7061,1.7071,1.7061,1.7067,186600000.0
2009-08-14 22:30:00,1.70675,1.70705,1.70645,1.7068,42600000.0
2009-08-14 22:35:00,1.70675,1.70705,1.70605,1.7062,82500000.0
2009-08-14 22:40:00,1.7062,1.7069,1.7053,1.70665,228900000.0
2009-08-14 22:45:00,1.7067,1.7072,1.7062,1.7068,183100000.0
2009-08-14 22:50:00,1.7073,1.70795,1.70695,1.70705,103600000.0
2009-08-14 22:55:00,1.70705,1.7071,1.70535,1.70565,105400000.0
2009-08-16 23:00:00,1.7114,1.71165,1.70975,1.70975,29000000.0
2009-08-16 23:05:00,1.7094,1.70965,1.70775,1.7092,20600000.0
2009-08-16 23:10:00,1.70935,1.70965,1.70935,1.7095,14000000.0
2009-08-16 23:15:00,1.70905,1.70935,1.70895,1.70895,11400000.0
2009-08-16 23:20:00,1.7091,1.7092,1.7091,1.7092,8000000.0
2009-08-16 23:25:00,1.70865,1.7088,1.70865,1.7088,3200000.0
2009-08-16 23:30:00,1.7088,1.7095,1.70865,1.7088,68800000.0
2009-08-16 23:35:00,1.7091,1.70925,1.70865,1.70925,24000000.0
2009-08-16 23:40:00,1.70925,1.71005,1.7086,1.70965,84000000.0
2009-08-16 23:45:00,1.70975,1.70975,1.7092,1.7093,68800000.0
2009-08-16 23:50:00,1.7094,1.7094,1.7093,1.7094,12800000.0
2009-08-16 23:55:00,1.70885,1.70955,1.70885,1.70925,26800000.0
2009-08-17 00:00:00,1.70935,1.70975,1.70875,1.70945,97500000.0
2009-08-17 00:05:00,1.7093,1.71,1.7093,1.70985,49400000.0
2009-08-17 00:10:00,1.70975,1.70985,1.70955,1.70955,44600000.0
2009-08-17 00:15:00,1.7097,1.7101,1.70955,1.7101,23000000.0
2009-08-17 00:20:00,1.71,1.7101,1.7094,1.70985,39500000.0
2009-08-17 00:25:00,1.7097,1.7097,1.70825,1.70885,140000000.0
2009-08-17 00:30:00,1.70895,1.7092,1.70875,1.7088,43200000.0
2009-08-17 00:35:00,1.7087,1.7087,1.7071,1.7082,150600000.0
2009-08-17 00:40:00,1.7083,1.7086,1.7067,1.708,146400000.0
2009-08-17 00:45:00,1.70785,1.70895,1.70785,1.70865,53000000.0
2009-08-17 00:50:00,1.70855,1.70865,1.70735,1.70865,56800000.0
2009-08-17 00:55:00,1.70865,1.70915,1.7074,1.70765,188600000.0
2009-08-17 01:00:00,1.70765,1.7085,1.7071,1.7076,260800000.0
2009-08-17 01:05:00,1.70765,1.7081,1.70665,1.7069,325400000.0
2009-08-17 01:10:00,1.7069,1.7077,1.70615,1.7077,151300000.0
2009-08-17 01:15:00,1.7076,1.7077,1.70615,1.70695,196900000.0
2009-08-17 01:20:00,1.7066,1.707,1.7064,1.7067,70200000.0
2009-08-17 01:25:00,1.7068,1.7071,1.70625,1.7068,179700000.0
2009-08-17 01:30:00,1.7068,1.7076,1.70665,1.70725,167100000.0
2009-08-17 01:35:00,1.7072,1.7073,1.70595,1.70615,247000000.0
2009-08-17 01:40:00,1.7062,1.7066,1.7054,1.7062,249200000.0
2009-08-17 01:45:00,1.70625,1.7065,1.70565,1.7062,247600000.0
2009-08-17 01:50:00,1.7061,1.7067,1.70575,1.7064,369800000.0
2009-08-17 01:55:00,1.7063,1.70795,1.706,1.70795,439100000.0
2009-08-17 02:00:00,1.7079,1.70855,1.70695,1.7079,514500000.0
2009-08-17 02:05:00,1.708,1.7101,1.70765,1.7094,507700000.0
2009-08-17 02:10:00,1.7096,1.7099,1.709,1.70965,560000000.0
2009-08-17 02:15:00,1.70955,1.71015,1.7092,1.7096,622300000.0
2009-08-17 02:20:00,1.70945,1.71,1.7092,1.70985,445100000.0
2009-08-17 02:25:00,1.7097,1.7102,1.7094,1.70945,251600000.0
2009-08-17 02:30:00,1.7095,1.7108,1.7094,1.7107,399200000.0
2009-08-17 02:35:00,1.7107,1.7109,1.70985,1.7103,231500000.0
2009-08-17 02:40:00,1.71035,1.71165,1.7101,1.71135,326200000.0
2009-08-17 02:45:00,1.71125,1.7133,1.7108,1.71255,392300000.0
2009-08-17 02:50:00,1.71255,1.71415,1.7119,1.7132,474600000.0
2009-08-17 02:55:00,1.71315,1.71485,1.713,1.7144,588300000.0
2009-08-17 03:00:00,1.71435,1.7149,1.71395,1.7145,481300000.0
2009-08-17 03:05:00,1.71445,1.71525,1.7141,1.71505,451500000.0
2009-08-17 03:10:00,1.715,1.7157,1.7147,1.7155,272700000.0
2009-08-17 03:15:00,1.7155,1.71735,1.71515,1.71675,516400000.0
2009-08-17 03:20:00,1.7167,1.71695,1.71615,1.71625,510500000.0
2009-08-17 03:25:00,1.7163,1.7173,1.71595,1.7166,460400000.0
2009-08-17 03:30:00,1.7166,1.71705,1.71615,1.71685,300200000.0
2009-08-17 03:35:00,1.7169,1.7185,1.71665,1.71825,306800000.0
2009-08-17 03:40:00,1.7183,1.7188,1.7177,1.71815,452200000.0
2009-08-17 03:45:00,1.7182,1.719,1.7177,1.7188,497700000.0
2009-08-17 03:50:00,1.7188,1.71985,1.7185,1.7192,466300000.0
2009-08-17 03:55:00,1.7192,1.7194,1.71805,1.71845,455800000.0
2009-08-17 04:00:00,1.71845,1.71885,1.71745,1.7175,291400000.0
2009-08-17 04:05:00,1.7176,1.718,1.71605,1.7167,366100000.0
2009-08-17 04:10:00,1.7165,1.7165,1.71515,1.71635,455300000.0
2009-08-17 04:15:00,1.71625,1.71735,1.71625,1.71695,307700000.0
2009-08-17 04:20:00,1.7169,1.71725,1.71665,1.7169,172000000.0
2009-08-17 04:25:00,1.7171,1.7175,1.71695,1.71735,174400000.0
2009-08-17 04:30:00,1.7174,1.71815,1.71715,1.71815,197700000.0
2009-08-17 04:35:00,1.7182,1.71835,1.71725,1.71815,258000000.0
2009-08-17 04:40:00,1.7182,1.72035,1.7181,1.71885,474200000.0
2009-08-17 04:45:00,1.7188,1.7191,1.71835,1.7189,186800000.0
2009-08-17 04:50:00,1.7189,1.7191,1.7183,1.7189,212100000.0
2009-08-17 04:55:00,1.71895,1.71985,1.7184,1.71985,386500000.0
2009-08-17 05:00:00,1.71965,1.72,1.7186,1.71875,442300000.0
2009-08-17 05:05:00,1.71885,1.7192,1.7166,1.71725,342500000.0
2009-08-17 05:10:00,1.71725,1.7175,1.71655,1.7174,349100000.0
2009-08-17 05:15:00,1.7174,1.718,1.7169,1.71705,314300000.0
2009-08-17 05:20:00,1.71705,1.7184,1.71705,1.718,224800000.0
2009-08-17 05:25:00,1.7181,1.71835,1.7179,1.71815,156100000.0
2009-08-17 05:30:00,1.71825,1.7185,1.7179,1.7182,223300000.0
2009-08-17 05:35:00,1.7181,1.7183,1.71715,1.71805,321400000.0
2009-08-17 05:40:00,1.71805,1.7192,1.718,1.7187,211600000.0
2009-08-17 05:45:00,1.7188,1.7192,1.7183,1.7185,252600000.0
2009-08-17 05:50:00,1.7185,1.7193,1.7185,1.7188,179600000.0
2009-08-17 05:55:00,1.71885,1.71985,1.71885,1.71985,227800000.0
2009-08-17 06:00:00,1.71995,1.72,1.7191,1.71925,213200000.0
2009-08-17 06:05:00,1.71935,1.72025,1.7191,1.7199,211700000.0
2009-08-17 06:10:00,1.72,1.7203,1.71945,1.7195,194200000.0
2009-08-17 06:15:00,1.71935,1.7212,1.71925,1.72115,275200000.0
2009-08-17 06:20:00,1.72125,1.7214,1.7199,1.71995,374300000.0
2009-08-17 06:25:00,1.72,1.7203,1.7196,1.7196,81500000.0
2009-08-17 06:30:00,1.71965,1.7213,1.71945,1.7213,195600000.0
2009-08-17 06:35:00,1.7212,1.7225,1.721,1.722,316600000.0
2009-08-17 06:40:00,1.72185,1.7221,1.721,1.7216,202800000.0
2009-08-17 06:45:00,1.72155,1.7219,1.72085,1.7218,193200000.0
2009-08-17 06:50:00,1.72185,1.72205,1.72155,1.7219,178200000.0
2009-08-17 06:55:00,1.72195,1.722,1.72125,1.7215,187900000.0
2009-08-17 07:00:00,1.7214,1.7214,1.72065,1.72065,191200000.0
2009-08-17 07:05:00,1.72065,1.72135,1.7195,1.72115,259500000.0
2009-08-17 07:10:00,1.72115,1.7214,1.72075,1.72095,244300000.0
2009-08-17 07:15:00,1.721,1.72205,1.72085,1.72175,280500000.0
2009-08-17 07:20:00,1.7219,1.72265,1.72185,1.722,324700000.0
2009-08-17 07:25:00,1.722,1.7234,1.7212,1.7228,368100000.0
2009-08-17 07:30:00,1.72285,1.7234,1.72105,1.7214,526900000.0
2009-08-17 07:35:00,1.7214,1.7231,1.72085,1.72175,361100000.0
2009-08-17 07:40:00,1.7218,1.72275,1.72165,1.7222,343600000.0
2009-08-17 07:45:00,1.72225,1.72295,1.7218,1.72255,420400000.0
2009-08-17 07:50:00,1.7226,1.7237,1.72215,1.7227,462200000.0
2009-08-17 07:55:00,1.7227,1.7229,1.7208,1.72125,528300000.0
2009-08-17 08:00:00,1.72125,1.72265,1.721,1.72215,476000000.0
2009-08-17 08:05:00,1.7222,1.72345,1.7219,1.72305,543500000.0
2009-08-17 08:10:00,1.72315,1.72315,1.7219,1.7219,488500000.0
2009-08-17 08:15:00,1.72195,1.7228,1.7209,1.72125,661900000.0
2009-08-17 08:20:00,1.7213,1.7215,1.7204,1.7207,644600000.0
2009-08-17 08:25:00,1.72055,1.7217,1.72045,1.7216,464900000.0
2009-08-17 08:30:00,1.7216,1.7246,1.7215,1.7229,730600000.0
2009-08-17 08:35:00,1.72295,1.72345,1.721,1.7213,564300000.0
2009-08-17 08:40:00,1.72135,1.72225,1.7207,1.7214,635300000.0
2009-08-17 08:45:00,1.72145,1.7219,1.71995,1.7203,459200000.0
2009-08-17 08:50:00,1.7202,1.7211,1.71955,1.7205,671800000.0
2009-08-17 08:55:00,1.7205,1.7218,1.72,1.7216,544800000.0
2009-08-17 09:00:00,1.72155,1.72285,1.72145,1.7227,689000000.0
2009-08-17 09:05:00,1.72275,1.72285,1.72175,1.7221,593000000.0
2009-08-17 09:10:00,1.72205,1.7228,1.7211,1.7221,687700000.0
2009-08-17 09:15:00,1.72215,1.72235,1.72105,1.72235,559400000.0
2009-08-17 09:20:00,1.72235,1.72255,1.7198,1.7201,683800000.0
2009-08-17 09:25:00,1.7201,1.7212,1.7196,1.72075,662500000.0
2009-08-17 09:30:00,1.72075,1.7216,1.7201,1.72135,497200000.0
2009-08-17 09:35:00,1.72115,1.7221,1.7208,1.72135,500500000.0
2009-08-17 09:40:00,1.72145,1.7223,1.72095,1.72185,543500000.0
2009-08-17 09:45:00,1.72185,1.72315,1.7214,1.72275,728300000.0
2009-08-17 09:50:00,1.72265,1.72315,1.7211,1.7211,703500000.0
2009-08-17 09:55:00,1.72105,1.72245,1.72075,1.72205,490300000.0
2009-08-17 10:00:00,1.72195,1.72305,1.72185,1.72275,542700001.0
2009-08-17 10:05:00,1.72285,1.72485,1.7222,1.72405,755300000.0
2009-08-17 10:10:00,1.72415,1.72655,1.7229,1.7262,860300000.0
2009-08-17 10:15:00,1.72615,1.7285,1.72615,1.72765,848800000.0
2009-08-17 10:20:00,1.7278,1.7278,1.72445,1.7245,1090300000.0
2009-08-17 10:25:00,1.7245,1.725,1.7231,1.72365,1265500000.0
2009-08-17 10:30:00,1.72365,1.72425,1.7233,1.7241,1361800000.0
2009-08-17 10:35:00,1.72405,1.7244,1.7225,1.7232,594400000.0
2009-08-17 10:40:00,1.72315,1.7232,1.72195,1.72275,492700000.0
2009-08-17 10:45:00,1.7228,1.72345,1.7225,1.72325,414200000.0
2009-08-17 10:50:00,1.72325,1.72345,1.7227,1.72315,474900000.0
2009-08-17 10:55:00,1.7231,1.7247,1.72245,1.72435,388500000.0
2009-08-17 11:00:00,1.72435,1.72455,1.72325,1.7238,419400000.0
2009-08-17 11:05:00,1.72375,1.7251,1.72375,1.7249,555700000.0
2009-08-17 11:10:00,1.725,1.725,1.72355,1.7237,516400000.0
2009-08-17 11:15:00,1.7238,1.72435,1.7232,1.72405,417600000.0
2009-08-17 11:20:00,1.72395,1.72425,1.7232,1.72375,641000000.0
2009-08-17 11:25:00,1.72375,1.72405,1.72305,1.7238,719300000.0
2009-08-17 11:30:00,1.7238,1.72445,1.7236,1.72405,636500000.0
2009-08-17 11:35:00,1.7241,1.72445,1.7234,1.72365,504000000.0
2009-08-17 11:40:00,1.7236,1.7241,1.7226,1.7229,362800000.0
2009-08-17 11:45:00,1.7228,1.7235,1.7227,1.7234,531500000.0
2009-08-17 11:50:00,1.7234,1.72435,1.7233,1.7238,422400000.0
2009-08-17 11:55:00,1.72375,1.72405,1.7227,1.72305,479100000.0
2009-08-17 12:00:00,1.7229,1.7232,1.72235,1.72285,469700000.0
2009-08-17 12:05:00,1.7227,1.7231,1.7222,1.72245,332800000.0
2009-08-17 12:10:00,1.72245,1.72345,1.72245,1.7234,305900000.0
2009-08-17 12:15:00,1.72335,1.724,1.72235,1.723,599300000.0
2009-08-17 12:20:00,1.7229,1.7234,1.72235,1.72265,456500000.0
2009-08-17 12:25:00,1.7226,1.7234,1.72175,1.7221,600300000.0
2009-08-17 12:30:00,1.72205,1.72205,1.7204,1.72045,885000000.0
2009-08-17 12:35:00,1.7203,1.7218,1.71985,1.72115,501800000.0
2009-08-17 12:40:00,1.7212,1.7221,1.7205,1.7209,423500000.0
2009-08-17 12:45:00,1.721,1.7213,1.7199,1.7205,519100000.0
2009-08-17 12:50:00,1.7205,1.72155,1.7202,1.72045,447900000.0
2009-08-17 12:55:00,1.72045,1.72275,1.72045,1.72275,570300000.0
2009-08-17 13:00:00,1.72265,1.7238,1.7223,1.7225,550700000.0
2009-08-17 13:05:00,1.7225,1.72265,1.72065,1.721,506600000.0
2009-08-17 13:10:00,1.721,1.7224,1.7209,1.7224,608600000.0
2009-08-17 13:15:00,1.72245,1.7227,1.72165,1.7218,714800000.0
2009-08-17 13:20:00,1.7218,1.7219,1.72,1.72095,468500000.0
2009-08-17 13:25:00,1.72095,1.7215,1.7205,1.7207,447900000.0
2009-08-17 13:30:00,1.72055,1.72165,1.7203,1.72125,423900000.0
2009-08-17 13:35:00,1.72125,1.72245,1.7212,1.7219,459400000.0
2009-08-17 13:40:00,1.7219,1.72315,1.72175,1.72195,534300000.0
2009-08-17 13:45:00,1.72185,1.72225,1.7214,1.722,376200000.0
2009-08-17 13:50:00,1.722,1.72215,1.72135,1.72205,339700000.0
2009-08-17 13:55:00,1.7221,1.72295,1.72185,1.722,307800000.0
2009-08-17 14:00:00,1.72205,1.7226,1.7207,1.721,468900000.0
2009-08-17 14:05:00,1.7209,1.7214,1.7198,1.72,708400000.0
2009-08-17 14:10:00,1.72,1.72095,1.71895,1.72055,522400000.0
2009-08-17 14:15:00,1.72055,1.72085,1.71905,1.71965,642000000.0
2009-08-17 14:20:00,1.71965,1.71975,1.71825,1.7187,528900000.0
2009-08-17 14:25:00,1.71875,1.7192,1.7179,1.7185,441000000.0
2009-08-17 14:30:00,1.71875,1.71875,1.71645,1.7168,1236600000.0
2009-08-17 14:35:00,1.7168,1.717,1.71435,1.7149,846100000.0
2009-08-17 14:40:00,1.71465,1.71585,1.71445,1.71515,1015400000.0
2009-08-17 14:45:00,1.71515,1.7163,1.7147,1.71545,824400000.0
2009-08-17 14:50:00,1.71535,1.7165,1.7148,1.71505,587200000.0
2009-08-17 14:55:00,1.7151,1.7159,1.71265,1.713,828000000.0
2009-08-17 15:00:00,1.71305,1.714,1.71225,1.7129,877000000.0
2009-08-17 15:05:00,1.7129,1.71415,1.7119,1.71385,699500000.0
2009-08-17 15:10:00,1.71385,1.714,1.7128,1.7128,643400000.0
2009-08-17 15:15:00,1.7128,1.7135,1.7127,1.71275,581800000.0
2009-08-17 15:20:00,1.7127,1.71425,1.7127,1.714,673400000.0
2009-08-17 15:25:00,1.714,1.71485,1.7136,1.71445,604700000.0
2009-08-17 15:30:00,1.7145,1.7156,1.7137,1.7142,813500000.0
2009-08-17 15:35:00,1.7142,1.7175,1.7142,1.71725,945700000.0
2009-08-17 15:40:00,1.7173,1.71765,1.7165,1.717,992900000.0
2009-08-17 15:45:00,1.717,1.7181,1.717,1.7178,750000000.0
2009-08-17 15:50:00,1.7178,1.7179,1.7168,1.71715,548800000.0
2009-08-17 15:55:00,1.71725,1.71775,1.71485,1.7151,565200000.0
2009-08-17 16:00:00,1.71525,1.7162,1.71455,1.71525,561000000.0
2009-08-17 16:05:00,1.7155,1.7169,1.7147,1.7157,943400000.0
2009-08-17 16:10:00,1.7157,1.7169,1.7152,1.71605,755800000.0
2009-08-17 16:15:00,1.71605,1.7183,1.716,1.718,856300000.0
2009-08-17 16:20:00,1.71795,1.71845,1.7163,1.718,778600000.0
2009-08-17 16:25:00,1.71785,1.7185,1.71725,1.7174,662300000.0
2009-08-17 16:30:00,1.7174,1.7174,1.7142,1.71475,574100000.0
2009-08-17 16:35:00,1.7148,1.71575,1.71425,1.7148,613200000.0
2009-08-17 16:40:00,1.7148,1.7148,1.71365,1.714,593600000.0
2009-08-17 16:45:00,1.71385,1.71455,1.71335,1.7138,587200000.0
2009-08-17 16:50:00,1.71385,1.7145,1.7136,1.71415,444200000.0
2009-08-17 16:55:00,1.71415,1.71535,1.71315,1.71435,684300000.0
2009-08-17 17:00:00,1.7144,1.71595,1.71425,1.71545,704400000.0
2009-08-17 17:05:00,1.7156,1.71735,1.7153,1.71725,618200000.0
2009-08-17 17:10:00,1.71725,1.7174,1.7162,1.7164,418100000.0
2009-08-17 17:15:00,1.7163,1.7173,1.71605,1.71665,555000000.0
2009-08-17 17:20:00,1.71675,1.71675,1.7146,1.7146,437500000.0
2009-08-17 17:25:00,1.71475,1.7152,1.71435,1.71445,516700000.0
2009-08-17 17:30:00,1.71445,1.7152,1.714,1.71495,666200000.0
2009-08-17 17:35:00,1.7148,1.7148,1.7141,1.7143,436400000.0
2009-08-17 17:40:00,1.71435,1.71435,1.7125,1.7132,831500000.0
2009-08-17 17:45:00,1.7132,1.71405,1.713,1.7139,678200000.0
2009-08-17 17:50:00,1.7139,1.7141,1.7123,1.71265,656000000.0
2009-08-17 17:55:00,1.71265,1.7127,1.71035,1.7109,818500000.0
2009-08-17 18:00:00,1.71095,1.7114,1.7104,1.7111,509600000.0
2009-08-17 18:05:00,1.7112,1.712,1.7111,1.7116,574400000.0
2009-08-17 18:10:00,1.71165,1.7117,1.7108,1.7112,529200000.0
2009-08-17 18:15:00,1.71115,1.71155,1.7106,1.7111,434300000.0
2009-08-17 18:20:00,1.711,1.71135,1.71055,1.7108,257800000.0
2009-08-17 18:25:00,1.71085,1.711,1.7105,1.71065,290400000.0
2009-08-17 18:30:00,1.71065,1.7108,1.7093,1.70965,235500000.0
2009-08-17 18:35:00,1.7096,1.7098,1.7089,1.7097,276700000.0
2009-08-17 18:40:00,1.7097,1.7099,1.709,1.7092,354200000.0
2009-08-17 18:45:00,1.70925,1.70975,1.7091,1.7094,244000000.0
2009-08-17 18:50:00,1.70935,1.7095,1.7085,1.7085,325400000.0
2009-08-17 18:55:00,1.70855,1.7091,1.70835,1.70905,398400000.0
2009-08-17 19:00:00,1.7091,1.7109,1.7089,1.7102,367399998.0
2009-08-17 19:05:00,1.7103,1.7109,1.71005,1.71045,294900000.0
2009-08-17 19:10:00,1.71045,1.7111,1.7103,1.71035,244500000.0
2009-08-17 19:15:00,1.71035,1.7105,1.70935,1.70935,175400000.0
2009-08-17 19:20:00,1.70935,1.7101,1.709,1.7096,254100000.0
2009-08-17 19:25:00,1.70965,1.70985,1.709,1.70955,193100000.0
2009-08-17 19:30:00,1.7096,1.7104,1.7092,1.71025,298600000.0
2009-08-17 19:35:00,1.71015,1.7107,1.70995,1.71005,260600000.0
2009-08-17 19:40:00,1.71,1.71095,1.7099,1.70995,330900000.0
2009-08-17 19:45:00,1.71005,1.71055,1.7096,1.7101,287900000.0
2009-08-17 19:50:00,1.71005,1.7101,1.7091,1.70935,316600000.0
2009-08-17 19:55:00,1.7094,1.70945,1.70805,1.7082,295500000.0
2009-08-17 20:00:00,1.70825,1.7098,1.7082,1.7098,417700000.0
2009-08-17 20:05:00,1.70975,1.71015,1.70945,1.71,215500000.0
2009-08-17 20:10:00,1.7101,1.7102,1.7098,1.7102,209000000.0
2009-08-17 20:15:00,1.71005,1.7102,1.709,1.70935,258800000.0
2009-08-17 20:20:00,1.7094,1.70955,1.7086,1.70905,314800000.0
2009-08-17 20:25:00,1.70905,1.7092,1.7081,1.70845,389600000.0
2009-08-17 20:30:00,1.70845,1.70865,1.70805,1.70835,270600000.0
2009-08-17 20:35:00,1.7084,1.70935,1.7084,1.70925,253500000.0
2009-08-17 20:40:00,1.70925,1.7097,1.7091,1.7092,242700000.0
2009-08-17 20:45:00,1.70915,1.71265,1.70915,1.7125,550500000.0
2009-08-17 20:50:00,1.71245,1.713,1.71185,1.7129,380700000.0
2009-08-17 20:55:00,1.7129,1.713,1.71195,1.71225,382500000.0
2009-08-17 21:00:00,1.71225,1.71225,1.71115,1.7116,319000000.0
2009-08-17 21:05:00,1.71155,1.71155,1.7107,1.71093,204900000.0
2009-08-17 21:10:00,1.711,1.71185,1.7106,1.7117,216600000.0
2009-08-17 21:15:00,1.71155,1.71215,1.7113,1.71145,236500000.0
2009-08-17 21:20:00,1.7115,1.71225,1.7113,1.7121,261600000.0
2009-08-17 21:25:00,1.71215,1.713,1.7121,1.7124,314100000.0
2009-08-17 21:30:00,1.71225,1.71245,1.71115,1.71135,187900000.0
2009-08-17 21:35:00,1.71145,1.712,1.7109,1.712,252200000.0
2009-08-17 21:40:00,1.71205,1.71295,1.7116,1.71175,303200000.0
2009-08-17 21:45:00,1.7118,1.71285,1.7116,1.71265,269100000.0
2009-08-17 21:50:00,1.7128,1.7133,1.7122,1.71235,223500000.0
2009-08-17 21:55:00,1.7124,1.71375,1.71195,1.71335,230200000.0
2009-08-17 22:00:00,1.7133,1.7147,1.7132,1.7146,255900000.0
2009-08-17 22:05:00,1.7143,1.7145,1.7129,1.7131,300000000.0
2009-08-17 22:10:00,1.7131,1.7137,1.71295,1.7132,242600000.0
2009-08-17 22:15:00,1.7132,1.71335,1.7121,1.71315,172300000.0
2009-08-17 22:20:00,1.7132,1.7136,1.71305,1.71305,78200000.0
2009-08-17 22:25:00,1.71315,1.7138,1.7122,1.71265,207000000.0
2009-08-17 22:30:00,1.7127,1.7141,1.71245,1.714,155400000.0
2009-08-17 22:35:00,1.71395,1.71515,1.7138,1.7151,197500000.0
2009-08-17 22:40:00,1.7151,1.71525,1.71415,1.71455,236900000.0
2009-08-17 22:45:00,1.71465,1.71595,1.71445,1.7153,209700000.0
2009-08-17 22:50:00,1.71545,1.7167,1.71535,1.7159,100800000.0
2009-08-17 22:55:00,1.71585,1.7161,1.71535,1.7161,162000000.0
2009-08-17 23:00:00,1.7161,1.7161,1.71535,1.7157,71700000.0
2009-08-17 23:05:00,1.7157,1.71575,1.715,1.7152,76500000.0
2009-08-17 23:10:00,1.7154,1.71555,1.7152,1.7153,41900000.0
2009-08-17 23:15:00,1.71535,1.7154,1.7139,1.7143,125600000.0
2009-08-17 23:20:00,1.7142,1.71455,1.714,1.71425,170100000.0
2009-08-17 23:25:00,1.71415,1.71425,1.7137,1.7138,83500000.0
2009-08-17 23:30:00,1.71375,1.71395,1.7131,1.71395,84000000.0
2009-08-17 23:35:00,1.71395,1.71445,1.7131,1.71435,155000000.0
2009-08-17 23:40:00,1.7143,1.71455,1.7138,1.71425,115600000.0
2009-08-17 23:45:00,1.71425,1.71435,1.71345,1.71435,71200000.0
2009-08-17 23:50:00,1.7144,1.7149,1.71435,1.7145,95800000.0
2009-08-17 23:55:00,1.71465,1.7148,1.71395,1.71395,145600000.0
2009-08-18 00:00:00,1.71385,1.7154,1.7138,1.7151,129600000.0
2009-08-18 00:05:00,1.71515,1.7164,1.7145,1.71595,118300000.0
2009-08-18 00:10:00,1.71595,1.7163,1.715,1.7158,89400000.0
2009-08-18 00:15:00,1.7157,1.7158,1.71525,1.7156,33500000.0
2009-08-18 00:20:00,1.7156,1.71565,1.7152,1.7154,33800000.0
2009-08-18 00:25:00,1.71535,1.7166,1.7149,1.71565,123300000.0
2009-08-18 00:30:00,1.71565,1.71625,1.7155,1.71565,132500000.0
2009-08-18 00:35:00,1.7158,1.7163,1.7154,1.71565,139400000.0
2009-08-18 00:40:00,1.7157,1.7157,1.7137,1.71465,106000000.0
2009-08-18 00:45:00,1.71455,1.7151,1.71435,1.7144,75800000.0
2009-08-18 00:50:00,1.71435,1.7145,1.7131,1.71375,188200000.0
2009-08-18 00:55:00,1.7137,1.71465,1.71365,1.7143,196500000.0
2009-08-18 01:00:00,1.7143,1.7147,1.71335,1.71385,217000000.0
2009-08-18 01:05:00,1.71365,1.7141,1.71355,1.7137,133800000.0
2009-08-18 01:10:00,1.71375,1.7143,1.71305,1.7136,161400000.0
2009-08-18 01:15:00,1.7135,1.71395,1.7135,1.7138,141100000.0
2009-08-18 01:20:00,1.7139,1.71435,1.7137,1.71405,112600000.0
2009-08-18 01:25:00,1.714,1.71465,1.71385,1.71435,107900000.0
2009-08-18 01:30:00,1.7144,1.71465,1.7141,1.71435,100500000.0
2009-08-18 01:35:00,1.7142,1.71505,1.71395,1.7141,97700000.0
2009-08-18 01:40:00,1.71405,1.71405,1.71335,1.7135,77700000.0
2009-08-18 01:45:00,1.7135,1.7141,1.7133,1.71335,102600000.0
2009-08-18 01:50:00,1.71345,1.71355,1.71175,1.71295,366100000.0
2009-08-18 01:55:00,1.71285,1.71405,1.7122,1.7134,341700000.0
2009-08-18 02:00:00,1.7128,1.71355,1.7124,1.713,358900000.0
2009-08-18 02:05:00,1.7131,1.7131,1.7119,1.71245,315600000.0
2009-08-18 02:10:00,1.7125,1.7129,1.7119,1.7119,308400000.0
2009-08-18 02:15:00,1.7119,1.71275,1.7118,1.71265,328400000.0
2009-08-18 02:20:00,1.7126,1.7134,1.7123,1.71315,353500000.0
2009-08-18 02:25:00,1.7131,1.71325,1.7121,1.71255,323900000.0
2009-08-18 02:30:00,1.7126,1.71275,1.7122,1.71235,161700000.0
2009-08-18 02:35:00,1.7124,1.71305,1.7115,1.7118,323000000.0
2009-08-18 02:40:00,1.7117,1.71175,1.7106,1.71115,499300000.0
2009-08-18 02:45:00,1.7112,1.7117,1.7108,1.71095,329700000.0
2009-08-18 02:50:00,1.711,1.7112,1.71035,1.7105,371100000.0
2009-08-18 02:55:00,1.7104,1.71125,1.71025,1.71055,339100000.0
2009-08-18 03:00:00,1.71065,1.7114,1.71065,1.71105,310400000.0
2009-08-18 03:05:00,1.7112,1.7114,1.71015,1.71035,239200000.0
2009-08-18 03:10:00,1.7103,1.7114,1.7102,1.7111,382700000.0
2009-08-18 03:15:00,1.7111,1.71115,1.7103,1.7103,238400000.0
2009-08-18 03:20:00,1.7103,1.71055,1.7084,1.70855,305400000.0
2009-08-18 03:25:00,1.70855,1.7109,1.70845,1.7102,501700000.0
2009-08-18 03:30:00,1.7102,1.71315,1.7096,1.7096,914100000.0
2009-08-18 03:35:00,1.7097,1.71075,1.70825,1.71065,948400000.0
2009-08-18 03:40:00,1.71075,1.7134,1.7105,1.7134,659700000.0
2009-08-18 03:45:00,1.7134,1.71375,1.7122,1.71225,609900000.0
2009-08-18 03:50:00,1.71225,1.71225,1.71055,1.7117,386000000.0
2009-08-18 03:55:00,1.71175,1.7123,1.7106,1.71075,315400000.0
2009-08-18 04:00:00,1.71075,1.7118,1.71065,1.71165,357400000.0
2009-08-18 04:05:00,1.71155,1.7124,1.7111,1.7122,400400000.0
2009-08-18 04:10:00,1.7122,1.7125,1.71115,1.71175,322800000.0
2009-08-18 04:15:00,1.71185,1.7123,1.71115,1.7112,362100000.0
2009-08-18 04:20:00,1.71125,1.71175,1.7103,1.71085,369400000.0
2009-08-18 04:25:00,1.71085,1.7117,1.71055,1.71135,339600000.0
2009-08-18 04:30:00,1.71095,1.7116,1.71035,1.7114,472600000.0
2009-08-18 04:35:00,1.7114,1.7115,1.7108,1.7113,204500000.0
2009-08-18 04:40:00,1.71135,1.7121,1.71095,1.71155,281000000.0
2009-08-18 04:45:00,1.71155,1.71195,1.711,1.71145,255800000.0
2009-08-18 04:50:00,1.7114,1.7127,1.71125,1.7121,441000000.0
2009-08-18 04:55:00,1.712,1.7129,1.7117,1.71285,402400000.0
2009-08-18 05:00:00,1.713,1.7136,1.71275,1.71315,365300000.0
2009-08-18 05:05:00,1.71295,1.71355,1.71295,1.7135,203400000.0
2009-08-18 05:10:00,1.7135,1.71405,1.7126,1.7138,321400000.0
2009-08-18 05:15:00,1.71375,1.7143,1.7135,1.714,341800000.0
2009-08-18 05:20:00,1.71395,1.71415,1.7128,1.7137,417200000.0
2009-08-18 05:25:00,1.71375,1.71385,1.71295,1.71295,376600000.0
2009-08-18 05:30:00,1.7131,1.7137,1.7126,1.7135,397700000.0
2009-08-18 05:35:00,1.7135,1.7138,1.7131,1.7131,273300000.0
2009-08-18 05:40:00,1.71305,1.71335,1.71265,1.71275,119000000.0
2009-08-18 05:45:00,1.7125,1.71375,1.71235,1.7134,439600000.0
2009-08-18 05:50:00,1.71345,1.71405,1.7133,1.71365,179500000.0
2009-08-18 05:55:00,1.7137,1.71385,1.7122,1.71235,169500000.0
2009-08-18 06:00:00,1.71245,1.7133,1.71225,1.7128,301000000.0
2009-08-18 06:05:00,1.7128,1.71345,1.71275,1.71325,234400000.0
2009-08-18 06:10:00,1.7132,1.7132,1.71225,1.71295,382100000.0
2009-08-18 06:15:00,1.71295,1.71355,1.7122,1.71265,336500000.0
2009-08-18 06:20:00,1.71255,1.71375,1.7125,1.71285,189900000.0
2009-08-18 06:25:00,1.7129,1.71385,1.71265,1.71365,316000000.0
2009-08-18 06:30:00,1.7136,1.71395,1.7131,1.7135,186700000.0
2009-08-18 06:35:00,1.7136,1.71375,1.713,1.713,364100000.0
2009-08-18 06:40:00,1.71315,1.7135,1.7129,1.7135,285500000.0
2009-08-18 06:45:00,1.7135,1.71435,1.71335,1.71435,375700000.0
2009-08-18 06:50:00,1.7145,1.71455,1.713,1.7132,298500000.0
2009-08-18 06:55:00,1.7132,1.71415,1.71315,1.7137,231300000.0
2009-08-18 07:00:00,1.7137,1.71375,1.7128,1.7132,358500000.0
2009-08-18 07:05:00,1.7132,1.71345,1.71255,1.7133,263500000.0
2009-08-18 07:10:00,1.7133,1.71415,1.713,1.71395,238300000.0
2009-08-18 07:15:00,1.714,1.71475,1.71385,1.7144,244700000.0
2009-08-18 07:20:00,1.7144,1.71445,1.71285,1.713,367700000.0
2009-08-18 07:25:00,1.7128,1.71295,1.71125,1.7121,408900000.0
2009-08-18 07:30:00,1.7121,1.71285,1.71185,1.71245,396800000.0
2009-08-18 07:35:00,1.7125,1.7134,1.71215,1.71275,369400000.0
2009-08-18 07:40:00,1.71265,1.71315,1.71235,1.71275,332500000.0
2009-08-18 07:45:00,1.7127,1.71305,1.7119,1.71245,369200000.0
2009-08-18 07:50:00,1.71245,1.71275,1.71195,1.71225,409000000.0
2009-08-18 07:55:00,1.7122,1.71305,1.71205,1.7125,515700000.0
2009-08-18 08:00:00,1.7125,1.7128,1.7119,1.7121,833900000.0
2009-08-18 08:05:00,1.712,1.7123,1.7114,1.7122,419800000.0
2009-08-18 08:10:00,1.71225,1.71235,1.71155,1.7119,430300000.0
2009-08-18 08:15:00,1.7118,1.712,1.7109,1.711,438700000.0
2009-08-18 08:20:00,1.711,1.7111,1.71025,1.71045,748900000.0
2009-08-18 08:25:00,1.7105,1.7112,1.7101,1.71085,507300000.0
2009-08-18 08:30:00,1.71085,1.7118,1.7105,1.7105,489600000.0
2009-08-18 08:35:00,1.7105,1.7113,1.71,1.71035,410000000.0
2009-08-18 08:40:00,1.71035,1.71065,1.7095,1.70985,279400000.0
2009-08-18 08:45:00,1.70985,1.71065,1.70955,1.7106,477900000.0
2009-08-18 08:50:00,1.7107,1.711,1.7101,1.71075,468000000.0
2009-08-18 08:55:00,1.71075,1.7113,1.7094,1.7094,534500000.0
2009-08-18 09:00:00,1.70945,1.70985,1.7082,1.709,529400000.0
2009-08-18 09:05:00,1.7089,1.7095,1.70835,1.7085,513500000.0
2009-08-18 09:10:00,1.70855,1.7096,1.70825,1.70935,531200000.0
2009-08-18 09:15:00,1.7094,1.7103,1.7088,1.71015,547600000.0
2009-08-18 09:20:00,1.7102,1.711,1.70985,1.71,433500000.0
2009-08-18 09:25:00,1.70985,1.71085,1.70965,1.71025,338100000.0
2009-08-18 09:30:00,1.71025,1.7107,1.7096,1.70995,348600000.0
2009-08-18 09:35:00,1.70995,1.7107,1.70965,1.71035,410100000.0
2009-08-18 09:40:00,1.71035,1.7109,1.70975,1.7108,357700000.0
2009-08-18 09:45:00,1.7108,1.7118,1.7107,1.71135,340600000.0
2009-08-18 09:50:00,1.7111,1.7114,1.71075,1.71125,218100000.0
2009-08-18 09:55:00,1.7114,1.7115,1.71055,1.7112,281900000.0
2009-08-18 10:00:00,1.7114,1.7114,1.7105,1.711,293100000.0
2009-08-18 10:05:00,1.711,1.71235,1.71085,1.71225,366400000.0
2009-08-18 10:10:00,1.71215,1.7124,1.71135,1.7116,295300000.0
2009-08-18 10:15:00,1.71145,1.71265,1.7113,1.7121,362100000.0
2009-08-18 10:20:00,1.712,1.7124,1.71145,1.71165,403500000.0
2009-08-18 10:25:00,1.7117,1.71225,1.7111,1.7113,385800000.0
2009-08-18 10:30:00,1.7114,1.71225,1.7111,1.7117,450700000.0
2009-08-18 10:35:00,1.7116,1.7121,1.71105,1.7114,361700000.0
2009-08-18 10:40:00,1.7115,1.71215,1.71095,1.71175,388100000.0
2009-08-18 10:45:00,1.71175,1.71185,1.7111,1.7115,288200000.0
2009-08-18 10:50:00,1.7116,1.71175,1.71115,1.7116,290300000.0
2009-08-18 10:55:00,1.71145,1.71225,1.7111,1.71165,414400000.0
2009-08-18 11:00:00,1.7117,1.7125,1.7112,1.71165,1296600000.0
2009-08-18 11:05:00,1.7116,1.7127,1.71115,1.7127,878800000.0
2009-08-18 11:10:00,1.7127,1.713,1.712,1.7128,812000000.0
2009-08-18 11:15:00,1.7128,1.713,1.71215,1.71215,378300000.0
2009-08-18 11:20:00,1.71215,1.7128,1.712,1.7125,311800000.0
2009-08-18 11:25:00,1.7125,1.71275,1.71195,1.71215,433300000.0
2009-08-18 11:30:00,1.712,1.713,1.7119,1.71235,365400000.0
2009-08-18 11:35:00,1.71235,1.7135,1.712,1.7131,269300000.0
2009-08-18 11:40:00,1.71275,1.71385,1.71275,1.71315,313300000.0
2009-08-18 11:45:00,1.7131,1.7145,1.71285,1.7138,479100000.0
2009-08-18 11:50:00,1.714,1.71595,1.71385,1.7158,521500000.0
2009-08-18 11:55:00,1.7158,1.71605,1.7136,1.71375,254000000.0
2009-08-18 12:00:00,1.71375,1.71375,1.7119,1.71245,397300000.0
2009-08-18 12:05:00,1.71235,1.71255,1.71165,1.71205,242000000.0
2009-08-18 12:10:00,1.71205,1.71215,1.71105,1.7116,233400000.0
2009-08-18 12:15:00,1.71165,1.71195,1.71125,1.7115,202800000.0
2009-08-18 12:20:00,1.7116,1.71205,1.71115,1.71155,135400000.0
2009-08-18 12:25:00,1.7116,1.71175,1.711,1.71115,188600000.0
2009-08-18 12:30:00,1.71105,1.71155,1.71095,1.71155,323400000.0
2009-08-18 12:35:00,1.7115,1.7123,1.7114,1.7121,290900000.0
2009-08-18 12:40:00,1.7121,1.71235,1.7116,1.71195,242800000.0
2009-08-18 12:45:00,1.71195,1.7123,1.7113,1.7122,425200000.0
2009-08-18 12:50:00,1.7121,1.7124,1.7118,1.712,359200000.0
2009-08-18 12:55:00,1.7122,1.7127,1.71185,1.7121,283100000.0
2009-08-18 13:00:00,1.7121,1.713,1.71205,1.71225,470600000.0
2009-08-18 13:05:00,1.7122,1.7138,1.712,1.7129,401500000.0
2009-08-18 13:10:00,1.71285,1.7137,1.7128,1.7132,321200000.0
2009-08-18 13:15:00,1.7132,1.7138,1.713,1.71325,401300000.0
2009-08-18 13:20:00,1.7134,1.71375,1.7128,1.71365,347600000.0
2009-08-18 13:25:00,1.7137,1.7138,1.71305,1.7133,337600000.0
2009-08-18 13:30:00,1.71355,1.71385,1.7129,1.7131,414300000.0
2009-08-18 13:35:00,1.71315,1.7135,1.71225,1.7125,244900000.0
2009-08-18 13:40:00,1.7126,1.71305,1.7123,1.7124,212100000.0
2009-08-18 13:45:00,1.71245,1.71285,1.71195,1.7122,329000000.0
2009-08-18 13:50:00,1.7121,1.7124,1.71185,1.712,233600000.0
2009-08-18 13:55:00,1.71205,1.7121,1.71135,1.7116,258700000.0
2009-08-18 14:00:00,1.71155,1.7124,1.71135,1.71165,332100000.0
2009-08-18 14:05:00,1.71165,1.712,1.71125,1.7115,411300000.0
2009-08-18 14:10:00,1.71145,1.71175,1.71095,1.7114,411200000.0
2009-08-18 14:15:00,1.71155,1.7117,1.71055,1.71145,427700000.0
2009-08-18 14:20:00,1.71145,1.7117,1.7104,1.71045,427100000.0
2009-08-18 14:25:00,1.7105,1.71085,1.7095,1.7095,484000000.0
2009-08-18 14:30:00,1.7095,1.71525,1.7095,1.7136,757800000.0
2009-08-18 14:35:00,1.7135,1.7157,1.71335,1.7154,604500000.0
2009-08-18 14:40:00,1.7153,1.7156,1.71405,1.7144,485100000.0
2009-08-18 14:45:00,1.71435,1.7145,1.7133,1.7139,534400000.0
2009-08-18 14:50:00,1.71395,1.71565,1.71375,1.7155,396600000.0
2009-08-18 14:55:00,1.71545,1.716,1.7151,1.7158,514600000.0
2009-08-18 15:00:00,1.7157,1.71665,1.71445,1.71565,571500000.0
2009-08-18 15:05:00,1.71565,1.71725,1.71485,1.7152,563300000.0
2009-08-18 15:10:00,1.7151,1.71605,1.71495,1.7159,585000000.0
2009-08-18 15:15:00,1.716,1.71615,1.715,1.715,438500000.0
2009-08-18 15:20:00,1.715,1.71645,1.715,1.71575,484800000.0
2009-08-18 15:25:00,1.71575,1.7166,1.7156,1.7161,471400000.0
2009-08-18 15:30:00,1.7159,1.71615,1.71385,1.7149,987100000.0
2009-08-18 15:35:00,1.71505,1.7157,1.7144,1.715,782900000.0
2009-08-18 15:40:00,1.71495,1.71525,1.7143,1.7149,909000000.0
2009-08-18 15:45:00,1.71495,1.71645,1.71485,1.7159,762600000.0
2009-08-18 15:50:00,1.71595,1.71645,1.715,1.7152,916500000.0
2009-08-18 15:55:00,1.7152,1.71665,1.71515,1.71615,892900000.0
2009-08-18 16:00:00,1.7161,1.7162,1.714,1.7147,1002100000.0
2009-08-18 16:05:00,1.7147,1.7164,1.7145,1.71595,950200000.0
2009-08-18 16:10:00,1.71595,1.71615,1.7152,1.7155,941100000.0
2009-08-18 16:15:00,1.71535,1.71555,1.714,1.71495,1216400000.0
2009-08-18 16:20:00,1.71505,1.71595,1.7136,1.7157,996600000.0
2009-08-18 16:25:00,1.71565,1.71595,1.71455,1.7147,604100000.0
2009-08-18 16:30:00,1.7148,1.71535,1.7138,1.7139,686200000.0
2009-08-18 16:35:00,1.7139,1.71465,1.71275,1.7129,580200000.0
2009-08-18 16:40:00,1.7129,1.7149,1.7125,1.71375,394100000.0
2009-08-18 16:45:00,1.71375,1.71405,1.71275,1.713,657000000.0
2009-08-18 16:50:00,1.7131,1.71405,1.7129,1.7135,429700000.0
2009-08-18 16:55:00,1.7135,1.71365,1.7124,1.7126,421100000.0
2009-08-18 17:00:00,1.7125,1.71385,1.71245,1.7138,707800000.0
2009-08-18 17:05:00,1.7138,1.7147,1.71365,1.7143,511800000.0
2009-08-18 17:10:00,1.71395,1.71415,1.713,1.7132,662500000.0
2009-08-18 17:15:00,1.7132,1.7138,1.7126,1.7132,801000000.0
2009-08-18 17:20:00,1.71325,1.71345,1.71205,1.7122,758300000.0
2009-08-18 17:25:00,1.7122,1.71265,1.7118,1.7124,789800000.0
2009-08-18 17:30:00,1.7126,1.7127,1.7111,1.7115,871200000.0
2009-08-18 17:35:00,1.7114,1.7118,1.71095,1.7112,677700000.0
2009-08-18 17:40:00,1.7112,1.7119,1.71095,1.7115,594900000.0
2009-08-18 17:45:00,1.71165,1.7126,1.71135,1.7119,718000000.0
2009-08-18 17:50:00,1.71185,1.7124,1.7112,1.7124,770100000.0
2009-08-18 17:55:00,1.7124,1.71255,1.7116,1.71175,1049200000.0
2009-08-18 18:00:00,1.71175,1.712,1.7113,1.7117,667100000.0
2009-08-18 18:05:00,1.7117,1.7122,1.7109,1.7121,751100000.0
2009-08-18 18:10:00,1.712,1.7122,1.7113,1.7116,464000000.0
2009-08-18 18:15:00,1.7117,1.7128,1.71145,1.71275,660900000.0
2009-08-18 18:20:00,1.71265,1.7138,1.71245,1.7132,459200000.0
2009-08-18 18:25:00,1.7132,1.71415,1.713,1.7137,441100000.0
2009-08-18 18:30:00,1.7137,1.71435,1.71335,1.7138,484800000.0
2009-08-18 18:35:00,1.714,1.71445,1.7135,1.71385,206300000.0
2009-08-18 18:40:00,1.7138,1.7141,1.71265,1.71265,261600000.0
2009-08-18 18:45:00,1.7126,1.71315,1.7125,1.71305,351300000.0
2009-08-18 18:50:00,1.71305,1.7133,1.7128,1.7133,254200000.0
2009-08-18 18:55:00,1.7131,1.7134,1.7127,1.71295,264900000.0
2009-08-18 19:00:00,1.71295,1.7133,1.71255,1.71265,528800000.0
2009-08-18 19:05:00,1.7126,1.71345,1.7124,1.71325,386600000.0
2009-08-18 19:10:00,1.71325,1.7138,1.71285,1.71375,547000000.0
2009-08-18 19:15:00,1.71375,1.71375,1.71325,1.71345,364700000.0
2009-08-18 19:20:00,1.7134,1.7136,1.71295,1.71325,425500000.0
2009-08-18 19:25:00,1.71325,1.71325,1.71245,1.7129,246700000.0
2009-08-18 19:30:00,1.71285,1.713,1.71185,1.7126,423500000.0
2009-08-18 19:35:00,1.71265,1.713,1.71165,1.7125,416300000.0
2009-08-18 19:40:00,1.71255,1.7129,1.71205,1.7122,461000000.0
2009-08-18 19:45:00,1.7122,1.71285,1.7115,1.71285,413300000.0
2009-08-18 19:50:00,1.7129,1.71345,1.7122,1.71315,420300000.0
2009-08-18 19:55:00,1.71315,1.7133,1.7123,1.7124,457100000.0
2009-08-18 20:00:00,1.71245,1.71285,1.71155,1.712,510200000.0
2009-08-18 20:05:00,1.71195,1.7121,1.7114,1.71155,390300000.0
2009-08-18 20:10:00,1.7116,1.7121,1.7111,1.71175,448400000.0
2009-08-18 20:15:00,1.7117,1.713,1.711,1.71295,438500000.0
2009-08-18 20:20:00,1.71295,1.71295,1.7116,1.7121,463600000.0
2009-08-18 20:25:00,1.7121,1.71255,1.71145,1.71165,479480000.0
2009-08-18 20:30:00,1.7118,1.71235,1.71105,1.71225,441900000.0
2009-08-18 20:35:00,1.7124,1.71255,1.7114,1.71165,524400000.0
2009-08-18 20:40:00,1.7116,1.71175,1.71115,1.7113,728700000.0
2009-08-18 20:45:00,1.71115,1.7114,1.7109,1.71115,354500000.0
2009-08-18 20:50:00,1.71095,1.7118,1.71095,1.711,156500000.0
2009-08-18 20:55:00,1.71095,1.71105,1.7098,1.71095,273400000.0
2009-08-18 21:00:00,1.7109,1.71095,1.71,1.7106,348700000.0
2009-08-18 21:05:00,1.71085,1.7111,1.71045,1.71065,211200000.0
2009-08-18 21:10:00,1.71045,1.71065,1.71005,1.7105,240300000.0
2009-08-18 21:15:00,1.7105,1.7105,1.7095,1.7095,327100000.0
2009-08-18 21:20:00,1.70955,1.71055,1.70955,1.71015,158200000.0
2009-08-18 21:25:00,1.71015,1.7113,1.71,1.7103,359300000.0
2009-08-18 21:30:00,1.7104,1.7109,1.71025,1.71065,389500000.0
2009-08-18 21:35:00,1.71065,1.71095,1.7103,1.7104,306800000.0
2009-08-18 21:40:00,1.7105,1.7109,1.7097,1.71065,286300000.0
2009-08-18 21:45:00,1.7106,1.7108,1.70985,1.7099,221200000.0
2009-08-18 21:50:00,1.70985,1.71,1.7091,1.7095,324400000.0
2009-08-18 21:55:00,1.7095,1.7106,1.709,1.709,286900000.0
2009-08-18 22:00:00,1.709,1.7099,1.709,1.7095,417400000.0
2009-08-18 22:05:00,1.7095,1.7099,1.70875,1.7089,436600000.0
2009-08-18 22:10:00,1.7088,1.7089,1.70805,1.70835,305900000.0
2009-08-18 22:15:00,1.70835,1.70855,1.70825,1.7085,161700000.0
2009-08-18 22:20:00,1.7085,1.7087,1.70845,1.70865,62100000.0
2009-08-18 22:25:00,1.7086,1.7088,1.70735,1.70805,232500000.0
2009-08-18 22:30:00,1.7081,1.70825,1.70725,1.7075,134300000.0
2009-08-18 22:35:00,1.70755,1.70865,1.70755,1.70855,139900000.0
2009-08-18 22:40:00,1.70855,1.70905,1.7085,1.70885,265400000.0
2009-08-18 22:45:00,1.70885,1.70955,1.7083,1.7092,237500000.0
2009-08-18 22:50:00,1.7092,1.7096,1.7087,1.70955,334100000.0
2009-08-18 22:55:00,1.70955,1.7098,1.7086,1.70905,254700000.0
2009-08-18 23:00:00,1.7091,1.70955,1.70825,1.70925,81500000.0
2009-08-18 23:05:00,1.70925,1.70995,1.70925,1.7098,126000000.0
2009-08-18 23:10:00,1.70995,1.71,1.70945,1.70955,60300000.0
2009-08-18 23:15:00,1.70955,1.7097,1.70905,1.70965,147000000.0
2009-08-18 23:20:00,1.70965,1.71095,1.7093,1.71095,76600000.0
2009-08-18 23:25:00,1.71075,1.71075,1.71,1.71075,37800000.0
2009-08-18 23:30:00,1.71085,1.71105,1.7101,1.71025,59800000.0
2009-08-18 23:35:00,1.71045,1.71045,1.7101,1.71035,35200000.0
2009-08-18 23:40:00,1.71035,1.71055,1.7102,1.71045,43900000.0
2009-08-18 23:45:00,1.71055,1.71075,1.70985,1.70985,148400000.0
2009-08-18 23:50:00,1.7099,1.7101,1.7099,1.70995,36000000.0
2009-08-18 23:55:00,1.70995,1.7105,1.7092,1.70995,163400000.0
2009-08-19 00:00:00,1.7099,1.71005,1.70895,1.7095,179900000.0
2009-08-19 00:05:00,1.7095,1.7101,1.7095,1.7097,58600000.0
2009-08-19 00:10:00,1.7095,1.71045,1.7095,1.71025,90900000.0
2009-08-19 00:15:00,1.7103,1.71055,1.71025,1.71035,72400000.0
2009-08-19 00:20:00,1.7103,1.7103,1.70985,1.7101,58200000.0
2009-08-19 00:25:00,1.71005,1.7103,1.70955,1.7098,106300000.0
2009-08-19 00:30:00,1.70985,1.7104,1.7087,1.7088,142500000.0
2009-08-19 00:35:00,1.7088,1.7094,1.708,1.7092,362200000.0
2009-08-19 00:40:00,1.7092,1.7105,1.70855,1.7095,284200000.0
2009-08-19 00:45:00,1.70955,1.7099,1.709,1.7091,209700000.0
2009-08-19 00:50:00,1.709,1.7094,1.70835,1.7085,177400000.0
2009-08-19 00:55:00,1.7086,1.70885,1.7082,1.7085,126400000.0
2009-08-19 01:00:00,1.70855,1.7091,1.70855,1.7089,129700000.0
2009-08-19 01:05:00,1.7089,1.70915,1.7085,1.70885,163600000.0
2009-08-19 01:10:00,1.7088,1.7088,1.7084,1.7084,70200000.0
2009-08-19 01:15:00,1.7084,1.7085,1.7073,1.70755,157400000.0
2009-08-19 01:20:00,1.7076,1.70765,1.70675,1.70715,223700000.0
2009-08-19 01:25:00,1.707,1.7073,1.70625,1.70695,379800000.0
2009-08-19 01:30:00,1.7069,1.7071,1.7054,1.7059,342700000.0
2009-08-19 01:35:00,1.7059,1.70695,1.7058,1.7065,280700000.0
2009-08-19 01:40:00,1.70665,1.70715,1.70645,1.7067,193700000.0
2009-08-19 01:45:00,1.7066,1.7066,1.7056,1.7057,203800000.0
2009-08-19 01:50:00,1.70565,1.7064,1.7044,1.7061,376500000.0
2009-08-19 01:55:00,1.70615,1.70795,1.7061,1.7078,360300000.0
2009-08-19 02:00:00,1.7078,1.70785,1.707,1.7078,307000000.0
2009-08-19 02:05:00,1.7079,1.708,1.707,1.70735,408600000.0
2009-08-19 02:10:00,1.7074,1.70755,1.7065,1.7074,280000000.0
2009-08-19 02:15:00,1.70745,1.708,1.707,1.7077,375500000.0
2009-08-19 02:20:00,1.7076,1.7081,1.7075,1.7079,355400000.0
2009-08-19 02:25:00,1.7079,1.7084,1.7073,1.7078,416800000.0
2009-08-19 02:30:00,1.7078,1.70835,1.7073,1.70795,294800000.0
2009-08-19 02:35:00,1.70785,1.70835,1.70785,1.708,138600000.0
2009-08-19 02:40:00,1.7081,1.70885,1.7076,1.70775,269100000.0
2009-08-19 02:45:00,1.70775,1.70775,1.7069,1.70745,364500000.0
2009-08-19 02:50:00,1.7076,1.7089,1.70725,1.7088,430700000.0
2009-08-19 02:55:00,1.70895,1.70895,1.70805,1.70885,355700000.0
2009-08-19 03:00:00,1.70885,1.7094,1.7083,1.7086,389500000.0
2009-08-19 03:05:00,1.7086,1.71015,1.7083,1.71,457900000.0
2009-08-19 03:10:00,1.71005,1.7111,1.7098,1.71105,569100000.0
2009-08-19 03:15:00,1.7111,1.71135,1.7103,1.7108,677300000.0
2009-08-19 03:20:00,1.7109,1.7109,1.7103,1.7104,232700000.0
2009-08-19 03:25:00,1.7104,1.71055,1.7094,1.7096,562500000.0
2009-08-19 03:30:00,1.7096,1.7103,1.7088,1.70915,767800000.0
2009-08-19 03:35:00,1.7093,1.70945,1.7083,1.7091,457600000.0
2009-08-19 03:40:00,1.70915,1.70965,1.70895,1.70955,355000000.0
2009-08-19 03:45:00,1.7096,1.71015,1.7088,1.7092,433100000.0
2009-08-19 03:50:00,1.7092,1.7101,1.7089,1.71005,457400000.0
2009-08-19 03:55:00,1.71,1.71025,1.7088,1.7091,296100000.0
2009-08-19 04:00:00,1.70895,1.7095,1.7086,1.7087,167400000.0
2009-08-19 04:05:00,1.7087,1.70925,1.7086,1.709,212000000.0
2009-08-19 04:10:00,1.709,1.70945,1.70875,1.70895,304400000.0
2009-08-19 04:15:00,1.70895,1.709,1.70835,1.70885,316000000.0
2009-08-19 04:20:00,1.7089,1.709,1.70835,1.7086,147700000.0
2009-08-19 04:25:00,1.70865,1.70865,1.70805,1.70845,273700000.0
2009-08-19 04:30:00,1.70845,1.70885,1.70795,1.708,211400000.0
2009-08-19 04:35:00,1.708,1.70875,1.708,1.7085,185800000.0
2009-08-19 04:40:00,1.70845,1.70895,1.70795,1.7085,197800000.0
2009-08-19 04:45:00,1.7085,1.70935,1.70825,1.7086,312000000.0
2009-08-19 04:50:00,1.7086,1.70945,1.70855,1.70925,169700000.0
2009-08-19 04:55:00,1.70915,1.70955,1.70855,1.70875,200700000.0
2009-08-19 05:00:00,1.70852,1.70865,1.70815,1.7086,211500000.0
2009-08-19 05:05:00,1.70855,1.70855,1.70785,1.7082,267400000.0
2009-08-19 05:10:00,1.7082,1.70855,1.70805,1.7084,168900000.0
2009-08-19 05:15:00,1.7084,1.7086,1.70805,1.70835,236400000.0
2009-08-19 05:20:00,1.7084,1.70905,1.7084,1.70875,125700000.0
2009-08-19 05:25:00,1.70875,1.709,1.7085,1.70875,204800000.0
2009-08-19 05:30:00,1.7086,1.70925,1.7084,1.70905,228500000.0
2009-08-19 05:35:00,1.70915,1.70915,1.7087,1.7087,92800000.0
2009-08-19 05:40:00,1.70875,1.70915,1.70845,1.7086,116300000.0
2009-08-19 05:45:00,1.7085,1.70905,1.7082,1.70845,245000000.0
2009-08-19 05:50:00,1.70845,1.7086,1.7083,1.7083,115200000.0
2009-08-19 05:55:00,1.70835,1.70855,1.70785,1.7081,117800000.0
2009-08-19 06:00:00,1.70805,1.7087,1.70795,1.7085,195900000.0
2009-08-19 06:05:00,1.7085,1.7089,1.70815,1.70835,174700000.0
2009-08-19 06:10:00,1.70825,1.7085,1.708,1.7083,85100000.0
2009-08-19 06:15:00,1.70825,1.7084,1.70775,1.7079,198000000.0
2009-08-19 06:20:00,1.7078,1.7082,1.7068,1.70725,359600000.0
2009-08-19 06:25:00,1.70725,1.7076,1.707,1.7076,213300000.0
2009-08-19 06:30:00,1.7075,1.7076,1.70685,1.70735,312300000.0
2009-08-19 06:35:00,1.70735,1.7075,1.7068,1.7072,328500000.0
2009-08-19 06:40:00,1.7072,1.7077,1.70675,1.70745,339500000.0
2009-08-19 06:45:00,1.7075,1.70785,1.70715,1.70765,474900000.0
2009-08-19 06:50:00,1.70765,1.70765,1.7072,1.70735,415500000.0
2009-08-19 06:55:00,1.70735,1.70745,1.70615,1.7064,534900000.0
2009-08-19 07:00:00,1.70645,1.707,1.7061,1.70655,564500000.0
2009-08-19 07:05:00,1.70655,1.7072,1.7063,1.70705,337300000.0
2009-08-19 07:10:00,1.70715,1.70745,1.70695,1.7072,403100000.0
2009-08-19 07:15:00,1.7072,1.7085,1.7071,1.70815,418300000.0
2009-08-19 07:20:00,1.70815,1.7087,1.7077,1.70775,442100000.0
2009-08-19 07:25:00,1.7078,1.71015,1.7075,1.7097,555400000.0
2009-08-19 07:30:00,1.7097,1.7102,1.7093,1.7096,657300000.0
2009-08-19 07:35:00,1.7096,1.7113,1.70955,1.7107,607900000.0
2009-08-19 07:40:00,1.7106,1.7116,1.71015,1.71015,398800000.0
2009-08-19 07:45:00,1.71,1.7123,1.71,1.7121,387500000.0
2009-08-19 07:50:00,1.712,1.714,1.7116,1.71195,701100000.0
2009-08-19 07:55:00,1.71195,1.7132,1.7115,1.712,569700000.0
2009-08-19 08:00:00,1.7119,1.71305,1.71075,1.71105,833000000.0
2009-08-19 08:05:00,1.7111,1.7127,1.7104,1.7125,572500000.0
2009-08-19 08:10:00,1.71235,1.71395,1.71235,1.71345,564300000.0
2009-08-19 08:15:00,1.7135,1.714,1.7127,1.713,399900000.0
2009-08-19 08:20:00,1.7129,1.71375,1.71265,1.7134,638400000.0
2009-08-19 08:25:00,1.7134,1.7141,1.71295,1.71305,513800000.0
2009-08-19 08:30:00,1.713,1.7154,1.7119,1.71505,649600000.0
2009-08-19 08:35:00,1.71505,1.7162,1.7146,1.71525,617900000.0
2009-08-19 08:40:00,1.71525,1.717,1.715,1.7168,578500000.0
2009-08-19 08:45:00,1.71685,1.71985,1.71665,1.7193,717500000.0
2009-08-19 08:50:00,1.71925,1.7193,1.7178,1.71795,575700000.0
2009-08-19 08:55:00,1.7179,1.7184,1.71615,1.7166,585300000.0
2009-08-19 09:00:00,1.7165,1.718,1.71625,1.7168,810600000.0
2009-08-19 09:05:00,1.7168,1.71745,1.7158,1.7158,694500000.0
2009-08-19 09:10:00,1.7158,1.71655,1.7152,1.7156,594200000.0
2009-08-19 09:15:00,1.71555,1.7164,1.71555,1.7159,576400000.0
2009-08-19 09:20:00,1.71585,1.7165,1.7154,1.7157,448600000.0
2009-08-19 09:25:00,1.71565,1.716,1.7154,1.71555,249300000.0
2009-08-19 09:30:00,1.71555,1.71695,1.7153,1.7167,519900000.0
2009-08-19 09:35:00,1.7166,1.71765,1.71585,1.7175,470700000.0
2009-08-19 09:40:00,1.71755,1.7181,1.71735,1.7179,402100000.0
2009-08-19 09:45:00,1.7179,1.718,1.71625,1.71745,443600000.0
2009-08-19 09:50:00,1.7177,1.71855,1.7177,1.71825,438400000.0
2009-08-19 09:55:00,1.7181,1.71855,1.7171,1.7176,523000000.0
2009-08-19 10:00:00,1.71755,1.71835,1.71725,1.7181,406700000.0
2009-08-19 10:05:00,1.7181,1.7198,1.7181,1.71945,404100000.0
2009-08-19 10:10:00,1.7195,1.7204,1.7187,1.72025,372400000.0
2009-08-19 10:15:00,1.7201,1.7202,1.71885,1.71955,422500000.0
2009-08-19 10:20:00,1.7196,1.7197,1.7182,1.7186,331700000.0
2009-08-19 10:25:00,1.7185,1.7192,1.71765,1.71815,396700000.0
2009-08-19 10:30:00,1.7181,1.72045,1.7177,1.72035,557300000.0
2009-08-19 10:35:00,1.72035,1.7205,1.71945,1.7196,275400000.0
2009-08-19 10:40:00,1.7196,1.71975,1.718,1.7182,397500000.0
2009-08-19 10:45:00,1.7181,1.7182,1.71685,1.71715,424400000.0
2009-08-19 10:50:00,1.71715,1.71995,1.71695,1.71965,471300000.0
2009-08-19 10:55:00,1.7197,1.7198,1.71765,1.71775,330100000.0
2009-08-19 11:00:00,1.71775,1.71795,1.71575,1.71605,470100000.0
2009-08-19 11:05:00,1.716,1.71655,1.7159,1.71635,374100000.0
2009-08-19 11:10:00,1.71645,1.7171,1.7164,1.71705,301800000.0
2009-08-19 11:15:00,1.71695,1.71835,1.71695,1.718,297900000.0
2009-08-19 11:20:00,1.71805,1.7187,1.71795,1.7181,329000000.0
2009-08-19 11:25:00,1.71805,1.71855,1.71755,1.7178,263600000.0
2009-08-19 11:30:00,1.71775,1.719,1.71765,1.7188,325400000.0
2009-08-19 11:35:00,1.71885,1.7189,1.7181,1.7185,179000000.0
2009-08-19 11:40:00,1.7185,1.71875,1.7179,1.71865,294200000.0
2009-08-19 11:45:00,1.7185,1.7189,1.71815,1.7188,321700000.0
2009-08-19 11:50:00,1.7189,1.71985,1.71865,1.71985,252100000.0
2009-08-19 11:55:00,1.71985,1.7199,1.71915,1.7195,426400000.0
2009-08-19 12:00:00,1.71965,1.72015,1.7193,1.71945,256100000.0
2009-08-19 12:05:00,1.71935,1.7202,1.71925,1.7197,282100000.0
2009-08-19 12:10:00,1.71985,1.7199,1.7185,1.7186,372400000.0
2009-08-19 12:15:00,1.7185,1.71875,1.71825,1.71865,227000000.0
2009-08-19 12:20:00,1.7186,1.71915,1.71815,1.71875,251600000.0
2009-08-19 12:25:00,1.7188,1.71905,1.71795,1.71825,278200000.0
2009-08-19 12:30:00,1.71815,1.71885,1.71815,1.7185,209200000.0
2009-08-19 12:35:00,1.7185,1.7196,1.7185,1.71945,244400000.0
2009-08-19 12:40:00,1.71945,1.72065,1.71925,1.7201,232800000.0
2009-08-19 12:45:00,1.72,1.7201,1.7193,1.7193,269900000.0
2009-08-19 12:50:00,1.71935,1.72025,1.71905,1.7198,276200000.0
2009-08-19 12:55:00,1.7197,1.72045,1.71945,1.7199,306500000.0
2009-08-19 13:00:00,1.71995,1.72045,1.7181,1.7186,442900000.0
2009-08-19 13:05:00,1.71855,1.71915,1.7183,1.71895,271300000.0
2009-08-19 13:10:00,1.71895,1.7192,1.7179,1.718,336600000.0
2009-08-19 13:15:00,1.71795,1.7194,1.71795,1.71875,514200000.0
2009-08-19 13:20:00,1.71875,1.7202,1.7184,1.7199,509000000.0
2009-08-19 13:25:00,1.72005,1.72035,1.71915,1.7193,345900000.0
2009-08-19 13:30:00,1.7193,1.72005,1.7189,1.71935,492900000.0
2009-08-19 13:35:00,1.7194,1.71975,1.71875,1.71945,615400000.0
2009-08-19 13:40:00,1.7195,1.71995,1.71905,1.7199,279800000.0
2009-08-19 13:45:00,1.7198,1.72115,1.7198,1.7207,340600000.0
2009-08-19 13:50:00,1.72075,1.7215,1.7206,1.7213,276800000.0
2009-08-19 13:55:00,1.72125,1.7217,1.7212,1.7216,236900000.0
2009-08-19 14:00:00,1.7216,1.7228,1.7216,1.7224,477300000.0
2009-08-19 14:05:00,1.7224,1.7228,1.72195,1.7225,295300000.0
2009-08-19 14:10:00,1.7225,1.7241,1.7222,1.7237,560400000.0
2009-08-19 14:15:00,1.7237,1.7245,1.7232,1.7236,691600000.0
2009-08-19 14:20:00,1.72355,1.7242,1.72285,1.7234,479800000.0
2009-08-19 14:25:00,1.7234,1.72395,1.72265,1.7235,337600000.0
2009-08-19 14:30:00,1.7235,1.7235,1.72215,1.72255,461500000.0
2009-08-19 14:35:00,1.72255,1.72375,1.7214,1.72245,381900000.0
2009-08-19 14:40:00,1.7225,1.7229,1.7213,1.72135,429700000.0
2009-08-19 14:45:00,1.72135,1.72185,1.7205,1.7209,500600000.0
2009-08-19 14:50:00,1.7209,1.72155,1.7186,1.71945,474900000.0
2009-08-19 14:55:00,1.71945,1.7199,1.7189,1.71915,693400000.0
2009-08-19 15:00:00,1.71915,1.7195,1.7181,1.71895,789900000.0
2009-08-19 15:05:00,1.71895,1.7194,1.71835,1.7186,553100000.0
2009-08-19 15:10:00,1.7184,1.71975,1.7184,1.71935,529000000.0
2009-08-19 15:15:00,1.7194,1.71975,1.7185,1.7193,476900000.0
2009-08-19 15:20:00,1.71935,1.7201,1.7189,1.7192,483400000.0
2009-08-19 15:25:00,1.71915,1.7197,1.71865,1.7188,330400000.0
2009-08-19 15:30:00,1.71895,1.7197,1.71825,1.71835,481500000.0
2009-08-19 15:35:00,1.71835,1.71855,1.71715,1.71765,429300000.0
2009-08-19 15:40:00,1.71765,1.7186,1.7171,1.7178,536800000.0
2009-08-19 15:45:00,1.7178,1.71795,1.7166,1.7177,790100000.0
2009-08-19 15:50:00,1.71765,1.7183,1.71625,1.71815,865400000.0
2009-08-19 15:55:00,1.7182,1.7197,1.71745,1.7193,622300000.0
2009-08-19 16:00:00,1.7194,1.7195,1.7176,1.7182,686000000.0
2009-08-19 16:05:00,1.7182,1.71905,1.7176,1.7189,616900000.0
2009-08-19 16:10:00,1.7189,1.7206,1.7184,1.7204,807200000.0
2009-08-19 16:15:00,1.7204,1.72115,1.71935,1.7196,663900000.0
2009-08-19 16:20:00,1.7196,1.72015,1.7187,1.7201,502000000.0
2009-08-19 16:25:00,1.72005,1.722,1.7199,1.7217,509900000.0
2009-08-19 16:30:00,1.7216,1.7216,1.7193,1.7209,758000000.0
2009-08-19 16:35:00,1.721,1.72135,1.71925,1.7211,761300000.0
2009-08-19 16:40:00,1.72105,1.72135,1.7199,1.72105,882200000.0
2009-08-19 16:45:00,1.72095,1.7214,1.72015,1.7202,880800000.0
2009-08-19 16:50:00,1.72015,1.721,1.7196,1.7206,624600000.0
2009-08-19 16:55:00,1.7206,1.7224,1.72045,1.7219,557600000.0
2009-08-19 17:00:00,1.7219,1.72325,1.72085,1.7223,675800000.0
2009-08-19 17:05:00,1.72245,1.72325,1.72185,1.7225,580200000.0
2009-08-19 17:10:00,1.72255,1.7235,1.7224,1.7229,559400000.0
2009-08-19 17:15:00,1.72285,1.72385,1.7219,1.7233,456600000.0
2009-08-19 17:20:00,1.7232,1.7239,1.72285,1.7233,457100000.0
2009-08-19 17:25:00,1.72345,1.7236,1.7221,1.72245,599500000.0
2009-08-19 17:30:00,1.72235,1.72305,1.72185,1.72305,446300000.0
2009-08-19 17:35:00,1.7231,1.7234,1.72195,1.72215,359200000.0
2009-08-19 17:40:00,1.72215,1.7224,1.72115,1.722,417700000.0
2009-08-19 17:45:00,1.7221,1.7224,1.7211,1.72115,723800000.0
2009-08-19 17:50:00,1.72105,1.72135,1.71955,1.71995,739700000.0
2009-08-19 17:55:00,1.71995,1.72015,1.71825,1.7198,654100000.0
2009-08-19 18:00:00,1.7198,1.7202,1.71875,1.7195,492600000.0
2009-08-19 18:05:00,1.7195,1.71965,1.71765,1.71795,509100000.0
2009-08-19 18:10:00,1.718,1.7185,1.71715,1.71825,489300000.0
2009-08-19 18:15:00,1.71835,1.7184,1.7176,1.71815,398200000.0
2009-08-19 18:20:00,1.7182,1.71895,1.7177,1.71885,500800000.0
2009-08-19 18:25:00,1.71885,1.71905,1.7179,1.71865,346200000.0
2009-08-19 18:30:00,1.7187,1.7193,1.71835,1.7189,303600000.0
2009-08-19 18:35:00,1.7188,1.71915,1.71845,1.7188,348700000.0
2009-08-19 18:40:00,1.7189,1.7196,1.71825,1.7193,449600000.0
2009-08-19 18:45:00,1.71935,1.72,1.71935,1.7198,168300000.0
2009-08-19 18:50:00,1.7198,1.7201,1.718,1.71815,389300000.0
2009-08-19 18:55:00,1.71815,1.71845,1.7168,1.71705,415600000.0
2009-08-19 19:00:00,1.717,1.7175,1.7163,1.71745,279000000.0
2009-08-19 19:05:00,1.71765,1.71805,1.71625,1.71625,331800000.0
2009-08-19 19:10:00,1.71645,1.71665,1.7151,1.7165,425100000.0
2009-08-19 19:15:00,1.7164,1.71775,1.7162,1.71725,312100000.0
2009-08-19 19:20:00,1.7175,1.71775,1.7155,1.7155,394500000.0
2009-08-19 19:25:00,1.71565,1.7164,1.71535,1.7163,359000000.0
2009-08-19 19:30:00,1.7162,1.717,1.71595,1.7167,261200000.0
2009-08-19 19:35:00,1.7167,1.7171,1.71585,1.71635,325000000.0
2009-08-19 19:40:00,1.71635,1.71705,1.7157,1.717,292200000.0
2009-08-19 19:45:00,1.71715,1.71765,1.71675,1.71685,305100000.0
2009-08-19 19:50:00,1.71685,1.7172,1.7159,1.71595,348900000.0
2009-08-19 19:55:00,1.71595,1.7163,1.7154,1.716,258400000.0
2009-08-19 20:00:00,1.716,1.7174,1.71565,1.71735,416700000.0
2009-08-19 20:05:00,1.7174,1.71745,1.7166,1.7173,288700000.0
2009-08-19 20:10:00,1.7173,1.7176,1.7168,1.71735,209700000.0
2009-08-19 20:15:00,1.71735,1.7176,1.71695,1.71705,215600000.0
2009-08-19 20:20:00,1.71715,1.71895,1.71705,1.7189,396100000.0
2009-08-19 20:25:00,1.71885,1.71925,1.7187,1.71885,336300000.0
2009-08-19 20:30:00,1.71885,1.7199,1.71855,1.7198,375700000.0
2009-08-19 20:35:00,1.72,1.72005,1.71895,1.71915,288900000.0
2009-08-19 20:40:00,1.71915,1.7199,1.7188,1.7192,348700000.0
2009-08-19 20:45:00,1.7192,1.7193,1.7184,1.71895,352700000.0
2009-08-19 20:50:00,1.71905,1.71965,1.7189,1.719,217800000.0
2009-08-19 20:55:00,1.7189,1.7192,1.7181,1.7184,305600000.0
2009-08-19 21:00:00,1.71855,1.71945,1.71815,1.7192,244900000.0
2009-08-19 21:05:00,1.7191,1.7205,1.7189,1.7203,240100000.0
2009-08-19 21:10:00,1.72015,1.72085,1.7195,1.7196,249100000.0
2009-08-19 21:15:00,1.7196,1.71975,1.7187,1.71895,545100000.0
2009-08-19 21:20:00,1.71895,1.71915,1.7183,1.7187,303300000.0
2009-08-19 21:25:00,1.7187,1.71905,1.7182,1.7186,191100000.0
2009-08-19 21:30:00,1.71875,1.72,1.71845,1.71975,239200000.0
2009-08-19 21:35:00,1.71955,1.71985,1.71875,1.71875,293700000.0
2009-08-19 21:40:00,1.7187,1.7187,1.71735,1.71795,279800000.0
2009-08-19 21:45:00,1.71785,1.7187,1.71755,1.7176,239400000.0
2009-08-19 21:50:00,1.71765,1.71795,1.71685,1.7171,277900000.0
2009-08-19 21:55:00,1.7171,1.7172,1.7159,1.71665,277600000.0
2009-08-19 22:00:00,1.71675,1.7176,1.71665,1.71735,251400000.0
2009-08-19 22:05:00,1.71735,1.71735,1.71575,1.71625,168800000.0
2009-08-19 22:10:00,1.7161,1.71625,1.7152,1.71535,361800000.0
2009-08-19 22:15:00,1.7154,1.7163,1.7151,1.7154,350600000.0
2009-08-19 22:20:00,1.71535,1.71675,1.7153,1.71625,164200000.0
2009-08-19 22:25:00,1.71625,1.7164,1.71585,1.7159,68700000.0
2009-08-19 22:30:00,1.7159,1.7168,1.71575,1.71665,108200000.0
2009-08-19 22:35:00,1.7168,1.71685,1.7162,1.7165,137000000.0
2009-08-19 22:40:00,1.71665,1.71675,1.7163,1.7164,78900000.0
2009-08-19 22:45:00,1.7166,1.7172,1.71615,1.7166,185600000.0
2009-08-19 22:50:00,1.7167,1.7167,1.7159,1.7161,123400000.0
2009-08-19 22:55:00,1.71575,1.7163,1.71575,1.7161,145900000.0
2009-08-19 23:00:00,1.7161,1.71705,1.71595,1.717,69100000.0
2009-08-19 23:05:00,1.71705,1.7173,1.7164,1.71655,132700000.0
2009-08-19 23:10:00,1.7164,1.71655,1.71595,1.71615,310520000.0
2009-08-19 23:15:00,1.71615,1.7165,1.71595,1.71615,116600000.0
2009-08-19 23:20:00,1.71615,1.71715,1.71595,1.7167,186600000.0
2009-08-19 23:25:00,1.71645,1.7168,1.71635,1.71655,121000000.0
2009-08-19 23:30:00,1.71645,1.71655,1.71595,1.71595,105350000.0
2009-08-19 23:35:00,1.71595,1.7162,1.71495,1.71495,74000000.0
2009-08-19 23:40:00,1.715,1.71535,1.7147,1.7147,86800000.0
2009-08-19 23:45:00,1.7149,1.7151,1.71475,1.71485,89000000.0
2009-08-19 23:50:00,1.715,1.71525,1.7148,1.71495,58300000.0
2009-08-19 23:55:00,1.715,1.71505,1.7141,1.7144,118500000.0
2009-08-20 00:00:00,1.7144,1.71465,1.71395,1.7144,78700000.0
2009-08-20 00:05:00,1.7143,1.71585,1.7143,1.71535,79400000.0
2009-08-20 00:10:00,1.7153,1.7155,1.7149,1.71545,82500000.0
2009-08-20 00:15:00,1.71545,1.7161,1.7149,1.71555,63600000.0
2009-08-20 00:20:00,1.7155,1.7157,1.7153,1.71545,48300000.0
2009-08-20 00:25:00,1.71555,1.71555,1.71515,1.7153,63100000.0
2009-08-20 00:30:00,1.71525,1.71565,1.71525,1.71565,22600000.0
2009-08-20 00:35:00,1.71555,1.71565,1.7147,1.71495,91800000.0
2009-08-20 00:40:00,1.71495,1.7157,1.71495,1.7156,153500000.0
2009-08-20 00:45:00,1.71565,1.71655,1.7154,1.7161,203800000.0
2009-08-20 00:50:00,1.71615,1.7165,1.7158,1.7159,141100000.0
2009-08-20 00:55:00,1.71585,1.71715,1.71565,1.7162,262400000.0
2009-08-20 01:00:00,1.7162,1.7173,1.716,1.716,247400000.0
2009-08-20 01:05:00,1.716,1.7169,1.71575,1.7167,247900000.0
2009-08-20 01:10:00,1.7166,1.7173,1.71635,1.71675,288400000.0
2009-08-20 01:15:00,1.7169,1.717,1.716,1.716,130700000.0
2009-08-20 01:20:00,1.7161,1.7165,1.7159,1.71645,181100000.0
2009-08-20 01:25:00,1.71645,1.7166,1.716,1.7166,139600000.0
2009-08-20 01:30:00,1.7166,1.71735,1.7165,1.71665,144300000.0
2009-08-20 01:35:00,1.71665,1.7171,1.7162,1.7163,230700000.0
2009-08-20 01:40:00,1.71635,1.7166,1.71595,1.7166,183500000.0
2009-08-20 01:45:00,1.71655,1.7167,1.716,1.7167,166900000.0
2009-08-20 01:50:00,1.7167,1.7171,1.7155,1.716,248400000.0
2009-08-20 01:55:00,1.7157,1.7164,1.7156,1.71615,298000000.0
2009-08-20 02:00:00,1.7161,1.7167,1.71495,1.7151,378700000.0
2009-08-20 02:05:00,1.7151,1.71585,1.71485,1.7152,325700000.0
2009-08-20 02:10:00,1.71525,1.71675,1.71465,1.7163,375500000.0
2009-08-20 02:15:00,1.71635,1.7164,1.71525,1.7158,223600000.0
2009-08-20 02:20:00,1.7158,1.716,1.71435,1.7157,342800000.0
2009-08-20 02:25:00,1.7156,1.71565,1.715,1.7152,238200000.0
2009-08-20 02:30:00,1.7152,1.7157,1.71425,1.71465,246500000.0
2009-08-20 02:35:00,1.7147,1.71505,1.71375,1.71435,182000000.0
2009-08-20 02:40:00,1.71425,1.7145,1.7137,1.71445,309700000.0
2009-08-20 02:45:00,1.7145,1.7148,1.71405,1.7144,361000000.0
2009-08-20 02:50:00,1.7144,1.7154,1.71435,1.7154,302900000.0
2009-08-20 02:55:00,1.715,1.71535,1.71425,1.7148,309800000.0
2009-08-20 03:00:00,1.71475,1.71605,1.7145,1.71525,417600000.0
2009-08-20 03:05:00,1.71525,1.71595,1.71505,1.7156,205800000.0
2009-08-20 03:10:00,1.7155,1.71655,1.71545,1.71645,212600000.0
2009-08-20 03:15:00,1.71685,1.7169,1.7158,1.7161,217600000.0
2009-08-20 03:20:00,1.716,1.71625,1.71515,1.71525,174600000.0
2009-08-20 03:25:00,1.71525,1.71555,1.71445,1.71465,400900000.0
2009-08-20 03:30:00,1.7145,1.7156,1.7133,1.71515,475800000.0
2009-08-20 03:35:00,1.71525,1.71555,1.71475,1.71515,242000000.0
2009-08-20 03:40:00,1.71515,1.7153,1.71425,1.7144,515100000.0
2009-08-20 03:45:00,1.7145,1.71495,1.7141,1.7142,500600000.0
2009-08-20 03:50:00,1.7142,1.71435,1.71305,1.7131,748900000.0
2009-08-20 03:55:00,1.7129,1.7133,1.71145,1.7121,716200000.0
2009-08-20 04:00:00,1.7122,1.71305,1.7122,1.7128,365900000.0
2009-08-20 04:05:00,1.7128,1.7129,1.7119,1.7125,251700000.0
2009-08-20 04:10:00,1.71245,1.713,1.7122,1.7124,193100000.0
2009-08-20 04:15:00,1.7124,1.7136,1.7119,1.7132,465000000.0
2009-08-20 04:20:00,1.7133,1.7133,1.7124,1.71265,281600000.0
2009-08-20 04:25:00,1.7127,1.7139,1.7127,1.7133,221000000.0
2009-08-20 04:30:00,1.7133,1.71355,1.71285,1.7131,157500000.0
2009-08-20 04:35:00,1.71305,1.7135,1.7129,1.7133,186600000.0
2009-08-20 04:40:00,1.7132,1.71375,1.71305,1.7135,262300000.0
2009-08-20 04:45:00,1.71345,1.71455,1.71315,1.71425,466700000.0
2009-08-20 04:50:00,1.71425,1.7144,1.71345,1.7138,242700000.0
2009-08-20 04:55:00,1.7138,1.71445,1.7135,1.71445,278900000.0
2009-08-20 05:00:00,1.7143,1.7144,1.71295,1.7134,317000000.0
2009-08-20 05:05:00,1.7135,1.71425,1.713,1.71395,261100000.0
2009-08-20 05:10:00,1.71375,1.7139,1.7134,1.7138,118900000.0
2009-08-20 05:15:00,1.7138,1.7141,1.7131,1.714,184600000.0
2009-08-20 05:20:00,1.714,1.7141,1.71365,1.71405,106800000.0
2009-08-20 05:25:00,1.714,1.7141,1.71225,1.71275,328400000.0
2009-08-20 05:30:00,1.71275,1.7133,1.7125,1.71265,349700000.0
2009-08-20 05:35:00,1.7125,1.7132,1.7125,1.71295,67900000.0
2009-08-20 05:40:00,1.7129,1.7133,1.71265,1.71275,226300000.0
2009-08-20 05:45:00,1.71285,1.71395,1.7128,1.7138,292000000.0
2009-08-20 05:50:00,1.7138,1.71385,1.71335,1.71385,189000000.0
2009-08-20 05:55:00,1.7137,1.71455,1.7137,1.7141,195400000.0
2009-08-20 06:00:00,1.71375,1.71425,1.71345,1.71395,227800000.0
2009-08-20 06:05:00,1.71395,1.71405,1.7136,1.7136,156200000.0
2009-08-20 06:10:00,1.7136,1.7139,1.7136,1.7137,129700000.0
2009-08-20 06:15:00,1.71385,1.71405,1.7135,1.7136,287500000.0
2009-08-20 06:20:00,1.7136,1.7137,1.7132,1.7133,128000000.0
2009-08-20 06:25:00,1.7133,1.7137,1.7132,1.71355,124200000.0
2009-08-20 06:30:00,1.7136,1.7138,1.71285,1.71295,177900000.0
2009-08-20 06:35:00,1.713,1.71305,1.7121,1.71265,310800000.0
2009-08-20 06:40:00,1.7125,1.713,1.7119,1.71245,232600000.0
2009-08-20 06:45:00,1.7125,1.71265,1.7121,1.7124,304000000.0
2009-08-20 06:50:00,1.7124,1.71275,1.71215,1.7122,346800000.0
2009-08-20 06:55:00,1.71215,1.7143,1.71205,1.714,542600000.0
2009-08-20 07:00:00,1.71405,1.7141,1.713,1.7135,334500000.0
2009-08-20 07:05:00,1.71365,1.71465,1.7134,1.7141,445000000.0
2009-08-20 07:10:00,1.714,1.71475,1.7136,1.71455,281800000.0
2009-08-20 07:15:00,1.7144,1.7144,1.7134,1.71365,294700000.0
2009-08-20 07:20:00,1.7133,1.71435,1.7133,1.71405,420400000.0
2009-08-20 07:25:00,1.714,1.7143,1.7136,1.7138,399600000.0
2009-08-20 07:30:00,1.7138,1.71455,1.7137,1.7142,207500000.0
2009-08-20 07:35:00,1.7141,1.7141,1.71325,1.7134,191800000.0
2009-08-20 07:40:00,1.7135,1.71395,1.7131,1.7139,219100000.0
2009-08-20 07:45:00,1.71385,1.7143,1.7127,1.7131,527600000.0
2009-08-20 07:50:00,1.71315,1.71375,1.7124,1.7132,504000000.0
2009-08-20 07:55:00,1.71325,1.71365,1.7126,1.7129,432500000.0
2009-08-20 08:00:00,1.7129,1.7136,1.7126,1.7134,325000000.0
2009-08-20 08:05:00,1.71345,1.71435,1.7133,1.71415,415200000.0
2009-08-20 08:10:00,1.71405,1.71415,1.71325,1.7135,261300000.0
2009-08-20 08:15:00,1.7134,1.7137,1.7115,1.71275,459500000.0
2009-08-20 08:20:00,1.7128,1.7128,1.71135,1.7115,373000000.0
2009-08-20 08:25:00,1.7114,1.71245,1.7112,1.7123,432000000.0
2009-08-20 08:30:00,1.7124,1.7126,1.71155,1.7121,382500000.0
2009-08-20 08:35:00,1.7121,1.71225,1.71115,1.71115,381000000.0
2009-08-20 08:40:00,1.711,1.7114,1.7099,1.7104,728400000.0
2009-08-20 08:45:00,1.7105,1.71105,1.70975,1.7103,476600000.0
2009-08-20 08:50:00,1.7104,1.71125,1.70985,1.7104,538300000.0
2009-08-20 08:55:00,1.71035,1.7106,1.7096,1.7102,581800000.0
2009-08-20 09:00:00,1.7101,1.7107,1.7098,1.70985,629200000.0
2009-08-20 09:05:00,1.7099,1.71115,1.70965,1.7108,467300000.0
2009-08-20 09:10:00,1.7108,1.71105,1.7103,1.71085,349100000.0
2009-08-20 09:15:00,1.7108,1.71155,1.71075,1.71135,255000000.0
2009-08-20 09:20:00,1.7113,1.7128,1.71115,1.7126,356800000.0
2009-08-20 09:25:00,1.7126,1.7127,1.7115,1.7115,324600000.0
2009-08-20 09:30:00,1.71155,1.71165,1.71075,1.7113,215800000.0
2009-08-20 09:35:00,1.7113,1.71185,1.711,1.71115,306200000.0
2009-08-20 09:40:00,1.7112,1.7117,1.7108,1.71135,406300000.0
2009-08-20 09:45:00,1.71135,1.7126,1.711,1.71195,315600000.0
2009-08-20 09:50:00,1.7119,1.71215,1.7107,1.7115,428100000.0
2009-08-20 09:55:00,1.71135,1.712,1.7103,1.71045,332300000.0
2009-08-20 10:00:00,1.71045,1.7113,1.70985,1.7101,358600000.0
2009-08-20 10:05:00,1.7102,1.7105,1.7096,1.71035,453600000.0
2009-08-20 10:10:00,1.71045,1.7106,1.7097,1.7102,454600000.0
2009-08-20 10:15:00,1.7102,1.7103,1.7096,1.71005,600300000.0
2009-08-20 10:20:00,1.7101,1.7105,1.70865,1.7097,584300000.0
2009-08-20 10:25:00,1.7096,1.70965,1.7087,1.70885,424100000.0
2009-08-20 10:30:00,1.7088,1.7096,1.70825,1.70955,657100000.0
2009-08-20 10:35:00,1.7095,1.71055,1.7092,1.71055,565500000.0
2009-08-20 10:40:00,1.71035,1.71195,1.7103,1.7115,528200000.0
2009-08-20 10:45:00,1.71155,1.7121,1.7112,1.7112,331500000.0
2009-08-20 10:50:00,1.7113,1.71145,1.70995,1.71065,300000000.0
2009-08-20 10:55:00,1.71065,1.71065,1.7098,1.7103,285000000.0
2009-08-20 11:00:00,1.71025,1.7107,1.7099,1.7105,393700000.0
2009-08-20 11:05:00,1.7105,1.7116,1.71035,1.7114,390800000.0
2009-08-20 11:10:00,1.7114,1.7118,1.7111,1.71135,239000000.0
2009-08-20 11:15:00,1.7115,1.71195,1.71065,1.7111,352600000.0
2009-08-20 11:20:00,1.71115,1.7117,1.71055,1.7108,328100000.0
2009-08-20 11:25:00,1.7108,1.71105,1.7098,1.7103,391500000.0
2009-08-20 11:30:00,1.7102,1.7105,1.7097,1.71045,276400000.0
2009-08-20 11:35:00,1.7105,1.7109,1.7097,1.7106,281800000.0
2009-08-20 11:40:00,1.7106,1.7106,1.70925,1.7096,393900000.0
2009-08-20 11:45:00,1.7096,1.71005,1.709,1.70955,436200000.0
2009-08-20 11:50:00,1.70955,1.7099,1.70925,1.70965,260000000.0
2009-08-20 11:55:00,1.7096,1.7102,1.70955,1.7101,323500000.0
2009-08-20 12:00:00,1.71025,1.711,1.7101,1.7109,343500000.0
2009-08-20 12:05:00,1.711,1.712,1.7105,1.7118,387400000.0
2009-08-20 12:10:00,1.7117,1.7124,1.7113,1.71205,284900000.0
2009-08-20 12:15:00,1.7122,1.7126,1.712,1.7126,192500000.0
2009-08-20 12:20:00,1.7126,1.7127,1.712,1.7126,164600000.0
2009-08-20 12:25:00,1.7126,1.7127,1.7122,1.7126,100900000.0
2009-08-20 12:30:00,1.7126,1.7128,1.71215,1.71265,153100000.0
2009-08-20 12:35:00,1.7126,1.713,1.71245,1.7127,113400000.0
2009-08-20 12:40:00,1.71275,1.71385,1.7125,1.71345,321100000.0
2009-08-20 12:45:00,1.71345,1.71425,1.7131,1.71385,272600000.0
2009-08-20 12:50:00,1.71395,1.714,1.7132,1.7136,156700000.0
2009-08-20 12:55:00,1.71355,1.71355,1.71255,1.7132,319800000.0
2009-08-20 13:00:00,1.71325,1.7137,1.7127,1.71355,179600000.0
2009-08-20 13:05:00,1.71355,1.7138,1.71305,1.71375,227900000.0
2009-08-20 13:10:00,1.71365,1.7156,1.7134,1.715,399600000.0
2009-08-20 13:15:00,1.7149,1.71535,1.714,1.71415,248400000.0
2009-08-20 13:20:00,1.71415,1.7157,1.71415,1.71555,369300000.0
2009-08-20 13:25:00,1.71555,1.71575,1.71455,1.7148,484100000.0
2009-08-20 13:30:00,1.71475,1.71515,1.71435,1.71465,369100000.0
2009-08-20 13:35:00,1.71465,1.71475,1.7132,1.7137,336100000.0
2009-08-20 13:40:00,1.71375,1.7139,1.7133,1.71365,178600000.0
2009-08-20 13:45:00,1.71355,1.7138,1.71285,1.7132,295400000.0
2009-08-20 13:50:00,1.7132,1.7134,1.71255,1.71305,239000000.0
2009-08-20 13:55:00,1.7131,1.71395,1.7126,1.71305,288000000.0
2009-08-20 14:00:00,1.7132,1.7137,1.71255,1.7137,366600000.0
2009-08-20 14:05:00,1.7136,1.71365,1.7121,1.71255,365200000.0
2009-08-20 14:10:00,1.71255,1.7127,1.71175,1.71235,303500000.0
2009-08-20 14:15:00,1.71235,1.7141,1.7121,1.7138,398300000.0
2009-08-20 14:20:00,1.7138,1.7143,1.7133,1.71345,432900000.0
2009-08-20 14:25:00,1.7134,1.7144,1.7134,1.71405,579200000.0
2009-08-20 14:30:00,1.71405,1.71705,1.71405,1.7164,692100000.0
2009-08-20 14:35:00,1.71625,1.7166,1.7153,1.7162,634500000.0
2009-08-20 14:40:00,1.7163,1.7165,1.71515,1.7156,476200000.0
2009-08-20 14:45:00,1.71545,1.71655,1.7152,1.7153,466000000.0
2009-08-20 14:50:00,1.7152,1.71645,1.7148,1.715,505700000.0
2009-08-20 14:55:00,1.715,1.7163,1.71415,1.71625,460700000.0
2009-08-20 15:00:00,1.71635,1.7179,1.7163,1.7179,456400000.0
2009-08-20 15:05:00,1.7179,1.71845,1.7165,1.71665,480300000.0
2009-08-20 15:10:00,1.7168,1.7175,1.71595,1.71615,408000000.0
2009-08-20 15:15:00,1.71615,1.7171,1.7161,1.7167,405200000.0
2009-08-20 15:20:00,1.71665,1.71745,1.7163,1.71645,390800000.0
2009-08-20 15:25:00,1.7163,1.71695,1.7154,1.7154,499700000.0
2009-08-20 15:30:00,1.71545,1.7167,1.71455,1.7156,558300000.0
2009-08-20 15:35:00,1.7156,1.7156,1.7138,1.71405,510100000.0
2009-08-20 15:40:00,1.714,1.7147,1.71275,1.7143,737200000.0
2009-08-20 15:45:00,1.7143,1.7151,1.7135,1.7148,584900000.0
2009-08-20 15:50:00,1.71475,1.71545,1.71415,1.7149,485700000.0
2009-08-20 15:55:00,1.7148,1.7158,1.7138,1.71385,579400000.0
2009-08-20 16:00:00,1.714,1.7158,1.71315,1.7156,718700000.0
2009-08-20 16:05:00,1.71575,1.71615,1.71475,1.71495,555000000.0
2009-08-20 16:10:00,1.71495,1.7156,1.7145,1.71455,562300000.0
2009-08-20 16:15:00,1.7146,1.71545,1.714,1.71445,516900000.0
2009-08-20 16:20:00,1.71445,1.71525,1.7138,1.7148,486500000.0
2009-08-20 16:25:00,1.71485,1.71545,1.71455,1.71525,387600000.0
2009-08-20 16:30:00,1.7154,1.7158,1.71445,1.7154,512100000.0
2009-08-20 16:35:00,1.7153,1.71565,1.71465,1.7148,513300000.0
2009-08-20 16:40:00,1.71485,1.71525,1.714,1.7143,505100000.0
2009-08-20 16:45:00,1.7143,1.7153,1.714,1.71465,470600000.0
2009-08-20 16:50:00,1.71465,1.7148,1.714,1.71455,609200000.0
2009-08-20 16:55:00,1.71455,1.71565,1.7138,1.7138,804400000.0
2009-08-20 17:00:00,1.71405,1.7151,1.71375,1.7144,634800000.0
2009-08-20 17:05:00,1.71445,1.7146,1.71375,1.7138,488500000.0
2009-08-20 17:10:00,1.71365,1.7144,1.7131,1.71405,646100000.0
2009-08-20 17:15:00,1.71415,1.71465,1.7137,1.71425,562600000.0
2009-08-20 17:20:00,1.71435,1.7146,1.7135,1.7138,430100000.0
2009-08-20 17:25:00,1.714,1.7148,1.7127,1.7131,450400000.0
2009-08-20 17:30:00,1.7131,1.7143,1.7128,1.71375,495900000.0
2009-08-20 17:35:00,1.71375,1.7145,1.7131,1.71375,541400000.0
2009-08-20 17:40:00,1.7137,1.714,1.71325,1.71345,383000000.0
2009-08-20 17:45:00,1.71365,1.714,1.71345,1.7138,304900000.0
2009-08-20 17:50:00,1.7138,1.7138,1.71285,1.7133,278600000.0
2009-08-20 17:55:00,1.7131,1.7136,1.71275,1.7133,458600000.0
2009-08-20 18:00:00,1.7134,1.7136,1.71285,1.71355,373900000.0
2009-08-20 18:05:00,1.7136,1.7137,1.7128,1.71315,301700000.0
2009-08-20 18:10:00,1.71315,1.71455,1.7126,1.71435,365700000.0
2009-08-20 18:15:00,1.71435,1.7148,1.7136,1.71395,294400000.0
2009-08-20 18:20:00,1.71395,1.71505,1.71375,1.71455,306200000.0
2009-08-20 18:25:00,1.7146,1.71465,1.7141,1.71455,324000000.0
2009-08-20 18:30:00,1.71455,1.7151,1.71445,1.7147,249900000.0
2009-08-20 18:35:00,1.7145,1.71495,1.7143,1.71435,318600000.0
2009-08-20 18:40:00,1.7143,1.7147,1.7138,1.71405,294400000.0
2009-08-20 18:45:00,1.71405,1.7141,1.7128,1.7129,319100000.0
2009-08-20 18:50:00,1.71285,1.71355,1.71255,1.71285,289600000.0
2009-08-20 18:55:00,1.71275,1.71305,1.71245,1.7128,121700000.0
2009-08-20 19:00:00,1.7128,1.7132,1.71265,1.7129,181900000.0
2009-08-20 19:05:00,1.713,1.71315,1.7121,1.713,243300000.0
2009-08-20 19:10:00,1.71295,1.71365,1.71275,1.71305,289200000.0
2009-08-20 19:15:00,1.71315,1.7133,1.7127,1.71305,187900000.0
2009-08-20 19:20:00,1.71315,1.71325,1.71275,1.713,150700000.0
2009-08-20 19:25:00,1.71305,1.71315,1.7124,1.7128,332100000.0
2009-08-20 19:30:00,1.71295,1.7132,1.71245,1.7127,290800000.0
2009-08-20 19:35:00,1.7126,1.7131,1.71245,1.71245,225800000.0
2009-08-20 19:40:00,1.71255,1.71315,1.7124,1.7127,318100000.0
2009-08-20 19:45:00,1.7127,1.7137,1.71265,1.7137,282100000.0
2009-08-20 19:50:00,1.7136,1.7137,1.7127,1.7127,185500000.0
2009-08-20 19:55:00,1.71275,1.7134,1.7127,1.7134,304100000.0
2009-08-20 20:00:00,1.7134,1.7137,1.71275,1.71355,299100000.0
2009-08-20 20:05:00,1.71355,1.71375,1.7124,1.7124,265400000.0
2009-08-20 20:10:00,1.71235,1.7132,1.71235,1.71305,269000000.0
2009-08-20 20:15:00,1.713,1.71395,1.71245,1.71385,433900000.0
2009-08-20 20:20:00,1.7138,1.71465,1.7133,1.7137,264300000.0
2009-08-20 20:25:00,1.7137,1.71485,1.71365,1.71475,279000000.0
2009-08-20 20:30:00,1.71475,1.7151,1.71445,1.71485,221900000.0
2009-08-20 20:35:00,1.7149,1.71515,1.714,1.7148,219800000.0
2009-08-20 20:40:00,1.71495,1.71505,1.7147,1.7147,149600000.0
2009-08-20 20:45:00,1.7147,1.71485,1.71395,1.71415,194000000.0
2009-08-20 20:50:00,1.7141,1.7144,1.71355,1.71385,214900000.0
2009-08-20 20:55:00,1.7138,1.7155,1.7136,1.71535,227900000.0
2009-08-20 21:00:00,1.71535,1.71545,1.7144,1.71455,208200000.0
2009-08-20 21:05:00,1.7146,1.7155,1.71405,1.71455,354400000.0
2009-08-20 21:10:00,1.71455,1.7147,1.71395,1.71395,165700000.0
2009-08-20 21:15:00,1.71405,1.7143,1.71335,1.7136,250000000.0
2009-08-20 21:20:00,1.71375,1.71435,1.7133,1.71415,244400000.0
2009-08-20 21:25:00,1.7143,1.7152,1.71375,1.7148,383100000.0
2009-08-20 21:30:00,1.7148,1.7149,1.7138,1.71465,360100000.0
2009-08-20 21:35:00,1.71455,1.7148,1.7142,1.7145,211800000.0
2009-08-20 21:40:00,1.7145,1.71475,1.7137,1.71415,358400000.0
2009-08-20 21:45:00,1.71415,1.71425,1.7137,1.71405,322400000.0
2009-08-20 21:50:00,1.71405,1.7142,1.71355,1.71355,201300000.0
2009-08-20 21:55:00,1.71355,1.71365,1.7132,1.71335,241000000.0
2009-08-20 22:00:00,1.7135,1.7135,1.7126,1.7127,409600000.0
2009-08-20 22:05:00,1.7127,1.71275,1.7118,1.71225,208200000.0
2009-08-20 22:10:00,1.71225,1.71235,1.7115,1.7116,170700000.0
2009-08-20 22:15:00,1.71165,1.7119,1.7112,1.71155,198800000.0
2009-08-20 22:20:00,1.71155,1.7127,1.7114,1.71235,323900000.0
2009-08-20 22:25:00,1.7123,1.7127,1.7122,1.71235,135100000.0
2009-08-20 22:30:00,1.71235,1.71355,1.71235,1.71355,161000000.0
2009-08-20 22:35:00,1.7135,1.7141,1.71235,1.7138,346400000.0
2009-08-20 22:40:00,1.7138,1.7147,1.71325,1.71445,216800000.0
2009-08-20 22:45:00,1.71445,1.7147,1.71375,1.71385,222700000.0
2009-08-20 22:50:00,1.71375,1.7141,1.7137,1.714,139200000.0
2009-08-20 22:55:00,1.714,1.7148,1.71345,1.71425,190300000.0
2009-08-20 23:00:00,1.71425,1.7145,1.7137,1.71415,60600000.0
2009-08-20 23:05:00,1.71395,1.71505,1.7138,1.71475,104400000.0
2009-08-20 23:10:00,1.7148,1.71525,1.7147,1.71505,49500000.0
2009-08-20 23:15:00,1.71485,1.71485,1.71425,1.71425,99100000.0
2009-08-20 23:20:00,1.71425,1.71455,1.71415,1.71435,56400000.0
2009-08-20 23:25:00,1.7143,1.7148,1.7142,1.7142,95000000.0
2009-08-20 23:30:00,1.7142,1.7144,1.71365,1.7138,81300000.0
2009-08-20 23:35:00,1.7138,1.7138,1.71375,1.7138,53800000.0
2009-08-20 23:40:00,1.7138,1.7143,1.71315,1.7132,97200000.0
2009-08-20 23:45:00,1.7133,1.7139,1.7129,1.7135,54600000.0
2009-08-20 23:50:00,1.71355,1.714,1.71345,1.71345,29200000.0
2009-08-20 23:55:00,1.71355,1.71355,1.7131,1.71325,122200000.0
2009-08-21 00:00:00,1.71335,1.71405,1.71315,1.71325,119700000.0
2009-08-21 00:05:00,1.7134,1.7141,1.71325,1.7137,76300000.0
2009-08-21 00:10:00,1.7138,1.714,1.7136,1.7139,85700000.0
2009-08-21 00:15:00,1.71385,1.71395,1.7128,1.71295,110200000.0
2009-08-21 00:20:00,1.71295,1.7134,1.7129,1.7133,68600000.0
2009-08-21 00:25:00,1.71325,1.71335,1.7132,1.7132,75200000.0
2009-08-21 00:30:00,1.7133,1.7138,1.71275,1.71325,195300000.0
2009-08-21 00:35:00,1.71325,1.7138,1.7127,1.7138,336200000.0
2009-08-21 00:40:00,1.7138,1.7139,1.7129,1.7135,267200000.0
2009-08-21 00:45:00,1.7133,1.7136,1.7124,1.7134,223500000.0
2009-08-21 00:50:00,1.71335,1.71335,1.71305,1.7133,90700000.0
2009-08-21 00:55:00,1.7133,1.71405,1.71275,1.7135,247100000.0
2009-08-21 01:00:00,1.7133,1.71485,1.7133,1.71465,176700000.0
2009-08-21 01:05:00,1.7147,1.7147,1.7136,1.7136,158700000.0
2009-08-21 01:10:00,1.7136,1.7144,1.7136,1.7142,185000000.0
2009-08-21 01:15:00,1.7142,1.71475,1.7141,1.7147,387800000.0
2009-08-21 01:20:00,1.7145,1.7145,1.7139,1.71425,82700000.0
2009-08-21 01:25:00,1.71425,1.71435,1.7136,1.7136,91200000.0
2009-08-21 01:30:00,1.7136,1.7138,1.7132,1.7136,74300000.0
2009-08-21 01:35:00,1.7135,1.7137,1.71255,1.71335,175700000.0
2009-08-21 01:40:00,1.71325,1.71355,1.7129,1.7132,111700000.0
2009-08-21 01:45:00,1.7133,1.71435,1.7132,1.7143,150500000.0
2009-08-21 01:50:00,1.7143,1.7143,1.7134,1.71365,177500000.0
2009-08-21 01:55:00,1.71375,1.7142,1.7133,1.71335,175700000.0
2009-08-21 02:00:00,1.7135,1.71415,1.7135,1.71405,373200000.0
2009-08-21 02:05:00,1.7141,1.71475,1.7134,1.71475,259300000.0
2009-08-21 02:10:00,1.7149,1.7163,1.7149,1.7157,400900000.0
2009-08-21 02:15:00,1.7157,1.7159,1.7153,1.7155,244200000.0
2009-08-21 02:20:00,1.71545,1.7159,1.71525,1.7157,147600000.0
2009-08-21 02:25:00,1.7158,1.71675,1.71575,1.71675,329700000.0
2009-08-21 02:30:00,1.7162,1.7172,1.71595,1.716,351200000.0
2009-08-21 02:35:00,1.71595,1.7183,1.7159,1.71745,349200000.0
2009-08-21 02:40:00,1.7175,1.7182,1.71735,1.71765,297000000.0
2009-08-21 02:45:00,1.7177,1.71795,1.7167,1.71735,429500000.0
2009-08-21 02:50:00,1.7174,1.71935,1.7171,1.71925,367800000.0
2009-08-21 02:55:00,1.71935,1.71945,1.71805,1.7184,540000000.0
2009-08-21 03:00:00,1.7184,1.7193,1.7184,1.71915,262500000.0
2009-08-21 03:05:00,1.7191,1.7199,1.719,1.7195,218600000.0
2009-08-21 03:10:00,1.71955,1.7201,1.7195,1.7198,221200000.0
2009-08-21 03:15:00,1.7197,1.72045,1.7196,1.7202,138300000.0
2009-08-21 03:20:00,1.7201,1.72125,1.71995,1.72025,334000000.0
2009-08-21 03:25:00,1.7203,1.7206,1.7193,1.71965,281600000.0
2009-08-21 03:30:00,1.7198,1.721,1.7197,1.72055,341600000.0
2009-08-21 03:35:00,1.7206,1.72065,1.7201,1.7205,240000000.0
2009-08-21 03:40:00,1.7204,1.72075,1.71925,1.71955,256000000.0
2009-08-21 03:45:00,1.71955,1.72,1.7191,1.72,216800000.0
2009-08-21 03:50:00,1.72005,1.72115,1.72,1.7204,253000000.0
2009-08-21 03:55:00,1.7204,1.7229,1.72,1.72265,314700000.0
2009-08-21 04:00:00,1.7226,1.724,1.72165,1.72265,529400000.0
2009-08-21 04:05:00,1.7226,1.72265,1.72125,1.72195,349800000.0
2009-08-21 04:10:00,1.722,1.72235,1.7203,1.7203,340600000.0
2009-08-21 04:15:00,1.72035,1.7211,1.7199,1.72095,345200000.0
2009-08-21 04:20:00,1.72105,1.72145,1.72005,1.7202,228900000.0
2009-08-21 04:25:00,1.7202,1.72125,1.71985,1.7212,334500000.0
2009-08-21 04:30:00,1.7211,1.7214,1.72055,1.7206,284400000.0
2009-08-21 04:35:00,1.7206,1.7212,1.72055,1.7211,72700000.0
2009-08-21 04:40:00,1.72115,1.72135,1.7207,1.7209,113100000.0
2009-08-21 04:45:00,1.7208,1.7208,1.71975,1.72005,175500000.0
2009-08-21 04:50:00,1.71995,1.7201,1.71945,1.72005,238600000.0
2009-08-21 04:55:00,1.7201,1.72035,1.7195,1.7201,181000000.0
2009-08-21 05:00:00,1.72015,1.72105,1.7199,1.72095,314900000.0
2009-08-21 05:05:00,1.72095,1.72175,1.7205,1.7206,311900000.0
2009-08-21 05:10:00,1.7206,1.7212,1.72025,1.72085,210600000.0
2009-08-21 05:15:00,1.7209,1.72155,1.72055,1.72095,295900000.0
2009-08-21 05:20:00,1.72095,1.72295,1.7209,1.7228,295400000.0
2009-08-21 05:25:00,1.72275,1.7244,1.72205,1.7244,357600000.0
2009-08-21 05:30:00,1.7244,1.7276,1.7241,1.7256,512600000.0
2009-08-21 05:35:00,1.72565,1.7268,1.7253,1.72665,429600000.0
2009-08-21 05:40:00,1.72665,1.7274,1.7265,1.7273,311400000.0
2009-08-21 05:45:00,1.72735,1.72905,1.7267,1.72735,521000000.0
2009-08-21 05:50:00,1.72735,1.72815,1.72655,1.72735,378800000.0
2009-08-21 05:55:00,1.7274,1.72745,1.72555,1.7265,363400000.0
2009-08-21 06:00:00,1.72665,1.7269,1.72425,1.7249,416500000.0
2009-08-21 06:05:00,1.72505,1.72535,1.7245,1.72515,439700000.0
2009-08-21 06:10:00,1.7251,1.7273,1.725,1.72665,472600000.0
2009-08-21 06:15:00,1.72655,1.72815,1.72525,1.7276,408200000.0
2009-08-21 06:20:00,1.72765,1.72785,1.72635,1.72655,283900000.0
2009-08-21 06:25:00,1.7266,1.7268,1.72595,1.7266,270100000.0
2009-08-21 06:30:00,1.72665,1.72715,1.7265,1.72675,263600000.0
2009-08-21 06:35:00,1.7267,1.727,1.72535,1.72555,288800000.0
2009-08-21 06:40:00,1.72545,1.72745,1.72515,1.7273,251300000.0
2009-08-21 06:45:00,1.72745,1.72745,1.72635,1.7268,198600000.0
2009-08-21 06:50:00,1.7268,1.7287,1.7267,1.7279,301800000.0
2009-08-21 06:55:00,1.7279,1.72825,1.727,1.72785,339900000.0
2009-08-21 07:00:00,1.72795,1.72925,1.7276,1.7286,497100000.0
2009-08-21 07:05:00,1.72855,1.7291,1.72745,1.7284,537400000.0
2009-08-21 07:10:00,1.7284,1.72875,1.72615,1.72645,504900000.0
2009-08-21 07:15:00,1.72645,1.72685,1.7257,1.7259,399200000.0
2009-08-21 07:20:00,1.72585,1.72665,1.7256,1.7262,346300000.0
2009-08-21 07:25:00,1.7261,1.72725,1.7257,1.72675,525600000.0
2009-08-21 07:30:00,1.7268,1.72735,1.7261,1.72635,351400000.0
2009-08-21 07:35:00,1.7264,1.72655,1.7251,1.72555,220200000.0
2009-08-21 07:40:00,1.7256,1.7262,1.72415,1.7251,386200000.0
2009-08-21 07:45:00,1.72515,1.72555,1.724,1.7241,411000000.0
2009-08-21 07:50:00,1.72415,1.72555,1.724,1.72545,457200000.0
2009-08-21 07:55:00,1.7254,1.72555,1.7234,1.7241,371500000.0
2009-08-21 08:00:00,1.724,1.7251,1.724,1.72445,383800000.0
2009-08-21 08:05:00,1.7244,1.72555,1.7243,1.72455,254300000.0
2009-08-21 08:10:00,1.72465,1.72595,1.72455,1.7256,306900000.0
2009-08-21 08:15:00,1.7255,1.7257,1.7248,1.72515,298000000.0
2009-08-21 08:20:00,1.72515,1.72555,1.7235,1.72375,282300000.0
2009-08-21 08:25:00,1.72385,1.72495,1.7236,1.72465,336200000.0
2009-08-21 08:30:00,1.7248,1.7248,1.72325,1.7235,331900000.0
2009-08-21 08:35:00,1.72345,1.7239,1.72235,1.72305,293100000.0
2009-08-21 08:40:00,1.72305,1.72315,1.7223,1.7225,270900000.0
2009-08-21 08:45:00,1.7225,1.7228,1.7199,1.72065,607000000.0
2009-08-21 08:50:00,1.7205,1.72075,1.7178,1.7181,595300000.0
2009-08-21 08:55:00,1.7183,1.7183,1.71625,1.7177,511800001.0
2009-08-21 09:00:00,1.71775,1.718,1.7167,1.71735,468700000.0
2009-08-21 09:05:00,1.7174,1.7176,1.7157,1.71675,430700000.0
2009-08-21 09:10:00,1.7167,1.7183,1.71655,1.71805,498400000.0
2009-08-21 09:15:00,1.71805,1.71825,1.7174,1.71805,428600000.0
2009-08-21 09:20:00,1.7181,1.719,1.71785,1.71885,418800000.0
2009-08-21 09:25:00,1.7189,1.7194,1.71825,1.71915,383800000.0
2009-08-21 09:30:00,1.71925,1.7194,1.71755,1.71785,455400000.0
2009-08-21 09:35:00,1.7179,1.71935,1.7178,1.7188,472500000.0
2009-08-21 09:40:00,1.7188,1.7204,1.7187,1.71965,522400000.0
2009-08-21 09:45:00,1.71965,1.72185,1.71955,1.72185,609800000.0
2009-08-21 09:50:00,1.72175,1.7228,1.7215,1.72175,531900000.0
2009-08-21 09:55:00,1.7217,1.7222,1.72115,1.7219,598700000.0
2009-08-21 10:00:00,1.7218,1.72205,1.72135,1.7216,345700000.0
2009-08-21 10:05:00,1.7216,1.7236,1.7216,1.72345,429200000.0
2009-08-21 10:10:00,1.72345,1.72415,1.72325,1.72325,406300000.0
2009-08-21 10:15:00,1.7234,1.72455,1.72295,1.7243,401300000.0
2009-08-21 10:20:00,1.72425,1.7244,1.72295,1.72305,222500000.0
2009-08-21 10:25:00,1.72285,1.7234,1.72255,1.72285,317200000.0
2009-08-21 10:30:00,1.72295,1.7242,1.7229,1.7239,251100000.0
2009-08-21 10:35:00,1.7239,1.72435,1.7237,1.7243,266400000.0
2009-08-21 10:40:00,1.72445,1.7247,1.72395,1.7243,265000000.0
2009-08-21 10:45:00,1.7243,1.72435,1.7224,1.72295,363200000.0
2009-08-21 10:50:00,1.7229,1.7231,1.72155,1.72165,445800000.0
2009-08-21 10:55:00,1.72165,1.72175,1.7205,1.72115,399500000.0
2009-08-21 11:00:00,1.72115,1.72195,1.7208,1.72135,388500000.0
2009-08-21 11:05:00,1.72145,1.72185,1.72085,1.7212,348200000.0
2009-08-21 11:10:00,1.7214,1.7219,1.7209,1.7212,390000000.0
2009-08-21 11:15:00,1.72065,1.72215,1.7203,1.72175,426900000.0
2009-08-21 11:20:00,1.72185,1.72265,1.7216,1.7222,312300000.0
2009-08-21 11:25:00,1.7222,1.72225,1.72135,1.72155,180700000.0
2009-08-21 11:30:00,1.72155,1.72185,1.7204,1.7206,335500000.0
2009-08-21 11:35:00,1.72025,1.7209,1.7201,1.72055,361200000.0
2009-08-21 11:40:00,1.72055,1.7217,1.7202,1.7212,317900000.0
2009-08-21 11:45:00,1.7212,1.72235,1.721,1.722,428600000.0
2009-08-21 11:50:00,1.7219,1.72295,1.7216,1.7224,429100000.0
2009-08-21 11:55:00,1.7223,1.7226,1.7213,1.72175,428100000.0
2009-08-21 12:00:00,1.7217,1.72245,1.72155,1.7219,354900000.0
2009-08-21 12:05:00,1.7217,1.72215,1.721,1.72105,330000000.0
2009-08-21 12:10:00,1.721,1.72175,1.7204,1.7216,424300000.0
2009-08-21 12:15:00,1.7216,1.7219,1.72105,1.72175,729300000.0
2009-08-21 12:20:00,1.72165,1.7218,1.72045,1.7205,725100000.0
2009-08-21 12:25:00,1.72065,1.72075,1.72,1.7203,598900000.0
2009-08-21 12:30:00,1.7205,1.7205,1.71955,1.72,387900000.0
2009-08-21 12:35:00,1.72,1.72055,1.7199,1.71995,256000000.0
2009-08-21 12:40:00,1.71995,1.7205,1.7192,1.7196,292100000.0
2009-08-21 12:45:00,1.7195,1.7199,1.71895,1.7191,337000000.0
2009-08-21 12:50:00,1.71905,1.72005,1.7181,1.7196,510000000.0
2009-08-21 12:55:00,1.7197,1.7203,1.71915,1.7203,352200000.0
2009-08-21 13:00:00,1.7203,1.7205,1.7191,1.7191,375200000.0
2009-08-21 13:05:00,1.71915,1.7198,1.71885,1.7191,322700000.0
2009-08-21 13:10:00,1.71915,1.71945,1.71845,1.71935,347900000.0
2009-08-21 13:15:00,1.7192,1.7195,1.7189,1.7195,227800000.0
2009-08-21 13:20:00,1.7195,1.7195,1.7188,1.7192,225200000.0
2009-08-21 13:25:00,1.71905,1.71945,1.718,1.718,357000000.0
2009-08-21 13:30:00,1.7182,1.7185,1.7178,1.7178,471000000.0
2009-08-21 13:35:00,1.7179,1.71875,1.71755,1.7178,513500000.0
2009-08-21 13:40:00,1.71785,1.7182,1.7176,1.71815,346200000.0
2009-08-21 13:45:00,1.7182,1.7182,1.71745,1.71785,282200000.0
2009-08-21 13:50:00,1.718,1.71875,1.71775,1.71865,268800000.0
2009-08-21 13:55:00,1.7187,1.719,1.71835,1.7186,166500000.0
2009-08-21 14:00:00,1.71855,1.71905,1.71775,1.7187,311200000.0
2009-08-21 14:05:00,1.7187,1.7192,1.71845,1.7186,249300000.0
2009-08-21 14:10:00,1.7187,1.71975,1.7182,1.71975,360100000.0
2009-08-21 14:15:00,1.71925,1.7194,1.71815,1.7183,358500000.0
2009-08-21 14:20:00,1.71825,1.7184,1.71755,1.71795,388100000.0
2009-08-21 14:25:00,1.718,1.71815,1.71745,1.71755,393000000.0
2009-08-21 14:30:00,1.71755,1.71825,1.717,1.7173,594100000.0
2009-08-21 14:35:00,1.71725,1.71785,1.71665,1.717,449500000.0
2009-08-21 14:40:00,1.717,1.71825,1.7161,1.7166,429300000.0
2009-08-21 14:45:00,1.71665,1.7171,1.71595,1.7171,389900000.0
2009-08-21 14:50:00,1.7172,1.71755,1.71665,1.71675,363200000.0
2009-08-21 14:55:00,1.71675,1.71745,1.7167,1.7171,393500000.0
2009-08-21 15:00:00,1.717,1.7172,1.7162,1.7165,491100000.0
2009-08-21 15:05:00,1.7165,1.717,1.71605,1.71645,421200000.0
2009-08-21 15:10:00,1.71635,1.71705,1.7158,1.7165,299700000.0
2009-08-21 15:15:00,1.7165,1.7167,1.71595,1.71625,370100000.0
2009-08-21 15:20:00,1.7162,1.7163,1.71525,1.71575,277900000.0
2009-08-21 15:25:00,1.71565,1.717,1.71565,1.71635,320100000.0
2009-08-21 15:30:00,1.7165,1.71785,1.71605,1.71715,498600000.0
2009-08-21 15:35:00,1.71715,1.71745,1.71665,1.71695,679300000.0
2009-08-21 15:40:00,1.71695,1.71715,1.71465,1.7154,617300000.0
2009-08-21 15:45:00,1.7154,1.7158,1.7144,1.7147,458900000.0
2009-08-21 15:50:00,1.7147,1.7159,1.71465,1.71515,485200000.0
2009-08-21 15:55:00,1.7151,1.7152,1.71355,1.7136,454500000.0
2009-08-21 16:00:00,1.71355,1.7152,1.71225,1.7136,846500001.0
2009-08-21 16:05:00,1.7132,1.7137,1.7114,1.7135,1051100000.0
2009-08-21 16:10:00,1.7135,1.7148,1.7125,1.7129,884500000.0
2009-08-21 16:15:00,1.7129,1.7134,1.7112,1.7129,986100000.0
2009-08-21 16:20:00,1.71305,1.714,1.71135,1.7121,927600000.0
2009-08-21 16:25:00,1.7121,1.7128,1.7113,1.7122,1000900000.0
2009-08-21 16:30:00,1.7122,1.7129,1.7106,1.71085,711500000.0
2009-08-21 16:35:00,1.71085,1.7126,1.71085,1.7123,688200000.0
2009-08-21 16:40:00,1.7122,1.7129,1.7116,1.71225,659200000.0
2009-08-21 16:45:00,1.7122,1.7136,1.71155,1.71245,854900000.0
2009-08-21 16:50:00,1.7125,1.7133,1.71185,1.7122,904400000.0
2009-08-21 16:55:00,1.7122,1.714,1.7116,1.71365,730700000.0
2009-08-21 17:00:00,1.71345,1.7136,1.7124,1.71295,609500000.0
2009-08-21 17:05:00,1.7129,1.713,1.71155,1.7122,581800000.0
2009-08-21 17:10:00,1.7123,1.71385,1.7121,1.7132,608600000.0
2009-08-21 17:15:00,1.71315,1.71345,1.7122,1.7128,652500000.0
2009-08-21 17:20:00,1.71275,1.71395,1.71255,1.7134,522700000.0
2009-08-21 17:25:00,1.7133,1.71375,1.7113,1.7116,571900000.0
2009-08-21 17:30:00,1.7115,1.713,1.71135,1.71245,951800000.0
2009-08-21 17:35:00,1.71245,1.71425,1.7124,1.71385,698200000.0
2009-08-21 17:40:00,1.71385,1.7143,1.71345,1.7143,550800000.0
2009-08-21 17:45:00,1.7143,1.7149,1.7136,1.7142,555600000.0
2009-08-21 17:50:00,1.7142,1.71465,1.7136,1.7137,573200000.0
2009-08-21 17:55:00,1.7137,1.7139,1.71295,1.7134,805900000.0
2009-08-21 18:00:00,1.7134,1.714,1.7132,1.7134,636600000.0
2009-08-21 18:05:00,1.7134,1.7146,1.7129,1.7146,618900000.0
2009-08-21 18:10:00,1.71465,1.71525,1.71405,1.7146,446900000.0
2009-08-21 18:15:00,1.7146,1.71555,1.7145,1.71535,299300000.0
2009-08-21 18:20:00,1.71535,1.71635,1.71515,1.71575,314800000.0
2009-08-21 18:25:00,1.7157,1.71625,1.7154,1.71565,359500000.0
2009-08-21 18:30:00,1.71575,1.71655,1.7153,1.71645,264300000.0
2009-08-21 18:35:00,1.71645,1.7172,1.7161,1.7164,339000000.0
2009-08-21 18:40:00,1.71645,1.7168,1.7157,1.71605,275300000.0
2009-08-21 18:45:00,1.7161,1.71625,1.7148,1.71525,266900000.0
2009-08-21 18:50:00,1.7153,1.71545,1.71465,1.7147,271300000.0
2009-08-21 18:55:00,1.71475,1.7152,1.7142,1.7143,430600000.0
2009-08-21 19:00:00,1.7144,1.7153,1.7141,1.71485,374800000.0
2009-08-21 19:05:00,1.715,1.7154,1.71425,1.71425,208800000.0
2009-08-21 19:10:00,1.7144,1.7152,1.7142,1.7149,215200000.0
2009-08-21 19:15:00,1.71495,1.7157,1.71455,1.71525,242200000.0
2009-08-21 19:20:00,1.7153,1.7159,1.71515,1.7157,174800000.0
2009-08-21 19:25:00,1.71555,1.716,1.7151,1.71555,326600000.0
2009-08-21 19:30:00,1.71545,1.7171,1.71535,1.7168,323400000.0
2009-08-21 19:35:00,1.71685,1.71945,1.7167,1.71915,428000000.0
2009-08-21 19:40:00,1.71915,1.7195,1.71855,1.7195,385600000.0
2009-08-21 19:45:00,1.7194,1.71975,1.7187,1.71875,374900000.0
2009-08-21 19:50:00,1.71885,1.71955,1.71835,1.719,454700000.0
2009-08-21 19:55:00,1.7191,1.72005,1.719,1.71975,264400000.0
2009-08-21 20:00:00,1.7198,1.7208,1.7193,1.7207,345900000.0
2009-08-21 20:05:00,1.72055,1.7211,1.7195,1.71955,244400000.0
2009-08-21 20:10:00,1.71945,1.7202,1.7194,1.7197,295400000.0
2009-08-21 20:15:00,1.7197,1.7211,1.7192,1.71995,253200000.0
2009-08-21 20:20:00,1.71995,1.7204,1.719,1.7195,345700000.0
2009-08-21 20:25:00,1.7195,1.7197,1.71905,1.71965,227100000.0
2009-08-21 20:30:00,1.71965,1.71975,1.71875,1.7189,213800000.0
2009-08-21 20:35:00,1.71895,1.71905,1.7185,1.7188,99600000.0
2009-08-21 20:40:00,1.7189,1.71955,1.71875,1.71925,187100000.0
2009-08-21 20:45:00,1.7193,1.71955,1.71875,1.71875,167600000.0
2009-08-21 20:50:00,1.71875,1.71915,1.71845,1.71855,145200000.0
2009-08-21 20:55:00,1.71855,1.7188,1.7182,1.7185,204900000.0
2009-08-21 21:00:00,1.71855,1.71985,1.7185,1.71945,208400000.0
2009-08-21 21:05:00,1.71945,1.71995,1.71945,1.7197,141500000.0
2009-08-21 21:10:00,1.71965,1.71965,1.7186,1.7186,123100000.0
2009-08-21 21:15:00,1.7186,1.71935,1.71825,1.71925,358000000.0
2009-08-21 21:20:00,1.7193,1.7193,1.71845,1.7188,164600000.0
2009-08-21 21:25:00,1.71885,1.71915,1.71845,1.71845,131500000.0
2009-08-21 21:30:00,1.71845,1.71845,1.71705,1.71775,259400000.0
2009-08-21 21:35:00,1.71775,1.7185,1.71775,1.71815,135000000.0
2009-08-21 21:40:00,1.71825,1.7185,1.71795,1.71815,174600000.0
2009-08-21 21:45:00,1.718,1.7186,1.7179,1.7186,192500000.0
2009-08-21 21:50:00,1.7182,1.71935,1.7178,1.7192,174100000.0
2009-08-21 21:55:00,1.7192,1.72035,1.71885,1.7199,188500000.0
2009-08-21 22:00:00,1.71985,1.7199,1.7179,1.7182,302700000.0
2009-08-21 22:05:00,1.7181,1.7184,1.71765,1.71825,301500000.0
2009-08-21 22:10:00,1.71825,1.7189,1.71765,1.7187,166800000.0
2009-08-21 22:15:00,1.71885,1.71895,1.717,1.71815,271900000.0
2009-08-21 22:20:00,1.71805,1.71815,1.7173,1.7173,99000000.0
2009-08-21 22:25:00,1.71735,1.71735,1.71595,1.7166,115500000.0
2009-08-21 22:30:00,1.71645,1.7178,1.71635,1.71715,128900000.0
2009-08-21 22:35:00,1.717,1.71755,1.71695,1.71735,106400000.0
2009-08-21 22:40:00,1.71705,1.7173,1.7162,1.7165,207900000.0
2009-08-21 22:45:00,1.7164,1.71695,1.7159,1.7162,189300000.0
2009-08-21 22:50:00,1.7163,1.71725,1.7158,1.71695,151400000.0
2009-08-21 22:55:00,1.71695,1.7177,1.7155,1.7156,220900000.0
2009-08-23 23:00:00,1.7132,1.7138,1.71295,1.71305,12200000.0
2009-08-23 23:05:00,1.7131,1.71355,1.7126,1.7134,47600000.0
2009-08-23 23:10:00,1.7135,1.7138,1.7127,1.7133,49200000.0
2009-08-23 23:15:00,1.71335,1.71345,1.7128,1.71295,35000000.0
2009-08-23 23:20:00,1.7131,1.71345,1.71295,1.71295,9800000.0
2009-08-23 23:25:00,1.7131,1.7133,1.71195,1.7123,52000000.0
2009-08-23 23:30:00,1.7123,1.7126,1.71205,1.71225,40600000.0
2009-08-23 23:35:00,1.7121,1.71225,1.712,1.712,13600000.0
2009-08-23 23:40:00,1.7121,1.71255,1.7121,1.71225,12000000.0
2009-08-23 23:45:00,1.71245,1.71295,1.71095,1.71115,55400000.0
2009-08-23 23:50:00,1.7108,1.71115,1.7108,1.711,23800000.0
2009-08-23 23:55:00,1.711,1.7118,1.711,1.7118,31800000.0
2009-08-24 00:00:00,1.71195,1.7124,1.7113,1.7116,204800000.0
2009-08-24 00:05:00,1.7117,1.71225,1.7112,1.71225,209700000.0
2009-08-24 00:10:00,1.7123,1.7125,1.71175,1.7124,209700000.0
2009-08-24 00:15:00,1.71225,1.7124,1.7118,1.7118,76600000.0
2009-08-24 00:20:00,1.7118,1.71245,1.7118,1.7123,98600000.0
2009-08-24 00:25:00,1.7123,1.71255,1.71075,1.7109,146200000.0
2009-08-24 00:30:00,1.7109,1.712,1.7106,1.7113,313400000.0
2009-08-24 00:35:00,1.7114,1.71225,1.7114,1.71145,212600000.0
2009-08-24 00:40:00,1.71145,1.7125,1.71135,1.7125,114800000.0
2009-08-24 00:45:00,1.7125,1.7129,1.7117,1.7125,261900000.0
2009-08-24 00:50:00,1.7124,1.71255,1.7122,1.7123,172200000.0
2009-08-24 00:55:00,1.7124,1.7124,1.7116,1.7119,77700000.0
2009-08-24 01:00:00,1.712,1.71235,1.71155,1.7116,217100000.0
2009-08-24 01:05:00,1.7118,1.71315,1.7118,1.71315,404700000.0
2009-08-24 01:10:00,1.7132,1.7136,1.71255,1.7134,242600000.0
2009-08-24 01:15:00,1.7133,1.71405,1.7132,1.7136,291000000.0
2009-08-24 01:20:00,1.7136,1.71365,1.71255,1.7129,217500000.0
2009-08-24 01:25:00,1.713,1.7131,1.71125,1.71145,154700000.0
2009-08-24 01:30:00,1.71135,1.7121,1.71125,1.7115,258100000.0
2009-08-24 01:35:00,1.7115,1.71155,1.7108,1.71125,175400000.0
2009-08-24 01:40:00,1.71125,1.71145,1.71045,1.7108,421100000.0
2009-08-24 01:45:00,1.711,1.7114,1.71,1.71045,483400000.0
2009-08-24 01:50:00,1.7104,1.71065,1.71005,1.7106,194500000.0
2009-08-24 01:55:00,1.71055,1.71055,1.71005,1.7105,187100000.0
2009-08-24 02:00:00,1.7104,1.7104,1.70975,1.71,311600000.0
2009-08-24 02:05:00,1.71,1.71105,1.70995,1.70995,460200000.0
2009-08-24 02:10:00,1.70995,1.71085,1.7095,1.7098,574900000.0
2009-08-24 02:15:00,1.7098,1.7102,1.70935,1.7094,404400000.0
2009-08-24 02:20:00,1.7094,1.70955,1.70865,1.7094,321500000.0
2009-08-24 02:25:00,1.70945,1.71,1.70915,1.7099,204500000.0
2009-08-24 02:30:00,1.70995,1.7106,1.7096,1.7101,198400000.0
2009-08-24 02:35:00,1.71015,1.7104,1.7068,1.7077,792300000.0
2009-08-24 02:40:00,1.7077,1.7081,1.70625,1.707,577700000.0
2009-08-24 02:45:00,1.707,1.7076,1.7058,1.70595,455300000.0
2009-08-24 02:50:00,1.70595,1.7079,1.7058,1.7078,494200000.0
2009-08-24 02:55:00,1.70815,1.70815,1.7063,1.70675,400300000.0
2009-08-24 03:00:00,1.70675,1.7072,1.70675,1.70695,225700000.0
2009-08-24 03:05:00,1.707,1.70715,1.70625,1.707,241300000.0
2009-08-24 03:10:00,1.70695,1.7077,1.7064,1.70765,338700000.0
2009-08-24 03:15:00,1.7076,1.7076,1.7065,1.70665,587000000.0
2009-08-24 03:20:00,1.7067,1.7067,1.7058,1.7061,387500000.0
2009-08-24 03:25:00,1.706,1.7065,1.70585,1.70605,425900000.0
2009-08-24 03:30:00,1.706,1.70735,1.70595,1.7073,425100000.0
2009-08-24 03:35:00,1.7073,1.7082,1.7072,1.7077,295300000.0
2009-08-24 03:40:00,1.7076,1.70775,1.70705,1.70705,210000000.0
2009-08-24 03:45:00,1.7071,1.7075,1.7063,1.7067,310500000.0
2009-08-24 03:50:00,1.7067,1.70775,1.7063,1.7066,397100000.0
2009-08-24 03:55:00,1.7065,1.7074,1.70645,1.70685,452800000.0
2009-08-24 04:00:00,1.7069,1.7077,1.7066,1.7077,460200000.0
2009-08-24 04:05:00,1.7077,1.7084,1.7075,1.70805,669500000.0
2009-08-24 04:10:00,1.7081,1.70835,1.7068,1.70685,376500000.0
2009-08-24 04:15:00,1.7068,1.70755,1.7068,1.7073,251500000.0
2009-08-24 04:20:00,1.7073,1.7075,1.7065,1.70735,313900000.0
2009-08-24 04:25:00,1.7074,1.7081,1.7074,1.7074,245500000.0
2009-08-24 04:30:00,1.70745,1.70815,1.70675,1.7076,380300000.0
2009-08-24 04:35:00,1.7077,1.7088,1.7074,1.70875,362200000.0
2009-08-24 04:40:00,1.70865,1.709,1.7079,1.7081,373200000.0
2009-08-24 04:45:00,1.7081,1.7084,1.7074,1.7077,301200000.0
2009-08-24 04:50:00,1.7077,1.7079,1.707,1.70755,545700000.0
2009-08-24 04:55:00,1.70755,1.7084,1.7074,1.7082,427500000.0
2009-08-24 05:00:00,1.7082,1.70835,1.7074,1.70755,306300000.0
2009-08-24 05:05:00,1.7075,1.7084,1.70715,1.7084,308600000.0
2009-08-24 05:10:00,1.70835,1.7084,1.70735,1.7075,379500000.0
2009-08-24 05:15:00,1.70755,1.7079,1.7073,1.7076,377300000.0
2009-08-24 05:20:00,1.7077,1.7079,1.7071,1.70745,279100000.0
2009-08-24 05:25:00,1.7076,1.7078,1.7073,1.7074,220100000.0
2009-08-24 05:30:00,1.70745,1.7077,1.7071,1.7075,595300000.0
2009-08-24 05:35:00,1.7075,1.70765,1.70715,1.70765,240100000.0
2009-08-24 05:40:00,1.70755,1.7081,1.7073,1.7073,322900000.0
2009-08-24 05:45:00,1.7073,1.70805,1.7073,1.7076,518300000.0
2009-08-24 05:50:00,1.7076,1.7076,1.7069,1.70715,385500000.0
2009-08-24 05:55:00,1.7071,1.7078,1.70695,1.7074,496100000.0
2009-08-24 06:00:00,1.7074,1.7082,1.7074,1.70795,258400000.0
2009-08-24 06:05:00,1.70785,1.7084,1.70775,1.7083,278200000.0
2009-08-24 06:10:00,1.7083,1.7086,1.70795,1.7081,415700000.0
2009-08-24 06:15:00,1.7079,1.7085,1.7078,1.70825,274900000.0
2009-08-24 06:20:00,1.70825,1.70825,1.7079,1.7079,218100000.0
2009-08-24 06:25:00,1.7079,1.7082,1.7077,1.7081,461600000.0
2009-08-24 06:30:00,1.7081,1.7084,1.70795,1.7081,264900000.0
2009-08-24 06:35:00,1.70805,1.70855,1.70775,1.70805,342600000.0
2009-08-24 06:40:00,1.7081,1.7084,1.70785,1.708,186600000.0
2009-08-24 06:45:00,1.70805,1.7084,1.70775,1.7082,439400000.0
2009-08-24 06:50:00,1.70825,1.7087,1.70765,1.7086,421400000.0
2009-08-24 06:55:00,1.70865,1.7099,1.7084,1.7097,501200000.0
2009-08-24 07:00:00,1.7097,1.70995,1.7089,1.70945,694500000.0
2009-08-24 07:05:00,1.70955,1.70995,1.7092,1.70925,318500000.0
2009-08-24 07:10:00,1.7092,1.7103,1.70905,1.7101,490100000.0
2009-08-24 07:15:00,1.71005,1.7112,1.7098,1.7103,732200000.0
2009-08-24 07:20:00,1.7104,1.71105,1.7097,1.70975,434700000.0
2009-08-24 07:25:00,1.70975,1.7102,1.7095,1.70955,754200000.0
2009-08-24 07:30:00,1.70955,1.70985,1.7093,1.7094,446000000.0
2009-08-24 07:35:00,1.70955,1.70965,1.70875,1.70885,426500000.0
2009-08-24 07:40:00,1.70895,1.7093,1.70785,1.7079,344600000.0
2009-08-24 07:45:00,1.7079,1.7083,1.7064,1.70695,779200000.0
2009-08-24 07:50:00,1.70705,1.7073,1.7065,1.70685,780400000.0
2009-08-24 07:55:00,1.7067,1.7079,1.70625,1.70765,691500000.0
2009-08-24 08:00:00,1.7076,1.708,1.7072,1.70785,441400000.0
2009-08-24 08:05:00,1.7078,1.7093,1.7077,1.709,537600000.0
2009-08-24 08:10:00,1.70905,1.7093,1.7078,1.70805,381500000.0
2009-08-24 08:15:00,1.70805,1.7087,1.7078,1.70845,477200000.0
2009-08-24 08:20:00,1.70845,1.7089,1.7079,1.70835,434400000.0
2009-08-24 08:25:00,1.7084,1.7084,1.7074,1.7081,389700000.0
2009-08-24 08:30:00,1.70805,1.7081,1.7066,1.7069,574400000.0
2009-08-24 08:35:00,1.70695,1.7076,1.70665,1.7071,566300000.0
2009-08-24 08:40:00,1.707,1.7079,1.707,1.7075,623000000.0
2009-08-24 08:45:00,1.7075,1.7083,1.7067,1.70815,805900000.0
2009-08-24 08:50:00,1.70815,1.7082,1.7065,1.70745,810500000.0
2009-08-24 08:55:00,1.7075,1.7086,1.7064,1.70795,886700000.0
2009-08-24 09:00:00,1.70795,1.70865,1.7071,1.7079,749400000.0
2009-08-24 09:05:00,1.7079,1.70925,1.70785,1.70845,855400000.0
2009-08-24 09:10:00,1.7084,1.7088,1.70795,1.7081,639800000.0
2009-08-24 09:15:00,1.7081,1.7084,1.707,1.708,697200000.0
2009-08-24 09:20:00,1.708,1.7081,1.70675,1.7072,538900000.0
2009-08-24 09:25:00,1.7071,1.7072,1.7061,1.7067,481700000.0
2009-08-24 09:30:00,1.70675,1.70685,1.7044,1.70505,676800000.0
2009-08-24 09:35:00,1.7051,1.7055,1.70435,1.7048,798700000.0
2009-08-24 09:40:00,1.7048,1.7059,1.7042,1.7058,772300000.0
2009-08-24 09:45:00,1.7057,1.7062,1.7049,1.7061,527900000.0
2009-08-24 09:50:00,1.7061,1.7066,1.70585,1.7066,596300000.0
2009-08-24 09:55:00,1.7066,1.70715,1.70605,1.70635,509300000.0
2009-08-24 10:00:00,1.70655,1.7076,1.70645,1.70725,652400000.0
2009-08-24 10:05:00,1.7072,1.70735,1.7054,1.7056,463400000.0
2009-08-24 10:10:00,1.7056,1.7057,1.7041,1.70425,566700000.0
2009-08-24 10:15:00,1.70425,1.7056,1.7041,1.7054,537300000.0
2009-08-24 10:20:00,1.70535,1.7062,1.7044,1.70465,462600000.0
2009-08-24 10:25:00,1.70465,1.7048,1.7043,1.70465,605600000.0
2009-08-24 10:30:00,1.70455,1.7052,1.7044,1.70485,594600000.0
2009-08-24 10:35:00,1.70485,1.70485,1.7036,1.70415,586600000.0
2009-08-24 10:40:00,1.70415,1.70445,1.70365,1.7038,427300000.0
2009-08-24 10:45:00,1.7038,1.70445,1.7029,1.70345,428500000.0
2009-08-24 10:50:00,1.70345,1.7039,1.7028,1.7029,508200000.0
2009-08-24 10:55:00,1.7029,1.7033,1.7017,1.70195,884700000.0
2009-08-24 11:00:00,1.702,1.7029,1.70135,1.7028,1032800000.0
2009-08-24 11:05:00,1.7024,1.70285,1.7019,1.70265,581300000.0
2009-08-24 11:10:00,1.70265,1.70325,1.70235,1.70305,455600000.0
2009-08-24 11:15:00,1.7031,1.7033,1.7024,1.7028,447500000.0
2009-08-24 11:20:00,1.7028,1.7031,1.7017,1.70175,512100000.0
2009-08-24 11:25:00,1.70185,1.7021,1.70075,1.7011,598000000.0
2009-08-24 11:30:00,1.7011,1.7016,1.70045,1.70095,667900000.0
2009-08-24 11:35:00,1.7011,1.7019,1.7009,1.70165,629100000.0
2009-08-24 11:40:00,1.7017,1.70205,1.70145,1.7017,367500000.0
2009-08-24 11:45:00,1.70175,1.70265,1.7012,1.7026,704000000.0
2009-08-24 11:50:00,1.7026,1.7033,1.7019,1.703,752700000.0
2009-08-24 11:55:00,1.7028,1.7031,1.7022,1.7027,598700000.0
2009-08-24 12:00:00,1.7028,1.703,1.70185,1.7022,632200000.0
2009-08-24 12:05:00,1.7023,1.7037,1.7022,1.7035,495500000.0
2009-08-24 12:10:00,1.7035,1.7037,1.7027,1.70315,492800000.0
2009-08-24 12:15:00,1.7031,1.7033,1.70205,1.7022,445800000.0
2009-08-24 12:20:00,1.7023,1.7027,1.70175,1.7025,284500000.0
2009-08-24 12:25:00,1.7025,1.7029,1.7024,1.70265,275700000.0
2009-08-24 12:30:00,1.70275,1.7032,1.7025,1.7031,257000000.0
2009-08-24 12:35:00,1.7033,1.7033,1.7023,1.70265,322200000.0
2009-08-24 12:40:00,1.70255,1.70305,1.7023,1.703,285300000.0
2009-08-24 12:45:00,1.70295,1.7034,1.70255,1.7031,425200000.0
2009-08-24 12:50:00,1.7031,1.7035,1.7024,1.70305,468600000.0
2009-08-24 12:55:00,1.70295,1.70355,1.70285,1.70305,438000000.0
2009-08-24 13:00:00,1.70295,1.70355,1.70275,1.7032,448300000.0
2009-08-24 13:05:00,1.70315,1.7038,1.70285,1.7034,305300000.0
2009-08-24 13:10:00,1.7034,1.7042,1.7032,1.70375,479200000.0
2009-08-24 13:15:00,1.7039,1.7041,1.70345,1.70385,582500000.0
2009-08-24 13:20:00,1.70385,1.704,1.7033,1.7038,830800000.0
2009-08-24 13:25:00,1.7037,1.70385,1.703,1.70355,592900000.0
2009-08-24 13:30:00,1.70355,1.7036,1.70265,1.70305,333200000.0
2009-08-24 13:35:00,1.7031,1.7041,1.703,1.70355,619300000.0
2009-08-24 13:40:00,1.7036,1.7036,1.7031,1.7034,334400000.0
2009-08-24 13:45:00,1.70345,1.7038,1.70315,1.70355,333900000.0
2009-08-24 13:50:00,1.7036,1.70365,1.7027,1.703,447400000.0
2009-08-24 13:55:00,1.703,1.70355,1.7026,1.703,656300000.0
2009-08-24 14:00:00,1.7031,1.70375,1.70265,1.70275,702400000.0
2009-08-24 14:05:00,1.70275,1.70315,1.70245,1.7027,646000000.0
2009-08-24 14:10:00,1.7028,1.70355,1.7025,1.703,680400000.0
2009-08-24 14:15:00,1.703,1.70415,1.70295,1.7038,778300000.0
2009-08-24 14:20:00,1.70385,1.7043,1.70305,1.70315,510400000.0
2009-08-24 14:25:00,1.7031,1.70375,1.7029,1.7032,558100000.0
2009-08-24 14:30:00,1.7031,1.7031,1.7022,1.70245,613600000.0
2009-08-24 14:35:00,1.70245,1.70295,1.7019,1.70215,753800000.0
2009-08-24 14:40:00,1.7023,1.70295,1.7022,1.7027,764300000.0
2009-08-24 14:45:00,1.70265,1.7029,1.7023,1.70275,613700000.0
2009-08-24 14:50:00,1.70275,1.70285,1.7019,1.7024,680600000.0
2009-08-24 14:55:00,1.7024,1.7028,1.7013,1.70225,787600000.0
2009-08-24 15:00:00,1.70225,1.70225,1.70095,1.7013,773900000.0
2009-08-24 15:05:00,1.7014,1.7015,1.70075,1.70105,1168200000.0
2009-08-24 15:10:00,1.7011,1.7019,1.70085,1.70145,808700000.0
2009-08-24 15:15:00,1.70145,1.7017,1.7003,1.70035,800400000.0
2009-08-24 15:20:00,1.7003,1.7014,1.7003,1.70085,828400000.0
2009-08-24 15:25:00,1.7008,1.70175,1.70075,1.70135,751200000.0
2009-08-24 15:30:00,1.7014,1.7023,1.7007,1.70095,863400000.0
2009-08-24 15:35:00,1.701,1.7027,1.70085,1.7019,1116000000.0
2009-08-24 15:40:00,1.7019,1.703,1.7017,1.7027,1069800000.0
2009-08-24 15:45:00,1.7027,1.70365,1.70205,1.7033,974900000.0
2009-08-24 15:50:00,1.7034,1.70395,1.703,1.7034,1057700000.0
2009-08-24 15:55:00,1.7036,1.7045,1.70265,1.7031,1124600000.0
2009-08-24 16:00:00,1.7032,1.7033,1.70225,1.703,943800000.0
2009-08-24 16:05:00,1.703,1.704,1.7024,1.70275,1013000000.0
2009-08-24 16:10:00,1.70275,1.7037,1.7023,1.7037,881000000.0
2009-08-24 16:15:00,1.7037,1.7037,1.7022,1.7029,916700000.0
2009-08-24 16:20:00,1.703,1.70325,1.702,1.70225,742200000.0
2009-08-24 16:25:00,1.7022,1.703,1.70205,1.7026,842000000.0
2009-08-24 16:30:00,1.7026,1.7033,1.70225,1.7028,606600000.0
2009-08-24 16:35:00,1.7027,1.7035,1.7026,1.703,1027200000.0
2009-08-24 16:40:00,1.7029,1.70305,1.7019,1.7023,811700000.0
2009-08-24 16:45:00,1.7023,1.7031,1.70165,1.7029,866900000.0
2009-08-24 16:50:00,1.7029,1.7039,1.7022,1.7033,808500000.0
2009-08-24 16:55:00,1.7033,1.7041,1.70305,1.70365,707200000.0
2009-08-24 17:00:00,1.7036,1.70405,1.70305,1.70315,822200000.0
2009-08-24 17:05:00,1.70325,1.7036,1.70235,1.70345,567100000.0
2009-08-24 17:10:00,1.70335,1.7037,1.70295,1.7034,595800000.0
2009-08-24 17:15:00,1.7034,1.70485,1.7034,1.7042,630900000.0
2009-08-24 17:20:00,1.7042,1.7046,1.70365,1.7044,667400000.0
2009-08-24 17:25:00,1.7044,1.7047,1.70355,1.7046,623100000.0
2009-08-24 17:30:00,1.70455,1.705,1.70365,1.7037,865600000.0
2009-08-24 17:35:00,1.7037,1.7038,1.703,1.7031,475500000.0
2009-08-24 17:40:00,1.7031,1.70315,1.7022,1.7028,474200000.0
2009-08-24 17:45:00,1.7027,1.7033,1.70225,1.7033,417000000.0
2009-08-24 17:50:00,1.7033,1.7039,1.70265,1.7031,497700000.0
2009-08-24 17:55:00,1.7031,1.70365,1.70265,1.70345,422100000.0
2009-08-24 18:00:00,1.70345,1.7041,1.70325,1.70375,287100000.0
2009-08-24 18:05:00,1.70375,1.70435,1.7035,1.70375,450100000.0
2009-08-24 18:10:00,1.70375,1.70375,1.70305,1.7033,324000000.0
2009-08-24 18:15:00,1.70335,1.70405,1.7032,1.70405,489700000.0
2009-08-24 18:20:00,1.70415,1.7042,1.70345,1.70405,356100000.0
2009-08-24 18:25:00,1.7039,1.70455,1.7037,1.7043,280200000.0
2009-08-24 18:30:00,1.70435,1.70495,1.70415,1.7044,416400000.0
2009-08-24 18:35:00,1.70445,1.70505,1.70415,1.7048,340600000.0
2009-08-24 18:40:00,1.7047,1.70525,1.7045,1.70465,496500000.0
2009-08-24 18:45:00,1.7048,1.7049,1.70435,1.7045,282800000.0
2009-08-24 18:50:00,1.70455,1.7054,1.70445,1.7051,297900000.0
2009-08-24 18:55:00,1.70495,1.70565,1.7049,1.70545,307800000.0
2009-08-24 19:00:00,1.7055,1.70645,1.7051,1.70635,451800000.0
2009-08-24 19:05:00,1.70645,1.70675,1.7058,1.7066,629100000.0
2009-08-24 19:10:00,1.70655,1.7073,1.706,1.707,755300000.0
2009-08-24 19:15:00,1.7071,1.70725,1.70645,1.7066,399000000.0
2009-08-24 19:20:00,1.70665,1.70815,1.7066,1.7078,469700000.0
2009-08-24 19:25:00,1.7079,1.7083,1.70715,1.7081,1020100000.0
2009-08-24 19:30:00,1.7081,1.7083,1.7068,1.70715,545300000.0
2009-08-24 19:35:00,1.70715,1.70725,1.70625,1.70655,401400000.0
2009-08-24 19:40:00,1.70655,1.7071,1.70585,1.70635,472500000.0
2009-08-24 19:45:00,1.7063,1.7064,1.7059,1.70635,271600000.0
2009-08-24 19:50:00,1.7063,1.7065,1.70595,1.70645,146200000.0
2009-08-24 19:55:00,1.70635,1.70755,1.7063,1.7072,271300000.0
2009-08-24 20:00:00,1.70715,1.70775,1.70705,1.70735,367600000.0
2009-08-24 20:05:00,1.70735,1.70775,1.7065,1.7065,550900000.0
2009-08-24 20:10:00,1.7066,1.7075,1.70585,1.7062,414200000.0
2009-08-24 20:15:00,1.7062,1.70625,1.7054,1.70565,229300000.0
2009-08-24 20:20:00,1.70565,1.7058,1.705,1.70545,246900000.0
2009-08-24 20:25:00,1.70545,1.70685,1.7049,1.70675,293900000.0
2009-08-24 20:30:00,1.70675,1.70695,1.7063,1.7068,313000000.0
2009-08-24 20:35:00,1.7068,1.70705,1.7059,1.70595,194800000.0
2009-08-24 20:40:00,1.706,1.70655,1.70575,1.70595,260400000.0
2009-08-24 20:45:00,1.70595,1.7065,1.70575,1.70635,311100000.0
2009-08-24 20:50:00,1.7063,1.70635,1.7052,1.7054,227200000.0
2009-08-24 20:55:00,1.70545,1.7055,1.70405,1.70435,302000000.0
2009-08-24 21:00:00,1.70435,1.70495,1.7041,1.7045,311500000.0
2009-08-24 21:05:00,1.7046,1.70535,1.7044,1.7053,423200000.0
2009-08-24 21:10:00,1.7053,1.7062,1.7053,1.70585,208400000.0
2009-08-24 21:15:00,1.7058,1.70675,1.7055,1.7062,330200000.0
2009-08-24 21:20:00,1.70615,1.70625,1.70565,1.70595,272700000.0
2009-08-24 21:25:00,1.706,1.70615,1.7044,1.7049,381400000.0
2009-08-24 21:30:00,1.7049,1.7057,1.7038,1.70385,342800000.0
2009-08-24 21:35:00,1.70395,1.7057,1.7038,1.70555,435800000.0
2009-08-24 21:40:00,1.70555,1.7074,1.70515,1.70695,492600000.0
2009-08-24 21:45:00,1.7069,1.7073,1.7059,1.70665,469400000.0
2009-08-24 21:50:00,1.70665,1.70685,1.70515,1.7059,317100000.0
2009-08-24 21:55:00,1.7059,1.70675,1.70575,1.70585,216600000.0
2009-08-24 22:00:00,1.7058,1.70605,1.7049,1.70555,260900000.0
2009-08-24 22:05:00,1.7056,1.70585,1.70545,1.70575,77400000.0
2009-08-24 22:10:00,1.70565,1.706,1.70565,1.7059,53300000.0
2009-08-24 22:15:00,1.7059,1.7066,1.70475,1.70515,230600000.0
2009-08-24 22:20:00,1.7052,1.706,1.7051,1.7051,124600000.0
2009-08-24 22:25:00,1.70513,1.7052,1.7045,1.70472,114100000.0
2009-08-24 22:30:00,1.70485,1.7055,1.70415,1.70445,168400000.0
2009-08-24 22:35:00,1.70435,1.70485,1.7043,1.7047,165500000.0
2009-08-24 22:40:00,1.70475,1.705,1.70433,1.705,65000000.0
2009-08-24 22:45:00,1.705,1.705,1.70395,1.7044,156300000.0
2009-08-24 22:50:00,1.70455,1.7059,1.7044,1.70545,375600000.0
2009-08-24 22:55:00,1.70555,1.70555,1.7043,1.70485,201600000.0
2009-08-24 23:00:00,1.7046,1.7056,1.7045,1.70535,101500000.0
2009-08-24 23:05:00,1.70565,1.7059,1.7051,1.7058,80700000.0
2009-08-24 23:10:00,1.7058,1.7072,1.7056,1.706,136900000.0
2009-08-24 23:15:00,1.706,1.7061,1.7051,1.70555,151100000.0
2009-08-24 23:20:00,1.7056,1.70685,1.7056,1.70605,194700000.0
2009-08-24 23:25:00,1.70605,1.70645,1.70545,1.7059,125700000.0
2009-08-24 23:30:00,1.70595,1.7068,1.70585,1.70635,89200000.0
2009-08-24 23:35:00,1.70645,1.70715,1.70625,1.70625,105900000.0
2009-08-24 23:40:00,1.7065,1.70735,1.70625,1.707,166500000.0
2009-08-24 23:45:00,1.707,1.7072,1.706,1.70675,106800000.0
2009-08-24 23:50:00,1.70675,1.7074,1.70665,1.70685,148300000.0
2009-08-24 23:55:00,1.7067,1.70705,1.70645,1.7068,79500000.0
2009-08-25 00:00:00,1.70675,1.70688,1.70665,1.70665,40400000.0
2009-08-25 00:05:00,1.70665,1.7069,1.7063,1.7063,109100000.0
2009-08-25 00:10:00,1.70635,1.7067,1.7063,1.7065,99000000.0
2009-08-25 00:15:00,1.70655,1.70695,1.7065,1.70655,74700000.0
2009-08-25 00:20:00,1.70655,1.7069,1.70645,1.70675,136500000.0
2009-08-25 00:25:00,1.70665,1.70725,1.70665,1.70685,88400000.0
2009-08-25 00:30:00,1.70695,1.70765,1.70665,1.7076,315800000.0
2009-08-25 00:35:00,1.70765,1.7086,1.70715,1.7082,271100000.0
2009-08-25 00:40:00,1.7082,1.7087,1.7078,1.70835,214200000.0
2009-08-25 00:45:00,1.70845,1.70875,1.70745,1.7083,241500000.0
2009-08-25 00:50:00,1.70835,1.70895,1.7076,1.708,140000000.0
2009-08-25 00:55:00,1.70815,1.70855,1.70755,1.70755,229500000.0
2009-08-25 01:00:00,1.7077,1.70815,1.7076,1.70785,223300000.0
2009-08-25 01:05:00,1.7078,1.70785,1.70685,1.70735,249600000.0
2009-08-25 01:10:00,1.7073,1.7076,1.70715,1.70735,91500000.0
2009-08-25 01:15:00,1.7076,1.70775,1.7072,1.7073,168100000.0
2009-08-25 01:20:00,1.7076,1.70805,1.7071,1.70755,293200000.0
2009-08-25 01:25:00,1.70765,1.70775,1.7075,1.70755,102000000.0
2009-08-25 01:30:00,1.70755,1.7077,1.707,1.707,180800000.0
2009-08-25 01:35:00,1.707,1.7075,1.7066,1.7067,306100000.0
2009-08-25 01:40:00,1.70675,1.70735,1.7065,1.707,341600000.0
2009-08-25 01:45:00,1.707,1.7072,1.70635,1.70715,328000000.0
2009-08-25 01:50:00,1.70715,1.70745,1.70675,1.70695,314400000.0
2009-08-25 01:55:00,1.7069,1.70715,1.70615,1.7069,289400000.0
2009-08-25 02:00:00,1.70685,1.7073,1.7067,1.70725,292300000.0
2009-08-25 02:05:00,1.7073,1.7074,1.70635,1.70645,287400000.0
2009-08-25 02:10:00,1.7065,1.70675,1.7061,1.70655,326000000.0
2009-08-25 02:15:00,1.70655,1.7066,1.70565,1.70595,284000000.0
2009-08-25 02:20:00,1.70595,1.706,1.7053,1.70565,252400000.0
2009-08-25 02:25:00,1.70555,1.7062,1.7054,1.70595,240500000.0
2009-08-25 02:30:00,1.70595,1.70715,1.70585,1.7065,453400000.0
2009-08-25 02:35:00,1.7065,1.70735,1.70645,1.7067,376200000.0
2009-08-25 02:40:00,1.7067,1.70765,1.7067,1.70725,326100000.0
2009-08-25 02:45:00,1.7071,1.7075,1.70655,1.70665,281100000.0
2009-08-25 02:50:00,1.7068,1.70805,1.7067,1.70775,392900000.0
2009-08-25 02:55:00,1.7078,1.7081,1.70705,1.7073,664900000.0
2009-08-25 03:00:00,1.7074,1.7074,1.70615,1.7071,486000000.0
2009-08-25 03:05:00,1.7071,1.7076,1.70615,1.70745,667800000.0
2009-08-25 03:10:00,1.7074,1.7082,1.7073,1.70815,476800000.0
2009-08-25 03:15:00,1.7082,1.70885,1.70745,1.70825,523400000.0
2009-08-25 03:20:00,1.7083,1.70905,1.7071,1.708,800300000.0
2009-08-25 03:25:00,1.70815,1.70905,1.70775,1.7078,593200000.0
2009-08-25 03:30:00,1.70775,1.70985,1.7077,1.70975,622800000.0
2009-08-25 03:35:00,1.70975,1.71015,1.7087,1.70955,562800000.0
2009-08-25 03:40:00,1.70965,1.7099,1.709,1.709,381900000.0
2009-08-25 03:45:00,1.709,1.7098,1.70895,1.7091,427000000.0
2009-08-25 03:50:00,1.7091,1.70975,1.7089,1.70955,480400000.0
2009-08-25 03:55:00,1.70955,1.7103,1.7094,1.71025,487300000.0
2009-08-25 04:00:00,1.71025,1.7104,1.7098,1.70995,440200000.0
2009-08-25 04:05:00,1.70995,1.7101,1.7097,1.7099,206800000.0
2009-08-25 04:10:00,1.70985,1.71005,1.70925,1.7095,281000000.0
2009-08-25 04:15:00,1.7095,1.7098,1.709,1.70965,209900000.0
2009-08-25 04:20:00,1.70965,1.7107,1.7095,1.7104,505400000.0
2009-08-25 04:25:00,1.7103,1.71115,1.71005,1.71065,377000000.0
2009-08-25 04:30:00,1.71075,1.71135,1.7101,1.7109,460300000.0
2009-08-25 04:35:00,1.7109,1.71135,1.71045,1.71045,297800000.0
2009-08-25 04:40:00,1.71055,1.71105,1.70945,1.7096,464200000.0
2009-08-25 04:45:00,1.7095,1.71,1.7092,1.7093,322300000.0
2009-08-25 04:50:00,1.7093,1.70985,1.7091,1.7095,291700000.0
2009-08-25 04:55:00,1.7095,1.70975,1.709,1.7094,294400000.0
2009-08-25 05:00:00,1.70935,1.7099,1.7088,1.7089,387600000.0
2009-08-25 05:05:00,1.70895,1.70905,1.7083,1.70835,289100000.0
2009-08-25 05:10:00,1.70835,1.7093,1.7082,1.70895,281300000.0
2009-08-25 05:15:00,1.709,1.70945,1.7088,1.70935,218500000.0
2009-08-25 05:20:00,1.70935,1.71075,1.70915,1.71045,336900000.0
2009-08-25 05:25:00,1.7103,1.71065,1.70945,1.7102,364600000.0
2009-08-25 05:30:00,1.7101,1.7101,1.7091,1.70945,374000000.0
2009-08-25 05:35:00,1.70945,1.70955,1.7085,1.70905,406500000.0
2009-08-25 05:40:00,1.70905,1.70935,1.7084,1.7089,454200000.0
2009-08-25 05:45:00,1.7091,1.7091,1.70805,1.70815,484300000.0
2009-08-25 05:50:00,1.70815,1.70855,1.70765,1.70805,277400000.0
2009-08-25 05:55:00,1.70815,1.70895,1.7079,1.7087,236200000.0
2009-08-25 06:00:00,1.70875,1.70905,1.7084,1.70855,234400000.0
2009-08-25 06:05:00,1.7086,1.7093,1.7083,1.70875,369400000.0
2009-08-25 06:10:00,1.70865,1.7091,1.7081,1.70845,257900000.0
2009-08-25 06:15:00,1.70855,1.70865,1.70835,1.7085,119400000.0
2009-08-25 06:20:00,1.7085,1.70865,1.70745,1.70785,434500000.0
2009-08-25 06:25:00,1.70795,1.70845,1.7074,1.70755,308700000.0
2009-08-25 06:30:00,1.70755,1.7081,1.7072,1.7076,261900000.0
2009-08-25 06:35:00,1.7076,1.7078,1.70745,1.7076,99300000.0
2009-08-25 06:40:00,1.70765,1.70775,1.7074,1.7076,292400000.0
2009-08-25 06:45:00,1.70755,1.7082,1.70755,1.7079,306800000.0
2009-08-25 06:50:00,1.7079,1.7081,1.7074,1.70795,244200000.0
2009-08-25 06:55:00,1.70795,1.708,1.7072,1.70785,223700000.0
2009-08-25 07:00:00,1.70785,1.7081,1.70745,1.7077,306500000.0
2009-08-25 07:05:00,1.70765,1.70835,1.7074,1.70805,243000000.0
2009-08-25 07:10:00,1.70805,1.7094,1.70795,1.70905,435200000.0
2009-08-25 07:15:00,1.70905,1.7102,1.70875,1.70885,497700000.0
2009-08-25 07:20:00,1.709,1.70935,1.7084,1.70925,287700000.0
2009-08-25 07:25:00,1.7093,1.70975,1.70825,1.7085,320600000.0
2009-08-25 07:30:00,1.7085,1.7096,1.70825,1.70945,405100000.0
2009-08-25 07:35:00,1.70945,1.7102,1.70845,1.7096,535100000.0
2009-08-25 07:40:00,1.7092,1.7102,1.7089,1.70995,751800000.0
2009-08-25 07:45:00,1.70985,1.7103,1.70915,1.7101,493600000.0
2009-08-25 07:50:00,1.71005,1.7103,1.70935,1.71,424200000.0
2009-08-25 07:55:00,1.71,1.7112,1.7095,1.7112,538100000.0
2009-08-25 08:00:00,1.71125,1.712,1.71025,1.7114,940800000.0
2009-08-25 08:05:00,1.7113,1.712,1.7108,1.7117,849700000.0
2009-08-25 08:10:00,1.7117,1.712,1.7097,1.7099,746100000.0
2009-08-25 08:15:00,1.70995,1.7111,1.7098,1.7104,836600000.0
2009-08-25 08:20:00,1.7102,1.7102,1.70855,1.70965,740000000.0
2009-08-25 08:25:00,1.70975,1.71085,1.7097,1.7107,507000000.0
2009-08-25 08:30:00,1.7105,1.7111,1.70895,1.70955,444800000.0
2009-08-25 08:35:00,1.70945,1.70945,1.7079,1.708,593100000.0
2009-08-25 08:40:00,1.7079,1.70845,1.707,1.7078,476000000.0
2009-08-25 08:45:00,1.7079,1.708,1.70675,1.7076,582300000.0
2009-08-25 08:50:00,1.7075,1.7078,1.70685,1.70725,702300000.0
2009-08-25 08:55:00,1.70715,1.7079,1.70565,1.7063,978200000.0
2009-08-25 09:00:00,1.70635,1.7067,1.70555,1.7064,681500000.0
2009-08-25 09:05:00,1.7064,1.70665,1.7057,1.70645,681600000.0
2009-08-25 09:10:00,1.70655,1.7071,1.7056,1.70605,656800000.0
2009-08-25 09:15:00,1.7059,1.7067,1.70545,1.706,655800000.0
2009-08-25 09:20:00,1.70595,1.70685,1.7053,1.70595,675400000.0
2009-08-25 09:25:00,1.70605,1.70615,1.70525,1.7056,529000000.0
2009-08-25 09:30:00,1.7056,1.70665,1.70505,1.70665,578000000.0
2009-08-25 09:35:00,1.7067,1.70725,1.7063,1.7067,448800000.0
2009-08-25 09:40:00,1.7067,1.70705,1.7059,1.706,360700000.0
2009-08-25 09:45:00,1.70595,1.7063,1.7048,1.70505,636600000.0
2009-08-25 09:50:00,1.70505,1.7059,1.7048,1.7056,400800000.0
2009-08-25 09:55:00,1.7057,1.7059,1.7051,1.70565,423000000.0
2009-08-25 10:00:00,1.7057,1.70585,1.7052,1.70555,504600000.0
2009-08-25 10:05:00,1.70555,1.7057,1.7049,1.70495,484800000.0
2009-08-25 10:10:00,1.705,1.7052,1.7031,1.7035,655200000.0
2009-08-25 10:15:00,1.7035,1.70455,1.70335,1.7042,557100000.0
2009-08-25 10:20:00,1.70415,1.7048,1.704,1.7046,382100000.0
2009-08-25 10:25:00,1.7046,1.7054,1.7043,1.70485,490800000.0
2009-08-25 10:30:00,1.70495,1.70495,1.7037,1.7039,279800000.0
2009-08-25 10:35:00,1.7039,1.70505,1.7037,1.7046,531200000.0
2009-08-25 10:40:00,1.7046,1.70535,1.7044,1.705,450200000.0
2009-08-25 10:45:00,1.7051,1.70515,1.70425,1.70455,559600000.0
2009-08-25 10:50:00,1.7046,1.705,1.70425,1.70455,320200000.0
2009-08-25 10:55:00,1.7044,1.70495,1.7039,1.70445,404400000.0
2009-08-25 11:00:00,1.70445,1.7052,1.7041,1.7044,313100000.0
2009-08-25 11:05:00,1.7044,1.70485,1.7043,1.7047,352300000.0
2009-08-25 11:10:00,1.70465,1.7048,1.704,1.7047,325400000.0
2009-08-25 11:15:00,1.70465,1.7048,1.7041,1.7048,378500000.0
2009-08-25 11:20:00,1.7044,1.7052,1.7041,1.70415,438400000.0
2009-08-25 11:25:00,1.70415,1.7048,1.704,1.70465,536400000.0
2009-08-25 11:30:00,1.7046,1.7052,1.70445,1.70455,411600000.0
2009-08-25 11:35:00,1.70465,1.70525,1.70415,1.70425,389200000.0
2009-08-25 11:40:00,1.70435,1.70465,1.7039,1.7041,281700000.0
2009-08-25 11:45:00,1.7043,1.70485,1.70385,1.7046,458200000.0
2009-08-25 11:50:00,1.7046,1.7052,1.7044,1.70485,444200000.0
2009-08-25 11:55:00,1.70495,1.7054,1.7046,1.70525,407700000.0
2009-08-25 12:00:00,1.70515,1.7055,1.70475,1.7055,304900000.0
2009-08-25 12:05:00,1.70555,1.70555,1.7047,1.7048,235300000.0
2009-08-25 12:10:00,1.7047,1.70505,1.70445,1.70465,234700000.0
2009-08-25 12:15:00,1.70475,1.70475,1.70375,1.7041,191400000.0
2009-08-25 12:20:00,1.7041,1.70455,1.7037,1.70395,274300000.0
2009-08-25 12:25:00,1.704,1.70435,1.7033,1.70425,359500000.0
2009-08-25 12:30:00,1.70425,1.7048,1.70415,1.70475,274500000.0
2009-08-25 12:35:00,1.70475,1.70485,1.7041,1.70475,251900000.0
2009-08-25 12:40:00,1.70475,1.7052,1.7045,1.7049,240600000.0
2009-08-25 12:45:00,1.70485,1.70505,1.70455,1.70495,378300000.0
2009-08-25 12:50:00,1.70495,1.7057,1.7044,1.7053,240400000.0
2009-08-25 12:55:00,1.70545,1.7059,1.7048,1.70575,290900000.0
2009-08-25 13:00:00,1.70575,1.7063,1.7056,1.70615,262600000.0
2009-08-25 13:05:00,1.70615,1.70705,1.70605,1.7069,230300000.0
2009-08-25 13:10:00,1.70695,1.70725,1.7063,1.7064,284399999.0
2009-08-25 13:15:00,1.70645,1.70695,1.7064,1.7067,226400000.0
2009-08-25 13:20:00,1.7066,1.7073,1.7061,1.7063,629100000.0
2009-08-25 13:25:00,1.7064,1.70785,1.7063,1.70735,634400000.0
2009-08-25 13:30:00,1.70735,1.70775,1.70675,1.70685,523300000.0
2009-08-25 13:35:00,1.7069,1.7071,1.7053,1.70555,499000000.0
2009-08-25 13:40:00,1.7055,1.7059,1.7049,1.7054,581300000.0
2009-08-25 13:45:00,1.7054,1.70775,1.7054,1.7075,445800000.0
2009-08-25 13:50:00,1.7075,1.708,1.7069,1.7072,505700000.0
2009-08-25 13:55:00,1.70725,1.7078,1.70655,1.70725,532300000.0
2009-08-25 14:00:00,1.70725,1.70735,1.70655,1.70705,420600000.0
2009-08-25 14:05:00,1.707,1.70735,1.7065,1.7069,362000000.0
2009-08-25 14:10:00,1.70685,1.7069,1.705,1.7053,503400000.0
2009-08-25 14:15:00,1.7053,1.7059,1.70515,1.70565,421900000.0
2009-08-25 14:20:00,1.7056,1.7056,1.70425,1.7048,513700000.0
2009-08-25 14:25:00,1.7047,1.70535,1.7046,1.7049,269100000.0
2009-08-25 14:30:00,1.70505,1.70545,1.7042,1.7045,344200000.0
2009-08-25 14:35:00,1.70445,1.7051,1.7041,1.7045,393800000.0
2009-08-25 14:40:00,1.7045,1.7047,1.7037,1.70415,659300000.0
2009-08-25 14:45:00,1.70425,1.70505,1.7035,1.7038,662100000.0
2009-08-25 14:50:00,1.7037,1.70445,1.70355,1.7043,355200000.0
2009-08-25 14:55:00,1.7042,1.70505,1.704,1.7044,492300000.0
2009-08-25 15:00:00,1.70445,1.70465,1.70305,1.7045,769500000.0
2009-08-25 15:05:00,1.7045,1.70545,1.70395,1.7047,592800000.0
2009-08-25 15:10:00,1.70455,1.70565,1.7045,1.7054,658100000.0
2009-08-25 15:15:00,1.70545,1.7072,1.70485,1.70675,734400000.0
2009-08-25 15:20:00,1.70675,1.70675,1.7054,1.70555,550900000.0
2009-08-25 15:25:00,1.7056,1.7062,1.70525,1.70575,391400000.0
2009-08-25 15:30:00,1.70575,1.70625,1.7048,1.70585,730500000.0
2009-08-25 15:35:00,1.70585,1.70765,1.7058,1.7066,1023600000.0
2009-08-25 15:40:00,1.7066,1.7072,1.7058,1.7061,900100000.0
2009-08-25 15:45:00,1.70615,1.70685,1.70525,1.7061,842400000.0
2009-08-25 15:50:00,1.70595,1.70705,1.7056,1.7067,835800000.0
2009-08-25 15:55:00,1.70665,1.70675,1.70545,1.70565,954200000.0
2009-08-25 16:00:00,1.70585,1.70785,1.7026,1.70645,959800000.0
2009-08-25 16:05:00,1.7065,1.7077,1.7059,1.7068,1018300000.0
2009-08-25 16:10:00,1.7067,1.7082,1.70605,1.70745,895900000.0
2009-08-25 16:15:00,1.70735,1.70965,1.7069,1.70915,1010200000.0
2009-08-25 16:20:00,1.7091,1.70925,1.70745,1.70845,844500000.0
2009-08-25 16:25:00,1.7085,1.70925,1.708,1.70915,683600000.0
2009-08-25 16:30:00,1.70915,1.71145,1.70795,1.7114,1138300000.0
2009-08-25 16:35:00,1.71155,1.7117,1.70785,1.70875,952900000.0
2009-08-25 16:40:00,1.70885,1.7092,1.7079,1.7081,672400000.0
2009-08-25 16:45:00,1.70805,1.7086,1.7078,1.7081,612300000.0
2009-08-25 16:50:00,1.70805,1.7084,1.70745,1.70745,659700000.0
2009-08-25 16:55:00,1.7075,1.70825,1.70705,1.70805,648400000.0
2009-08-25 17:00:00,1.70805,1.7089,1.70775,1.70865,568400000.0
2009-08-25 17:05:00,1.70855,1.709,1.7083,1.70855,489000000.0
2009-08-25 17:10:00,1.7086,1.70885,1.70745,1.7083,612800000.0
2009-08-25 17:15:00,1.70835,1.7088,1.70785,1.7083,368000000.0
2009-08-25 17:20:00,1.70835,1.7095,1.70815,1.7092,469400000.0
2009-08-25 17:25:00,1.7093,1.7099,1.70875,1.70895,562600000.0
2009-08-25 17:30:00,1.70875,1.7094,1.70855,1.70905,568500000.0
2009-08-25 17:35:00,1.70905,1.7098,1.7089,1.7089,498600000.0
2009-08-25 17:40:00,1.70895,1.70955,1.7087,1.7093,532900000.0
2009-08-25 17:45:00,1.7093,1.7098,1.7087,1.7095,561600000.0
2009-08-25 17:50:00,1.7095,1.7098,1.7091,1.70915,409000000.0
2009-08-25 17:55:00,1.7092,1.70995,1.70875,1.70965,412700000.0
2009-08-25 18:00:00,1.70965,1.70985,1.7091,1.7093,400200000.0
2009-08-25 18:05:00,1.70935,1.7098,1.7093,1.7096,402900000.0
2009-08-25 18:10:00,1.70965,1.71005,1.7094,1.7099,191500000.0
2009-08-25 18:15:00,1.70985,1.71025,1.7096,1.7101,304400000.0
2009-08-25 18:20:00,1.7101,1.71085,1.70955,1.70985,401300000.0
2009-08-25 18:25:00,1.70985,1.70995,1.709,1.70935,366100000.0
2009-08-25 18:30:00,1.7094,1.70965,1.7089,1.70915,305100000.0
2009-08-25 18:35:00,1.7092,1.70975,1.70905,1.70955,314400000.0
2009-08-25 18:40:00,1.70965,1.7098,1.70905,1.70975,347500000.0
2009-08-25 18:45:00,1.7097,1.7103,1.70945,1.7101,293200000.0
2009-08-25 18:50:00,1.7101,1.71215,1.7101,1.71215,659000000.0
2009-08-25 18:55:00,1.71215,1.71365,1.71175,1.71325,795200000.0
2009-08-25 19:00:00,1.71315,1.7134,1.71205,1.7125,778200000.0
2009-08-25 19:05:00,1.71245,1.71415,1.7123,1.71305,397100000.0
2009-08-25 19:10:00,1.7131,1.7136,1.7128,1.7132,505300000.0
2009-08-25 19:15:00,1.7132,1.71365,1.71285,1.7134,500400000.0
2009-08-25 19:20:00,1.71345,1.71455,1.7132,1.7139,787700000.0
2009-08-25 19:25:00,1.71395,1.7152,1.71335,1.71455,600300000.0
2009-08-25 19:30:00,1.71465,1.71555,1.71405,1.71545,639200000.0
2009-08-25 19:35:00,1.71545,1.71555,1.7137,1.7138,726500000.0
2009-08-25 19:40:00,1.7138,1.71405,1.7132,1.71355,422900000.0
2009-08-25 19:45:00,1.7135,1.71355,1.71245,1.71305,268500000.0
2009-08-25 19:50:00,1.713,1.71335,1.71255,1.7132,426600000.0
2009-08-25 19:55:00,1.7132,1.71325,1.7121,1.7125,569700000.0
2009-08-25 20:00:00,1.7125,1.71325,1.71165,1.71165,735800000.0
2009-08-25 20:05:00,1.71165,1.7121,1.7112,1.71165,413000000.0
2009-08-25 20:10:00,1.71165,1.7121,1.71155,1.7116,220400000.0
2009-08-25 20:15:00,1.71165,1.7117,1.7109,1.71145,296100000.0
2009-08-25 20:20:00,1.71125,1.71175,1.711,1.7116,470500000.0
2009-08-25 20:25:00,1.7116,1.7122,1.711,1.7116,432600000.0
2009-08-25 20:30:00,1.71165,1.7119,1.7111,1.7113,195500000.0
2009-08-25 20:35:00,1.7113,1.7129,1.7112,1.7125,580400000.0
2009-08-25 20:40:00,1.7126,1.7131,1.7116,1.7126,547200000.0
2009-08-25 20:45:00,1.71265,1.713,1.71165,1.7117,553100000.0
2009-08-25 20:50:00,1.7117,1.71215,1.71075,1.7111,438100000.0
2009-08-25 20:55:00,1.7111,1.7113,1.71065,1.7108,286700000.0
2009-08-25 21:00:00,1.7108,1.71125,1.71025,1.7108,391900000.0
2009-08-25 21:05:00,1.7108,1.71095,1.7106,1.71085,144800000.0
2009-08-25 21:10:00,1.71095,1.7111,1.71075,1.71095,214000000.0
2009-08-25 21:15:00,1.71095,1.71165,1.7109,1.71155,86000000.0
2009-08-25 21:20:00,1.71155,1.71225,1.71145,1.7118,221100000.0
2009-08-25 21:25:00,1.7118,1.71185,1.7103,1.71085,549300000.0
2009-08-25 21:30:00,1.7109,1.71235,1.71055,1.71205,707700000.0
2009-08-25 21:35:00,1.712,1.7121,1.71095,1.7112,388500000.0
2009-08-25 21:40:00,1.71125,1.71175,1.71095,1.7112,526000000.0
2009-08-25 21:45:00,1.7112,1.71145,1.71065,1.71145,395800000.0
2009-08-25 21:50:00,1.71135,1.7124,1.71115,1.71175,522700000.0
2009-08-25 21:55:00,1.7118,1.71205,1.70985,1.70995,559300000.0
2009-08-25 22:00:00,1.70985,1.7108,1.7097,1.7105,358000000.0
2009-08-25 22:05:00,1.7105,1.7106,1.7098,1.7104,200400000.0
2009-08-25 22:10:00,1.7104,1.7109,1.70995,1.70995,191000000.0
2009-08-25 22:15:00,1.71,1.71015,1.7095,1.71,289500000.0
2009-08-25 22:20:00,1.71,1.7109,1.7099,1.71075,160600000.0
2009-08-25 22:25:00,1.71075,1.7109,1.7102,1.7104,83100000.0
2009-08-25 22:30:00,1.71055,1.71075,1.71045,1.7106,113500000.0
2009-08-25 22:35:00,1.71055,1.71085,1.71035,1.7107,100700000.0
2009-08-25 22:40:00,1.7107,1.71135,1.7106,1.71105,264200000.0
2009-08-25 22:45:00,1.7111,1.71125,1.71025,1.71125,376200000.0
2009-08-25 22:50:00,1.7113,1.71205,1.7111,1.7115,190600000.0
2009-08-25 22:55:00,1.7115,1.71185,1.71025,1.71025,232500000.0
2009-08-25 23:00:00,1.71025,1.71065,1.7091,1.7098,95600000.0
2009-08-25 23:05:00,1.7099,1.71225,1.7098,1.71215,153100000.0
2009-08-25 23:10:00,1.71225,1.71345,1.7121,1.71335,136000000.0
2009-08-25 23:15:00,1.71335,1.7141,1.71315,1.7136,275700000.0
2009-08-25 23:20:00,1.7136,1.71405,1.7126,1.7129,103500000.0
2009-08-25 23:25:00,1.71295,1.7135,1.71295,1.7132,89200000.0
2009-08-25 23:30:00,1.7132,1.71415,1.7132,1.7141,99700000.0
2009-08-25 23:35:00,1.7143,1.7151,1.7143,1.71485,187800000.0
2009-08-25 23:40:00,1.7149,1.7149,1.71315,1.7138,92800000.0
2009-08-25 23:45:00,1.71375,1.71375,1.7128,1.71305,96500000.0
2009-08-25 23:50:00,1.713,1.71315,1.71265,1.71295,37400000.0
2009-08-25 23:55:00,1.71291,1.71355,1.71275,1.7135,44200000.0
2009-08-26 00:00:00,1.71345,1.71375,1.7128,1.71305,173300000.0
2009-08-26 00:05:00,1.7131,1.7133,1.71275,1.71275,152600000.0
2009-08-26 00:10:00,1.71275,1.713,1.71275,1.71275,20400000.0
2009-08-26 00:15:00,1.71275,1.71275,1.71165,1.712,30700000.0
2009-08-26 00:20:00,1.712,1.71225,1.7114,1.71165,57700000.0
2009-08-26 00:25:00,1.71165,1.7119,1.71145,1.7117,52500000.0
2009-08-26 00:30:00,1.7117,1.7119,1.7114,1.71185,115800000.0
2009-08-26 00:35:00,1.71185,1.712,1.7118,1.7119,50400000.0
2009-08-26 00:40:00,1.712,1.71285,1.712,1.71285,127400000.0
2009-08-26 00:45:00,1.71285,1.71305,1.71205,1.71255,172000000.0
2009-08-26 00:50:00,1.71255,1.71385,1.71255,1.71335,198400000.0
2009-08-26 00:55:00,1.71335,1.7136,1.7127,1.7135,116000000.0
2009-08-26 01:00:00,1.7135,1.7135,1.7128,1.7129,297700000.0
2009-08-26 01:05:00,1.7129,1.7135,1.71255,1.7131,348700000.0
2009-08-26 01:10:00,1.7132,1.71335,1.712,1.7122,378000000.0
2009-08-26 01:15:00,1.7122,1.7125,1.7114,1.7123,240700000.0
2009-08-26 01:20:00,1.7123,1.71295,1.71185,1.71285,198100000.0
2009-08-26 01:25:00,1.71285,1.7131,1.71225,1.71245,175800000.0
2009-08-26 01:30:00,1.71245,1.71275,1.7122,1.7124,172200000.0
2009-08-26 01:35:00,1.7124,1.7132,1.7121,1.71315,325600000.0
2009-08-26 01:40:00,1.71315,1.71375,1.713,1.7135,197200000.0
2009-08-26 01:45:00,1.7134,1.71395,1.7132,1.7135,289800000.0
2009-08-26 01:50:00,1.7135,1.71475,1.713,1.7139,651400000.0
2009-08-26 01:55:00,1.7139,1.7143,1.7132,1.71375,412900000.0
2009-08-26 02:00:00,1.71385,1.7143,1.7117,1.71215,692200000.0
2009-08-26 02:05:00,1.7122,1.71335,1.7119,1.7124,457700000.0
2009-08-26 02:10:00,1.71245,1.7132,1.7124,1.7124,376800000.0
2009-08-26 02:15:00,1.7124,1.71265,1.71195,1.7122,390700000.0
2009-08-26 02:20:00,1.7122,1.71225,1.7115,1.71205,360100000.0
2009-08-26 02:25:00,1.712,1.713,1.712,1.7129,496100000.0
2009-08-26 02:30:00,1.713,1.7132,1.7121,1.71305,346800000.0
2009-08-26 02:35:00,1.7132,1.7133,1.71235,1.71295,354700000.0
2009-08-26 02:40:00,1.71295,1.7133,1.7121,1.7128,349500000.0
2009-08-26 02:45:00,1.71285,1.7133,1.7126,1.71305,423300000.0
2009-08-26 02:50:00,1.713,1.7136,1.7129,1.71325,267000000.0
2009-08-26 02:55:00,1.7131,1.71355,1.7126,1.7131,255300000.0
2009-08-26 03:00:00,1.71315,1.71315,1.71235,1.7127,277800000.0
2009-08-26 03:05:00,1.7127,1.7127,1.7121,1.7124,192200000.0
2009-08-26 03:10:00,1.7124,1.7132,1.7121,1.71315,231600000.0
2009-08-26 03:15:00,1.7133,1.7134,1.7126,1.71295,94600000.0
2009-08-26 03:20:00,1.71305,1.7134,1.7128,1.71305,316000000.0
2009-08-26 03:25:00,1.713,1.7141,1.7127,1.7128,327200000.0
2009-08-26 03:30:00,1.7128,1.7138,1.7122,1.7122,334400000.0
2009-08-26 03:35:00,1.7121,1.71335,1.71205,1.71275,334000000.0
2009-08-26 03:40:00,1.71275,1.7132,1.7126,1.71265,325000000.0
2009-08-26 03:45:00,1.7128,1.71285,1.71165,1.71235,473800000.0
2009-08-26 03:50:00,1.71225,1.7123,1.71175,1.7121,231400000.0
2009-08-26 03:55:00,1.71205,1.7125,1.71185,1.7119,311000000.0
2009-08-26 04:00:00,1.71195,1.71255,1.7115,1.71175,183200000.0
2009-08-26 04:05:00,1.7117,1.7121,1.71065,1.71155,493000000.0
2009-08-26 04:10:00,1.71155,1.7119,1.7111,1.71125,305400000.0
2009-08-26 04:15:00,1.71135,1.7121,1.7111,1.71185,234000000.0
2009-08-26 04:20:00,1.71185,1.71205,1.71135,1.7117,144400000.0
2009-08-26 04:25:00,1.71175,1.71235,1.7115,1.71235,243000000.0
2009-08-26 04:30:00,1.7124,1.71285,1.71135,1.7115,327200000.0
2009-08-26 04:35:00,1.7114,1.712,1.7114,1.71185,119800000.0
2009-08-26 04:40:00,1.71185,1.7122,1.7116,1.7117,355800000.0
2009-08-26 04:45:00,1.7117,1.71195,1.7113,1.71185,226000000.0
2009-08-26 04:50:00,1.7118,1.7119,1.7098,1.71035,470400000.0
2009-08-26 04:55:00,1.7102,1.7104,1.70945,1.70965,403800000.0
2009-08-26 05:00:00,1.70955,1.7103,1.70935,1.7102,309600000.0
2009-08-26 05:05:00,1.71015,1.7105,1.71005,1.71025,219200000.0
2009-08-26 05:10:00,1.7102,1.7105,1.70885,1.70945,407700000.0
2009-08-26 05:15:00,1.7094,1.71,1.70935,1.70985,282600000.0
2009-08-26 05:20:00,1.70995,1.7102,1.70935,1.70965,280600000.0
2009-08-26 05:25:00,1.7096,1.70985,1.7095,1.70985,103400000.0
2009-08-26 05:30:00,1.70985,1.71015,1.70905,1.70915,237800000.0
2009-08-26 05:35:00,1.70905,1.70945,1.7083,1.70895,451400000.0
2009-08-26 05:40:00,1.70905,1.7091,1.7086,1.70875,158900000.0
2009-08-26 05:45:00,1.70875,1.7089,1.7084,1.7089,174500000.0
2009-08-26 05:50:00,1.7089,1.7089,1.70775,1.7079,218100000.0
2009-08-26 05:55:00,1.70785,1.70835,1.70765,1.70815,306400000.0
2009-08-26 06:00:00,1.7081,1.7085,1.70755,1.7076,348800000.0
2009-08-26 06:05:00,1.7076,1.70785,1.70725,1.7075,253600000.0
2009-08-26 06:10:00,1.70745,1.70845,1.70715,1.7081,340400000.0
2009-08-26 06:15:00,1.70815,1.7082,1.70725,1.7078,313900000.0
2009-08-26 06:20:00,1.70775,1.70825,1.7075,1.70805,210100000.0
2009-08-26 06:25:00,1.70805,1.70815,1.7076,1.70775,209800000.0
2009-08-26 06:30:00,1.7079,1.70815,1.7075,1.70805,235000000.0
2009-08-26 06:35:00,1.708,1.7085,1.7076,1.708,196800000.0
2009-08-26 06:40:00,1.708,1.70835,1.7077,1.7078,205900000.0
2009-08-26 06:45:00,1.7078,1.7085,1.7078,1.70845,170700000.0
2009-08-26 06:50:00,1.70845,1.70855,1.70785,1.70825,347300000.0
2009-08-26 06:55:00,1.7082,1.70905,1.7079,1.70905,196100000.0
2009-08-26 07:00:00,1.7092,1.7095,1.7084,1.70885,343200000.0
2009-08-26 07:05:00,1.70895,1.7093,1.70855,1.70905,295200000.0
2009-08-26 07:10:00,1.70905,1.7091,1.7086,1.70905,278200000.0
2009-08-26 07:15:00,1.709,1.7092,1.7084,1.7088,225900000.0
2009-08-26 07:20:00,1.7087,1.7092,1.70835,1.70895,304800000.0
2009-08-26 07:25:00,1.70895,1.70945,1.7082,1.7085,249900000.0
2009-08-26 07:30:00,1.7085,1.7086,1.70815,1.70835,168000000.0
2009-08-26 07:35:00,1.7082,1.70845,1.7078,1.7078,287400000.0
2009-08-26 07:40:00,1.7076,1.7083,1.7072,1.7082,511400000.0
2009-08-26 07:45:00,1.70825,1.70895,1.70785,1.70855,432600000.0
2009-08-26 07:50:00,1.70865,1.70935,1.70845,1.70925,463700000.0
2009-08-26 07:55:00,1.70925,1.7105,1.709,1.7104,602900000.0
2009-08-26 08:00:00,1.7104,1.71065,1.7097,1.71,510400000.0
2009-08-26 08:05:00,1.71,1.71005,1.7089,1.709,547200000.0
2009-08-26 08:10:00,1.70895,1.70935,1.7083,1.7091,496700000.0
2009-08-26 08:15:00,1.7092,1.70965,1.70855,1.7094,466800000.0
2009-08-26 08:20:00,1.7094,1.7098,1.7091,1.70935,462600000.0
2009-08-26 08:25:00,1.7093,1.7097,1.70905,1.70945,314600000.0
2009-08-26 08:30:00,1.70945,1.7098,1.7092,1.70925,343900000.0
2009-08-26 08:35:00,1.70935,1.7097,1.7089,1.7092,534300000.0
2009-08-26 08:40:00,1.70915,1.70935,1.7086,1.70875,439700000.0
2009-08-26 08:45:00,1.7089,1.71025,1.7086,1.7102,623800000.0
2009-08-26 08:50:00,1.7102,1.71105,1.7098,1.7107,468100000.0
2009-08-26 08:55:00,1.71065,1.71195,1.70975,1.7119,410300000.0
2009-08-26 09:00:00,1.7119,1.71195,1.71055,1.7108,582700000.0
2009-08-26 09:05:00,1.71085,1.71155,1.7107,1.7111,623100000.0
2009-08-26 09:10:00,1.711,1.7111,1.7093,1.70985,640300000.0
2009-08-26 09:15:00,1.70975,1.70995,1.70855,1.7095,623800000.0
2009-08-26 09:20:00,1.7095,1.71,1.70905,1.70975,580200000.0
2009-08-26 09:25:00,1.70975,1.71025,1.70915,1.7095,573600000.0
2009-08-26 09:30:00,1.70935,1.71025,1.709,1.7101,600500000.0
2009-08-26 09:35:00,1.71015,1.7109,1.70985,1.7102,507500000.0
2009-08-26 09:40:00,1.71035,1.71065,1.7101,1.71055,347900000.0
2009-08-26 09:45:00,1.71055,1.7108,1.70995,1.7101,502700000.0
2009-08-26 09:50:00,1.7102,1.7107,1.70955,1.71025,615200000.0
2009-08-26 09:55:00,1.71025,1.7108,1.70965,1.71015,541300000.0
2009-08-26 10:00:00,1.71035,1.7121,1.70985,1.71155,955700000.0
2009-08-26 10:05:00,1.7116,1.71285,1.71115,1.7117,797200000.0
2009-08-26 10:10:00,1.7118,1.71235,1.71055,1.71105,768600000.0
2009-08-26 10:15:00,1.71105,1.7125,1.71085,1.71245,655100000.0
2009-08-26 10:20:00,1.71245,1.7129,1.71165,1.71255,674200000.0
2009-08-26 10:25:00,1.71255,1.7135,1.7124,1.7129,528100000.0
2009-08-26 10:30:00,1.7129,1.713,1.71195,1.71205,390000000.0
2009-08-26 10:35:00,1.71205,1.71335,1.71185,1.71285,599400000.0
2009-08-26 10:40:00,1.7128,1.7133,1.71255,1.71295,605000000.0
2009-08-26 10:45:00,1.713,1.7133,1.71235,1.7127,547100000.0
2009-08-26 10:50:00,1.71265,1.713,1.7119,1.7119,388600000.0
2009-08-26 10:55:00,1.7119,1.71235,1.7116,1.71175,340100000.0
2009-08-26 11:00:00,1.71165,1.71225,1.7109,1.711,561300000.0
2009-08-26 11:05:00,1.71105,1.7117,1.7106,1.71125,502500000.0
2009-08-26 11:10:00,1.71125,1.7115,1.71095,1.7113,336100000.0
2009-08-26 11:15:00,1.7113,1.7118,1.711,1.7115,246700000.0
2009-08-26 11:20:00,1.71155,1.71165,1.711,1.71155,379300000.0
2009-08-26 11:25:00,1.71155,1.71255,1.7111,1.71205,447600000.0
2009-08-26 11:30:00,1.71215,1.71295,1.71195,1.71275,503700000.0
2009-08-26 11:35:00,1.7129,1.71305,1.71235,1.71245,403800000.0
2009-08-26 11:40:00,1.7124,1.7131,1.7123,1.71255,492800000.0
2009-08-26 11:45:00,1.71255,1.71265,1.71135,1.71155,584400000.0
2009-08-26 11:50:00,1.71155,1.71245,1.71085,1.7121,580900000.0
2009-08-26 11:55:00,1.7122,1.7126,1.71115,1.7116,483900000.0
2009-08-26 12:00:00,1.7115,1.7123,1.7111,1.71125,449100000.0
2009-08-26 12:05:00,1.71125,1.7116,1.7111,1.71115,152800000.0
2009-08-26 12:10:00,1.71125,1.7169,1.71105,1.7164,894200000.0
2009-08-26 12:15:00,1.7162,1.71805,1.7158,1.7174,655300000.0
2009-08-26 12:20:00,1.71745,1.7185,1.7169,1.71785,620600000.0
2009-08-26 12:25:00,1.7179,1.7181,1.71715,1.7174,596900000.0
2009-08-26 12:30:00,1.71735,1.71735,1.71585,1.7167,486600000.0
2009-08-26 12:35:00,1.7167,1.71775,1.71655,1.71665,476200000.0
2009-08-26 12:40:00,1.71655,1.71685,1.7158,1.7159,804300000.0
2009-08-26 12:45:00,1.7159,1.71715,1.71585,1.7165,387500000.0
2009-08-26 12:50:00,1.71645,1.7172,1.71635,1.7165,489800000.0
2009-08-26 12:55:00,1.7165,1.7166,1.7151,1.716,501000000.0
2009-08-26 13:00:00,1.7161,1.71675,1.71565,1.7163,496300000.0
2009-08-26 13:05:00,1.71615,1.7166,1.7154,1.7159,576400000.0
2009-08-26 13:10:00,1.7159,1.71665,1.7151,1.7165,748200000.0
2009-08-26 13:15:00,1.71615,1.717,1.71595,1.7167,638800000.0
2009-08-26 13:20:00,1.71675,1.718,1.71635,1.71745,751400000.0
2009-08-26 13:25:00,1.71755,1.7177,1.7164,1.71665,1139000000.0
2009-08-26 13:30:00,1.71685,1.71715,1.71555,1.71645,1055200000.0
2009-08-26 13:35:00,1.71645,1.71805,1.7162,1.7167,1269900000.0
2009-08-26 13:40:00,1.7166,1.71675,1.7157,1.71595,737500000.0
2009-08-26 13:45:00,1.7159,1.716,1.71525,1.71575,416000000.0
2009-08-26 13:50:00,1.71565,1.71605,1.71495,1.7156,485800000.0
2009-08-26 13:55:00,1.71545,1.7156,1.7144,1.71465,578200000.0
2009-08-26 14:00:00,1.71475,1.71555,1.7142,1.71525,525600000.0
2009-08-26 14:05:00,1.7152,1.7159,1.71495,1.71525,482000000.0
2009-08-26 14:10:00,1.71535,1.7163,1.71405,1.71595,634900000.0
2009-08-26 14:15:00,1.7161,1.7164,1.71495,1.7152,624300000.0
2009-08-26 14:20:00,1.71515,1.7161,1.71515,1.7161,647400000.0
2009-08-26 14:25:00,1.7161,1.7168,1.7151,1.7159,539100000.0
2009-08-26 14:30:00,1.7159,1.71835,1.7135,1.7172,1511700000.0
2009-08-26 14:35:00,1.7172,1.7186,1.71705,1.7184,992400000.0
2009-08-26 14:40:00,1.7183,1.71865,1.7167,1.7171,808400000.0
2009-08-26 14:45:00,1.71705,1.71795,1.717,1.7174,680800000.0
2009-08-26 14:50:00,1.7174,1.7177,1.71665,1.7171,825000000.0
2009-08-26 14:55:00,1.7171,1.71835,1.7171,1.71835,800200000.0
2009-08-26 15:00:00,1.71825,1.7195,1.7178,1.7188,1195200000.0
2009-08-26 15:05:00,1.71885,1.72035,1.7187,1.7201,1352800000.0
2009-08-26 15:10:00,1.72,1.72,1.71765,1.71785,795200000.0
2009-08-26 15:15:00,1.7178,1.71925,1.71755,1.71855,836500000.0
2009-08-26 15:20:00,1.71845,1.7204,1.7183,1.7201,592900000.0
2009-08-26 15:25:00,1.7202,1.72235,1.71935,1.7221,941600000.0
2009-08-26 15:30:00,1.7221,1.7224,1.7203,1.72175,1237400000.0
2009-08-26 15:35:00,1.72175,1.72265,1.72085,1.7216,1227200000.0
2009-08-26 15:40:00,1.7215,1.7218,1.72055,1.72155,1153600000.0
2009-08-26 15:45:00,1.72165,1.72315,1.72165,1.7227,899200000.0
2009-08-26 15:50:00,1.7227,1.7229,1.72135,1.72135,763100000.0
2009-08-26 15:55:00,1.72135,1.7223,1.72055,1.7208,1122300000.0
2009-08-26 16:00:00,1.72085,1.72165,1.71895,1.71975,1253800000.0
2009-08-26 16:05:00,1.7197,1.7208,1.71865,1.72055,973800000.0
2009-08-26 16:10:00,1.72055,1.72075,1.71825,1.71835,1142900000.0
2009-08-26 16:15:00,1.71845,1.71875,1.71685,1.7177,1035300000.0
2009-08-26 16:20:00,1.71765,1.7191,1.7172,1.71835,873300000.0
2009-08-26 16:25:00,1.7183,1.72005,1.7181,1.7196,955600000.0
2009-08-26 16:30:00,1.71955,1.72,1.71755,1.71785,969600000.0
2009-08-26 16:35:00,1.7179,1.71795,1.7168,1.7175,787500000.0
2009-08-26 16:40:00,1.7174,1.7192,1.717,1.7191,675000000.0
2009-08-26 16:45:00,1.71925,1.71965,1.71785,1.71835,1015700000.0
2009-08-26 16:50:00,1.71835,1.7186,1.71735,1.7181,854900000.0
2009-08-26 16:55:00,1.71805,1.7184,1.71585,1.7159,774300000.0
2009-08-26 17:00:00,1.71595,1.71655,1.7157,1.7158,1176400000.0
2009-08-26 17:05:00,1.71585,1.71785,1.71585,1.71775,568500000.0
2009-08-26 17:10:00,1.71765,1.71905,1.71755,1.71835,960700000.0
2009-08-26 17:15:00,1.71835,1.7192,1.71825,1.71875,703400000.0
2009-08-26 17:20:00,1.71875,1.7193,1.71795,1.7183,750800000.0
2009-08-26 17:25:00,1.71835,1.71875,1.71745,1.71815,871500000.0
2009-08-26 17:30:00,1.7181,1.71905,1.7181,1.71875,627800000.0
2009-08-26 17:35:00,1.71885,1.71935,1.71815,1.71935,664900000.0
2009-08-26 17:40:00,1.7194,1.71945,1.7185,1.7192,632200000.0
2009-08-26 17:45:00,1.71935,1.72005,1.71905,1.71975,614600000.0
2009-08-26 17:50:00,1.71975,1.72005,1.7191,1.71935,625400000.0
2009-08-26 17:55:00,1.7194,1.72015,1.71855,1.71995,669100000.0
2009-08-26 18:00:00,1.72,1.72055,1.7186,1.71955,498200000.0
2009-08-26 18:05:00,1.7196,1.7207,1.7188,1.7205,435200000.0
2009-08-26 18:10:00,1.7206,1.7208,1.71965,1.7203,493300000.0
2009-08-26 18:15:00,1.72025,1.72035,1.71955,1.71965,412700000.0
2009-08-26 18:20:00,1.71965,1.7198,1.71885,1.71925,507400000.0
2009-08-26 18:25:00,1.71925,1.7197,1.71875,1.719,409300000.0
2009-08-26 18:30:00,1.71905,1.7197,1.7189,1.7194,477100000.0
2009-08-26 18:35:00,1.7194,1.7196,1.71855,1.7191,528700000.0
2009-08-26 18:40:00,1.7191,1.7203,1.7189,1.71975,617500000.0
2009-08-26 18:45:00,1.7199,1.7201,1.71955,1.71985,461200000.0
2009-08-26 18:50:00,1.7199,1.72075,1.7198,1.7199,497800000.0
2009-08-26 18:55:00,1.7199,1.72015,1.7187,1.71985,478900000.0
2009-08-26 19:00:00,1.71985,1.7214,1.7197,1.7212,544400000.0
2009-08-26 19:05:00,1.72125,1.7218,1.72095,1.72125,672300000.0
2009-08-26 19:10:00,1.7213,1.72145,1.7207,1.7212,263200000.0
2009-08-26 19:15:00,1.72115,1.72315,1.7208,1.72255,691700000.0
2009-08-26 19:20:00,1.72245,1.7229,1.72185,1.72255,349900000.0
2009-08-26 19:25:00,1.72255,1.723,1.72175,1.72175,280700000.0
2009-08-26 19:30:00,1.7221,1.72235,1.72145,1.722,245500000.0
2009-08-26 19:35:00,1.7221,1.7224,1.72155,1.72155,359899999.0
2009-08-26 19:40:00,1.7215,1.7221,1.7213,1.7218,413800000.0
2009-08-26 19:45:00,1.7218,1.7218,1.7209,1.7214,464800000.0
2009-08-26 19:50:00,1.7215,1.72195,1.72105,1.72185,310300000.0
2009-08-26 19:55:00,1.7219,1.72195,1.71945,1.71955,625400000.0
2009-08-26 20:00:00,1.71955,1.7196,1.7187,1.7188,563400000.0
2009-08-26 20:05:00,1.71885,1.719,1.71785,1.71825,304400000.0
2009-08-26 20:10:00,1.7182,1.7188,1.7179,1.71875,283900000.0
2009-08-26 20:15:00,1.7188,1.7189,1.7181,1.7189,278000000.0
2009-08-26 20:20:00,1.71885,1.7198,1.71845,1.7196,406400000.0
2009-08-26 20:25:00,1.71965,1.72025,1.71895,1.71995,365400000.0
2009-08-26 20:30:00,1.71985,1.72055,1.7195,1.72055,307800000.0
2009-08-26 20:35:00,1.72055,1.72055,1.71985,1.71985,254800000.0
2009-08-26 20:40:00,1.71985,1.7201,1.71925,1.7195,379400000.0
2009-08-26 20:45:00,1.7195,1.7195,1.71795,1.718,475500000.0
2009-08-26 20:50:00,1.718,1.7185,1.7176,1.71845,356500000.0
2009-08-26 20:55:00,1.71845,1.7202,1.7181,1.72,624700000.0
2009-08-26 21:00:00,1.72,1.7204,1.71975,1.72025,517200000.0
2009-08-26 21:05:00,1.7202,1.7205,1.7196,1.71985,662400000.0
2009-08-26 21:10:00,1.71995,1.7201,1.7195,1.71985,596700000.0
2009-08-26 21:15:00,1.71975,1.7201,1.7195,1.71975,484400000.0
2009-08-26 21:20:00,1.71975,1.71995,1.7195,1.71985,187700000.0
2009-08-26 21:25:00,1.71985,1.72105,1.71965,1.72065,480500000.0
2009-08-26 21:30:00,1.7206,1.72085,1.71995,1.7205,649700000.0
2009-08-26 21:35:00,1.72055,1.72085,1.72005,1.72045,392300000.0
2009-08-26 21:40:00,1.7203,1.7209,1.7202,1.7207,443400000.0
2009-08-26 21:45:00,1.72075,1.72135,1.72015,1.7206,458200000.0
2009-08-26 21:50:00,1.72075,1.7215,1.72025,1.7205,600800000.0
2009-08-26 21:55:00,1.72055,1.7212,1.72025,1.72105,277000000.0
2009-08-26 22:00:00,1.721,1.7211,1.7202,1.7207,158400000.0
2009-08-26 22:05:00,1.7208,1.7208,1.7198,1.7201,183800000.0
2009-08-26 22:10:00,1.7201,1.72065,1.72,1.7206,156200000.0
2009-08-26 22:15:00,1.72065,1.7211,1.7203,1.7209,170100000.0
2009-08-26 22:20:00,1.7209,1.7209,1.72025,1.72065,68700000.0
2009-08-26 22:25:00,1.72065,1.7211,1.72005,1.7203,113900000.0
2009-08-26 22:30:00,1.7205,1.72075,1.71995,1.7203,241300000.0
2009-08-26 22:35:00,1.7203,1.7203,1.7199,1.72015,49000000.0
2009-08-26 22:40:00,1.72015,1.72065,1.72015,1.72065,109100000.0
2009-08-26 22:45:00,1.72045,1.7207,1.71965,1.72005,162800000.0
2009-08-26 22:50:00,1.72005,1.721,1.7197,1.72045,269400000.0
2009-08-26 22:55:00,1.72045,1.72105,1.7203,1.72055,174900000.0
2009-08-26 23:00:00,1.72075,1.7215,1.72055,1.7215,56400000.0
2009-08-26 23:05:00,1.7215,1.72195,1.72115,1.7215,96100000.0
2009-08-26 23:10:00,1.72151,1.72209,1.72141,1.72205,28800000.0
2009-08-26 23:15:00,1.72209,1.72239,1.72195,1.72195,41500000.0
2009-08-26 23:20:00,1.72195,1.72285,1.72175,1.72245,115500000.0
2009-08-26 23:25:00,1.72245,1.7228,1.72235,1.7224,49400000.0
2009-08-26 23:30:00,1.72245,1.72275,1.7221,1.7224,101800000.0
2009-08-26 23:35:00,1.7224,1.7226,1.72165,1.72245,152800000.0
2009-08-26 23:40:00,1.72235,1.7227,1.7217,1.72245,148600000.0
2009-08-26 23:45:00,1.72245,1.72295,1.7217,1.7221,146300000.0
2009-08-26 23:50:00,1.72245,1.7227,1.72225,1.7223,51900000.0
2009-08-26 23:55:00,1.7223,1.7223,1.72165,1.722,74400000.0
2009-08-27 00:00:00,1.7221,1.7227,1.7214,1.7216,168000000.0
2009-08-27 00:05:00,1.72155,1.7217,1.72045,1.7206,115700000.0
2009-08-27 00:10:00,1.72065,1.72095,1.72045,1.7206,78600000.0
2009-08-27 00:15:00,1.72045,1.72045,1.7194,1.7198,41400000.0
2009-08-27 00:20:00,1.7197,1.7203,1.71935,1.7202,110600000.0
2009-08-27 00:25:00,1.7202,1.72145,1.7202,1.72085,82000000.0
2009-08-27 00:30:00,1.72095,1.72125,1.7206,1.7206,102200000.0
2009-08-27 00:35:00,1.7206,1.72155,1.72035,1.72155,161700000.0
2009-08-27 00:40:00,1.72165,1.72185,1.72145,1.72165,63100000.0
2009-08-27 00:45:00,1.7215,1.7219,1.7211,1.7218,94900000.0
2009-08-27 00:50:00,1.72185,1.722,1.7216,1.7216,68900000.0
2009-08-27 00:55:00,1.72165,1.7217,1.72095,1.72095,135500000.0
2009-08-27 01:00:00,1.721,1.72135,1.72025,1.72105,243200000.0
2009-08-27 01:05:00,1.7211,1.72125,1.72055,1.72095,106500000.0
2009-08-27 01:10:00,1.72095,1.72095,1.7194,1.7194,169000000.0
2009-08-27 01:15:00,1.71945,1.72055,1.71945,1.71985,148000000.0
2009-08-27 01:20:00,1.72,1.7212,1.71955,1.7211,176900000.0
2009-08-27 01:25:00,1.7211,1.72155,1.721,1.72135,89800000.0
2009-08-27 01:30:00,1.7214,1.7228,1.7204,1.72045,426600000.0
2009-08-27 01:35:00,1.72045,1.72155,1.72025,1.72035,146700000.0
2009-08-27 01:40:00,1.72055,1.72115,1.72055,1.72115,285900000.0
2009-08-27 01:45:00,1.72115,1.7212,1.7204,1.7204,203200000.0
2009-08-27 01:50:00,1.7203,1.72085,1.7203,1.72065,219300000.0
2009-08-27 01:55:00,1.7207,1.72185,1.7204,1.7208,250600000.0
2009-08-27 02:00:00,1.72085,1.72135,1.7206,1.7212,249300000.0
2009-08-27 02:05:00,1.7212,1.7216,1.7209,1.7212,302000000.0
2009-08-27 02:10:00,1.7212,1.72145,1.72075,1.7208,146300000.0
2009-08-27 02:15:00,1.72085,1.72185,1.72075,1.7212,218900000.0
2009-08-27 02:20:00,1.72125,1.7226,1.72105,1.7222,360600000.0
2009-08-27 02:25:00,1.72225,1.7225,1.7217,1.72225,391700000.0
2009-08-27 02:30:00,1.72225,1.72325,1.72195,1.72295,415700000.0
2009-08-27 02:35:00,1.72295,1.7236,1.72245,1.72325,534200000.0
2009-08-27 02:40:00,1.72325,1.72395,1.72275,1.72295,294300000.0
2009-08-27 02:45:00,1.72305,1.7239,1.72275,1.7238,289000000.0
2009-08-27 02:50:00,1.72375,1.72415,1.7231,1.7232,391500000.0
2009-08-27 02:55:00,1.72325,1.72375,1.7229,1.72355,358500000.0
2009-08-27 03:00:00,1.7235,1.72545,1.7234,1.7249,571000000.0
2009-08-27 03:05:00,1.72485,1.72585,1.7244,1.72535,590700000.0
2009-08-27 03:10:00,1.72535,1.7262,1.72515,1.72575,284000000.0
2009-08-27 03:15:00,1.7254,1.72585,1.72525,1.7258,201600000.0
2009-08-27 03:20:00,1.7258,1.72595,1.72415,1.7254,404400000.0
2009-08-27 03:25:00,1.7254,1.7259,1.72445,1.72545,366400000.0
2009-08-27 03:30:00,1.72525,1.7262,1.72355,1.7242,442000000.0
2009-08-27 03:35:00,1.7242,1.7256,1.72405,1.7244,438800000.0
2009-08-27 03:40:00,1.7244,1.7248,1.72395,1.72425,432100000.0
2009-08-27 03:45:00,1.72425,1.72445,1.7233,1.72395,253100000.0
2009-08-27 03:50:00,1.724,1.7246,1.7236,1.72445,373000000.0
2009-08-27 03:55:00,1.72445,1.7253,1.7243,1.72455,355600000.0
2009-08-27 04:00:00,1.72455,1.7248,1.7236,1.7236,210500000.0
2009-08-27 04:05:00,1.7237,1.7238,1.7229,1.72335,371200000.0
2009-08-27 04:10:00,1.72345,1.7239,1.72315,1.7234,231500000.0
2009-08-27 04:15:00,1.72345,1.7238,1.72275,1.72365,331100000.0
2009-08-27 04:20:00,1.72365,1.72395,1.72265,1.72315,288800000.0
2009-08-27 04:25:00,1.72315,1.72335,1.7225,1.72285,294500000.0
2009-08-27 04:30:00,1.72285,1.723,1.72175,1.72185,332800000.0
2009-08-27 04:35:00,1.72175,1.72215,1.72105,1.72185,406500000.0
2009-08-27 04:40:00,1.7219,1.7221,1.72095,1.72135,317500000.0
2009-08-27 04:45:00,1.72115,1.7223,1.7208,1.72205,405900000.0
2009-08-27 04:50:00,1.72195,1.72255,1.72175,1.72225,331900000.0
2009-08-27 04:55:00,1.7223,1.72245,1.7216,1.72205,250000000.0
2009-08-27 05:00:00,1.72205,1.72365,1.722,1.72345,502700000.0
2009-08-27 05:05:00,1.72355,1.72355,1.72195,1.7225,235800000.0
2009-08-27 05:10:00,1.7225,1.7237,1.72235,1.7232,197200000.0
2009-08-27 05:15:00,1.72315,1.724,1.7227,1.72395,404900000.0
2009-08-27 05:20:00,1.7235,1.7236,1.7221,1.72285,377200000.0
2009-08-27 05:25:00,1.72285,1.723,1.72235,1.72245,200700000.0
2009-08-27 05:30:00,1.72245,1.72345,1.72245,1.7231,302700000.0
2009-08-27 05:35:00,1.7232,1.72375,1.72295,1.72345,269000000.0
2009-08-27 05:40:00,1.72345,1.7238,1.72285,1.7236,497900000.0
2009-08-27 05:45:00,1.72355,1.7236,1.72235,1.72255,365300000.0
2009-08-27 05:50:00,1.7226,1.7229,1.72225,1.7227,218400000.0
2009-08-27 05:55:00,1.7226,1.72275,1.7213,1.72165,205000000.0
2009-08-27 06:00:00,1.72165,1.7222,1.72045,1.72065,267800000.0
2009-08-27 06:05:00,1.72075,1.7214,1.7199,1.72055,525000000.0
2009-08-27 06:10:00,1.7205,1.7211,1.7201,1.72045,233400000.0
2009-08-27 06:15:00,1.72065,1.72195,1.71995,1.72175,425900000.0
2009-08-27 06:20:00,1.72175,1.7219,1.7207,1.72115,286100000.0
2009-08-27 06:25:00,1.72115,1.7217,1.7207,1.721,223200000.0
2009-08-27 06:30:00,1.7209,1.72135,1.7204,1.72095,267900000.0
2009-08-27 06:35:00,1.721,1.72135,1.7209,1.721,100700000.0
2009-08-27 06:40:00,1.72095,1.72235,1.72075,1.7217,289300000.0
2009-08-27 06:45:00,1.7217,1.7219,1.7213,1.72175,192900000.0
2009-08-27 06:50:00,1.7217,1.7219,1.7213,1.72155,165300000.0
2009-08-27 06:55:00,1.7216,1.7217,1.7204,1.7207,313300000.0
2009-08-27 07:00:00,1.72075,1.72205,1.72055,1.7217,432200000.0
2009-08-27 07:05:00,1.7216,1.72195,1.7209,1.72105,336000000.0
2009-08-27 07:10:00,1.72105,1.72195,1.7209,1.72185,323900000.0
2009-08-27 07:15:00,1.72185,1.72205,1.72105,1.7215,406700000.0
2009-08-27 07:20:00,1.72135,1.72205,1.72135,1.7215,266000000.0
2009-08-27 07:25:00,1.7215,1.7228,1.72145,1.72255,284600000.0
2009-08-27 07:30:00,1.72255,1.7226,1.7219,1.72235,312800000.0
2009-08-27 07:35:00,1.72235,1.72265,1.7215,1.72175,261900000.0
2009-08-27 07:40:00,1.7217,1.72215,1.72135,1.7218,322000000.0
2009-08-27 07:45:00,1.72185,1.7219,1.7211,1.7214,393500000.0
2009-08-27 07:50:00,1.7214,1.7215,1.7207,1.72095,336400000.0
2009-08-27 07:55:00,1.7209,1.72125,1.72,1.72075,366600000.0
2009-08-27 08:00:00,1.72085,1.72125,1.7203,1.7208,358600000.0
2009-08-27 08:05:00,1.7208,1.7223,1.7205,1.72155,461300000.0
2009-08-27 08:10:00,1.7215,1.72185,1.7207,1.72145,416200000.0
2009-08-27 08:15:00,1.7214,1.72195,1.72,1.72015,326600000.0
2009-08-27 08:20:00,1.7202,1.72145,1.71995,1.72125,316400000.0
2009-08-27 08:25:00,1.7213,1.7213,1.72005,1.72035,388200000.0
2009-08-27 08:30:00,1.72035,1.7207,1.7197,1.72005,345600000.0
2009-08-27 08:35:00,1.7201,1.72055,1.7195,1.72005,317100000.0
2009-08-27 08:40:00,1.72015,1.72065,1.7195,1.72035,481800000.0
2009-08-27 08:45:00,1.7204,1.7213,1.7204,1.72095,417600000.0
2009-08-27 08:50:00,1.72095,1.72235,1.72085,1.722,515200000.0
2009-08-27 08:55:00,1.722,1.72305,1.7218,1.72255,566200000.0
2009-08-27 09:00:00,1.72245,1.723,1.7221,1.7228,550900000.0
2009-08-27 09:05:00,1.7228,1.7228,1.7215,1.72165,454300000.0
2009-08-27 09:10:00,1.7216,1.7217,1.7196,1.7205,684300000.0
2009-08-27 09:15:00,1.7204,1.7209,1.71815,1.71865,644700000.0
2009-08-27 09:20:00,1.7187,1.7197,1.7185,1.719,483800000.0
2009-08-27 09:25:00,1.7189,1.71915,1.71845,1.71845,345600000.0
2009-08-27 09:30:00,1.71845,1.71905,1.71835,1.7187,254900000.0
2009-08-27 09:35:00,1.7188,1.71895,1.71805,1.7181,276100000.0
2009-08-27 09:40:00,1.7181,1.71865,1.7178,1.71865,352600000.0
2009-08-27 09:45:00,1.7184,1.71855,1.71735,1.71785,409100000.0
2009-08-27 09:50:00,1.71795,1.71845,1.71735,1.7182,364300000.0
2009-08-27 09:55:00,1.71825,1.7183,1.71745,1.7178,377800000.0
2009-08-27 10:00:00,1.71785,1.71785,1.7171,1.71755,420500000.0
2009-08-27 10:05:00,1.71755,1.7178,1.71555,1.7157,468800000.0
2009-08-27 10:10:00,1.71575,1.7158,1.71465,1.71515,571800000.0
2009-08-27 10:15:00,1.71515,1.71575,1.71465,1.71565,501700000.0
2009-08-27 10:20:00,1.71565,1.71575,1.7146,1.7152,538800000.0
2009-08-27 10:25:00,1.7153,1.7166,1.7147,1.71645,575400000.0
2009-08-27 10:30:00,1.71645,1.7168,1.7159,1.71665,368200000.0
2009-08-27 10:35:00,1.7166,1.7168,1.71565,1.71605,594300000.0
2009-08-27 10:40:00,1.716,1.71625,1.715,1.7159,459600000.0
2009-08-27 10:45:00,1.71595,1.71635,1.7155,1.71605,250400000.0
2009-08-27 10:50:00,1.71605,1.71665,1.7159,1.71635,363000000.0
2009-08-27 10:55:00,1.7163,1.717,1.7162,1.71635,359500000.0
2009-08-27 11:00:00,1.71625,1.7164,1.7154,1.7157,396300000.0
2009-08-27 11:05:00,1.71575,1.71615,1.71505,1.7154,307400000.0
2009-08-27 11:10:00,1.7154,1.71555,1.7149,1.7151,245000000.0
2009-08-27 11:15:00,1.71515,1.7157,1.7148,1.71565,280600000.0
2009-08-27 11:20:00,1.7156,1.71585,1.71485,1.7158,342300000.0
2009-08-27 11:25:00,1.71575,1.7165,1.7153,1.71625,462800000.0
2009-08-27 11:30:00,1.71625,1.7164,1.7158,1.7158,359600000.0
2009-08-27 11:35:00,1.71585,1.7163,1.7143,1.71495,487500000.0
2009-08-27 11:40:00,1.71505,1.71545,1.71465,1.7151,316100000.0
2009-08-27 11:45:00,1.7151,1.7159,1.7147,1.71575,358500000.0
2009-08-27 11:50:00,1.71575,1.7159,1.7154,1.7159,316300000.0
2009-08-27 11:55:00,1.71585,1.7159,1.7137,1.71415,432300000.0
2009-08-27 12:00:00,1.71415,1.71645,1.7141,1.71585,539000000.0
2009-08-27 12:05:00,1.7159,1.71595,1.7145,1.7156,451200000.0
2009-08-27 12:10:00,1.7155,1.7157,1.7143,1.71455,460500000.0
2009-08-27 12:15:00,1.71445,1.7152,1.71385,1.71445,443200000.0
2009-08-27 12:20:00,1.7145,1.71555,1.71445,1.7155,360400000.0
2009-08-27 12:25:00,1.7155,1.71555,1.7148,1.71525,370000000.0
2009-08-27 12:30:00,1.7153,1.7158,1.7151,1.7151,247800000.0
2009-08-27 12:35:00,1.7152,1.71575,1.71485,1.71525,363600000.0
2009-08-27 12:40:00,1.7153,1.7156,1.7149,1.7151,213000000.0
2009-08-27 12:45:00,1.7152,1.71555,1.7149,1.715,328600000.0
2009-08-27 12:50:00,1.71495,1.71515,1.7131,1.7139,345500000.0
2009-08-27 12:55:00,1.714,1.714,1.71245,1.71265,199700000.0
2009-08-27 13:00:00,1.71265,1.7132,1.71235,1.7127,295000000.0
2009-08-27 13:05:00,1.71275,1.71315,1.71245,1.71305,149900000.0
2009-08-27 13:10:00,1.7131,1.71425,1.7131,1.71415,266200000.0
2009-08-27 13:15:00,1.7142,1.71495,1.71415,1.7148,267400000.0
2009-08-27 13:20:00,1.7149,1.71545,1.71465,1.71475,288200000.0
2009-08-27 13:25:00,1.71475,1.71475,1.7134,1.7134,421400000.0
2009-08-27 13:30:00,1.7133,1.71385,1.71265,1.71275,324100000.0
2009-08-27 13:35:00,1.71275,1.71325,1.71265,1.71275,185100000.0
2009-08-27 13:40:00,1.7128,1.7131,1.70955,1.71075,451500000.0
2009-08-27 13:45:00,1.71075,1.71095,1.7093,1.71025,463400000.0
2009-08-27 13:50:00,1.71035,1.71085,1.70985,1.71055,363800000.0
2009-08-27 13:55:00,1.7107,1.71175,1.71065,1.7112,471100000.0
2009-08-27 14:00:00,1.71115,1.7113,1.70965,1.7105,468700000.0
2009-08-27 14:05:00,1.7105,1.7108,1.7096,1.71035,500300000.0
2009-08-27 14:10:00,1.71055,1.71065,1.7095,1.71015,467900000.0
2009-08-27 14:15:00,1.71005,1.71055,1.70925,1.70945,405600000.0
2009-08-27 14:20:00,1.70935,1.70975,1.70905,1.7094,268900000.0
2009-08-27 14:25:00,1.7095,1.70965,1.7085,1.7085,635700000.0
2009-08-27 14:30:00,1.7083,1.71025,1.7072,1.7089,1060900000.0
2009-08-27 14:35:00,1.709,1.7095,1.70795,1.7083,845500000.0
2009-08-27 14:40:00,1.70825,1.70855,1.70715,1.70765,683800000.0
2009-08-27 14:45:00,1.7077,1.7079,1.70695,1.70735,618600000.0
2009-08-27 14:50:00,1.70745,1.7077,1.7066,1.70755,598400000.0
2009-08-27 14:55:00,1.7076,1.7078,1.70685,1.70755,379600000.0
2009-08-27 15:00:00,1.7076,1.7088,1.7074,1.7088,572400000.0
2009-08-27 15:05:00,1.70885,1.7094,1.7084,1.70895,692700000.0
2009-08-27 15:10:00,1.70895,1.70915,1.7082,1.709,544700000.0
2009-08-27 15:15:00,1.7089,1.709,1.70765,1.70815,474400000.0
2009-08-27 15:20:00,1.70815,1.7087,1.70745,1.70845,558700000.0
2009-08-27 15:25:00,1.7085,1.7095,1.70805,1.7084,577900000.0
2009-08-27 15:30:00,1.7084,1.7101,1.70795,1.71005,725400000.0
2009-08-27 15:35:00,1.7101,1.7108,1.70975,1.71055,971100000.0
2009-08-27 15:40:00,1.71065,1.7133,1.71065,1.71245,697900000.0
2009-08-27 15:45:00,1.7125,1.71355,1.7117,1.71215,749400000.0
2009-08-27 15:50:00,1.71215,1.7138,1.71215,1.71365,904700000.0
2009-08-27 15:55:00,1.71365,1.71365,1.7124,1.71295,699600000.0
2009-08-27 16:00:00,1.71305,1.7156,1.71275,1.71515,940400000.0
2009-08-27 16:05:00,1.7151,1.7151,1.7131,1.71365,1011800000.0
2009-08-27 16:10:00,1.71375,1.7144,1.7125,1.7131,756200000.0
2009-08-27 16:15:00,1.71315,1.71335,1.71185,1.712,726900000.0
2009-08-27 16:20:00,1.71205,1.7121,1.71115,1.7119,585400000.0
2009-08-27 16:25:00,1.71175,1.7124,1.7115,1.71225,589400000.0
2009-08-27 16:30:00,1.7122,1.71265,1.71175,1.71205,678300000.0
2009-08-27 16:35:00,1.712,1.71295,1.7118,1.7126,627700000.0
2009-08-27 16:40:00,1.7126,1.7132,1.71225,1.7123,619200000.0
2009-08-27 16:45:00,1.7123,1.7132,1.7123,1.71305,495700000.0
2009-08-27 16:50:00,1.713,1.7139,1.71245,1.71295,569300000.0
2009-08-27 16:55:00,1.71295,1.7142,1.71245,1.7126,792400000.0
2009-08-27 17:00:00,1.7126,1.71265,1.71155,1.71175,906500000.0
2009-08-27 17:05:00,1.71175,1.71205,1.7103,1.71075,622900000.0
2009-08-27 17:10:00,1.71065,1.71115,1.71015,1.71045,602200000.0
2009-08-27 17:15:00,1.71045,1.71135,1.7102,1.71095,635600000.0
2009-08-27 17:20:00,1.71095,1.71225,1.71085,1.7119,481400000.0
2009-08-27 17:25:00,1.71195,1.7122,1.71065,1.71105,768400000.0
2009-08-27 17:30:00,1.711,1.7119,1.7107,1.7118,820900000.0
2009-08-27 17:35:00,1.7118,1.7122,1.7111,1.71185,565500000.0
2009-08-27 17:40:00,1.71175,1.71205,1.71105,1.7116,750400000.0
2009-08-27 17:45:00,1.7115,1.71165,1.70955,1.70955,1074300000.0
2009-08-27 17:50:00,1.70955,1.71045,1.7092,1.70965,648900000.0
2009-08-27 17:55:00,1.7098,1.71055,1.708,1.7083,735200000.0
2009-08-27 18:00:00,1.70825,1.7094,1.708,1.70885,574700000.0
2009-08-27 18:05:00,1.7089,1.7089,1.70775,1.7081,459900000.0
2009-08-27 18:10:00,1.7081,1.70825,1.70715,1.7072,525300000.0
2009-08-27 18:15:00,1.7072,1.70765,1.7068,1.7073,416000000.0
2009-08-27 18:20:00,1.70735,1.7082,1.70725,1.70785,295000000.0
2009-08-27 18:25:00,1.7078,1.708,1.70535,1.70535,414000000.0
2009-08-27 18:30:00,1.70545,1.70575,1.7038,1.70555,717900000.0
2009-08-27 18:35:00,1.7054,1.70565,1.7047,1.7054,472100000.0
2009-08-27 18:40:00,1.7055,1.7059,1.70485,1.70565,433300000.0
2009-08-27 18:45:00,1.70565,1.7061,1.705,1.706,473800000.0
2009-08-27 18:50:00,1.70585,1.70615,1.7056,1.7058,395200000.0
2009-08-27 18:55:00,1.70575,1.7059,1.7048,1.70485,337700000.0
2009-08-27 19:00:00,1.7049,1.7052,1.7045,1.70455,518300000.0
2009-08-27 19:05:00,1.70455,1.7051,1.70445,1.70465,424000000.0
2009-08-27 19:10:00,1.70465,1.7054,1.70455,1.70535,408900000.0
2009-08-27 19:15:00,1.70545,1.70595,1.7051,1.7057,387200000.0
2009-08-27 19:20:00,1.7057,1.70595,1.7049,1.7055,366400000.0
2009-08-27 19:25:00,1.7057,1.70635,1.70545,1.7062,423500000.0
2009-08-27 19:30:00,1.706,1.7062,1.70495,1.7056,391500000.0
2009-08-27 19:35:00,1.70545,1.70565,1.70495,1.70495,377700000.0
2009-08-27 19:40:00,1.7049,1.7053,1.7043,1.7048,304600000.0
2009-08-27 19:45:00,1.7048,1.70525,1.70415,1.7048,499700000.0
2009-08-27 19:50:00,1.7048,1.7062,1.70455,1.7047,434400000.0
2009-08-27 19:55:00,1.70465,1.70595,1.70435,1.7054,413600000.0
2009-08-27 20:00:00,1.7054,1.70585,1.70505,1.70525,343400000.0
2009-08-27 20:05:00,1.70525,1.7056,1.7046,1.70545,576400000.0
2009-08-27 20:10:00,1.70535,1.7074,1.7053,1.7069,619300000.0
2009-08-27 20:15:00,1.7069,1.70945,1.7069,1.708,868100000.0
2009-08-27 20:20:00,1.70805,1.7095,1.70765,1.7095,726000000.0
2009-08-27 20:25:00,1.7095,1.71195,1.708,1.7116,775400000.0
2009-08-27 20:30:00,1.7116,1.7133,1.7107,1.71115,946200000.0
2009-08-27 20:35:00,1.71105,1.71175,1.7091,1.7092,788700000.0
2009-08-27 20:40:00,1.70925,1.7102,1.7089,1.7093,595600000.0
2009-08-27 20:45:00,1.70935,1.71045,1.7087,1.7095,674800000.0
2009-08-27 20:50:00,1.7096,1.70995,1.70915,1.70955,551800000.0
2009-08-27 20:55:00,1.7096,1.7105,1.70945,1.70975,651300000.0
2009-08-27 21:00:00,1.70965,1.71075,1.7092,1.71055,523500000.0
2009-08-27 21:05:00,1.7106,1.7116,1.7103,1.7116,468500000.0
2009-08-27 21:10:00,1.7116,1.7122,1.71085,1.71105,440300000.0
2009-08-27 21:15:00,1.711,1.711,1.71005,1.71065,336100000.0
2009-08-27 21:20:00,1.71065,1.71125,1.70975,1.7101,563200000.0
2009-08-27 21:25:00,1.7102,1.7123,1.7102,1.71175,607800000.0
2009-08-27 21:30:00,1.71175,1.71225,1.711,1.7112,326900000.0
2009-08-27 21:35:00,1.7112,1.7112,1.7092,1.7092,249100000.0
2009-08-27 21:40:00,1.7092,1.7101,1.7076,1.7101,606600000.0
2009-08-27 21:45:00,1.71,1.71025,1.7094,1.71,410300000.0
2009-08-27 21:50:00,1.7098,1.7101,1.7083,1.70885,699800000.0
2009-08-27 21:55:00,1.7089,1.709,1.7076,1.7084,603600000.0
2009-08-27 22:00:00,1.70835,1.70945,1.708,1.70935,401100000.0
2009-08-27 22:05:00,1.7095,1.7103,1.70935,1.7103,273800000.0
2009-08-27 22:10:00,1.7103,1.71045,1.70995,1.71025,160600000.0
2009-08-27 22:15:00,1.7104,1.7104,1.7096,1.7096,124600000.0
2009-08-27 22:20:00,1.70955,1.7097,1.70865,1.70865,121400000.0
2009-08-27 22:25:00,1.7086,1.7092,1.70825,1.709,92000000.0
2009-08-27 22:30:00,1.70905,1.70905,1.7081,1.7089,247800000.0
2009-08-27 22:35:00,1.70885,1.7089,1.7081,1.70845,377800000.0
2009-08-27 22:40:00,1.70845,1.70865,1.7082,1.7086,181400000.0
2009-08-27 22:45:00,1.7086,1.7091,1.7083,1.70855,180100000.0
2009-08-27 22:50:00,1.7085,1.70935,1.7083,1.70935,220700000.0
2009-08-27 22:55:00,1.70935,1.70965,1.70845,1.70875,195900000.0
2009-08-27 23:00:00,1.7088,1.70905,1.7081,1.70885,81600000.0
2009-08-27 23:05:00,1.7087,1.70915,1.70695,1.70695,106600000.0
2009-08-27 23:10:00,1.70685,1.7079,1.70685,1.7079,61200000.0
2009-08-27 23:15:00,1.708,1.7083,1.7075,1.7076,62300000.0
2009-08-27 23:20:00,1.7076,1.70835,1.7074,1.7081,115600000.0
2009-08-27 23:25:00,1.70815,1.7088,1.70775,1.7082,91200000.0
2009-08-27 23:30:00,1.7083,1.70875,1.70795,1.70845,106300000.0
2009-08-27 23:35:00,1.70845,1.7086,1.7081,1.7082,72000000.0
2009-08-27 23:40:00,1.7082,1.70955,1.7082,1.70905,219200000.0
2009-08-27 23:45:00,1.7094,1.71055,1.7091,1.71055,127200000.0
2009-08-27 23:50:00,1.71065,1.71215,1.71065,1.7111,154000000.0
2009-08-27 23:55:00,1.71095,1.7113,1.7098,1.71005,157800000.0
2009-08-28 00:00:00,1.71005,1.71035,1.70945,1.7098,99900000.0
2009-08-28 00:05:00,1.70985,1.70995,1.7092,1.70955,213600000.0
2009-08-28 00:10:00,1.70945,1.71015,1.709,1.7101,252000000.0
2009-08-28 00:15:00,1.7099,1.71095,1.70975,1.71055,200400000.0
2009-08-28 00:20:00,1.7107,1.71095,1.7099,1.71065,154600000.0
2009-08-28 00:25:00,1.71075,1.71105,1.70975,1.7106,272700000.0
2009-08-28 00:30:00,1.7106,1.71115,1.71035,1.71065,131800000.0
2009-08-28 00:35:00,1.71065,1.7113,1.7105,1.71075,85100000.0
2009-08-28 00:40:00,1.71075,1.71075,1.71035,1.71045,121800000.0
2009-08-28 00:45:00,1.71045,1.71105,1.71015,1.7102,177600000.0
2009-08-28 00:50:00,1.7102,1.7104,1.71,1.71025,217400000.0
2009-08-28 00:55:00,1.7103,1.7103,1.7099,1.71005,190300000.0
2009-08-28 01:00:00,1.71,1.71075,1.7098,1.71035,236400000.0
2009-08-28 01:05:00,1.71045,1.71085,1.7104,1.7108,182000000.0
2009-08-28 01:10:00,1.71075,1.71095,1.7103,1.71035,246200000.0
2009-08-28 01:15:00,1.71035,1.71075,1.71015,1.7105,154000000.0
2009-08-28 01:20:00,1.71045,1.7116,1.7103,1.71125,326000000.0
2009-08-28 01:25:00,1.7112,1.7112,1.71045,1.71055,198900000.0
2009-08-28 01:30:00,1.71045,1.7115,1.71045,1.711,532200000.0
2009-08-28 01:35:00,1.711,1.71115,1.71045,1.71095,320200000.0
2009-08-28 01:40:00,1.71095,1.71105,1.7101,1.7107,324900000.0
2009-08-28 01:45:00,1.7107,1.71125,1.7103,1.7104,336600000.0
2009-08-28 01:50:00,1.71035,1.71055,1.70975,1.7098,336000000.0
2009-08-28 01:55:00,1.7097,1.7103,1.7089,1.70965,391100000.0
2009-08-28 02:00:00,1.7093,1.7097,1.70905,1.70905,521700000.0
2009-08-28 02:05:00,1.70905,1.7098,1.709,1.7095,437500000.0
2009-08-28 02:10:00,1.7096,1.7102,1.70935,1.70955,514300000.0
2009-08-28 02:15:00,1.7095,1.7097,1.70865,1.7092,465100000.0
2009-08-28 02:20:00,1.7092,1.7099,1.70905,1.7098,445300000.0
2009-08-28 02:25:00,1.70985,1.7107,1.70945,1.70995,488400000.0
2009-08-28 02:30:00,1.70985,1.71085,1.70945,1.70955,395400000.0
2009-08-28 02:35:00,1.7096,1.7104,1.70935,1.70955,253800000.0
2009-08-28 02:40:00,1.70955,1.7106,1.7091,1.71,336400000.0
2009-08-28 02:45:00,1.71,1.711,1.7097,1.7103,330200000.0
2009-08-28 02:50:00,1.7104,1.7108,1.71,1.7101,318500000.0
2009-08-28 02:55:00,1.71025,1.7107,1.70905,1.70915,397300000.0
2009-08-28 03:00:00,1.70915,1.7101,1.70905,1.71005,287300000.0
2009-08-28 03:05:00,1.7101,1.7102,1.70855,1.70875,289400000.0
2009-08-28 03:10:00,1.7087,1.7094,1.7084,1.70915,328200000.0
2009-08-28 03:15:00,1.70915,1.70965,1.7087,1.70875,192200000.0
2009-08-28 03:20:00,1.7087,1.70915,1.708,1.70855,258100000.0
2009-08-28 03:25:00,1.70855,1.70895,1.70785,1.70835,332100000.0
2009-08-28 03:30:00,1.7083,1.7086,1.7077,1.70785,204400000.0
2009-08-28 03:35:00,1.70785,1.7085,1.7076,1.7084,256900000.0
2009-08-28 03:40:00,1.70835,1.7091,1.70835,1.70885,259500000.0
2009-08-28 03:45:00,1.7088,1.7093,1.7076,1.70815,385500000.0
2009-08-28 03:50:00,1.70805,1.7088,1.70805,1.70845,343000000.0
2009-08-28 03:55:00,1.7085,1.7091,1.70835,1.70855,349700000.0
2009-08-28 04:00:00,1.70855,1.7099,1.70855,1.70975,466200000.0
2009-08-28 04:05:00,1.7098,1.71065,1.70955,1.7104,319300000.0
2009-08-28 04:10:00,1.7104,1.71055,1.71,1.71055,233200000.0
2009-08-28 04:15:00,1.7105,1.71085,1.7101,1.71055,375000000.0
2009-08-28 04:20:00,1.71045,1.711,1.71,1.7101,367900000.0
2009-08-28 04:25:00,1.71015,1.7107,1.71005,1.7105,350300000.0
2009-08-28 04:30:00,1.7105,1.71055,1.7096,1.71025,284300000.0
2009-08-28 04:35:00,1.71025,1.7107,1.70985,1.7103,187600000.0
2009-08-28 04:40:00,1.7103,1.71055,1.7101,1.7101,221300000.0
2009-08-28 04:45:00,1.7101,1.7106,1.7101,1.71045,191900000.0
2009-08-28 04:50:00,1.7104,1.7121,1.71035,1.7121,423900000.0
2009-08-28 04:55:00,1.71205,1.7125,1.7117,1.71195,407100000.0
2009-08-28 05:00:00,1.712,1.71235,1.71165,1.71165,202500000.0
2009-08-28 05:05:00,1.7116,1.7121,1.7112,1.71185,202300000.0
2009-08-28 05:10:00,1.71185,1.7125,1.71135,1.71205,407100000.0
2009-08-28 05:15:00,1.71195,1.71255,1.71155,1.71205,262300000.0
2009-08-28 05:20:00,1.712,1.712,1.7111,1.71135,178500000.0
2009-08-28 05:25:00,1.7113,1.71155,1.7111,1.71145,146700000.0
2009-08-28 05:30:00,1.7114,1.712,1.7114,1.71195,206900000.0
2009-08-28 05:35:00,1.7119,1.71225,1.71145,1.7121,313500000.0
2009-08-28 05:40:00,1.71205,1.71225,1.7112,1.712,408300000.0
2009-08-28 05:45:00,1.7119,1.7121,1.71125,1.7113,310200000.0
2009-08-28 05:50:00,1.7113,1.7113,1.7104,1.7111,361900000.0
2009-08-28 05:55:00,1.7111,1.71145,1.7108,1.7114,223900000.0
2009-08-28 06:00:00,1.71145,1.71155,1.7108,1.71105,181200000.0
2009-08-28 06:05:00,1.7111,1.7111,1.7105,1.7107,206400000.0
2009-08-28 06:10:00,1.7107,1.71115,1.70995,1.7102,262000000.0
2009-08-28 06:15:00,1.7102,1.7107,1.71005,1.7103,463900000.0
2009-08-28 06:20:00,1.71035,1.71145,1.7101,1.71095,245300000.0
2009-08-28 06:25:00,1.71095,1.71125,1.71045,1.71065,202700000.0
2009-08-28 06:30:00,1.7107,1.7111,1.7106,1.71105,126700000.0
2009-08-28 06:35:00,1.7111,1.7111,1.71015,1.71065,221600000.0
2009-08-28 06:40:00,1.71065,1.7111,1.71045,1.7109,296500000.0
2009-08-28 06:45:00,1.7109,1.7109,1.7104,1.7105,182100000.0
2009-08-28 06:50:00,1.71055,1.7109,1.71035,1.7108,306900000.0
2009-08-28 06:55:00,1.7108,1.71125,1.7108,1.71095,214900000.0
2009-08-28 07:00:00,1.7109,1.712,1.7109,1.71185,372600000.0
2009-08-28 07:05:00,1.71175,1.7124,1.71155,1.71185,416900000.0
2009-08-28 07:10:00,1.71175,1.71265,1.71175,1.71265,378100000.0
2009-08-28 07:15:00,1.71285,1.713,1.7116,1.71215,317000000.0
2009-08-28 07:20:00,1.7121,1.7123,1.7111,1.7113,265100000.0
2009-08-28 07:25:00,1.71125,1.7115,1.71035,1.71085,262900000.0
2009-08-28 07:30:00,1.7108,1.711,1.71015,1.71015,260900000.0
2009-08-28 07:35:00,1.71015,1.71065,1.7094,1.71065,312400000.0
2009-08-28 07:40:00,1.71065,1.71065,1.70915,1.7094,379700000.0
2009-08-28 07:45:00,1.709,1.7094,1.7078,1.7082,428400000.0
2009-08-28 07:50:00,1.70815,1.70905,1.708,1.70845,435800000.0
2009-08-28 07:55:00,1.7085,1.7099,1.7081,1.70975,301500000.0
2009-08-28 08:00:00,1.7097,1.7106,1.70915,1.7092,386000000.0
2009-08-28 08:05:00,1.70925,1.7095,1.70855,1.7092,376900000.0
2009-08-28 08:10:00,1.7093,1.7099,1.70905,1.7093,447500000.0
2009-08-28 08:15:00,1.7093,1.71005,1.7085,1.7092,405400000.0
2009-08-28 08:20:00,1.70925,1.70945,1.7085,1.7092,344900000.0
2009-08-28 08:25:00,1.7092,1.7092,1.70755,1.7081,579200000.0
2009-08-28 08:30:00,1.7081,1.7088,1.70765,1.7079,408300000.0
2009-08-28 08:35:00,1.708,1.7081,1.70655,1.70695,657600000.0
2009-08-28 08:40:00,1.70695,1.7077,1.7065,1.70655,413600000.0
2009-08-28 08:45:00,1.7066,1.7069,1.7051,1.7054,512300000.0
2009-08-28 08:50:00,1.70545,1.706,1.7039,1.7041,731300000.0
2009-08-28 08:55:00,1.7042,1.7052,1.7036,1.7047,560300000.0
2009-08-28 09:00:00,1.7047,1.7052,1.70405,1.7044,529900000.0
2009-08-28 09:05:00,1.7044,1.70605,1.7044,1.7059,361600000.0
2009-08-28 09:10:00,1.7058,1.70635,1.7049,1.7057,464800000.0
2009-08-28 09:15:00,1.7057,1.7063,1.70525,1.70595,542300000.0
2009-08-28 09:20:00,1.70595,1.70605,1.70505,1.7054,376000000.0
2009-08-28 09:25:00,1.70545,1.7058,1.70505,1.7054,288900000.0
2009-08-28 09:30:00,1.70535,1.7058,1.7049,1.70515,364600000.0
2009-08-28 09:35:00,1.7051,1.7061,1.70505,1.706,358700000.0
2009-08-28 09:40:00,1.7061,1.7061,1.70515,1.70545,414200000.0
2009-08-28 09:45:00,1.70545,1.70575,1.70485,1.7053,334900000.0
2009-08-28 09:50:00,1.70535,1.7057,1.70485,1.7051,312100000.0
2009-08-28 09:55:00,1.7051,1.70545,1.7048,1.7053,335700000.0
2009-08-28 10:00:00,1.70535,1.7057,1.7048,1.7051,424700000.0
2009-08-28 10:05:00,1.70515,1.7054,1.70435,1.7046,251600000.0
2009-08-28 10:10:00,1.7044,1.7046,1.7038,1.70425,343300000.0
2009-08-28 10:15:00,1.70435,1.70435,1.7023,1.7025,540800000.0
2009-08-28 10:20:00,1.70235,1.7031,1.701,1.7018,556800000.0
2009-08-28 10:25:00,1.7017,1.70215,1.70085,1.70205,459100000.0
2009-08-28 10:30:00,1.702,1.70375,1.7016,1.7027,554400000.0
2009-08-28 10:35:00,1.7027,1.70305,1.7012,1.70125,404700000.0
2009-08-28 10:40:00,1.70125,1.7019,1.70015,1.70035,403800000.0
2009-08-28 10:45:00,1.70035,1.70055,1.69895,1.70035,555800000.0
2009-08-28 10:50:00,1.7003,1.70125,1.7,1.7007,369300000.0
2009-08-28 10:55:00,1.7008,1.70105,1.6998,1.70095,716000000.0
2009-08-28 11:00:00,1.70095,1.7018,1.7006,1.7007,620300000.0
2009-08-28 11:05:00,1.70075,1.70105,1.69985,1.7004,445300000.0
2009-08-28 11:10:00,1.70045,1.7013,1.7,1.70115,453800000.0
2009-08-28 11:15:00,1.70115,1.70215,1.70065,1.702,362400000.0
2009-08-28 11:20:00,1.702,1.7023,1.70155,1.70215,219800000.0
2009-08-28 11:25:00,1.7022,1.7024,1.70165,1.7021,448700000.0
2009-08-28 11:30:00,1.7021,1.70295,1.702,1.70255,267300000.0
2009-08-28 11:35:00,1.70265,1.70275,1.70185,1.70215,301900000.0
2009-08-28 11:40:00,1.70205,1.7025,1.7012,1.70235,423700000.0
2009-08-28 11:45:00,1.7022,1.70325,1.7019,1.7031,284900000.0
2009-08-28 11:50:00,1.70315,1.70325,1.7026,1.703,218700000.0
2009-08-28 11:55:00,1.7031,1.7031,1.70175,1.70225,338300000.0
2009-08-28 12:00:00,1.702,1.70275,1.7017,1.70245,319800000.0
2009-08-28 12:05:00,1.70245,1.7027,1.7017,1.7023,282700000.0
2009-08-28 12:10:00,1.70225,1.7026,1.70185,1.70245,448700000.0
2009-08-28 12:15:00,1.70245,1.70295,1.70185,1.70245,583400000.0
2009-08-28 12:20:00,1.70245,1.7025,1.7015,1.7021,462700000.0
2009-08-28 12:25:00,1.7021,1.7023,1.7013,1.7014,606500000.0
2009-08-28 12:30:00,1.7016,1.7017,1.70065,1.7008,314700000.0
2009-08-28 12:35:00,1.70085,1.70105,1.70025,1.70045,325600000.0
2009-08-28 12:40:00,1.7005,1.7005,1.7,1.7003,178800000.0
2009-08-28 12:45:00,1.70045,1.7011,1.6999,1.7001,241500000.0
2009-08-28 12:50:00,1.70005,1.70075,1.69995,1.7001,147300000.0
2009-08-28 12:55:00,1.7001,1.70015,1.699,1.69905,236700000.0
2009-08-28 13:00:00,1.6991,1.70035,1.699,1.7,170400000.0
2009-08-28 13:05:00,1.70005,1.7002,1.69935,1.7,405300000.0
2009-08-28 13:10:00,1.70005,1.7007,1.6997,1.7003,376700000.0
2009-08-28 13:15:00,1.7003,1.70045,1.699,1.6997,459000000.0
2009-08-28 13:20:00,1.69965,1.70045,1.69895,1.70025,448900000.0
2009-08-28 13:25:00,1.7002,1.7004,1.69915,1.69955,343800000.0
2009-08-28 13:30:00,1.6997,1.7003,1.69935,1.7,360900000.0
2009-08-28 13:35:00,1.6999,1.70035,1.6993,1.7002,403800000.0
2009-08-28 13:40:00,1.70015,1.7007,1.69965,1.7005,394099998.0
2009-08-28 13:45:00,1.7006,1.70065,1.70005,1.7002,395600000.0
2009-08-28 13:50:00,1.70025,1.70055,1.6999,1.6999,212600000.0
2009-08-28 13:55:00,1.6999,1.70045,1.6994,1.70035,304100000.0
2009-08-28 14:00:00,1.70035,1.70135,1.7001,1.70065,410100000.0
2009-08-28 14:05:00,1.70085,1.70105,1.6998,1.6998,351100000.0
2009-08-28 14:10:00,1.6997,1.70055,1.69925,1.69935,400000000.0
2009-08-28 14:15:00,1.69925,1.6995,1.6978,1.69845,487800000.0
2009-08-28 14:20:00,1.69845,1.6991,1.69795,1.69825,429900000.0
2009-08-28 14:25:00,1.69825,1.69855,1.69735,1.69765,784500000.0
2009-08-28 14:30:00,1.6979,1.6999,1.6968,1.6993,1038200000.0
2009-08-28 14:35:00,1.6992,1.69975,1.69865,1.69965,591500000.0
2009-08-28 14:40:00,1.69965,1.69995,1.69905,1.69935,772700000.0
2009-08-28 14:45:00,1.69915,1.6994,1.6986,1.6988,415800000.0
2009-08-28 14:50:00,1.6988,1.6993,1.6983,1.6985,436100000.0
2009-08-28 14:55:00,1.69855,1.6988,1.6981,1.6988,492400000.0
2009-08-28 15:00:00,1.69885,1.69895,1.69655,1.6967,792400000.0
2009-08-28 15:05:00,1.69675,1.69775,1.69675,1.6973,555600000.0
2009-08-28 15:10:00,1.69735,1.69765,1.69695,1.6974,371400000.0
2009-08-28 15:15:00,1.6974,1.69895,1.69715,1.69845,510300000.0
2009-08-28 15:20:00,1.69855,1.6995,1.69785,1.69785,478300000.0
2009-08-28 15:25:00,1.69785,1.69885,1.69775,1.69795,649300000.0
2009-08-28 15:30:00,1.6981,1.70045,1.69795,1.6997,1296000000.0
2009-08-28 15:35:00,1.69965,1.70045,1.6981,1.7001,1451000000.0
2009-08-28 15:40:00,1.7002,1.7008,1.6992,1.70015,1280800000.0
2009-08-28 15:45:00,1.70015,1.7018,1.6998,1.70135,993600000.0
2009-08-28 15:50:00,1.70125,1.7019,1.70025,1.70025,922400000.0
2009-08-28 15:55:00,1.70035,1.7033,1.69955,1.7031,1803899999.0
2009-08-28 16:00:00,1.70305,1.70335,1.70115,1.70175,1185600000.0
2009-08-28 16:05:00,1.70185,1.7026,1.70095,1.70115,1214600000.0
2009-08-28 16:10:00,1.7011,1.70195,1.70015,1.70145,1220800000.0
2009-08-28 16:15:00,1.70155,1.70185,1.7001,1.7008,937200000.0
2009-08-28 16:20:00,1.7008,1.702,1.7008,1.7016,731400000.0
2009-08-28 16:25:00,1.7016,1.7044,1.7014,1.70415,890700000.0
2009-08-28 16:30:00,1.7041,1.70465,1.70285,1.70325,1307800000.0
2009-08-28 16:35:00,1.70315,1.70315,1.70105,1.70105,725200000.0
2009-08-28 16:40:00,1.7011,1.703,1.70085,1.70235,1128200000.0
2009-08-28 16:45:00,1.70245,1.70295,1.7007,1.70085,912800000.0
2009-08-28 16:50:00,1.70085,1.7013,1.69975,1.7001,787900000.0
2009-08-28 16:55:00,1.7001,1.7015,1.69935,1.7012,1292200000.0
2009-08-28 17:00:00,1.7012,1.70195,1.70075,1.70095,1018400000.0
2009-08-28 17:05:00,1.70095,1.7024,1.70055,1.70165,914400000.0
2009-08-28 17:10:00,1.7016,1.7029,1.70115,1.7015,957400000.0
2009-08-28 17:15:00,1.70155,1.703,1.7009,1.70295,690600000.0
2009-08-28 17:20:00,1.70285,1.7037,1.70225,1.7036,725000000.0
2009-08-28 17:25:00,1.70365,1.7038,1.70285,1.70295,1011000000.0
2009-08-28 17:30:00,1.703,1.70335,1.7023,1.70245,863000000.0
2009-08-28 17:35:00,1.7024,1.70255,1.7009,1.70165,944200000.0
2009-08-28 17:40:00,1.7016,1.7031,1.7016,1.703,586200000.0
2009-08-28 17:45:00,1.70295,1.70335,1.70225,1.7023,1141200000.0
2009-08-28 17:50:00,1.7023,1.70345,1.70215,1.70305,746000000.0
2009-08-28 17:55:00,1.703,1.7043,1.70295,1.70395,965600000.0
2009-08-28 18:00:00,1.70405,1.70405,1.70355,1.70375,610000000.0
2009-08-28 18:05:00,1.7036,1.7042,1.7035,1.70385,653600000.0
2009-08-28 18:10:00,1.70385,1.70525,1.7036,1.70515,471200000.0
2009-08-28 18:15:00,1.7051,1.7056,1.7035,1.7039,1080300000.0
2009-08-28 18:20:00,1.7039,1.70435,1.7031,1.7043,846200000.0
2009-08-28 18:25:00,1.7041,1.70515,1.70395,1.7049,733000000.0
2009-08-28 18:30:00,1.7049,1.70575,1.7044,1.7045,676200000.0
2009-08-28 18:35:00,1.7047,1.70495,1.70405,1.7041,625600000.0
2009-08-28 18:40:00,1.7039,1.7041,1.7032,1.70365,406000000.0
2009-08-28 18:45:00,1.7036,1.70365,1.70305,1.7034,484000000.0
2009-08-28 18:50:00,1.7034,1.7039,1.7032,1.70375,374400000.0
2009-08-28 18:55:00,1.70365,1.7044,1.70365,1.70415,516200000.0
2009-08-28 19:00:00,1.70415,1.70465,1.703,1.70415,629000000.0
2009-08-28 19:05:00,1.70415,1.7044,1.7033,1.70335,202000000.0
2009-08-28 19:10:00,1.70335,1.70365,1.70265,1.7033,599800000.0
2009-08-28 19:15:00,1.70325,1.70385,1.7031,1.7035,461600000.0
2009-08-28 19:20:00,1.70355,1.70385,1.703,1.70365,473600000.0
2009-08-28 19:25:00,1.70365,1.704,1.70345,1.7038,247000000.0
2009-08-28 19:30:00,1.70375,1.7044,1.70365,1.70425,356800000.0
2009-08-28 19:35:00,1.70425,1.70445,1.70405,1.7042,136400000.0
2009-08-28 19:40:00,1.7042,1.7043,1.70365,1.7043,255800000.0
2009-08-28 19:45:00,1.7043,1.70475,1.7041,1.7042,301800000.0
2009-08-28 19:50:00,1.7041,1.70485,1.7036,1.7042,394400000.0
2009-08-28 19:55:00,1.70415,1.70465,1.7038,1.7039,475200000.0
2009-08-28 20:00:00,1.70395,1.70465,1.7036,1.7046,366200000.0
2009-08-28 20:05:00,1.70455,1.7049,1.7036,1.70385,623000000.0
2009-08-28 20:10:00,1.70375,1.70375,1.7024,1.70245,526600000.0
2009-08-28 20:15:00,1.70245,1.7026,1.7016,1.7019,451000000.0
2009-08-28 20:20:00,1.7019,1.70215,1.7009,1.70095,582200000.0
2009-08-28 20:25:00,1.701,1.7013,1.7003,1.7005,652700000.0
2009-08-28 20:30:00,1.7005,1.7009,1.69985,1.6999,674400000.0
2009-08-28 20:35:00,1.69995,1.70075,1.6998,1.70055,469800000.0
2009-08-28 20:40:00,1.70055,1.7009,1.6995,1.70055,467400000.0
2009-08-28 20:45:00,1.7005,1.70055,1.6998,1.69995,372400000.0
2009-08-28 20:50:00,1.7,1.70035,1.69915,1.6999,234600000.0
2009-08-28 20:55:00,1.6999,1.6999,1.6985,1.6994,329600000.0
2009-08-28 21:00:00,1.6994,1.69955,1.6984,1.6987,542800000.0
2009-08-28 21:05:00,1.6987,1.6995,1.69845,1.6991,638400000.0
2009-08-28 21:10:00,1.69915,1.6996,1.69865,1.6992,343000000.0
2009-08-28 21:15:00,1.6992,1.6997,1.69905,1.6993,358800000.0
2009-08-28 21:20:00,1.69925,1.69925,1.6979,1.69845,482400000.0
2009-08-28 21:25:00,1.69835,1.6988,1.69825,1.69865,505200000.0
2009-08-28 21:30:00,1.69865,1.70045,1.69825,1.7,586600000.0
2009-08-28 21:35:00,1.7,1.70015,1.6981,1.6985,286000000.0
2009-08-28 21:40:00,1.69855,1.6995,1.69805,1.699,408900000.0
2009-08-28 21:45:00,1.699,1.69935,1.6977,1.69835,206300000.0
2009-08-28 21:50:00,1.6983,1.69925,1.6981,1.69865,149000000.0
2009-08-28 21:55:00,1.69865,1.6991,1.69785,1.699,285600000.0
2009-08-28 22:00:00,1.69895,1.69925,1.69885,1.69925,225200000.0
2009-08-28 22:05:00,1.69945,1.69965,1.6987,1.6987,148200000.0
2009-08-28 22:10:00,1.6986,1.6988,1.69775,1.6982,320200000.0
2009-08-28 22:15:00,1.69805,1.6992,1.69805,1.69885,217600000.0
2009-08-28 22:20:00,1.69885,1.699,1.6985,1.69865,203200000.0
2009-08-28 22:25:00,1.69865,1.69865,1.6984,1.69865,88800000.0
2009-08-28 22:30:00,1.6986,1.7004,1.69855,1.7001,238200000.0
2009-08-28 22:35:00,1.7,1.7022,1.6992,1.7021,198600000.0
2009-08-28 22:40:00,1.7021,1.70315,1.70055,1.70085,364000000.0
2009-08-28 22:45:00,1.70095,1.70115,1.6988,1.7008,155400000.0
2009-08-28 22:50:00,1.7007,1.7014,1.7005,1.7014,71200000.0
2009-08-28 22:55:00,1.70165,1.70165,1.69815,1.69885,172200000.0
2009-08-30 23:00:00,1.6998,1.70015,1.6998,1.70005,17800000.0
2009-08-30 23:05:00,1.70005,1.70055,1.70005,1.70055,19600000.0
2009-08-30 23:10:00,1.7005,1.70065,1.6985,1.6993,12600000.0
2009-08-30 23:15:00,1.6995,1.6995,1.696,1.69795,90000000.0
2009-08-30 23:20:00,1.698,1.69945,1.6976,1.69805,87200000.0
2009-08-30 23:25:00,1.69815,1.69865,1.69815,1.69845,31800000.0
2009-08-30 23:30:00,1.6983,1.69855,1.69785,1.69785,58600000.0
2009-08-30 23:35:00,1.6975,1.6989,1.6975,1.698,44000000.0
2009-08-30 23:40:00,1.69745,1.6984,1.6974,1.6983,34000000.0
2009-08-30 23:45:00,1.69845,1.69855,1.69785,1.6979,31200000.0
2009-08-30 23:50:00,1.6981,1.69815,1.6974,1.698,23200000.0
2009-08-30 23:55:00,1.69815,1.6983,1.6979,1.69825,29600000.0
2009-08-31 00:00:00,1.6982,1.6984,1.69795,1.6982,153600000.0
2009-08-31 00:05:00,1.69825,1.69845,1.69815,1.6984,92800000.0
2009-08-31 00:10:00,1.6984,1.7002,1.6983,1.7002,189800000.0
2009-08-31 00:15:00,1.7002,1.70055,1.6991,1.69945,274300000.0
2009-08-31 00:20:00,1.69945,1.69955,1.6983,1.6986,225600000.0
2009-08-31 00:25:00,1.6986,1.6989,1.69845,1.6989,47100000.0
2009-08-31 00:30:00,1.6989,1.6993,1.69705,1.69895,457200000.0
2009-08-31 00:35:00,1.69895,1.6996,1.69865,1.69885,235400000.0
2009-08-31 00:40:00,1.69885,1.69905,1.6981,1.69815,198600000.0
2009-08-31 00:45:00,1.69825,1.6987,1.698,1.69825,224600000.0
2009-08-31 00:50:00,1.6982,1.6992,1.6981,1.69915,468600000.0
2009-08-31 00:55:00,1.69895,1.70035,1.69895,1.70035,232800000.0
2009-08-31 01:00:00,1.70045,1.701,1.70005,1.7007,296800000.0
2009-08-31 01:05:00,1.7008,1.70095,1.69995,1.7001,147000000.0
2009-08-31 01:10:00,1.70045,1.70045,1.69945,1.7,223400000.0
2009-08-31 01:15:00,1.7,1.7002,1.6997,1.69995,228500000.0
2009-08-31 01:20:00,1.6998,1.70055,1.69965,1.7004,147600000.0
2009-08-31 01:25:00,1.7005,1.70065,1.6983,1.6987,324900000.0
2009-08-31 01:30:00,1.69858,1.6988,1.6977,1.69805,154000000.0
2009-08-31 01:35:00,1.6981,1.69915,1.6979,1.69885,255200000.0
2009-08-31 01:40:00,1.69885,1.6992,1.698,1.6988,394500000.0
2009-08-31 01:45:00,1.6988,1.6989,1.6979,1.6987,330400000.0
2009-08-31 01:50:00,1.69865,1.6991,1.69825,1.69885,225600000.0
2009-08-31 01:55:00,1.6988,1.6991,1.69835,1.69885,225200000.0
2009-08-31 02:00:00,1.69895,1.69915,1.69575,1.6961,419200000.0
2009-08-31 02:05:00,1.6962,1.6968,1.695,1.6958,478500000.0
2009-08-31 02:10:00,1.6958,1.6961,1.69475,1.6951,420000000.0
2009-08-31 02:15:00,1.6951,1.6957,1.69435,1.6949,214500000.0
2009-08-31 02:20:00,1.69495,1.6952,1.69395,1.69465,216700000.0
2009-08-31 02:25:00,1.69485,1.69535,1.69435,1.69535,223900000.0
2009-08-31 02:30:00,1.6953,1.69605,1.6946,1.6952,256600000.0
2009-08-31 02:35:00,1.69525,1.6963,1.69505,1.6961,363500000.0
2009-08-31 02:40:00,1.696,1.69705,1.6954,1.6959,401000000.0
2009-08-31 02:45:00,1.69585,1.696,1.69475,1.69485,371300000.0
2009-08-31 02:50:00,1.69495,1.6966,1.69495,1.6954,405200000.0
2009-08-31 02:55:00,1.69485,1.69595,1.69475,1.69515,534500000.0
2009-08-31 03:00:00,1.69515,1.6962,1.69475,1.69545,362200000.0
2009-08-31 03:05:00,1.6956,1.6963,1.69545,1.6963,160100000.0
2009-08-31 03:10:00,1.69635,1.6965,1.695,1.6958,330100000.0
2009-08-31 03:15:00,1.6957,1.69695,1.6954,1.69675,395300000.0
2009-08-31 03:20:00,1.69665,1.6976,1.69625,1.6965,386300000.0
2009-08-31 03:25:00,1.6966,1.69765,1.6965,1.69715,345100000.0
2009-08-31 03:30:00,1.6971,1.6991,1.6971,1.6988,451000000.0
2009-08-31 03:35:00,1.6988,1.6999,1.6986,1.69935,417500000.0
2009-08-31 03:40:00,1.6994,1.70045,1.6987,1.6989,515600000.0
2009-08-31 03:45:00,1.699,1.69935,1.6983,1.6991,412900000.0
2009-08-31 03:50:00,1.69925,1.7012,1.69925,1.70045,475400000.0
2009-08-31 03:55:00,1.7004,1.7006,1.69955,1.70015,642200000.0
2009-08-31 04:00:00,1.7,1.7002,1.69905,1.6994,608100000.0
2009-08-31 04:05:00,1.6994,1.69975,1.6988,1.69975,314300000.0
2009-08-31 04:10:00,1.69955,1.70075,1.69905,1.6994,586300000.0
2009-08-31 04:15:00,1.69945,1.70025,1.69925,1.69965,302900000.0
2009-08-31 04:20:00,1.69965,1.6998,1.6993,1.6998,152100000.0
2009-08-31 04:25:00,1.69975,1.6999,1.69905,1.69955,199600000.0
2009-08-31 04:30:00,1.69945,1.7002,1.6991,1.7001,217200000.0
2009-08-31 04:35:00,1.7001,1.7008,1.6995,1.7006,283800000.0
2009-08-31 04:40:00,1.70065,1.70155,1.70045,1.70105,335700000.0
2009-08-31 04:45:00,1.70105,1.70155,1.7006,1.70105,340700000.0
2009-08-31 04:50:00,1.701,1.70105,1.7003,1.7007,302100000.0
2009-08-31 04:55:00,1.7007,1.7014,1.7003,1.70055,265700000.0
2009-08-31 05:00:00,1.7006,1.70115,1.70015,1.70095,253100000.0
2009-08-31 05:05:00,1.701,1.7015,1.7008,1.7014,228600000.0
2009-08-31 05:10:00,1.7014,1.70245,1.7014,1.7022,235400000.0
2009-08-31 05:15:00,1.70215,1.70395,1.702,1.7034,476000000.0
2009-08-31 05:20:00,1.7033,1.70385,1.70265,1.70315,458500000.0
2009-08-31 05:25:00,1.7032,1.7039,1.70285,1.7037,337900000.0
2009-08-31 05:30:00,1.7038,1.7042,1.70305,1.7032,419600000.0
2009-08-31 05:35:00,1.7032,1.7037,1.7023,1.70305,456100000.0
2009-08-31 05:40:00,1.70305,1.7031,1.70195,1.70245,346900000.0
2009-08-31 05:45:00,1.7025,1.7026,1.702,1.7022,309500000.0
2009-08-31 05:50:00,1.70225,1.7026,1.70195,1.702,348100000.0
2009-08-31 05:55:00,1.7021,1.70215,1.70105,1.70145,381200000.0
2009-08-31 06:00:00,1.7015,1.70165,1.70105,1.7014,272500000.0
2009-08-31 06:05:00,1.7015,1.702,1.7011,1.70155,308300000.0
2009-08-31 06:10:00,1.70155,1.7018,1.70105,1.70145,230800000.0
2009-08-31 06:15:00,1.70145,1.7017,1.7009,1.70145,290200000.0
2009-08-31 06:20:00,1.70145,1.70155,1.70085,1.70095,213500000.0
2009-08-31 06:25:00,1.7009,1.70165,1.7009,1.7011,301300000.0
2009-08-31 06:30:00,1.7011,1.70135,1.70035,1.7012,214200000.0
2009-08-31 06:35:00,1.7012,1.70155,1.70015,1.7008,286800000.0
2009-08-31 06:40:00,1.7009,1.70115,1.6998,1.70035,346800000.0
2009-08-31 06:45:00,1.70035,1.7004,1.69955,1.7,314700000.0
2009-08-31 06:50:00,1.7,1.70025,1.69935,1.70025,293700000.0
2009-08-31 06:55:00,1.70025,1.70195,1.70015,1.70165,369100000.0
2009-08-31 07:00:00,1.7018,1.70205,1.70115,1.7012,205700000.0
2009-08-31 07:05:00,1.7011,1.70145,1.70085,1.701,227300000.0
2009-08-31 07:10:00,1.70105,1.70195,1.7009,1.70195,232200000.0
2009-08-31 07:15:00,1.70185,1.70285,1.7015,1.7022,379100000.0
2009-08-31 07:20:00,1.70215,1.70245,1.70165,1.7023,310000000.0
2009-08-31 07:25:00,1.70225,1.70225,1.70125,1.70145,228600000.0
2009-08-31 07:30:00,1.70145,1.70175,1.7014,1.70145,117800000.0
2009-08-31 07:35:00,1.7019,1.7019,1.70095,1.7012,264400000.0
2009-08-31 07:40:00,1.7012,1.70225,1.70095,1.7017,338400000.0
2009-08-31 07:45:00,1.7016,1.7018,1.70125,1.70145,283800000.0
2009-08-31 07:50:00,1.7015,1.70155,1.70095,1.70125,358700000.0
2009-08-31 07:55:00,1.70125,1.7024,1.70125,1.7019,376900000.0
2009-08-31 08:00:00,1.70175,1.7019,1.70075,1.7014,461300000.0
2009-08-31 08:05:00,1.7015,1.7019,1.7012,1.7016,263700000.0
2009-08-31 08:10:00,1.7016,1.70205,1.7012,1.7016,438000000.0
2009-08-31 08:15:00,1.70155,1.70305,1.70145,1.7025,614800000.0
2009-08-31 08:20:00,1.7025,1.7026,1.702,1.70215,370600000.0
2009-08-31 08:25:00,1.7022,1.7032,1.70195,1.7032,446500000.0
2009-08-31 08:30:00,1.7031,1.7032,1.7008,1.7012,406300000.0
2009-08-31 08:35:00,1.70115,1.70285,1.70115,1.7025,515600000.0
2009-08-31 08:40:00,1.7025,1.70335,1.70225,1.7031,308000000.0
2009-08-31 08:45:00,1.7031,1.70475,1.7029,1.7047,376300000.0
2009-08-31 08:50:00,1.70465,1.70475,1.7027,1.7036,426900000.0
2009-08-31 08:55:00,1.7036,1.70465,1.70325,1.70385,453900000.0
2009-08-31 09:00:00,1.7038,1.7045,1.70365,1.70395,402200000.0
2009-08-31 09:05:00,1.704,1.70505,1.7038,1.7044,784100000.0
2009-08-31 09:10:00,1.70455,1.70535,1.70385,1.70455,848800000.0
2009-08-31 09:15:00,1.70485,1.70535,1.70325,1.70355,690700000.0
2009-08-31 09:20:00,1.70355,1.7052,1.70345,1.7052,712800000.0
2009-08-31 09:25:00,1.70525,1.70625,1.7051,1.70545,648500000.0
2009-08-31 09:30:00,1.70545,1.706,1.7046,1.7047,592400000.0
2009-08-31 09:35:00,1.7047,1.7057,1.70445,1.70545,695900000.0
2009-08-31 09:40:00,1.7055,1.70555,1.70375,1.70375,525700000.0
2009-08-31 09:45:00,1.70375,1.70395,1.70335,1.7037,287300000.0
2009-08-31 09:50:00,1.7037,1.7038,1.70325,1.70345,225600000.0
2009-08-31 09:55:00,1.7035,1.7036,1.70285,1.7032,300600000.0
2009-08-31 10:00:00,1.70315,1.7039,1.703,1.70355,388500000.0
2009-08-31 10:05:00,1.70355,1.704,1.7034,1.70365,312000000.0
2009-08-31 10:10:00,1.70365,1.704,1.70305,1.70345,495900000.0
2009-08-31 10:15:00,1.7034,1.7047,1.7032,1.7047,359300000.0
2009-08-31 10:20:00,1.70475,1.7053,1.70435,1.7047,409600000.0
2009-08-31 10:25:00,1.7047,1.70575,1.7043,1.70515,463700000.0
2009-08-31 10:30:00,1.70515,1.70525,1.7044,1.70465,173700000.0
2009-08-31 10:35:00,1.7046,1.705,1.7038,1.705,242500000.0
2009-08-31 10:40:00,1.70495,1.70605,1.70455,1.70555,380700000.0
2009-08-31 10:45:00,1.7057,1.7059,1.7048,1.7049,329500000.0
2009-08-31 10:50:00,1.7049,1.7049,1.70405,1.70435,259400000.0
2009-08-31 10:55:00,1.70425,1.70475,1.7026,1.7026,521100000.0
2009-08-31 11:00:00,1.7026,1.703,1.70225,1.70245,322100000.0
2009-08-31 11:05:00,1.7025,1.7032,1.70225,1.7032,349400000.0
2009-08-31 11:10:00,1.7032,1.70345,1.70255,1.7029,268400000.0
2009-08-31 11:15:00,1.70285,1.703,1.7026,1.70295,268400000.0
2009-08-31 11:20:00,1.70295,1.7034,1.70275,1.7034,259800000.0
2009-08-31 11:25:00,1.70345,1.70355,1.70305,1.70305,511500000.0
2009-08-31 11:30:00,1.70305,1.70465,1.70305,1.7043,245300000.0
2009-08-31 11:35:00,1.70435,1.70455,1.7038,1.70405,315000000.0
2009-08-31 11:40:00,1.704,1.7046,1.70285,1.703,407000000.0
2009-08-31 11:45:00,1.7031,1.7032,1.70265,1.70285,163000000.0
2009-08-31 11:50:00,1.70285,1.7029,1.7025,1.70275,61200000.0
2009-08-31 11:55:00,1.70275,1.70305,1.7024,1.7024,161400000.0
2009-08-31 12:00:00,1.70245,1.70405,1.70245,1.7038,492600000.0
2009-08-31 12:05:00,1.7038,1.70435,1.7036,1.70425,312800000.0
2009-08-31 12:10:00,1.70425,1.70475,1.7042,1.7043,217900000.0
2009-08-31 12:15:00,1.70425,1.70455,1.70385,1.7041,224700000.0
2009-08-31 12:20:00,1.7042,1.7043,1.70405,1.7043,114100000.0
2009-08-31 12:25:00,1.7043,1.7043,1.70395,1.70405,141400000.0
2009-08-31 12:30:00,1.70405,1.7043,1.7037,1.70395,83600000.0
2009-08-31 12:35:00,1.70385,1.7045,1.70365,1.70405,156200000.0
2009-08-31 12:40:00,1.70405,1.7047,1.70365,1.7037,277800000.0
2009-08-31 12:45:00,1.7037,1.7044,1.7034,1.70415,291000000.0
2009-08-31 12:50:00,1.70415,1.70425,1.70365,1.704,248400000.0
2009-08-31 12:55:00,1.70415,1.7051,1.704,1.70505,394300000.0
2009-08-31 13:00:00,1.7051,1.7054,1.70465,1.7053,339900000.0
2009-08-31 13:05:00,1.7053,1.7058,1.70515,1.7057,142600000.0
2009-08-31 13:10:00,1.70575,1.70675,1.7054,1.7058,395900000.0
2009-08-31 13:15:00,1.70575,1.70645,1.70485,1.70495,388700000.0
2009-08-31 13:20:00,1.70495,1.70535,1.7039,1.70405,548700000.0
2009-08-31 13:25:00,1.7041,1.70505,1.70405,1.70495,319200000.0
2009-08-31 13:30:00,1.70515,1.70585,1.7047,1.7057,359500000.0
2009-08-31 13:35:00,1.70565,1.7066,1.7056,1.7065,239100000.0
2009-08-31 13:40:00,1.7066,1.70705,1.7061,1.70615,232800000.0
2009-08-31 13:45:00,1.7061,1.70625,1.7059,1.7061,292900000.0
2009-08-31 13:50:00,1.7061,1.7065,1.70595,1.70625,154700000.0
2009-08-31 13:55:00,1.70615,1.70715,1.70615,1.70705,248600000.0
2009-08-31 14:00:00,1.70695,1.708,1.70685,1.70785,766000000.0
2009-08-31 14:05:00,1.7078,1.7089,1.70765,1.7086,580000000.0
2009-08-31 14:10:00,1.70865,1.70895,1.70795,1.70805,377300000.0
2009-08-31 14:15:00,1.7081,1.7107,1.708,1.70945,683400000.0
2009-08-31 14:20:00,1.70945,1.7106,1.7089,1.7092,633700000.0
2009-08-31 14:25:00,1.70925,1.71025,1.709,1.70955,535900000.0
2009-08-31 14:30:00,1.7096,1.70995,1.70795,1.70875,689500000.0
2009-08-31 14:35:00,1.70865,1.71055,1.7086,1.7105,443000000.0
2009-08-31 14:40:00,1.7105,1.71105,1.7102,1.71095,311000000.0
2009-08-31 14:45:00,1.711,1.71105,1.7092,1.7092,369700000.0
2009-08-31 14:50:00,1.7093,1.71025,1.7085,1.70865,693600000.0
2009-08-31 14:55:00,1.70865,1.7094,1.7079,1.7079,599800000.0
2009-08-31 15:00:00,1.7079,1.7088,1.7079,1.7085,527400000.0
2009-08-31 15:05:00,1.7085,1.70945,1.7081,1.70905,664800000.0
2009-08-31 15:10:00,1.70905,1.7097,1.70895,1.7093,616200000.0
2009-08-31 15:15:00,1.70935,1.7095,1.70785,1.7079,542600000.0
2009-08-31 15:20:00,1.7079,1.70895,1.7078,1.70895,504900000.0
2009-08-31 15:25:00,1.70895,1.70985,1.7083,1.7087,574100000.0
2009-08-31 15:30:00,1.7087,1.70955,1.70725,1.7088,754900000.0
2009-08-31 15:35:00,1.70875,1.70895,1.70735,1.7078,887800000.0
2009-08-31 15:40:00,1.70775,1.70985,1.70715,1.7077,1103400000.0
2009-08-31 15:45:00,1.70765,1.7091,1.7061,1.7082,1076700000.0
2009-08-31 15:50:00,1.70785,1.70915,1.7074,1.7085,528100000.0
2009-08-31 15:55:00,1.7084,1.7093,1.7077,1.70795,646200000.0
2009-08-31 16:00:00,1.708,1.7086,1.7076,1.70795,741700000.0
2009-08-31 16:05:00,1.70795,1.7087,1.70695,1.70775,743000000.0
2009-08-31 16:10:00,1.7078,1.70865,1.70715,1.70845,1002400000.0
2009-08-31 16:15:00,1.70845,1.7093,1.70805,1.70875,1101100000.0
2009-08-31 16:20:00,1.7087,1.7097,1.7081,1.7097,952100000.0
2009-08-31 16:25:00,1.7097,1.71015,1.709,1.7099,924700000.0
2009-08-31 16:30:00,1.7099,1.7118,1.70915,1.70915,957800000.0
2009-08-31 16:35:00,1.7092,1.7098,1.70865,1.7087,791200000.0
2009-08-31 16:40:00,1.7087,1.70885,1.7073,1.708,731800000.0
2009-08-31 16:45:00,1.708,1.70895,1.707,1.70715,743700000.0
2009-08-31 16:50:00,1.70715,1.70735,1.70635,1.70695,943600000.0
2009-08-31 16:55:00,1.707,1.7081,1.70185,1.70185,972300000.0
2009-08-31 17:00:00,1.7018,1.70265,1.7011,1.7017,997600000.0
2009-08-31 17:05:00,1.70175,1.70255,1.7012,1.70235,459100000.0
2009-08-31 17:10:00,1.70235,1.7025,1.70125,1.70215,734200000.0
2009-08-31 17:15:00,1.70215,1.703,1.70155,1.7018,771500000.0
2009-08-31 17:20:00,1.7019,1.70325,1.7017,1.70225,705200000.0
2009-08-31 17:25:00,1.7023,1.70315,1.702,1.70315,464000000.0
2009-08-31 17:30:00,1.7032,1.7034,1.70225,1.7032,581900000.0
2009-08-31 17:35:00,1.7033,1.7035,1.7014,1.7017,570500000.0
2009-08-31 17:40:00,1.7017,1.7024,1.70025,1.70205,680700000.0
2009-08-31 17:45:00,1.7021,1.70255,1.7008,1.7025,336300000.0
2009-08-31 17:50:00,1.7025,1.7029,1.7017,1.7017,603900000.0
2009-08-31 17:55:00,1.7019,1.7025,1.70065,1.70075,630700000.0
2009-08-31 18:00:00,1.7008,1.7009,1.699,1.69995,868000000.0
2009-08-31 18:05:00,1.7,1.7012,1.6995,1.7009,612900000.0
2009-08-31 18:10:00,1.70085,1.70105,1.69985,1.70025,649000000.0
2009-08-31 18:15:00,1.70025,1.70275,1.70025,1.70185,559500000.0
2009-08-31 18:20:00,1.70185,1.70265,1.70185,1.70245,276200000.0
2009-08-31 18:25:00,1.70255,1.703,1.702,1.70245,335300000.0
2009-08-31 18:30:00,1.70245,1.70265,1.702,1.70215,198000000.0
2009-08-31 18:35:00,1.70215,1.7023,1.70155,1.70195,475600000.0
2009-08-31 18:40:00,1.702,1.70215,1.7017,1.70195,290300000.0
2009-08-31 18:45:00,1.70185,1.70225,1.70155,1.7019,448900000.0
2009-08-31 18:50:00,1.7019,1.7023,1.7012,1.70125,518200000.0
2009-08-31 18:55:00,1.7013,1.7022,1.70125,1.702,392500000.0
2009-08-31 19:00:00,1.7019,1.70215,1.7015,1.70175,426000000.0
2009-08-31 19:05:00,1.7018,1.702,1.70125,1.70135,557500000.0
2009-08-31 19:10:00,1.7013,1.702,1.70125,1.7018,417300000.0
2009-08-31 19:15:00,1.7017,1.7022,1.7014,1.70215,330900000.0
2009-08-31 19:20:00,1.70215,1.70245,1.70165,1.7017,309200000.0
2009-08-31 19:25:00,1.70175,1.70195,1.7013,1.7017,478700000.0
2009-08-31 19:30:00,1.70165,1.70195,1.7013,1.7014,343100000.0
2009-08-31 19:35:00,1.7014,1.7014,1.69985,1.7002,297900000.0
2009-08-31 19:40:00,1.7002,1.7009,1.70005,1.70085,410700000.0
2009-08-31 19:45:00,1.70085,1.70145,1.69985,1.70125,334300000.0
2009-08-31 19:50:00,1.7012,1.7013,1.70065,1.7011,214100000.0
2009-08-31 19:55:00,1.70105,1.70175,1.70065,1.70105,325200000.0
2009-08-31 20:00:00,1.701,1.7013,1.70015,1.70035,222400000.0
2009-08-31 20:05:00,1.70035,1.7012,1.70035,1.701,302500000.0
2009-08-31 20:10:00,1.7009,1.7018,1.70055,1.70115,300300000.0
2009-08-31 20:15:00,1.70115,1.7019,1.70095,1.701,331900000.0
2009-08-31 20:20:00,1.701,1.7014,1.7001,1.701,659600000.0
2009-08-31 20:25:00,1.701,1.7019,1.70015,1.70055,441700000.0
2009-08-31 20:30:00,1.7005,1.70055,1.6998,1.6999,327400000.0
2009-08-31 20:35:00,1.6998,1.70005,1.6996,1.6996,294800000.0
2009-08-31 20:40:00,1.6996,1.7006,1.6992,1.70055,365500000.0
2009-08-31 20:45:00,1.70055,1.70075,1.7001,1.70025,368500000.0
2009-08-31 20:50:00,1.7002,1.70045,1.6999,1.70005,315900000.0
2009-08-31 20:55:00,1.7001,1.7001,1.699,1.6995,454800000.0
2009-08-31 21:00:00,1.69945,1.7005,1.69925,1.7004,534900000.0
2009-08-31 21:05:00,1.70035,1.701,1.70035,1.70085,280200000.0
2009-08-31 21:10:00,1.7008,1.7011,1.7002,1.701,401700000.0
2009-08-31 21:15:00,1.70095,1.7012,1.7003,1.7004,251600000.0
2009-08-31 21:20:00,1.7004,1.70055,1.69995,1.70035,423100000.0
2009-08-31 21:25:00,1.7004,1.70105,1.7003,1.7005,501200000.0
2009-08-31 21:30:00,1.7005,1.70055,1.6997,1.6997,292400000.0
2009-08-31 21:35:00,1.69965,1.69995,1.6984,1.69865,363500000.0
2009-08-31 21:40:00,1.6987,1.6995,1.69845,1.69885,402700000.0
2009-08-31 21:45:00,1.69895,1.69905,1.69625,1.6968,547600000.0
2009-08-31 21:50:00,1.69675,1.69695,1.696,1.69615,469800000.0
2009-08-31 21:55:00,1.69605,1.6969,1.696,1.69615,511400000.0
2009-08-31 22:00:00,1.69625,1.6965,1.69465,1.69615,494900000.0
2009-08-31 22:05:00,1.69605,1.69805,1.69605,1.69715,252200000.0
2009-08-31 22:10:00,1.69715,1.69765,1.69615,1.69685,158100000.0
2009-08-31 22:15:00,1.69685,1.69695,1.69595,1.6966,206900000.0
2009-08-31 22:20:00,1.69665,1.69735,1.69665,1.69735,110800000.0
2009-08-31 22:25:00,1.69745,1.69845,1.69705,1.6982,122400000.0
2009-08-31 22:30:00,1.6982,1.6991,1.6976,1.69855,165400000.0
2009-08-31 22:35:00,1.6985,1.69865,1.6976,1.6981,84700000.0
2009-08-31 22:40:00,1.69815,1.69885,1.69755,1.69865,168800000.0
2009-08-31 22:45:00,1.69855,1.6988,1.6978,1.6979,80300000.0
2009-08-31 22:50:00,1.698,1.69835,1.69755,1.698,197700000.0
2009-08-31 22:55:00,1.69805,1.69865,1.6973,1.69825,214700000.0
2009-08-31 23:00:00,1.69825,1.69825,1.69745,1.6977,79600000.0
2009-08-31 23:05:00,1.69775,1.6982,1.6972,1.698,94600000.0
2009-08-31 23:10:00,1.698,1.698,1.6972,1.69775,78700000.0
2009-08-31 23:15:00,1.69775,1.69775,1.6968,1.69695,67800000.0
2009-08-31 23:20:00,1.6969,1.6971,1.69655,1.69685,60800000.0
2009-08-31 23:25:00,1.6968,1.69705,1.69595,1.69605,129700000.0
2009-08-31 23:30:00,1.6961,1.69705,1.69595,1.69665,199900000.0
2009-08-31 23:35:00,1.6967,1.69705,1.69615,1.69635,124800000.0
2009-08-31 23:40:00,1.69635,1.69685,1.6962,1.6967,160100000.0
2009-08-31 23:45:00,1.69685,1.6986,1.6968,1.69815,258800000.0
2009-08-31 23:50:00,1.6982,1.69915,1.6982,1.69885,148300000.0
2009-08-31 23:55:00,1.6987,1.699,1.6984,1.69845,216200000.0
2009-09-01 00:00:00,1.69845,1.6991,1.698,1.6991,182800000.0
2009-09-01 00:05:00,1.6991,1.7001,1.6987,1.69975,145400000.0
2009-09-01 00:10:00,1.69965,1.7001,1.69965,1.6997,62500000.0
2009-09-01 00:15:00,1.69955,1.6997,1.69935,1.6995,26700000.0
2009-09-01 00:20:00,1.6994,1.6997,1.6994,1.6996,83700000.0
2009-09-01 00:25:00,1.6996,1.69975,1.69925,1.69965,134000000.0
2009-09-01 00:30:00,1.69955,1.7002,1.6995,1.7002,56900000.0
2009-09-01 00:35:00,1.7002,1.70045,1.6999,1.70035,45200000.0
2009-09-01 00:40:00,1.70031,1.7004,1.6994,1.69945,106000000.0
2009-09-01 00:45:00,1.6995,1.6997,1.6993,1.69935,128000000.0
2009-09-01 00:50:00,1.6994,1.69985,1.6994,1.69975,133200000.0
2009-09-01 00:55:00,1.69965,1.7,1.6995,1.6998,140900000.0
2009-09-01 01:00:00,1.6998,1.6998,1.69905,1.6994,139200000.0
2009-09-01 01:05:00,1.69934,1.6995,1.6986,1.69885,73400000.0
2009-09-01 01:10:00,1.6989,1.6991,1.6978,1.69875,299700000.0
2009-09-01 01:15:00,1.69885,1.6993,1.69865,1.6988,199200000.0
2009-09-01 01:20:00,1.6988,1.6996,1.6987,1.6994,183700000.0
2009-09-01 01:25:00,1.6994,1.6996,1.6991,1.69923,108800000.0
2009-09-01 01:30:00,1.69935,1.6994,1.69925,1.6993,45600000.0
2009-09-01 01:35:00,1.6993,1.7005,1.6993,1.70015,188600000.0
2009-09-01 01:40:00,1.70015,1.70035,1.69979,1.6998,259400000.0
2009-09-01 01:45:00,1.6999,1.7005,1.6998,1.70005,192700000.0
2009-09-01 01:50:00,1.70015,1.7014,1.70005,1.7011,148300000.0
2009-09-01 01:55:00,1.7012,1.70155,1.70095,1.7013,226700000.0
2009-09-01 02:00:00,1.7014,1.70145,1.7,1.7006,425100000.0
2009-09-01 02:05:00,1.7006,1.7011,1.7003,1.7008,434300000.0
2009-09-01 02:10:00,1.7008,1.70085,1.70035,1.70075,341500000.0
2009-09-01 02:15:00,1.70085,1.701,1.7002,1.701,371700000.0
2009-09-01 02:20:00,1.70095,1.7024,1.7007,1.701,514000000.0
2009-09-01 02:25:00,1.701,1.7014,1.70065,1.70115,322600000.0
2009-09-01 02:30:00,1.7012,1.7016,1.7011,1.7015,121000000.0
2009-09-01 02:35:00,1.7015,1.70205,1.70145,1.70155,284100000.0
2009-09-01 02:40:00,1.70155,1.70165,1.70045,1.7005,234800000.0
2009-09-01 02:45:00,1.70055,1.701,1.7003,1.70045,361900000.0
2009-09-01 02:50:00,1.7004,1.70065,1.69995,1.7,462400000.0
2009-09-01 02:55:00,1.6998,1.70015,1.69925,1.6999,454300000.0
2009-09-01 03:00:00,1.6999,1.6999,1.69735,1.69855,667300000.0
2009-09-01 03:05:00,1.69855,1.69905,1.69845,1.69885,405900000.0
2009-09-01 03:10:00,1.69875,1.7005,1.6981,1.7005,504000000.0
2009-09-01 03:15:00,1.70045,1.70045,1.69905,1.6991,210200000.0
2009-09-01 03:20:00,1.69915,1.6995,1.6986,1.699,203000000.0
2009-09-01 03:25:00,1.699,1.6997,1.6983,1.6988,409900000.0
2009-09-01 03:30:00,1.699,1.7,1.69695,1.69705,632800000.0
2009-09-01 03:35:00,1.69725,1.69975,1.6968,1.6992,747000000.0
2009-09-01 03:40:00,1.69915,1.6994,1.69865,1.69865,281800000.0
2009-09-01 03:45:00,1.69875,1.69945,1.69845,1.69885,301700000.0
2009-09-01 03:50:00,1.69875,1.69935,1.69855,1.69925,254500000.0
2009-09-01 03:55:00,1.69915,1.69935,1.6983,1.6984,252000000.0
2009-09-01 04:00:00,1.69835,1.69845,1.69765,1.6984,235700000.0
2009-09-01 04:05:00,1.69835,1.69885,1.69785,1.69795,232700000.0
2009-09-01 04:10:00,1.6979,1.69855,1.69755,1.69855,280100000.0
2009-09-01 04:15:00,1.69855,1.69905,1.69855,1.69865,322300000.0
2009-09-01 04:20:00,1.6986,1.699,1.6984,1.69885,325300000.0
2009-09-01 04:25:00,1.69895,1.6993,1.6988,1.69905,146100000.0
2009-09-01 04:30:00,1.6989,1.7001,1.6988,1.69985,351600000.0
2009-09-01 04:35:00,1.6999,1.70005,1.69915,1.69915,245400000.0
2009-09-01 04:40:00,1.6991,1.6992,1.6987,1.6988,133400000.0
2009-09-01 04:45:00,1.6988,1.69905,1.69875,1.69905,64300000.0
2009-09-01 04:50:00,1.699,1.69945,1.6988,1.6994,235300000.0
2009-09-01 04:55:00,1.6993,1.6995,1.6987,1.699,206300000.0
2009-09-01 05:00:00,1.69905,1.69925,1.6988,1.699,142100000.0
2009-09-01 05:05:00,1.699,1.6994,1.69895,1.69925,276800000.0
2009-09-01 05:10:00,1.69925,1.69965,1.69915,1.69965,94000000.0
2009-09-01 05:15:00,1.69965,1.7,1.69945,1.7,56800000.0
2009-09-01 05:20:00,1.7001,1.70055,1.6997,1.7001,178800000.0
2009-09-01 05:25:00,1.70005,1.70035,1.69965,1.70005,186600000.0
2009-09-01 05:30:00,1.7,1.70015,1.69915,1.69955,235500000.0
2009-09-01 05:35:00,1.69955,1.7001,1.69875,1.69885,498700000.0
2009-09-01 05:40:00,1.6989,1.6995,1.69875,1.69935,273900000.0
2009-09-01 05:45:00,1.69935,1.6999,1.69925,1.6996,228900000.0
2009-09-01 05:50:00,1.69955,1.7001,1.6991,1.69955,290100000.0
2009-09-01 05:55:00,1.6996,1.70015,1.69955,1.69975,196200000.0
2009-09-01 06:00:00,1.6997,1.7006,1.69955,1.7003,336000000.0
2009-09-01 06:05:00,1.70025,1.70035,1.6987,1.6991,232300000.0
2009-09-01 06:10:00,1.69915,1.7002,1.699,1.69965,369700000.0
2009-09-01 06:15:00,1.69975,1.7004,1.6992,1.7001,334400000.0
2009-09-01 06:20:00,1.69995,1.70045,1.69925,1.7,309100000.0
2009-09-01 06:25:00,1.70005,1.70015,1.6987,1.69875,360100000.0
2009-09-01 06:30:00,1.6987,1.703,1.6987,1.70245,705300000.0
2009-09-01 06:35:00,1.70235,1.70365,1.7019,1.7035,499300000.0
2009-09-01 06:40:00,1.70345,1.70485,1.70295,1.70425,593900000.0
2009-09-01 06:45:00,1.7039,1.7047,1.703,1.70315,484700000.0
2009-09-01 06:50:00,1.70315,1.7045,1.70265,1.70405,431500000.0
2009-09-01 06:55:00,1.70395,1.70595,1.70395,1.7054,457700000.0
2009-09-01 07:00:00,1.70545,1.70605,1.7045,1.70535,545600000.0
2009-09-01 07:05:00,1.70515,1.706,1.7048,1.70515,387000000.0
2009-09-01 07:10:00,1.70515,1.7062,1.7049,1.70615,499400000.0
2009-09-01 07:15:00,1.7062,1.70625,1.7054,1.7056,378000000.0
2009-09-01 07:20:00,1.7057,1.70625,1.70505,1.70515,265800000.0
2009-09-01 07:25:00,1.70505,1.7051,1.70425,1.70425,234600000.0
2009-09-01 07:30:00,1.70425,1.70425,1.7036,1.70395,391300000.0
2009-09-01 07:35:00,1.7039,1.70445,1.70345,1.7039,319800000.0
2009-09-01 07:40:00,1.7041,1.70425,1.7036,1.7036,296400000.0
2009-09-01 07:45:00,1.7036,1.7041,1.703,1.7036,402000000.0
2009-09-01 07:50:00,1.70375,1.70445,1.70345,1.70375,259500000.0
2009-09-01 07:55:00,1.7038,1.7054,1.70335,1.705,416700000.0
2009-09-01 08:00:00,1.7051,1.70615,1.70455,1.70595,575400000.0
2009-09-01 08:05:00,1.70595,1.7064,1.70525,1.7057,607500000.0
2009-09-01 08:10:00,1.7057,1.706,1.70505,1.7053,375800000.0
2009-09-01 08:15:00,1.7052,1.706,1.705,1.706,359500000.0
2009-09-01 08:20:00,1.706,1.70635,1.70535,1.70595,302900000.0
2009-09-01 08:25:00,1.70595,1.70605,1.70515,1.70545,380600000.0
2009-09-01 08:30:00,1.70545,1.7067,1.70545,1.70615,386000000.0
2009-09-01 08:35:00,1.7061,1.7064,1.7057,1.7062,351200000.0
2009-09-01 08:40:00,1.7062,1.7073,1.70595,1.70715,321900000.0
2009-09-01 08:45:00,1.7072,1.7077,1.7069,1.7075,256900000.0
2009-09-01 08:50:00,1.7075,1.7091,1.7069,1.7091,473700000.0
2009-09-01 08:55:00,1.7091,1.7102,1.70875,1.70935,599600000.0
2009-09-01 09:00:00,1.70925,1.71045,1.70915,1.7099,729700000.0
2009-09-01 09:05:00,1.7098,1.71025,1.70895,1.709,762400000.0
2009-09-01 09:10:00,1.709,1.7092,1.7068,1.70735,943900000.0
2009-09-01 09:15:00,1.70735,1.70765,1.7064,1.7069,808800000.0
2009-09-01 09:20:00,1.707,1.70805,1.70685,1.70775,607100000.0
2009-09-01 09:25:00,1.7077,1.7082,1.70735,1.70755,790600000.0
2009-09-01 09:30:00,1.70755,1.70775,1.70685,1.7072,568100000.0
2009-09-01 09:35:00,1.7073,1.7077,1.707,1.70715,411600000.0
2009-09-01 09:40:00,1.7072,1.70795,1.70685,1.7078,467800000.0
2009-09-01 09:45:00,1.70785,1.7082,1.7072,1.70795,664800000.0
2009-09-01 09:50:00,1.70795,1.70815,1.7072,1.70805,749700000.0
2009-09-01 09:55:00,1.7081,1.7087,1.70705,1.70745,726600000.0
2009-09-01 10:00:00,1.70755,1.70805,1.7073,1.70755,788600000.0
2009-09-01 10:05:00,1.70755,1.70775,1.707,1.70755,841500000.0
2009-09-01 10:10:00,1.70755,1.70955,1.70745,1.7094,1261000000.0
2009-09-01 10:15:00,1.70935,1.7106,1.7093,1.7101,960300000.0
2009-09-01 10:20:00,1.7101,1.71095,1.71005,1.71045,480500000.0
2009-09-01 10:25:00,1.7105,1.71165,1.71045,1.71145,712600000.0
2009-09-01 10:30:00,1.71145,1.71215,1.71045,1.7112,658800000.0
2009-09-01 10:35:00,1.7111,1.7126,1.7111,1.712,544600000.0
2009-09-01 10:40:00,1.712,1.71205,1.71035,1.7105,405600000.0
2009-09-01 10:45:00,1.71065,1.71235,1.71035,1.71235,683800000.0
2009-09-01 10:50:00,1.7123,1.7132,1.71215,1.7128,470600000.0
2009-09-01 10:55:00,1.7128,1.71295,1.71105,1.7113,493300000.0
2009-09-01 11:00:00,1.7113,1.7127,1.7113,1.7123,654600000.0
2009-09-01 11:05:00,1.71235,1.71355,1.71235,1.71345,641100000.0
2009-09-01 11:10:00,1.7135,1.7136,1.7126,1.7128,476400000.0
2009-09-01 11:15:00,1.7128,1.7136,1.7128,1.7135,539600000.0
2009-09-01 11:20:00,1.7135,1.7137,1.7132,1.71355,762600000.0
2009-09-01 11:25:00,1.71365,1.7148,1.71345,1.7144,566800000.0
2009-09-01 11:30:00,1.7144,1.7153,1.7142,1.7146,553800000.0
2009-09-01 11:35:00,1.7145,1.7146,1.7133,1.7137,525700000.0
2009-09-01 11:40:00,1.71355,1.71355,1.7122,1.7125,362100000.0
2009-09-01 11:45:00,1.71245,1.7127,1.711,1.71165,313400000.0
2009-09-01 11:50:00,1.71175,1.7126,1.71165,1.71245,253900000.0
2009-09-01 11:55:00,1.7124,1.7134,1.7124,1.71315,424700000.0
2009-09-01 12:00:00,1.71315,1.71465,1.7131,1.71455,372100000.0
2009-09-01 12:05:00,1.71445,1.7147,1.7134,1.71465,514600000.0
2009-09-01 12:10:00,1.71465,1.71475,1.7127,1.71345,656800000.0
2009-09-01 12:15:00,1.71345,1.7136,1.71205,1.71225,466300000.0
2009-09-01 12:20:00,1.7122,1.71245,1.7109,1.7109,477100000.0
2009-09-01 12:25:00,1.71085,1.71165,1.7107,1.71145,285000000.0
2009-09-01 12:30:00,1.71155,1.71185,1.7107,1.71105,271200000.0
2009-09-01 12:35:00,1.71115,1.71175,1.71075,1.7115,330000000.0
2009-09-01 12:40:00,1.71155,1.712,1.71145,1.7117,271000000.0
2009-09-01 12:45:00,1.71175,1.71185,1.7111,1.7111,144500000.0
2009-09-01 12:50:00,1.71105,1.7128,1.71085,1.71235,514000000.0
2009-09-01 12:55:00,1.71235,1.71325,1.71175,1.71175,765000000.0
2009-09-01 13:00:00,1.7118,1.7122,1.7113,1.71215,624700000.0
2009-09-01 13:05:00,1.7122,1.71275,1.7107,1.71085,764900000.0
2009-09-01 13:10:00,1.71085,1.712,1.7106,1.7119,695400000.0
2009-09-01 13:15:00,1.71195,1.71195,1.71065,1.7112,397700000.0
2009-09-01 13:20:00,1.7112,1.7112,1.7098,1.7104,488500000.0
2009-09-01 13:25:00,1.7103,1.7107,1.70965,1.71,425000000.0
2009-09-01 13:30:00,1.71,1.7106,1.7093,1.7094,299300000.0
2009-09-01 13:35:00,1.70935,1.7094,1.70835,1.70895,376600000.0
2009-09-01 13:40:00,1.70895,1.7105,1.70885,1.71025,329000000.0
2009-09-01 13:45:00,1.71025,1.71045,1.7096,1.70995,211600000.0
2009-09-01 13:50:00,1.71,1.7102,1.70915,1.71015,289300000.0
2009-09-01 13:55:00,1.71015,1.7119,1.71,1.71165,476800000.0
2009-09-01 14:00:00,1.71155,1.7125,1.71105,1.71225,582800000.0
2009-09-01 14:05:00,1.71235,1.71245,1.7102,1.7105,495200000.0
2009-09-01 14:10:00,1.71045,1.7106,1.7089,1.7094,430000000.0
2009-09-01 14:15:00,1.7095,1.70975,1.70905,1.70955,407300000.0
2009-09-01 14:20:00,1.70955,1.70965,1.7086,1.7095,476600000.0
2009-09-01 14:25:00,1.7095,1.71065,1.7095,1.7104,419600000.0
2009-09-01 14:30:00,1.7104,1.71075,1.7095,1.71005,615700000.0
2009-09-01 14:35:00,1.7101,1.71085,1.70925,1.7107,516200000.0
2009-09-01 14:40:00,1.7107,1.7108,1.7091,1.70985,501200000.0
2009-09-01 14:45:00,1.71005,1.711,1.70985,1.7105,445000000.0
2009-09-01 14:50:00,1.7105,1.7105,1.70935,1.70955,463200000.0
2009-09-01 14:55:00,1.70955,1.7109,1.70935,1.7107,736300000.0
2009-09-01 15:00:00,1.7107,1.7117,1.7103,1.7105,610600000.0
2009-09-01 15:05:00,1.7105,1.712,1.71005,1.7117,755600000.0
2009-09-01 15:10:00,1.7116,1.712,1.71025,1.7107,505400000.0
2009-09-01 15:15:00,1.71065,1.71155,1.71005,1.7101,610000000.0
2009-09-01 15:20:00,1.71015,1.71115,1.71,1.71065,539100000.0
2009-09-01 15:25:00,1.71055,1.71095,1.7096,1.71025,441600000.0
2009-09-01 15:30:00,1.71025,1.71065,1.70935,1.70975,679300000.0
2009-09-01 15:35:00,1.7097,1.7097,1.70715,1.70865,651700000.0
2009-09-01 15:40:00,1.70855,1.7087,1.70645,1.7066,772500000.0
2009-09-01 15:45:00,1.7066,1.7069,1.7051,1.7064,641200000.0
2009-09-01 15:50:00,1.7064,1.7077,1.70515,1.70755,764500000.0
2009-09-01 15:55:00,1.7076,1.70795,1.70585,1.7073,1309700000.0
2009-09-01 16:00:00,1.7074,1.7079,1.7047,1.7062,1419599999.0
2009-09-01 16:05:00,1.70615,1.7064,1.70395,1.7051,871800000.0
2009-09-01 16:10:00,1.7052,1.7066,1.7041,1.7063,1027600000.0
2009-09-01 16:15:00,1.7064,1.7076,1.70535,1.7065,1207400000.0
2009-09-01 16:20:00,1.70655,1.70735,1.70575,1.70655,1192000000.0
2009-09-01 16:25:00,1.7065,1.7065,1.70505,1.7058,769500000.0
2009-09-01 16:30:00,1.7056,1.7067,1.7054,1.70645,696100000.0
2009-09-01 16:35:00,1.7064,1.70735,1.70615,1.7068,700500000.0
2009-09-01 16:40:00,1.70685,1.70815,1.7067,1.70805,628700000.0
2009-09-01 16:45:00,1.708,1.70865,1.70715,1.70785,672700000.0
2009-09-01 16:50:00,1.70785,1.709,1.7069,1.7072,783000000.0
2009-09-01 16:55:00,1.70725,1.70855,1.7068,1.70765,687900000.0
2009-09-01 17:00:00,1.70775,1.70855,1.7071,1.7081,939900000.0
2009-09-01 17:05:00,1.7081,1.71045,1.70795,1.70805,1128100000.0
2009-09-01 17:10:00,1.7081,1.71085,1.70775,1.7105,1110900000.0
2009-09-01 17:15:00,1.7104,1.71155,1.7093,1.70945,1241300000.0
2009-09-01 17:20:00,1.7095,1.7118,1.70905,1.7113,1132500000.0
2009-09-01 17:25:00,1.7111,1.7135,1.71085,1.71245,1500100000.0
2009-09-01 17:30:00,1.71255,1.71255,1.7105,1.71115,1163900000.0
2009-09-01 17:35:00,1.71125,1.71195,1.7098,1.71085,1380600000.0
2009-09-01 17:40:00,1.71105,1.71215,1.70995,1.71175,958500000.0
2009-09-01 17:45:00,1.71175,1.71275,1.7114,1.71215,983900000.0
2009-09-01 17:50:00,1.71215,1.71315,1.71125,1.7122,897100000.0
2009-09-01 17:55:00,1.7122,1.7136,1.7121,1.7132,866100000.0
2009-09-01 18:00:00,1.7135,1.71635,1.7133,1.71475,1351100000.0
2009-09-01 18:05:00,1.7147,1.7165,1.714,1.71465,857300000.0
2009-09-01 18:10:00,1.7147,1.71475,1.71275,1.7142,785600000.0
2009-09-01 18:15:00,1.71425,1.7154,1.7142,1.7152,826900000.0
2009-09-01 18:20:00,1.7152,1.7164,1.7149,1.71575,892200000.0
2009-09-01 18:25:00,1.7159,1.7163,1.71565,1.7159,1274500000.0
2009-09-01 18:30:00,1.71595,1.7164,1.71455,1.715,1071600000.0
2009-09-01 18:35:00,1.71455,1.7153,1.71395,1.714,1044700000.0
2009-09-01 18:40:00,1.714,1.71515,1.71365,1.71375,890200000.0
2009-09-01 18:45:00,1.71375,1.7146,1.7136,1.7143,927200000.0
2009-09-01 18:50:00,1.71425,1.7155,1.7142,1.71545,890500000.0
2009-09-01 18:55:00,1.71545,1.71795,1.7153,1.7178,964500000.0
2009-09-01 19:00:00,1.71775,1.71875,1.7175,1.71795,1396200001.0
2009-09-01 19:05:00,1.71795,1.7205,1.71735,1.72,1353800000.0
2009-09-01 19:10:00,1.72,1.72025,1.71885,1.71885,981600000.0
2009-09-01 19:15:00,1.7189,1.72155,1.7168,1.7174,1726500000.0
2009-09-01 19:20:00,1.7174,1.71905,1.71635,1.71685,1023800000.0
2009-09-01 19:25:00,1.71685,1.71745,1.71595,1.71655,705500000.0
2009-09-01 19:30:00,1.7166,1.7175,1.71615,1.7169,871200000.0
2009-09-01 19:35:00,1.71685,1.71745,1.7159,1.71735,754300000.0
2009-09-01 19:40:00,1.71735,1.7177,1.7162,1.71675,541600000.0
2009-09-01 19:45:00,1.7167,1.7168,1.71525,1.71545,481500000.0
2009-09-01 19:50:00,1.71545,1.7163,1.7151,1.7159,517900000.0
2009-09-01 19:55:00,1.7159,1.71625,1.71495,1.7153,1155300000.0
2009-09-01 20:00:00,1.7153,1.7153,1.714,1.7143,884100000.0
2009-09-01 20:05:00,1.71425,1.7154,1.71425,1.7153,395400000.0
2009-09-01 20:10:00,1.7153,1.7154,1.7143,1.7147,702700000.0
2009-09-01 20:15:00,1.71485,1.7155,1.7143,1.71475,1004150000.0
2009-09-01 20:20:00,1.7147,1.7165,1.7146,1.7158,773900000.0
2009-09-01 20:25:00,1.71595,1.71625,1.7153,1.7155,714200000.0
2009-09-01 20:30:00,1.7156,1.7161,1.7154,1.7156,400300000.0
2009-09-01 20:35:00,1.7157,1.7161,1.7148,1.7159,642700000.0
2009-09-01 20:40:00,1.71595,1.71685,1.71555,1.71675,1117700000.0
2009-09-01 20:45:00,1.7168,1.71765,1.7165,1.7173,981700000.0
2009-09-01 20:50:00,1.7173,1.7179,1.71665,1.71755,1195400000.0
2009-09-01 20:55:00,1.71775,1.7192,1.7168,1.7192,973400000.0
2009-09-01 21:00:00,1.7193,1.71945,1.71835,1.71855,570500000.0
2009-09-01 21:05:00,1.7186,1.7186,1.71735,1.718,631300000.0
2009-09-01 21:10:00,1.718,1.71805,1.71735,1.71765,734700000.0
2009-09-01 21:15:00,1.71755,1.71855,1.71755,1.7181,546000000.0
2009-09-01 21:20:00,1.71815,1.71995,1.71815,1.71965,735200000.0
2009-09-01 21:25:00,1.7197,1.72135,1.7195,1.7207,733600000.0
2009-09-01 21:30:00,1.7207,1.7207,1.71855,1.71855,670700000.0
2009-09-01 21:35:00,1.71865,1.7193,1.7182,1.71835,446800000.0
2009-09-01 21:40:00,1.7184,1.719,1.71795,1.7189,611500000.0
2009-09-01 21:45:00,1.71885,1.7204,1.7187,1.71975,753500000.0
2009-09-01 21:50:00,1.71975,1.7207,1.71955,1.72015,590600000.0
2009-09-01 21:55:00,1.72015,1.7206,1.71885,1.7198,794300000.0
2009-09-01 22:00:00,1.7197,1.72095,1.71935,1.72005,292400000.0
2009-09-01 22:05:00,1.72005,1.72165,1.71945,1.72095,223400000.0
2009-09-01 22:10:00,1.721,1.72195,1.7204,1.72165,234400000.0
2009-09-01 22:15:00,1.72165,1.72185,1.7211,1.7213,159400000.0
2009-09-01 22:20:00,1.72135,1.72185,1.7212,1.7218,44000000.0
2009-09-01 22:25:00,1.7218,1.7228,1.7217,1.722,246400000.0
2009-09-01 22:30:00,1.72195,1.7229,1.7218,1.7222,284500000.0
2009-09-01 22:35:00,1.72215,1.7228,1.72095,1.7225,259000000.0
2009-09-01 22:40:00,1.72245,1.72255,1.72075,1.72135,215000000.0
2009-09-01 22:45:00,1.7214,1.72175,1.7211,1.72145,185900000.0
2009-09-01 22:50:00,1.72145,1.7221,1.7207,1.7214,347800000.0
2009-09-01 22:55:00,1.7216,1.722,1.72115,1.72175,170500000.0
2009-09-01 23:00:00,1.7217,1.72205,1.7205,1.7217,156600000.0
2009-09-01 23:05:00,1.72165,1.72205,1.72085,1.72105,132800000.0
2009-09-01 23:10:00,1.72105,1.72155,1.7202,1.72035,99500000.0
2009-09-01 23:15:00,1.7204,1.72075,1.7202,1.7202,45500000.0
2009-09-01 23:20:00,1.7202,1.72045,1.7202,1.72025,107900000.0
2009-09-01 23:25:00,1.7202,1.72045,1.7189,1.72025,146700000.0
2009-09-01 23:30:00,1.72035,1.7206,1.71965,1.71995,75700000.0
2009-09-01 23:35:00,1.72,1.72025,1.71935,1.71935,114200000.0
2009-09-01 23:40:00,1.71935,1.72075,1.71935,1.72025,155800000.0
2009-09-01 23:45:00,1.7202,1.72055,1.71955,1.72035,142800000.0
2009-09-01 23:50:00,1.72025,1.72035,1.7194,1.72005,118600000.0
2009-09-01 23:55:00,1.72,1.72015,1.71955,1.7198,64900000.0
2009-09-02 00:00:00,1.7191,1.7197,1.719,1.7193,71600000.0
2009-09-02 00:05:00,1.7194,1.7196,1.71895,1.71925,38200000.0
2009-09-02 00:10:00,1.71925,1.7193,1.7176,1.718,143200000.0
2009-09-02 00:15:00,1.7179,1.7182,1.7176,1.71785,53000000.0
2009-09-02 00:20:00,1.7179,1.71805,1.7174,1.71805,17800000.0
2009-09-02 00:25:00,1.71805,1.71805,1.71655,1.71775,77700000.0
2009-09-02 00:30:00,1.71775,1.71845,1.7173,1.7173,111300000.0
2009-09-02 00:35:00,1.7169,1.7175,1.7168,1.71735,188100000.0
2009-09-02 00:40:00,1.71745,1.71845,1.71725,1.7183,194800000.0
2009-09-02 00:45:00,1.71835,1.71835,1.71755,1.71785,105400000.0
2009-09-02 00:50:00,1.7179,1.7186,1.71715,1.71835,179100000.0
2009-09-02 00:55:00,1.7184,1.71885,1.71805,1.71845,196500000.0
2009-09-02 01:00:00,1.71855,1.7189,1.71785,1.71865,175000000.0
2009-09-02 01:05:00,1.7183,1.719,1.71825,1.7189,242200000.0
2009-09-02 01:10:00,1.7189,1.7201,1.71885,1.72,170900000.0
2009-09-02 01:15:00,1.7198,1.72095,1.7188,1.7208,274900000.0
2009-09-02 01:20:00,1.7208,1.721,1.7189,1.71905,220600000.0
2009-09-02 01:25:00,1.7191,1.7197,1.71905,1.7197,159700000.0
2009-09-02 01:30:00,1.7196,1.72085,1.71915,1.72005,256200000.0
2009-09-02 01:35:00,1.72,1.72005,1.71875,1.719,187600000.0
2009-09-02 01:40:00,1.7188,1.7201,1.71875,1.71995,316200000.0
2009-09-02 01:45:00,1.72005,1.7208,1.71985,1.7206,281300000.0
2009-09-02 01:50:00,1.7206,1.7209,1.7191,1.72055,339500000.0
2009-09-02 01:55:00,1.7205,1.7212,1.72035,1.7207,212900000.0
2009-09-02 02:00:00,1.7208,1.72185,1.7205,1.7211,406400000.0
2009-09-02 02:05:00,1.7211,1.7215,1.7202,1.72085,544900000.0
2009-09-02 02:10:00,1.7209,1.7214,1.72005,1.72095,335300000.0
2009-09-02 02:15:00,1.72095,1.72275,1.72065,1.7221,478600000.0
2009-09-02 02:20:00,1.722,1.72225,1.72095,1.7218,445800000.0
2009-09-02 02:25:00,1.7219,1.722,1.7204,1.7209,576600000.0
2009-09-02 02:30:00,1.72095,1.7213,1.7204,1.72075,582500000.0
2009-09-02 02:35:00,1.72075,1.72085,1.7201,1.72055,362200000.0
2009-09-02 02:40:00,1.7206,1.72105,1.72,1.7204,398000000.0
2009-09-02 02:45:00,1.72055,1.72095,1.72,1.7205,384300000.0
2009-09-02 02:50:00,1.7205,1.7206,1.7189,1.71935,658000000.0
2009-09-02 02:55:00,1.7194,1.7198,1.71855,1.71875,549200000.0
2009-09-02 03:00:00,1.7189,1.7191,1.7179,1.7186,330000000.0
2009-09-02 03:05:00,1.71865,1.7198,1.7183,1.7185,450000000.0
2009-09-02 03:10:00,1.71865,1.7188,1.71755,1.71785,564700000.0
2009-09-02 03:15:00,1.71795,1.718,1.71615,1.71695,396300000.0
2009-09-02 03:20:00,1.7169,1.7169,1.7162,1.71655,433300000.0
2009-09-02 03:25:00,1.7165,1.71705,1.7155,1.71595,331700000.0
2009-09-02 03:30:00,1.71615,1.71615,1.7101,1.71225,853100000.0
2009-09-02 03:35:00,1.7122,1.7124,1.71045,1.71145,678100000.0
2009-09-02 03:40:00,1.7114,1.7118,1.7107,1.71095,408700000.0
2009-09-02 03:45:00,1.71105,1.71165,1.7108,1.7108,486300000.0
2009-09-02 03:50:00,1.7108,1.7112,1.709,1.70925,425800000.0
2009-09-02 03:55:00,1.70925,1.71115,1.709,1.71105,442400000.0
2009-09-02 04:00:00,1.7111,1.71245,1.71055,1.7123,475700000.0
2009-09-02 04:05:00,1.7123,1.7125,1.7115,1.71155,242400000.0
2009-09-02 04:10:00,1.7116,1.71255,1.71145,1.71245,337500000.0
2009-09-02 04:15:00,1.71225,1.7126,1.7113,1.7122,342100000.0
2009-09-02 04:20:00,1.71225,1.7129,1.7115,1.7124,263700000.0
2009-09-02 04:25:00,1.71255,1.71255,1.71135,1.71175,304700000.0
2009-09-02 04:30:00,1.7117,1.71245,1.71165,1.7122,301300000.0
2009-09-02 04:35:00,1.7121,1.7124,1.7118,1.71225,289900000.0
2009-09-02 04:40:00,1.7123,1.71305,1.7118,1.71185,301000000.0
2009-09-02 04:45:00,1.7119,1.7127,1.7117,1.71255,236800000.0
2009-09-02 04:50:00,1.7126,1.71335,1.7121,1.7129,234500000.0
2009-09-02 04:55:00,1.71305,1.7133,1.7124,1.71245,280900000.0
2009-09-02 05:00:00,1.7123,1.71315,1.7122,1.7127,235300000.0
2009-09-02 05:05:00,1.71275,1.7132,1.71255,1.713,240400000.0
2009-09-02 05:10:00,1.71295,1.71325,1.7128,1.7129,171400000.0
2009-09-02 05:15:00,1.71285,1.71325,1.71275,1.71305,177300000.0
2009-09-02 05:20:00,1.7131,1.71365,1.71275,1.7134,228000000.0
2009-09-02 05:25:00,1.7134,1.7135,1.7124,1.713,213400000.0
2009-09-02 05:30:00,1.71295,1.713,1.7119,1.7122,298200000.0
2009-09-02 05:35:00,1.71225,1.7125,1.7118,1.71185,224800000.0
2009-09-02 05:40:00,1.7119,1.7124,1.71175,1.7124,79800000.0
2009-09-02 05:45:00,1.71225,1.71385,1.712,1.7135,311500000.0
2009-09-02 05:50:00,1.7134,1.7135,1.71275,1.7133,199700000.0
2009-09-02 05:55:00,1.71335,1.7135,1.71285,1.7133,227200000.0
2009-09-02 06:00:00,1.71325,1.71365,1.7129,1.7135,212000000.0
2009-09-02 06:05:00,1.7135,1.71365,1.71255,1.7126,150000000.0
2009-09-02 06:10:00,1.7125,1.7128,1.7117,1.71185,183100000.0
2009-09-02 06:15:00,1.7118,1.7119,1.71095,1.711,91500000.0
2009-09-02 06:20:00,1.711,1.7113,1.71,1.71035,332100000.0
2009-09-02 06:25:00,1.7104,1.7104,1.70985,1.71015,270300000.0
2009-09-02 06:30:00,1.7102,1.7105,1.7098,1.7101,317100000.0
2009-09-02 06:35:00,1.71015,1.7107,1.7098,1.7099,376500000.0
2009-09-02 06:40:00,1.70995,1.71,1.7093,1.7098,240700000.0
2009-09-02 06:45:00,1.7096,1.70965,1.7091,1.70945,254400000.0
2009-09-02 06:50:00,1.70935,1.71,1.70915,1.70915,151000000.0
2009-09-02 06:55:00,1.70915,1.7094,1.7086,1.70925,233600000.0
2009-09-02 07:00:00,1.70925,1.70975,1.70915,1.7097,182400000.0
2009-09-02 07:05:00,1.7097,1.7097,1.70895,1.70915,162900000.0
2009-09-02 07:10:00,1.7092,1.71045,1.70885,1.71015,272200000.0
2009-09-02 07:15:00,1.71015,1.71015,1.7091,1.70975,350800000.0
2009-09-02 07:20:00,1.7098,1.71035,1.7095,1.71015,273400000.0
2009-09-02 07:25:00,1.7101,1.71035,1.7081,1.7081,213500000.0
2009-09-02 07:30:00,1.7082,1.70915,1.7079,1.7079,327900000.0
2009-09-02 07:35:00,1.70785,1.70835,1.70775,1.7083,344500000.0
2009-09-02 07:40:00,1.70835,1.7098,1.7077,1.70945,436000000.0
2009-09-02 07:45:00,1.70955,1.70965,1.7084,1.7088,230900000.0
2009-09-02 07:50:00,1.7086,1.70995,1.7085,1.70935,271800000.0
2009-09-02 07:55:00,1.7093,1.7101,1.70915,1.7095,450600000.0
2009-09-02 08:00:00,1.7094,1.7103,1.70885,1.7098,407200000.0
2009-09-02 08:05:00,1.7099,1.71005,1.70885,1.7093,291700000.0
2009-09-02 08:10:00,1.7093,1.7093,1.70765,1.7082,356200000.0
2009-09-02 08:15:00,1.7082,1.70825,1.706,1.7061,528400000.0
2009-09-02 08:20:00,1.7061,1.70745,1.70595,1.7071,403600000.0
2009-09-02 08:25:00,1.7072,1.7076,1.70695,1.70705,425300000.0
2009-09-02 08:30:00,1.7071,1.70795,1.70705,1.7076,405000000.0
2009-09-02 08:35:00,1.7076,1.70815,1.70735,1.70795,338800000.0
2009-09-02 08:40:00,1.70795,1.70795,1.7066,1.7074,617100000.0
2009-09-02 08:45:00,1.7072,1.7084,1.7072,1.70815,747300000.0
2009-09-02 08:50:00,1.70815,1.7084,1.707,1.70735,1049800000.0
2009-09-02 08:55:00,1.70735,1.7088,1.70725,1.7088,841700000.0
2009-09-02 09:00:00,1.70885,1.70955,1.70845,1.70875,589800000.0
2009-09-02 09:05:00,1.7088,1.7105,1.70875,1.70995,692400000.0
2009-09-02 09:10:00,1.70995,1.71075,1.7095,1.7098,508500000.0
2009-09-02 09:15:00,1.70985,1.7108,1.7096,1.7107,375900000.0
2009-09-02 09:20:00,1.7107,1.7125,1.7107,1.7116,700800000.0
2009-09-02 09:25:00,1.7115,1.71175,1.7102,1.7107,564400000.0
2009-09-02 09:30:00,1.7107,1.71095,1.70985,1.7099,512700000.0
2009-09-02 09:35:00,1.7098,1.71095,1.7094,1.71095,478000000.0
2009-09-02 09:40:00,1.711,1.71335,1.71095,1.71325,714500000.0
2009-09-02 09:45:00,1.71325,1.7142,1.71285,1.7129,721000000.0
2009-09-02 09:50:00,1.7129,1.71385,1.7128,1.7137,447200000.0
2009-09-02 09:55:00,1.7137,1.71565,1.7135,1.71565,624000000.0
2009-09-02 10:00:00,1.71565,1.71615,1.71515,1.71555,605000000.0
2009-09-02 10:05:00,1.71555,1.7164,1.71495,1.7155,564800000.0
2009-09-02 10:10:00,1.7155,1.7156,1.7137,1.71405,479500000.0
2009-09-02 10:15:00,1.71405,1.71455,1.7131,1.714,433200000.0
2009-09-02 10:20:00,1.7139,1.714,1.7122,1.71265,552800000.0
2009-09-02 10:25:00,1.7126,1.71375,1.7123,1.71325,472800000.0
2009-09-02 10:30:00,1.71345,1.7139,1.7128,1.71315,458200000.0
2009-09-02 10:35:00,1.7132,1.7133,1.7117,1.71205,541800000.0
2009-09-02 10:40:00,1.712,1.7127,1.71165,1.71225,574300000.0
2009-09-02 10:45:00,1.7122,1.71245,1.7117,1.71215,382600000.0
2009-09-02 10:50:00,1.71205,1.7123,1.7111,1.71115,282700000.0
2009-09-02 10:55:00,1.7111,1.71145,1.7109,1.7114,426700000.0
2009-09-02 11:00:00,1.7114,1.7121,1.7112,1.7118,555500000.0
2009-09-02 11:05:00,1.71175,1.7122,1.71125,1.7115,330700000.0
2009-09-02 11:10:00,1.7114,1.71205,1.7113,1.7118,421100000.0
2009-09-02 11:15:00,1.7118,1.7123,1.7112,1.7113,340000000.0
2009-09-02 11:20:00,1.71115,1.7123,1.71045,1.71195,462000000.0
2009-09-02 11:25:00,1.712,1.712,1.7111,1.7112,261600000.0
2009-09-02 11:30:00,1.7113,1.7115,1.71035,1.71055,206700000.0
2009-09-02 11:35:00,1.7106,1.71135,1.7105,1.71125,283300000.0
2009-09-02 11:40:00,1.71115,1.71295,1.7111,1.71295,370700000.0
2009-09-02 11:45:00,1.71285,1.7132,1.7124,1.7129,272900000.0
2009-09-02 11:50:00,1.7131,1.7134,1.7123,1.7124,263600000.0
2009-09-02 11:55:00,1.71235,1.7124,1.7107,1.71085,333000000.0
2009-09-02 12:00:00,1.71085,1.71155,1.7104,1.71125,393400000.0
2009-09-02 12:05:00,1.71125,1.7114,1.7104,1.7108,360100000.0
2009-09-02 12:10:00,1.71085,1.7109,1.70995,1.7104,255200000.0
2009-09-02 12:15:00,1.71045,1.7105,1.70935,1.7099,360500000.0
2009-09-02 12:20:00,1.70995,1.71,1.7085,1.7085,293100000.0
2009-09-02 12:25:00,1.7085,1.70865,1.7077,1.70825,640500000.0
2009-09-02 12:30:00,1.708,1.70845,1.70755,1.7081,417000000.0
2009-09-02 12:35:00,1.70805,1.70805,1.7072,1.70745,263900000.0
2009-09-02 12:40:00,1.7075,1.70855,1.70745,1.70755,349900000.0
2009-09-02 12:45:00,1.7076,1.70865,1.7076,1.70845,206600000.0
2009-09-02 12:50:00,1.70845,1.70845,1.7075,1.7081,265900000.0
2009-09-02 12:55:00,1.7081,1.70835,1.7077,1.70795,302400000.0
2009-09-02 13:00:00,1.70785,1.708,1.70715,1.70765,180300000.0
2009-09-02 13:05:00,1.70775,1.70895,1.7076,1.7087,417700000.0
2009-09-02 13:10:00,1.70855,1.7101,1.70805,1.70995,462200000.0
2009-09-02 13:15:00,1.71005,1.71075,1.7093,1.71025,304200000.0
2009-09-02 13:20:00,1.7103,1.71145,1.71005,1.7111,462000000.0
2009-09-02 13:25:00,1.711,1.7111,1.71,1.7102,315300000.0
2009-09-02 13:30:00,1.7104,1.7109,1.7098,1.71035,476100000.0
2009-09-02 13:35:00,1.70995,1.7107,1.7095,1.7097,436700000.0
2009-09-02 13:40:00,1.70955,1.71025,1.70955,1.71,144000000.0
2009-09-02 13:45:00,1.71005,1.711,1.7099,1.71055,359200000.0
2009-09-02 13:50:00,1.71055,1.7123,1.7105,1.71095,552400000.0
2009-09-02 13:55:00,1.711,1.71185,1.71055,1.7116,322400000.0
2009-09-02 14:00:00,1.7116,1.71185,1.7105,1.71065,520400000.0
2009-09-02 14:05:00,1.71065,1.71115,1.71035,1.7107,444900000.0
2009-09-02 14:10:00,1.71075,1.711,1.70885,1.7091,622500000.0
2009-09-02 14:15:00,1.7092,1.7122,1.7092,1.71095,1168800000.0
2009-09-02 14:20:00,1.7109,1.7123,1.7106,1.7112,793200000.0
2009-09-02 14:25:00,1.71125,1.7129,1.7112,1.7119,867600000.0
2009-09-02 14:30:00,1.71185,1.7123,1.7108,1.71085,793300000.0
2009-09-02 14:35:00,1.71085,1.7118,1.7105,1.7114,610900000.0
2009-09-02 14:40:00,1.7114,1.71215,1.71005,1.71195,632000000.0
2009-09-02 14:45:00,1.71185,1.71355,1.71185,1.71265,897100000.0
2009-09-02 14:50:00,1.7127,1.7131,1.71145,1.71185,819600000.0
2009-09-02 14:55:00,1.7119,1.71285,1.71145,1.71225,696100000.0
2009-09-02 15:00:00,1.7122,1.71355,1.71165,1.7133,897600000.0
2009-09-02 15:05:00,1.71335,1.7136,1.7122,1.71245,807100000.0
2009-09-02 15:10:00,1.71245,1.7132,1.712,1.713,588900000.0
2009-09-02 15:15:00,1.713,1.7144,1.71265,1.71315,729200000.0
2009-09-02 15:20:00,1.7132,1.71415,1.7129,1.7133,769300001.0
2009-09-02 15:25:00,1.7133,1.71335,1.71205,1.713,522500000.0
2009-09-02 15:30:00,1.713,1.71345,1.71045,1.71045,735000000.0
2009-09-02 15:35:00,1.7103,1.71075,1.70895,1.7101,834300000.0
2009-09-02 15:40:00,1.71,1.71085,1.70935,1.70965,722200000.0
2009-09-02 15:45:00,1.70965,1.71045,1.7088,1.7093,729000000.0
2009-09-02 15:50:00,1.70935,1.7097,1.70805,1.7081,761800000.0
2009-09-02 15:55:00,1.7081,1.7098,1.70725,1.70875,974900000.0
2009-09-02 16:00:00,1.7087,1.71035,1.70775,1.7101,1433700000.0
2009-09-02 16:05:00,1.71,1.7109,1.7086,1.7099,1100600000.0
2009-09-02 16:10:00,1.70985,1.71035,1.7088,1.71005,1191300000.0
2009-09-02 16:15:00,1.7101,1.7113,1.71,1.7103,657300000.0
2009-09-02 16:20:00,1.71025,1.71085,1.70995,1.7105,679900000.0
2009-09-02 16:25:00,1.71055,1.7112,1.7104,1.7109,643900000.0
2009-09-02 16:30:00,1.711,1.71215,1.71025,1.71135,1347600000.0
2009-09-02 16:35:00,1.7115,1.71165,1.7082,1.7086,556300000.0
2009-09-02 16:40:00,1.7087,1.70925,1.7074,1.7083,640300000.0
2009-09-02 16:45:00,1.7084,1.7086,1.7072,1.70765,641700000.0
2009-09-02 16:50:00,1.7076,1.7096,1.7074,1.70915,639900000.0
2009-09-02 16:55:00,1.7092,1.70985,1.70825,1.7098,788800000.0
2009-09-02 17:00:00,1.70965,1.70995,1.7078,1.70915,678600000.0
2009-09-02 17:05:00,1.7092,1.71075,1.7089,1.7104,680899999.0
2009-09-02 17:10:00,1.7104,1.7104,1.70925,1.71005,739800000.0
2009-09-02 17:15:00,1.7101,1.71045,1.7094,1.71005,705900000.0
2009-09-02 17:20:00,1.71005,1.71095,1.70945,1.7097,728000000.0
2009-09-02 17:25:00,1.7095,1.71145,1.7095,1.71105,648700000.0
2009-09-02 17:30:00,1.71105,1.71105,1.70995,1.7102,715100000.0
2009-09-02 17:35:00,1.71025,1.711,1.71,1.71065,610100000.0
2009-09-02 17:40:00,1.71065,1.7122,1.7105,1.71205,723700000.0
2009-09-02 17:45:00,1.71215,1.7123,1.71075,1.71145,570200000.0
2009-09-02 17:50:00,1.71145,1.71165,1.71075,1.71145,458000000.0
2009-09-02 17:55:00,1.7114,1.712,1.71125,1.71155,508500000.0
2009-09-02 18:00:00,1.71165,1.7128,1.71105,1.7121,706900000.0
2009-09-02 18:05:00,1.7122,1.71265,1.71095,1.71145,567300000.0
2009-09-02 18:10:00,1.7113,1.7118,1.71075,1.71145,469600000.0
2009-09-02 18:15:00,1.7117,1.71175,1.7104,1.71075,486600000.0
2009-09-02 18:20:00,1.71065,1.7112,1.7103,1.71075,488500000.0
2009-09-02 18:25:00,1.7108,1.7111,1.71025,1.71035,379500000.0
2009-09-02 18:30:00,1.71045,1.7105,1.7098,1.7098,376900000.0
2009-09-02 18:35:00,1.70975,1.71065,1.7094,1.7101,933800000.0
2009-09-02 18:40:00,1.7101,1.7103,1.7088,1.70905,838300000.0
2009-09-02 18:45:00,1.70895,1.70915,1.70695,1.7076,827600000.0
2009-09-02 18:50:00,1.7075,1.70805,1.7067,1.7075,863400000.0
2009-09-02 18:55:00,1.7075,1.70815,1.70655,1.7081,669100000.0
2009-09-02 19:00:00,1.70825,1.70865,1.7075,1.70845,468300000.0
2009-09-02 19:05:00,1.70845,1.70965,1.70815,1.70875,516100000.0
2009-09-02 19:10:00,1.70875,1.70955,1.70835,1.70925,312200000.0
2009-09-02 19:15:00,1.7093,1.7094,1.7083,1.70845,292300000.0
2009-09-02 19:20:00,1.70835,1.70885,1.70785,1.70845,407700000.0
2009-09-02 19:25:00,1.7085,1.7089,1.70805,1.70865,323300000.0
2009-09-02 19:30:00,1.70865,1.7094,1.70855,1.7093,229700000.0
2009-09-02 19:35:00,1.7093,1.70945,1.70885,1.70895,276100000.0
2009-09-02 19:40:00,1.70895,1.70925,1.70845,1.70895,350600000.0
2009-09-02 19:45:00,1.70895,1.7095,1.7085,1.7086,386200000.0
2009-09-02 19:50:00,1.70865,1.70875,1.70795,1.7082,352200000.0
2009-09-02 19:55:00,1.70825,1.7094,1.70805,1.70865,460600000.0
2009-09-02 20:00:00,1.70865,1.7091,1.7084,1.70885,644700000.0
2009-09-02 20:05:00,1.70875,1.7089,1.7079,1.7084,449200000.0
2009-09-02 20:10:00,1.70845,1.70845,1.70715,1.708,560400000.0
2009-09-02 20:15:00,1.70775,1.7085,1.7072,1.7073,532200000.0
2009-09-02 20:20:00,1.7073,1.70745,1.70675,1.70695,351800000.0
2009-09-02 20:25:00,1.70705,1.70775,1.70655,1.70665,657100000.0
2009-09-02 20:30:00,1.7066,1.70675,1.7059,1.706,463300000.0
2009-09-02 20:35:00,1.706,1.7069,1.70595,1.70685,384900000.0
2009-09-02 20:40:00,1.7066,1.70715,1.7057,1.70615,646700000.0
2009-09-02 20:45:00,1.70615,1.70675,1.706,1.70625,460200000.0
2009-09-02 20:50:00,1.70625,1.7068,1.7059,1.7067,634900000.0
2009-09-02 20:55:00,1.7066,1.7072,1.70595,1.7071,474400000.0
2009-09-02 21:00:00,1.7071,1.7077,1.7068,1.70765,615100000.0
2009-09-02 21:05:00,1.70775,1.708,1.70645,1.70705,344700000.0
2009-09-02 21:10:00,1.7071,1.70735,1.7064,1.707,394100000.0
2009-09-02 21:15:00,1.70705,1.70765,1.7062,1.7064,742100000.0
2009-09-02 21:20:00,1.7064,1.70775,1.7061,1.70765,618800000.0
2009-09-02 21:25:00,1.7076,1.70855,1.70755,1.70835,708100000.0
2009-09-02 21:30:00,1.7083,1.70865,1.70755,1.7077,701500000.0
2009-09-02 21:35:00,1.7077,1.7079,1.70695,1.70725,794200000.0
2009-09-02 21:40:00,1.70725,1.70815,1.70715,1.70805,744500000.0
2009-09-02 21:45:00,1.70805,1.7094,1.70805,1.7092,790000000.0
2009-09-02 21:50:00,1.70925,1.70945,1.7085,1.70915,617800000.0
2009-09-02 21:55:00,1.7092,1.71105,1.70895,1.71105,627700000.0
2009-09-02 22:00:00,1.71105,1.71145,1.71005,1.71085,579600000.0
2009-09-02 22:05:00,1.71075,1.71075,1.70955,1.70955,399200000.0
2009-09-02 22:10:00,1.70955,1.7104,1.7094,1.70985,402800000.0
2009-09-02 22:15:00,1.7098,1.71075,1.7097,1.70995,309900000.0
2009-09-02 22:20:00,1.71,1.7107,1.70975,1.71,199500000.0
2009-09-02 22:25:00,1.71005,1.71065,1.7096,1.70975,71600000.0
2009-09-02 22:30:00,1.7097,1.7104,1.70965,1.70995,100300000.0
2009-09-02 22:35:00,1.70995,1.71095,1.70995,1.71095,84300000.0
2009-09-02 22:40:00,1.7108,1.71115,1.70975,1.70975,101200000.0
2009-09-02 22:45:00,1.7097,1.70995,1.70905,1.70905,57500000.0
2009-09-02 22:50:00,1.70905,1.7101,1.70695,1.70985,272300000.0
2009-09-02 22:55:00,1.70985,1.7109,1.709,1.7107,122200000.0
2009-09-02 23:00:00,1.7107,1.7117,1.7091,1.7092,138600000.0
2009-09-02 23:05:00,1.70925,1.70955,1.7081,1.7091,83600000.0
2009-09-02 23:10:00,1.7091,1.71,1.7091,1.70955,67100000.0
2009-09-02 23:15:00,1.70965,1.71045,1.70935,1.70985,94200000.0
2009-09-02 23:20:00,1.70975,1.7101,1.7093,1.70995,42200000.0
2009-09-02 23:25:00,1.7099,1.71085,1.7099,1.71085,28900000.0
2009-09-02 23:30:00,1.7109,1.71155,1.7105,1.71055,35600000.0
2009-09-02 23:35:00,1.71065,1.7116,1.71055,1.7107,48700000.0
2009-09-02 23:40:00,1.71055,1.7108,1.7105,1.7107,28000000.0
2009-09-02 23:45:00,1.71035,1.7108,1.71035,1.7104,48400000.0
2009-09-02 23:50:00,1.71025,1.71105,1.7102,1.7107,32000000.0
2009-09-02 23:55:00,1.7107,1.71085,1.7095,1.7098,140400000.0
2009-09-03 00:00:00,1.7102,1.71045,1.70965,1.71045,64400000.0
2009-09-03 00:05:00,1.7106,1.7106,1.71035,1.7105,24000000.0
2009-09-03 00:10:00,1.71045,1.7107,1.7103,1.7103,26900000.0
2009-09-03 00:15:00,1.7103,1.7103,1.7103,1.7103,6200000.0
2009-09-03 00:20:00,1.7103,1.71045,1.7103,1.71045,28600000.0
2009-09-03 00:25:00,1.7103,1.7104,1.7103,1.71035,18000000.0
2009-09-03 00:30:00,1.7103,1.71045,1.71025,1.71035,32200000.0
2009-09-03 00:35:00,1.71035,1.7105,1.7079,1.7092,117100000.0
2009-09-03 00:40:00,1.70875,1.7102,1.70875,1.71,139200000.0
2009-09-03 00:45:00,1.7101,1.71055,1.70935,1.7098,234800000.0
2009-09-03 00:50:00,1.7098,1.7102,1.70935,1.70945,192300000.0
2009-09-03 00:55:00,1.70945,1.7099,1.70875,1.7091,139800000.0
2009-09-03 01:00:00,1.70915,1.70975,1.70845,1.70845,154800000.0
2009-09-03 01:05:00,1.70845,1.70975,1.7083,1.7096,317200000.0
2009-09-03 01:10:00,1.7096,1.70995,1.7092,1.70995,180700000.0
2009-09-03 01:15:00,1.70985,1.71035,1.70945,1.71,168400000.0
2009-09-03 01:20:00,1.71015,1.71045,1.70935,1.7096,245300000.0
2009-09-03 01:25:00,1.7097,1.7097,1.7088,1.7094,169400000.0
2009-09-03 01:30:00,1.7093,1.7097,1.70875,1.70945,132900000.0
2009-09-03 01:35:00,1.70945,1.71025,1.70945,1.7102,81000000.0
2009-09-03 01:40:00,1.71035,1.7108,1.70985,1.71045,151900000.0
2009-09-03 01:45:00,1.71045,1.71045,1.7097,1.71,208100000.0
2009-09-03 01:50:00,1.71005,1.7102,1.70965,1.7099,152200000.0
2009-09-03 01:55:00,1.7099,1.71015,1.7095,1.71,178200000.0
2009-09-03 02:00:00,1.71,1.71,1.70875,1.70945,336600000.0
2009-09-03 02:05:00,1.7094,1.7095,1.70905,1.70915,251700000.0
2009-09-03 02:10:00,1.7092,1.70985,1.70915,1.7097,205200000.0
2009-09-03 02:15:00,1.7096,1.7099,1.70935,1.7096,284100000.0
2009-09-03 02:20:00,1.70975,1.711,1.7095,1.7109,336600000.0
2009-09-03 02:25:00,1.7108,1.7124,1.7108,1.71175,379600000.0
2009-09-03 02:30:00,1.71185,1.71295,1.71115,1.7114,477200000.0
2009-09-03 02:35:00,1.71135,1.7115,1.7105,1.7108,389500000.0
2009-09-03 02:40:00,1.7108,1.71115,1.71045,1.71095,206500000.0
2009-09-03 02:45:00,1.71095,1.711,1.7103,1.7106,179700000.0
2009-09-03 02:50:00,1.7106,1.7121,1.71045,1.7117,371700000.0
2009-09-03 02:55:00,1.7117,1.7117,1.7105,1.71075,380500000.0
2009-09-03 03:00:00,1.71075,1.71195,1.71055,1.71175,487900000.0
2009-09-03 03:05:00,1.7116,1.71175,1.71065,1.7117,236600000.0
2009-09-03 03:10:00,1.71165,1.71205,1.711,1.71195,223900000.0
2009-09-03 03:15:00,1.71195,1.71195,1.711,1.71175,220200000.0
2009-09-03 03:20:00,1.7117,1.7119,1.71085,1.71165,235100000.0
2009-09-03 03:25:00,1.71165,1.7118,1.7101,1.71025,233800000.0
2009-09-03 03:30:00,1.7103,1.71335,1.71025,1.7123,467700000.0
2009-09-03 03:35:00,1.7123,1.71365,1.7123,1.7127,491600000.0
2009-09-03 03:40:00,1.7128,1.7129,1.7112,1.71135,478900000.0
2009-09-03 03:45:00,1.7112,1.71245,1.7112,1.71225,291000000.0
2009-09-03 03:50:00,1.71235,1.71255,1.711,1.71125,295200000.0
2009-09-03 03:55:00,1.7113,1.71165,1.711,1.7111,317200000.0
2009-09-03 04:00:00,1.71105,1.71175,1.71075,1.7109,271300000.0
2009-09-03 04:05:00,1.7108,1.7113,1.7107,1.71105,348400000.0
2009-09-03 04:10:00,1.71105,1.71115,1.7094,1.70985,334800000.0
2009-09-03 04:15:00,1.7098,1.71065,1.70965,1.7105,258900000.0
2009-09-03 04:20:00,1.7106,1.7106,1.7102,1.71055,191300000.0
2009-09-03 04:25:00,1.7105,1.71075,1.7102,1.7104,164600000.0
2009-09-03 04:30:00,1.71035,1.7109,1.71005,1.7109,148600000.0
2009-09-03 04:35:00,1.7109,1.71105,1.7104,1.71105,274100000.0
2009-09-03 04:40:00,1.71095,1.71105,1.70995,1.71005,231600000.0
2009-09-03 04:45:00,1.7101,1.71025,1.70925,1.71025,264200000.0
2009-09-03 04:50:00,1.71035,1.7104,1.7093,1.70955,412800000.0
2009-09-03 04:55:00,1.70955,1.7101,1.70925,1.70985,231300000.0
2009-09-03 05:00:00,1.70985,1.71,1.709,1.709,237800000.0
2009-09-03 05:05:00,1.70895,1.71,1.70835,1.70975,310900000.0
2009-09-03 05:10:00,1.7098,1.71,1.70855,1.70855,218700000.0
2009-09-03 05:15:00,1.70865,1.70895,1.7079,1.708,146200000.0
2009-09-03 05:20:00,1.70805,1.70875,1.7078,1.7078,362400000.0
2009-09-03 05:25:00,1.7077,1.70835,1.70735,1.7078,263100000.0
2009-09-03 05:30:00,1.7079,1.70815,1.70765,1.70795,208000000.0
2009-09-03 05:35:00,1.70795,1.708,1.7068,1.70695,140200000.0
2009-09-03 05:40:00,1.7069,1.70795,1.70665,1.70775,307300000.0
2009-09-03 05:45:00,1.70775,1.70785,1.707,1.7075,236000000.0
2009-09-03 05:50:00,1.7075,1.7081,1.7073,1.70795,122200000.0
2009-09-03 05:55:00,1.708,1.7086,1.7078,1.70805,191900000.0
2009-09-03 06:00:00,1.7081,1.7083,1.70765,1.7081,119100000.0
2009-09-03 06:05:00,1.7081,1.70855,1.70765,1.7081,227600000.0
2009-09-03 06:10:00,1.708,1.70855,1.7078,1.70815,206400000.0
2009-09-03 06:15:00,1.70825,1.7087,1.70765,1.7077,266900000.0
2009-09-03 06:20:00,1.70775,1.70875,1.70765,1.70835,235100000.0
2009-09-03 06:25:00,1.7084,1.70865,1.70825,1.7086,184200000.0
2009-09-03 06:30:00,1.7086,1.7094,1.7085,1.70915,280100000.0
2009-09-03 06:35:00,1.70915,1.70955,1.7087,1.70915,222200000.0
2009-09-03 06:40:00,1.70925,1.70995,1.709,1.70935,331300000.0
2009-09-03 06:45:00,1.7094,1.71,1.70905,1.70955,371700000.0
2009-09-03 06:50:00,1.7095,1.70955,1.7081,1.7086,314100000.0
2009-09-03 06:55:00,1.7086,1.70905,1.70835,1.7087,351300000.0
2009-09-03 07:00:00,1.7086,1.70885,1.70845,1.70885,180800000.0
2009-09-03 07:05:00,1.70875,1.7091,1.7086,1.7089,195300000.0
2009-09-03 07:10:00,1.70905,1.7095,1.70845,1.7095,247700000.0
2009-09-03 07:15:00,1.7094,1.7097,1.70895,1.7092,314500000.0
2009-09-03 07:20:00,1.7093,1.7102,1.70895,1.70955,313400000.0
2009-09-03 07:25:00,1.70955,1.7099,1.7094,1.70965,187100000.0
2009-09-03 07:30:00,1.7096,1.7097,1.70805,1.7081,320100000.0
2009-09-03 07:35:00,1.7082,1.70855,1.70785,1.7084,377500000.0
2009-09-03 07:40:00,1.7084,1.7084,1.7079,1.7081,238600000.0
2009-09-03 07:45:00,1.70805,1.7082,1.70745,1.7076,398800000.0
2009-09-03 07:50:00,1.7076,1.7082,1.70685,1.7072,321400000.0
2009-09-03 07:55:00,1.70715,1.7073,1.70685,1.7069,303000000.0
2009-09-03 08:00:00,1.7071,1.7074,1.70595,1.7061,525100000.0
2009-09-03 08:05:00,1.7061,1.70665,1.7056,1.70615,704800000.0
2009-09-03 08:10:00,1.70615,1.7069,1.70595,1.7066,530600000.0
2009-09-03 08:15:00,1.70675,1.707,1.70565,1.70575,524500000.0
2009-09-03 08:20:00,1.70575,1.7069,1.7055,1.7066,740400000.0
2009-09-03 08:25:00,1.70655,1.70745,1.70625,1.707,561600000.0
2009-09-03 08:30:00,1.70695,1.70745,1.7068,1.7068,267300000.0
2009-09-03 08:35:00,1.7068,1.7073,1.7061,1.70685,435600000.0
2009-09-03 08:40:00,1.7068,1.7068,1.70545,1.7058,406900000.0
2009-09-03 08:45:00,1.7058,1.7069,1.70545,1.7055,413200000.0
2009-09-03 08:50:00,1.70555,1.706,1.70425,1.70555,455300000.0
2009-09-03 08:55:00,1.70565,1.7062,1.7051,1.7058,512400000.0
2009-09-03 09:00:00,1.70595,1.70665,1.70555,1.7062,606700000.0
2009-09-03 09:05:00,1.70615,1.7067,1.70555,1.7065,638800000.0
2009-09-03 09:10:00,1.70645,1.707,1.70545,1.70665,526100000.0
2009-09-03 09:15:00,1.7067,1.7072,1.70625,1.70695,435000000.0
2009-09-03 09:20:00,1.70695,1.70745,1.70645,1.70705,453500000.0
2009-09-03 09:25:00,1.70715,1.70725,1.70595,1.7065,497500000.0
2009-09-03 09:30:00,1.7065,1.70745,1.7063,1.70715,648700000.0
2009-09-03 09:35:00,1.70715,1.7079,1.70595,1.70635,555600000.0
2009-09-03 09:40:00,1.7063,1.70685,1.7055,1.70605,354800000.0
2009-09-03 09:45:00,1.70625,1.70755,1.70615,1.7064,792300000.0
2009-09-03 09:50:00,1.70625,1.70725,1.70615,1.70715,510800000.0
2009-09-03 09:55:00,1.70715,1.7072,1.7062,1.70665,536800000.0
2009-09-03 10:00:00,1.70665,1.7076,1.70635,1.70695,599200000.0
2009-09-03 10:05:00,1.7069,1.70695,1.7059,1.70615,712500000.0
2009-09-03 10:10:00,1.70615,1.7071,1.70575,1.70665,578700000.0
2009-09-03 10:15:00,1.70665,1.7067,1.70505,1.7051,710300000.0
2009-09-03 10:20:00,1.70505,1.70535,1.70465,1.70475,443900000.0
2009-09-03 10:25:00,1.7048,1.70505,1.7042,1.70455,352300000.0
2009-09-03 10:30:00,1.70455,1.7056,1.70415,1.7056,371800000.0
2009-09-03 10:35:00,1.7056,1.70615,1.705,1.7057,296800000.0
2009-09-03 10:40:00,1.7056,1.70585,1.7041,1.70415,534600000.0
2009-09-03 10:45:00,1.70415,1.7044,1.703,1.70355,496600000.0
2009-09-03 10:50:00,1.70365,1.7041,1.70315,1.7039,511300000.0
2009-09-03 10:55:00,1.70395,1.7042,1.7025,1.7027,527300000.0
2009-09-03 11:00:00,1.7027,1.7041,1.7026,1.70385,565600000.0
2009-09-03 11:05:00,1.70395,1.70435,1.70345,1.70365,384500000.0
2009-09-03 11:10:00,1.70365,1.70465,1.7033,1.70395,566000000.0
2009-09-03 11:15:00,1.70405,1.70415,1.7033,1.7034,443100000.0
2009-09-03 11:20:00,1.7034,1.70375,1.70305,1.7034,327200000.0
2009-09-03 11:25:00,1.70345,1.70385,1.7031,1.7035,727300000.0
2009-09-03 11:30:00,1.70355,1.70505,1.70355,1.70465,614200000.0
2009-09-03 11:35:00,1.7047,1.7051,1.70435,1.7046,345200001.0
2009-09-03 11:40:00,1.7045,1.7047,1.7041,1.70435,233200000.0
2009-09-03 11:45:00,1.70435,1.7045,1.70385,1.70405,415400000.0
2009-09-03 11:50:00,1.70395,1.70495,1.70395,1.7049,346800000.0
2009-09-03 11:55:00,1.70485,1.7053,1.7045,1.7047,619400000.0
2009-09-03 12:00:00,1.70465,1.705,1.7043,1.7048,844500000.0
2009-09-03 12:05:00,1.70475,1.70515,1.70455,1.70485,271400000.0
2009-09-03 12:10:00,1.7048,1.7049,1.7044,1.7046,138800000.0
2009-09-03 12:15:00,1.70455,1.7053,1.70435,1.7049,439200000.0
2009-09-03 12:20:00,1.70485,1.7054,1.7045,1.705,373000000.0
2009-09-03 12:25:00,1.7049,1.7054,1.7047,1.70505,441200000.0
2009-09-03 12:30:00,1.7051,1.7053,1.70465,1.70495,265700000.0
2009-09-03 12:35:00,1.7049,1.70535,1.7046,1.7053,235000000.0
2009-09-03 12:40:00,1.7053,1.7055,1.7049,1.7053,359800000.0
2009-09-03 12:45:00,1.7053,1.7054,1.70465,1.7054,553900000.0
2009-09-03 12:50:00,1.70545,1.7059,1.7048,1.70495,700800000.0
2009-09-03 12:55:00,1.70495,1.70575,1.70475,1.705,564600000.0
2009-09-03 13:00:00,1.70505,1.70515,1.70465,1.70505,192400000.0
2009-09-03 13:05:00,1.7051,1.7056,1.70495,1.7054,241200000.0
2009-09-03 13:10:00,1.70555,1.7064,1.70525,1.7053,428200000.0
2009-09-03 13:15:00,1.70525,1.7063,1.70455,1.70595,966200000.0
2009-09-03 13:20:00,1.70595,1.706,1.70505,1.70565,924600000.0
2009-09-03 13:25:00,1.70565,1.70595,1.7037,1.7042,696800000.0
2009-09-03 13:30:00,1.704,1.70455,1.7015,1.7019,717400000.0
2009-09-03 13:35:00,1.7018,1.7026,1.70085,1.7022,782500000.0
2009-09-03 13:40:00,1.702,1.7036,1.70185,1.70235,741800000.0
2009-09-03 13:45:00,1.7033,1.70445,1.7021,1.704,1476400000.0
2009-09-03 13:50:00,1.70405,1.7043,1.70325,1.704,646300000.0
2009-09-03 13:55:00,1.70395,1.7042,1.70305,1.70325,345400000.0
2009-09-03 14:00:00,1.7033,1.7036,1.7024,1.703,625000000.0
2009-09-03 14:05:00,1.70285,1.70385,1.70285,1.7033,369400000.0
2009-09-03 14:10:00,1.7033,1.7039,1.7031,1.7034,463400000.0
2009-09-03 14:15:00,1.7035,1.70385,1.70295,1.7034,421000000.0
2009-09-03 14:20:00,1.7035,1.704,1.70285,1.7033,579200000.0
2009-09-03 14:25:00,1.7034,1.70355,1.702,1.7024,623800000.0
2009-09-03 14:30:00,1.70265,1.70525,1.7025,1.70365,1721600000.0
2009-09-03 14:35:00,1.70365,1.70435,1.7031,1.7032,1412300000.0
2009-09-03 14:40:00,1.7032,1.7034,1.7014,1.70205,1219000000.0
2009-09-03 14:45:00,1.702,1.70335,1.70165,1.7029,797200000.0
2009-09-03 14:50:00,1.7029,1.70305,1.7022,1.7023,1031400000.0
2009-09-03 14:55:00,1.7023,1.7029,1.70185,1.7022,930900000.0
2009-09-03 15:00:00,1.70235,1.703,1.7016,1.7019,787500000.0
2009-09-03 15:05:00,1.7019,1.7025,1.7015,1.70195,838400000.0
2009-09-03 15:10:00,1.702,1.70205,1.7004,1.7015,857800000.0
2009-09-03 15:15:00,1.70145,1.70225,1.70095,1.70215,710800000.0
2009-09-03 15:20:00,1.70215,1.7025,1.70075,1.701,558200000.0
2009-09-03 15:25:00,1.7011,1.70135,1.7006,1.7007,456100000.0
2009-09-03 15:30:00,1.7007,1.7011,1.6989,1.7004,1130699999.0
2009-09-03 15:35:00,1.7002,1.70105,1.69965,1.70065,1163400000.0
2009-09-03 15:40:00,1.7005,1.70125,1.7004,1.70065,834800000.0
2009-09-03 15:45:00,1.7007,1.7016,1.7004,1.7008,495200000.0
2009-09-03 15:50:00,1.7006,1.7014,1.7003,1.7007,634800000.0
2009-09-03 15:55:00,1.7007,1.7018,1.69975,1.69975,1223800000.0
2009-09-03 16:00:00,1.69985,1.7009,1.69895,1.70035,1215800000.0
2009-09-03 16:05:00,1.70035,1.701,1.69965,1.7004,1189400000.0
2009-09-03 16:10:00,1.70055,1.7009,1.69955,1.6998,1459000000.0
2009-09-03 16:15:00,1.69985,1.7012,1.6996,1.70045,1580200000.0
2009-09-03 16:20:00,1.70045,1.7029,1.7002,1.70165,1323400000.0
2009-09-03 16:25:00,1.70165,1.7025,1.7011,1.70155,1550000000.0
2009-09-03 16:30:00,1.70155,1.702,1.7008,1.7012,722300000.0
2009-09-03 16:35:00,1.7013,1.7015,1.70015,1.70015,862600000.0
2009-09-03 16:40:00,1.7002,1.70075,1.69955,1.7,663800000.0
2009-09-03 16:45:00,1.69995,1.70215,1.69995,1.7018,716900000.0
2009-09-03 16:50:00,1.7018,1.702,1.70145,1.7017,685400000.0
2009-09-03 16:55:00,1.70175,1.7031,1.70175,1.70285,929400000.0
2009-09-03 17:00:00,1.70285,1.7035,1.70205,1.7023,1499400000.0
2009-09-03 17:05:00,1.70225,1.70225,1.70105,1.70125,1131000000.0
2009-09-03 17:10:00,1.70125,1.7021,1.70115,1.7016,415400000.0
2009-09-03 17:15:00,1.70155,1.7021,1.70095,1.7021,1159400000.0
2009-09-03 17:20:00,1.70215,1.7031,1.70185,1.7023,833400000.0
2009-09-03 17:25:00,1.7022,1.7028,1.7019,1.7023,734600000.0
2009-09-03 17:30:00,1.7023,1.7025,1.70115,1.70175,1222600000.0
2009-09-03 17:35:00,1.70195,1.702,1.7008,1.70085,736000000.0
2009-09-03 17:40:00,1.70075,1.7012,1.70025,1.70095,779400000.0
2009-09-03 17:45:00,1.7009,1.7011,1.6992,1.69935,732400000.0
2009-09-03 17:50:00,1.69945,1.69975,1.69895,1.69925,460800000.0
2009-09-03 17:55:00,1.69925,1.6995,1.69845,1.69855,518400000.0
2009-09-03 18:00:00,1.69855,1.6993,1.69785,1.69915,660700000.0
2009-09-03 18:05:00,1.69915,1.69935,1.6984,1.69895,464800000.0
2009-09-03 18:10:00,1.69895,1.69925,1.6982,1.6987,691200000.0
2009-09-03 18:15:00,1.6987,1.7001,1.69835,1.6999,528200000.0
2009-09-03 18:20:00,1.69995,1.7003,1.69915,1.69915,212099999.0
2009-09-03 18:25:00,1.6992,1.6997,1.69905,1.6995,379700000.0
2009-09-03 18:30:00,1.6996,1.70035,1.6995,1.69975,665000000.0
2009-09-03 18:35:00,1.6997,1.70005,1.69895,1.6993,369900000.0
2009-09-03 18:40:00,1.6993,1.6996,1.699,1.6996,519100000.0
2009-09-03 18:45:00,1.6996,1.7008,1.69955,1.70045,445900000.0
2009-09-03 18:50:00,1.70045,1.70075,1.7,1.7001,538100000.0
2009-09-03 18:55:00,1.7001,1.7008,1.6999,1.7,759200000.0
2009-09-03 19:00:00,1.69995,1.7004,1.69865,1.6987,379400000.0
2009-09-03 19:05:00,1.6987,1.6994,1.6984,1.6986,473600000.0
2009-09-03 19:10:00,1.6986,1.6987,1.69765,1.69825,582200000.0
2009-09-03 19:15:00,1.69835,1.6987,1.6981,1.6984,459200000.0
2009-09-03 19:20:00,1.6985,1.6988,1.6975,1.6984,662800000.0
2009-09-03 19:25:00,1.6984,1.69885,1.69825,1.69855,1089800000.0
2009-09-03 19:30:00,1.6986,1.6994,1.6986,1.69925,1204200000.0
2009-09-03 19:35:00,1.6993,1.69935,1.69815,1.69845,1205200000.0
2009-09-03 19:40:00,1.6983,1.6985,1.6972,1.6976,590600000.0
2009-09-03 19:45:00,1.69765,1.69865,1.69765,1.6982,462800000.0
2009-09-03 19:50:00,1.6983,1.69875,1.69785,1.69805,593400000.0
2009-09-03 19:55:00,1.6979,1.6984,1.69785,1.69825,294200000.0
2009-09-03 20:00:00,1.6984,1.69885,1.69835,1.69835,324800000.0
2009-09-03 20:05:00,1.69835,1.69845,1.6977,1.6984,274200000.0
2009-09-03 20:10:00,1.6983,1.6988,1.69815,1.6983,467200000.0
2009-09-03 20:15:00,1.69845,1.69895,1.6982,1.6986,330600000.0
2009-09-03 20:20:00,1.6987,1.6992,1.69805,1.6986,1045000000.0
2009-09-03 20:25:00,1.69855,1.69895,1.69825,1.6987,866000000.0
2009-09-03 20:30:00,1.6987,1.69925,1.6987,1.6987,376200000.0
2009-09-03 20:35:00,1.6987,1.69905,1.6985,1.6989,534200000.0
2009-09-03 20:40:00,1.69895,1.69945,1.69855,1.6993,1249400000.0
2009-09-03 20:45:00,1.69955,1.69955,1.69855,1.6991,775000000.0
2009-09-03 20:50:00,1.699,1.6999,1.6989,1.69955,699200000.0
2009-09-03 20:55:00,1.6995,1.6995,1.69865,1.6988,491200000.0
2009-09-03 21:00:00,1.6988,1.6988,1.6979,1.6982,638000000.0
2009-09-03 21:05:00,1.6982,1.69845,1.69785,1.69785,469600000.0
2009-09-03 21:10:00,1.6979,1.6982,1.6969,1.6969,954200000.0
2009-09-03 21:15:00,1.6968,1.69725,1.69635,1.69655,369000000.0
2009-09-03 21:20:00,1.69655,1.69725,1.69625,1.697,379600000.0
2009-09-03 21:25:00,1.69705,1.69775,1.69685,1.69695,301600000.0
2009-09-03 21:30:00,1.69695,1.69765,1.69645,1.6976,562200000.0
2009-09-03 21:35:00,1.6976,1.69805,1.6968,1.697,314600000.0
2009-09-03 21:40:00,1.697,1.69755,1.6968,1.6972,539600000.0
2009-09-03 21:45:00,1.6972,1.6972,1.69655,1.6969,282600000.0
2009-09-03 21:50:00,1.6969,1.69835,1.6968,1.6981,1586200000.0
2009-09-03 21:55:00,1.69775,1.6989,1.69775,1.69845,1084600000.0
2009-09-03 22:00:00,1.6986,1.6988,1.6977,1.6981,249400000.0
2009-09-03 22:05:00,1.698,1.69915,1.69795,1.6985,201500000.0
2009-09-03 22:10:00,1.69845,1.6988,1.6983,1.69832,75000000.0
2009-09-03 22:15:00,1.69835,1.69855,1.6979,1.6984,75000000.0
2009-09-03 22:20:00,1.69845,1.6987,1.6975,1.6981,63000000.0
2009-09-03 22:25:00,1.69812,1.6983,1.69785,1.69825,51000000.0
2009-09-03 22:30:00,1.69825,1.6985,1.6981,1.6984,52000000.0
2009-09-03 22:35:00,1.6984,1.69865,1.6974,1.6975,82400000.0
2009-09-03 22:40:00,1.69745,1.6976,1.69675,1.6974,194700000.0
2009-09-03 22:45:00,1.6975,1.69765,1.696,1.6961,130500000.0
2009-09-03 22:50:00,1.6961,1.6961,1.6953,1.69565,164600000.0
2009-09-03 22:55:00,1.69565,1.69625,1.6956,1.6958,171000000.0
2009-09-03 23:00:00,1.6952,1.6963,1.6952,1.6963,49200000.0
2009-09-03 23:05:00,1.6961,1.69625,1.6952,1.69585,65200000.0
2009-09-03 23:10:00,1.69585,1.696,1.6958,1.69585,44800000.0
2009-09-03 23:15:00,1.69587,1.69591,1.69575,1.6958,18400000.0
2009-09-03 23:20:00,1.69575,1.69595,1.69565,1.6958,34000000.0
2009-09-03 23:25:00,1.69595,1.69725,1.69595,1.6968,84600000.0
2009-09-03 23:30:00,1.6969,1.6976,1.6962,1.69735,209800000.0
2009-09-03 23:35:00,1.6972,1.69765,1.69705,1.69765,201300000.0
2009-09-03 23:40:00,1.6976,1.69785,1.69735,1.69785,93000000.0
2009-09-03 23:45:00,1.69775,1.6983,1.6976,1.69805,70800000.0
2009-09-03 23:50:00,1.6981,1.69825,1.69785,1.69792,47600000.0
2009-09-03 23:55:00,1.698,1.69805,1.6977,1.69797,86000000.0
2009-09-04 00:00:00,1.6979,1.69795,1.6976,1.6979,118600000.0
2009-09-04 00:05:00,1.698,1.69805,1.6979,1.69795,125600000.0
2009-09-04 00:10:00,1.69795,1.69795,1.69755,1.69765,81400000.0
2009-09-04 00:15:00,1.6977,1.69785,1.6973,1.69765,95200000.0
2009-09-04 00:20:00,1.69765,1.6979,1.6971,1.6979,56800000.0
2009-09-04 00:25:00,1.6979,1.69815,1.69745,1.69775,94600000.0
2009-09-04 00:30:00,1.6978,1.69795,1.6971,1.69755,70800000.0
2009-09-04 00:35:00,1.6975,1.69795,1.6975,1.6979,43600000.0
2009-09-04 00:40:00,1.6978,1.69805,1.69767,1.69785,54000000.0
2009-09-04 00:45:00,1.6979,1.69825,1.69755,1.69795,57400000.0
2009-09-04 00:50:00,1.69805,1.6981,1.6974,1.6975,96200000.0
2009-09-04 00:55:00,1.6976,1.69775,1.6966,1.6972,181600000.0
2009-09-04 01:00:00,1.6972,1.69755,1.6966,1.6973,218000000.0
2009-09-04 01:05:00,1.6973,1.69755,1.69705,1.6974,85800000.0
2009-09-04 01:10:00,1.6974,1.6974,1.69685,1.69685,142600000.0
2009-09-04 01:15:00,1.697,1.6973,1.697,1.6973,73600000.0
2009-09-04 01:20:00,1.69725,1.6974,1.69705,1.6973,79300000.0
2009-09-04 01:25:00,1.6974,1.69785,1.6974,1.69785,33000000.0
2009-09-04 01:30:00,1.69775,1.69775,1.6971,1.69745,90000000.0
2009-09-04 01:35:00,1.69755,1.69775,1.69715,1.6974,156600000.0
2009-09-04 01:40:00,1.69745,1.6977,1.69715,1.6975,121800000.0
2009-09-04 01:45:00,1.6973,1.69825,1.69709,1.6982,96200000.0
2009-09-04 01:50:00,1.69825,1.6986,1.698,1.6984,89200000.0
2009-09-04 01:55:00,1.6983,1.69835,1.69805,1.69805,77800000.0
2009-09-04 02:00:00,1.69805,1.69825,1.69735,1.6981,250900000.0
2009-09-04 02:05:00,1.69815,1.69825,1.69755,1.69815,185300000.0
2009-09-04 02:10:00,1.69825,1.69845,1.6978,1.6978,89800000.0
2009-09-04 02:15:00,1.6979,1.69815,1.6974,1.6978,328900000.0
2009-09-04 02:20:00,1.6978,1.6981,1.69745,1.69775,174600000.0
2009-09-04 02:25:00,1.69785,1.6982,1.69745,1.69785,116600000.0
2009-09-04 02:30:00,1.69775,1.698,1.6975,1.6977,157500000.0
2009-09-04 02:35:00,1.6977,1.698,1.6974,1.69775,102400000.0
2009-09-04 02:40:00,1.69785,1.6982,1.69755,1.6981,99000000.0
2009-09-04 02:45:00,1.698,1.69835,1.69775,1.69815,131700000.0
2009-09-04 02:50:00,1.698,1.6985,1.69765,1.6979,215800000.0
2009-09-04 02:55:00,1.69785,1.6991,1.6977,1.6989,234800000.0
2009-09-04 03:00:00,1.6988,1.6993,1.6978,1.69815,323600000.0
2009-09-04 03:05:00,1.69805,1.6981,1.6973,1.69795,293000000.0
2009-09-04 03:10:00,1.69795,1.69895,1.6974,1.69885,331800000.0
2009-09-04 03:15:00,1.69895,1.69895,1.6979,1.6985,277000000.0
2009-09-04 03:20:00,1.69845,1.6987,1.69815,1.6983,203800000.0
2009-09-04 03:25:00,1.6983,1.69865,1.6981,1.69855,137400000.0
2009-09-04 03:30:00,1.69855,1.69975,1.69855,1.699,257600000.0
2009-09-04 03:35:00,1.699,1.699,1.6982,1.69825,354900000.0
2009-09-04 03:40:00,1.6982,1.6987,1.698,1.6984,282500000.0
2009-09-04 03:45:00,1.6984,1.69845,1.6974,1.6974,291800000.0
2009-09-04 03:50:00,1.6975,1.698,1.6971,1.6972,464800000.0
2009-09-04 03:55:00,1.6974,1.6974,1.69485,1.69505,348200000.0
2009-09-04 04:00:00,1.69515,1.6962,1.69475,1.69595,304800000.0
2009-09-04 04:05:00,1.69595,1.69655,1.6951,1.69555,388400000.0
2009-09-04 04:10:00,1.6954,1.69575,1.69485,1.6956,381900000.0
2009-09-04 04:15:00,1.6956,1.6961,1.69465,1.69495,448300000.0
2009-09-04 04:20:00,1.6949,1.6954,1.6948,1.6954,121600000.0
2009-09-04 04:25:00,1.6954,1.6967,1.6953,1.69655,371800000.0
2009-09-04 04:30:00,1.6965,1.6976,1.69545,1.69585,466600000.0
2009-09-04 04:35:00,1.69595,1.6962,1.69575,1.69585,196200000.0
2009-09-04 04:40:00,1.69565,1.696,1.69535,1.69585,252200000.0
2009-09-04 04:45:00,1.69585,1.6971,1.6956,1.69695,356500000.0
2009-09-04 04:50:00,1.69705,1.69765,1.6965,1.69655,224000000.0
2009-09-04 04:55:00,1.69645,1.6967,1.69615,1.6964,105400000.0
2009-09-04 05:00:00,1.6964,1.6972,1.6964,1.697,217000000.0
2009-09-04 05:05:00,1.697,1.6972,1.69665,1.6968,105800000.0
2009-09-04 05:10:00,1.69675,1.69695,1.6965,1.6968,197200000.0
2009-09-04 05:15:00,1.6969,1.697,1.69645,1.6965,144000000.0
2009-09-04 05:20:00,1.6966,1.6972,1.69645,1.69685,115400000.0
2009-09-04 05:25:00,1.69695,1.69715,1.69665,1.6969,56400000.0
2009-09-04 05:30:00,1.6971,1.69715,1.69655,1.6968,183800000.0
2009-09-04 05:35:00,1.6969,1.69725,1.69675,1.697,176800000.0
2009-09-04 05:40:00,1.69715,1.69745,1.69665,1.69675,262200000.0
2009-09-04 05:45:00,1.69675,1.6971,1.6954,1.69655,258400000.0
2009-09-04 05:50:00,1.69655,1.69685,1.6962,1.6964,233400000.0
2009-09-04 05:55:00,1.6964,1.69695,1.6962,1.69645,226800000.0
2009-09-04 06:00:00,1.6965,1.6968,1.69585,1.69655,327800000.0
2009-09-04 06:05:00,1.69645,1.697,1.69625,1.6963,312600000.0
2009-09-04 06:10:00,1.6963,1.69685,1.69615,1.69645,540600000.0
2009-09-04 06:15:00,1.69655,1.6967,1.69635,1.69665,181000000.0
2009-09-04 06:20:00,1.6967,1.69695,1.6963,1.69675,218400000.0
2009-09-04 06:25:00,1.69675,1.6971,1.6964,1.6967,497200000.0
2009-09-04 06:30:00,1.69675,1.6977,1.6963,1.6964,575000000.0
2009-09-04 06:35:00,1.6964,1.6967,1.6962,1.6963,352400000.0
2009-09-04 06:40:00,1.69635,1.69675,1.69595,1.69595,360600000.0
2009-09-04 06:45:00,1.69605,1.69695,1.69605,1.69675,415400000.0
2009-09-04 06:50:00,1.6968,1.69725,1.69645,1.69665,216600000.0
2009-09-04 06:55:00,1.69655,1.6976,1.69615,1.6973,398400000.0
2009-09-04 07:00:00,1.6971,1.6976,1.6969,1.69725,318800000.0
2009-09-04 07:05:00,1.6971,1.69755,1.6971,1.6974,169600000.0
2009-09-04 07:10:00,1.69735,1.6976,1.6972,1.6972,279200000.0
2009-09-04 07:15:00,1.6972,1.69815,1.6971,1.69785,264600000.0
2009-09-04 07:20:00,1.6978,1.6984,1.6977,1.6979,365200000.0
2009-09-04 07:25:00,1.69795,1.69825,1.69765,1.6981,463600000.0
2009-09-04 07:30:00,1.6981,1.69865,1.698,1.6986,542200000.0
2009-09-04 07:35:00,1.6986,1.69905,1.6982,1.6985,449600000.0
2009-09-04 07:40:00,1.69845,1.69875,1.698,1.69875,461400000.0
2009-09-04 07:45:00,1.6986,1.6987,1.69775,1.69805,223800000.0
2009-09-04 07:50:00,1.69815,1.6988,1.6976,1.6981,451600000.0
2009-09-04 07:55:00,1.6981,1.6989,1.6978,1.6984,401900000.0
2009-09-04 08:00:00,1.69845,1.6988,1.6976,1.69805,300400000.0
2009-09-04 08:05:00,1.69795,1.6983,1.6972,1.6973,313200000.0
2009-09-04 08:10:00,1.6974,1.69825,1.69725,1.69735,315000000.0
2009-09-04 08:15:00,1.6973,1.6983,1.69725,1.69785,265700000.0
2009-09-04 08:20:00,1.69795,1.69855,1.69765,1.6985,268400000.0
2009-09-04 08:25:00,1.6984,1.69915,1.6984,1.69885,230800000.0
2009-09-04 08:30:00,1.69895,1.699,1.6981,1.6982,404800000.0
2009-09-04 08:35:00,1.6982,1.69855,1.6977,1.69855,397700000.0
2009-09-04 08:40:00,1.6986,1.69935,1.6985,1.6987,414100000.0
2009-09-04 08:45:00,1.6988,1.6993,1.698,1.6989,539400000.0
2009-09-04 08:50:00,1.6987,1.69905,1.69795,1.699,851200000.0
2009-09-04 08:55:00,1.69895,1.6992,1.6981,1.69895,426600000.0
2009-09-04 09:00:00,1.6989,1.69915,1.69765,1.69775,731800000.0
2009-09-04 09:05:00,1.69785,1.698,1.6972,1.6973,350600000.0
2009-09-04 09:10:00,1.69725,1.69755,1.6966,1.6973,389800000.0
2009-09-04 09:15:00,1.69725,1.69765,1.6968,1.69715,592200000.0
2009-09-04 09:20:00,1.69715,1.6981,1.69685,1.6975,416700000.0
2009-09-04 09:25:00,1.69745,1.6977,1.69685,1.697,834600000.0
2009-09-04 09:30:00,1.6971,1.6973,1.69615,1.69665,361400000.0
2009-09-04 09:35:00,1.69655,1.69705,1.6962,1.6965,334200000.0
2009-09-04 09:40:00,1.6966,1.69705,1.69585,1.69645,528900000.0
2009-09-04 09:45:00,1.69655,1.69675,1.69585,1.6965,387800000.0
2009-09-04 09:50:00,1.6965,1.6967,1.6959,1.69645,802300000.0
2009-09-04 09:55:00,1.6965,1.6967,1.69515,1.69565,940800000.0
2009-09-04 10:00:00,1.6958,1.6961,1.6954,1.69565,761800000.0
2009-09-04 10:05:00,1.6957,1.6958,1.69395,1.694,849300000.0
2009-09-04 10:10:00,1.694,1.69445,1.69345,1.6942,377200000.0
2009-09-04 10:15:00,1.6942,1.69505,1.6938,1.6949,332800000.0
2009-09-04 10:20:00,1.6948,1.69515,1.69455,1.6951,256800000.0
2009-09-04 10:25:00,1.6951,1.69535,1.6949,1.6951,224400000.0
2009-09-04 10:30:00,1.69505,1.6958,1.69505,1.69515,386800000.0
2009-09-04 10:35:00,1.69515,1.69565,1.69505,1.69515,734600000.0
2009-09-04 10:40:00,1.69515,1.69535,1.6942,1.6946,1226000001.0
2009-09-04 10:45:00,1.69475,1.6957,1.69455,1.6954,408100000.0
2009-09-04 10:50:00,1.6955,1.69565,1.6949,1.6956,337600000.0
2009-09-04 10:55:00,1.6956,1.6964,1.6951,1.6964,399200000.0
2009-09-04 11:00:00,1.6962,1.6965,1.6953,1.69575,492800000.0
2009-09-04 11:05:00,1.6957,1.69585,1.69515,1.69535,180600000.0
2009-09-04 11:10:00,1.69545,1.6962,1.69525,1.69585,263600000.0
2009-09-04 11:15:00,1.6958,1.69605,1.6953,1.69545,253400000.0
2009-09-04 11:20:00,1.69545,1.69565,1.6949,1.69545,202800000.0
2009-09-04 11:25:00,1.6954,1.6959,1.6952,1.69555,291900000.0
2009-09-04 11:30:00,1.69545,1.69595,1.6951,1.69585,203000000.0
2009-09-04 11:35:00,1.69585,1.69595,1.6951,1.6951,167600000.0
2009-09-04 11:40:00,1.6951,1.69545,1.6945,1.6947,338000000.0
2009-09-04 11:45:00,1.69465,1.695,1.69425,1.6945,239200000.0
2009-09-04 11:50:00,1.6945,1.69505,1.6942,1.6946,268200000.0
2009-09-04 11:55:00,1.69485,1.69535,1.6947,1.6952,197000000.0
2009-09-04 12:00:00,1.6952,1.69555,1.695,1.69555,179200000.0
2009-09-04 12:05:00,1.69565,1.6959,1.6949,1.69525,307200000.0
2009-09-04 12:10:00,1.6953,1.69555,1.6947,1.6947,219400000.0
2009-09-04 12:15:00,1.6947,1.69515,1.69445,1.6946,229200000.0
2009-09-04 12:20:00,1.6945,1.69465,1.69385,1.6944,90400000.0
2009-09-04 12:25:00,1.6944,1.69455,1.69375,1.69375,366800000.0
2009-09-04 12:30:00,1.69385,1.6942,1.69365,1.69415,164200000.0
2009-09-04 12:35:00,1.6942,1.6943,1.6938,1.69415,88400000.0
2009-09-04 12:40:00,1.6942,1.69445,1.69395,1.694,190000000.0
2009-09-04 12:45:00,1.694,1.6941,1.6937,1.6938,287000000.0
2009-09-04 12:50:00,1.69375,1.6941,1.6936,1.6936,104600000.0
2009-09-04 12:55:00,1.69365,1.6938,1.6926,1.6931,338000000.0
2009-09-04 13:00:00,1.69305,1.6931,1.6919,1.69225,418800000.0
2009-09-04 13:05:00,1.69225,1.69245,1.6913,1.69175,276000000.0
2009-09-04 13:10:00,1.6918,1.69255,1.6917,1.69225,152400000.0
2009-09-04 13:15:00,1.69235,1.69235,1.69105,1.69145,233700000.0
2009-09-04 13:20:00,1.69145,1.6923,1.6911,1.69215,176000000.0
2009-09-04 13:25:00,1.69225,1.6923,1.6914,1.6916,323600000.0
2009-09-04 13:30:00,1.69165,1.69205,1.69145,1.69145,222500000.0
2009-09-04 13:35:00,1.69145,1.69165,1.69085,1.69115,209800000.0
2009-09-04 13:40:00,1.6912,1.6913,1.6902,1.6903,367600000.0
2009-09-04 13:45:00,1.6904,1.6906,1.68965,1.6902,343200000.0
2009-09-04 13:50:00,1.6903,1.69065,1.6897,1.6904,290000000.0
2009-09-04 13:55:00,1.6905,1.6908,1.68975,1.69035,270200000.0
2009-09-04 14:00:00,1.69045,1.69055,1.6897,1.69045,295800000.0
2009-09-04 14:05:00,1.6905,1.6909,1.69025,1.69065,327400000.0
2009-09-04 14:10:00,1.69065,1.6915,1.6905,1.6911,591400000.0
2009-09-04 14:15:00,1.6913,1.692,1.691,1.6916,400200000.0
2009-09-04 14:20:00,1.6916,1.6916,1.69,1.69065,507000000.0
2009-09-04 14:25:00,1.69065,1.6916,1.6885,1.689,1021400000.0
2009-09-04 14:30:00,1.689,1.69415,1.68775,1.68835,2244600000.0
2009-09-04 14:35:00,1.68835,1.6902,1.6868,1.68955,1543700000.0
2009-09-04 14:40:00,1.6892,1.6923,1.6889,1.6906,1664100000.0
2009-09-04 14:45:00,1.6906,1.69185,1.68975,1.69105,1409600000.0
2009-09-04 14:50:00,1.69105,1.6924,1.6902,1.69125,2678900000.0
2009-09-04 14:55:00,1.6913,1.69145,1.6895,1.6908,1579200000.0
2009-09-04 15:00:00,1.6908,1.69145,1.68895,1.68945,3323100000.0
2009-09-04 15:05:00,1.68955,1.6905,1.68935,1.68975,2696699999.0
2009-09-04 15:10:00,1.6898,1.6899,1.68845,1.68855,1252699999.0
2009-09-04 15:15:00,1.6885,1.68885,1.6871,1.68775,1031400000.0
2009-09-04 15:20:00,1.6876,1.6881,1.68705,1.6875,602000000.0
2009-09-04 15:25:00,1.6876,1.6883,1.68715,1.6873,647600000.0
2009-09-04 15:30:00,1.6873,1.6878,1.6865,1.68675,1021200000.0
2009-09-04 15:35:00,1.68685,1.68735,1.6856,1.6857,1182800000.0
2009-09-04 15:40:00,1.6857,1.6858,1.68455,1.685,903099999.0
2009-09-04 15:45:00,1.685,1.68645,1.6848,1.6858,844200000.0
2009-09-04 15:50:00,1.6858,1.68655,1.6848,1.6854,1190600000.0
2009-09-04 15:55:00,1.68525,1.68635,1.6848,1.6858,796800000.0
2009-09-04 16:00:00,1.6858,1.68625,1.6843,1.68485,1059500000.0
2009-09-04 16:05:00,1.68485,1.6851,1.68295,1.6834,850100000.0
2009-09-04 16:10:00,1.68345,1.68445,1.68315,1.6839,757300000.0
2009-09-04 16:15:00,1.6839,1.68405,1.68285,1.6831,593800000.0
2009-09-04 16:20:00,1.68315,1.6836,1.68175,1.68225,636300000.0
2009-09-04 16:25:00,1.6822,1.6826,1.6815,1.68165,713700000.0
2009-09-04 16:30:00,1.6816,1.6827,1.6814,1.68205,689800000.0
2009-09-04 16:35:00,1.68205,1.6834,1.68205,1.6829,525300000.0
2009-09-04 16:40:00,1.68275,1.68305,1.68205,1.68255,388600000.0
2009-09-04 16:45:00,1.68255,1.68295,1.68215,1.6827,321400000.0
2009-09-04 16:50:00,1.68275,1.68395,1.6823,1.68365,427800000.0
2009-09-04 16:55:00,1.68365,1.68395,1.6829,1.68335,474300000.0
2009-09-04 17:00:00,1.6834,1.685,1.6833,1.6847,650500000.0
2009-09-04 17:05:00,1.6847,1.685,1.684,1.6843,471500000.0
2009-09-04 17:10:00,1.68425,1.6845,1.68325,1.68335,516100000.0
2009-09-04 17:15:00,1.6833,1.684,1.6831,1.68355,374000000.0
2009-09-04 17:20:00,1.68355,1.6838,1.6823,1.6828,541700000.0
2009-09-04 17:25:00,1.6828,1.68345,1.68265,1.68295,426500000.0
2009-09-04 17:30:00,1.683,1.6836,1.6827,1.6832,627600000.0
2009-09-04 17:35:00,1.6832,1.68495,1.68315,1.6849,584400000.0
2009-09-04 17:40:00,1.6849,1.686,1.6845,1.68575,836200000.0
2009-09-04 17:45:00,1.6858,1.6864,1.68525,1.68555,486300000.0
2009-09-04 17:50:00,1.68565,1.6859,1.68305,1.6832,682600000.0
2009-09-04 17:55:00,1.6832,1.6838,1.6816,1.68275,604200000.0
2009-09-04 18:00:00,1.68265,1.68335,1.6817,1.68235,768400000.0
2009-09-04 18:05:00,1.68235,1.68295,1.68035,1.68035,832700000.0
2009-09-04 18:10:00,1.68025,1.68275,1.6793,1.6823,1420400000.0
2009-09-04 18:15:00,1.68245,1.6825,1.6801,1.6813,895000000.0
2009-09-04 18:20:00,1.68145,1.6822,1.68085,1.6821,737100000.0
2009-09-04 18:25:00,1.6821,1.6823,1.6802,1.6807,522300000.0
2009-09-04 18:30:00,1.6807,1.68115,1.6798,1.6802,539600000.0
2009-09-04 18:35:00,1.6802,1.6802,1.6789,1.67915,471900000.0
2009-09-04 18:40:00,1.67915,1.6798,1.6787,1.6797,465600000.0
2009-09-04 18:45:00,1.6797,1.67995,1.67875,1.67895,480700000.0
2009-09-04 18:50:00,1.67895,1.6797,1.6785,1.6794,375200000.0
2009-09-04 18:55:00,1.67945,1.68025,1.67905,1.6797,319100000.0
2009-09-04 19:00:00,1.67965,1.6807,1.67935,1.68055,402700000.0
2009-09-04 19:05:00,1.68065,1.68145,1.68035,1.68125,430200000.0
2009-09-04 19:10:00,1.6812,1.68155,1.68075,1.68125,233100000.0
2009-09-04 19:15:00,1.68115,1.68125,1.6802,1.681,326000000.0
2009-09-04 19:20:00,1.681,1.681,1.6779,1.6793,481500000.0
2009-09-04 19:25:00,1.67915,1.6798,1.67885,1.67935,345200000.0
2009-09-04 19:30:00,1.67935,1.6803,1.6792,1.68,297300000.0
2009-09-04 19:35:00,1.68,1.68035,1.6798,1.68,245100000.0
2009-09-04 19:40:00,1.68,1.68095,1.67995,1.68055,304400000.0
2009-09-04 19:45:00,1.68045,1.6809,1.67975,1.67995,263300000.0
2009-09-04 19:50:00,1.68,1.68045,1.6797,1.6801,254600000.0
2009-09-04 19:55:00,1.6801,1.68065,1.6799,1.68065,312000000.0
2009-09-04 20:00:00,1.68065,1.68115,1.68005,1.68115,303300000.0
2009-09-04 20:05:00,1.68105,1.68195,1.681,1.6818,325800000.0
2009-09-04 20:10:00,1.68185,1.682,1.6813,1.6817,249700000.0
2009-09-04 20:15:00,1.68185,1.6828,1.6817,1.6823,503100000.0
2009-09-04 20:20:00,1.68235,1.6826,1.6818,1.68205,424600000.0
2009-09-04 20:25:00,1.68205,1.68265,1.68195,1.68245,289100000.0
2009-09-04 20:30:00,1.68245,1.68265,1.6821,1.68255,279000000.0
2009-09-04 20:35:00,1.68255,1.6829,1.68155,1.6817,295600000.0
2009-09-04 20:40:00,1.6818,1.68195,1.68115,1.6813,343100000.0
2009-09-04 20:45:00,1.6813,1.68155,1.6799,1.6804,354600000.0
2009-09-04 20:50:00,1.6804,1.68105,1.68025,1.68075,298600000.0
2009-09-04 20:55:00,1.6808,1.6809,1.67985,1.68025,230300000.0
2009-09-04 21:00:00,1.68025,1.6804,1.6799,1.68025,397900000.0
2009-09-04 21:05:00,1.6802,1.6813,1.68,1.6812,358100000.0
2009-09-04 21:10:00,1.6813,1.6816,1.68095,1.6812,312600000.0
2009-09-04 21:15:00,1.6813,1.6814,1.6809,1.6811,266200000.0
2009-09-04 21:20:00,1.6811,1.68125,1.681,1.681,181800000.0
2009-09-04 21:25:00,1.681,1.68115,1.6802,1.68025,89700000.0
2009-09-04 21:30:00,1.68025,1.6809,1.67995,1.68045,139800000.0
2009-09-04 21:35:00,1.68045,1.68065,1.68005,1.68005,89400000.0
2009-09-04 21:40:00,1.68005,1.6804,1.67965,1.68015,194300000.0
2009-09-04 21:45:00,1.6802,1.68055,1.6792,1.68045,233800000.0
2009-09-04 21:50:00,1.68045,1.6809,1.6799,1.68055,67000000.0
2009-09-04 21:55:00,1.6805,1.6812,1.68015,1.6809,132500000.0
2009-09-04 22:00:00,1.6809,1.68105,1.6801,1.6801,139600000.0
2009-09-04 22:05:00,1.68005,1.68055,1.67995,1.6804,34700000.0
2009-09-04 22:10:00,1.68025,1.68075,1.68005,1.6805,81400000.0
2009-09-04 22:15:00,1.68055,1.68065,1.6796,1.6796,36200000.0
2009-09-04 22:20:00,1.67965,1.68005,1.67965,1.68005,93100000.0
2009-09-04 22:25:00,1.68005,1.68055,1.6797,1.6802,136600000.0
2009-09-04 22:30:00,1.6801,1.68075,1.67985,1.67985,137600000.0
2009-09-04 22:35:00,1.67995,1.68035,1.6786,1.6795,131300000.0
2009-09-04 22:40:00,1.67955,1.6798,1.6786,1.67935,155100000.0
2009-09-04 22:45:00,1.6795,1.68055,1.6795,1.6803,133500000.0
2009-09-04 22:50:00,1.6803,1.68095,1.679,1.67915,221700000.0
2009-09-04 22:55:00,1.67925,1.68055,1.67925,1.6799,110700000.0
2009-09-06 23:00:00,1.6789,1.67985,1.6784,1.67875,49200000.0
2009-09-06 23:05:00,1.6785,1.679,1.6785,1.67885,31400000.0
2009-09-06 23:10:00,1.67875,1.67915,1.67875,1.67915,16200000.0
2009-09-06 23:15:00,1.6794,1.6794,1.67905,1.67925,3800000.0
2009-09-06 23:20:00,1.67925,1.6797,1.67925,1.6795,43600000.0
2009-09-06 23:25:00,1.6795,1.6798,1.679,1.679,27400000.0
2009-09-06 23:30:00,1.67865,1.67915,1.67865,1.67915,6600000.0
2009-09-06 23:35:00,1.6791,1.6794,1.67855,1.67895,23200000.0
2009-09-06 23:40:00,1.6789,1.6796,1.6789,1.6791,133400000.0
2009-09-06 23:45:00,1.6795,1.6801,1.6789,1.6797,74200000.0
2009-09-06 23:50:00,1.67965,1.6797,1.6787,1.6792,68200000.0
2009-09-06 23:55:00,1.6794,1.68005,1.679,1.6794,71000000.0
2009-09-07 00:00:00,1.6794,1.68,1.6794,1.6796,107000000.0
2009-09-07 00:05:00,1.67965,1.67985,1.67925,1.67955,139200000.0
2009-09-07 00:10:00,1.6797,1.6798,1.67935,1.6797,78000000.0
2009-09-07 00:15:00,1.6797,1.68015,1.67925,1.67935,153800000.0
2009-09-07 00:20:00,1.67945,1.6795,1.67835,1.67905,186100000.0
2009-09-07 00:25:00,1.67895,1.6796,1.6781,1.679,269100000.0
2009-09-07 00:30:00,1.679,1.6797,1.67865,1.67915,132000000.0
2009-09-07 00:35:00,1.67905,1.6796,1.6788,1.67905,102200000.0
2009-09-07 00:40:00,1.679,1.679,1.678,1.67825,92600000.0
2009-09-07 00:45:00,1.67825,1.6786,1.67735,1.67835,124400000.0
2009-09-07 00:50:00,1.67845,1.67855,1.67775,1.6783,109200000.0
2009-09-07 00:55:00,1.67835,1.67865,1.678,1.67855,110600000.0
2009-09-07 01:00:00,1.6786,1.6788,1.67745,1.67805,198200000.0
2009-09-07 01:05:00,1.67795,1.6781,1.6776,1.6778,91600000.0
2009-09-07 01:10:00,1.6778,1.6781,1.6767,1.6771,226800000.0
2009-09-07 01:15:00,1.67705,1.6777,1.67655,1.6774,234600000.0
2009-09-07 01:20:00,1.67745,1.67755,1.6769,1.67725,77700000.0
2009-09-07 01:25:00,1.67735,1.6782,1.67715,1.6778,135600000.0
2009-09-07 01:30:00,1.67775,1.67815,1.6776,1.67785,173200000.0
2009-09-07 01:35:00,1.6779,1.67815,1.67745,1.6778,101100000.0
2009-09-07 01:40:00,1.678,1.67825,1.6779,1.6782,72800000.0
2009-09-07 01:45:00,1.6782,1.67855,1.67795,1.6782,162200000.0
2009-09-07 01:50:00,1.6782,1.67875,1.678,1.6787,113800000.0
2009-09-07 01:55:00,1.67865,1.67875,1.6784,1.6786,37400000.0
2009-09-07 02:00:00,1.67865,1.6791,1.6781,1.67905,236400000.0
2009-09-07 02:05:00,1.679,1.6796,1.67875,1.6795,226500000.0
2009-09-07 02:10:00,1.6795,1.6805,1.6793,1.6794,228100000.0
2009-09-07 02:15:00,1.6794,1.68015,1.67915,1.67915,192500000.0
2009-09-07 02:20:00,1.67925,1.67945,1.67835,1.679,210100000.0
2009-09-07 02:25:00,1.6791,1.6794,1.67875,1.67915,155400000.0
2009-09-07 02:30:00,1.6792,1.6795,1.67905,1.6792,126200000.0
2009-09-07 02:35:00,1.6792,1.67975,1.6792,1.6796,94600000.0
2009-09-07 02:40:00,1.67945,1.6805,1.67945,1.6804,178000000.0
2009-09-07 02:45:00,1.6804,1.6813,1.6798,1.6804,205400000.0
2009-09-07 02:50:00,1.6806,1.6807,1.6798,1.68,209600000.0
2009-09-07 02:55:00,1.68,1.68095,1.68,1.6803,225400000.0
2009-09-07 03:00:00,1.6803,1.6807,1.67975,1.6805,157300000.0
2009-09-07 03:05:00,1.68065,1.6812,1.68005,1.6811,200900000.0
2009-09-07 03:10:00,1.68105,1.6815,1.68085,1.6811,182600000.0
2009-09-07 03:15:00,1.6812,1.6819,1.6811,1.6817,217700000.0
2009-09-07 03:20:00,1.68165,1.68235,1.68135,1.68205,259800000.0
2009-09-07 03:25:00,1.68205,1.68205,1.6811,1.68125,111200000.0
2009-09-07 03:30:00,1.68115,1.6813,1.68045,1.68065,91000000.0
2009-09-07 03:35:00,1.6807,1.68075,1.67995,1.68015,176900000.0
2009-09-07 03:40:00,1.6801,1.68015,1.67985,1.6801,220600000.0
2009-09-07 03:45:00,1.68005,1.68065,1.6799,1.6805,225400000.0
2009-09-07 03:50:00,1.6805,1.68085,1.6801,1.68065,242800000.0
2009-09-07 03:55:00,1.68075,1.68115,1.6805,1.68095,183000000.0
2009-09-07 04:00:00,1.681,1.68185,1.68065,1.68185,328800000.0
2009-09-07 04:05:00,1.68185,1.68205,1.68125,1.6815,229000000.0
2009-09-07 04:10:00,1.6816,1.682,1.68125,1.6813,202900000.0
2009-09-07 04:15:00,1.68115,1.6814,1.681,1.68135,108800000.0
2009-09-07 04:20:00,1.68135,1.6816,1.681,1.68115,245900000.0
2009-09-07 04:25:00,1.68125,1.68125,1.68045,1.68095,197000000.0
2009-09-07 04:30:00,1.6809,1.6811,1.68055,1.681,164600000.0
2009-09-07 04:35:00,1.68105,1.6813,1.6808,1.68125,96600000.0
2009-09-07 04:40:00,1.68125,1.6818,1.6812,1.68155,99000000.0
2009-09-07 04:45:00,1.68155,1.682,1.68135,1.68135,119600000.0
2009-09-07 04:50:00,1.6816,1.68175,1.68105,1.68165,119300000.0
2009-09-07 04:55:00,1.68155,1.6817,1.68135,1.68155,111200000.0
2009-09-07 05:00:00,1.6816,1.6818,1.6813,1.6817,223800000.0
2009-09-07 05:05:00,1.68165,1.68185,1.6816,1.6816,44200000.0
2009-09-07 05:10:00,1.68165,1.6818,1.68155,1.6817,53700000.0
2009-09-07 05:15:00,1.68175,1.682,1.68175,1.68185,44700000.0
2009-09-07 05:20:00,1.68185,1.6822,1.6817,1.6821,99600000.0
2009-09-07 05:25:00,1.6821,1.6824,1.68185,1.682,182400000.0
2009-09-07 05:30:00,1.682,1.6822,1.68175,1.682,56500000.0
2009-09-07 05:35:00,1.6819,1.6822,1.68175,1.682,79400000.0
2009-09-07 05:40:00,1.6819,1.68225,1.6818,1.68225,71800000.0
2009-09-07 05:45:00,1.68225,1.6823,1.68175,1.682,96300000.0
2009-09-07 05:50:00,1.68195,1.68225,1.6819,1.68205,36600000.0
2009-09-07 05:55:00,1.6821,1.6829,1.6821,1.6824,223700000.0
2009-09-07 06:00:00,1.6824,1.6828,1.6823,1.6826,204900000.0
2009-09-07 06:05:00,1.6826,1.6832,1.6823,1.68275,180100000.0
2009-09-07 06:10:00,1.6827,1.6827,1.68215,1.6824,180700000.0
2009-09-07 06:15:00,1.6824,1.68295,1.6822,1.68295,213500000.0
2009-09-07 06:20:00,1.68295,1.6833,1.6828,1.6833,151000000.0
2009-09-07 06:25:00,1.6832,1.68345,1.68295,1.6832,186300000.0
2009-09-07 06:30:00,1.68315,1.68375,1.6828,1.68295,138300000.0
2009-09-07 06:35:00,1.68295,1.68305,1.6827,1.6829,83500000.0
2009-09-07 06:40:00,1.6829,1.68305,1.68255,1.68285,105700000.0
2009-09-07 06:45:00,1.6829,1.68295,1.68255,1.6828,123500000.0
2009-09-07 06:50:00,1.68275,1.6834,1.68275,1.68305,131800000.0
2009-09-07 06:55:00,1.68305,1.68315,1.6824,1.6826,161400000.0
2009-09-07 07:00:00,1.6825,1.68265,1.6823,1.68255,114100000.0
2009-09-07 07:05:00,1.68245,1.6826,1.68225,1.6824,126000000.0
2009-09-07 07:10:00,1.6824,1.68245,1.6814,1.6817,136400000.0
2009-09-07 07:15:00,1.68175,1.68215,1.6814,1.682,146200000.0
2009-09-07 07:20:00,1.68205,1.68235,1.6816,1.6823,134800000.0
2009-09-07 07:25:00,1.68225,1.6824,1.6818,1.6819,105000000.0
2009-09-07 07:30:00,1.682,1.6821,1.6816,1.68195,250000000.0
2009-09-07 07:35:00,1.68195,1.682,1.68125,1.6814,126500000.0
2009-09-07 07:40:00,1.6814,1.6818,1.68105,1.6815,168800000.0
2009-09-07 07:45:00,1.68145,1.68215,1.68135,1.6821,169600000.0
2009-09-07 07:50:00,1.68215,1.68225,1.6817,1.6822,147800000.0
2009-09-07 07:55:00,1.6822,1.6822,1.6812,1.68125,286700000.0
2009-09-07 08:00:00,1.68135,1.68265,1.68115,1.6813,404600000.0
2009-09-07 08:05:00,1.68135,1.68185,1.68075,1.68165,298600000.0
2009-09-07 08:10:00,1.68175,1.68255,1.68135,1.68235,300400000.0
2009-09-07 08:15:00,1.68235,1.68255,1.682,1.68245,233600000.0
2009-09-07 08:20:00,1.6825,1.6826,1.6814,1.6821,314500000.0
2009-09-07 08:25:00,1.6822,1.6829,1.68195,1.68225,323400000.0
2009-09-07 08:30:00,1.6823,1.684,1.68195,1.6835,286800000.0
2009-09-07 08:35:00,1.6835,1.68425,1.68335,1.68395,351200000.0
2009-09-07 08:40:00,1.68385,1.68455,1.68325,1.6834,389500000.0
2009-09-07 08:45:00,1.6834,1.684,1.6832,1.6839,298600000.0
2009-09-07 08:50:00,1.6838,1.6841,1.68355,1.6836,464600000.0
2009-09-07 08:55:00,1.68355,1.6837,1.6826,1.6831,510100000.0
2009-09-07 09:00:00,1.6831,1.6833,1.68235,1.6827,408000000.0
2009-09-07 09:05:00,1.68275,1.68295,1.6816,1.6822,666100000.0
2009-09-07 09:10:00,1.6821,1.6829,1.6815,1.68285,576300000.0
2009-09-07 09:15:00,1.68275,1.68275,1.6809,1.6822,501700000.0
2009-09-07 09:20:00,1.68225,1.6825,1.68135,1.6814,420400000.0
2009-09-07 09:25:00,1.68125,1.68155,1.6799,1.68045,462400000.0
2009-09-07 09:30:00,1.68055,1.68055,1.67935,1.67985,586100000.0
2009-09-07 09:35:00,1.67985,1.6801,1.6771,1.6784,577700000.0
2009-09-07 09:40:00,1.6784,1.67875,1.67795,1.6783,355000000.0
2009-09-07 09:45:00,1.6783,1.6786,1.6781,1.6783,302100000.0
2009-09-07 09:50:00,1.67835,1.67835,1.67755,1.67775,795200000.0
2009-09-07 09:55:00,1.6777,1.6782,1.6772,1.6774,1151100000.0
2009-09-07 10:00:00,1.6774,1.67835,1.6773,1.6779,421800000.0
2009-09-07 10:05:00,1.6779,1.67845,1.67785,1.67815,351100000.0
2009-09-07 10:10:00,1.67805,1.67855,1.6775,1.67815,513500000.0
2009-09-07 10:15:00,1.67835,1.67875,1.67625,1.6764,560400000.0
2009-09-07 10:20:00,1.67635,1.67685,1.6759,1.67625,412800000.0
2009-09-07 10:25:00,1.67625,1.6771,1.676,1.6769,385200000.0
2009-09-07 10:30:00,1.6769,1.6781,1.6768,1.67775,276400000.0
2009-09-07 10:35:00,1.67775,1.6789,1.67775,1.67815,409900000.0
2009-09-07 10:40:00,1.67815,1.6784,1.6778,1.6779,288300000.0
2009-09-07 10:45:00,1.6779,1.67815,1.6762,1.67685,532400000.0
2009-09-07 10:50:00,1.6768,1.67745,1.67665,1.67715,291700000.0
2009-09-07 10:55:00,1.67715,1.6775,1.67685,1.6774,421500000.0
2009-09-07 11:00:00,1.67745,1.6777,1.67715,1.6774,186800000.0
2009-09-07 11:05:00,1.6774,1.67755,1.6767,1.677,332300000.0
2009-09-07 11:10:00,1.67705,1.67765,1.6769,1.67745,318500000.0
2009-09-07 11:15:00,1.6775,1.67775,1.67725,1.6776,361900000.0
2009-09-07 11:20:00,1.6776,1.6777,1.6766,1.6775,502800000.0
2009-09-07 11:25:00,1.6774,1.67755,1.6762,1.6762,268400000.0
2009-09-07 11:30:00,1.6762,1.6772,1.67615,1.67625,355200000.0
2009-09-07 11:35:00,1.67615,1.67705,1.6758,1.67685,209200000.0
2009-09-07 11:40:00,1.6769,1.6769,1.6764,1.67655,189400000.0
2009-09-07 11:45:00,1.67655,1.67675,1.676,1.67625,400600000.0
2009-09-07 11:50:00,1.6762,1.6772,1.67615,1.6772,276100000.0
2009-09-07 11:55:00,1.6773,1.6773,1.67635,1.6769,248500000.0
2009-09-07 12:00:00,1.6769,1.67715,1.67645,1.6766,414100000.0
2009-09-07 12:05:00,1.6766,1.67705,1.67625,1.67685,288200000.0
2009-09-07 12:10:00,1.67685,1.6774,1.67675,1.67725,189100000.0
2009-09-07 12:15:00,1.67725,1.67745,1.67695,1.6772,89200000.0
2009-09-07 12:20:00,1.6772,1.6777,1.67705,1.6775,165900000.0
2009-09-07 12:25:00,1.6776,1.67765,1.6771,1.6773,90400000.0
2009-09-07 12:30:00,1.6774,1.6777,1.67725,1.67735,168900000.0
2009-09-07 12:35:00,1.67735,1.67775,1.6771,1.67755,166000000.0
2009-09-07 12:40:00,1.6776,1.67775,1.6771,1.67735,521500000.0
2009-09-07 12:45:00,1.6773,1.6775,1.6763,1.67665,605900000.0
2009-09-07 12:50:00,1.67645,1.67695,1.67625,1.6766,287600000.0
2009-09-07 12:55:00,1.67665,1.6767,1.6761,1.6763,244900000.0
2009-09-07 13:00:00,1.67635,1.6764,1.67565,1.6759,160900000.0
2009-09-07 13:05:00,1.6759,1.67635,1.6752,1.67585,294400000.0
2009-09-07 13:10:00,1.67575,1.67595,1.67425,1.67535,323100000.0
2009-09-07 13:15:00,1.67525,1.67615,1.6752,1.67585,198700000.0
2009-09-07 13:20:00,1.67585,1.6765,1.6748,1.675,197700000.0
2009-09-07 13:25:00,1.67515,1.6752,1.67445,1.6752,280500000.0
2009-09-07 13:30:00,1.6751,1.67555,1.67495,1.6755,191500000.0
2009-09-07 13:35:00,1.67545,1.67555,1.675,1.67535,245200000.0
2009-09-07 13:40:00,1.67535,1.6755,1.6742,1.6745,290700000.0
2009-09-07 13:45:00,1.6745,1.67465,1.67375,1.67405,462000000.0
2009-09-07 13:50:00,1.674,1.67465,1.67365,1.6739,226000000.0
2009-09-07 13:55:00,1.67395,1.6745,1.6736,1.6742,208100000.0
2009-09-07 14:00:00,1.6742,1.67545,1.674,1.67515,268699999.0
2009-09-07 14:05:00,1.67515,1.67585,1.6747,1.6753,307900000.0
2009-09-07 14:10:00,1.67535,1.6754,1.6745,1.6746,215300000.0
2009-09-07 14:15:00,1.6747,1.67505,1.67415,1.6746,300900000.0
2009-09-07 14:20:00,1.67465,1.6751,1.6744,1.6745,218100000.0
2009-09-07 14:25:00,1.67445,1.67535,1.67425,1.67535,223800000.0
2009-09-07 14:30:00,1.6754,1.6757,1.67485,1.67525,157100000.0
2009-09-07 14:35:00,1.67525,1.67555,1.67515,1.67515,209100000.0
2009-09-07 14:40:00,1.6752,1.6754,1.6751,1.67535,138800000.0
2009-09-07 14:45:00,1.67535,1.6761,1.6753,1.67535,389200000.0
2009-09-07 14:50:00,1.6754,1.6756,1.6747,1.67475,288700000.0
2009-09-07 14:55:00,1.67485,1.67545,1.6747,1.67545,189000000.0
2009-09-07 15:00:00,1.67545,1.67585,1.67535,1.6758,154800000.0
2009-09-07 15:05:00,1.6758,1.67615,1.6751,1.67615,205800000.0
2009-09-07 15:10:00,1.6762,1.67625,1.67565,1.67585,146600000.0
2009-09-07 15:15:00,1.6758,1.6758,1.67415,1.6744,184200000.0
2009-09-07 15:20:00,1.6744,1.67445,1.67265,1.67285,196400000.0
2009-09-07 15:25:00,1.67285,1.6745,1.67285,1.6744,235100000.0
2009-09-07 15:30:00,1.67435,1.67445,1.67345,1.674,414100000.0
2009-09-07 15:35:00,1.6741,1.67415,1.67345,1.67375,184800000.0
2009-09-07 15:40:00,1.67375,1.6739,1.6716,1.672,321200000.0
2009-09-07 15:45:00,1.672,1.67305,1.67195,1.6727,215400000.0
2009-09-07 15:50:00,1.6727,1.67325,1.67255,1.67285,206000000.0
2009-09-07 15:55:00,1.6729,1.6735,1.6727,1.6732,198200000.0
2009-09-07 16:00:00,1.6732,1.6736,1.6727,1.67305,269300000.0
2009-09-07 16:05:00,1.6729,1.6741,1.6729,1.6741,201500000.0
2009-09-07 16:10:00,1.67405,1.6741,1.6735,1.6737,167600000.0
2009-09-07 16:15:00,1.6737,1.67485,1.67345,1.6745,167000000.0
2009-09-07 16:20:00,1.6746,1.67545,1.6746,1.67535,200800000.0
2009-09-07 16:25:00,1.67535,1.67555,1.6752,1.6752,78000000.0
2009-09-07 16:30:00,1.6751,1.67555,1.67445,1.67465,162900000.0
2009-09-07 16:35:00,1.67475,1.67475,1.6735,1.67365,298800000.0
2009-09-07 16:40:00,1.67355,1.6739,1.67325,1.6736,176600000.0
2009-09-07 16:45:00,1.67355,1.6741,1.67335,1.6736,200500000.0
2009-09-07 16:50:00,1.67365,1.67415,1.67365,1.6739,159700000.0
2009-09-07 16:55:00,1.67395,1.67465,1.6735,1.67455,179700000.0
2009-09-07 17:00:00,1.67465,1.6748,1.67365,1.67405,279700000.0
2009-09-07 17:05:00,1.67395,1.67445,1.67375,1.6744,261900000.0
2009-09-07 17:10:00,1.67445,1.67445,1.67335,1.67335,139600000.0
2009-09-07 17:15:00,1.67335,1.67405,1.67315,1.6739,292500000.0
2009-09-07 17:20:00,1.67385,1.6744,1.67385,1.6742,129200000.0
2009-09-07 17:25:00,1.6741,1.6743,1.67315,1.67385,270100000.0
2009-09-07 17:30:00,1.6739,1.67415,1.67335,1.6737,391300000.0
2009-09-07 17:35:00,1.6737,1.67405,1.6735,1.67365,201100000.0
2009-09-07 17:40:00,1.67375,1.67375,1.6729,1.67335,195300000.0
2009-09-07 17:45:00,1.67335,1.6741,1.67275,1.6739,519800000.0
2009-09-07 17:50:00,1.67395,1.6745,1.67295,1.67295,305200000.0
2009-09-07 17:55:00,1.67295,1.67525,1.6726,1.67525,243100000.0
2009-09-07 18:00:00,1.6752,1.67575,1.67415,1.6752,737000000.0
2009-09-07 18:05:00,1.67525,1.67605,1.6748,1.6753,710100000.0
2009-09-07 18:10:00,1.6753,1.67595,1.6749,1.6751,352900000.0
2009-09-07 18:15:00,1.675,1.6754,1.67445,1.67465,272000000.0
2009-09-07 18:20:00,1.6745,1.675,1.67435,1.675,248800000.0
2009-09-07 18:25:00,1.67495,1.6751,1.67465,1.6751,189400000.0
2009-09-07 18:30:00,1.67525,1.67565,1.6749,1.6752,458300000.0
2009-09-07 18:35:00,1.6752,1.6754,1.67465,1.6749,287400000.0
2009-09-07 18:40:00,1.6749,1.6749,1.67345,1.67425,240900000.0
2009-09-07 18:45:00,1.6743,1.67505,1.6742,1.67495,141200000.0
2009-09-07 18:50:00,1.6751,1.6752,1.67435,1.6745,437200000.0
2009-09-07 18:55:00,1.67455,1.6748,1.67425,1.6746,194300000.0
2009-09-07 19:00:00,1.6746,1.67485,1.6742,1.67435,510000000.0
2009-09-07 19:05:00,1.6744,1.67445,1.6739,1.67415,289800000.0
2009-09-07 19:10:00,1.67425,1.6747,1.67395,1.67395,258600000.0
2009-09-07 19:15:00,1.67395,1.6743,1.67355,1.6737,212000000.0
2009-09-07 19:20:00,1.6739,1.6741,1.67345,1.6741,97800000.0
2009-09-07 19:25:00,1.6742,1.6742,1.6735,1.6739,65400000.0
2009-09-07 19:30:00,1.67395,1.67414,1.6735,1.67404,31800000.0
2009-09-07 19:35:00,1.6738,1.67417,1.6737,1.67375,29800000.0
2009-09-07 19:40:00,1.67385,1.67385,1.67365,1.67375,115200000.0
2009-09-07 19:45:00,1.67375,1.67375,1.67305,1.67325,239600000.0
2009-09-07 19:50:00,1.67325,1.6736,1.67311,1.67321,56200000.0
2009-09-07 19:55:00,1.67335,1.6738,1.67335,1.6736,56600000.0
2009-09-07 20:00:00,1.67384,1.67384,1.67345,1.67345,26600000.0
2009-09-07 20:05:00,1.6736,1.67402,1.6736,1.67365,81600000.0
2009-09-07 20:10:00,1.6736,1.6737,1.6736,1.6737,21700000.0
2009-09-07 20:15:00,1.6736,1.6737,1.6733,1.67345,69500000.0
2009-09-07 20:20:00,1.6734,1.67345,1.67323,1.67335,22000000.0
2009-09-07 20:25:00,1.6733,1.67345,1.67326,1.67338,37000000.0
2009-09-07 20:30:00,1.67341,1.67365,1.67325,1.6734,38100000.0
2009-09-07 20:35:00,1.67345,1.6735,1.67335,1.6734,19400000.0
2009-09-07 20:40:00,1.6734,1.6734,1.673,1.67325,22100000.0
2009-09-07 20:45:00,1.6733,1.674,1.6731,1.6735,156600000.0
2009-09-07 20:50:00,1.6735,1.67365,1.6734,1.6736,26200000.0
2009-09-07 20:55:00,1.67362,1.6741,1.6735,1.67385,156000000.0
2009-09-07 21:00:00,1.67405,1.6741,1.67375,1.6739,32200000.0
2009-09-07 21:05:00,1.6739,1.6739,1.67355,1.67365,139000000.0
2009-09-07 21:10:00,1.6738,1.6738,1.67355,1.6737,96700000.0
2009-09-07 21:15:00,1.6737,1.67415,1.6737,1.67415,17800000.0
2009-09-07 21:20:00,1.67415,1.67415,1.6736,1.67395,185700000.0
2009-09-07 21:25:00,1.67395,1.67445,1.67385,1.6743,80900000.0
2009-09-07 21:30:00,1.6746,1.67495,1.6742,1.67488,96300000.0
2009-09-07 21:35:00,1.67495,1.67495,1.6744,1.67455,35000000.0
2009-09-07 21:40:00,1.6745,1.6745,1.6745,1.6745,6500000.0
2009-09-07 21:45:00,1.67448,1.6745,1.67435,1.6744,82800000.0
2009-09-07 21:50:00,1.6744,1.6745,1.674,1.67442,71800000.0
2009-09-07 21:55:00,1.6743,1.67525,1.6743,1.6752,35000000.0
2009-09-07 22:00:00,1.67534,1.67545,1.67485,1.6751,66400000.0
2009-09-07 22:05:00,1.67525,1.67575,1.6751,1.6757,127800000.0
2009-09-07 22:10:00,1.67585,1.67621,1.6756,1.6757,35200000.0
2009-09-07 22:15:00,1.67584,1.67584,1.67555,1.67555,25800000.0
2009-09-07 22:20:00,1.67575,1.6758,1.67495,1.67495,33000000.0
2009-09-07 22:25:00,1.67495,1.67495,1.67375,1.6744,113700000.0
2009-09-07 22:30:00,1.67445,1.67515,1.6744,1.67485,55400000.0
2009-09-07 22:35:00,1.67485,1.67535,1.6747,1.67525,37200000.0
2009-09-07 22:40:00,1.67525,1.67525,1.6748,1.675,49100000.0
2009-09-07 22:45:00,1.67505,1.67515,1.6748,1.6751,16600000.0
2009-09-07 22:50:00,1.67525,1.67525,1.67485,1.67495,24000000.0
2009-09-07 22:55:00,1.67485,1.67485,1.67465,1.67475,19300000.0
2009-09-07 23:00:00,1.67475,1.6751,1.67475,1.675,11400000.0
2009-09-07 23:05:00,1.67505,1.67575,1.67495,1.67545,32600000.0
2009-09-07 23:10:00,1.67535,1.67578,1.67525,1.67564,14600000.0
2009-09-07 23:15:00,1.6754,1.67545,1.675,1.67525,30300000.0
2009-09-07 23:20:00,1.6752,1.6752,1.67505,1.6751,18900000.0
2009-09-07 23:25:00,1.6751,1.67545,1.67495,1.6752,36200000.0
2009-09-07 23:30:00,1.67515,1.67585,1.67515,1.67555,38900000.0
2009-09-07 23:35:00,1.6755,1.6759,1.6751,1.6755,102300000.0
2009-09-07 23:40:00,1.6755,1.6761,1.6755,1.67595,51400000.0
2009-09-07 23:45:00,1.6756,1.67582,1.67505,1.6753,133600000.0
2009-09-07 23:50:00,1.6754,1.67575,1.67505,1.6752,114200000.0
2009-09-07 23:55:00,1.6753,1.6757,1.67505,1.67535,95700000.0
2009-09-08 00:00:00,1.67545,1.67585,1.6753,1.6754,69500000.0
2009-09-08 00:05:00,1.67545,1.676,1.67515,1.6758,34000000.0
2009-09-08 00:10:00,1.6757,1.6758,1.6753,1.67575,41600000.0
2009-09-08 00:15:00,1.6755,1.67595,1.6755,1.67555,53000000.0
2009-09-08 00:20:00,1.67555,1.67595,1.67495,1.67495,50600000.0
2009-09-08 00:25:00,1.67495,1.6753,1.67495,1.67505,16200000.0
2009-09-08 00:30:00,1.67505,1.67525,1.67505,1.67505,11100000.0
2009-09-08 00:35:00,1.67505,1.6751,1.67505,1.6751,11900000.0
2009-09-08 00:40:00,1.67505,1.6751,1.67505,1.67505,8800000.0
2009-09-08 00:45:00,1.67505,1.67505,1.6742,1.6749,61900000.0
2009-09-08 00:50:00,1.6748,1.6752,1.67465,1.67465,55800000.0
2009-09-08 00:55:00,1.67465,1.6751,1.67455,1.67505,85400000.0
2009-09-08 01:00:00,1.67505,1.67525,1.6747,1.67515,125300000.0
2009-09-08 01:05:00,1.67505,1.67515,1.67465,1.67495,55000000.0
2009-09-08 01:10:00,1.67495,1.67535,1.6747,1.6753,139600000.0
2009-09-08 01:15:00,1.67535,1.6756,1.6747,1.6751,122800000.0
2009-09-08 01:20:00,1.67505,1.67525,1.67495,1.67525,40600000.0
2009-09-08 01:25:00,1.67525,1.67555,1.6751,1.67535,133000000.0
2009-09-08 01:30:00,1.67525,1.67575,1.67515,1.6757,143400000.0
2009-09-08 01:35:00,1.6757,1.676,1.67535,1.67535,83900000.0
2009-09-08 01:40:00,1.67535,1.67555,1.6751,1.6753,56600000.0
2009-09-08 01:45:00,1.67525,1.67565,1.67515,1.6753,63900000.0
2009-09-08 01:50:00,1.6753,1.6756,1.67485,1.6754,162900000.0
2009-09-08 01:55:00,1.6755,1.67605,1.67545,1.67595,196400000.0
2009-09-08 02:00:00,1.6759,1.67615,1.67555,1.67585,207000000.0
2009-09-08 02:05:00,1.67585,1.67675,1.67585,1.67665,433900000.0
2009-09-08 02:10:00,1.67655,1.677,1.67625,1.6766,227700000.0
2009-09-08 02:15:00,1.6766,1.67705,1.6759,1.67665,305700000.0
2009-09-08 02:20:00,1.6767,1.67705,1.67655,1.67705,319700000.0
2009-09-08 02:25:00,1.67705,1.6773,1.67675,1.67695,250400000.0
2009-09-08 02:30:00,1.67695,1.6774,1.6767,1.6768,331300000.0
2009-09-08 02:35:00,1.6768,1.6775,1.67675,1.67745,200400000.0
2009-09-08 02:40:00,1.6775,1.6776,1.6773,1.6775,76500000.0
2009-09-08 02:45:00,1.67745,1.6782,1.67735,1.6779,232800000.0
2009-09-08 02:50:00,1.67785,1.6781,1.677,1.6774,279000000.0
2009-09-08 02:55:00,1.6774,1.6777,1.6769,1.6773,501000000.0
2009-09-08 03:00:00,1.6774,1.6776,1.6772,1.6772,217700000.0
2009-09-08 03:05:00,1.6772,1.67775,1.67695,1.67725,267400000.0
2009-09-08 03:10:00,1.67725,1.6776,1.6768,1.67725,378400000.0
2009-09-08 03:15:00,1.67725,1.67735,1.67705,1.67715,189600000.0
2009-09-08 03:20:00,1.6771,1.67765,1.6771,1.67765,132000000.0
2009-09-08 03:25:00,1.67765,1.67825,1.6772,1.67815,303300000.0
2009-09-08 03:30:00,1.67815,1.6787,1.67715,1.6781,485900000.0
2009-09-08 03:35:00,1.67815,1.67995,1.67815,1.6798,377200000.0
2009-09-08 03:40:00,1.6798,1.68005,1.67885,1.67975,460200000.0
2009-09-08 03:45:00,1.67985,1.68005,1.67885,1.6795,298600000.0
2009-09-08 03:50:00,1.67935,1.6794,1.6786,1.67895,242100000.0
2009-09-08 03:55:00,1.679,1.67915,1.67855,1.67885,201300000.0
2009-09-08 04:00:00,1.6788,1.6788,1.67805,1.67815,402500000.0
2009-09-08 04:05:00,1.6781,1.6788,1.6777,1.67865,283100000.0
2009-09-08 04:10:00,1.6786,1.6788,1.67775,1.67845,321700000.0
2009-09-08 04:15:00,1.6785,1.67865,1.67735,1.67745,547000000.0
2009-09-08 04:20:00,1.67745,1.67795,1.67705,1.6779,260000000.0
2009-09-08 04:25:00,1.67785,1.6779,1.6769,1.6776,326100000.0
2009-09-08 04:30:00,1.67765,1.6793,1.67735,1.6778,446300000.0
2009-09-08 04:35:00,1.67785,1.67805,1.6774,1.67785,420600000.0
2009-09-08 04:40:00,1.67785,1.67785,1.67725,1.6776,242300000.0
2009-09-08 04:45:00,1.67755,1.6777,1.67705,1.67715,79300000.0
2009-09-08 04:50:00,1.67705,1.6779,1.67695,1.67765,218000000.0
2009-09-08 04:55:00,1.6777,1.67815,1.6777,1.67815,218100000.0
2009-09-08 05:00:00,1.67815,1.6783,1.67795,1.67805,75000000.0
2009-09-08 05:05:00,1.678,1.6782,1.67795,1.6782,73100000.0
2009-09-08 05:10:00,1.67815,1.67885,1.67815,1.67855,231900000.0
2009-09-08 05:15:00,1.6786,1.6788,1.6784,1.6786,221800000.0
2009-09-08 05:20:00,1.67855,1.67865,1.67815,1.6784,250500000.0
2009-09-08 05:25:00,1.67825,1.6786,1.67805,1.67835,196500000.0
2009-09-08 05:30:00,1.67825,1.67845,1.67795,1.67825,301700000.0
2009-09-08 05:35:00,1.6783,1.6785,1.6779,1.678,200600000.0
2009-09-08 05:40:00,1.67805,1.67805,1.67695,1.6772,317800000.0
2009-09-08 05:45:00,1.6772,1.6774,1.6768,1.6774,279000000.0
2009-09-08 05:50:00,1.6773,1.67775,1.6773,1.6774,130400000.0
2009-09-08 05:55:00,1.6775,1.6776,1.6773,1.67735,101400000.0
2009-09-08 06:00:00,1.67735,1.6778,1.6772,1.6775,244100000.0
2009-09-08 06:05:00,1.6776,1.6779,1.6775,1.6777,209300000.0
2009-09-08 06:10:00,1.6777,1.67785,1.6776,1.67785,99800000.0
2009-09-08 06:15:00,1.67775,1.6778,1.6774,1.6777,366300000.0
2009-09-08 06:20:00,1.6777,1.6777,1.6773,1.67735,201200000.0
2009-09-08 06:25:00,1.67735,1.67755,1.67695,1.67715,325700000.0
2009-09-08 06:30:00,1.67715,1.67745,1.6768,1.67735,356000000.0
2009-09-08 06:35:00,1.67735,1.67765,1.6769,1.67705,257500000.0
2009-09-08 06:40:00,1.6771,1.6775,1.6771,1.67735,201200000.0
2009-09-08 06:45:00,1.6774,1.6778,1.6772,1.6774,167500000.0
2009-09-08 06:50:00,1.6773,1.6777,1.6771,1.67715,125300000.0
2009-09-08 06:55:00,1.6772,1.67735,1.6769,1.67715,134700000.0
2009-09-08 07:00:00,1.6773,1.6777,1.6771,1.6776,309300000.0
2009-09-08 07:05:00,1.6776,1.67775,1.67705,1.67735,400000000.0
2009-09-08 07:10:00,1.67735,1.67735,1.67685,1.6771,430700000.0
2009-09-08 07:15:00,1.6771,1.6774,1.677,1.6772,324500000.0
2009-09-08 07:20:00,1.6772,1.67745,1.67655,1.67695,269900000.0
2009-09-08 07:25:00,1.677,1.67725,1.6765,1.6767,277300000.0
2009-09-08 07:30:00,1.67665,1.6768,1.6753,1.67535,342800000.0
2009-09-08 07:35:00,1.67535,1.6759,1.67535,1.67565,446600000.0
2009-09-08 07:40:00,1.67565,1.6758,1.6752,1.67545,342100000.0
2009-09-08 07:45:00,1.6754,1.67595,1.6753,1.67555,267700000.0
2009-09-08 07:50:00,1.6756,1.6758,1.6743,1.67555,646300000.0
2009-09-08 07:55:00,1.67555,1.6757,1.6744,1.67465,360300000.0
2009-09-08 08:00:00,1.6747,1.6749,1.67425,1.6744,289900000.0
2009-09-08 08:05:00,1.67435,1.6751,1.67425,1.675,401500000.0
2009-09-08 08:10:00,1.67505,1.6764,1.67505,1.67595,379300000.0
2009-09-08 08:15:00,1.67595,1.6765,1.6751,1.67545,432500000.0
2009-09-08 08:20:00,1.6755,1.6766,1.67505,1.67605,419700000.0
2009-09-08 08:25:00,1.6761,1.6767,1.67555,1.6759,732800000.0
2009-09-08 08:30:00,1.67595,1.6761,1.67435,1.67495,880400000.0
2009-09-08 08:35:00,1.6751,1.6756,1.6745,1.6748,1009100000.0
2009-09-08 08:40:00,1.6748,1.6752,1.6742,1.6746,1360400000.0
2009-09-08 08:45:00,1.6746,1.67495,1.67435,1.6749,534600000.0
2009-09-08 08:50:00,1.6749,1.67595,1.67455,1.6753,739700000.0
2009-09-08 08:55:00,1.67535,1.67615,1.67395,1.67435,726900000.0
2009-09-08 09:00:00,1.67445,1.67495,1.67315,1.6732,599700000.0
2009-09-08 09:05:00,1.67325,1.67465,1.67305,1.67445,600000000.0
2009-09-08 09:10:00,1.67445,1.6753,1.6741,1.6747,539300000.0
2009-09-08 09:15:00,1.6746,1.6757,1.6743,1.6755,424100000.0
2009-09-08 09:20:00,1.6755,1.67575,1.6743,1.67515,430300000.0
2009-09-08 09:25:00,1.67505,1.6755,1.67455,1.6747,407900000.0
2009-09-08 09:30:00,1.6747,1.6755,1.6742,1.67455,504800000.0
2009-09-08 09:35:00,1.67465,1.67475,1.6739,1.6742,448600000.0
2009-09-08 09:40:00,1.6742,1.67445,1.6732,1.6735,455600000.0
2009-09-08 09:45:00,1.6735,1.67485,1.6727,1.67385,956000000.0
2009-09-08 09:50:00,1.6737,1.6747,1.6735,1.6743,566500000.0
2009-09-08 09:55:00,1.6743,1.6744,1.6736,1.6738,423500000.0
2009-09-08 10:00:00,1.67385,1.6739,1.6724,1.67265,667300000.0
2009-09-08 10:05:00,1.6726,1.67395,1.6724,1.67355,616400000.0
2009-09-08 10:10:00,1.6735,1.67405,1.6731,1.6739,679600000.0
2009-09-08 10:15:00,1.67385,1.67505,1.67335,1.67445,683700000.0
2009-09-08 10:20:00,1.6745,1.67475,1.6736,1.6742,574700000.0
2009-09-08 10:25:00,1.6741,1.6745,1.6739,1.674,484100000.0
2009-09-08 10:30:00,1.674,1.67435,1.6732,1.6737,463200000.0
2009-09-08 10:35:00,1.6737,1.6743,1.67315,1.6742,477200000.0
2009-09-08 10:40:00,1.67415,1.67485,1.67365,1.6745,996500000.0
2009-09-08 10:45:00,1.67455,1.67485,1.67395,1.67455,921100001.0
2009-09-08 10:50:00,1.6745,1.6746,1.67335,1.674,493600000.0
2009-09-08 10:55:00,1.67415,1.6744,1.6728,1.67325,390300000.0
2009-09-08 11:00:00,1.6733,1.6735,1.67245,1.67325,375300000.0
2009-09-08 11:05:00,1.67315,1.6742,1.67285,1.67365,383700000.0
2009-09-08 11:10:00,1.6737,1.6741,1.6732,1.6738,601100000.0
2009-09-08 11:15:00,1.6738,1.674,1.6729,1.67315,286700000.0
2009-09-08 11:20:00,1.6731,1.67365,1.67305,1.6735,538400000.0
2009-09-08 11:25:00,1.6735,1.6737,1.6729,1.67315,495800000.0
2009-09-08 11:30:00,1.67315,1.67355,1.6725,1.67295,387200000.0
2009-09-08 11:35:00,1.6729,1.67345,1.67265,1.6731,408300000.0
2009-09-08 11:40:00,1.6731,1.6735,1.6725,1.6729,370900000.0
2009-09-08 11:45:00,1.673,1.6756,1.673,1.67485,1282899998.0
2009-09-08 11:50:00,1.6749,1.67615,1.67465,1.67525,1873000000.0
2009-09-08 11:55:00,1.67525,1.67615,1.675,1.67545,591500000.0
2009-09-08 12:00:00,1.67535,1.67765,1.67505,1.6771,1146800000.0
2009-09-08 12:05:00,1.67705,1.67855,1.67695,1.67765,1172900000.0
2009-09-08 12:10:00,1.67775,1.6786,1.67755,1.6777,1399299999.0
2009-09-08 12:15:00,1.6777,1.67805,1.67715,1.67725,1313300000.0
2009-09-08 12:20:00,1.6773,1.6777,1.6767,1.6776,364800000.0
2009-09-08 12:25:00,1.67755,1.6779,1.67715,1.6774,484000000.0
2009-09-08 12:30:00,1.67745,1.67785,1.6772,1.6775,405200000.0
2009-09-08 12:35:00,1.6774,1.67795,1.6773,1.6778,555800000.0
2009-09-08 12:40:00,1.6778,1.67805,1.67695,1.67705,451000000.0
2009-09-08 12:45:00,1.6771,1.67745,1.67695,1.67695,365700000.0
2009-09-08 12:50:00,1.67705,1.67755,1.6768,1.67745,337300000.0
2009-09-08 12:55:00,1.67745,1.6777,1.67705,1.67715,269500000.0
2009-09-08 13:00:00,1.67715,1.67785,1.6767,1.67735,264500000.0
2009-09-08 13:05:00,1.67735,1.6782,1.67715,1.6779,658400001.0
2009-09-08 13:10:00,1.6778,1.67845,1.6778,1.67805,568400000.0
2009-09-08 13:15:00,1.6781,1.6783,1.67735,1.67755,244700000.0
2009-09-08 13:20:00,1.67745,1.67755,1.67675,1.67685,369700000.0
2009-09-08 13:25:00,1.67695,1.6783,1.6765,1.67735,686200000.0
2009-09-08 13:30:00,1.67735,1.67755,1.67675,1.677,633900000.0
2009-09-08 13:35:00,1.67705,1.6773,1.67665,1.6772,614300000.0
2009-09-08 13:40:00,1.67725,1.67745,1.67635,1.6767,641500000.0
2009-09-08 13:45:00,1.6768,1.67735,1.6764,1.6765,422200000.0
2009-09-08 13:50:00,1.6765,1.67775,1.6764,1.67755,345000000.0
2009-09-08 13:55:00,1.67745,1.67845,1.67685,1.67795,523000000.0
2009-09-08 14:00:00,1.67795,1.67795,1.67735,1.67745,427800000.0
2009-09-08 14:05:00,1.67745,1.678,1.6768,1.67705,657100000.0
2009-09-08 14:10:00,1.6771,1.6771,1.6764,1.67675,498100000.0
2009-09-08 14:15:00,1.6768,1.67815,1.67655,1.6774,463900000.0
2009-09-08 14:20:00,1.6774,1.67785,1.67675,1.677,545800000.0
2009-09-08 14:25:00,1.677,1.6779,1.6768,1.67765,466300000.0
2009-09-08 14:30:00,1.67765,1.6782,1.6773,1.67755,473400000.0
2009-09-08 14:35:00,1.6775,1.6776,1.67615,1.6772,440900000.0
2009-09-08 14:40:00,1.6771,1.67745,1.67615,1.6762,415600000.0
2009-09-08 14:45:00,1.6762,1.6771,1.6762,1.67695,332600000.0
2009-09-08 14:50:00,1.67695,1.67785,1.6768,1.67715,573500000.0
2009-09-08 14:55:00,1.6772,1.67805,1.67695,1.678,637400000.0
2009-09-08 15:00:00,1.67805,1.67825,1.6769,1.6778,690800000.0
2009-09-08 15:05:00,1.6778,1.67825,1.6775,1.6776,702200000.0
2009-09-08 15:10:00,1.6776,1.67825,1.6775,1.67785,525800000.0
2009-09-08 15:15:00,1.6779,1.67935,1.6778,1.6792,389100000.0
2009-09-08 15:20:00,1.6791,1.67985,1.67895,1.67905,441300000.0
2009-09-08 15:25:00,1.67905,1.67995,1.6787,1.6789,552500000.0
2009-09-08 15:30:00,1.67895,1.68,1.6788,1.67935,731000000.0
2009-09-08 15:35:00,1.6793,1.67995,1.67905,1.67945,1022700000.0
2009-09-08 15:40:00,1.67945,1.68065,1.67935,1.6801,919400000.0
2009-09-08 15:45:00,1.68015,1.6809,1.6794,1.67945,832400000.0
2009-09-08 15:50:00,1.67945,1.6798,1.67865,1.679,637400000.0
2009-09-08 15:55:00,1.679,1.68095,1.67885,1.68085,773300000.0
2009-09-08 16:00:00,1.6807,1.6819,1.68,1.6811,893600000.0
2009-09-08 16:05:00,1.681,1.68155,1.6798,1.67985,793000000.0
2009-09-08 16:10:00,1.6799,1.68035,1.6793,1.67935,758400000.0
2009-09-08 16:15:00,1.6794,1.67965,1.6788,1.67925,1062900000.0
2009-09-08 16:20:00,1.6793,1.6798,1.6785,1.6789,1135800000.0
2009-09-08 16:25:00,1.67885,1.6794,1.6785,1.67915,658000000.0
2009-09-08 16:30:00,1.67915,1.67935,1.67815,1.67925,852500000.0
2009-09-08 16:35:00,1.6793,1.6803,1.6777,1.67785,1270300000.0
2009-09-08 16:40:00,1.67785,1.6801,1.67785,1.6798,1416800000.0
2009-09-08 16:45:00,1.67985,1.68,1.6787,1.67905,2089899999.0
2009-09-08 16:50:00,1.67895,1.6793,1.6782,1.67845,1365100000.0
2009-09-08 16:55:00,1.67845,1.6788,1.67645,1.6769,1027300000.0
2009-09-08 17:00:00,1.6767,1.6774,1.6765,1.6768,680800000.0
2009-09-08 17:05:00,1.6769,1.6773,1.6766,1.67705,719300000.0
2009-09-08 17:10:00,1.6771,1.67725,1.67605,1.6772,737800000.0
2009-09-08 17:15:00,1.6773,1.6788,1.6773,1.67855,627100000.0
2009-09-08 17:20:00,1.67865,1.67875,1.678,1.67805,677500000.0
2009-09-08 17:25:00,1.67805,1.6789,1.67785,1.67885,717300000.0
2009-09-08 17:30:00,1.67875,1.67935,1.67845,1.67915,538400000.0
2009-09-08 17:35:00,1.67905,1.68005,1.679,1.68005,490800000.0
2009-09-08 17:40:00,1.68005,1.6804,1.67925,1.6798,550800000.0
2009-09-08 17:45:00,1.67985,1.68015,1.6785,1.6791,491800000.0
2009-09-08 17:50:00,1.67915,1.68,1.6789,1.6793,549200000.0
2009-09-08 17:55:00,1.6793,1.67965,1.67845,1.67865,416500000.0
2009-09-08 18:00:00,1.6787,1.6796,1.6785,1.6791,486400000.0
2009-09-08 18:05:00,1.6791,1.67965,1.67865,1.67955,391400000.0
2009-09-08 18:10:00,1.67955,1.68005,1.67915,1.67935,443500000.0
2009-09-08 18:15:00,1.6794,1.67945,1.67865,1.6791,334600000.0
2009-09-08 18:20:00,1.67915,1.6801,1.67915,1.6798,385500000.0
2009-09-08 18:25:00,1.67975,1.68035,1.67935,1.6799,343600000.0
2009-09-08 18:30:00,1.6799,1.6807,1.67935,1.68035,540400000.0
2009-09-08 18:35:00,1.68035,1.6805,1.67985,1.68015,316600000.0
2009-09-08 18:40:00,1.68015,1.68035,1.6798,1.6802,354600000.0
2009-09-08 18:45:00,1.6803,1.6812,1.68025,1.6808,425800000.0
2009-09-08 18:50:00,1.6808,1.68095,1.68005,1.68055,329000000.0
2009-09-08 18:55:00,1.68055,1.68075,1.67995,1.68055,303500000.0
2009-09-08 19:00:00,1.6806,1.68065,1.67965,1.6803,306000000.0
2009-09-08 19:05:00,1.68025,1.6807,1.6802,1.6805,187400000.0
2009-09-08 19:10:00,1.6806,1.68115,1.6799,1.67995,403900000.0
2009-09-08 19:15:00,1.68,1.68035,1.67895,1.68005,469700000.0
2009-09-08 19:20:00,1.68005,1.6809,1.6798,1.6799,491000000.0
2009-09-08 19:25:00,1.6799,1.6807,1.67975,1.67985,328600000.0
2009-09-08 19:30:00,1.67975,1.6807,1.67975,1.68025,316300000.0
2009-09-08 19:35:00,1.6802,1.6815,1.6802,1.68075,445000000.0
2009-09-08 19:40:00,1.6808,1.68115,1.6803,1.68105,529500000.0
2009-09-08 19:45:00,1.68105,1.6815,1.6805,1.6808,444400000.0
2009-09-08 19:50:00,1.6808,1.68165,1.68055,1.68095,437000000.0
2009-09-08 19:55:00,1.68105,1.6815,1.68045,1.6808,418800000.0
2009-09-08 20:00:00,1.6808,1.6811,1.68045,1.6809,539800000.0
2009-09-08 20:05:00,1.681,1.68125,1.68,1.68085,417000000.0
2009-09-08 20:10:00,1.6809,1.6816,1.68075,1.6811,490800000.0
2009-09-08 20:15:00,1.6812,1.6816,1.6806,1.6813,654000000.0
2009-09-08 20:20:00,1.68135,1.682,1.6812,1.68165,743100000.0
2009-09-08 20:25:00,1.68165,1.6829,1.68125,1.6828,637700000.0
2009-09-08 20:30:00,1.6828,1.68305,1.68195,1.6825,736600000.0
2009-09-08 20:35:00,1.6825,1.6828,1.6814,1.68145,466200000.0
2009-09-08 20:40:00,1.68145,1.682,1.6809,1.68095,1010700000.0
2009-09-08 20:45:00,1.68095,1.6815,1.6807,1.68105,880100000.0
2009-09-08 20:50:00,1.68105,1.68135,1.68035,1.68085,603400000.0
2009-09-08 20:55:00,1.68095,1.68145,1.68075,1.68075,438400000.0
2009-09-08 21:00:00,1.68075,1.6822,1.6806,1.6819,591000000.0
2009-09-08 21:05:00,1.6819,1.6825,1.6818,1.68235,505000000.0
2009-09-08 21:10:00,1.6824,1.6825,1.68165,1.6822,324500000.0
2009-09-08 21:15:00,1.68215,1.6824,1.6812,1.6812,846100000.0
2009-09-08 21:20:00,1.6812,1.6816,1.68065,1.6808,703200000.0
2009-09-08 21:25:00,1.6809,1.68115,1.6802,1.68065,438300000.0
2009-09-08 21:30:00,1.68065,1.6808,1.68045,1.68065,201200000.0
2009-09-08 21:35:00,1.6807,1.68075,1.6795,1.6797,221400000.0
2009-09-08 21:40:00,1.67975,1.6804,1.67955,1.67985,322000000.0
2009-09-08 21:45:00,1.6799,1.68005,1.67955,1.6798,370000000.0
2009-09-08 21:50:00,1.6799,1.6801,1.6794,1.6796,540000000.0
2009-09-08 21:55:00,1.67965,1.6811,1.6796,1.68065,859800000.0
2009-09-08 22:00:00,1.6806,1.6813,1.68055,1.6807,252200000.0
2009-09-08 22:05:00,1.6806,1.6807,1.67945,1.6798,303600000.0
2009-09-08 22:10:00,1.6798,1.68015,1.67965,1.6798,246600000.0
2009-09-08 22:15:00,1.67985,1.68015,1.6797,1.68,177400000.0
2009-09-08 22:20:00,1.68,1.6801,1.67985,1.6801,89200000.0
2009-09-08 22:25:00,1.6801,1.68045,1.67995,1.68,72600000.0
2009-09-08 22:30:00,1.67995,1.6805,1.6797,1.6799,198600000.0
2009-09-08 22:35:00,1.6802,1.6804,1.6795,1.6796,156350000.0
2009-09-08 22:40:00,1.6796,1.68025,1.6795,1.67995,151200000.0
2009-09-08 22:45:00,1.67995,1.68095,1.67995,1.6805,166100000.0
2009-09-08 22:50:00,1.68035,1.6813,1.67995,1.67995,165300000.0
2009-09-08 22:55:00,1.67995,1.68115,1.67885,1.67955,247400000.0
2009-09-08 23:00:00,1.6795,1.68075,1.6795,1.6804,222100000.0
2009-09-08 23:05:00,1.68045,1.6808,1.6799,1.68065,107100000.0
2009-09-08 23:10:00,1.68065,1.68085,1.68005,1.6807,122800000.0
2009-09-08 23:15:00,1.68065,1.68105,1.6799,1.6801,138000000.0
2009-09-08 23:20:00,1.6801,1.6809,1.6801,1.6807,81900000.0
2009-09-08 23:25:00,1.68075,1.681,1.6805,1.6808,76800000.0
2009-09-08 23:30:00,1.68085,1.68105,1.68055,1.6808,83800000.0
2009-09-08 23:35:00,1.6808,1.6812,1.68055,1.68075,38100000.0
2009-09-08 23:40:00,1.68075,1.68105,1.6803,1.681,87400000.0
2009-09-08 23:45:00,1.681,1.6814,1.68045,1.68095,112000000.0
2009-09-08 23:50:00,1.68105,1.68165,1.67995,1.6805,147300000.0
2009-09-08 23:55:00,1.6805,1.6812,1.6801,1.681,47700000.0
2009-09-09 00:00:00,1.68095,1.68135,1.6805,1.68135,188400000.0
2009-09-09 00:05:00,1.68125,1.6814,1.6803,1.6806,86500000.0
2009-09-09 00:10:00,1.68055,1.68075,1.6804,1.6806,80100000.0
2009-09-09 00:15:00,1.68055,1.68135,1.6804,1.68135,129200000.0
2009-09-09 00:20:00,1.68125,1.6816,1.6807,1.68085,164900000.0
2009-09-09 00:25:00,1.6809,1.6815,1.6807,1.68125,106000000.0
2009-09-09 00:30:00,1.68085,1.68145,1.68,1.6803,366900000.0
2009-09-09 00:35:00,1.68035,1.68075,1.68015,1.6803,107900000.0
2009-09-09 00:40:00,1.68025,1.68045,1.67915,1.6792,241600000.0
2009-09-09 00:45:00,1.6792,1.6795,1.6789,1.67905,203400000.0
2009-09-09 00:50:00,1.6791,1.67935,1.6784,1.679,177700000.0
2009-09-09 00:55:00,1.67905,1.67905,1.67845,1.6786,175000000.0
2009-09-09 01:00:00,1.67855,1.67905,1.6772,1.67785,342700000.0
2009-09-09 01:05:00,1.67785,1.6782,1.67745,1.6779,225500000.0
2009-09-09 01:10:00,1.6778,1.6782,1.6776,1.6782,183500000.0
2009-09-09 01:15:00,1.6782,1.67885,1.6781,1.6788,142000000.0
2009-09-09 01:20:00,1.67885,1.6795,1.67865,1.67905,243300000.0
2009-09-09 01:25:00,1.67905,1.67915,1.67895,1.6791,65800000.0
2009-09-09 01:30:00,1.67905,1.67975,1.67905,1.67935,171600000.0
2009-09-09 01:35:00,1.6795,1.6795,1.679,1.6791,93200000.0
2009-09-09 01:40:00,1.67905,1.6792,1.6785,1.67865,202200000.0
2009-09-09 01:45:00,1.6786,1.6789,1.67845,1.67855,241600000.0
2009-09-09 01:50:00,1.6785,1.6789,1.6783,1.6789,136400000.0
2009-09-09 01:55:00,1.67905,1.6796,1.6789,1.6796,166500000.0
2009-09-09 02:00:00,1.6796,1.67985,1.6791,1.6794,338200000.0
2009-09-09 02:05:00,1.6793,1.68015,1.6793,1.6796,391200000.0
2009-09-09 02:10:00,1.6797,1.67975,1.6788,1.6791,399700000.0
2009-09-09 02:15:00,1.679,1.6794,1.67875,1.67885,397800000.0
2009-09-09 02:20:00,1.6788,1.67965,1.67825,1.6789,376900000.0
2009-09-09 02:25:00,1.6789,1.67895,1.678,1.67825,257600000.0
2009-09-09 02:30:00,1.67825,1.67875,1.67825,1.67845,251200000.0
2009-09-09 02:35:00,1.67835,1.6786,1.6782,1.67855,185800000.0
2009-09-09 02:40:00,1.6786,1.6786,1.67745,1.67845,286400000.0
2009-09-09 02:45:00,1.67845,1.6785,1.6776,1.6781,397500000.0
2009-09-09 02:50:00,1.67815,1.67865,1.67765,1.6778,491500000.0
2009-09-09 02:55:00,1.6779,1.67825,1.6767,1.67705,624500000.0
2009-09-09 03:00:00,1.67715,1.67725,1.6756,1.67665,644900000.0
2009-09-09 03:05:00,1.67665,1.6771,1.6758,1.6771,479100000.0
2009-09-09 03:10:00,1.6771,1.6777,1.6767,1.6771,453700000.0
2009-09-09 03:15:00,1.6771,1.6778,1.67695,1.6772,365800000.0
2009-09-09 03:20:00,1.67715,1.6777,1.6771,1.6773,355100000.0
2009-09-09 03:25:00,1.67735,1.6783,1.67695,1.6773,348700000.0
2009-09-09 03:30:00,1.67725,1.68305,1.6771,1.68205,764200000.0
2009-09-09 03:35:00,1.6821,1.68235,1.6813,1.6817,516100000.0
2009-09-09 03:40:00,1.6817,1.6827,1.6812,1.68245,396000000.0
2009-09-09 03:45:00,1.68245,1.68325,1.6821,1.6832,365300000.0
2009-09-09 03:50:00,1.6832,1.6841,1.6832,1.6832,448000000.0
2009-09-09 03:55:00,1.6832,1.684,1.68245,1.6839,409500000.0
2009-09-09 04:00:00,1.6839,1.6846,1.6837,1.6839,501100000.0
2009-09-09 04:05:00,1.68385,1.6848,1.6835,1.68405,483700000.0
2009-09-09 04:10:00,1.68405,1.68585,1.68315,1.6855,454300000.0
2009-09-09 04:15:00,1.6855,1.68565,1.68485,1.68535,319400000.0
2009-09-09 04:20:00,1.68535,1.68635,1.68525,1.68575,462500000.0
2009-09-09 04:25:00,1.68575,1.6859,1.68445,1.68475,326700000.0
2009-09-09 04:30:00,1.68475,1.68495,1.6837,1.6843,367900000.0
2009-09-09 04:35:00,1.6843,1.6847,1.6838,1.6846,280000000.0
2009-09-09 04:40:00,1.6846,1.68525,1.6845,1.6848,341900000.0
2009-09-09 04:45:00,1.68495,1.68525,1.6845,1.6849,368700000.0
2009-09-09 04:50:00,1.68495,1.685,1.6838,1.6844,419500000.0
2009-09-09 04:55:00,1.6845,1.685,1.684,1.6843,244100000.0
2009-09-09 05:00:00,1.6843,1.6852,1.68405,1.6852,429800000.0
2009-09-09 05:05:00,1.68475,1.68605,1.6846,1.6857,343200000.0
2009-09-09 05:10:00,1.68575,1.68605,1.68495,1.68585,224300000.0
2009-09-09 05:15:00,1.6858,1.68635,1.68555,1.68585,131900000.0
2009-09-09 05:20:00,1.68585,1.68605,1.6848,1.68485,215800000.0
2009-09-09 05:25:00,1.68485,1.6855,1.6848,1.68515,268100000.0
2009-09-09 05:30:00,1.68515,1.6863,1.68505,1.6863,321700000.0
2009-09-09 05:35:00,1.6863,1.6869,1.68595,1.68645,353200000.0
2009-09-09 05:40:00,1.6865,1.68715,1.6863,1.6866,442400000.0
2009-09-09 05:45:00,1.68655,1.68665,1.6863,1.6863,270400000.0
2009-09-09 05:50:00,1.6863,1.6871,1.6863,1.6869,228300000.0
2009-09-09 05:55:00,1.68675,1.68725,1.6863,1.6864,499500000.0
2009-09-09 06:00:00,1.6864,1.6869,1.6862,1.6868,283900000.0
2009-09-09 06:05:00,1.6868,1.68695,1.6863,1.6866,376600000.0
2009-09-09 06:10:00,1.68655,1.68735,1.6865,1.68675,444000000.0
2009-09-09 06:15:00,1.68675,1.68685,1.68625,1.68665,323300000.0
2009-09-09 06:20:00,1.6867,1.68685,1.6862,1.6866,373100000.0
2009-09-09 06:25:00,1.6866,1.68675,1.6863,1.68645,306500000.0
2009-09-09 06:30:00,1.68645,1.6866,1.68525,1.68585,270500000.0
2009-09-09 06:35:00,1.68585,1.6861,1.68535,1.68585,264600000.0
2009-09-09 06:40:00,1.6857,1.6861,1.68535,1.68535,358500000.0
2009-09-09 06:45:00,1.6855,1.6865,1.6855,1.6859,215100000.0
2009-09-09 06:50:00,1.6859,1.68645,1.68585,1.68625,294600000.0
2009-09-09 06:55:00,1.6862,1.68625,1.68535,1.68585,259300000.0
2009-09-09 07:00:00,1.68595,1.6862,1.6857,1.6861,143500000.0
2009-09-09 07:05:00,1.686,1.68615,1.6852,1.68535,295300000.0
2009-09-09 07:10:00,1.6853,1.68645,1.68525,1.6862,282400000.0
2009-09-09 07:15:00,1.6862,1.68645,1.68565,1.68575,280100000.0
2009-09-09 07:20:00,1.6858,1.68605,1.68555,1.68585,272100000.0
2009-09-09 07:25:00,1.68585,1.68645,1.68575,1.68625,333200000.0
2009-09-09 07:30:00,1.68625,1.68645,1.68555,1.6858,382200000.0
2009-09-09 07:35:00,1.68585,1.68645,1.68555,1.68585,336600000.0
2009-09-09 07:40:00,1.68585,1.6865,1.68575,1.68615,301100000.0
2009-09-09 07:45:00,1.686,1.6861,1.68515,1.68575,339100000.0
2009-09-09 07:50:00,1.68575,1.6866,1.6853,1.6866,558300000.0
2009-09-09 07:55:00,1.6866,1.68675,1.6854,1.68555,539100000.0
2009-09-09 08:00:00,1.68555,1.6856,1.68435,1.6847,444000000.0
2009-09-09 08:05:00,1.6847,1.6862,1.6846,1.6853,661100000.0
2009-09-09 08:10:00,1.6853,1.68535,1.684,1.6845,932600000.0
2009-09-09 08:15:00,1.6845,1.68515,1.68425,1.6847,565200000.0
2009-09-09 08:20:00,1.6847,1.6862,1.68445,1.686,600100000.0
2009-09-09 08:25:00,1.686,1.68615,1.6853,1.6856,618100000.0
2009-09-09 08:30:00,1.68555,1.68705,1.68515,1.68665,624800000.0
2009-09-09 08:35:00,1.68685,1.6876,1.6863,1.6867,518500000.0
2009-09-09 08:40:00,1.6868,1.687,1.68605,1.6864,385200000.0
2009-09-09 08:45:00,1.68645,1.6871,1.68605,1.68665,395400000.0
2009-09-09 08:50:00,1.68675,1.68905,1.68635,1.68875,605900000.0
2009-09-09 08:55:00,1.6888,1.68935,1.6883,1.6885,850800000.0
2009-09-09 09:00:00,1.6885,1.68885,1.6874,1.6875,688600000.0
2009-09-09 09:05:00,1.6875,1.68815,1.68715,1.68745,540400000.0
2009-09-09 09:10:00,1.68755,1.688,1.68695,1.68755,459300000.0
2009-09-09 09:15:00,1.68755,1.68785,1.68695,1.68695,470100000.0
2009-09-09 09:20:00,1.68695,1.68785,1.6866,1.68725,690400000.0
2009-09-09 09:25:00,1.68725,1.6891,1.68725,1.6882,689900000.0
2009-09-09 09:30:00,1.68815,1.6888,1.68765,1.68855,575900000.0
2009-09-09 09:35:00,1.6885,1.68925,1.6881,1.6881,543800000.0
2009-09-09 09:40:00,1.68815,1.68825,1.68765,1.6877,523000000.0
2009-09-09 09:45:00,1.6877,1.6885,1.6877,1.68825,402600000.0
2009-09-09 09:50:00,1.68825,1.689,1.68805,1.68805,401800000.0
2009-09-09 09:55:00,1.68805,1.68825,1.6872,1.6873,456100000.0
2009-09-09 10:00:00,1.6872,1.68815,1.687,1.6871,371800000.0
2009-09-09 10:05:00,1.6871,1.6882,1.6865,1.68815,445700000.0
2009-09-09 10:10:00,1.6883,1.6888,1.68725,1.68725,417000000.0
2009-09-09 10:15:00,1.6874,1.68785,1.6868,1.6873,466000000.0
2009-09-09 10:20:00,1.6873,1.6881,1.68695,1.68775,643700000.0
2009-09-09 10:25:00,1.6878,1.688,1.6873,1.68775,549200000.0
2009-09-09 10:30:00,1.68785,1.6881,1.68735,1.6877,602500000.0
2009-09-09 10:35:00,1.6877,1.6883,1.68765,1.6881,390200000.0
2009-09-09 10:40:00,1.68775,1.68815,1.68755,1.6877,354500000.0
2009-09-09 10:45:00,1.68775,1.6881,1.6871,1.68725,556300000.0
2009-09-09 10:50:00,1.6873,1.68745,1.68645,1.68685,359600000.0
2009-09-09 10:55:00,1.68685,1.68745,1.68635,1.6869,588400000.0
2009-09-09 11:00:00,1.6869,1.6872,1.6864,1.68705,453900000.0
2009-09-09 11:05:00,1.68705,1.6874,1.68655,1.6872,360300000.0
2009-09-09 11:10:00,1.6872,1.6874,1.6856,1.6862,757200000.0
2009-09-09 11:15:00,1.68615,1.68675,1.68595,1.68665,513500000.0
2009-09-09 11:20:00,1.68665,1.68725,1.68635,1.68645,462100000.0
2009-09-09 11:25:00,1.6865,1.68685,1.68625,1.68655,361600000.0
2009-09-09 11:30:00,1.6866,1.6866,1.68615,1.68635,346900000.0
2009-09-09 11:35:00,1.68635,1.68685,1.68585,1.68665,356300000.0
2009-09-09 11:40:00,1.68665,1.6875,1.68615,1.68735,373100000.0
2009-09-09 11:45:00,1.6874,1.6877,1.68675,1.68685,405100000.0
2009-09-09 11:50:00,1.6868,1.68705,1.686,1.68625,482500000.0
2009-09-09 11:55:00,1.6863,1.6867,1.6853,1.6857,512500000.0
2009-09-09 12:00:00,1.6858,1.68665,1.6857,1.686,345700000.0
2009-09-09 12:05:00,1.686,1.68605,1.6853,1.68585,217700000.0
2009-09-09 12:10:00,1.68575,1.6862,1.6857,1.686,160900000.0
2009-09-09 12:15:00,1.68595,1.68615,1.6855,1.68565,332800000.0
2009-09-09 12:20:00,1.68565,1.6863,1.6853,1.68605,431400000.0
2009-09-09 12:25:00,1.68605,1.68645,1.68555,1.6856,291500000.0
2009-09-09 12:30:00,1.6856,1.68635,1.6855,1.6863,197500000.0
2009-09-09 12:35:00,1.6865,1.68705,1.6862,1.68645,312100000.0
2009-09-09 12:40:00,1.6864,1.6866,1.68575,1.686,282100000.0
2009-09-09 12:45:00,1.686,1.6865,1.6859,1.6863,177400000.0
2009-09-09 12:50:00,1.68635,1.68665,1.686,1.68625,410200000.0
2009-09-09 12:55:00,1.68625,1.6863,1.6857,1.686,577000000.0
2009-09-09 13:00:00,1.6861,1.68615,1.6852,1.68575,334000000.0
2009-09-09 13:05:00,1.68565,1.68565,1.68505,1.6852,387100000.0
2009-09-09 13:10:00,1.6851,1.68585,1.6848,1.68535,492700000.0
2009-09-09 13:15:00,1.68535,1.68545,1.68355,1.6839,705100000.0
2009-09-09 13:20:00,1.68375,1.68465,1.68375,1.6841,479800000.0
2009-09-09 13:25:00,1.6841,1.6844,1.68325,1.6839,513600000.0
2009-09-09 13:30:00,1.6839,1.68405,1.68315,1.68315,381500000.0
2009-09-09 13:35:00,1.68325,1.68345,1.6819,1.68245,487100000.0
2009-09-09 13:40:00,1.68245,1.68255,1.68145,1.6817,593800000.0
2009-09-09 13:45:00,1.68175,1.6826,1.68135,1.68225,571400000.0
2009-09-09 13:50:00,1.68235,1.68235,1.6807,1.6813,732300000.0
2009-09-09 13:55:00,1.6813,1.6822,1.68085,1.6819,782700000.0
2009-09-09 14:00:00,1.682,1.68265,1.68175,1.68225,736400000.0
2009-09-09 14:05:00,1.68225,1.6832,1.68225,1.68265,593600000.0
2009-09-09 14:10:00,1.6827,1.68345,1.68215,1.68345,1029700000.0
2009-09-09 14:15:00,1.68335,1.68375,1.68205,1.68205,913600000.0
2009-09-09 14:20:00,1.68205,1.68345,1.682,1.68245,1123900000.0
2009-09-09 14:25:00,1.68245,1.68355,1.6824,1.6831,1124600000.0
2009-09-09 14:30:00,1.68315,1.68445,1.68315,1.68385,1073900000.0
2009-09-09 14:35:00,1.68395,1.6843,1.683,1.68385,1357400000.0
2009-09-09 14:40:00,1.68385,1.6844,1.6836,1.6841,1715500000.0
2009-09-09 14:45:00,1.6841,1.68485,1.6836,1.68445,1189400000.0
2009-09-09 14:50:00,1.68445,1.68475,1.6832,1.68355,1284300000.0
2009-09-09 14:55:00,1.68355,1.6848,1.6834,1.6847,564600000.0
2009-09-09 15:00:00,1.6847,1.6847,1.6834,1.6841,759300000.0
2009-09-09 15:05:00,1.68415,1.68515,1.6838,1.68465,1214500000.0
2009-09-09 15:10:00,1.6848,1.68535,1.68435,1.6844,901300000.0
2009-09-09 15:15:00,1.6844,1.68525,1.6844,1.68495,833600000.0
2009-09-09 15:20:00,1.68495,1.68535,1.6844,1.68485,540900000.0
2009-09-09 15:25:00,1.68495,1.68555,1.6846,1.6851,681900000.0
2009-09-09 15:30:00,1.6851,1.6859,1.6845,1.68515,1132700000.0
2009-09-09 15:35:00,1.6852,1.68575,1.68435,1.6857,1028400000.0
2009-09-09 15:40:00,1.68565,1.6864,1.68535,1.6856,1416200000.0
2009-09-09 15:45:00,1.68555,1.68585,1.6843,1.6851,1729600000.0
2009-09-09 15:50:00,1.6851,1.6853,1.68385,1.6847,1298700000.0
2009-09-09 15:55:00,1.68475,1.68625,1.684,1.68615,1398900000.0
2009-09-09 16:00:00,1.68615,1.68645,1.6843,1.68455,1202100000.0
2009-09-09 16:05:00,1.68465,1.685,1.6832,1.68355,1084300000.0
2009-09-09 16:10:00,1.6835,1.68415,1.6829,1.68305,772900000.0
2009-09-09 16:15:00,1.6831,1.68345,1.68245,1.68285,855000000.0
2009-09-09 16:20:00,1.68285,1.68425,1.68285,1.68425,1515200001.0
2009-09-09 16:25:00,1.6842,1.68545,1.6839,1.68535,958300000.0
2009-09-09 16:30:00,1.68535,1.68665,1.68495,1.6864,894700000.0
2009-09-09 16:35:00,1.6864,1.68665,1.68555,1.68565,1726100000.0
2009-09-09 16:40:00,1.6856,1.6865,1.6847,1.6847,1723799999.0
2009-09-09 16:45:00,1.6847,1.68625,1.68465,1.686,1461400000.0
2009-09-09 16:50:00,1.686,1.6867,1.68495,1.68525,1127600000.0
2009-09-09 16:55:00,1.68545,1.6862,1.6837,1.6844,901400000.0
2009-09-09 17:00:00,1.6842,1.6854,1.684,1.6851,825900000.0
2009-09-09 17:05:00,1.6851,1.6851,1.68305,1.68375,1042200000.0
2009-09-09 17:10:00,1.68375,1.68515,1.68375,1.68515,624800000.0
2009-09-09 17:15:00,1.68515,1.68555,1.68465,1.6849,614400000.0
2009-09-09 17:20:00,1.6849,1.68515,1.68365,1.6838,1360700000.0
2009-09-09 17:25:00,1.68375,1.68455,1.6837,1.6844,762700000.0
2009-09-09 17:30:00,1.6844,1.68525,1.6839,1.685,771600000.0
2009-09-09 17:35:00,1.685,1.68535,1.68455,1.68505,892700000.0
2009-09-09 17:40:00,1.68495,1.68535,1.68425,1.6846,724600000.0
2009-09-09 17:45:00,1.6846,1.6865,1.68455,1.68625,906500000.0
2009-09-09 17:50:00,1.68625,1.6871,1.6854,1.687,702800000.0
2009-09-09 17:55:00,1.687,1.6874,1.6865,1.6868,952000000.0
2009-09-09 18:00:00,1.6868,1.6875,1.68635,1.68715,370600000.0
2009-09-09 18:05:00,1.68715,1.68735,1.68655,1.68725,485200000.0
2009-09-09 18:10:00,1.68725,1.68725,1.6864,1.6866,754700000.0
2009-09-09 18:15:00,1.6865,1.6868,1.6863,1.68665,637400000.0
2009-09-09 18:20:00,1.68665,1.6873,1.68665,1.687,228500000.0
2009-09-09 18:25:00,1.6871,1.6872,1.6866,1.68665,341900000.0
2009-09-09 18:30:00,1.68665,1.68725,1.68655,1.6869,365400000.0
2009-09-09 18:35:00,1.68685,1.6872,1.6865,1.6866,829800000.0
2009-09-09 18:40:00,1.6866,1.6867,1.68625,1.6863,564000000.0
2009-09-09 18:45:00,1.68625,1.6868,1.68625,1.6866,463600000.0
2009-09-09 18:50:00,1.6866,1.6867,1.6861,1.68625,360700000.0
2009-09-09 18:55:00,1.68635,1.68685,1.68595,1.6868,360800000.0
2009-09-09 19:00:00,1.6868,1.68735,1.6863,1.687,709000000.0
2009-09-09 19:05:00,1.687,1.6873,1.68605,1.68685,649300000.0
2009-09-09 19:10:00,1.68675,1.68705,1.68645,1.6865,583600000.0
2009-09-09 19:15:00,1.6864,1.68695,1.68585,1.68695,1140800000.0
2009-09-09 19:20:00,1.68695,1.68705,1.68615,1.6863,634700000.0
2009-09-09 19:25:00,1.6863,1.68745,1.6862,1.6868,632600000.0
2009-09-09 19:30:00,1.68675,1.6873,1.68675,1.687,393800000.0
2009-09-09 19:35:00,1.68695,1.68715,1.6862,1.68695,472000000.0
2009-09-09 19:40:00,1.68695,1.68705,1.6865,1.6868,505600000.0
2009-09-09 19:45:00,1.6868,1.68685,1.6863,1.68655,681700000.0
2009-09-09 19:50:00,1.68645,1.6874,1.68635,1.6872,574000000.0
2009-09-09 19:55:00,1.6872,1.6873,1.68615,1.68635,1206300000.0
2009-09-09 20:00:00,1.6864,1.6864,1.68525,1.68535,949600000.0
2009-09-09 20:05:00,1.68535,1.6872,1.68525,1.6872,933300000.0
2009-09-09 20:10:00,1.68715,1.6877,1.68675,1.68725,751700000.0
2009-09-09 20:15:00,1.6872,1.689,1.6872,1.68855,741200000.0
2009-09-09 20:20:00,1.6885,1.68915,1.68795,1.68865,1056800000.0
2009-09-09 20:25:00,1.6886,1.68865,1.68765,1.68835,1120400000.0
2009-09-09 20:30:00,1.68835,1.68855,1.6872,1.6881,727900000.0
2009-09-09 20:35:00,1.6881,1.68855,1.6877,1.68815,597500000.0
2009-09-09 20:40:00,1.68815,1.68915,1.6879,1.68855,718400000.0
2009-09-09 20:45:00,1.6885,1.68885,1.68815,1.68825,422700000.0
2009-09-09 20:50:00,1.68825,1.68895,1.6876,1.68835,762000000.0
2009-09-09 20:55:00,1.68825,1.68915,1.68785,1.6889,643700000.0
2009-09-09 21:00:00,1.6888,1.6895,1.6885,1.68905,977700000.0
2009-09-09 21:05:00,1.68915,1.69025,1.68885,1.6896,936500000.0
2009-09-09 21:10:00,1.6896,1.6896,1.6881,1.68915,890100000.0
2009-09-09 21:15:00,1.68915,1.68995,1.68855,1.68985,754900000.0
2009-09-09 21:20:00,1.68985,1.69065,1.68935,1.6905,702400000.0
2009-09-09 21:25:00,1.6905,1.6905,1.68945,1.6898,1003400000.0
2009-09-09 21:30:00,1.6899,1.6903,1.6895,1.69005,810000000.0
2009-09-09 21:35:00,1.69,1.6905,1.68975,1.68985,801200000.0
2009-09-09 21:40:00,1.68985,1.68985,1.6883,1.68855,848600000.0
2009-09-09 21:45:00,1.6886,1.68905,1.6885,1.6887,429500000.0
2009-09-09 21:50:00,1.68865,1.68925,1.68815,1.6892,634900000.0
2009-09-09 21:55:00,1.6892,1.68935,1.68895,1.689,648700000.0
2009-09-09 22:00:00,1.689,1.689,1.6884,1.6887,307500000.0
2009-09-09 22:05:00,1.6886,1.68885,1.68775,1.6879,206100000.0
2009-09-09 22:10:00,1.688,1.6889,1.68775,1.6889,159900000.0
2009-09-09 22:15:00,1.6888,1.68885,1.68765,1.6881,238000000.0
2009-09-09 22:20:00,1.6881,1.6897,1.68795,1.68965,618300000.0
2009-09-09 22:25:00,1.6897,1.69035,1.68955,1.69025,161700000.0
2009-09-09 22:30:00,1.69025,1.69025,1.6891,1.6893,190500000.0
2009-09-09 22:35:00,1.68925,1.69045,1.68925,1.69005,168300000.0
2009-09-09 22:40:00,1.69,1.69015,1.68835,1.6891,319800000.0
2009-09-09 22:45:00,1.689,1.6894,1.689,1.68905,144100000.0
2009-09-09 22:50:00,1.68905,1.69065,1.68865,1.6893,312300000.0
2009-09-09 22:55:00,1.6893,1.68945,1.68815,1.6888,251950000.0
2009-09-09 23:00:00,1.6888,1.6918,1.6888,1.689,178950000.0
2009-09-09 23:05:00,1.689,1.69105,1.6866,1.6881,244350000.0
2009-09-09 23:10:00,1.68805,1.6884,1.68665,1.68815,216300000.0
2009-09-09 23:15:00,1.68815,1.68815,1.6872,1.6873,75400000.0
2009-09-09 23:20:00,1.6873,1.6885,1.6873,1.68805,169700000.0
2009-09-09 23:25:00,1.6881,1.68865,1.6873,1.6873,109000000.0
2009-09-09 23:30:00,1.6873,1.6876,1.6871,1.6876,8650000.0
2009-09-09 23:35:00,1.68755,1.68805,1.68725,1.68745,59500000.0
2009-09-09 23:40:00,1.68745,1.6879,1.68725,1.68775,64350000.0
2009-09-09 23:45:00,1.68775,1.68805,1.68725,1.688,165700000.0
2009-09-09 23:50:00,1.688,1.68815,1.68725,1.68735,196700000.0
2009-09-09 23:55:00,1.68745,1.6879,1.68725,1.6878,153200000.0
2009-09-10 00:00:00,1.6878,1.6881,1.6875,1.6879,307500000.0
2009-09-10 00:05:00,1.6879,1.6888,1.6879,1.68815,186200000.0
2009-09-10 00:10:00,1.68815,1.68835,1.68725,1.6877,152650000.0
2009-09-10 00:15:00,1.68765,1.6883,1.68755,1.688,96200000.0
2009-09-10 00:20:00,1.6883,1.68865,1.6876,1.6882,198100000.0
2009-09-10 00:25:00,1.68825,1.6891,1.68755,1.689,161900000.0
2009-09-10 00:30:00,1.68895,1.6892,1.68835,1.68875,133500000.0
2009-09-10 00:35:00,1.68875,1.68875,1.6874,1.6879,197300000.0
2009-09-10 00:40:00,1.68785,1.68855,1.68785,1.68835,82600000.0
2009-09-10 00:45:00,1.68835,1.68855,1.6883,1.6884,65300000.0
2009-09-10 00:50:00,1.68835,1.68895,1.6881,1.68835,138700000.0
2009-09-10 00:55:00,1.68835,1.6886,1.68785,1.6882,204700000.0
2009-09-10 01:00:00,1.68815,1.6889,1.68795,1.68865,144500000.0
2009-09-10 01:05:00,1.6885,1.68875,1.68815,1.68845,38400000.0
2009-09-10 01:10:00,1.68835,1.6891,1.68815,1.689,115100000.0
2009-09-10 01:15:00,1.689,1.6894,1.68875,1.68915,151600000.0
2009-09-10 01:20:00,1.68915,1.68935,1.6884,1.68905,168600000.0
2009-09-10 01:25:00,1.6892,1.6892,1.68835,1.6885,106800000.0
2009-09-10 01:30:00,1.6884,1.6885,1.6872,1.6878,231300000.0
2009-09-10 01:35:00,1.6879,1.68825,1.6876,1.6877,142200000.0
2009-09-10 01:40:00,1.6877,1.6882,1.6876,1.6879,113900000.0
2009-09-10 01:45:00,1.6879,1.6881,1.6876,1.6878,81400000.0
2009-09-10 01:50:00,1.68795,1.6881,1.6874,1.68765,213600000.0
2009-09-10 01:55:00,1.68765,1.68815,1.68765,1.6878,173100000.0
2009-09-10 02:00:00,1.6878,1.68795,1.6872,1.6878,199900000.0
2009-09-10 02:05:00,1.6878,1.6879,1.6875,1.6875,115000000.0
2009-09-10 02:10:00,1.6875,1.6877,1.6875,1.6875,171900000.0
2009-09-10 02:15:00,1.6875,1.68765,1.68645,1.6868,301300000.0
2009-09-10 02:20:00,1.68675,1.68735,1.6864,1.68715,290400000.0
2009-09-10 02:25:00,1.68705,1.6874,1.6864,1.6871,222600000.0
2009-09-10 02:30:00,1.6871,1.68725,1.6863,1.68655,308800000.0
2009-09-10 02:35:00,1.6865,1.6868,1.686,1.6863,251000000.0
2009-09-10 02:40:00,1.6863,1.6872,1.6862,1.6871,250600000.0
2009-09-10 02:45:00,1.6872,1.68735,1.6861,1.68615,225200000.0
2009-09-10 02:50:00,1.68605,1.68665,1.686,1.68615,255100000.0
2009-09-10 02:55:00,1.6861,1.6864,1.6853,1.6855,302800000.0
2009-09-10 03:00:00,1.68545,1.6858,1.6851,1.6855,318700000.0
2009-09-10 03:05:00,1.6854,1.68575,1.68505,1.6855,402700000.0
2009-09-10 03:10:00,1.6855,1.68705,1.68515,1.6868,389000000.0
2009-09-10 03:15:00,1.6869,1.68815,1.6867,1.6877,303500000.0
2009-09-10 03:20:00,1.68785,1.6896,1.6878,1.6888,563400000.0
2009-09-10 03:25:00,1.6888,1.68965,1.68585,1.68745,469100000.0
2009-09-10 03:30:00,1.6877,1.69525,1.68765,1.6938,1013300000.0
2009-09-10 03:35:00,1.69385,1.69485,1.69315,1.69445,607600000.0
2009-09-10 03:40:00,1.69455,1.69455,1.6928,1.69295,567000000.0
2009-09-10 03:45:00,1.6929,1.6935,1.6922,1.69265,629100000.0
2009-09-10 03:50:00,1.69265,1.6941,1.6921,1.6937,450800000.0
2009-09-10 03:55:00,1.69365,1.69425,1.6934,1.694,300500000.0
2009-09-10 04:00:00,1.694,1.69495,1.694,1.6946,497900000.0
2009-09-10 04:05:00,1.6946,1.69465,1.6938,1.69395,317100000.0
2009-09-10 04:10:00,1.69395,1.694,1.6926,1.69325,341500000.0
2009-09-10 04:15:00,1.69325,1.69415,1.69325,1.69375,260100000.0
2009-09-10 04:20:00,1.69375,1.69375,1.693,1.69305,301900000.0
2009-09-10 04:25:00,1.69305,1.69355,1.6922,1.69355,288100000.0
2009-09-10 04:30:00,1.69355,1.6939,1.69315,1.6936,432600000.0
2009-09-10 04:35:00,1.6936,1.69395,1.69325,1.69325,157200000.0
2009-09-10 04:40:00,1.6933,1.6936,1.69305,1.6934,289400000.0
2009-09-10 04:45:00,1.69345,1.6945,1.6932,1.6945,333100000.0
2009-09-10 04:50:00,1.69445,1.695,1.69435,1.6949,205700000.0
2009-09-10 04:55:00,1.6949,1.6949,1.6934,1.694,195900000.0
2009-09-10 05:00:00,1.694,1.69475,1.6939,1.6941,204300000.0
2009-09-10 05:05:00,1.69415,1.69495,1.694,1.69465,227900000.0
2009-09-10 05:10:00,1.69465,1.69495,1.69415,1.6945,335700000.0
2009-09-10 05:15:00,1.6945,1.6947,1.6942,1.69445,252000000.0
2009-09-10 05:20:00,1.69445,1.69495,1.6943,1.6946,283500000.0
2009-09-10 05:25:00,1.6946,1.69505,1.6945,1.69475,294700000.0
2009-09-10 05:30:00,1.6948,1.69495,1.69435,1.69435,194400000.0
2009-09-10 05:35:00,1.6944,1.69485,1.694,1.6943,332800000.0
2009-09-10 05:40:00,1.69425,1.6943,1.6939,1.69395,167700000.0
2009-09-10 05:45:00,1.69395,1.6943,1.6939,1.69415,204900000.0
2009-09-10 05:50:00,1.69415,1.6945,1.6934,1.6939,539200000.0
2009-09-10 05:55:00,1.69385,1.69445,1.69365,1.6942,399300000.0
2009-09-10 06:00:00,1.6942,1.69495,1.6942,1.6946,346700000.0
2009-09-10 06:05:00,1.6946,1.69545,1.6946,1.6953,258800000.0
2009-09-10 06:10:00,1.6954,1.6959,1.6952,1.69555,420800000.0
2009-09-10 06:15:00,1.6955,1.6955,1.69425,1.6944,484800000.0
2009-09-10 06:20:00,1.6944,1.69465,1.6937,1.69455,383900000.0
2009-09-10 06:25:00,1.69455,1.6946,1.69395,1.6945,209600000.0
2009-09-10 06:30:00,1.69455,1.69465,1.6942,1.69425,129200000.0
2009-09-10 06:35:00,1.69425,1.69515,1.6942,1.6946,277500000.0
2009-09-10 06:40:00,1.6946,1.6951,1.6946,1.695,190800000.0
2009-09-10 06:45:00,1.695,1.6953,1.6944,1.69515,225000000.0
2009-09-10 06:50:00,1.6953,1.6954,1.6942,1.69435,212600000.0
2009-09-10 06:55:00,1.69435,1.69515,1.69425,1.69445,346100000.0
2009-09-10 07:00:00,1.69445,1.6948,1.69435,1.69465,255600000.0
2009-09-10 07:05:00,1.69465,1.6952,1.69435,1.695,405000000.0
2009-09-10 07:10:00,1.69505,1.6952,1.69455,1.695,261100000.0
2009-09-10 07:15:00,1.695,1.6951,1.69455,1.6948,223800000.0
2009-09-10 07:20:00,1.6948,1.69505,1.69405,1.6944,341000000.0
2009-09-10 07:25:00,1.6944,1.69465,1.69425,1.69435,189200000.0
2009-09-10 07:30:00,1.6944,1.6948,1.69425,1.6944,248100000.0
2009-09-10 07:35:00,1.69445,1.69465,1.69415,1.6945,331600000.0
2009-09-10 07:40:00,1.6944,1.6946,1.69405,1.6942,337900000.0
2009-09-10 07:45:00,1.6942,1.69455,1.6935,1.6935,462500000.0
2009-09-10 07:50:00,1.6936,1.6948,1.69355,1.6944,848300000.0
2009-09-10 07:55:00,1.6945,1.69485,1.69385,1.69425,498300000.0
2009-09-10 08:00:00,1.69425,1.69505,1.6938,1.6949,607600000.0
2009-09-10 08:05:00,1.6949,1.6949,1.69355,1.6936,475400000.0
2009-09-10 08:10:00,1.69355,1.69385,1.69315,1.6936,260000000.0
2009-09-10 08:15:00,1.6937,1.6938,1.69265,1.69295,415900000.0
2009-09-10 08:20:00,1.69295,1.6939,1.69295,1.6938,242200000.0
2009-09-10 08:25:00,1.69375,1.694,1.69285,1.69295,321600000.0
2009-09-10 08:30:00,1.69295,1.694,1.6927,1.6937,397800000.0
2009-09-10 08:35:00,1.6937,1.6943,1.69345,1.69365,360800000.0
2009-09-10 08:40:00,1.6935,1.6939,1.69265,1.69325,382600000.0
2009-09-10 08:45:00,1.69325,1.6938,1.6927,1.6936,325600000.0
2009-09-10 08:50:00,1.6936,1.69395,1.6933,1.69385,410800000.0
2009-09-10 08:55:00,1.69385,1.6943,1.69345,1.69395,377400000.0
2009-09-10 09:00:00,1.69395,1.69535,1.69395,1.6949,710900000.0
2009-09-10 09:05:00,1.69485,1.69545,1.69465,1.6949,354200000.0
2009-09-10 09:10:00,1.6949,1.6955,1.6944,1.69485,371400000.0
2009-09-10 09:15:00,1.69485,1.69505,1.6944,1.69485,222600000.0
2009-09-10 09:20:00,1.69485,1.6962,1.69455,1.69615,315200000.0
2009-09-10 09:25:00,1.69615,1.69825,1.6961,1.6978,698100000.0
2009-09-10 09:30:00,1.6978,1.69885,1.69765,1.6986,598500000.0
2009-09-10 09:35:00,1.6986,1.69865,1.6977,1.6982,555600000.0
2009-09-10 09:40:00,1.69805,1.6985,1.69785,1.6982,844000000.0
2009-09-10 09:45:00,1.69805,1.6986,1.69665,1.69775,722300000.0
2009-09-10 09:50:00,1.6978,1.6983,1.6971,1.69805,468200000.0
2009-09-10 09:55:00,1.69805,1.6982,1.69615,1.6966,552600000.0
2009-09-10 10:00:00,1.6964,1.69775,1.69605,1.69675,589800000.0
2009-09-10 10:05:00,1.69665,1.6971,1.6958,1.69655,493500000.0
2009-09-10 10:10:00,1.69655,1.6979,1.69585,1.6974,374800000.0
2009-09-10 10:15:00,1.6974,1.6975,1.6965,1.69655,379800000.0
2009-09-10 10:20:00,1.6966,1.6976,1.6962,1.69745,596300000.0
2009-09-10 10:25:00,1.69745,1.6979,1.697,1.6975,572000000.0
2009-09-10 10:30:00,1.69755,1.69805,1.6965,1.6965,1032200000.0
2009-09-10 10:35:00,1.69665,1.6975,1.6965,1.69715,977500000.0
2009-09-10 10:40:00,1.697,1.6972,1.6962,1.6965,707700000.0
2009-09-10 10:45:00,1.6965,1.69695,1.69605,1.6962,691600000.0
2009-09-10 10:50:00,1.69615,1.69655,1.6959,1.6962,523200000.0
2009-09-10 10:55:00,1.69615,1.69655,1.6958,1.69615,529200000.0
2009-09-10 11:00:00,1.69625,1.69715,1.69575,1.69665,642200000.0
2009-09-10 11:05:00,1.69685,1.6986,1.69685,1.6984,808300000.0
2009-09-10 11:10:00,1.6983,1.69875,1.6976,1.69795,1033599999.0
2009-09-10 11:15:00,1.698,1.6987,1.69735,1.6983,804800000.0
2009-09-10 11:20:00,1.69825,1.6994,1.69805,1.6992,647800000.0
2009-09-10 11:25:00,1.6992,1.6996,1.6985,1.6985,579000000.0
2009-09-10 11:30:00,1.6985,1.70015,1.6985,1.69945,496000000.0
2009-09-10 11:35:00,1.6993,1.6997,1.69885,1.6994,512600000.0
2009-09-10 11:40:00,1.6994,1.69965,1.69865,1.69925,598700000.0
2009-09-10 11:45:00,1.6993,1.69935,1.69865,1.699,464100000.0
2009-09-10 11:50:00,1.6991,1.7006,1.69885,1.6999,482700000.0
2009-09-10 11:55:00,1.69995,1.70025,1.6994,1.70005,600800000.0
2009-09-10 12:00:00,1.7,1.7003,1.69945,1.69975,494600000.0
2009-09-10 12:05:00,1.69975,1.69995,1.6991,1.6997,781500000.0
2009-09-10 12:10:00,1.6996,1.70025,1.6992,1.69935,620700000.0
2009-09-10 12:15:00,1.6994,1.6997,1.69825,1.6988,755800000.0
2009-09-10 12:20:00,1.69895,1.69925,1.698,1.6987,599600000.0
2009-09-10 12:25:00,1.69865,1.69915,1.69845,1.69865,450300000.0
2009-09-10 12:30:00,1.69865,1.70015,1.69855,1.7001,381700000.0
2009-09-10 12:35:00,1.70015,1.70045,1.69825,1.6984,561300000.0
2009-09-10 12:40:00,1.6984,1.69915,1.69795,1.6991,274600000.0
2009-09-10 12:45:00,1.69895,1.70035,1.69885,1.69995,376900000.0
2009-09-10 12:50:00,1.69995,1.70015,1.6993,1.6996,548500000.0
2009-09-10 12:55:00,1.69965,1.69965,1.69805,1.69825,868500000.0
2009-09-10 13:00:00,1.69835,1.6985,1.69665,1.6973,1255100000.0
2009-09-10 13:05:00,1.69725,1.69805,1.6968,1.6973,728000000.0
2009-09-10 13:10:00,1.6972,1.698,1.6964,1.69755,605200000.0
2009-09-10 13:15:00,1.69755,1.6979,1.69645,1.6973,468900000.0
2009-09-10 13:20:00,1.6972,1.69795,1.69705,1.6971,408800000.0
2009-09-10 13:25:00,1.6971,1.69725,1.69645,1.697,653400000.0
2009-09-10 13:30:00,1.697,1.6976,1.69665,1.697,524200000.0
2009-09-10 13:35:00,1.697,1.6973,1.6967,1.697,420100000.0
2009-09-10 13:40:00,1.6971,1.6977,1.69625,1.69715,805100000.0
2009-09-10 13:45:00,1.69715,1.6977,1.6949,1.6951,557500000.0
2009-09-10 13:50:00,1.6951,1.69575,1.6949,1.6954,400100000.0
2009-09-10 13:55:00,1.6955,1.69625,1.6953,1.69605,350500000.0
2009-09-10 14:00:00,1.696,1.697,1.69595,1.69675,431700000.0
2009-09-10 14:05:00,1.69675,1.6973,1.696,1.6962,475400000.0
2009-09-10 14:10:00,1.6963,1.69705,1.6961,1.69635,497800000.0
2009-09-10 14:15:00,1.6964,1.69655,1.69535,1.69535,434600000.0
2009-09-10 14:20:00,1.69525,1.6966,1.6952,1.69635,480700000.0
2009-09-10 14:25:00,1.69635,1.69765,1.6961,1.6962,988800000.0
2009-09-10 14:30:00,1.6963,1.6973,1.6946,1.6971,1080100000.0
2009-09-10 14:35:00,1.6971,1.69755,1.69665,1.6968,805400000.0
2009-09-10 14:40:00,1.6969,1.69795,1.69655,1.697,1028000000.0
2009-09-10 14:45:00,1.697,1.69735,1.69575,1.69645,991099999.0
2009-09-10 14:50:00,1.6964,1.6973,1.69595,1.6967,1010400000.0
2009-09-10 14:55:00,1.69675,1.69705,1.6956,1.69675,713700000.0
2009-09-10 15:00:00,1.69675,1.6972,1.69505,1.6966,552200000.0
2009-09-10 15:05:00,1.6966,1.69705,1.69565,1.69585,627500000.0
2009-09-10 15:10:00,1.6958,1.69645,1.69545,1.6962,810200000.0
2009-09-10 15:15:00,1.6963,1.6965,1.69475,1.69505,618500000.0
2009-09-10 15:20:00,1.69505,1.69515,1.69375,1.69385,875000000.0
2009-09-10 15:25:00,1.69385,1.6944,1.6918,1.69325,1031400000.0
2009-09-10 15:30:00,1.69335,1.6938,1.69155,1.6926,1284700000.0
2009-09-10 15:35:00,1.69255,1.69405,1.69225,1.694,1298500000.0
2009-09-10 15:40:00,1.694,1.6944,1.6925,1.69265,1344400001.0
2009-09-10 15:45:00,1.69275,1.6949,1.69235,1.69425,999800000.0
2009-09-10 15:50:00,1.69425,1.6949,1.69375,1.69465,1183000000.0
2009-09-10 15:55:00,1.69455,1.69545,1.6939,1.6944,1234200000.0
2009-09-10 16:00:00,1.69445,1.69495,1.69355,1.6943,693300000.0
2009-09-10 16:05:00,1.69445,1.6958,1.6941,1.6951,804400000.0
2009-09-10 16:10:00,1.69495,1.69545,1.69405,1.69485,742300000.0
2009-09-10 16:15:00,1.69505,1.69555,1.6948,1.6952,655700000.0
2009-09-10 16:20:00,1.69515,1.6962,1.69455,1.69585,686500000.0
2009-09-10 16:25:00,1.69595,1.69655,1.69525,1.6961,723300000.0
2009-09-10 16:30:00,1.6961,1.6966,1.69525,1.69645,573300000.0
2009-09-10 16:35:00,1.69635,1.6968,1.69455,1.6946,649100000.0
2009-09-10 16:40:00,1.69455,1.6969,1.69455,1.6959,734200000.0
2009-09-10 16:45:00,1.69595,1.69605,1.69505,1.6957,1043500000.0
2009-09-10 16:50:00,1.6957,1.6957,1.6942,1.6944,687600000.0
2009-09-10 16:55:00,1.6945,1.69455,1.6932,1.694,692300000.0
2009-09-10 17:00:00,1.69405,1.6946,1.69385,1.69425,657900000.0
2009-09-10 17:05:00,1.69425,1.69465,1.69265,1.69345,706400000.0
2009-09-10 17:10:00,1.69335,1.69465,1.693,1.6941,509000000.0
2009-09-10 17:15:00,1.6941,1.69455,1.6934,1.69385,429500000.0
2009-09-10 17:20:00,1.6937,1.6945,1.69345,1.694,500800000.0
2009-09-10 17:25:00,1.69405,1.6941,1.69315,1.6935,443400000.0
2009-09-10 17:30:00,1.6935,1.69415,1.6933,1.694,296600000.0
2009-09-10 17:35:00,1.6941,1.6941,1.6932,1.69335,387100000.0
2009-09-10 17:40:00,1.69345,1.69465,1.69335,1.69405,433200000.0
2009-09-10 17:45:00,1.6941,1.6945,1.6931,1.69335,437000000.0
2009-09-10 17:50:00,1.69335,1.69455,1.69305,1.6942,494800000.0
2009-09-10 17:55:00,1.69415,1.69475,1.69395,1.69475,177200000.0
2009-09-10 18:00:00,1.6947,1.6947,1.69345,1.6943,238300000.0
2009-09-10 18:05:00,1.69435,1.69465,1.69395,1.6941,129100000.0
2009-09-10 18:10:00,1.6941,1.69495,1.69385,1.694,300500000.0
2009-09-10 18:15:00,1.69395,1.6947,1.69395,1.6944,331900000.0
2009-09-10 18:20:00,1.6946,1.6948,1.6936,1.6937,395100000.0
2009-09-10 18:25:00,1.6937,1.69375,1.69265,1.6935,312000000.0
2009-09-10 18:30:00,1.69345,1.6938,1.69245,1.69255,277800000.0
2009-09-10 18:35:00,1.69275,1.69315,1.69245,1.69265,317600000.0
2009-09-10 18:40:00,1.69265,1.6928,1.69145,1.69175,457300000.0
2009-09-10 18:45:00,1.69175,1.6918,1.69025,1.69115,775800000.0
2009-09-10 18:50:00,1.69115,1.69235,1.69115,1.6913,703900000.0
2009-09-10 18:55:00,1.6914,1.6918,1.69055,1.69115,631100000.0
2009-09-10 19:00:00,1.69105,1.6928,1.69065,1.69135,859100000.0
2009-09-10 19:05:00,1.69135,1.69185,1.6905,1.69135,850200000.0
2009-09-10 19:10:00,1.6914,1.6919,1.69075,1.6917,755500000.0
2009-09-10 19:15:00,1.6917,1.6918,1.69065,1.6909,459300000.0
2009-09-10 19:20:00,1.69085,1.6919,1.69035,1.69185,529700000.0
2009-09-10 19:25:00,1.6918,1.692,1.69145,1.6915,402600000.0
2009-09-10 19:30:00,1.69145,1.69165,1.691,1.6912,548700000.0
2009-09-10 19:35:00,1.6912,1.69145,1.6909,1.6912,374400000.0
2009-09-10 19:40:00,1.69115,1.6917,1.69085,1.69105,424400000.0
2009-09-10 19:45:00,1.6912,1.69135,1.6898,1.69015,366800000.0
2009-09-10 19:50:00,1.69015,1.69065,1.68885,1.68895,824500000.0
2009-09-10 19:55:00,1.68895,1.68995,1.68895,1.6896,461100000.0
2009-09-10 20:00:00,1.6896,1.6902,1.68945,1.68995,892300000.0
2009-09-10 20:05:00,1.68985,1.69005,1.68915,1.68975,574800000.0
2009-09-10 20:10:00,1.68985,1.69025,1.6893,1.68975,511800000.0
2009-09-10 20:15:00,1.6898,1.6901,1.6894,1.68945,373000000.0
2009-09-10 20:20:00,1.68935,1.68965,1.6891,1.6894,436400000.0
2009-09-10 20:25:00,1.6893,1.69045,1.68925,1.69035,516200000.0
2009-09-10 20:30:00,1.6904,1.6906,1.6898,1.6904,359700000.0
2009-09-10 20:35:00,1.6904,1.69065,1.69,1.69035,479900000.0
2009-09-10 20:40:00,1.69045,1.69045,1.68915,1.6901,346200000.0
2009-09-10 20:45:00,1.69005,1.69035,1.6895,1.69015,240700000.0
2009-09-10 20:50:00,1.69005,1.69015,1.6895,1.68965,244600000.0
2009-09-10 20:55:00,1.68965,1.6902,1.68955,1.6902,188500000.0
2009-09-10 21:00:00,1.6902,1.6902,1.68905,1.68935,655900000.0
2009-09-10 21:05:00,1.68935,1.69065,1.6893,1.6899,970500000.0
2009-09-10 21:10:00,1.68985,1.6905,1.6894,1.69,391300000.0
2009-09-10 21:15:00,1.69,1.6902,1.6893,1.6895,689800000.0
2009-09-10 21:20:00,1.6895,1.68985,1.6894,1.68965,295000000.0
2009-09-10 21:25:00,1.68965,1.68975,1.68895,1.68935,176600000.0
2009-09-10 21:30:00,1.6894,1.6895,1.6886,1.6887,384000000.0
2009-09-10 21:35:00,1.68865,1.68915,1.6884,1.689,209100000.0
2009-09-10 21:40:00,1.689,1.68905,1.688,1.68825,459000000.0
2009-09-10 21:45:00,1.68825,1.6883,1.6877,1.6879,499800000.0
2009-09-10 21:50:00,1.68785,1.6884,1.68785,1.6881,955600000.0
2009-09-10 21:55:00,1.6881,1.6887,1.68805,1.68855,605400000.0
2009-09-10 22:00:00,1.68855,1.68895,1.68815,1.68845,849400000.0
2009-09-10 22:05:00,1.6885,1.68885,1.68825,1.6885,274900000.0
2009-09-10 22:10:00,1.6885,1.68885,1.6884,1.68855,113100000.0
2009-09-10 22:15:00,1.68855,1.68875,1.68855,1.68875,49200000.0
2009-09-10 22:20:00,1.68875,1.68875,1.68825,1.6885,59700000.0
2009-09-10 22:25:00,1.6885,1.68855,1.688,1.688,128700000.0
2009-09-10 22:30:00,1.6881,1.6883,1.6881,1.6882,63200000.0
2009-09-10 22:35:00,1.6882,1.6885,1.6881,1.6881,140600000.0
2009-09-10 22:40:00,1.6881,1.68845,1.6881,1.6883,108000000.0
2009-09-10 22:45:00,1.68815,1.6884,1.6874,1.688,162610000.0
2009-09-10 22:50:00,1.68795,1.68835,1.68765,1.68805,136000000.0
2009-09-10 22:55:00,1.6881,1.6887,1.6874,1.6874,158900000.0
2009-09-10 23:00:00,1.6874,1.68825,1.6873,1.68805,63100000.0
2009-09-10 23:05:00,1.68805,1.68815,1.68755,1.68785,67600000.0
2009-09-10 23:10:00,1.6878,1.6881,1.68745,1.68745,47800000.0
2009-09-10 23:15:00,1.6874,1.68765,1.68685,1.68755,90500000.0
2009-09-10 23:20:00,1.68765,1.68775,1.68755,1.68755,58200000.0
2009-09-10 23:25:00,1.6876,1.6884,1.68755,1.6883,101800000.0
2009-09-10 23:30:00,1.6883,1.68835,1.688,1.68825,115700000.0
2009-09-10 23:35:00,1.68825,1.68865,1.68785,1.688,183600000.0
2009-09-10 23:40:00,1.688,1.6884,1.6879,1.68805,98500000.0
2009-09-10 23:45:00,1.68805,1.68875,1.68805,1.6884,108500000.0
2009-09-10 23:50:00,1.68835,1.68885,1.688,1.6883,185900000.0
2009-09-10 23:55:00,1.6883,1.68865,1.68775,1.6884,192300000.0
2009-09-11 00:00:00,1.6884,1.6889,1.68835,1.6888,113500000.0
2009-09-11 00:05:00,1.6887,1.68895,1.6886,1.6889,54100000.0
2009-09-11 00:10:00,1.68885,1.6889,1.6885,1.6889,73700000.0
2009-09-11 00:15:00,1.6889,1.689,1.6888,1.689,39200000.0
2009-09-11 00:20:00,1.68905,1.68925,1.68905,1.68925,63900000.0
2009-09-11 00:25:00,1.68918,1.68975,1.68918,1.6896,137200000.0
2009-09-11 00:30:00,1.6896,1.6898,1.6893,1.6893,80200000.0
2009-09-11 00:35:00,1.68915,1.6901,1.68915,1.68975,68600000.0
2009-09-11 00:40:00,1.6896,1.6899,1.68935,1.68965,100200000.0
2009-09-11 00:45:00,1.68965,1.69005,1.68955,1.69,101500000.0
2009-09-11 00:50:00,1.69005,1.69055,1.68975,1.69015,160100000.0
2009-09-11 00:55:00,1.6901,1.6905,1.68965,1.69005,100500000.0
2009-09-11 01:00:00,1.6901,1.69035,1.6898,1.6902,175300000.0
2009-09-11 01:05:00,1.69025,1.69045,1.6898,1.6899,105100000.0
2009-09-11 01:10:00,1.6899,1.6908,1.6899,1.69065,180600000.0
2009-09-11 01:15:00,1.69065,1.69095,1.6906,1.69075,106500000.0
2009-09-11 01:20:00,1.6907,1.6908,1.6903,1.6907,80300000.0
2009-09-11 01:25:00,1.69085,1.6914,1.6907,1.69115,113500000.0
2009-09-11 01:30:00,1.69115,1.69115,1.6897,1.6903,352600000.0
2009-09-11 01:35:00,1.69035,1.6904,1.68975,1.69015,74500000.0
2009-09-11 01:40:00,1.69025,1.69085,1.69005,1.69075,126100000.0
2009-09-11 01:45:00,1.69075,1.69075,1.69015,1.69025,145900000.0
2009-09-11 01:50:00,1.6904,1.6912,1.6903,1.69045,293900000.0
2009-09-11 01:55:00,1.69045,1.69095,1.68985,1.69055,141100000.0
2009-09-11 02:00:00,1.69055,1.69145,1.69,1.6912,248800000.0
2009-09-11 02:05:00,1.6912,1.69165,1.69115,1.69145,223100000.0
2009-09-11 02:10:00,1.69135,1.69205,1.69135,1.6919,161100000.0
2009-09-11 02:15:00,1.69185,1.69215,1.69165,1.6921,168400000.0
2009-09-11 02:20:00,1.6921,1.6926,1.69165,1.6921,348700000.0
2009-09-11 02:25:00,1.692,1.69265,1.692,1.6924,310900000.0
2009-09-11 02:30:00,1.69235,1.6924,1.692,1.69205,244500000.0
2009-09-11 02:35:00,1.69205,1.69245,1.6919,1.692,340700000.0
2009-09-11 02:40:00,1.69205,1.69215,1.6914,1.69205,254700000.0
2009-09-11 02:45:00,1.692,1.6923,1.6919,1.692,254000000.0
2009-09-11 02:50:00,1.69205,1.6927,1.69175,1.69215,491300000.0
2009-09-11 02:55:00,1.6921,1.69255,1.6913,1.6919,487500000.0
2009-09-11 03:00:00,1.69195,1.69245,1.6918,1.6924,295700000.0
2009-09-11 03:05:00,1.6923,1.69265,1.69225,1.69225,95800000.0
2009-09-11 03:10:00,1.69225,1.69265,1.69185,1.6919,165200000.0
2009-09-11 03:15:00,1.6919,1.6925,1.69105,1.69185,314400000.0
2009-09-11 03:20:00,1.69185,1.69225,1.69155,1.6919,325500000.0
2009-09-11 03:25:00,1.6919,1.69245,1.6919,1.6921,248100000.0
2009-09-11 03:30:00,1.6921,1.69305,1.6921,1.6926,364800000.0
2009-09-11 03:35:00,1.6926,1.6932,1.6924,1.69285,225300000.0
2009-09-11 03:40:00,1.6929,1.6929,1.69195,1.69205,194400000.0
2009-09-11 03:45:00,1.69205,1.6922,1.69155,1.6918,288300000.0
2009-09-11 03:50:00,1.6919,1.6921,1.69165,1.69185,176800000.0
2009-09-11 03:55:00,1.6919,1.69245,1.6917,1.6922,157200000.0
2009-09-11 04:00:00,1.6922,1.6922,1.68945,1.69025,710600000.0
2009-09-11 04:05:00,1.6902,1.69125,1.6897,1.69085,463400000.0
2009-09-11 04:10:00,1.69085,1.6912,1.6896,1.68975,527900000.0
2009-09-11 04:15:00,1.68975,1.68995,1.68845,1.6899,677400000.0
2009-09-11 04:20:00,1.69005,1.69015,1.68835,1.6889,468100000.0
2009-09-11 04:25:00,1.6889,1.69025,1.68865,1.6898,423200000.0
2009-09-11 04:30:00,1.6897,1.6898,1.68925,1.68955,278700000.0
2009-09-11 04:35:00,1.68955,1.69005,1.6892,1.68985,330800000.0
2009-09-11 04:40:00,1.6898,1.68995,1.6889,1.6893,382600000.0
2009-09-11 04:45:00,1.68925,1.6903,1.6892,1.68975,379700000.0
2009-09-11 04:50:00,1.68975,1.69035,1.6895,1.6897,371400000.0
2009-09-11 04:55:00,1.6898,1.69005,1.68945,1.68995,263400000.0
2009-09-11 05:00:00,1.68995,1.69,1.68895,1.68895,223700000.0
2009-09-11 05:05:00,1.689,1.68965,1.68875,1.68945,285000000.0
2009-09-11 05:10:00,1.68945,1.6896,1.68895,1.6894,267900000.0
2009-09-11 05:15:00,1.68935,1.6898,1.68915,1.68955,261000000.0
2009-09-11 05:20:00,1.6896,1.6897,1.68905,1.6892,266200000.0
2009-09-11 05:25:00,1.68915,1.69,1.68895,1.6897,476200000.0
2009-09-11 05:30:00,1.6897,1.69055,1.6896,1.69005,302700000.0
2009-09-11 05:35:00,1.6901,1.69035,1.68955,1.6897,197100000.0
2009-09-11 05:40:00,1.68985,1.6902,1.68945,1.6898,210100000.0
2009-09-11 05:45:00,1.6898,1.68985,1.68935,1.6895,263100000.0
2009-09-11 05:50:00,1.68955,1.69,1.68955,1.68965,203300000.0
2009-09-11 05:55:00,1.68965,1.69,1.6894,1.68955,351500000.0
2009-09-11 06:00:00,1.6896,1.6898,1.6892,1.68935,224700000.0
2009-09-11 06:05:00,1.68935,1.68965,1.68925,1.6894,258900000.0
2009-09-11 06:10:00,1.6894,1.68965,1.689,1.68935,405000000.0
2009-09-11 06:15:00,1.68925,1.69015,1.68915,1.6893,303200000.0
2009-09-11 06:20:00,1.68935,1.6898,1.68915,1.68955,397300000.0
2009-09-11 06:25:00,1.68955,1.69,1.6895,1.68965,245000000.0
2009-09-11 06:30:00,1.6897,1.68985,1.6893,1.68965,481500000.0
2009-09-11 06:35:00,1.6896,1.69055,1.6894,1.6899,662800000.0
2009-09-11 06:40:00,1.6898,1.69065,1.6897,1.69065,665400000.0
2009-09-11 06:45:00,1.6906,1.69095,1.69035,1.69065,568600000.0
2009-09-11 06:50:00,1.6906,1.69075,1.69005,1.6901,318500000.0
2009-09-11 06:55:00,1.6901,1.69025,1.68935,1.68975,418800000.0
2009-09-11 07:00:00,1.68975,1.6901,1.689,1.6892,402700000.0
2009-09-11 07:05:00,1.6892,1.6899,1.6884,1.6896,576300000.0
2009-09-11 07:10:00,1.68955,1.68995,1.6892,1.68925,386600000.0
2009-09-11 07:15:00,1.68925,1.68975,1.6891,1.6894,302500000.0
2009-09-11 07:20:00,1.6892,1.68985,1.68895,1.68965,516500000.0
2009-09-11 07:25:00,1.68975,1.6904,1.68945,1.69015,426100000.0
2009-09-11 07:30:00,1.69015,1.6903,1.68985,1.69005,529700000.0
2009-09-11 07:35:00,1.6901,1.69085,1.6898,1.6906,520800000.0
2009-09-11 07:40:00,1.6905,1.69065,1.68985,1.69025,363600000.0
2009-09-11 07:45:00,1.6902,1.6905,1.6894,1.6894,523500000.0
2009-09-11 07:50:00,1.6894,1.69095,1.6893,1.69,631700000.0
2009-09-11 07:55:00,1.69,1.69045,1.6895,1.69015,568500000.0
2009-09-11 08:00:00,1.69035,1.69115,1.69005,1.69025,474800000.0
2009-09-11 08:05:00,1.69015,1.69015,1.68905,1.68975,494900000.0
2009-09-11 08:10:00,1.6898,1.69015,1.6892,1.6895,525400000.0
2009-09-11 08:15:00,1.6895,1.6908,1.6894,1.6902,643900000.0
2009-09-11 08:20:00,1.6902,1.69195,1.6897,1.6917,546800000.0
2009-09-11 08:25:00,1.69175,1.69285,1.6914,1.6916,552400000.0
2009-09-11 08:30:00,1.6916,1.69225,1.691,1.6912,534600000.0
2009-09-11 08:35:00,1.69125,1.6916,1.6909,1.69155,500200000.0
2009-09-11 08:40:00,1.6915,1.692,1.691,1.6916,448800000.0
2009-09-11 08:45:00,1.69175,1.6928,1.6915,1.69215,797900000.0
2009-09-11 08:50:00,1.6921,1.69265,1.69155,1.69155,543400000.0
2009-09-11 08:55:00,1.69155,1.6928,1.69155,1.69205,346000000.0
2009-09-11 09:00:00,1.69205,1.69225,1.69145,1.69195,553800000.0
2009-09-11 09:05:00,1.6919,1.69265,1.69155,1.69165,557800000.0
2009-09-11 09:10:00,1.69165,1.69245,1.69105,1.6915,1005800000.0
2009-09-11 09:15:00,1.69165,1.69205,1.69065,1.6912,874500000.0
2009-09-11 09:20:00,1.6911,1.69205,1.69095,1.69195,940700000.0
2009-09-11 09:25:00,1.69195,1.6923,1.6916,1.69165,503600000.0
2009-09-11 09:30:00,1.69165,1.6928,1.69155,1.69255,817300000.0
2009-09-11 09:35:00,1.69255,1.6931,1.69235,1.69265,819400000.0
2009-09-11 09:40:00,1.6926,1.693,1.69135,1.69185,651400000.0
2009-09-11 09:45:00,1.69175,1.6919,1.69095,1.6914,644100000.0
2009-09-11 09:50:00,1.6914,1.6919,1.6911,1.69145,544800000.0
2009-09-11 09:55:00,1.69145,1.69225,1.6913,1.69225,306500000.0
2009-09-11 10:00:00,1.6923,1.6923,1.69075,1.6909,441700000.0
2009-09-11 10:05:00,1.69085,1.69105,1.6902,1.69025,447900000.0
2009-09-11 10:10:00,1.6903,1.6912,1.6902,1.69095,382100000.0
2009-09-11 10:15:00,1.69095,1.6927,1.69095,1.6916,693900000.0
2009-09-11 10:20:00,1.6917,1.6924,1.6915,1.69215,628200000.0
2009-09-11 10:25:00,1.69215,1.69305,1.6919,1.6925,429700000.0
2009-09-11 10:30:00,1.6925,1.6928,1.69185,1.6923,791300000.0
2009-09-11 10:35:00,1.6924,1.69255,1.6908,1.69095,1186600001.0
2009-09-11 10:40:00,1.691,1.69225,1.69065,1.6922,564200000.0
2009-09-11 10:45:00,1.6922,1.69295,1.69205,1.6926,360000000.0
2009-09-11 10:50:00,1.6923,1.69325,1.6921,1.69295,930400000.0
2009-09-11 10:55:00,1.693,1.69315,1.69135,1.69185,1338700000.0
2009-09-11 11:00:00,1.69185,1.69185,1.6908,1.6914,735500000.0
2009-09-11 11:05:00,1.6914,1.69175,1.6907,1.6907,700000000.0
2009-09-11 11:10:00,1.69075,1.69165,1.6907,1.6913,552700001.0
2009-09-11 11:15:00,1.6912,1.69165,1.6909,1.6909,647300000.0
2009-09-11 11:20:00,1.691,1.6914,1.69035,1.69065,552100000.0
2009-09-11 11:25:00,1.6906,1.69065,1.69,1.6903,338000000.0
2009-09-11 11:30:00,1.69025,1.6906,1.6897,1.6901,395200000.0
2009-09-11 11:35:00,1.69005,1.69015,1.68945,1.6896,360400000.0
2009-09-11 11:40:00,1.68965,1.6903,1.68955,1.68975,277800000.0
2009-09-11 11:45:00,1.6897,1.68985,1.68925,1.68985,207200000.0
2009-09-11 11:50:00,1.68985,1.6902,1.6897,1.68985,416000000.0
2009-09-11 11:55:00,1.68995,1.69015,1.6895,1.6899,229100000.0
2009-09-11 12:00:00,1.6899,1.69025,1.68975,1.69015,289100000.0
2009-09-11 12:05:00,1.69025,1.69075,1.68975,1.6902,344100000.0
2009-09-11 12:10:00,1.69015,1.69075,1.6899,1.6903,416600000.0
2009-09-11 12:15:00,1.6903,1.6908,1.6902,1.6907,248700000.0
2009-09-11 12:20:00,1.69075,1.6911,1.69045,1.6907,282600000.0
2009-09-11 12:25:00,1.6907,1.69105,1.69045,1.6906,454200000.0
2009-09-11 12:30:00,1.69055,1.69055,1.6898,1.69,277300000.0
2009-09-11 12:35:00,1.6899,1.69,1.6893,1.68965,238200000.0
2009-09-11 12:40:00,1.68965,1.69125,1.68965,1.69085,564100000.0
2009-09-11 12:45:00,1.6909,1.6913,1.68965,1.69005,1166200000.0
2009-09-11 12:50:00,1.69005,1.69025,1.68905,1.68935,1109500000.0
2009-09-11 12:55:00,1.6895,1.6904,1.68915,1.6897,587900000.0
2009-09-11 13:00:00,1.6897,1.69005,1.6884,1.68885,785400000.0
2009-09-11 13:05:00,1.68885,1.68925,1.68875,1.6891,404700000.0
2009-09-11 13:10:00,1.68915,1.69005,1.689,1.6891,944500000.0
2009-09-11 13:15:00,1.68905,1.68975,1.689,1.68975,585600000.0
2009-09-11 13:20:00,1.68965,1.68985,1.689,1.6894,280100000.0
2009-09-11 13:25:00,1.6894,1.6902,1.68915,1.68925,395600000.0
2009-09-11 13:30:00,1.68925,1.68965,1.689,1.68955,749900000.0
2009-09-11 13:35:00,1.68975,1.69015,1.68965,1.6899,275100000.0
2009-09-11 13:40:00,1.6899,1.6902,1.6891,1.68935,533900000.0
2009-09-11 13:45:00,1.6894,1.68985,1.6891,1.6895,960600000.0
2009-09-11 13:50:00,1.6895,1.68995,1.689,1.68975,1089100000.0
2009-09-11 13:55:00,1.6899,1.6903,1.68955,1.6901,361100000.0
2009-09-11 14:00:00,1.69015,1.69045,1.6898,1.69035,819100000.0
2009-09-11 14:05:00,1.69035,1.691,1.6901,1.6906,1138300000.0
2009-09-11 14:10:00,1.6906,1.69075,1.69,1.69075,1252200000.0
2009-09-11 14:15:00,1.6907,1.6909,1.69025,1.6907,1079100000.0
2009-09-11 14:20:00,1.6906,1.69105,1.69005,1.6902,482200000.0
2009-09-11 14:25:00,1.6901,1.69095,1.6899,1.69045,461300000.0
2009-09-11 14:30:00,1.69045,1.69085,1.69,1.6903,635600000.0
2009-09-11 14:35:00,1.6904,1.69075,1.68975,1.69025,437500000.0
2009-09-11 14:40:00,1.6903,1.69075,1.68985,1.6901,472000000.0
2009-09-11 14:45:00,1.69005,1.69035,1.6898,1.6903,409300000.0
2009-09-11 14:50:00,1.69025,1.691,1.69,1.6904,573300000.0
2009-09-11 14:55:00,1.6904,1.69075,1.68905,1.69015,661500000.0
2009-09-11 15:00:00,1.69025,1.69025,1.689,1.68945,510100000.0
2009-09-11 15:05:00,1.68945,1.68955,1.689,1.6894,384700000.0
2009-09-11 15:10:00,1.6894,1.68965,1.68875,1.6891,510600000.0
2009-09-11 15:15:00,1.6892,1.68985,1.6889,1.6898,520700000.0
2009-09-11 15:20:00,1.68965,1.6899,1.689,1.68945,706100000.0
2009-09-11 15:25:00,1.68935,1.69095,1.6893,1.68975,934800000.0
2009-09-11 15:30:00,1.68975,1.6908,1.6896,1.6907,876200000.0
2009-09-11 15:35:00,1.6907,1.6907,1.68885,1.6894,1124600000.0
2009-09-11 15:40:00,1.68935,1.69035,1.689,1.69025,1050400000.0
2009-09-11 15:45:00,1.6902,1.69055,1.6888,1.68935,982200000.0
2009-09-11 15:50:00,1.68935,1.6902,1.68875,1.6894,1037300000.0
2009-09-11 15:55:00,1.6893,1.69085,1.6889,1.68935,1477300000.0
2009-09-11 16:00:00,1.6895,1.6899,1.68745,1.68845,1416700000.0
2009-09-11 16:05:00,1.68835,1.6887,1.6874,1.6877,1646300000.0
2009-09-11 16:10:00,1.6878,1.6893,1.68715,1.689,1347500000.0
2009-09-11 16:15:00,1.689,1.68905,1.68795,1.68815,834100000.0
2009-09-11 16:20:00,1.6882,1.6889,1.68795,1.68815,918700000.0
2009-09-11 16:25:00,1.68815,1.6891,1.68815,1.6886,938700000.0
2009-09-11 16:30:00,1.6888,1.68915,1.68785,1.6882,806400000.0
2009-09-11 16:35:00,1.6883,1.6891,1.6877,1.6879,796800000.0
2009-09-11 16:40:00,1.688,1.6889,1.6875,1.6888,778100000.0
2009-09-11 16:45:00,1.68865,1.68935,1.6877,1.68795,951000000.0
2009-09-11 16:50:00,1.68795,1.6882,1.6876,1.6881,1026200000.0
2009-09-11 16:55:00,1.6881,1.6883,1.68645,1.68705,918800000.0
2009-09-11 17:00:00,1.68715,1.6873,1.6863,1.6867,693300000.0
2009-09-11 17:05:00,1.6867,1.687,1.68425,1.6857,747700000.0
2009-09-11 17:10:00,1.6857,1.6857,1.68445,1.68465,821200000.0
2009-09-11 17:15:00,1.6848,1.6864,1.6846,1.6859,963500000.0
2009-09-11 17:20:00,1.68585,1.6862,1.6854,1.6858,621400000.0
2009-09-11 17:25:00,1.68585,1.6865,1.68575,1.68625,865800000.0
2009-09-11 17:30:00,1.6862,1.68745,1.68615,1.6866,926600000.0
2009-09-11 17:35:00,1.6867,1.68765,1.68625,1.6865,1119100000.0
2009-09-11 17:40:00,1.68645,1.6875,1.6862,1.68715,1203000000.0
2009-09-11 17:45:00,1.6874,1.6883,1.68675,1.6879,1365199998.0
2009-09-11 17:50:00,1.6879,1.68795,1.68665,1.68685,1418800000.0
2009-09-11 17:55:00,1.6869,1.687,1.6862,1.6865,637500000.0
2009-09-11 18:00:00,1.6865,1.68785,1.6864,1.6877,802100000.0
2009-09-11 18:05:00,1.6876,1.6877,1.687,1.68745,506600000.0
2009-09-11 18:10:00,1.68735,1.6875,1.68665,1.68665,672900000.0
2009-09-11 18:15:00,1.68665,1.6869,1.6862,1.6867,288300000.0
2009-09-11 18:20:00,1.6868,1.68845,1.6867,1.6883,406800000.0
2009-09-11 18:25:00,1.6884,1.68865,1.68705,1.6877,635500000.0
2009-09-11 18:30:00,1.6877,1.6879,1.687,1.68735,687400000.0
2009-09-11 18:35:00,1.68735,1.6877,1.68655,1.6877,686300000.0
2009-09-11 18:40:00,1.68775,1.6882,1.68685,1.6875,709800000.0
2009-09-11 18:45:00,1.6875,1.68825,1.687,1.6877,531700000.0
2009-09-11 18:50:00,1.6878,1.68825,1.6873,1.6875,588000000.0
2009-09-11 18:55:00,1.68755,1.6884,1.68745,1.68825,503100000.0
2009-09-11 19:00:00,1.68825,1.6885,1.68715,1.68755,452000000.0
2009-09-11 19:05:00,1.68765,1.68805,1.68745,1.68765,535300000.0
2009-09-11 19:10:00,1.68765,1.68765,1.68635,1.6865,616800000.0
2009-09-11 19:15:00,1.6865,1.68725,1.68615,1.6867,561400000.0
2009-09-11 19:20:00,1.68665,1.68715,1.6862,1.687,407600000.0
2009-09-11 19:25:00,1.687,1.687,1.6863,1.6867,338700000.0
2009-09-11 19:30:00,1.6867,1.6871,1.68655,1.68695,504500000.0
2009-09-11 19:35:00,1.68695,1.6877,1.68665,1.6877,796600000.0
2009-09-11 19:40:00,1.6877,1.68805,1.68685,1.6875,1154200000.0
2009-09-11 19:45:00,1.6875,1.68785,1.68705,1.68725,818300000.0
2009-09-11 19:50:00,1.68725,1.68735,1.68665,1.68675,838100000.0
2009-09-11 19:55:00,1.68675,1.6879,1.68665,1.6879,688600000.0
2009-09-11 20:00:00,1.68785,1.68825,1.68735,1.68735,911400000.0
2009-09-11 20:05:00,1.6874,1.68795,1.6865,1.68655,610200000.0
2009-09-11 20:10:00,1.6867,1.6872,1.68655,1.6868,560400000.0
2009-09-11 20:15:00,1.6868,1.6877,1.68675,1.6875,783000000.0
2009-09-11 20:20:00,1.6875,1.68825,1.68715,1.6882,474800000.0
2009-09-11 20:25:00,1.68825,1.6889,1.6878,1.6887,394700000.0
2009-09-11 20:30:00,1.68875,1.68885,1.68815,1.6886,328200000.0
2009-09-11 20:35:00,1.6886,1.6892,1.6884,1.68895,605000000.0
2009-09-11 20:40:00,1.68895,1.6895,1.6888,1.68895,289800000.0
2009-09-11 20:45:00,1.68895,1.68905,1.6885,1.6886,292500000.0
2009-09-11 20:50:00,1.6886,1.6888,1.6883,1.68845,167400000.0
2009-09-11 20:55:00,1.68845,1.6889,1.68815,1.68865,394400000.0
2009-09-11 21:00:00,1.68855,1.68915,1.6885,1.6886,256100000.0
2009-09-11 21:05:00,1.68875,1.6888,1.6881,1.6881,200600000.0
2009-09-11 21:10:00,1.6881,1.68825,1.68755,1.68765,449300000.0
2009-09-11 21:15:00,1.68765,1.68795,1.6874,1.68755,198100000.0
2009-09-11 21:20:00,1.6874,1.68795,1.6871,1.68725,264700000.0
2009-09-11 21:25:00,1.68725,1.6875,1.68695,1.68715,309700000.0
2009-09-11 21:30:00,1.68715,1.68815,1.68715,1.68815,282300000.0
2009-09-11 21:35:00,1.68805,1.6885,1.68745,1.688,277500000.0
2009-09-11 21:40:00,1.68805,1.68845,1.6876,1.68815,286500000.0
2009-09-11 21:45:00,1.6881,1.68935,1.68795,1.68925,310600000.0
2009-09-11 21:50:00,1.68925,1.6899,1.68885,1.68965,181900000.0
2009-09-11 21:55:00,1.6897,1.6907,1.68955,1.6902,250500000.0
2009-09-11 22:00:00,1.68985,1.6901,1.6894,1.68995,434000000.0
2009-09-11 22:05:00,1.68995,1.69035,1.6896,1.69025,245100000.0
2009-09-11 22:10:00,1.6901,1.69045,1.68925,1.68935,200300000.0
2009-09-11 22:15:00,1.6895,1.69045,1.6893,1.68955,345200000.0
2009-09-11 22:20:00,1.68945,1.69,1.68935,1.6898,170000000.0
2009-09-11 22:25:00,1.68975,1.6898,1.6891,1.68925,205400000.0
2009-09-11 22:30:00,1.68925,1.68925,1.68865,1.68875,208200000.0
2009-09-11 22:35:00,1.6887,1.6889,1.68855,1.6889,89800000.0
2009-09-11 22:40:00,1.6889,1.68905,1.68755,1.6885,140700000.0
2009-09-11 22:45:00,1.6886,1.689,1.68735,1.68755,159400000.0
2009-09-11 22:50:00,1.68755,1.6877,1.68705,1.68735,174400000.0
2009-09-11 22:55:00,1.68735,1.6879,1.68705,1.68775,89600000.0
2009-09-13 23:00:00,1.69295,1.6939,1.6928,1.6939,15000000.0
2009-09-13 23:05:00,1.6939,1.694,1.6927,1.6936,85800000.0
2009-09-13 23:10:00,1.6937,1.69395,1.69295,1.69345,49400000.0
2009-09-13 23:15:00,1.69185,1.6933,1.6909,1.6928,37600000.0
2009-09-13 23:20:00,1.691,1.69295,1.69045,1.6924,17600000.0
2009-09-13 23:25:00,1.69235,1.69235,1.69225,1.69225,7000000.0
2009-09-13 23:30:00,1.69215,1.69225,1.69215,1.69225,4000000.0
2009-09-13 23:35:00,1.6923,1.6929,1.6923,1.69275,7000000.0
2009-09-13 23:40:00,1.6928,1.6928,1.69245,1.69275,14600000.0
2009-09-13 23:45:00,1.69265,1.69295,1.69255,1.69285,16000000.0
2009-09-13 23:50:00,1.6927,1.6927,1.69255,1.6927,12000000.0
2009-09-13 23:55:00,1.69275,1.69305,1.69275,1.69295,11000000.0
2009-09-14 00:00:00,1.69285,1.6929,1.692,1.6922,147600000.0
2009-09-14 00:05:00,1.6924,1.69275,1.6919,1.6919,169700000.0
2009-09-14 00:10:00,1.6919,1.6921,1.6908,1.69195,230700000.0
2009-09-14 00:15:00,1.692,1.69235,1.6917,1.69225,113400000.0
2009-09-14 00:20:00,1.69235,1.6926,1.69105,1.69155,114100000.0
2009-09-14 00:25:00,1.69165,1.69175,1.6912,1.6914,109000000.0
2009-09-14 00:30:00,1.69135,1.6919,1.69095,1.69145,119200000.0
2009-09-14 00:35:00,1.69155,1.6918,1.6898,1.69135,107400000.0
2009-09-14 00:40:00,1.69125,1.6916,1.691,1.6916,72000000.0
2009-09-14 00:45:00,1.69155,1.6918,1.69115,1.6913,159400000.0
2009-09-14 00:50:00,1.6913,1.6915,1.69015,1.69025,110800000.0
2009-09-14 00:55:00,1.6903,1.691,1.69005,1.691,209800000.0
2009-09-14 01:00:00,1.69115,1.69145,1.6894,1.691,291800000.0
2009-09-14 01:05:00,1.6911,1.69155,1.69065,1.69095,230100000.0
2009-09-14 01:10:00,1.691,1.69185,1.69055,1.69125,176200000.0
2009-09-14 01:15:00,1.69115,1.69125,1.69085,1.69115,111000000.0
2009-09-14 01:20:00,1.69115,1.69135,1.691,1.69115,72400000.0
2009-09-14 01:25:00,1.69115,1.69185,1.69105,1.69135,174300000.0
2009-09-14 01:30:00,1.6913,1.69175,1.6912,1.6915,87300000.0
2009-09-14 01:35:00,1.6915,1.6917,1.69125,1.69135,74900000.0
2009-09-14 01:40:00,1.69135,1.6917,1.69075,1.6913,270400000.0
2009-09-14 01:45:00,1.69135,1.69175,1.691,1.6913,111200000.0
2009-09-14 01:50:00,1.6912,1.69165,1.6911,1.69115,80600000.0
2009-09-14 01:55:00,1.6912,1.69145,1.6907,1.69115,118000000.0
2009-09-14 02:00:00,1.69095,1.69175,1.69035,1.6911,443000000.0
2009-09-14 02:05:00,1.691,1.6927,1.69095,1.6925,405500000.0
2009-09-14 02:10:00,1.6925,1.69395,1.69215,1.6939,485900000.0
2009-09-14 02:15:00,1.6938,1.6948,1.69315,1.6943,618500000.0
2009-09-14 02:20:00,1.6943,1.6945,1.69315,1.69355,439300000.0
2009-09-14 02:25:00,1.69355,1.6945,1.6932,1.69445,469900000.0
2009-09-14 02:30:00,1.69445,1.69505,1.69385,1.6943,480000000.0
2009-09-14 02:35:00,1.69425,1.6955,1.6936,1.695,317600000.0
2009-09-14 02:40:00,1.6951,1.6959,1.695,1.69545,260100000.0
2009-09-14 02:45:00,1.6955,1.69645,1.6949,1.6964,430900000.0
2009-09-14 02:50:00,1.6963,1.69705,1.6958,1.6962,404800000.0
2009-09-14 02:55:00,1.69615,1.6969,1.6955,1.6969,505700000.0
2009-09-14 03:00:00,1.69675,1.69825,1.69675,1.69785,443800000.0
2009-09-14 03:05:00,1.6978,1.6986,1.69735,1.6977,467200000.0
2009-09-14 03:10:00,1.6977,1.69885,1.697,1.69875,421500000.0
2009-09-14 03:15:00,1.69875,1.69915,1.69745,1.6981,397400000.0
2009-09-14 03:20:00,1.698,1.6985,1.69725,1.6979,489600000.0
2009-09-14 03:25:00,1.6979,1.6981,1.69715,1.69745,392400000.0
2009-09-14 03:30:00,1.69765,1.69815,1.69645,1.69655,475700000.0
2009-09-14 03:35:00,1.69675,1.6972,1.69605,1.6965,414300000.0
2009-09-14 03:40:00,1.6964,1.69685,1.6963,1.6966,263800000.0
2009-09-14 03:45:00,1.69665,1.6974,1.69665,1.6973,280400000.0
2009-09-14 03:50:00,1.6973,1.6979,1.69585,1.6959,224600000.0
2009-09-14 03:55:00,1.69605,1.6969,1.6958,1.6965,264200000.0
2009-09-14 04:00:00,1.6965,1.6968,1.69565,1.6957,174300000.0
2009-09-14 04:05:00,1.69575,1.69635,1.6955,1.6955,287900000.0
2009-09-14 04:10:00,1.6955,1.6965,1.69535,1.69595,311400000.0
2009-09-14 04:15:00,1.69585,1.6961,1.6954,1.6954,245700000.0
2009-09-14 04:20:00,1.6954,1.69575,1.69515,1.69555,188400000.0
2009-09-14 04:25:00,1.69555,1.6957,1.6951,1.69515,189400000.0
2009-09-14 04:30:00,1.69515,1.69565,1.695,1.6954,202800000.0
2009-09-14 04:35:00,1.6955,1.6963,1.6955,1.69595,188200000.0
2009-09-14 04:40:00,1.696,1.69675,1.69575,1.6967,219300000.0
2009-09-14 04:45:00,1.69675,1.6972,1.696,1.69625,273700000.0
2009-09-14 04:50:00,1.69615,1.6969,1.6961,1.6967,272800000.0
2009-09-14 04:55:00,1.6967,1.69745,1.6966,1.69715,207700000.0
2009-09-14 05:00:00,1.6973,1.6978,1.69685,1.69715,233500000.0
2009-09-14 05:05:00,1.6972,1.69785,1.697,1.69705,153100000.0
2009-09-14 05:10:00,1.69705,1.6971,1.6967,1.6968,146600000.0
2009-09-14 05:15:00,1.69685,1.69715,1.6966,1.69705,167600000.0
2009-09-14 05:20:00,1.69715,1.6974,1.6967,1.6968,141400000.0
2009-09-14 05:25:00,1.6968,1.6968,1.69595,1.69625,152600000.0
2009-09-14 05:30:00,1.69625,1.6968,1.69585,1.6964,228400000.0
2009-09-14 05:35:00,1.6964,1.6968,1.696,1.6961,339800000.0
2009-09-14 05:40:00,1.6961,1.69655,1.6956,1.69605,211300000.0
2009-09-14 05:45:00,1.69605,1.6962,1.6956,1.69575,139800000.0
2009-09-14 05:50:00,1.6958,1.6964,1.69555,1.6963,113000000.0
2009-09-14 05:55:00,1.6962,1.69665,1.69595,1.6966,247400000.0
2009-09-14 06:00:00,1.69665,1.6967,1.69605,1.69625,166000000.0
2009-09-14 06:05:00,1.69635,1.69675,1.6955,1.69575,139600000.0
2009-09-14 06:10:00,1.6958,1.69585,1.6953,1.69565,251200000.0
2009-09-14 06:15:00,1.69575,1.6958,1.69525,1.6956,227400000.0
2009-09-14 06:20:00,1.6957,1.69585,1.6954,1.6956,164300000.0
2009-09-14 06:25:00,1.6956,1.69575,1.6953,1.6955,115200000.0
2009-09-14 06:30:00,1.6955,1.69655,1.6955,1.69655,160800000.0
2009-09-14 06:35:00,1.69655,1.69735,1.6961,1.69655,188100000.0
2009-09-14 06:40:00,1.6965,1.69725,1.69595,1.697,365300000.0
2009-09-14 06:45:00,1.69705,1.6975,1.69655,1.697,279700000.0
2009-09-14 06:50:00,1.697,1.69755,1.69665,1.69705,370200000.0
2009-09-14 06:55:00,1.69705,1.69725,1.6967,1.6968,199900000.0
2009-09-14 07:00:00,1.69675,1.6968,1.69615,1.69665,205100000.0
2009-09-14 07:05:00,1.6966,1.6969,1.69615,1.69675,198700000.0
2009-09-14 07:10:00,1.6968,1.6974,1.6967,1.69725,136200000.0
2009-09-14 07:15:00,1.69735,1.69735,1.69655,1.6969,228900000.0
2009-09-14 07:20:00,1.6969,1.6976,1.69655,1.69705,404500000.0
2009-09-14 07:25:00,1.69705,1.6974,1.6966,1.6969,286800000.0
2009-09-14 07:30:00,1.6969,1.69735,1.69645,1.697,404200000.0
2009-09-14 07:35:00,1.69695,1.69725,1.69655,1.69695,314600000.0
2009-09-14 07:40:00,1.69705,1.69735,1.69675,1.69705,356800000.0
2009-09-14 07:45:00,1.697,1.6975,1.69645,1.69735,394000000.0
2009-09-14 07:50:00,1.69735,1.69735,1.69505,1.6953,374800000.0
2009-09-14 07:55:00,1.6953,1.6964,1.6951,1.6952,494500000.0
2009-09-14 08:00:00,1.6952,1.6962,1.69505,1.6954,429100000.0
2009-09-14 08:05:00,1.69555,1.6962,1.6952,1.69545,499800000.0
2009-09-14 08:10:00,1.69545,1.69625,1.69545,1.6958,214400000.0
2009-09-14 08:15:00,1.69585,1.69725,1.69575,1.69675,372100000.0
2009-09-14 08:20:00,1.69665,1.69765,1.69655,1.69725,350000000.0
2009-09-14 08:25:00,1.6973,1.69835,1.69695,1.69835,445700000.0
2009-09-14 08:30:00,1.69835,1.699,1.69725,1.69745,637900000.0
2009-09-14 08:35:00,1.6973,1.69815,1.6968,1.69745,644200000.0
2009-09-14 08:40:00,1.69745,1.6977,1.69635,1.69715,545300000.0
2009-09-14 08:45:00,1.69715,1.69785,1.6969,1.69765,531000000.0
2009-09-14 08:50:00,1.6977,1.6984,1.6972,1.69795,378600000.0
2009-09-14 08:55:00,1.69795,1.6987,1.697,1.6972,887200000.0
2009-09-14 09:00:00,1.6972,1.6975,1.69525,1.6953,720900000.0
2009-09-14 09:05:00,1.6955,1.69575,1.69465,1.69545,530200000.0
2009-09-14 09:10:00,1.6954,1.69615,1.6951,1.6958,527600000.0
2009-09-14 09:15:00,1.6957,1.6961,1.6954,1.6957,496500000.0
2009-09-14 09:20:00,1.6957,1.69585,1.69465,1.6953,467200000.0
2009-09-14 09:25:00,1.69525,1.69535,1.69385,1.6943,635100000.0
2009-09-14 09:30:00,1.6943,1.69515,1.69405,1.6949,683500000.0
2009-09-14 09:35:00,1.69495,1.6954,1.69455,1.6951,832300000.0
2009-09-14 09:40:00,1.6951,1.69635,1.6951,1.69615,1199500000.0
2009-09-14 09:45:00,1.6962,1.6967,1.69575,1.69655,472000000.0
2009-09-14 09:50:00,1.69665,1.6968,1.69625,1.6966,545600000.0
2009-09-14 09:55:00,1.69645,1.69755,1.69645,1.69725,491200000.0
2009-09-14 10:00:00,1.69725,1.698,1.69705,1.69735,592700000.0
2009-09-14 10:05:00,1.6975,1.6978,1.6972,1.6974,487300000.0
2009-09-14 10:10:00,1.69755,1.69855,1.69755,1.69805,567700000.0
2009-09-14 10:15:00,1.69805,1.69865,1.6974,1.69755,588100000.0
2009-09-14 10:20:00,1.6975,1.6977,1.69685,1.69715,587100000.0
2009-09-14 10:25:00,1.69715,1.69735,1.6966,1.697,1045600000.0
2009-09-14 10:30:00,1.697,1.6983,1.6969,1.69785,478200000.0
2009-09-14 10:35:00,1.69785,1.6999,1.6978,1.6995,1264300000.0
2009-09-14 10:40:00,1.6995,1.70045,1.6993,1.70005,819700000.0
2009-09-14 10:45:00,1.7001,1.7003,1.69975,1.69985,1212100000.0
2009-09-14 10:50:00,1.70005,1.7003,1.69885,1.6994,654600000.0
2009-09-14 10:55:00,1.6994,1.69965,1.6989,1.69955,986600000.0
2009-09-14 11:00:00,1.6994,1.70005,1.69875,1.69875,656000000.0
2009-09-14 11:05:00,1.6988,1.6992,1.69855,1.69905,561900000.0
2009-09-14 11:10:00,1.6992,1.6992,1.69855,1.6987,504200000.0
2009-09-14 11:15:00,1.6987,1.699,1.69765,1.69795,590500000.0
2009-09-14 11:20:00,1.698,1.69815,1.6973,1.69755,350700000.0
2009-09-14 11:25:00,1.6976,1.69835,1.69705,1.69805,481700000.0
2009-09-14 11:30:00,1.69805,1.6984,1.6977,1.6982,685000000.0
2009-09-14 11:35:00,1.69815,1.69875,1.6978,1.6978,683800000.0
2009-09-14 11:40:00,1.6978,1.6978,1.6964,1.69675,799900000.0
2009-09-14 11:45:00,1.69675,1.6975,1.6963,1.69725,662900000.0
2009-09-14 11:50:00,1.69725,1.69815,1.69725,1.6978,366500000.0
2009-09-14 11:55:00,1.6978,1.69785,1.6969,1.69705,542100000.0
2009-09-14 12:00:00,1.697,1.6972,1.6959,1.6965,613400000.0
2009-09-14 12:05:00,1.6965,1.6967,1.696,1.6967,441400000.0
2009-09-14 12:10:00,1.6967,1.69695,1.69595,1.69645,582000000.0
2009-09-14 12:15:00,1.6965,1.6968,1.69595,1.69625,243500000.0
2009-09-14 12:20:00,1.69625,1.6967,1.6959,1.69615,349800000.0
2009-09-14 12:25:00,1.6962,1.6964,1.69555,1.6957,351900000.0
2009-09-14 12:30:00,1.6957,1.6962,1.69515,1.69605,374400000.0
2009-09-14 12:35:00,1.69595,1.69685,1.69595,1.69645,270200000.0
2009-09-14 12:40:00,1.6965,1.69695,1.6964,1.6967,212100000.0
2009-09-14 12:45:00,1.6967,1.6968,1.69625,1.69655,276400000.0
2009-09-14 12:50:00,1.6966,1.6966,1.6957,1.6958,189100000.0
2009-09-14 12:55:00,1.69585,1.6968,1.69585,1.69635,301100000.0
2009-09-14 13:00:00,1.69645,1.69835,1.696,1.69795,593300000.0
2009-09-14 13:05:00,1.69795,1.6985,1.69645,1.6966,788000000.0
2009-09-14 13:10:00,1.69665,1.6976,1.69655,1.69745,326900000.0
2009-09-14 13:15:00,1.69745,1.69835,1.69745,1.698,664100000.0
2009-09-14 13:20:00,1.698,1.69805,1.69675,1.697,406600000.0
2009-09-14 13:25:00,1.697,1.6972,1.69655,1.69675,431400000.0
2009-09-14 13:30:00,1.69675,1.69695,1.69615,1.69665,325300000.0
2009-09-14 13:35:00,1.6967,1.69695,1.69585,1.69645,315200000.0
2009-09-14 13:40:00,1.69655,1.6971,1.69625,1.6966,282200000.0
2009-09-14 13:45:00,1.69665,1.69675,1.6962,1.6964,349600000.0
2009-09-14 13:50:00,1.6964,1.69725,1.6963,1.6969,380500000.0
2009-09-14 13:55:00,1.69695,1.69745,1.69625,1.69695,397500000.0
2009-09-14 14:00:00,1.69695,1.69735,1.6958,1.69635,713400000.0
2009-09-14 14:05:00,1.69635,1.69665,1.69585,1.696,354600000.0
2009-09-14 14:10:00,1.696,1.69645,1.69525,1.69645,461100000.0
2009-09-14 14:15:00,1.6964,1.69675,1.69495,1.6951,881700000.0
2009-09-14 14:20:00,1.6951,1.6964,1.69445,1.6959,693500000.0
2009-09-14 14:25:00,1.6959,1.6967,1.6958,1.69645,670400000.0
2009-09-14 14:30:00,1.6966,1.69695,1.6962,1.69655,435400000.0
2009-09-14 14:35:00,1.6966,1.6971,1.6964,1.69685,399900000.0
2009-09-14 14:40:00,1.6969,1.6974,1.69635,1.6968,517200000.0
2009-09-14 14:45:00,1.69685,1.69755,1.69655,1.6972,464800000.0
2009-09-14 14:50:00,1.6972,1.6977,1.69685,1.6975,608600000.0
2009-09-14 14:55:00,1.6975,1.6979,1.69595,1.69605,951200000.0
2009-09-14 15:00:00,1.69605,1.69615,1.69545,1.6955,701800000.0
2009-09-14 15:05:00,1.6955,1.6963,1.6953,1.69535,478000000.0
2009-09-14 15:10:00,1.69535,1.69585,1.69525,1.6955,745500000.0
2009-09-14 15:15:00,1.6955,1.6965,1.69515,1.69645,520200000.0
2009-09-14 15:20:00,1.6966,1.6974,1.69645,1.69695,1278800000.0
2009-09-14 15:25:00,1.69695,1.6978,1.6967,1.6976,927400000.0
2009-09-14 15:30:00,1.6977,1.69825,1.69675,1.6972,1266700000.0
2009-09-14 15:35:00,1.69725,1.69855,1.69705,1.6984,1072100000.0
2009-09-14 15:40:00,1.6982,1.6986,1.6967,1.69725,1138300000.0
2009-09-14 15:45:00,1.69715,1.69785,1.6967,1.6976,1302700000.0
2009-09-14 15:50:00,1.69765,1.69915,1.69765,1.69865,1295300000.0
2009-09-14 15:55:00,1.6986,1.699,1.6975,1.6977,1131900000.0
2009-09-14 16:00:00,1.69785,1.7,1.6978,1.69945,1346300000.0
2009-09-14 16:05:00,1.69955,1.6997,1.6984,1.6993,1246400000.0
2009-09-14 16:10:00,1.69925,1.69965,1.6981,1.6986,1400600000.0
2009-09-14 16:15:00,1.69865,1.69895,1.69815,1.69895,862000000.0
2009-09-14 16:20:00,1.69905,1.69955,1.69815,1.699,1431900000.0
2009-09-14 16:25:00,1.6991,1.6997,1.69885,1.6995,829000000.0
2009-09-14 16:30:00,1.69955,1.6999,1.6993,1.6997,1007300000.0
2009-09-14 16:35:00,1.69975,1.70025,1.6994,1.6996,651200000.0
2009-09-14 16:40:00,1.69965,1.6999,1.69905,1.69945,695000000.0
2009-09-14 16:45:00,1.69945,1.70115,1.69935,1.7002,1363799999.0
2009-09-14 16:50:00,1.70025,1.7011,1.7001,1.7008,691500000.0
2009-09-14 16:55:00,1.7008,1.70085,1.69955,1.69965,617800000.0
2009-09-14 17:00:00,1.69975,1.7006,1.69945,1.70025,667200000.0
2009-09-14 17:05:00,1.70025,1.70065,1.6997,1.70005,616200000.0
2009-09-14 17:10:00,1.70005,1.70025,1.69945,1.70005,504100000.0
2009-09-14 17:15:00,1.70005,1.70065,1.69945,1.69965,667000000.0
2009-09-14 17:20:00,1.6997,1.69985,1.6979,1.69835,882000000.0
2009-09-14 17:25:00,1.69835,1.6988,1.6981,1.6985,481700000.0
2009-09-14 17:30:00,1.6985,1.69875,1.6977,1.698,681700000.0
2009-09-14 17:35:00,1.6979,1.6993,1.6978,1.6989,608200000.0
2009-09-14 17:40:00,1.6989,1.6995,1.6987,1.69895,524400000.0
2009-09-14 17:45:00,1.69895,1.69955,1.6985,1.6989,624200000.0
2009-09-14 17:50:00,1.699,1.69935,1.69845,1.6991,402000000.0
2009-09-14 17:55:00,1.69905,1.6995,1.69835,1.6985,437200000.0
2009-09-14 18:00:00,1.6986,1.6994,1.69805,1.699,359500000.0
2009-09-14 18:05:00,1.69905,1.69985,1.69865,1.69965,387500000.0
2009-09-14 18:10:00,1.6997,1.7001,1.6986,1.69865,434300000.0
2009-09-14 18:15:00,1.69855,1.69875,1.6975,1.69785,421400000.0
2009-09-14 18:20:00,1.6978,1.699,1.6976,1.6985,391500000.0
2009-09-14 18:25:00,1.6986,1.6997,1.6986,1.6994,575300000.0
2009-09-14 18:30:00,1.6994,1.70025,1.69935,1.69965,292500000.0
2009-09-14 18:35:00,1.69965,1.7,1.69925,1.69945,292800000.0
2009-09-14 18:40:00,1.69955,1.7003,1.69935,1.7,151100000.0
2009-09-14 18:45:00,1.7,1.701,1.6998,1.7007,228000000.0
2009-09-14 18:50:00,1.70075,1.7014,1.6998,1.69995,412100000.0
2009-09-14 18:55:00,1.6997,1.70065,1.69955,1.70065,420500000.0
2009-09-14 19:00:00,1.70065,1.70095,1.70005,1.70095,400100000.0
2009-09-14 19:05:00,1.70095,1.70115,1.7008,1.70085,208300000.0
2009-09-14 19:10:00,1.70085,1.7014,1.7005,1.7011,296800000.0
2009-09-14 19:15:00,1.7011,1.7015,1.7007,1.7013,332600000.0
2009-09-14 19:20:00,1.7013,1.70175,1.7011,1.7014,216100000.0
2009-09-14 19:25:00,1.7014,1.7017,1.70085,1.7011,466600000.0
2009-09-14 19:30:00,1.70105,1.70105,1.69955,1.6996,696000000.0
2009-09-14 19:35:00,1.6996,1.7002,1.6995,1.69965,777300000.0
2009-09-14 19:40:00,1.6997,1.70085,1.6996,1.7003,811700000.0
2009-09-14 19:45:00,1.70035,1.7005,1.6999,1.7002,340900000.0
2009-09-14 19:50:00,1.7003,1.70065,1.69945,1.7,968500000.0
2009-09-14 19:55:00,1.7,1.70085,1.7,1.7005,502100000.0
2009-09-14 20:00:00,1.70045,1.7012,1.70025,1.70065,774200000.0
2009-09-14 20:05:00,1.7006,1.7014,1.7003,1.7013,484300000.0
2009-09-14 20:10:00,1.70125,1.7016,1.70105,1.7011,304000000.0
2009-09-14 20:15:00,1.7011,1.7011,1.69995,1.69995,236700000.0
2009-09-14 20:20:00,1.69995,1.69995,1.69925,1.6995,370900000.0
2009-09-14 20:25:00,1.69955,1.6998,1.697,1.69735,1002200000.0
2009-09-14 20:30:00,1.69725,1.6983,1.69665,1.69815,556400000.0
2009-09-14 20:35:00,1.69815,1.69825,1.69725,1.6982,391700000.0
2009-09-14 20:40:00,1.69815,1.69815,1.6969,1.6975,604900000.0
2009-09-14 20:45:00,1.6975,1.6981,1.69735,1.6979,435100000.0
2009-09-14 20:50:00,1.6979,1.6985,1.6978,1.6983,533800000.0
2009-09-14 20:55:00,1.69825,1.6985,1.6976,1.69765,681500000.0
2009-09-14 21:00:00,1.69765,1.69765,1.69685,1.69685,747100000.0
2009-09-14 21:05:00,1.6969,1.69745,1.6967,1.6972,921300000.0
2009-09-14 21:10:00,1.6974,1.6978,1.69715,1.6976,820100000.0
2009-09-14 21:15:00,1.6976,1.69785,1.69705,1.69785,1060400000.0
2009-09-14 21:20:00,1.69785,1.69825,1.69775,1.6981,968000000.0
2009-09-14 21:25:00,1.6981,1.69825,1.6976,1.6981,864800000.0
2009-09-14 21:30:00,1.6981,1.6982,1.69725,1.6976,881300000.0
2009-09-14 21:35:00,1.6975,1.698,1.6974,1.6976,724300000.0
2009-09-14 21:40:00,1.6976,1.6983,1.69735,1.69815,1327400000.0
2009-09-14 21:45:00,1.69815,1.6985,1.69795,1.6984,763600000.0
2009-09-14 21:50:00,1.6984,1.69865,1.6979,1.6983,993100000.0
2009-09-14 21:55:00,1.6983,1.69835,1.69695,1.69795,814800000.0
2009-09-14 22:00:00,1.69795,1.6982,1.69745,1.6976,511600000.0
2009-09-14 22:05:00,1.6976,1.6977,1.69675,1.697,325700000.0
2009-09-14 22:10:00,1.6969,1.6985,1.69685,1.69735,456800000.0
2009-09-14 22:15:00,1.6971,1.69745,1.6965,1.6966,340600000.0
2009-09-14 22:20:00,1.69665,1.6969,1.6965,1.69665,84800000.0
2009-09-14 22:25:00,1.6967,1.6967,1.696,1.6962,274300000.0
2009-09-14 22:30:00,1.6962,1.6968,1.69605,1.69665,182900000.0
2009-09-14 22:35:00,1.69665,1.69765,1.69655,1.6974,116900000.0
2009-09-14 22:40:00,1.6973,1.69735,1.69655,1.6971,83800000.0
2009-09-14 22:45:00,1.6972,1.6976,1.6971,1.6973,118000000.0
2009-09-14 22:50:00,1.6973,1.69745,1.69655,1.69665,253300000.0
2009-09-14 22:55:00,1.69665,1.69665,1.6952,1.6953,201850000.0
2009-09-14 23:00:00,1.6953,1.69555,1.6951,1.69525,41400000.0
2009-09-14 23:05:00,1.69535,1.69635,1.6949,1.69635,114400000.0
2009-09-14 23:10:00,1.6963,1.6966,1.69555,1.69615,138600000.0
2009-09-14 23:15:00,1.69615,1.6968,1.69615,1.6967,79600000.0
2009-09-14 23:20:00,1.6967,1.6972,1.6967,1.69695,130500000.0
2009-09-14 23:25:00,1.69705,1.69765,1.69675,1.6975,227900000.0
2009-09-14 23:30:00,1.69755,1.69785,1.6975,1.69765,108000000.0
2009-09-14 23:35:00,1.6978,1.698,1.697,1.697,106900000.0
2009-09-14 23:40:00,1.697,1.6971,1.696,1.6969,166300000.0
2009-09-14 23:45:00,1.6971,1.6978,1.6971,1.69745,44000000.0
2009-09-14 23:50:00,1.6975,1.6978,1.69655,1.69665,148600000.0
2009-09-14 23:55:00,1.69665,1.69705,1.6962,1.6964,201200000.0
2009-09-15 00:00:00,1.69645,1.6969,1.696,1.69665,109300000.0
2009-09-15 00:05:00,1.69665,1.69705,1.6964,1.6965,136100000.0
2009-09-15 00:10:00,1.6964,1.6964,1.69565,1.6961,172400000.0
2009-09-15 00:15:00,1.6962,1.6971,1.6961,1.69675,171800000.0
2009-09-15 00:20:00,1.6968,1.69715,1.69605,1.69705,239900000.0
2009-09-15 00:25:00,1.69705,1.6973,1.6967,1.6973,113600000.0
2009-09-15 00:30:00,1.6973,1.6983,1.6972,1.69775,180600000.0
2009-09-15 00:35:00,1.69775,1.69775,1.69765,1.69775,33200000.0
2009-09-15 00:40:00,1.6978,1.6979,1.69715,1.6973,58300000.0
2009-09-15 00:45:00,1.6973,1.6978,1.69705,1.69765,55900000.0
2009-09-15 00:50:00,1.69765,1.6981,1.6976,1.69795,50400000.0
2009-09-15 00:55:00,1.698,1.69815,1.6976,1.6976,74500000.0
2009-09-15 01:00:00,1.6976,1.69815,1.6973,1.6976,228400000.0
2009-09-15 01:05:00,1.69765,1.69805,1.69715,1.698,329300000.0
2009-09-15 01:10:00,1.698,1.69805,1.69735,1.6977,251500000.0
2009-09-15 01:15:00,1.6977,1.6977,1.6972,1.69725,84600000.0
2009-09-15 01:20:00,1.6972,1.69755,1.6971,1.69745,61600000.0
2009-09-15 01:25:00,1.69745,1.6979,1.6973,1.6973,52000000.0
2009-09-15 01:30:00,1.6973,1.6973,1.6966,1.6968,68100000.0
2009-09-15 01:35:00,1.69685,1.6984,1.69685,1.6978,251700000.0
2009-09-15 01:40:00,1.6978,1.6984,1.69765,1.6983,193000000.0
2009-09-15 01:45:00,1.69825,1.69835,1.698,1.6982,200500000.0
2009-09-15 01:50:00,1.69815,1.6985,1.69805,1.6982,140100000.0
2009-09-15 01:55:00,1.6982,1.69875,1.69755,1.69765,295400000.0
2009-09-15 02:00:00,1.69765,1.69815,1.69745,1.6978,266500000.0
2009-09-15 02:05:00,1.6977,1.69815,1.6974,1.6977,264900000.0
2009-09-15 02:10:00,1.6976,1.6976,1.6964,1.69665,254900000.0
2009-09-15 02:15:00,1.69665,1.6967,1.6947,1.6953,394500000.0
2009-09-15 02:20:00,1.6953,1.69635,1.69515,1.69605,178500000.0
2009-09-15 02:25:00,1.69615,1.6963,1.69565,1.6962,193800000.0
2009-09-15 02:30:00,1.6962,1.6964,1.69515,1.69615,330900000.0
2009-09-15 02:35:00,1.6962,1.6967,1.69545,1.6963,229600000.0
2009-09-15 02:40:00,1.6963,1.69665,1.69585,1.69635,196100000.0
2009-09-15 02:45:00,1.69635,1.69755,1.69625,1.69735,242800000.0
2009-09-15 02:50:00,1.6974,1.6978,1.69665,1.69755,252800000.0
2009-09-15 02:55:00,1.6976,1.69795,1.6971,1.69785,318400000.0
2009-09-15 03:00:00,1.6978,1.69825,1.6972,1.69745,327100000.0
2009-09-15 03:05:00,1.69735,1.6984,1.69725,1.69825,345800000.0
2009-09-15 03:10:00,1.69815,1.69815,1.6968,1.69725,384500000.0
2009-09-15 03:15:00,1.69725,1.69795,1.69675,1.69715,335900000.0
2009-09-15 03:20:00,1.6972,1.6979,1.69685,1.69765,199800000.0
2009-09-15 03:25:00,1.69765,1.6978,1.6967,1.69695,233300000.0
2009-09-15 03:30:00,1.6969,1.6981,1.69525,1.69785,506000000.0
2009-09-15 03:35:00,1.69785,1.69995,1.69755,1.69985,533000000.0
2009-09-15 03:40:00,1.6997,1.7005,1.69825,1.6987,649200000.0
2009-09-15 03:45:00,1.6987,1.69945,1.6985,1.69865,351200000.0
2009-09-15 03:50:00,1.6986,1.69895,1.69795,1.6982,297900000.0
2009-09-15 03:55:00,1.69825,1.69845,1.69725,1.6975,351700000.0
2009-09-15 04:00:00,1.6975,1.69785,1.69725,1.69755,317000000.0
2009-09-15 04:05:00,1.6974,1.69845,1.6973,1.69815,255700000.0
2009-09-15 04:10:00,1.69815,1.69825,1.6976,1.69805,227600000.0
2009-09-15 04:15:00,1.69805,1.69835,1.6979,1.69805,139600000.0
2009-09-15 04:20:00,1.69805,1.699,1.6977,1.699,169200000.0
2009-09-15 04:25:00,1.6989,1.6993,1.6981,1.6991,313700000.0
2009-09-15 04:30:00,1.69925,1.69995,1.69885,1.69915,326800000.0
2009-09-15 04:35:00,1.69915,1.69965,1.6989,1.69895,387700000.0
2009-09-15 04:40:00,1.6989,1.69935,1.6986,1.6989,282500000.0
2009-09-15 04:45:00,1.6989,1.69935,1.6987,1.6989,235300000.0
2009-09-15 04:50:00,1.6989,1.69915,1.69835,1.69915,250400000.0
2009-09-15 04:55:00,1.6992,1.6995,1.6991,1.6993,100600000.0
2009-09-15 05:00:00,1.6992,1.69975,1.6988,1.69955,404100000.0
2009-09-15 05:05:00,1.69955,1.70045,1.69915,1.6997,352200000.0
2009-09-15 05:10:00,1.6997,1.70005,1.6994,1.6997,209600000.0
2009-09-15 05:15:00,1.69975,1.69995,1.6996,1.69975,110800000.0
2009-09-15 05:20:00,1.69955,1.69975,1.6993,1.6995,223000000.0
2009-09-15 05:25:00,1.6995,1.69975,1.6985,1.69865,224500000.0
2009-09-15 05:30:00,1.69865,1.6989,1.69845,1.69855,171700000.0
2009-09-15 05:35:00,1.69855,1.69935,1.69805,1.69915,242200000.0
2009-09-15 05:40:00,1.69915,1.69925,1.69825,1.69825,177700000.0
2009-09-15 05:45:00,1.69825,1.69865,1.6981,1.69835,260500000.0
2009-09-15 05:50:00,1.6984,1.69875,1.69825,1.69835,158000000.0
2009-09-15 05:55:00,1.69825,1.69825,1.6977,1.69815,258000000.0
2009-09-15 06:00:00,1.6982,1.69835,1.6979,1.69815,272700000.0
2009-09-15 06:05:00,1.69815,1.69845,1.69775,1.69815,395100000.0
2009-09-15 06:10:00,1.69815,1.69855,1.698,1.698,274600000.0
2009-09-15 06:15:00,1.69805,1.6981,1.69705,1.6973,248600000.0
2009-09-15 06:20:00,1.6973,1.69755,1.6969,1.697,262100000.0
2009-09-15 06:25:00,1.697,1.69725,1.6969,1.697,143700000.0
2009-09-15 06:30:00,1.697,1.69715,1.6965,1.697,164200000.0
2009-09-15 06:35:00,1.697,1.69785,1.69695,1.69755,180600000.0
2009-09-15 06:40:00,1.69765,1.69815,1.6975,1.69795,394900000.0
2009-09-15 06:45:00,1.69795,1.69825,1.6976,1.6976,229500000.0
2009-09-15 06:50:00,1.69765,1.6979,1.69735,1.69775,187700000.0
2009-09-15 06:55:00,1.69765,1.6978,1.69725,1.6976,343100000.0
2009-09-15 07:00:00,1.6975,1.69775,1.6972,1.69735,258500000.0
2009-09-15 07:05:00,1.69725,1.69795,1.69715,1.6976,387700000.0
2009-09-15 07:10:00,1.69765,1.6984,1.69705,1.69765,361700000.0
2009-09-15 07:15:00,1.69755,1.6979,1.69725,1.69755,147900000.0
2009-09-15 07:20:00,1.69755,1.69825,1.69735,1.69805,164200000.0
2009-09-15 07:25:00,1.698,1.69805,1.69735,1.69745,99300000.0
2009-09-15 07:30:00,1.69745,1.6976,1.69705,1.6973,256000000.0
2009-09-15 07:35:00,1.69725,1.6975,1.6965,1.697,308800000.0
2009-09-15 07:40:00,1.697,1.69725,1.69615,1.697,426200000.0
2009-09-15 07:45:00,1.697,1.6972,1.6964,1.69665,303300000.0
2009-09-15 07:50:00,1.69675,1.69735,1.6965,1.6969,328200000.0
2009-09-15 07:55:00,1.6967,1.69745,1.6965,1.6971,559500000.0
2009-09-15 08:00:00,1.6971,1.6971,1.69595,1.6963,390800000.0
2009-09-15 08:05:00,1.69645,1.6968,1.69585,1.6967,328800000.0
2009-09-15 08:10:00,1.6967,1.69685,1.6957,1.6963,394200000.0
2009-09-15 08:15:00,1.69625,1.6969,1.69605,1.69645,527800000.0
2009-09-15 08:20:00,1.69645,1.6966,1.696,1.6965,254400000.0
2009-09-15 08:25:00,1.69675,1.69675,1.69575,1.69585,675000000.0
2009-09-15 08:30:00,1.69595,1.6961,1.6953,1.69575,607100000.0
2009-09-15 08:35:00,1.69575,1.69595,1.695,1.69555,434300000.0
2009-09-15 08:40:00,1.69545,1.6961,1.6953,1.6961,582200000.0
2009-09-15 08:45:00,1.6959,1.6966,1.6955,1.6959,940300000.0
2009-09-15 08:50:00,1.6959,1.6964,1.6951,1.69515,871600000.0
2009-09-15 08:55:00,1.6951,1.6965,1.6951,1.69625,519800000.0
2009-09-15 09:00:00,1.69625,1.69745,1.69615,1.69725,1047700000.0
2009-09-15 09:05:00,1.69715,1.6975,1.69675,1.69695,840900000.0
2009-09-15 09:10:00,1.69705,1.69745,1.6963,1.69655,532200000.0
2009-09-15 09:15:00,1.69655,1.69695,1.69605,1.6967,500100000.0
2009-09-15 09:20:00,1.6967,1.69675,1.69505,1.6958,650300000.0
2009-09-15 09:25:00,1.69575,1.6958,1.69475,1.6957,540800000.0
2009-09-15 09:30:00,1.6956,1.6959,1.69525,1.6957,489400000.0
2009-09-15 09:35:00,1.6957,1.69725,1.6956,1.69725,483300000.0
2009-09-15 09:40:00,1.6973,1.69865,1.6971,1.69835,693400000.0
2009-09-15 09:45:00,1.69835,1.69875,1.69745,1.6975,540500000.0
2009-09-15 09:50:00,1.69745,1.69815,1.6972,1.69795,539300000.0
2009-09-15 09:55:00,1.69795,1.698,1.69715,1.69765,865200000.0
2009-09-15 10:00:00,1.69765,1.69855,1.69735,1.6978,1024700000.0
2009-09-15 10:05:00,1.6978,1.69805,1.6972,1.69725,823000000.0
2009-09-15 10:10:00,1.69725,1.69765,1.697,1.6972,516300000.0
2009-09-15 10:15:00,1.69715,1.69755,1.697,1.69735,322100000.0
2009-09-15 10:20:00,1.69735,1.6974,1.69685,1.697,230700000.0
2009-09-15 10:25:00,1.69695,1.69705,1.69585,1.6965,403700000.0
2009-09-15 10:30:00,1.6965,1.6972,1.69575,1.69695,598200000.0
2009-09-15 10:35:00,1.697,1.69735,1.69675,1.697,366700000.0
2009-09-15 10:40:00,1.697,1.69715,1.69605,1.69675,405300000.0
2009-09-15 10:45:00,1.69685,1.6975,1.69635,1.697,419500000.0
2009-09-15 10:50:00,1.697,1.698,1.6968,1.69705,489700000.0
2009-09-15 10:55:00,1.69715,1.69755,1.6965,1.69685,610100000.0
2009-09-15 11:00:00,1.69675,1.6973,1.69585,1.69665,980200000.0
2009-09-15 11:05:00,1.69665,1.69675,1.6956,1.69575,667200000.0
2009-09-15 11:10:00,1.6959,1.6967,1.69575,1.69615,452700000.0
2009-09-15 11:15:00,1.69615,1.69725,1.6959,1.69665,309200000.0
2009-09-15 11:20:00,1.69675,1.6976,1.69655,1.6973,735300000.0
2009-09-15 11:25:00,1.69725,1.69835,1.6967,1.698,662500000.0
2009-09-15 11:30:00,1.698,1.69905,1.69765,1.69905,512200000.0
2009-09-15 11:35:00,1.69895,1.69895,1.6975,1.69795,671600000.0
2009-09-15 11:40:00,1.698,1.698,1.69735,1.6974,287700000.0
2009-09-15 11:45:00,1.6974,1.6989,1.6973,1.69865,552400000.0
2009-09-15 11:50:00,1.6986,1.6992,1.6983,1.699,555700000.0
2009-09-15 11:55:00,1.6986,1.70005,1.6986,1.6999,409200000.0
2009-09-15 12:00:00,1.69995,1.70005,1.69935,1.69985,349800000.0
2009-09-15 12:05:00,1.69985,1.7003,1.69965,1.70015,440200000.0
2009-09-15 12:10:00,1.70015,1.7002,1.6997,1.7,248500000.0
2009-09-15 12:15:00,1.70005,1.7008,1.6997,1.70035,1280800000.0
2009-09-15 12:20:00,1.7004,1.70095,1.70005,1.70025,767000000.0
2009-09-15 12:25:00,1.70025,1.70025,1.6994,1.69975,1075300000.0
2009-09-15 12:30:00,1.6998,1.70005,1.6994,1.69985,616400000.0
2009-09-15 12:35:00,1.6998,1.7006,1.6996,1.70025,578900000.0
2009-09-15 12:40:00,1.70025,1.7004,1.6999,1.70005,445000000.0
2009-09-15 12:45:00,1.7001,1.7001,1.6992,1.6993,455800000.0
2009-09-15 12:50:00,1.6994,1.6996,1.699,1.69935,469300000.0
2009-09-15 12:55:00,1.69935,1.7011,1.69905,1.70095,546400000.0
2009-09-15 13:00:00,1.701,1.7013,1.7,1.70035,662700000.0
2009-09-15 13:05:00,1.7003,1.70045,1.6999,1.70025,394800000.0
2009-09-15 13:10:00,1.70025,1.70055,1.70005,1.7004,321500000.0
2009-09-15 13:15:00,1.7003,1.7014,1.7003,1.7014,554800000.0
2009-09-15 13:20:00,1.7013,1.70215,1.701,1.701,641700000.0
2009-09-15 13:25:00,1.701,1.70145,1.7005,1.70145,675300000.0
2009-09-15 13:30:00,1.7015,1.7017,1.7009,1.7015,723800000.0
2009-09-15 13:35:00,1.7015,1.7018,1.7008,1.70135,527600000.0
2009-09-15 13:40:00,1.70135,1.7018,1.70115,1.70145,385500000.0
2009-09-15 13:45:00,1.7015,1.7017,1.70095,1.70095,707100000.0
2009-09-15 13:50:00,1.701,1.70165,1.70085,1.70125,993600000.0
2009-09-15 13:55:00,1.7012,1.70205,1.70105,1.7015,330600000.0
2009-09-15 14:00:00,1.7015,1.70225,1.7015,1.7015,434900000.0
2009-09-15 14:05:00,1.7015,1.70155,1.7009,1.70145,493500000.0
2009-09-15 14:10:00,1.7014,1.70175,1.7007,1.7015,459000000.0
2009-09-15 14:15:00,1.7014,1.702,1.7009,1.70175,691000000.0
2009-09-15 14:20:00,1.7017,1.7023,1.7016,1.70205,729700000.0
2009-09-15 14:25:00,1.70205,1.70345,1.70205,1.7024,788800000.0
2009-09-15 14:30:00,1.70255,1.70255,1.6978,1.6978,979500000.0
2009-09-15 14:35:00,1.6978,1.69895,1.69735,1.6988,908900000.0
2009-09-15 14:40:00,1.69875,1.6994,1.6979,1.69855,748500000.0
2009-09-15 14:45:00,1.69855,1.69945,1.6983,1.6987,744400000.0
2009-09-15 14:50:00,1.6987,1.7001,1.6985,1.6998,900900000.0
2009-09-15 14:55:00,1.6998,1.7004,1.69915,1.6999,661200000.0
2009-09-15 15:00:00,1.6999,1.70065,1.69965,1.70025,775300000.0
2009-09-15 15:05:00,1.70025,1.70075,1.6997,1.70015,636200000.0
2009-09-15 15:10:00,1.70015,1.7003,1.6996,1.69985,702900000.0
2009-09-15 15:15:00,1.69985,1.7004,1.6979,1.69855,655900000.0
2009-09-15 15:20:00,1.69855,1.699,1.69785,1.6985,572900000.0
2009-09-15 15:25:00,1.6986,1.6991,1.69815,1.6988,484000000.0
2009-09-15 15:30:00,1.6988,1.69995,1.69875,1.6994,1022800000.0
2009-09-15 15:35:00,1.69935,1.69985,1.6987,1.69915,1045000000.0
2009-09-15 15:40:00,1.69915,1.69985,1.69845,1.69955,1212000000.0
2009-09-15 15:45:00,1.6995,1.69985,1.69875,1.69915,1082300000.0
2009-09-15 15:50:00,1.69915,1.70005,1.69895,1.6992,739900000.0
2009-09-15 15:55:00,1.6992,1.70065,1.6992,1.6999,951500000.0
2009-09-15 16:00:00,1.69995,1.7017,1.6999,1.70115,1323200000.0
2009-09-15 16:05:00,1.7012,1.7013,1.69975,1.6999,940700000.0
2009-09-15 16:10:00,1.70005,1.70095,1.69965,1.7007,945500000.0
2009-09-15 16:15:00,1.70075,1.7019,1.7006,1.70125,1417100000.0
2009-09-15 16:20:00,1.70125,1.70145,1.7001,1.70055,1132000000.0
2009-09-15 16:25:00,1.70055,1.7008,1.69945,1.69955,1116200000.0
2009-09-15 16:30:00,1.6995,1.69965,1.69845,1.69935,1076300000.0
2009-09-15 16:35:00,1.69935,1.70035,1.69895,1.69995,598000000.0
2009-09-15 16:40:00,1.70005,1.70085,1.69985,1.7002,947700000.0
2009-09-15 16:45:00,1.7002,1.70115,1.70015,1.70095,740600000.0
2009-09-15 16:50:00,1.70095,1.70095,1.7,1.70025,999100000.0
2009-09-15 16:55:00,1.70025,1.70055,1.699,1.699,858900000.0
2009-09-15 17:00:00,1.699,1.70035,1.69875,1.7,905800000.0
2009-09-15 17:05:00,1.7,1.70025,1.6992,1.6995,745600000.0
2009-09-15 17:10:00,1.69945,1.69965,1.6988,1.6995,616500000.0
2009-09-15 17:15:00,1.69945,1.7,1.69915,1.6998,573500000.0
2009-09-15 17:20:00,1.69985,1.69985,1.69855,1.6989,859100000.0
2009-09-15 17:25:00,1.69895,1.6999,1.69885,1.69965,647900000.0
2009-09-15 17:30:00,1.6996,1.70005,1.6992,1.69955,566100000.0
2009-09-15 17:35:00,1.6996,1.69965,1.69855,1.699,672500000.0
2009-09-15 17:40:00,1.69905,1.6994,1.69875,1.6989,429900000.0
2009-09-15 17:45:00,1.699,1.69995,1.69885,1.6994,607400000.0
2009-09-15 17:50:00,1.6994,1.6999,1.6984,1.6994,645400000.0
2009-09-15 17:55:00,1.6995,1.6996,1.69835,1.6991,571700000.0
2009-09-15 18:00:00,1.69905,1.69935,1.6979,1.6984,559100000.0
2009-09-15 18:05:00,1.6985,1.69905,1.69835,1.6987,346400000.0
2009-09-15 18:10:00,1.6987,1.69945,1.69855,1.69875,281800000.0
2009-09-15 18:15:00,1.69875,1.6996,1.69875,1.6992,437100000.0
2009-09-15 18:20:00,1.6992,1.6998,1.69885,1.69885,250600000.0
2009-09-15 18:25:00,1.6989,1.6992,1.69865,1.699,259800000.0
2009-09-15 18:30:00,1.6991,1.6999,1.69885,1.6998,401300000.0
2009-09-15 18:35:00,1.6998,1.7002,1.69965,1.6998,389000000.0
2009-09-15 18:40:00,1.6998,1.70025,1.69935,1.69955,438300000.0
2009-09-15 18:45:00,1.6995,1.69975,1.69905,1.6993,568400000.0
2009-09-15 18:50:00,1.6993,1.6995,1.6983,1.69835,725800000.0
2009-09-15 18:55:00,1.6983,1.69925,1.6983,1.69915,567600000.0
2009-09-15 19:00:00,1.69915,1.6992,1.69755,1.6982,573700000.0
2009-09-15 19:05:00,1.69825,1.6985,1.69765,1.69805,698600000.0
2009-09-15 19:10:00,1.698,1.6981,1.69685,1.69705,732500000.0
2009-09-15 19:15:00,1.69715,1.6977,1.6969,1.6971,772600000.0
2009-09-15 19:20:00,1.6971,1.69825,1.69685,1.6971,864600000.0
2009-09-15 19:25:00,1.6971,1.69735,1.69635,1.69635,676400000.0
2009-09-15 19:30:00,1.69635,1.6965,1.6955,1.6963,632300000.0
2009-09-15 19:35:00,1.6963,1.69705,1.69625,1.69665,569500000.0
2009-09-15 19:40:00,1.6967,1.69955,1.6966,1.6983,1197700000.0
2009-09-15 19:45:00,1.6983,1.69865,1.698,1.69825,939500000.0
2009-09-15 19:50:00,1.6983,1.6991,1.69785,1.6989,1130300000.0
2009-09-15 19:55:00,1.69875,1.6991,1.69735,1.6981,1507200000.0
2009-09-15 20:00:00,1.69795,1.69845,1.69765,1.6983,1063600000.0
2009-09-15 20:05:00,1.6983,1.69895,1.69815,1.69855,938500000.0
2009-09-15 20:10:00,1.69855,1.6987,1.69785,1.6984,942500000.0
2009-09-15 20:15:00,1.6984,1.6986,1.6977,1.69805,606700000.0
2009-09-15 20:20:00,1.698,1.6983,1.6974,1.69785,742200000.0
2009-09-15 20:25:00,1.69785,1.6982,1.6978,1.698,327500000.0
2009-09-15 20:30:00,1.698,1.69895,1.69765,1.69865,192400000.0
2009-09-15 20:35:00,1.69875,1.6997,1.69855,1.69915,604000000.0
2009-09-15 20:40:00,1.69915,1.70005,1.69915,1.69955,565900000.0
2009-09-15 20:45:00,1.6996,1.7001,1.6982,1.6985,636800000.0
2009-09-15 20:50:00,1.6985,1.6987,1.6978,1.6978,454400000.0
2009-09-15 20:55:00,1.6978,1.69855,1.6978,1.69795,582400000.0
2009-09-15 21:00:00,1.69785,1.6999,1.6978,1.69935,536600000.0
2009-09-15 21:05:00,1.6993,1.70025,1.69925,1.6994,292900000.0
2009-09-15 21:10:00,1.69945,1.69945,1.69715,1.6976,599500000.0
2009-09-15 21:15:00,1.6977,1.6978,1.69735,1.6975,465200000.0
2009-09-15 21:20:00,1.6975,1.69805,1.6971,1.69775,728000000.0
2009-09-15 21:25:00,1.69775,1.6978,1.69685,1.69745,768700000.0
2009-09-15 21:30:00,1.69745,1.69785,1.6969,1.69755,362200000.0
2009-09-15 21:35:00,1.6974,1.69755,1.69655,1.69705,360000000.0
2009-09-15 21:40:00,1.6972,1.6987,1.69705,1.69805,362900000.0
2009-09-15 21:45:00,1.69805,1.69805,1.69745,1.6978,161800000.0
2009-09-15 21:50:00,1.69765,1.69815,1.69745,1.6975,173400000.0
2009-09-15 21:55:00,1.6975,1.69795,1.6971,1.6975,267400000.0
2009-09-15 22:00:00,1.6975,1.69765,1.697,1.69715,215200000.0
2009-09-15 22:05:00,1.69725,1.69735,1.69665,1.69675,171500000.0
2009-09-15 22:10:00,1.69675,1.69715,1.6966,1.69665,131100000.0
2009-09-15 22:15:00,1.6966,1.69705,1.69645,1.69655,121400000.0
2009-09-15 22:20:00,1.69665,1.69675,1.6964,1.69655,65400000.0
2009-09-15 22:25:00,1.6965,1.6972,1.6964,1.69705,97800000.0
2009-09-15 22:30:00,1.69705,1.69705,1.6963,1.69635,99200000.0
2009-09-15 22:35:00,1.69635,1.6978,1.69625,1.6977,131700000.0
2009-09-15 22:40:00,1.6976,1.6977,1.69635,1.69685,134300000.0
2009-09-15 22:45:00,1.69695,1.69745,1.6967,1.69735,87300000.0
2009-09-15 22:50:00,1.6974,1.69815,1.6972,1.6978,189900000.0
2009-09-15 22:55:00,1.6978,1.69815,1.6972,1.69725,135900000.0
2009-09-15 23:00:00,1.69725,1.6975,1.6968,1.697,53900000.0
2009-09-15 23:05:00,1.6971,1.69755,1.697,1.69725,71000000.0
2009-09-15 23:10:00,1.69725,1.6977,1.6972,1.69745,43300000.0
2009-09-15 23:15:00,1.6974,1.6986,1.6974,1.69815,109900000.0
2009-09-15 23:20:00,1.69815,1.6984,1.69755,1.69769,101600000.0
2009-09-15 23:25:00,1.69765,1.698,1.69755,1.69795,141300000.0
2009-09-15 23:30:00,1.6979,1.6979,1.6975,1.69775,99700000.0
2009-09-15 23:35:00,1.69775,1.69845,1.6975,1.6981,80500000.0
2009-09-15 23:40:00,1.6981,1.69865,1.69805,1.6983,62300000.0
2009-09-15 23:45:00,1.69815,1.69845,1.69785,1.69825,93900000.0
2009-09-15 23:50:00,1.69825,1.6996,1.69815,1.69875,173900000.0
2009-09-15 23:55:00,1.6987,1.69895,1.69825,1.69825,63700000.0
2009-09-16 00:00:00,1.6982,1.69825,1.6973,1.69785,144800000.0
2009-09-16 00:05:00,1.69785,1.6981,1.69745,1.6979,166400000.0
2009-09-16 00:10:00,1.69795,1.69825,1.6979,1.69815,76700000.0
2009-09-16 00:15:00,1.69815,1.69845,1.69755,1.69835,139800000.0
2009-09-16 00:20:00,1.69835,1.6986,1.69805,1.69855,144500000.0
2009-09-16 00:25:00,1.6987,1.69915,1.6985,1.69855,135900000.0
2009-09-16 00:30:00,1.69865,1.69865,1.69829,1.6985,21200000.0
2009-09-16 00:35:00,1.6984,1.69865,1.6982,1.6983,74000000.0
2009-09-16 00:40:00,1.6983,1.69845,1.69815,1.69845,74400000.0
2009-09-16 00:45:00,1.69845,1.69845,1.69805,1.69825,56600000.0
2009-09-16 00:50:00,1.6982,1.6986,1.69815,1.6983,97500000.0
2009-09-16 00:55:00,1.69835,1.6987,1.69835,1.6984,43000000.0
2009-09-16 01:00:00,1.69845,1.69845,1.69815,1.69825,51300000.0
2009-09-16 01:05:00,1.6983,1.6988,1.6982,1.6988,91800000.0
2009-09-16 01:10:00,1.69885,1.69885,1.6979,1.6984,138800000.0
2009-09-16 01:15:00,1.6984,1.69865,1.69735,1.69775,111400000.0
2009-09-16 01:20:00,1.69785,1.69815,1.6971,1.69715,102300000.0
2009-09-16 01:25:00,1.69725,1.69745,1.697,1.6972,103100000.0
2009-09-16 01:30:00,1.6973,1.6973,1.69665,1.69695,124700000.0
2009-09-16 01:35:00,1.69715,1.69735,1.69665,1.69735,109500000.0
2009-09-16 01:40:00,1.69725,1.69765,1.69695,1.6972,89600000.0
2009-09-16 01:45:00,1.6972,1.6972,1.6966,1.69695,142000000.0
2009-09-16 01:50:00,1.69695,1.69735,1.69665,1.6971,174400000.0
2009-09-16 01:55:00,1.69715,1.6973,1.6965,1.697,155600000.0
2009-09-16 02:00:00,1.697,1.6974,1.6966,1.6973,312200000.0
2009-09-16 02:05:00,1.6974,1.6976,1.69725,1.69735,180100000.0
2009-09-16 02:10:00,1.69735,1.6975,1.6967,1.69725,379600000.0
2009-09-16 02:15:00,1.69725,1.69745,1.69675,1.6971,201400000.0
2009-09-16 02:20:00,1.6971,1.69745,1.6961,1.69685,300200000.0
2009-09-16 02:25:00,1.6969,1.6971,1.69645,1.6965,156600000.0
2009-09-16 02:30:00,1.6966,1.6969,1.69635,1.6969,58000000.0
2009-09-16 02:35:00,1.697,1.69715,1.6962,1.6965,157000000.0
2009-09-16 02:40:00,1.6965,1.69685,1.6961,1.6964,192400000.0
2009-09-16 02:45:00,1.69645,1.6966,1.69585,1.69635,196800000.0
2009-09-16 02:50:00,1.69635,1.69665,1.6959,1.69645,282000000.0
2009-09-16 02:55:00,1.6961,1.69665,1.69485,1.6953,477800000.0
2009-09-16 03:00:00,1.6953,1.69565,1.6951,1.69525,217000000.0
2009-09-16 03:05:00,1.6953,1.6957,1.69495,1.6954,235000000.0
2009-09-16 03:10:00,1.69545,1.696,1.6953,1.6959,238400000.0
2009-09-16 03:15:00,1.6959,1.69605,1.6955,1.6956,229000000.0
2009-09-16 03:20:00,1.6955,1.696,1.6954,1.69545,159000000.0
2009-09-16 03:25:00,1.69545,1.6963,1.69535,1.6958,297900000.0
2009-09-16 03:30:00,1.6958,1.6963,1.6953,1.69605,301600000.0
2009-09-16 03:35:00,1.69595,1.69635,1.6955,1.69635,181200000.0
2009-09-16 03:40:00,1.69635,1.6974,1.6961,1.69705,226600000.0
2009-09-16 03:45:00,1.697,1.6974,1.69675,1.69725,131000000.0
2009-09-16 03:50:00,1.6973,1.6974,1.6968,1.697,146400000.0
2009-09-16 03:55:00,1.6969,1.69725,1.6962,1.6965,287800000.0
2009-09-16 04:00:00,1.69645,1.6968,1.69615,1.6964,162200000.0
2009-09-16 04:05:00,1.6964,1.6967,1.6961,1.69635,111500000.0
2009-09-16 04:10:00,1.69645,1.6966,1.69615,1.6965,87000000.0
2009-09-16 04:15:00,1.69665,1.69725,1.69645,1.69675,139400000.0
2009-09-16 04:20:00,1.6968,1.697,1.69645,1.69645,170000000.0
2009-09-16 04:25:00,1.6965,1.6968,1.69635,1.69645,118600000.0
2009-09-16 04:30:00,1.6965,1.69705,1.6964,1.6968,235100000.0
2009-09-16 04:35:00,1.6967,1.6976,1.69655,1.69725,181600000.0
2009-09-16 04:40:00,1.69735,1.69775,1.69685,1.6974,173200000.0
2009-09-16 04:45:00,1.69745,1.69785,1.69705,1.6971,206900000.0
2009-09-16 04:50:00,1.6971,1.6972,1.69655,1.6972,131300000.0
2009-09-16 04:55:00,1.6971,1.69715,1.69625,1.69655,170900000.0
2009-09-16 05:00:00,1.69655,1.69685,1.696,1.6961,182100000.0
2009-09-16 05:05:00,1.69605,1.6964,1.6958,1.69605,212800000.0
2009-09-16 05:10:00,1.69605,1.69655,1.69545,1.69625,361100000.0
2009-09-16 05:15:00,1.69625,1.6964,1.6954,1.69555,230500000.0
2009-09-16 05:20:00,1.69555,1.6962,1.6951,1.69565,377300000.0
2009-09-16 05:25:00,1.69565,1.69575,1.6947,1.695,362900000.0
2009-09-16 05:30:00,1.695,1.69535,1.69455,1.69465,391200000.0
2009-09-16 05:35:00,1.69455,1.6952,1.69435,1.69485,428500000.0
2009-09-16 05:40:00,1.69485,1.69525,1.69445,1.6951,255900000.0
2009-09-16 05:45:00,1.6951,1.69525,1.69385,1.6939,270600000.0
2009-09-16 05:50:00,1.69385,1.69455,1.6937,1.6945,303400000.0
2009-09-16 05:55:00,1.69455,1.6952,1.6944,1.69445,369300000.0
2009-09-16 06:00:00,1.6944,1.69475,1.6939,1.69425,541500000.0
2009-09-16 06:05:00,1.69425,1.6946,1.69365,1.6942,277100000.0
2009-09-16 06:10:00,1.69425,1.69455,1.694,1.69415,211700000.0
2009-09-16 06:15:00,1.69415,1.6946,1.6939,1.6942,358300000.0
2009-09-16 06:20:00,1.69425,1.69455,1.694,1.6944,243300000.0
2009-09-16 06:25:00,1.6944,1.6947,1.6938,1.694,261000000.0
2009-09-16 06:30:00,1.6941,1.69465,1.6939,1.6941,233800000.0
2009-09-16 06:35:00,1.69415,1.69475,1.694,1.69425,309100000.0
2009-09-16 06:40:00,1.69415,1.6944,1.6937,1.694,230000000.0
2009-09-16 06:45:00,1.69405,1.69515,1.694,1.69425,398500000.0
2009-09-16 06:50:00,1.69425,1.69525,1.694,1.69485,212800000.0
2009-09-16 06:55:00,1.69485,1.69515,1.6944,1.6947,250000000.0
2009-09-16 07:00:00,1.69475,1.69485,1.6944,1.6947,371900000.0
2009-09-16 07:05:00,1.6947,1.6962,1.69435,1.696,456100000.0
2009-09-16 07:10:00,1.696,1.6961,1.69515,1.6953,372800000.0
2009-09-16 07:15:00,1.6953,1.6953,1.6948,1.695,166100000.0
2009-09-16 07:20:00,1.695,1.6953,1.69465,1.6952,230500000.0
2009-09-16 07:25:00,1.6952,1.6956,1.69495,1.69525,223400000.0
2009-09-16 07:30:00,1.69525,1.6958,1.69485,1.6952,275700000.0
2009-09-16 07:35:00,1.6953,1.6953,1.6949,1.6953,169900000.0
2009-09-16 07:40:00,1.6953,1.69585,1.69495,1.6953,378000000.0
2009-09-16 07:45:00,1.6954,1.69575,1.69485,1.6953,408400000.0
2009-09-16 07:50:00,1.69525,1.6956,1.695,1.695,305000000.0
2009-09-16 07:55:00,1.69495,1.6954,1.6948,1.69495,381700000.0
2009-09-16 08:00:00,1.69485,1.695,1.69425,1.6944,455200000.0
2009-09-16 08:05:00,1.69435,1.69465,1.69405,1.6944,398800000.0
2009-09-16 08:10:00,1.6944,1.69495,1.69425,1.6943,818100000.0
2009-09-16 08:15:00,1.6944,1.6946,1.69345,1.6945,479900000.0
2009-09-16 08:20:00,1.6946,1.69475,1.6938,1.6944,369900000.0
2009-09-16 08:25:00,1.6944,1.69535,1.6939,1.69405,486700000.0
2009-09-16 08:30:00,1.69415,1.69505,1.69365,1.695,497700000.0
2009-09-16 08:35:00,1.6951,1.69515,1.69395,1.69435,382700000.0
2009-09-16 08:40:00,1.69435,1.695,1.6943,1.69475,551800000.0
2009-09-16 08:45:00,1.69475,1.6952,1.6943,1.69445,493700000.0
2009-09-16 08:50:00,1.69435,1.69485,1.69415,1.69425,451000000.0
2009-09-16 08:55:00,1.69415,1.6949,1.69395,1.69395,357100000.0
2009-09-16 09:00:00,1.694,1.69445,1.6916,1.69205,625500000.0
2009-09-16 09:05:00,1.6921,1.6922,1.6909,1.6909,601500000.0
2009-09-16 09:10:00,1.69095,1.6914,1.6906,1.69105,551000000.0
2009-09-16 09:15:00,1.6909,1.6911,1.6903,1.6907,698300000.0
2009-09-16 09:20:00,1.6907,1.69195,1.69035,1.69135,990700000.0
2009-09-16 09:25:00,1.6913,1.69245,1.69065,1.69095,657200000.0
2009-09-16 09:30:00,1.69095,1.69115,1.6902,1.69095,646500000.0
2009-09-16 09:35:00,1.69095,1.6915,1.6904,1.6909,463500000.0
2009-09-16 09:40:00,1.6909,1.69155,1.69085,1.69135,553000000.0
2009-09-16 09:45:00,1.6913,1.69155,1.69085,1.6912,456400000.0
2009-09-16 09:50:00,1.6912,1.6913,1.68965,1.6901,617000000.0
2009-09-16 09:55:00,1.6901,1.6903,1.688,1.68815,644100000.0
2009-09-16 10:00:00,1.68815,1.68935,1.6878,1.68915,649200000.0
2009-09-16 10:05:00,1.68915,1.68955,1.68865,1.6889,587200000.0
2009-09-16 10:10:00,1.6891,1.6895,1.6884,1.6885,390100000.0
2009-09-16 10:15:00,1.6886,1.68875,1.6875,1.6877,401000000.0
2009-09-16 10:20:00,1.6877,1.688,1.686,1.68615,414600000.0
2009-09-16 10:25:00,1.6863,1.68675,1.68375,1.6844,570800000.0
2009-09-16 10:30:00,1.68465,1.68535,1.68395,1.68455,639800000.0
2009-09-16 10:35:00,1.68455,1.68605,1.68445,1.68565,514600000.0
2009-09-16 10:40:00,1.6857,1.6861,1.6846,1.6846,279300000.0
2009-09-16 10:45:00,1.68455,1.68605,1.68455,1.68585,438800000.0
2009-09-16 10:50:00,1.68595,1.68655,1.68555,1.6864,509800000.0
2009-09-16 10:55:00,1.68645,1.68665,1.68565,1.68595,625000000.0
2009-09-16 11:00:00,1.68595,1.687,1.68485,1.6851,770300000.0
2009-09-16 11:05:00,1.685,1.6859,1.68475,1.68545,524500000.0
2009-09-16 11:10:00,1.68535,1.68685,1.6849,1.68675,610700000.0
2009-09-16 11:15:00,1.6867,1.6872,1.68635,1.68655,534600000.0
2009-09-16 11:20:00,1.68655,1.6866,1.68585,1.6864,367100000.0
2009-09-16 11:25:00,1.6864,1.687,1.68625,1.6865,606800000.0
2009-09-16 11:30:00,1.6864,1.6864,1.68475,1.68475,458500000.0
2009-09-16 11:35:00,1.68475,1.6862,1.6847,1.6861,540200000.0
2009-09-16 11:40:00,1.6861,1.6861,1.68515,1.68555,453500000.0
2009-09-16 11:45:00,1.68555,1.6861,1.6853,1.6857,494600000.0
2009-09-16 11:50:00,1.6857,1.68605,1.68485,1.68495,506800000.0
2009-09-16 11:55:00,1.68495,1.68545,1.68485,1.68495,203600000.0
2009-09-16 12:00:00,1.685,1.6855,1.68455,1.685,258700000.0
2009-09-16 12:05:00,1.685,1.6853,1.68455,1.68495,387500000.0
2009-09-16 12:10:00,1.68495,1.6851,1.68415,1.6842,400800000.0
2009-09-16 12:15:00,1.6843,1.68475,1.6839,1.68475,487300000.0
2009-09-16 12:20:00,1.68475,1.685,1.68445,1.6847,363500000.0
2009-09-16 12:25:00,1.68475,1.68485,1.68425,1.68425,162500000.0
2009-09-16 12:30:00,1.68435,1.6845,1.6841,1.6843,269100000.0
2009-09-16 12:35:00,1.6843,1.6845,1.6838,1.68405,260700000.0
2009-09-16 12:40:00,1.68405,1.68405,1.6836,1.6838,312000000.0
2009-09-16 12:45:00,1.68385,1.6841,1.68365,1.6839,181400000.0
2009-09-16 12:50:00,1.6839,1.6853,1.68385,1.68495,463100000.0
2009-09-16 12:55:00,1.68485,1.6854,1.68445,1.6846,643600000.0
2009-09-16 13:00:00,1.6846,1.6849,1.6838,1.6845,489300000.0
2009-09-16 13:05:00,1.68455,1.68465,1.68285,1.68295,377400000.0
2009-09-16 13:10:00,1.68295,1.6839,1.6829,1.6839,416600000.0
2009-09-16 13:15:00,1.6839,1.685,1.68365,1.68485,562900000.0
2009-09-16 13:20:00,1.68495,1.6853,1.6834,1.6838,574600000.0
2009-09-16 13:25:00,1.68385,1.68415,1.68335,1.6836,615700000.0
2009-09-16 13:30:00,1.6835,1.68445,1.6831,1.68445,298300000.0
2009-09-16 13:35:00,1.68435,1.68445,1.68295,1.68295,357300000.0
2009-09-16 13:40:00,1.683,1.6839,1.68275,1.6839,549400000.0
2009-09-16 13:45:00,1.6839,1.68465,1.6834,1.68395,545100000.0
2009-09-16 13:50:00,1.6839,1.68455,1.6836,1.6839,433000000.0
2009-09-16 13:55:00,1.68395,1.68475,1.68375,1.68455,540100000.0
2009-09-16 14:00:00,1.68455,1.68495,1.68425,1.6845,515400000.0
2009-09-16 14:05:00,1.68455,1.6849,1.68385,1.6843,522200000.0
2009-09-16 14:10:00,1.6843,1.6849,1.68405,1.68405,419400000.0
2009-09-16 14:15:00,1.6842,1.6848,1.6837,1.68445,443300000.0
2009-09-16 14:20:00,1.68445,1.685,1.68265,1.6835,482300000.0
2009-09-16 14:25:00,1.6835,1.6838,1.68275,1.6829,763300000.0
2009-09-16 14:30:00,1.68285,1.68375,1.68195,1.68295,973700000.0
2009-09-16 14:35:00,1.6829,1.6838,1.68285,1.6837,630900000.0
2009-09-16 14:40:00,1.6837,1.684,1.68305,1.6832,433100000.0
2009-09-16 14:45:00,1.6831,1.68375,1.68245,1.68345,599800000.0
2009-09-16 14:50:00,1.6834,1.68375,1.6824,1.6826,775800000.0
2009-09-16 14:55:00,1.6826,1.683,1.682,1.682,766300000.0
2009-09-16 15:00:00,1.6819,1.685,1.68165,1.68455,893700000.0
2009-09-16 15:05:00,1.68465,1.6848,1.68335,1.68345,820100000.0
2009-09-16 15:10:00,1.6835,1.6843,1.68335,1.6838,741200000.0
2009-09-16 15:15:00,1.6838,1.68415,1.68285,1.68335,768500000.0
2009-09-16 15:20:00,1.6834,1.6834,1.68285,1.6829,540300000.0
2009-09-16 15:25:00,1.68295,1.6838,1.6826,1.68375,471200000.0
2009-09-16 15:30:00,1.6838,1.6842,1.683,1.6839,528400000.0
2009-09-16 15:35:00,1.6839,1.6846,1.6831,1.68365,929700000.0
2009-09-16 15:40:00,1.68365,1.6846,1.6831,1.68335,842400000.0
2009-09-16 15:45:00,1.6834,1.6846,1.6833,1.684,794900000.0
2009-09-16 15:50:00,1.6839,1.68655,1.68345,1.6862,1315299999.0
2009-09-16 15:55:00,1.68615,1.6871,1.68535,1.68585,1063400000.0
2009-09-16 16:00:00,1.6858,1.6869,1.68525,1.6862,1021400000.0
2009-09-16 16:05:00,1.6861,1.6861,1.68465,1.68475,959200000.0
2009-09-16 16:10:00,1.6847,1.6853,1.6845,1.68515,1092100000.0
2009-09-16 16:15:00,1.68505,1.6857,1.6842,1.6856,1450000000.0
2009-09-16 16:20:00,1.6858,1.68765,1.6857,1.68675,1463600000.0
2009-09-16 16:25:00,1.6866,1.6876,1.68585,1.6863,1418800000.0
2009-09-16 16:30:00,1.6864,1.687,1.6859,1.6865,1319900000.0
2009-09-16 16:35:00,1.6865,1.6875,1.6862,1.6874,887700000.0
2009-09-16 16:40:00,1.6874,1.68785,1.6866,1.68735,1124300000.0
2009-09-16 16:45:00,1.68735,1.68785,1.68645,1.6868,1365300000.0
2009-09-16 16:50:00,1.6868,1.688,1.68665,1.6872,1256500000.0
2009-09-16 16:55:00,1.68715,1.6881,1.68665,1.6877,1859300000.0
2009-09-16 17:00:00,1.6876,1.6888,1.6876,1.68845,1496100000.0
2009-09-16 17:05:00,1.68855,1.68875,1.68775,1.68795,1182900000.0
2009-09-16 17:10:00,1.6879,1.68815,1.68605,1.6861,1058000000.0
2009-09-16 17:15:00,1.68605,1.68675,1.68565,1.68625,873700000.0
2009-09-16 17:20:00,1.68615,1.68655,1.6854,1.68625,1101100000.0
2009-09-16 17:25:00,1.6864,1.6876,1.68615,1.68755,899100000.0
2009-09-16 17:30:00,1.6876,1.6876,1.686,1.68615,745000000.0
2009-09-16 17:35:00,1.6862,1.68625,1.6855,1.6857,757700000.0
2009-09-16 17:40:00,1.6856,1.6861,1.68525,1.6853,668200000.0
2009-09-16 17:45:00,1.6854,1.686,1.6852,1.6857,748300000.0
2009-09-16 17:50:00,1.6858,1.68595,1.6851,1.68535,677900000.0
2009-09-16 17:55:00,1.68525,1.6855,1.6844,1.6847,1105000000.0
2009-09-16 18:00:00,1.68475,1.6856,1.6843,1.6856,768000000.0
2009-09-16 18:05:00,1.68565,1.68605,1.6833,1.68405,923300000.0
2009-09-16 18:10:00,1.68405,1.68535,1.6838,1.6847,937000000.0
2009-09-16 18:15:00,1.6847,1.68555,1.6843,1.6847,1009100000.0
2009-09-16 18:20:00,1.6847,1.68505,1.68215,1.6837,1312500000.0
2009-09-16 18:25:00,1.68375,1.684,1.68315,1.6839,981200000.0
2009-09-16 18:30:00,1.684,1.6841,1.6832,1.6839,944700000.0
2009-09-16 18:35:00,1.68395,1.6846,1.68325,1.6839,851600000.0
2009-09-16 18:40:00,1.684,1.68435,1.68355,1.6841,359400000.0
2009-09-16 18:45:00,1.6841,1.6846,1.6836,1.68415,477300000.0
2009-09-16 18:50:00,1.68415,1.68435,1.68365,1.6841,624600000.0
2009-09-16 18:55:00,1.6841,1.6848,1.6837,1.68405,572300000.0
2009-09-16 19:00:00,1.68395,1.68425,1.68335,1.68415,604300000.0
2009-09-16 19:05:00,1.68415,1.68415,1.6828,1.68365,473800000.0
2009-09-16 19:10:00,1.68355,1.6842,1.6834,1.6841,727000000.0
2009-09-16 19:15:00,1.6841,1.68435,1.6836,1.6839,385800000.0
2009-09-16 19:20:00,1.6839,1.6841,1.68335,1.6836,514700000.0
2009-09-16 19:25:00,1.6836,1.6837,1.6829,1.68335,457300000.0
2009-09-16 19:30:00,1.68335,1.6838,1.68315,1.68365,434500000.0
2009-09-16 19:35:00,1.68365,1.68415,1.68335,1.6836,461300000.0
2009-09-16 19:40:00,1.6836,1.6839,1.6831,1.68375,380500000.0
2009-09-16 19:45:00,1.68375,1.6844,1.6835,1.6842,362200000.0
2009-09-16 19:50:00,1.6842,1.68435,1.6839,1.68405,455800000.0
2009-09-16 19:55:00,1.68405,1.68505,1.68395,1.6848,338000000.0
2009-09-16 20:00:00,1.68485,1.68525,1.6843,1.68435,473700000.0
2009-09-16 20:05:00,1.6844,1.6846,1.6831,1.68395,454200000.0
2009-09-16 20:10:00,1.68405,1.68425,1.6833,1.6839,313400000.0
2009-09-16 20:15:00,1.68395,1.6843,1.6831,1.6839,645100000.0
2009-09-16 20:20:00,1.68385,1.68395,1.68335,1.6838,419300000.0
2009-09-16 20:25:00,1.6838,1.6843,1.68365,1.6838,477200000.0
2009-09-16 20:30:00,1.6838,1.6849,1.68325,1.68485,769600000.0
2009-09-16 20:35:00,1.6848,1.6853,1.68385,1.6847,1145600000.0
2009-09-16 20:40:00,1.6846,1.6847,1.68405,1.6845,679700000.0
2009-09-16 20:45:00,1.68465,1.68475,1.68395,1.68465,696300000.0
2009-09-16 20:50:00,1.6846,1.685,1.6842,1.68435,647200000.0
2009-09-16 20:55:00,1.68435,1.68475,1.6838,1.6845,699500000.0
2009-09-16 21:00:00,1.6845,1.6849,1.68425,1.68445,694200000.0
2009-09-16 21:05:00,1.6844,1.68465,1.6837,1.6838,649500000.0
2009-09-16 21:10:00,1.68385,1.68415,1.6836,1.684,534500000.0
2009-09-16 21:15:00,1.684,1.68445,1.68385,1.6841,544200000.0
2009-09-16 21:20:00,1.6841,1.6842,1.6833,1.68345,496700000.0
2009-09-16 21:25:00,1.6834,1.6837,1.68275,1.683,517700000.0
2009-09-16 21:30:00,1.683,1.68345,1.68265,1.68315,440400000.0
2009-09-16 21:35:00,1.6832,1.68395,1.6831,1.6839,294600000.0
2009-09-16 21:40:00,1.6839,1.68405,1.6833,1.6834,601700000.0
2009-09-16 21:45:00,1.68345,1.68415,1.6833,1.684,589400000.0
2009-09-16 21:50:00,1.6841,1.68425,1.68355,1.6836,437000000.0
2009-09-16 21:55:00,1.6836,1.684,1.68315,1.6838,661900000.0
2009-09-16 22:00:00,1.68375,1.6841,1.6835,1.68375,329600000.0
2009-09-16 22:05:00,1.68375,1.684,1.6835,1.68365,222200000.0
2009-09-16 22:10:00,1.68375,1.68445,1.6836,1.68365,326300000.0
2009-09-16 22:15:00,1.68375,1.68385,1.68335,1.68335,104000000.0
2009-09-16 22:20:00,1.6834,1.6836,1.68325,1.68335,162700000.0
2009-09-16 22:25:00,1.68335,1.6835,1.6829,1.68335,177400000.0
2009-09-16 22:30:00,1.68335,1.68335,1.683,1.6832,176600000.0
2009-09-16 22:35:00,1.6832,1.6833,1.6824,1.6832,269000000.0
2009-09-16 22:40:00,1.6832,1.68325,1.6826,1.68285,162900000.0
2009-09-16 22:45:00,1.68285,1.6832,1.6821,1.6828,416800000.0
2009-09-16 22:50:00,1.6828,1.6832,1.6825,1.68305,224800000.0
2009-09-16 22:55:00,1.6834,1.684,1.68255,1.6835,186100000.0
2009-09-16 23:00:00,1.6835,1.6843,1.68315,1.68335,72000000.0
2009-09-16 23:05:00,1.68355,1.68415,1.6832,1.6835,61200000.0
2009-09-16 23:10:00,1.6835,1.68405,1.6834,1.68405,50000000.0
2009-09-16 23:15:00,1.68411,1.68515,1.68405,1.6849,109800000.0
2009-09-16 23:20:00,1.6849,1.68525,1.6845,1.68455,110800000.0
2009-09-16 23:25:00,1.68465,1.6853,1.684,1.68505,130400000.0
2009-09-16 23:30:00,1.6851,1.6858,1.68455,1.68555,81500000.0
2009-09-16 23:35:00,1.6855,1.6855,1.68495,1.68525,36100000.0
2009-09-16 23:40:00,1.68525,1.68555,1.68525,1.68525,35800000.0
2009-09-16 23:45:00,1.68525,1.68525,1.68495,1.6851,32500000.0
2009-09-16 23:50:00,1.68495,1.6852,1.6842,1.68475,82300000.0
2009-09-16 23:55:00,1.6848,1.685,1.6846,1.6848,72200000.0
2009-09-17 00:00:00,1.6848,1.68555,1.6844,1.68535,153800000.0
2009-09-17 00:05:00,1.6853,1.68595,1.68445,1.68535,152000000.0
2009-09-17 00:10:00,1.6854,1.6855,1.68515,1.68545,69100000.0
2009-09-17 00:15:00,1.68545,1.6857,1.68385,1.6846,157000000.0
2009-09-17 00:20:00,1.6847,1.685,1.6844,1.6848,115000000.0
2009-09-17 00:25:00,1.68485,1.6856,1.6847,1.6852,183200000.0
2009-09-17 00:30:00,1.6853,1.68625,1.6852,1.68615,144000000.0
2009-09-17 00:35:00,1.6861,1.68625,1.68575,1.68595,168900000.0
2009-09-17 00:40:00,1.686,1.6862,1.68545,1.68585,103700000.0
2009-09-17 00:45:00,1.68585,1.6859,1.68515,1.6855,213600000.0
2009-09-17 00:50:00,1.6855,1.6857,1.6851,1.6851,161500000.0
2009-09-17 00:55:00,1.6852,1.6856,1.6851,1.6855,147900000.0
2009-09-17 01:00:00,1.6855,1.68605,1.6855,1.68575,142200000.0
2009-09-17 01:05:00,1.68575,1.68595,1.68525,1.6856,168900000.0
2009-09-17 01:10:00,1.6856,1.6856,1.68515,1.6852,72000000.0
2009-09-17 01:15:00,1.6852,1.68565,1.68495,1.6856,217700000.0
2009-09-17 01:20:00,1.6856,1.68635,1.6852,1.68635,174100000.0
2009-09-17 01:25:00,1.68635,1.68635,1.6857,1.6858,171800000.0
2009-09-17 01:30:00,1.6859,1.68605,1.68575,1.6859,88200000.0
2009-09-17 01:35:00,1.6859,1.68595,1.6854,1.6855,127600000.0
2009-09-17 01:40:00,1.6855,1.6855,1.6843,1.6845,179050000.0
2009-09-17 01:45:00,1.6845,1.6848,1.68315,1.6846,408000000.0
2009-09-17 01:50:00,1.6845,1.6852,1.68405,1.6844,255700000.0
2009-09-17 01:55:00,1.6845,1.68555,1.68435,1.6845,281400000.0
2009-09-17 02:00:00,1.6845,1.6852,1.6842,1.68505,415500000.0
2009-09-17 02:05:00,1.68505,1.6852,1.68425,1.68435,263900000.0
2009-09-17 02:10:00,1.68435,1.6848,1.68405,1.68435,303600000.0
2009-09-17 02:15:00,1.6844,1.68455,1.68345,1.6838,353600000.0
2009-09-17 02:20:00,1.6838,1.68415,1.68355,1.6839,279700000.0
2009-09-17 02:25:00,1.6839,1.68395,1.68265,1.68325,525100000.0
2009-09-17 02:30:00,1.68325,1.68365,1.68305,1.6831,376100000.0
2009-09-17 02:35:00,1.683,1.68355,1.6826,1.68325,233000000.0
2009-09-17 02:40:00,1.68325,1.68425,1.68315,1.68415,302600000.0
2009-09-17 02:45:00,1.68415,1.6846,1.6838,1.68385,296300000.0
2009-09-17 02:50:00,1.68375,1.68415,1.68295,1.6832,475700000.0
2009-09-17 02:55:00,1.68335,1.68345,1.68255,1.68285,349600000.0
2009-09-17 03:00:00,1.68285,1.68335,1.6826,1.6831,196400000.0
2009-09-17 03:05:00,1.683,1.68325,1.6826,1.68305,150100000.0
2009-09-17 03:10:00,1.68315,1.6839,1.6828,1.68365,204200000.0
2009-09-17 03:15:00,1.6837,1.68405,1.6834,1.6837,214800000.0
2009-09-17 03:20:00,1.68375,1.684,1.6834,1.68385,297900000.0
2009-09-17 03:25:00,1.6838,1.68415,1.68355,1.68385,179500000.0
2009-09-17 03:30:00,1.68385,1.6839,1.6833,1.6836,239800000.0
2009-09-17 03:35:00,1.6837,1.6839,1.68345,1.6838,229400000.0
2009-09-17 03:40:00,1.6838,1.68405,1.6836,1.68395,197600000.0
2009-09-17 03:45:00,1.68395,1.6841,1.68355,1.68355,219100000.0
2009-09-17 03:50:00,1.6836,1.68435,1.68355,1.68435,311700000.0
2009-09-17 03:55:00,1.68435,1.68455,1.68405,1.68445,180100000.0
2009-09-17 04:00:00,1.68435,1.68455,1.68405,1.6844,162200000.0
2009-09-17 04:05:00,1.68435,1.6844,1.68285,1.6829,288200000.0
2009-09-17 04:10:00,1.683,1.68315,1.68155,1.68245,406000000.0
2009-09-17 04:15:00,1.68245,1.68275,1.6818,1.68225,496800000.0
2009-09-17 04:20:00,1.6824,1.68285,1.68215,1.68235,231600000.0
2009-09-17 04:25:00,1.68235,1.6826,1.6814,1.68195,563400000.0
2009-09-17 04:30:00,1.68195,1.68235,1.68145,1.68225,407200000.0
2009-09-17 04:35:00,1.68225,1.6828,1.6819,1.6821,345100000.0
2009-09-17 04:40:00,1.68205,1.68285,1.682,1.6828,154800000.0
2009-09-17 04:45:00,1.6828,1.6828,1.6823,1.68255,254000000.0
2009-09-17 04:50:00,1.6826,1.68265,1.6821,1.68255,317100000.0
2009-09-17 04:55:00,1.68255,1.6831,1.6823,1.68285,306300000.0
2009-09-17 05:00:00,1.68285,1.68315,1.6823,1.68245,423900000.0
2009-09-17 05:05:00,1.68245,1.68295,1.68225,1.6823,502500000.0
2009-09-17 05:10:00,1.6823,1.68285,1.6822,1.68265,282600000.0
2009-09-17 05:15:00,1.6827,1.6829,1.6823,1.68275,328200000.0
2009-09-17 05:20:00,1.6829,1.6829,1.68235,1.6827,258400000.0
2009-09-17 05:25:00,1.6827,1.683,1.68205,1.6825,355500000.0
2009-09-17 05:30:00,1.6824,1.68295,1.6823,1.68265,343200000.0
2009-09-17 05:35:00,1.68265,1.6829,1.6823,1.6824,441800000.0
2009-09-17 05:40:00,1.68235,1.6834,1.68235,1.683,470100000.0
2009-09-17 05:45:00,1.683,1.6835,1.6829,1.6833,388300000.0
2009-09-17 05:50:00,1.6833,1.6836,1.68305,1.6835,249000000.0
2009-09-17 05:55:00,1.68345,1.6841,1.6832,1.68395,266000000.0
2009-09-17 06:00:00,1.68395,1.68415,1.6835,1.68395,218900000.0
2009-09-17 06:05:00,1.684,1.68485,1.6839,1.6842,369400000.0
2009-09-17 06:10:00,1.6842,1.68485,1.68405,1.6847,418500000.0
2009-09-17 06:15:00,1.68465,1.6849,1.6842,1.68455,483000000.0
2009-09-17 06:20:00,1.6845,1.68455,1.684,1.6841,242200000.0
2009-09-17 06:25:00,1.6841,1.6843,1.6838,1.6842,166100000.0
2009-09-17 06:30:00,1.68415,1.6843,1.68335,1.6836,332000000.0
2009-09-17 06:35:00,1.6835,1.6836,1.68315,1.6836,227200000.0
2009-09-17 06:40:00,1.6836,1.68385,1.6833,1.6838,240500000.0
2009-09-17 06:45:00,1.6838,1.6841,1.68355,1.68355,194000000.0
2009-09-17 06:50:00,1.68355,1.6841,1.68345,1.6839,163900000.0
2009-09-17 06:55:00,1.68385,1.68405,1.68375,1.68395,133500000.0
2009-09-17 07:00:00,1.684,1.68435,1.6838,1.6839,344200000.0
2009-09-17 07:05:00,1.68385,1.6839,1.6833,1.68345,282000000.0
2009-09-17 07:10:00,1.68345,1.68355,1.6833,1.6834,144600000.0
2009-09-17 07:15:00,1.68335,1.68385,1.6833,1.68385,140600000.0
2009-09-17 07:20:00,1.68375,1.68385,1.6829,1.6833,314000000.0
2009-09-17 07:25:00,1.6833,1.6833,1.6822,1.6827,537400000.0
2009-09-17 07:30:00,1.6827,1.68285,1.68205,1.6824,420200000.0
2009-09-17 07:35:00,1.6823,1.6828,1.68215,1.68225,544800000.0
2009-09-17 07:40:00,1.6823,1.68275,1.6814,1.6823,609600000.0
2009-09-17 07:45:00,1.6823,1.6824,1.68055,1.681,836400000.0
2009-09-17 07:50:00,1.68105,1.682,1.68065,1.68185,677800000.0
2009-09-17 07:55:00,1.68185,1.68225,1.68105,1.6814,604600000.0
2009-09-17 08:00:00,1.6814,1.68195,1.68115,1.68195,502500000.0
2009-09-17 08:05:00,1.682,1.682,1.68115,1.68165,904500000.0
2009-09-17 08:10:00,1.6816,1.6819,1.6806,1.68095,705000000.0
2009-09-17 08:15:00,1.68095,1.6812,1.68035,1.68085,595100000.0
2009-09-17 08:20:00,1.68085,1.6822,1.68065,1.68185,824100000.0
2009-09-17 08:25:00,1.6819,1.6828,1.6812,1.68195,928500000.0
2009-09-17 08:30:00,1.68205,1.68315,1.68115,1.6827,1146400000.0
2009-09-17 08:35:00,1.68275,1.68375,1.68215,1.68375,708800000.0
2009-09-17 08:40:00,1.68365,1.6842,1.6832,1.68365,978100000.0
2009-09-17 08:45:00,1.68365,1.68405,1.6828,1.6829,628700000.0
2009-09-17 08:50:00,1.6829,1.68395,1.68265,1.68365,686700000.0
2009-09-17 08:55:00,1.68365,1.68405,1.6836,1.6838,1240700000.0
2009-09-17 09:00:00,1.6838,1.6839,1.6825,1.68285,1736800000.0
2009-09-17 09:05:00,1.6828,1.6832,1.6823,1.6823,1141900000.0
2009-09-17 09:10:00,1.68235,1.68325,1.6823,1.68255,1114700000.0
2009-09-17 09:15:00,1.68265,1.68335,1.6825,1.68315,895400000.0
2009-09-17 09:20:00,1.6832,1.6853,1.683,1.68495,1509100000.0
2009-09-17 09:25:00,1.6849,1.6861,1.6847,1.68575,1481800000.0
2009-09-17 09:30:00,1.68575,1.6864,1.6847,1.6862,1444100000.0
2009-09-17 09:35:00,1.6862,1.6869,1.6858,1.6864,1133300000.0
2009-09-17 09:40:00,1.68635,1.6864,1.6853,1.6861,816800000.0
2009-09-17 09:45:00,1.6861,1.68625,1.6854,1.6855,756300000.0
2009-09-17 09:50:00,1.6855,1.68575,1.68505,1.68505,417100000.0
2009-09-17 09:55:00,1.6851,1.68535,1.6835,1.6836,674800000.0
2009-09-17 10:00:00,1.6835,1.68415,1.68335,1.68355,596100000.0
2009-09-17 10:05:00,1.68355,1.68425,1.6834,1.68385,692600000.0
2009-09-17 10:10:00,1.68395,1.6845,1.6837,1.6842,753600000.0
2009-09-17 10:15:00,1.6843,1.6847,1.6839,1.68395,462300000.0
2009-09-17 10:20:00,1.68395,1.6842,1.68345,1.68345,706600000.0
2009-09-17 10:25:00,1.6834,1.6839,1.68285,1.6837,969000000.0
2009-09-17 10:30:00,1.68365,1.6843,1.68345,1.6841,822500000.0
2009-09-17 10:35:00,1.68415,1.6845,1.6836,1.68395,649300000.0
2009-09-17 10:40:00,1.68395,1.6843,1.68365,1.68425,546200000.0
2009-09-17 10:45:00,1.68425,1.68425,1.68325,1.68385,697900000.0
2009-09-17 10:50:00,1.6839,1.6844,1.68385,1.68405,606900000.0
2009-09-17 10:55:00,1.68395,1.6843,1.68325,1.68385,728100000.0
2009-09-17 11:00:00,1.6839,1.6843,1.6832,1.68415,551700000.0
2009-09-17 11:05:00,1.68415,1.68445,1.6837,1.68445,735000000.0
2009-09-17 11:10:00,1.68445,1.68535,1.68415,1.6848,633900000.0
2009-09-17 11:15:00,1.6849,1.6853,1.6846,1.6852,541100000.0
2009-09-17 11:20:00,1.68525,1.68545,1.6845,1.6854,760500000.0
2009-09-17 11:25:00,1.68545,1.68615,1.68535,1.68565,547400000.0
2009-09-17 11:30:00,1.6856,1.68615,1.68525,1.68585,942800000.0
2009-09-17 11:35:00,1.6858,1.68645,1.68545,1.6862,696000000.0
2009-09-17 11:40:00,1.6862,1.6869,1.68615,1.6865,676600000.0
2009-09-17 11:45:00,1.68655,1.68685,1.68635,1.68675,700600000.0
2009-09-17 11:50:00,1.6867,1.6873,1.6866,1.68725,606400000.0
2009-09-17 11:55:00,1.68725,1.6882,1.6871,1.6879,653800000.0
2009-09-17 12:00:00,1.688,1.688,1.6867,1.6873,1007500000.0
2009-09-17 12:05:00,1.6873,1.6877,1.68685,1.68715,483400000.0
2009-09-17 12:10:00,1.6872,1.68865,1.68715,1.68755,1276200000.0
2009-09-17 12:15:00,1.6875,1.68875,1.6873,1.6879,1059100000.0
2009-09-17 12:20:00,1.6879,1.6881,1.68625,1.68635,1057200000.0
2009-09-17 12:25:00,1.68635,1.68725,1.68625,1.6872,1121300000.0
2009-09-17 12:30:00,1.68725,1.68735,1.6865,1.6865,719300000.0
2009-09-17 12:35:00,1.6865,1.6875,1.68635,1.687,492000000.0
2009-09-17 12:40:00,1.687,1.6876,1.6864,1.6865,471000000.0
2009-09-17 12:45:00,1.68665,1.6868,1.6862,1.6865,302200000.0
2009-09-17 12:50:00,1.6865,1.6872,1.686,1.6861,643700000.0
2009-09-17 12:55:00,1.68615,1.6864,1.6857,1.6857,594000000.0
2009-09-17 13:00:00,1.68585,1.6862,1.6854,1.68615,536300000.0
2009-09-17 13:05:00,1.6861,1.68665,1.68555,1.6865,678800000.0
2009-09-17 13:10:00,1.68655,1.68715,1.6861,1.6864,654100000.0
2009-09-17 13:15:00,1.6866,1.687,1.6858,1.68685,755800000.0
2009-09-17 13:20:00,1.6869,1.6879,1.68675,1.68695,914200000.0
2009-09-17 13:25:00,1.68695,1.6871,1.68575,1.6861,741900000.0
2009-09-17 13:30:00,1.6861,1.6876,1.686,1.68675,1140100000.0
2009-09-17 13:35:00,1.68665,1.68765,1.68655,1.68725,792900000.0
2009-09-17 13:40:00,1.68725,1.6877,1.6866,1.68665,907100000.0
2009-09-17 13:45:00,1.68665,1.68725,1.68665,1.68695,582000000.0
2009-09-17 13:50:00,1.6869,1.6874,1.68625,1.6868,802200000.0
2009-09-17 13:55:00,1.6868,1.68725,1.6863,1.6871,709500000.0
2009-09-17 14:00:00,1.68725,1.68745,1.68615,1.6869,1503000000.0
2009-09-17 14:05:00,1.68695,1.6873,1.68585,1.6863,834800000.0
2009-09-17 14:10:00,1.68625,1.68655,1.6859,1.68625,658100000.0
2009-09-17 14:15:00,1.6862,1.68655,1.68575,1.6862,817300000.0
2009-09-17 14:20:00,1.6862,1.68635,1.68525,1.6859,787300000.0
2009-09-17 14:25:00,1.6859,1.68735,1.6858,1.6861,710300000.0
2009-09-17 14:30:00,1.686,1.6877,1.68515,1.68735,1035300000.0
2009-09-17 14:35:00,1.68735,1.68825,1.6872,1.68755,1180100000.0
2009-09-17 14:40:00,1.68755,1.68775,1.68655,1.68715,1228300000.0
2009-09-17 14:45:00,1.6872,1.68755,1.68675,1.687,1083800000.0
2009-09-17 14:50:00,1.6869,1.68825,1.6867,1.68805,807000000.0
2009-09-17 14:55:00,1.68805,1.68915,1.68795,1.68855,1297400000.0
2009-09-17 15:00:00,1.6886,1.6886,1.68765,1.68815,797800000.0
2009-09-17 15:05:00,1.68825,1.68925,1.6881,1.68915,1008700000.0
2009-09-17 15:10:00,1.68905,1.68995,1.68885,1.68975,1263900000.0
2009-09-17 15:15:00,1.6897,1.69,1.68865,1.68905,1264600000.0
2009-09-17 15:20:00,1.68895,1.6893,1.6883,1.6884,752800000.0
2009-09-17 15:25:00,1.6884,1.6889,1.688,1.68855,863900000.0
2009-09-17 15:30:00,1.6885,1.6886,1.68755,1.688,1123100000.0
2009-09-17 15:35:00,1.688,1.68895,1.68745,1.6887,1143500000.0
2009-09-17 15:40:00,1.68865,1.6891,1.6883,1.6889,1173300000.0
2009-09-17 15:45:00,1.6888,1.6891,1.6879,1.6884,1298400000.0
2009-09-17 15:50:00,1.6884,1.6888,1.68795,1.6883,1336200000.0
2009-09-17 15:55:00,1.68825,1.6891,1.68785,1.688,1450100000.0
2009-09-17 16:00:00,1.688,1.68965,1.6873,1.68785,1322300000.0
2009-09-17 16:05:00,1.6876,1.6889,1.68755,1.6883,1549400000.0
2009-09-17 16:10:00,1.68825,1.6887,1.68705,1.68725,1497500000.0
2009-09-17 16:15:00,1.6873,1.6876,1.6864,1.68675,855300000.0
2009-09-17 16:20:00,1.6868,1.688,1.6866,1.68755,1105900000.0
2009-09-17 16:25:00,1.68775,1.6878,1.68655,1.687,1206800000.0
2009-09-17 16:30:00,1.6871,1.6878,1.68695,1.6874,965500000.0
2009-09-17 16:35:00,1.6874,1.6875,1.68655,1.68685,1164400000.0
2009-09-17 16:40:00,1.68685,1.68715,1.6863,1.68685,848100000.0
2009-09-17 16:45:00,1.6868,1.68695,1.6849,1.686,964100000.0
2009-09-17 16:50:00,1.6859,1.68665,1.6854,1.68635,1411900000.0
2009-09-17 16:55:00,1.68635,1.687,1.68595,1.6862,1228700000.0
2009-09-17 17:00:00,1.6862,1.68725,1.6859,1.6868,1364700000.0
2009-09-17 17:05:00,1.68685,1.68775,1.68655,1.68735,1014000000.0
2009-09-17 17:10:00,1.68725,1.6882,1.68705,1.6879,1135800000.0
2009-09-17 17:15:00,1.68785,1.68865,1.6875,1.6882,1073500000.0
2009-09-17 17:20:00,1.6883,1.68865,1.6879,1.68795,999400000.0
2009-09-17 17:25:00,1.6879,1.68855,1.68725,1.6875,1313700000.0
2009-09-17 17:30:00,1.68745,1.6879,1.6873,1.68775,963400000.0
2009-09-17 17:35:00,1.6878,1.6879,1.6869,1.68735,1186200000.0
2009-09-17 17:40:00,1.68735,1.6877,1.68695,1.68735,692900000.0
2009-09-17 17:45:00,1.6874,1.688,1.6871,1.68775,783200000.0
2009-09-17 17:50:00,1.68775,1.68845,1.68775,1.68835,1048200000.0
2009-09-17 17:55:00,1.68835,1.68845,1.6874,1.68765,773700000.0
2009-09-17 18:00:00,1.6876,1.6884,1.6874,1.6884,688200000.0
2009-09-17 18:05:00,1.6884,1.68865,1.68775,1.6884,845800000.0
2009-09-17 18:10:00,1.68835,1.6899,1.68805,1.68955,1056700000.0
2009-09-17 18:15:00,1.68965,1.68995,1.6883,1.68945,1141200000.0
2009-09-17 18:20:00,1.68945,1.6898,1.6886,1.6888,724800000.0
2009-09-17 18:25:00,1.68885,1.68975,1.6887,1.6892,660300000.0
2009-09-17 18:30:00,1.6892,1.68925,1.68855,1.6889,450500000.0
2009-09-17 18:35:00,1.6889,1.68925,1.68845,1.6886,676000000.0
2009-09-17 18:40:00,1.68865,1.68975,1.6884,1.68955,576400000.0
2009-09-17 18:45:00,1.68955,1.6906,1.6894,1.6897,1154000000.0
2009-09-17 18:50:00,1.68975,1.6906,1.6893,1.68995,820000000.0
2009-09-17 18:55:00,1.68995,1.6909,1.6898,1.6907,721000000.0
2009-09-17 19:00:00,1.6907,1.69125,1.69045,1.69115,906300000.0
2009-09-17 19:05:00,1.6911,1.6914,1.69075,1.6909,765100000.0
2009-09-17 19:10:00,1.6909,1.69135,1.69055,1.69115,769700000.0
2009-09-17 19:15:00,1.69115,1.69135,1.69055,1.69075,333600000.0
2009-09-17 19:20:00,1.69095,1.6913,1.69055,1.69115,554200000.0
2009-09-17 19:25:00,1.6912,1.6916,1.69075,1.69085,940000000.0
2009-09-17 19:30:00,1.69105,1.69185,1.69095,1.69155,659000000.0
2009-09-17 19:35:00,1.69145,1.6922,1.69115,1.69145,427400000.0
2009-09-17 19:40:00,1.69145,1.6916,1.69025,1.69075,813400000.0
2009-09-17 19:45:00,1.69075,1.6911,1.68985,1.6902,580400000.0
2009-09-17 19:50:00,1.69015,1.6905,1.68925,1.68955,623600000.0
2009-09-17 19:55:00,1.68975,1.69055,1.68955,1.6898,509700000.0
2009-09-17 20:00:00,1.6898,1.6903,1.68965,1.6901,467600000.0
2009-09-17 20:05:00,1.69,1.69035,1.68985,1.69025,502200000.0
2009-09-17 20:10:00,1.69025,1.69115,1.6901,1.69095,436800000.0
2009-09-17 20:15:00,1.69095,1.69135,1.6906,1.69105,570800000.0
2009-09-17 20:20:00,1.69115,1.69205,1.6911,1.69185,612400000.0
2009-09-17 20:25:00,1.69185,1.69185,1.6908,1.69155,618200000.0
2009-09-17 20:30:00,1.69155,1.69155,1.69045,1.69125,595000000.0
2009-09-17 20:35:00,1.69125,1.69135,1.69075,1.6912,527500000.0
2009-09-17 20:40:00,1.6913,1.69155,1.69065,1.6907,541900000.0
2009-09-17 20:45:00,1.6907,1.691,1.69,1.69,591700000.0
2009-09-17 20:50:00,1.69,1.6906,1.69,1.69025,622800000.0
2009-09-17 20:55:00,1.69025,1.69095,1.6897,1.69095,656700000.0
2009-09-17 21:00:00,1.6909,1.691,1.69035,1.69085,664000000.0
2009-09-17 21:05:00,1.6909,1.69135,1.6907,1.6912,512000000.0
2009-09-17 21:10:00,1.69115,1.6914,1.69095,1.6911,357800000.0
2009-09-17 21:15:00,1.69105,1.6918,1.691,1.6915,366600000.0
2009-09-17 21:20:00,1.69155,1.6922,1.6913,1.6921,462700000.0
2009-09-17 21:25:00,1.6921,1.69215,1.6915,1.6917,499000000.0
2009-09-17 21:30:00,1.69175,1.6924,1.6915,1.6919,445600000.0
2009-09-17 21:35:00,1.69185,1.69255,1.6917,1.69185,634200000.0
2009-09-17 21:40:00,1.69195,1.69285,1.69185,1.69235,529200000.0
2009-09-17 21:45:00,1.69235,1.69285,1.692,1.69265,546600000.0
2009-09-17 21:50:00,1.69265,1.69265,1.69185,1.69235,557400000.0
2009-09-17 21:55:00,1.6923,1.6929,1.6921,1.69255,517600000.0
2009-09-17 22:00:00,1.6924,1.69275,1.6918,1.69205,268200000.0
2009-09-17 22:05:00,1.69205,1.6926,1.6912,1.6912,220950000.0
2009-09-17 22:10:00,1.69125,1.69205,1.69115,1.69185,206250000.0
2009-09-17 22:15:00,1.69175,1.69175,1.68985,1.69115,208500000.0
2009-09-17 22:20:00,1.69105,1.69115,1.6898,1.69025,232500000.0
2009-09-17 22:25:00,1.6908,1.69135,1.69015,1.69105,98600000.0
2009-09-17 22:30:00,1.691,1.692,1.691,1.69175,171600000.0
2009-09-17 22:35:00,1.6916,1.69195,1.69095,1.6913,142200000.0
2009-09-17 22:40:00,1.69125,1.6923,1.6911,1.69115,286800000.0
2009-09-17 22:45:00,1.69125,1.69135,1.69,1.69065,240700000.0
2009-09-17 22:50:00,1.69065,1.6918,1.69,1.69035,256000000.0
2009-09-17 22:55:00,1.69025,1.69065,1.68865,1.68865,96300000.0
2009-09-17 23:00:00,1.6886,1.69085,1.6886,1.6891,111400000.0
2009-09-17 23:05:00,1.68925,1.68925,1.6875,1.68765,168400000.0
2009-09-17 23:10:00,1.6884,1.6886,1.68755,1.6883,54900000.0
2009-09-17 23:15:00,1.68835,1.68895,1.68775,1.68885,65200000.0
2009-09-17 23:20:00,1.6889,1.68945,1.6881,1.68935,119300000.0
2009-09-17 23:25:00,1.68935,1.69,1.6888,1.6889,88800000.0
2009-09-17 23:30:00,1.68885,1.68945,1.6888,1.68895,80900000.0
2009-09-17 23:35:00,1.68885,1.68965,1.68885,1.6889,143600000.0
2009-09-17 23:40:00,1.689,1.6896,1.6888,1.689,58400000.0
2009-09-17 23:45:00,1.68915,1.68985,1.68875,1.689,71600000.0
2009-09-17 23:50:00,1.6892,1.6904,1.6892,1.68995,106800000.0
2009-09-17 23:55:00,1.6899,1.69085,1.6889,1.6904,132500000.0
2009-09-18 00:00:00,1.6904,1.6908,1.69,1.69055,108000000.0
2009-09-18 00:05:00,1.69055,1.69175,1.6898,1.6904,178600000.0
2009-09-18 00:10:00,1.69035,1.69145,1.6902,1.69035,106400000.0
2009-09-18 00:15:00,1.6905,1.6911,1.69035,1.69095,74300000.0
2009-09-18 00:20:00,1.691,1.6911,1.69055,1.69065,78400000.0
2009-09-18 00:25:00,1.6906,1.69075,1.69025,1.69065,78400000.0
2009-09-18 00:30:00,1.69075,1.69115,1.69065,1.69101,60600000.0
2009-09-18 00:35:00,1.69105,1.69125,1.69095,1.69105,60000000.0
2009-09-18 00:40:00,1.69115,1.6913,1.6909,1.69115,48800000.0
2009-09-18 00:45:00,1.6911,1.6915,1.6911,1.6914,52200000.0
2009-09-18 00:50:00,1.69135,1.6914,1.691,1.6911,28600000.0
2009-09-18 00:55:00,1.6911,1.69135,1.69095,1.69125,97600000.0
2009-09-18 01:00:00,1.69135,1.69165,1.69095,1.69135,163900000.0
2009-09-18 01:05:00,1.69135,1.6916,1.69075,1.69075,169100000.0
2009-09-18 01:10:00,1.6907,1.69185,1.6907,1.6916,170200000.0
2009-09-18 01:15:00,1.6916,1.69185,1.69115,1.69145,72800000.0
2009-09-18 01:20:00,1.6915,1.69215,1.69115,1.6919,297000000.0
2009-09-18 01:25:00,1.6918,1.6924,1.69115,1.692,253600000.0
2009-09-18 01:30:00,1.692,1.69245,1.69185,1.69225,284300000.0
2009-09-18 01:35:00,1.69225,1.69235,1.69185,1.69205,265300000.0
2009-09-18 01:40:00,1.69205,1.6925,1.6919,1.6924,222700000.0
2009-09-18 01:45:00,1.69245,1.69245,1.6917,1.69195,353200000.0
2009-09-18 01:50:00,1.692,1.69215,1.69065,1.6911,278200000.0
2009-09-18 01:55:00,1.69105,1.69205,1.69105,1.6917,333000000.0
2009-09-18 02:00:00,1.69165,1.69225,1.69125,1.69155,472500000.0
2009-09-18 02:05:00,1.69165,1.69185,1.69125,1.69155,152800000.0
2009-09-18 02:10:00,1.69155,1.69205,1.69135,1.6916,213400000.0
2009-09-18 02:15:00,1.69155,1.6918,1.691,1.6913,185400000.0
2009-09-18 02:20:00,1.69125,1.69145,1.6909,1.6912,185800000.0
2009-09-18 02:25:00,1.6911,1.69145,1.69055,1.6909,224900000.0
2009-09-18 02:30:00,1.6909,1.69105,1.69025,1.69085,266500000.0
2009-09-18 02:35:00,1.6909,1.6909,1.6902,1.6909,222500000.0
2009-09-18 02:40:00,1.69095,1.691,1.69055,1.69095,232300000.0
2009-09-18 02:45:00,1.69075,1.69095,1.68995,1.6902,340400000.0
2009-09-18 02:50:00,1.69015,1.6907,1.6896,1.68965,352600000.0
2009-09-18 02:55:00,1.68965,1.69125,1.6896,1.69115,343300000.0
2009-09-18 03:00:00,1.6912,1.6915,1.69085,1.69135,273600000.0
2009-09-18 03:05:00,1.6913,1.6924,1.69105,1.6916,504000000.0
2009-09-18 03:10:00,1.69155,1.69185,1.6908,1.69165,327500000.0
2009-09-18 03:15:00,1.69145,1.6923,1.69145,1.6922,751900000.0
2009-09-18 03:20:00,1.6923,1.6923,1.69085,1.6917,562400000.0
2009-09-18 03:25:00,1.69185,1.6923,1.6905,1.69165,578200000.0
2009-09-18 03:30:00,1.6916,1.6926,1.6915,1.6922,449600000.0
2009-09-18 03:35:00,1.69195,1.69245,1.69175,1.69205,291000000.0
2009-09-18 03:40:00,1.692,1.69225,1.6914,1.6922,314700000.0
2009-09-18 03:45:00,1.6919,1.69295,1.69165,1.69285,451700000.0
2009-09-18 03:50:00,1.69295,1.693,1.6922,1.6923,586200000.0
2009-09-18 03:55:00,1.6923,1.69325,1.69225,1.6927,645800000.0
2009-09-18 04:00:00,1.6926,1.69305,1.69155,1.692,714600000.0
2009-09-18 04:05:00,1.69205,1.6931,1.69195,1.6928,415100000.0
2009-09-18 04:10:00,1.69285,1.69295,1.6923,1.69275,232600000.0
2009-09-18 04:15:00,1.6927,1.693,1.69165,1.6923,346700000.0
2009-09-18 04:20:00,1.6922,1.6938,1.69205,1.6936,470100000.0
2009-09-18 04:25:00,1.6937,1.69385,1.69235,1.69235,309100000.0
2009-09-18 04:30:00,1.6924,1.6929,1.6913,1.6918,296000000.0
2009-09-18 04:35:00,1.69175,1.69195,1.69095,1.6915,460500000.0
2009-09-18 04:40:00,1.69145,1.6917,1.6911,1.6912,327900000.0
2009-09-18 04:45:00,1.6912,1.6919,1.69085,1.6909,424400000.0
2009-09-18 04:50:00,1.6909,1.6917,1.69075,1.69155,375200000.0
2009-09-18 04:55:00,1.69165,1.69195,1.69055,1.691,383000000.0
2009-09-18 05:00:00,1.69095,1.69145,1.69065,1.69145,286000000.0
2009-09-18 05:05:00,1.6914,1.6916,1.691,1.6913,190600000.0
2009-09-18 05:10:00,1.69135,1.69135,1.6906,1.691,195500000.0
2009-09-18 05:15:00,1.6911,1.6912,1.69065,1.6912,223000000.0
2009-09-18 05:20:00,1.69115,1.69155,1.69075,1.6911,307600000.0
2009-09-18 05:25:00,1.6911,1.69215,1.6911,1.69165,394600000.0
2009-09-18 05:30:00,1.69165,1.6922,1.69145,1.69205,380300000.0
2009-09-18 05:35:00,1.6921,1.69235,1.6917,1.6919,231400000.0
2009-09-18 05:40:00,1.692,1.6921,1.69085,1.691,401800000.0
2009-09-18 05:45:00,1.691,1.69125,1.69075,1.6911,159200000.0
2009-09-18 05:50:00,1.6912,1.6914,1.6903,1.6904,377200000.0
2009-09-18 05:55:00,1.6904,1.6907,1.6903,1.6906,270700000.0
2009-09-18 06:00:00,1.69055,1.69075,1.6903,1.69055,350300000.0
2009-09-18 06:05:00,1.69055,1.69055,1.68985,1.69035,293400000.0
2009-09-18 06:10:00,1.6905,1.6907,1.6897,1.6898,254000000.0
2009-09-18 06:15:00,1.6899,1.69035,1.6896,1.69035,228600000.0
2009-09-18 06:20:00,1.69045,1.6909,1.69015,1.6906,437600000.0
2009-09-18 06:25:00,1.69065,1.69075,1.6901,1.69015,301700000.0
2009-09-18 06:30:00,1.69015,1.69055,1.69,1.69015,408300000.0
2009-09-18 06:35:00,1.6901,1.69015,1.68905,1.6891,278500000.0
2009-09-18 06:40:00,1.6891,1.68975,1.6891,1.6896,197100000.0
2009-09-18 06:45:00,1.68955,1.6898,1.68925,1.68945,249800000.0
2009-09-18 06:50:00,1.68945,1.6897,1.6891,1.6894,300400000.0
2009-09-18 06:55:00,1.6892,1.6897,1.68905,1.6894,281400000.0
2009-09-18 07:00:00,1.6893,1.6901,1.68905,1.6897,324900000.0
2009-09-18 07:05:00,1.6897,1.68995,1.68905,1.68955,390400000.0
2009-09-18 07:10:00,1.68965,1.6906,1.68925,1.69,463200000.0
2009-09-18 07:15:00,1.69005,1.6905,1.68985,1.69025,377200000.0
2009-09-18 07:20:00,1.69025,1.6905,1.69,1.69005,119400000.0
2009-09-18 07:25:00,1.69005,1.69085,1.68995,1.6907,287500000.0
2009-09-18 07:30:00,1.69065,1.69075,1.6902,1.6905,347700000.0
2009-09-18 07:35:00,1.69065,1.69125,1.6904,1.6908,364500000.0
2009-09-18 07:40:00,1.6909,1.6914,1.69065,1.6911,537500000.0
2009-09-18 07:45:00,1.6911,1.6928,1.6907,1.6926,424600000.0
2009-09-18 07:50:00,1.6924,1.6932,1.69195,1.69195,296400000.0
2009-09-18 07:55:00,1.69195,1.69295,1.6917,1.6921,572200000.0
2009-09-18 08:00:00,1.69205,1.69285,1.69165,1.6926,694100000.0
2009-09-18 08:05:00,1.69255,1.6928,1.692,1.69215,355700000.0
2009-09-18 08:10:00,1.6922,1.69265,1.691,1.6912,340600000.0
2009-09-18 08:15:00,1.69125,1.6918,1.6912,1.69135,555100000.0
2009-09-18 08:20:00,1.69135,1.69155,1.6906,1.69075,338600000.0
2009-09-18 08:25:00,1.69075,1.69145,1.69045,1.6906,759000000.0
2009-09-18 08:30:00,1.6906,1.6915,1.6902,1.6911,964300000.0
2009-09-18 08:35:00,1.6911,1.6913,1.69025,1.69075,716300000.0
2009-09-18 08:40:00,1.69075,1.6938,1.6906,1.6934,1302000000.0
2009-09-18 08:45:00,1.69325,1.6939,1.69235,1.69335,1653800000.0
2009-09-18 08:50:00,1.6934,1.6935,1.69215,1.6923,716200000.0
2009-09-18 08:55:00,1.6923,1.69325,1.6917,1.6926,1009700000.0
2009-09-18 09:00:00,1.6926,1.6929,1.6919,1.69285,1209400000.0
2009-09-18 09:05:00,1.69275,1.6935,1.69275,1.69305,1043200000.0
2009-09-18 09:10:00,1.69295,1.6933,1.69215,1.6924,821600000.0
2009-09-18 09:15:00,1.6924,1.69355,1.6917,1.692,1081000000.0
2009-09-18 09:20:00,1.6921,1.69215,1.6913,1.69165,819400000.0
2009-09-18 09:25:00,1.6917,1.69245,1.69095,1.6924,983700000.0
2009-09-18 09:30:00,1.6924,1.6924,1.6914,1.6916,1103400000.0
2009-09-18 09:35:00,1.69155,1.6919,1.6911,1.69175,916800000.0
2009-09-18 09:40:00,1.69175,1.69255,1.6915,1.6924,1029200000.0
2009-09-18 09:45:00,1.6924,1.69305,1.69195,1.69215,785600000.0
2009-09-18 09:50:00,1.69215,1.69255,1.6913,1.69235,1093300000.0
2009-09-18 09:55:00,1.69235,1.69325,1.69205,1.693,1316300000.0
2009-09-18 10:00:00,1.6929,1.69335,1.6918,1.69205,1159900000.0
2009-09-18 10:05:00,1.69205,1.69285,1.69175,1.69275,1145600000.0
2009-09-18 10:10:00,1.6927,1.6933,1.69245,1.69265,1374300000.0
2009-09-18 10:15:00,1.6926,1.69285,1.69125,1.6914,1632400000.0
2009-09-18 10:20:00,1.69135,1.69185,1.6905,1.6905,1252000000.0
2009-09-18 10:25:00,1.6906,1.691,1.6901,1.69015,791900000.0
2009-09-18 10:30:00,1.69005,1.6905,1.68965,1.69,1078500000.0
2009-09-18 10:35:00,1.69,1.69055,1.68965,1.6902,862800000.0
2009-09-18 10:40:00,1.6901,1.6904,1.68965,1.6902,805600000.0
2009-09-18 10:45:00,1.6902,1.6904,1.6887,1.68915,863600000.0
2009-09-18 10:50:00,1.68915,1.68955,1.6887,1.68955,745500000.0
2009-09-18 10:55:00,1.68955,1.6898,1.6893,1.68955,622200000.0
2009-09-18 11:00:00,1.68955,1.68965,1.68925,1.6894,489600000.0
2009-09-18 11:05:00,1.68945,1.6896,1.68915,1.6893,476700000.0
2009-09-18 11:10:00,1.6893,1.68965,1.6886,1.6887,743500000.0
2009-09-18 11:15:00,1.6887,1.6894,1.68845,1.68935,618400000.0
2009-09-18 11:20:00,1.68935,1.6898,1.68925,1.6898,397500000.0
2009-09-18 11:25:00,1.68975,1.6903,1.68935,1.68995,545700000.0
2009-09-18 11:30:00,1.68995,1.6907,1.68925,1.68935,853600000.0
2009-09-18 11:35:00,1.6894,1.6898,1.68885,1.6896,652300000.0
2009-09-18 11:40:00,1.6896,1.6902,1.68925,1.68985,790400000.0
2009-09-18 11:45:00,1.68995,1.6908,1.68935,1.69055,1023400000.0
2009-09-18 11:50:00,1.69055,1.69065,1.6903,1.69055,587700000.0
2009-09-18 11:55:00,1.69055,1.691,1.6902,1.69075,783300000.0
2009-09-18 12:00:00,1.69075,1.69095,1.68975,1.6899,634400000.0
2009-09-18 12:05:00,1.69,1.69005,1.6893,1.6894,416900000.0
2009-09-18 12:10:00,1.6894,1.6898,1.6891,1.6897,504000000.0
2009-09-18 12:15:00,1.6897,1.69045,1.68965,1.69015,424100000.0
2009-09-18 12:20:00,1.6901,1.6902,1.6895,1.68985,461800000.0
2009-09-18 12:25:00,1.68975,1.6903,1.68945,1.6901,380700000.0
2009-09-18 12:30:00,1.6901,1.6907,1.68995,1.6906,316800000.0
2009-09-18 12:35:00,1.6907,1.6908,1.68965,1.68995,437600000.0
2009-09-18 12:40:00,1.68995,1.6903,1.6896,1.6903,425600000.0
2009-09-18 12:45:00,1.6903,1.6904,1.6898,1.6901,359100000.0
2009-09-18 12:50:00,1.6901,1.6907,1.68935,1.6899,793200000.0
2009-09-18 12:55:00,1.6899,1.69165,1.6899,1.69165,513400000.0
2009-09-18 13:00:00,1.69175,1.69235,1.6912,1.6917,843200000.0
2009-09-18 13:05:00,1.6917,1.6922,1.69155,1.69195,846000000.0
2009-09-18 13:10:00,1.69195,1.69215,1.69145,1.692,431100000.0
2009-09-18 13:15:00,1.692,1.6922,1.69145,1.6921,654100000.0
2009-09-18 13:20:00,1.6921,1.6923,1.6916,1.6917,332200000.0
2009-09-18 13:25:00,1.6917,1.6925,1.6917,1.6921,555500000.0
2009-09-18 13:30:00,1.6921,1.69265,1.6915,1.69255,810100000.0
2009-09-18 13:35:00,1.69255,1.69255,1.69165,1.69185,523600000.0
2009-09-18 13:40:00,1.69185,1.69195,1.6912,1.69135,692800000.0
2009-09-18 13:45:00,1.6914,1.69165,1.69105,1.69105,263300000.0
2009-09-18 13:50:00,1.69105,1.6919,1.69105,1.6917,551000000.0
2009-09-18 13:55:00,1.69165,1.69255,1.69145,1.69245,508300000.0
2009-09-18 14:00:00,1.69235,1.6931,1.69215,1.69295,670700000.0
2009-09-18 14:05:00,1.69285,1.69305,1.69205,1.6921,522900000.0
2009-09-18 14:10:00,1.69215,1.69345,1.69205,1.6932,782700000.0
2009-09-18 14:15:00,1.6934,1.69405,1.69305,1.6934,890100000.0
2009-09-18 14:20:00,1.6934,1.69385,1.69175,1.69195,865900000.0
2009-09-18 14:25:00,1.692,1.6932,1.69175,1.69175,680300000.0
2009-09-18 14:30:00,1.6918,1.692,1.6908,1.6919,732500000.0
2009-09-18 14:35:00,1.69205,1.693,1.69125,1.69225,731600000.0
2009-09-18 14:40:00,1.6923,1.6923,1.69075,1.691,528000000.0
2009-09-18 14:45:00,1.69115,1.69135,1.6896,1.6896,693000000.0
2009-09-18 14:50:00,1.6896,1.68995,1.689,1.68995,856400000.0
2009-09-18 14:55:00,1.68995,1.6904,1.6893,1.68995,691000000.0
2009-09-18 15:00:00,1.69005,1.69075,1.68985,1.6903,1031700000.0
2009-09-18 15:05:00,1.6903,1.69045,1.6892,1.6901,769300000.0
2009-09-18 15:10:00,1.69015,1.6903,1.6886,1.6888,1253600000.0
2009-09-18 15:15:00,1.6889,1.6901,1.68875,1.68955,1835100000.0
2009-09-18 15:20:00,1.6896,1.69005,1.6893,1.68945,1609600000.0
2009-09-18 15:25:00,1.6895,1.69075,1.6893,1.6907,1817000000.0
2009-09-18 15:30:00,1.69075,1.69155,1.69025,1.69125,1973100000.0
2009-09-18 15:35:00,1.6913,1.6923,1.6909,1.69205,1946200000.0
2009-09-18 15:40:00,1.69205,1.69285,1.69205,1.69275,1876900000.0
2009-09-18 15:45:00,1.6929,1.6929,1.69105,1.69145,1683300000.0
2009-09-18 15:50:00,1.6917,1.6929,1.69135,1.6917,1992800000.0
2009-09-18 15:55:00,1.69165,1.6926,1.6916,1.6926,1738300000.0
2009-09-18 16:00:00,1.6926,1.69315,1.6911,1.69135,1773799999.0
2009-09-18 16:05:00,1.69135,1.69315,1.6912,1.69175,1685700000.0
2009-09-18 16:10:00,1.69175,1.69225,1.69145,1.69175,1720900000.0
2009-09-18 16:15:00,1.6918,1.6929,1.69145,1.6924,1528000000.0
2009-09-18 16:20:00,1.69245,1.69295,1.69105,1.69205,1164300000.0
2009-09-18 16:25:00,1.6921,1.69235,1.6915,1.69195,954800000.0
2009-09-18 16:30:00,1.69195,1.6922,1.69045,1.6907,1019200000.0
2009-09-18 16:35:00,1.69085,1.6915,1.69015,1.69095,898300000.0
2009-09-18 16:40:00,1.69095,1.69245,1.6907,1.69175,828200000.0
2009-09-18 16:45:00,1.69175,1.6932,1.69175,1.6928,1285400000.0
2009-09-18 16:50:00,1.6929,1.69375,1.69265,1.6935,802200000.0
2009-09-18 16:55:00,1.69355,1.6975,1.69345,1.69695,1240200000.0
2009-09-18 17:00:00,1.69685,1.69775,1.69575,1.6972,1328200000.0
2009-09-18 17:05:00,1.6971,1.6973,1.69575,1.6958,1152500000.0
2009-09-18 17:10:00,1.6958,1.6961,1.69515,1.69525,1098100000.0
2009-09-18 17:15:00,1.69525,1.6968,1.6952,1.69655,972400000.0
2009-09-18 17:20:00,1.69655,1.69755,1.6963,1.69705,1054500000.0
2009-09-18 17:25:00,1.69705,1.69745,1.69685,1.6973,814300000.0
2009-09-18 17:30:00,1.6973,1.69745,1.69625,1.69655,1184900000.0
2009-09-18 17:35:00,1.6966,1.69665,1.69615,1.6963,734300000.0
2009-09-18 17:40:00,1.6963,1.6966,1.69585,1.69585,773900000.0
2009-09-18 17:45:00,1.6957,1.6959,1.6952,1.6957,486100000.0
2009-09-18 17:50:00,1.6958,1.6974,1.6956,1.6972,930500000.0
2009-09-18 17:55:00,1.69705,1.69715,1.69615,1.69635,941900000.0
2009-09-18 18:00:00,1.69635,1.6974,1.69625,1.6967,985000000.0
2009-09-18 18:05:00,1.6965,1.6971,1.69615,1.69665,708800000.0
2009-09-18 18:10:00,1.6967,1.69675,1.69555,1.69595,679200000.0
2009-09-18 18:15:00,1.69605,1.69625,1.6951,1.69515,635700000.0
2009-09-18 18:20:00,1.69515,1.6958,1.6951,1.69565,633900000.0
2009-09-18 18:25:00,1.69565,1.6959,1.6952,1.6956,558100000.0
2009-09-18 18:30:00,1.6957,1.6964,1.6949,1.69505,774200000.0
2009-09-18 18:35:00,1.69515,1.6956,1.6946,1.69495,834400000.0
2009-09-18 18:40:00,1.6949,1.695,1.694,1.6948,761500000.0
2009-09-18 18:45:00,1.6947,1.69515,1.69445,1.695,628000000.0
2009-09-18 18:50:00,1.695,1.69545,1.69335,1.6935,405900000.0
2009-09-18 18:55:00,1.69325,1.69405,1.69285,1.69385,701700000.0
2009-09-18 19:00:00,1.69385,1.69465,1.6935,1.69405,641000000.0
2009-09-18 19:05:00,1.694,1.6943,1.69335,1.6935,475800000.0
2009-09-18 19:10:00,1.69335,1.69435,1.6931,1.6942,532500000.0
2009-09-18 19:15:00,1.69425,1.69435,1.69325,1.6943,484000000.0
2009-09-18 19:20:00,1.69425,1.6945,1.69365,1.69405,526300000.0
2009-09-18 19:25:00,1.69405,1.6946,1.69385,1.6945,272400000.0
2009-09-18 19:30:00,1.6945,1.6949,1.69415,1.6949,449800000.0
2009-09-18 19:35:00,1.6949,1.6949,1.69425,1.69455,318800000.0
2009-09-18 19:40:00,1.6946,1.69495,1.6944,1.6944,217800000.0
2009-09-18 19:45:00,1.69445,1.6946,1.6938,1.69445,924400000.0
2009-09-18 19:50:00,1.6943,1.6943,1.6936,1.69415,780100000.0
2009-09-18 19:55:00,1.69415,1.6945,1.69385,1.6943,420400000.0
2009-09-18 20:00:00,1.6943,1.6946,1.6935,1.69355,396900000.0
2009-09-18 20:05:00,1.6935,1.69395,1.69335,1.6934,242400000.0
2009-09-18 20:10:00,1.69345,1.69415,1.69345,1.69405,219100000.0
2009-09-18 20:15:00,1.694,1.69415,1.6935,1.694,356600000.0
2009-09-18 20:20:00,1.69395,1.6943,1.6936,1.6938,276600000.0
2009-09-18 20:25:00,1.69375,1.6943,1.6934,1.6941,493800000.0
2009-09-18 20:30:00,1.6941,1.69455,1.6936,1.6941,651300000.0
2009-09-18 20:35:00,1.6943,1.69455,1.69395,1.6944,359500000.0
2009-09-18 20:40:00,1.6944,1.69475,1.69435,1.6946,451100000.0
2009-09-18 20:45:00,1.6946,1.69485,1.6945,1.69485,383400000.0
2009-09-18 20:50:00,1.69495,1.695,1.6945,1.6947,504000000.0
2009-09-18 20:55:00,1.69475,1.6949,1.6937,1.69435,649700000.0
2009-09-18 21:00:00,1.69435,1.69515,1.6943,1.6947,376700000.0
2009-09-18 21:05:00,1.69475,1.69495,1.6942,1.6942,294000000.0
2009-09-18 21:10:00,1.69425,1.69485,1.6941,1.69445,552900000.0
2009-09-18 21:15:00,1.6944,1.6946,1.694,1.694,169000000.0
2009-09-18 21:20:00,1.694,1.69425,1.69365,1.69395,275500000.0
2009-09-18 21:25:00,1.694,1.69415,1.69315,1.69315,416600000.0
2009-09-18 21:30:00,1.69315,1.69365,1.693,1.69325,319300000.0
2009-09-18 21:35:00,1.69325,1.6936,1.69235,1.69355,560300000.0
2009-09-18 21:40:00,1.69355,1.69465,1.69355,1.69445,531000000.0
2009-09-18 21:45:00,1.69445,1.69535,1.69445,1.69515,359500000.0
2009-09-18 21:50:00,1.69535,1.6954,1.6949,1.69505,408800000.0
2009-09-18 21:55:00,1.69505,1.6957,1.69475,1.69485,685400000.0
2009-09-18 22:00:00,1.69475,1.6964,1.69475,1.6963,322800000.0
2009-09-18 22:05:00,1.69575,1.6977,1.6956,1.69655,347500000.0
2009-09-18 22:10:00,1.6967,1.69685,1.6957,1.6961,221800000.0
2009-09-18 22:15:00,1.696,1.69635,1.69565,1.69635,137900000.0
2009-09-18 22:20:00,1.69635,1.69635,1.6956,1.6962,145800000.0
2009-09-18 22:25:00,1.6961,1.6963,1.6958,1.69605,62500000.0
2009-09-18 22:30:00,1.69615,1.69655,1.6949,1.69605,119600000.0
2009-09-18 22:35:00,1.69615,1.69615,1.6943,1.6956,165400000.0
2009-09-18 22:40:00,1.6956,1.69575,1.69465,1.6957,69400000.0
2009-09-18 22:45:00,1.6957,1.6957,1.69395,1.69505,180000000.0
2009-09-18 22:50:00,1.69505,1.69545,1.69475,1.6953,141900000.0
2009-09-18 22:55:00,1.69525,1.69555,1.6948,1.6952,129300000.0
2009-09-20 23:00:00,1.69505,1.69505,1.6943,1.6943,8000000.0
2009-09-20 23:05:00,1.69445,1.69495,1.6944,1.69485,41600000.0
2009-09-20 23:10:00,1.69485,1.69495,1.69455,1.69465,32200000.0
2009-09-20 23:15:00,1.69505,1.6968,1.69505,1.6968,35600000.0
2009-09-20 23:20:00,1.69665,1.69735,1.69625,1.69695,67000000.0
2009-09-20 23:25:00,1.69695,1.69695,1.69375,1.69515,160600000.0
2009-09-20 23:30:00,1.69525,1.69605,1.6948,1.6956,73800000.0
2009-09-20 23:35:00,1.6957,1.69575,1.69525,1.6953,18600000.0
2009-09-20 23:40:00,1.69525,1.6955,1.6951,1.6953,25200000.0
2009-09-20 23:45:00,1.69525,1.69545,1.695,1.6952,30800000.0
2009-09-20 23:50:00,1.69525,1.69535,1.69495,1.69505,24200000.0
2009-09-20 23:55:00,1.69495,1.6961,1.69475,1.69605,48800000.0
2009-09-21 00:00:00,1.6963,1.69655,1.6956,1.69605,298400000.0
2009-09-21 00:05:00,1.6959,1.69625,1.69545,1.6957,111000000.0
2009-09-21 00:10:00,1.69575,1.6972,1.69575,1.696,183300000.0
2009-09-21 00:15:00,1.69605,1.6972,1.69605,1.69675,162800000.0
2009-09-21 00:20:00,1.6968,1.6974,1.69655,1.6972,52600000.0
2009-09-21 00:25:00,1.6971,1.69745,1.6969,1.69745,124200000.0
2009-09-21 00:30:00,1.69745,1.69745,1.6966,1.69695,89000000.0
2009-09-21 00:35:00,1.6969,1.69715,1.6969,1.69695,39600000.0
2009-09-21 00:40:00,1.697,1.6974,1.69645,1.6973,133400000.0
2009-09-21 00:45:00,1.69735,1.6978,1.6971,1.6974,225000000.0
2009-09-21 00:50:00,1.6974,1.6974,1.69565,1.69645,155400000.0
2009-09-21 00:55:00,1.6964,1.6965,1.69565,1.69575,157100000.0
2009-09-21 01:00:00,1.69565,1.69685,1.6956,1.69655,178400000.0
2009-09-21 01:05:00,1.69655,1.6967,1.696,1.6966,129800000.0
2009-09-21 01:10:00,1.6966,1.69765,1.69655,1.69755,128600000.0
2009-09-21 01:15:00,1.69755,1.69755,1.6968,1.6975,104200000.0
2009-09-21 01:20:00,1.69745,1.6975,1.69615,1.69665,116800000.0
2009-09-21 01:25:00,1.69665,1.69665,1.69585,1.6964,152800000.0
2009-09-21 01:30:00,1.6964,1.6965,1.69595,1.6964,65000000.0
2009-09-21 01:35:00,1.6964,1.6964,1.69585,1.69635,120400000.0
2009-09-21 01:40:00,1.69635,1.6964,1.6958,1.696,56000000.0
2009-09-21 01:45:00,1.696,1.6968,1.69585,1.69675,95800000.0
2009-09-21 01:50:00,1.69675,1.6968,1.6966,1.6967,75000000.0
2009-09-21 01:55:00,1.69665,1.69675,1.6963,1.6963,72800000.0
2009-09-21 02:00:00,1.69635,1.697,1.69615,1.6967,178000000.0
2009-09-21 02:05:00,1.6967,1.6971,1.6965,1.69685,288400000.0
2009-09-21 02:10:00,1.6968,1.69695,1.69505,1.69585,309400000.0
2009-09-21 02:15:00,1.6958,1.6959,1.6955,1.6957,116200000.0
2009-09-21 02:20:00,1.6958,1.6959,1.69465,1.69505,176200000.0
2009-09-21 02:25:00,1.69505,1.69505,1.6939,1.6942,173600000.0
2009-09-21 02:30:00,1.69405,1.69515,1.69405,1.6949,168800000.0
2009-09-21 02:35:00,1.69485,1.69555,1.69475,1.69485,180800000.0
2009-09-21 02:40:00,1.69475,1.695,1.6945,1.69465,133000000.0
2009-09-21 02:45:00,1.6947,1.69495,1.69445,1.69465,153300000.0
2009-09-21 02:50:00,1.69465,1.69475,1.6941,1.6942,87200000.0
2009-09-21 02:55:00,1.6942,1.6944,1.69375,1.69385,136800000.0
2009-09-21 03:00:00,1.69385,1.6948,1.69375,1.69435,155700000.0
2009-09-21 03:05:00,1.69425,1.69445,1.6938,1.69405,232000000.0
2009-09-21 03:10:00,1.69405,1.69505,1.6939,1.69495,418000000.0
2009-09-21 03:15:00,1.69485,1.6953,1.69415,1.69435,354600000.0
2009-09-21 03:20:00,1.69435,1.69465,1.6942,1.6944,253700000.0
2009-09-21 03:25:00,1.6944,1.69465,1.6942,1.69465,208400000.0
2009-09-21 03:30:00,1.6947,1.69505,1.6944,1.6948,199400000.0
2009-09-21 03:35:00,1.6948,1.6951,1.6945,1.695,252600000.0
2009-09-21 03:40:00,1.69505,1.6954,1.69485,1.6952,172000000.0
2009-09-21 03:45:00,1.6951,1.69595,1.69485,1.6958,223100000.0
2009-09-21 03:50:00,1.69585,1.6964,1.6958,1.6963,304300000.0
2009-09-21 03:55:00,1.6963,1.6969,1.69575,1.6965,361100000.0
2009-09-21 04:00:00,1.69665,1.6968,1.69605,1.6965,381700000.0
2009-09-21 04:05:00,1.6964,1.69665,1.69565,1.69635,270800000.0
2009-09-21 04:10:00,1.69635,1.6964,1.696,1.6961,142000000.0
2009-09-21 04:15:00,1.69615,1.6962,1.69555,1.696,271700000.0
2009-09-21 04:20:00,1.696,1.69655,1.6957,1.6959,325700000.0
2009-09-21 04:25:00,1.69605,1.69655,1.696,1.6965,247600000.0
2009-09-21 04:30:00,1.6965,1.6971,1.6965,1.6968,167200000.0
2009-09-21 04:35:00,1.6968,1.69715,1.69665,1.6968,269200000.0
2009-09-21 04:40:00,1.6968,1.69765,1.69675,1.69755,226000000.0
2009-09-21 04:45:00,1.6976,1.69765,1.69575,1.6969,308200000.0
2009-09-21 04:50:00,1.697,1.6973,1.69665,1.69665,136400000.0
2009-09-21 04:55:00,1.69685,1.69725,1.6959,1.696,240600000.0
2009-09-21 05:00:00,1.69605,1.69625,1.696,1.69615,119800000.0
2009-09-21 05:05:00,1.6961,1.69645,1.6959,1.69635,136800000.0
2009-09-21 05:10:00,1.6963,1.69695,1.6959,1.69665,161600000.0
2009-09-21 05:15:00,1.69665,1.697,1.69625,1.69635,171200000.0
2009-09-21 05:20:00,1.6963,1.6967,1.6961,1.69625,126000000.0
2009-09-21 05:25:00,1.6962,1.6964,1.6953,1.6957,250500000.0
2009-09-21 05:30:00,1.69575,1.6959,1.6954,1.69555,227200000.0
2009-09-21 05:35:00,1.69555,1.6962,1.69505,1.6962,295000000.0
2009-09-21 05:40:00,1.6962,1.69695,1.69585,1.6962,440300000.0
2009-09-21 05:45:00,1.6962,1.69735,1.696,1.69735,227700000.0
2009-09-21 05:50:00,1.69735,1.69775,1.69625,1.69645,463800000.0
2009-09-21 05:55:00,1.69645,1.6971,1.6963,1.6967,376100000.0
2009-09-21 06:00:00,1.6967,1.697,1.69635,1.69695,372800000.0
2009-09-21 06:05:00,1.69695,1.697,1.6958,1.69585,420000000.0
2009-09-21 06:10:00,1.6958,1.6964,1.69555,1.69575,253600000.0
2009-09-21 06:15:00,1.69575,1.6963,1.69565,1.6961,333700000.0
2009-09-21 06:20:00,1.69615,1.6963,1.6957,1.6961,169600000.0
2009-09-21 06:25:00,1.69625,1.69635,1.6959,1.69615,156400000.0
2009-09-21 06:30:00,1.69615,1.69615,1.6955,1.6955,146600000.0
2009-09-21 06:35:00,1.6954,1.6961,1.6952,1.69595,366200000.0
2009-09-21 06:40:00,1.69595,1.69635,1.69595,1.69605,275800000.0
2009-09-21 06:45:00,1.69605,1.6962,1.69565,1.6959,177800000.0
2009-09-21 06:50:00,1.69585,1.69635,1.69555,1.6959,221300000.0
2009-09-21 06:55:00,1.69585,1.69605,1.6958,1.6958,62200000.0
2009-09-21 07:00:00,1.6958,1.69605,1.69575,1.69585,70200000.0
2009-09-21 07:05:00,1.69585,1.6979,1.6954,1.69715,619900000.0
2009-09-21 07:10:00,1.69725,1.6978,1.6962,1.6976,860900000.0
2009-09-21 07:15:00,1.6975,1.69875,1.69695,1.698,821400000.0
2009-09-21 07:20:00,1.69815,1.69945,1.69765,1.69845,641100000.0
2009-09-21 07:25:00,1.6984,1.69865,1.697,1.69735,596000000.0
2009-09-21 07:30:00,1.69735,1.69785,1.69655,1.6972,472200000.0
2009-09-21 07:35:00,1.69725,1.6975,1.69685,1.69715,215000000.0
2009-09-21 07:40:00,1.6973,1.69835,1.6972,1.69815,454800000.0
2009-09-21 07:45:00,1.69825,1.69845,1.6975,1.6976,483200000.0
2009-09-21 07:50:00,1.69755,1.69795,1.69665,1.6973,532900000.0
2009-09-21 07:55:00,1.69715,1.6976,1.69695,1.6971,348100000.0
2009-09-21 08:00:00,1.69715,1.69765,1.69615,1.69765,521500000.0
2009-09-21 08:05:00,1.69755,1.6984,1.6972,1.69825,441700000.0
2009-09-21 08:10:00,1.69835,1.69905,1.6977,1.6986,505400000.0
2009-09-21 08:15:00,1.6986,1.6999,1.69845,1.69885,870600000.0
2009-09-21 08:20:00,1.69885,1.70005,1.69805,1.69865,766700000.0
2009-09-21 08:25:00,1.69865,1.70005,1.6982,1.6987,1181200000.0
2009-09-21 08:30:00,1.6987,1.70255,1.6986,1.7013,1381800000.0
2009-09-21 08:35:00,1.70135,1.7016,1.69985,1.70035,1588800000.0
2009-09-21 08:40:00,1.70045,1.7014,1.6998,1.70025,973100000.0
2009-09-21 08:45:00,1.70035,1.7009,1.6998,1.7001,850400000.0
2009-09-21 08:50:00,1.7001,1.70045,1.6994,1.7002,1019900000.0
2009-09-21 08:55:00,1.70025,1.70025,1.6991,1.6996,845800000.0
2009-09-21 09:00:00,1.6996,1.7001,1.69865,1.69905,1182100000.0
2009-09-21 09:05:00,1.699,1.6995,1.6982,1.69915,867600000.0
2009-09-21 09:10:00,1.6992,1.6993,1.698,1.69805,913800000.0
2009-09-21 09:15:00,1.69805,1.6984,1.6978,1.69805,683100000.0
2009-09-21 09:20:00,1.6981,1.6989,1.6976,1.6986,743300000.0
2009-09-21 09:25:00,1.69865,1.69925,1.69845,1.69865,753000000.0
2009-09-21 09:30:00,1.69865,1.69925,1.6986,1.69865,578800000.0
2009-09-21 09:35:00,1.69875,1.69935,1.6984,1.6989,783700000.0
2009-09-21 09:40:00,1.699,1.6993,1.69875,1.69895,736300000.0
2009-09-21 09:45:00,1.699,1.6992,1.69805,1.6981,646800000.0
2009-09-21 09:50:00,1.69815,1.6985,1.69775,1.69835,590200000.0
2009-09-21 09:55:00,1.69835,1.69855,1.69785,1.6984,889500000.0
2009-09-21 10:00:00,1.6985,1.69865,1.69775,1.6979,634600000.0
2009-09-21 10:05:00,1.6979,1.6983,1.69715,1.69745,580500000.0
2009-09-21 10:10:00,1.69755,1.69885,1.69735,1.6985,1190600000.0
2009-09-21 10:15:00,1.6985,1.6986,1.698,1.69845,989800000.0
2009-09-21 10:20:00,1.69845,1.69915,1.69845,1.69915,489300000.0
2009-09-21 10:25:00,1.69925,1.6993,1.69785,1.6981,689700000.0
2009-09-21 10:30:00,1.6981,1.6982,1.6971,1.69775,660600000.0
2009-09-21 10:35:00,1.69765,1.69825,1.6975,1.69805,629300000.0
2009-09-21 10:40:00,1.69805,1.69875,1.69775,1.6984,914900000.0
2009-09-21 10:45:00,1.69835,1.69955,1.6982,1.6992,591000000.0
2009-09-21 10:50:00,1.6992,1.6999,1.699,1.69985,866700000.0
2009-09-21 10:55:00,1.7,1.70005,1.6989,1.6998,741700000.0
2009-09-21 11:00:00,1.69985,1.7004,1.6995,1.69975,686600000.0
2009-09-21 11:05:00,1.69975,1.70085,1.69935,1.7004,739700000.0
2009-09-21 11:10:00,1.7007,1.7011,1.7001,1.7006,873100000.0
2009-09-21 11:15:00,1.7006,1.70105,1.7,1.70055,927300000.0
2009-09-21 11:20:00,1.70055,1.7008,1.7003,1.7008,646600000.0
2009-09-21 11:25:00,1.70075,1.7009,1.69995,1.70005,713300000.0
2009-09-21 11:30:00,1.70005,1.70145,1.6996,1.7011,641500000.0
2009-09-21 11:35:00,1.7011,1.7011,1.6997,1.70025,687500000.0
2009-09-21 11:40:00,1.70025,1.7006,1.7,1.70025,460000000.0
2009-09-21 11:45:00,1.70015,1.70045,1.69955,1.69965,486900000.0
2009-09-21 11:50:00,1.6996,1.70025,1.6996,1.7002,446000000.0
2009-09-21 11:55:00,1.7002,1.70105,1.69995,1.701,461800000.0
2009-09-21 12:00:00,1.7011,1.7012,1.7001,1.7001,475300000.0
2009-09-21 12:05:00,1.7,1.70175,1.69985,1.70155,1009400000.0
2009-09-21 12:10:00,1.7014,1.70165,1.70065,1.7008,745600000.0
2009-09-21 12:15:00,1.70075,1.70125,1.7006,1.70095,815800000.0
2009-09-21 12:20:00,1.70095,1.7026,1.7009,1.70185,785100000.0
2009-09-21 12:25:00,1.7019,1.702,1.70145,1.70145,295000000.0
2009-09-21 12:30:00,1.7015,1.70185,1.7012,1.70175,430000000.0
2009-09-21 12:35:00,1.70175,1.7025,1.70145,1.70225,570100000.0
2009-09-21 12:40:00,1.70235,1.7037,1.70225,1.70305,855300000.0
2009-09-21 12:45:00,1.70305,1.7034,1.70205,1.70215,869600000.0
2009-09-21 12:50:00,1.70215,1.70375,1.7019,1.7026,871500000.0
2009-09-21 12:55:00,1.70275,1.70305,1.7007,1.70115,975500000.0
2009-09-21 13:00:00,1.7012,1.70145,1.7004,1.7009,881900000.0
2009-09-21 13:05:00,1.7009,1.70145,1.70055,1.7008,726200000.0
2009-09-21 13:10:00,1.7008,1.70105,1.7003,1.70095,475400000.0
2009-09-21 13:15:00,1.70085,1.70145,1.7006,1.70105,452800000.0
2009-09-21 13:20:00,1.701,1.70185,1.70095,1.70175,377600000.0
2009-09-21 13:25:00,1.70175,1.702,1.70085,1.7009,431600000.0
2009-09-21 13:30:00,1.70095,1.7013,1.7006,1.70085,588900000.0
2009-09-21 13:35:00,1.7008,1.70115,1.70055,1.70075,453100000.0
2009-09-21 13:40:00,1.7007,1.70165,1.7007,1.7014,486000000.0
2009-09-21 13:45:00,1.7014,1.7018,1.70125,1.70165,537200000.0
2009-09-21 13:50:00,1.7017,1.7021,1.7012,1.70145,642700000.0
2009-09-21 13:55:00,1.7013,1.70195,1.70115,1.7014,326700000.0
2009-09-21 14:00:00,1.7015,1.7022,1.70125,1.70135,750100000.0
2009-09-21 14:05:00,1.70125,1.70205,1.701,1.70125,744800000.0
2009-09-21 14:10:00,1.7013,1.7016,1.70105,1.7015,752400000.0
2009-09-21 14:15:00,1.70145,1.7016,1.7,1.70045,1054700000.0
2009-09-21 14:20:00,1.70035,1.7017,1.7002,1.70115,1411700000.0
2009-09-21 14:25:00,1.70115,1.70185,1.70055,1.7014,1315900000.0
2009-09-21 14:30:00,1.70145,1.70215,1.7013,1.70135,938300000.0
2009-09-21 14:35:00,1.70135,1.7018,1.7003,1.7005,1128600000.0
2009-09-21 14:40:00,1.70055,1.70055,1.69915,1.6995,953400000.0
2009-09-21 14:45:00,1.6994,1.69985,1.69905,1.69925,918300000.0
2009-09-21 14:50:00,1.69925,1.69995,1.69895,1.69905,1154000000.0
2009-09-21 14:55:00,1.6991,1.69955,1.69815,1.69845,803300000.0
2009-09-21 15:00:00,1.69845,1.69935,1.69835,1.6988,1077400000.0
2009-09-21 15:05:00,1.6988,1.6995,1.6988,1.6992,936000000.0
2009-09-21 15:10:00,1.6992,1.70035,1.6991,1.7001,1223200000.0
2009-09-21 15:15:00,1.7001,1.7004,1.69965,1.6998,794900000.0
2009-09-21 15:20:00,1.6998,1.7001,1.69925,1.7001,651100000.0
2009-09-21 15:25:00,1.7001,1.70045,1.6993,1.7001,830800000.0
2009-09-21 15:30:00,1.7,1.7004,1.69965,1.69995,1189400000.0
2009-09-21 15:35:00,1.7,1.7017,1.69995,1.7011,1276400000.0
2009-09-21 15:40:00,1.7011,1.70115,1.6996,1.70055,1390700000.0
2009-09-21 15:45:00,1.7008,1.70155,1.70025,1.7013,1462500000.0
2009-09-21 15:50:00,1.7014,1.70285,1.70115,1.70225,1080700000.0
2009-09-21 15:55:00,1.70225,1.703,1.70115,1.70175,1500900000.0
2009-09-21 16:00:00,1.7018,1.70345,1.70115,1.7034,1546900000.0
2009-09-21 16:05:00,1.7034,1.7038,1.70305,1.70355,1404300000.0
2009-09-21 16:10:00,1.70355,1.70375,1.70275,1.70315,1204200000.0
2009-09-21 16:15:00,1.7031,1.70325,1.70235,1.7027,908500000.0
2009-09-21 16:20:00,1.70265,1.7027,1.7009,1.70165,1186900000.0
2009-09-21 16:25:00,1.70165,1.7029,1.7016,1.7027,1096400000.0
2009-09-21 16:30:00,1.7027,1.70325,1.70265,1.70315,888800000.0
2009-09-21 16:35:00,1.70315,1.70445,1.7031,1.70335,909400000.0
2009-09-21 16:40:00,1.7034,1.70405,1.70285,1.70375,819700000.0
2009-09-21 16:45:00,1.70375,1.70385,1.70245,1.7032,762700000.0
2009-09-21 16:50:00,1.7033,1.7033,1.70245,1.703,945300000.0
2009-09-21 16:55:00,1.70295,1.7035,1.70245,1.7032,767900000.0
2009-09-21 17:00:00,1.70325,1.7042,1.70275,1.70385,804200000.0
2009-09-21 17:05:00,1.70385,1.7042,1.70285,1.7035,1061400000.0
2009-09-21 17:10:00,1.7035,1.7039,1.70285,1.70365,1248900000.0
2009-09-21 17:15:00,1.70355,1.70415,1.70245,1.70265,1656000000.0
2009-09-21 17:20:00,1.70265,1.7036,1.70255,1.70275,1259900000.0
2009-09-21 17:25:00,1.7027,1.7027,1.7015,1.70185,960600000.0
2009-09-21 17:30:00,1.70205,1.70235,1.7014,1.7014,1050800000.0
2009-09-21 17:35:00,1.70145,1.7019,1.70035,1.70045,1314400000.0
2009-09-21 17:40:00,1.70035,1.70075,1.69985,1.70015,1107900000.0
2009-09-21 17:45:00,1.70015,1.70045,1.6993,1.69995,900600000.0
2009-09-21 17:50:00,1.7001,1.7015,1.69965,1.7015,681600000.0
2009-09-21 17:55:00,1.7015,1.7018,1.7009,1.70115,559500000.0
2009-09-21 18:00:00,1.7011,1.70115,1.7004,1.7004,418000000.0
2009-09-21 18:05:00,1.7005,1.70115,1.70035,1.7007,444800000.0
2009-09-21 18:10:00,1.7007,1.70105,1.6996,1.6998,616400000.0
2009-09-21 18:15:00,1.70005,1.70075,1.6997,1.70005,518400000.0
2009-09-21 18:20:00,1.70015,1.7007,1.6998,1.7,533100000.0
2009-09-21 18:25:00,1.70005,1.701,1.7,1.70075,342800000.0
2009-09-21 18:30:00,1.7008,1.70105,1.7002,1.70085,317400000.0
2009-09-21 18:35:00,1.70085,1.70115,1.70065,1.70115,192900000.0
2009-09-21 18:40:00,1.70115,1.70115,1.6999,1.69995,284500000.0
2009-09-21 18:45:00,1.69995,1.7004,1.6996,1.70035,279100000.0
2009-09-21 18:50:00,1.70035,1.70115,1.7001,1.7008,417200000.0
2009-09-21 18:55:00,1.7009,1.70115,1.7004,1.70115,386500000.0
2009-09-21 19:00:00,1.70115,1.70175,1.70095,1.70095,324600000.0
2009-09-21 19:05:00,1.7009,1.7022,1.7009,1.702,528400000.0
2009-09-21 19:10:00,1.70205,1.7024,1.7014,1.70195,568500000.0
2009-09-21 19:15:00,1.70195,1.7026,1.70185,1.70185,278200000.0
2009-09-21 19:20:00,1.70195,1.702,1.7002,1.7005,740900000.0
2009-09-21 19:25:00,1.7005,1.70155,1.7001,1.7013,490400000.0
2009-09-21 19:30:00,1.7013,1.7019,1.7013,1.70145,305300000.0
2009-09-21 19:35:00,1.70145,1.70185,1.70125,1.7016,530200000.0
2009-09-21 19:40:00,1.7016,1.7017,1.69995,1.70035,594200000.0
2009-09-21 19:45:00,1.70045,1.70095,1.69995,1.70035,445700000.0
2009-09-21 19:50:00,1.7004,1.70105,1.70025,1.7008,331400000.0
2009-09-21 19:55:00,1.7009,1.70135,1.70035,1.70115,387400000.0
2009-09-21 20:00:00,1.7011,1.7012,1.7,1.7004,355100000.0
2009-09-21 20:05:00,1.7004,1.7014,1.70025,1.70105,243000000.0
2009-09-21 20:10:00,1.7012,1.7017,1.70085,1.7011,596100000.0
2009-09-21 20:15:00,1.70105,1.7019,1.70085,1.7016,368000000.0
2009-09-21 20:20:00,1.70155,1.7018,1.70075,1.70145,492900000.0
2009-09-21 20:25:00,1.7014,1.702,1.7013,1.7018,423700000.0
2009-09-21 20:30:00,1.7017,1.7021,1.70145,1.70145,285400000.0
2009-09-21 20:35:00,1.7015,1.7017,1.70065,1.7011,313600000.0
2009-09-21 20:40:00,1.7012,1.70125,1.70055,1.7006,316100000.0
2009-09-21 20:45:00,1.70075,1.701,1.7003,1.7006,325900000.0
2009-09-21 20:50:00,1.70045,1.70055,1.7,1.70015,408420000.0
2009-09-21 20:55:00,1.70015,1.7009,1.70005,1.7008,493800000.0
2009-09-21 21:00:00,1.7008,1.7008,1.70015,1.70045,467700000.0
2009-09-21 21:05:00,1.70045,1.7011,1.7003,1.7008,214200000.0
2009-09-21 21:10:00,1.70095,1.70095,1.70055,1.7009,164400000.0
2009-09-21 21:15:00,1.7009,1.70115,1.70015,1.70075,546100000.0
2009-09-21 21:20:00,1.7007,1.7012,1.70045,1.7006,354700000.0
2009-09-21 21:25:00,1.7006,1.7011,1.70045,1.70075,267800000.0
2009-09-21 21:30:00,1.70075,1.70245,1.70065,1.70225,587000000.0
2009-09-21 21:35:00,1.7022,1.70245,1.70115,1.70115,743300000.0
2009-09-21 21:40:00,1.7012,1.7018,1.701,1.70175,639200000.0
2009-09-21 21:45:00,1.70175,1.70235,1.7017,1.70215,305700000.0
2009-09-21 21:50:00,1.7021,1.7025,1.70185,1.70205,277400000.0
2009-09-21 21:55:00,1.7021,1.70235,1.70065,1.70065,514100000.0
2009-09-21 22:00:00,1.70065,1.70065,1.69935,1.70035,225000000.0
2009-09-21 22:05:00,1.7003,1.7003,1.6998,1.6999,143300000.0
2009-09-21 22:10:00,1.69995,1.70085,1.6998,1.69995,290500000.0
2009-09-21 22:15:00,1.6999,1.70035,1.6994,1.69955,195900000.0
2009-09-21 22:20:00,1.69955,1.7001,1.6995,1.7,179000000.0
2009-09-21 22:25:00,1.7,1.7003,1.6996,1.70025,168000000.0
2009-09-21 22:30:00,1.7003,1.70065,1.69975,1.7005,347700000.0
2009-09-21 22:35:00,1.7006,1.70095,1.70035,1.70045,125500000.0
2009-09-21 22:40:00,1.70045,1.7008,1.69985,1.70025,186500000.0
2009-09-21 22:45:00,1.70025,1.70075,1.69985,1.70065,205180000.0
2009-09-21 22:50:00,1.70075,1.702,1.7004,1.7005,119000000.0
2009-09-21 22:55:00,1.7005,1.70105,1.69985,1.7007,148600000.0
2009-09-21 23:00:00,1.69985,1.7012,1.69985,1.70065,70500000.0
2009-09-21 23:05:00,1.70065,1.70085,1.7003,1.70055,78600000.0
2009-09-21 23:10:00,1.70055,1.70065,1.70005,1.70035,51700000.0
2009-09-21 23:15:00,1.70035,1.70065,1.70005,1.7002,76500000.0
2009-09-21 23:20:00,1.7002,1.70035,1.6996,1.7003,53980000.0
2009-09-21 23:25:00,1.7001,1.70035,1.70005,1.7002,68500000.0
2009-09-21 23:30:00,1.70035,1.7006,1.7,1.7,107600000.0
2009-09-21 23:35:00,1.70005,1.70045,1.7,1.7004,54900000.0
2009-09-21 23:40:00,1.7005,1.70085,1.70015,1.70055,125600000.0
2009-09-21 23:45:00,1.70055,1.7009,1.7003,1.7008,160300000.0
2009-09-21 23:50:00,1.7008,1.7011,1.70075,1.70105,54800000.0
2009-09-21 23:55:00,1.70105,1.7015,1.70065,1.70135,76600000.0
2009-09-22 00:00:00,1.70155,1.70155,1.70045,1.70077,105800000.0
2009-09-22 00:05:00,1.7008,1.7011,1.70015,1.7003,105400000.0
2009-09-22 00:10:00,1.7003,1.70075,1.70005,1.70045,199100000.0
2009-09-22 00:15:00,1.70045,1.7006,1.7003,1.70055,62000000.0
2009-09-22 00:20:00,1.7005,1.70055,1.70015,1.7002,104600000.0
2009-09-22 00:25:00,1.7002,1.7009,1.70015,1.7007,129400000.0
2009-09-22 00:30:00,1.7008,1.70095,1.70055,1.7006,93400000.0
2009-09-22 00:35:00,1.7008,1.7009,1.7,1.70048,85400000.0
2009-09-22 00:40:00,1.70035,1.7005,1.70025,1.70025,84000000.0
2009-09-22 00:45:00,1.7004,1.701,1.70005,1.70005,203700000.0
2009-09-22 00:50:00,1.70005,1.70055,1.70005,1.70005,166600000.0
2009-09-22 00:55:00,1.70005,1.7007,1.70005,1.7006,251500000.0
2009-09-22 01:00:00,1.7006,1.7014,1.70005,1.70055,242300000.0
2009-09-22 01:05:00,1.70055,1.70065,1.69875,1.6995,339600000.0
2009-09-22 01:10:00,1.6995,1.7004,1.6981,1.6986,322740000.0
2009-09-22 01:15:00,1.69865,1.6992,1.6985,1.69885,188400000.0
2009-09-22 01:20:00,1.6989,1.69925,1.69785,1.69915,347800000.0
2009-09-22 01:25:00,1.69915,1.69945,1.6978,1.6978,181800000.0
2009-09-22 01:30:00,1.6978,1.69915,1.69775,1.69865,289800000.0
2009-09-22 01:35:00,1.69855,1.69945,1.69855,1.6991,152800000.0
2009-09-22 01:40:00,1.699,1.69925,1.6987,1.69885,212200000.0
2009-09-22 01:45:00,1.6989,1.6995,1.69875,1.69935,235000000.0
2009-09-22 01:50:00,1.69935,1.6997,1.69895,1.6991,191100000.0
2009-09-22 01:55:00,1.6992,1.69925,1.698,1.6982,149200000.0
2009-09-22 02:00:00,1.69835,1.6993,1.69825,1.69885,314600000.0
2009-09-22 02:05:00,1.69895,1.69895,1.698,1.6983,318000000.0
2009-09-22 02:10:00,1.6983,1.69875,1.6983,1.69855,229100000.0
2009-09-22 02:15:00,1.69855,1.69865,1.69775,1.69785,280900000.0
2009-09-22 02:20:00,1.69785,1.69815,1.6976,1.6981,173900000.0
2009-09-22 02:25:00,1.6981,1.69865,1.6978,1.6984,207200000.0
2009-09-22 02:30:00,1.6984,1.6985,1.6976,1.69805,218800000.0
2009-09-22 02:35:00,1.69805,1.6985,1.69765,1.6985,372200000.0
2009-09-22 02:40:00,1.6988,1.69895,1.698,1.69835,344700000.0
2009-09-22 02:45:00,1.6983,1.6991,1.69795,1.69865,382200000.0
2009-09-22 02:50:00,1.6987,1.69895,1.69825,1.6986,260000000.0
2009-09-22 02:55:00,1.6986,1.69885,1.6984,1.69865,221300000.0
2009-09-22 03:00:00,1.6986,1.6989,1.69815,1.69845,293600000.0
2009-09-22 03:05:00,1.6985,1.69865,1.6977,1.6981,220800000.0
2009-09-22 03:10:00,1.6982,1.69845,1.6971,1.6981,544700000.0
2009-09-22 03:15:00,1.69815,1.6983,1.6963,1.6966,456700000.0
2009-09-22 03:20:00,1.69655,1.69755,1.6965,1.6971,326900000.0
2009-09-22 03:25:00,1.69705,1.69745,1.6967,1.69705,285100000.0
2009-09-22 03:30:00,1.69705,1.69735,1.69655,1.69665,385500000.0
2009-09-22 03:35:00,1.69675,1.69725,1.69615,1.69665,468300000.0
2009-09-22 03:40:00,1.69665,1.6969,1.696,1.69635,587800000.0
2009-09-22 03:45:00,1.69635,1.6967,1.6952,1.69565,431600000.0
2009-09-22 03:50:00,1.69565,1.6961,1.69525,1.69585,334700000.0
2009-09-22 03:55:00,1.6958,1.69625,1.69555,1.696,205400000.0
2009-09-22 04:00:00,1.6959,1.6963,1.6954,1.69585,382800000.0
2009-09-22 04:05:00,1.6959,1.6961,1.6953,1.69545,263200000.0
2009-09-22 04:10:00,1.69555,1.6959,1.6934,1.69365,439500000.0
2009-09-22 04:15:00,1.69365,1.69425,1.69325,1.69335,424900000.0
2009-09-22 04:20:00,1.6934,1.69385,1.6933,1.6936,264600000.0
2009-09-22 04:25:00,1.6936,1.69375,1.69305,1.6933,191400000.0
2009-09-22 04:30:00,1.6934,1.69345,1.6911,1.69185,392100000.0
2009-09-22 04:35:00,1.69185,1.6931,1.6916,1.69305,453200000.0
2009-09-22 04:40:00,1.69305,1.69375,1.6929,1.69375,371600000.0
2009-09-22 04:45:00,1.6936,1.69375,1.69285,1.69315,247200000.0
2009-09-22 04:50:00,1.69315,1.6933,1.6924,1.69315,277100000.0
2009-09-22 04:55:00,1.69315,1.6935,1.69245,1.6925,410000000.0
2009-09-22 05:00:00,1.6925,1.693,1.6922,1.6927,346000000.0
2009-09-22 05:05:00,1.6927,1.6934,1.69265,1.69315,254200000.0
2009-09-22 05:10:00,1.69315,1.6936,1.693,1.69315,169700000.0
2009-09-22 05:15:00,1.6931,1.6936,1.69295,1.6931,194800000.0
2009-09-22 05:20:00,1.69305,1.6934,1.69305,1.6932,79100000.0
2009-09-22 05:25:00,1.69325,1.6934,1.693,1.6931,248200000.0
2009-09-22 05:30:00,1.6931,1.69345,1.6929,1.69305,136700000.0
2009-09-22 05:35:00,1.6931,1.69345,1.6929,1.69335,332700000.0
2009-09-22 05:40:00,1.6933,1.69355,1.6926,1.6929,402900000.0
2009-09-22 05:45:00,1.69285,1.6933,1.69265,1.6928,198700000.0
2009-09-22 05:50:00,1.6929,1.6933,1.69265,1.6929,335700000.0
2009-09-22 05:55:00,1.69285,1.69325,1.6926,1.69325,238000000.0
2009-09-22 06:00:00,1.6932,1.69343,1.693,1.69338,272800000.0
2009-09-22 06:05:00,1.6931,1.69315,1.6923,1.6927,290000000.0
2009-09-22 06:10:00,1.69275,1.6935,1.6927,1.6934,246500000.0
2009-09-22 06:15:00,1.6933,1.69355,1.693,1.6931,153800000.0
2009-09-22 06:20:00,1.6931,1.6931,1.69245,1.69295,208700000.0
2009-09-22 06:25:00,1.69295,1.69305,1.69255,1.69275,397200000.0
2009-09-22 06:30:00,1.69275,1.69295,1.69225,1.69255,290500000.0
2009-09-22 06:35:00,1.69265,1.6928,1.69235,1.69235,215200000.0
2009-09-22 06:40:00,1.6924,1.6929,1.69235,1.6929,299000000.0
2009-09-22 06:45:00,1.6928,1.6929,1.6926,1.6927,253900000.0
2009-09-22 06:50:00,1.6927,1.693,1.69265,1.69275,159400000.0
2009-09-22 06:55:00,1.69295,1.69295,1.6925,1.69275,130500000.0
2009-09-22 07:00:00,1.6929,1.693,1.69275,1.693,87600000.0
2009-09-22 07:05:00,1.693,1.693,1.69235,1.6924,277700000.0
2009-09-22 07:10:00,1.69245,1.69285,1.6921,1.6923,553200000.0
2009-09-22 07:15:00,1.6925,1.69275,1.6922,1.6922,289400000.0
2009-09-22 07:20:00,1.6923,1.693,1.69215,1.69275,297700000.0
2009-09-22 07:25:00,1.69285,1.6929,1.6923,1.69285,348600000.0
2009-09-22 07:30:00,1.69275,1.69345,1.69235,1.6926,422900000.0
2009-09-22 07:35:00,1.6926,1.6928,1.69215,1.69275,331800000.0
2009-09-22 07:40:00,1.69265,1.69295,1.6926,1.6928,290000000.0
2009-09-22 07:45:00,1.6928,1.69305,1.69255,1.69295,412800000.0
2009-09-22 07:50:00,1.69295,1.6936,1.69275,1.6934,335600000.0
2009-09-22 07:55:00,1.6934,1.6937,1.69305,1.69335,486400000.0
2009-09-22 08:00:00,1.6933,1.69375,1.69295,1.69305,638000000.0
2009-09-22 08:05:00,1.69305,1.6933,1.6922,1.6924,379700000.0
2009-09-22 08:10:00,1.6925,1.69295,1.69175,1.692,383400000.0
2009-09-22 08:15:00,1.692,1.69205,1.6902,1.6905,483600000.0
2009-09-22 08:20:00,1.6906,1.6911,1.6893,1.6905,753900000.0
2009-09-22 08:25:00,1.6906,1.69095,1.6884,1.68895,847600000.0
2009-09-22 08:30:00,1.68895,1.69005,1.68845,1.68975,942500000.0
2009-09-22 08:35:00,1.68975,1.69065,1.68905,1.69025,675400000.0
2009-09-22 08:40:00,1.69025,1.6909,1.6897,1.6906,828700000.0
2009-09-22 08:45:00,1.69075,1.691,1.69,1.69015,566700000.0
2009-09-22 08:50:00,1.69015,1.69035,1.6898,1.69015,383000000.0
2009-09-22 08:55:00,1.69015,1.69035,1.68935,1.68985,644500000.0
2009-09-22 09:00:00,1.6899,1.6907,1.68955,1.6907,835700000.0
2009-09-22 09:05:00,1.69065,1.69075,1.68945,1.68955,674300000.0
2009-09-22 09:10:00,1.6896,1.69035,1.68945,1.69025,654600000.0
2009-09-22 09:15:00,1.69025,1.69075,1.68955,1.6901,627300000.0
2009-09-22 09:20:00,1.69015,1.69125,1.68955,1.69065,798300000.0
2009-09-22 09:25:00,1.6906,1.6913,1.6898,1.69035,1202900000.0
2009-09-22 09:30:00,1.69035,1.6906,1.68915,1.69005,1006600000.0
2009-09-22 09:35:00,1.69,1.6903,1.6885,1.68925,1222900000.0
2009-09-22 09:40:00,1.68935,1.68985,1.68875,1.6894,848600000.0
2009-09-22 09:45:00,1.6893,1.6897,1.68875,1.6895,866300000.0
2009-09-22 09:50:00,1.6895,1.69045,1.6894,1.68945,895400000.0
2009-09-22 09:55:00,1.68945,1.69075,1.68935,1.69075,825600000.0
2009-09-22 10:00:00,1.69065,1.69135,1.69045,1.69105,920200000.0
2009-09-22 10:05:00,1.691,1.69165,1.6906,1.69145,829100000.0
2009-09-22 10:10:00,1.69145,1.692,1.69105,1.69135,807500000.0
2009-09-22 10:15:00,1.69135,1.69195,1.6911,1.6919,629300000.0
2009-09-22 10:20:00,1.69195,1.6923,1.69055,1.6908,1013600000.0
2009-09-22 10:25:00,1.6908,1.69185,1.6904,1.6913,996700000.0
2009-09-22 10:30:00,1.69145,1.69255,1.6907,1.69075,943000000.0
2009-09-22 10:35:00,1.6907,1.69125,1.6903,1.6907,582100000.0
2009-09-22 10:40:00,1.6907,1.69355,1.69035,1.6934,795000000.0
2009-09-22 10:45:00,1.6933,1.6938,1.6927,1.69315,876000000.0
2009-09-22 10:50:00,1.6932,1.6934,1.69165,1.69175,901400000.0
2009-09-22 10:55:00,1.69175,1.69235,1.69085,1.6916,866400000.0
2009-09-22 11:00:00,1.6916,1.6924,1.69155,1.69185,478800000.0
2009-09-22 11:05:00,1.6918,1.6924,1.6916,1.69195,539700000.0
2009-09-22 11:10:00,1.6919,1.69275,1.6919,1.69245,431600000.0
2009-09-22 11:15:00,1.6924,1.6928,1.6923,1.6926,357100000.0
2009-09-22 11:20:00,1.6926,1.6929,1.6921,1.69225,457100000.0
2009-09-22 11:25:00,1.6922,1.6926,1.69165,1.69175,441300000.0
2009-09-22 11:30:00,1.69175,1.6924,1.69175,1.6921,436600000.0
2009-09-22 11:35:00,1.6921,1.6926,1.69185,1.6924,615500000.0
2009-09-22 11:40:00,1.6924,1.69295,1.69225,1.69265,559200000.0
2009-09-22 11:45:00,1.69265,1.6928,1.692,1.6925,869600000.0
2009-09-22 11:50:00,1.6926,1.6927,1.6914,1.69165,779800000.0
2009-09-22 11:55:00,1.6917,1.69275,1.6909,1.6909,861300000.0
2009-09-22 12:00:00,1.69095,1.69225,1.69055,1.69205,990400000.0
2009-09-22 12:05:00,1.6921,1.69325,1.692,1.69255,1021400000.0
2009-09-22 12:10:00,1.6927,1.693,1.6923,1.6926,535800000.0
2009-09-22 12:15:00,1.6926,1.6926,1.69135,1.69135,553300000.0
2009-09-22 12:20:00,1.69135,1.69245,1.6911,1.692,706000000.0
2009-09-22 12:25:00,1.692,1.69395,1.692,1.69335,952500000.0
2009-09-22 12:30:00,1.69335,1.6941,1.69275,1.69285,630500000.0
2009-09-22 12:35:00,1.69285,1.693,1.69245,1.6926,285380000.0
2009-09-22 12:40:00,1.6927,1.6928,1.69245,1.69255,412550000.0
2009-09-22 12:45:00,1.69255,1.69265,1.69245,1.6925,173650000.0
2009-09-22 12:50:00,1.6925,1.6925,1.69125,1.69145,453830000.0
2009-09-22 12:55:00,1.6916,1.69315,1.6916,1.69315,598200000.0
2009-09-22 13:00:00,1.6931,1.69315,1.6923,1.6926,468500000.0
2009-09-22 13:05:00,1.6927,1.69385,1.6927,1.69345,332000000.0
2009-09-22 13:10:00,1.6935,1.69365,1.69205,1.69215,511000000.0
2009-09-22 13:15:00,1.6921,1.69265,1.6917,1.6924,400300000.0
2009-09-22 13:20:00,1.6924,1.693,1.6921,1.6925,288100000.0
2009-09-22 13:25:00,1.6926,1.6927,1.69155,1.6924,525300000.0
2009-09-22 13:30:00,1.6926,1.6934,1.69245,1.69305,585000000.0
2009-09-22 13:35:00,1.6932,1.69335,1.6924,1.6924,675300000.0
2009-09-22 13:40:00,1.6925,1.69275,1.69225,1.6924,406600000.0
2009-09-22 13:45:00,1.6924,1.6927,1.6917,1.69185,416000000.0
2009-09-22 13:50:00,1.69185,1.69235,1.6917,1.69175,694700000.0
2009-09-22 13:55:00,1.6917,1.69205,1.69135,1.6916,654060000.0
2009-09-22 14:00:00,1.6917,1.6917,1.691,1.69135,863220000.0
2009-09-22 14:05:00,1.69135,1.6917,1.6907,1.69115,643940000.0
2009-09-22 14:10:00,1.6911,1.69245,1.6911,1.692,704800000.0
2009-09-22 14:15:00,1.6921,1.69245,1.69165,1.69175,719300000.0
2009-09-22 14:20:00,1.69185,1.69185,1.69095,1.69125,654100000.0
2009-09-22 14:25:00,1.69125,1.692,1.6909,1.6917,711900000.0
2009-09-22 14:30:00,1.6917,1.69315,1.69155,1.69315,935700000.0
2009-09-22 14:35:00,1.69315,1.69345,1.69245,1.69265,857400000.0
2009-09-22 14:40:00,1.69275,1.6941,1.69255,1.69315,959500000.0
2009-09-22 14:45:00,1.69315,1.69355,1.6927,1.69335,845600000.0
2009-09-22 14:50:00,1.69335,1.69395,1.693,1.69365,936700000.0
2009-09-22 14:55:00,1.69365,1.694,1.6931,1.69325,956400000.0
2009-09-22 15:00:00,1.6932,1.6935,1.6927,1.69335,883500000.0
2009-09-22 15:05:00,1.69335,1.694,1.6932,1.69335,727300000.0
2009-09-22 15:10:00,1.6934,1.69345,1.69255,1.693,957700000.0
2009-09-22 15:15:00,1.693,1.69325,1.69165,1.69165,1167560000.0
2009-09-22 15:20:00,1.69165,1.69185,1.69095,1.6911,1071920000.0
2009-09-22 15:25:00,1.691,1.69195,1.69085,1.6917,939600000.0
2009-09-22 15:30:00,1.69165,1.6926,1.6913,1.6926,1274700000.0
2009-09-22 15:35:00,1.69255,1.69255,1.6914,1.69175,1151600000.0
2009-09-22 15:40:00,1.69175,1.6925,1.69155,1.6924,1080400000.0
2009-09-22 15:45:00,1.6925,1.6937,1.69205,1.69285,1304800000.0
2009-09-22 15:50:00,1.69285,1.69325,1.69245,1.6926,983700000.0
2009-09-22 15:55:00,1.69265,1.6931,1.6922,1.6931,1182900000.0
2009-09-22 16:00:00,1.693,1.69365,1.6928,1.69345,1765400000.0
2009-09-22 16:05:00,1.69355,1.694,1.69235,1.69235,1338900000.0
2009-09-22 16:10:00,1.69235,1.69235,1.6907,1.6907,928950000.0
2009-09-22 16:15:00,1.69075,1.6913,1.6899,1.6906,1075300000.0
2009-09-22 16:20:00,1.69055,1.69135,1.6902,1.69125,930000000.0
2009-09-22 16:25:00,1.69125,1.69225,1.6909,1.69185,1339700000.0
2009-09-22 16:30:00,1.69185,1.6932,1.6918,1.69285,1335000000.0
2009-09-22 16:35:00,1.69275,1.69325,1.6916,1.6916,1173930000.0
2009-09-22 16:40:00,1.69165,1.6919,1.69105,1.6916,971880000.0
2009-09-22 16:45:00,1.6916,1.6919,1.6912,1.6913,1078000000.0
2009-09-22 16:50:00,1.6912,1.6916,1.6908,1.6908,844880000.0
2009-09-22 16:55:00,1.6909,1.6921,1.6901,1.692,1016900000.0
2009-09-22 17:00:00,1.692,1.69265,1.6918,1.69235,1316900000.0
2009-09-22 17:05:00,1.6924,1.69265,1.6923,1.69255,555200000.0
2009-09-22 17:10:00,1.6926,1.69275,1.6921,1.69225,653000000.0
2009-09-22 17:15:00,1.69215,1.69245,1.6909,1.6909,1069200000.0
2009-09-22 17:20:00,1.691,1.69145,1.6903,1.69125,775600000.0
2009-09-22 17:25:00,1.69125,1.69215,1.6911,1.6921,765000000.0
2009-09-22 17:30:00,1.69205,1.6921,1.69115,1.6915,594700000.0
2009-09-22 17:35:00,1.69145,1.69255,1.6914,1.6922,645400000.0
2009-09-22 17:40:00,1.6922,1.6928,1.692,1.69275,703800000.0
2009-09-22 17:45:00,1.69285,1.6932,1.6926,1.6931,775100000.0
2009-09-22 17:50:00,1.69315,1.69345,1.69295,1.6933,1253100001.0
2009-09-22 17:55:00,1.69345,1.6939,1.69325,1.69345,1091700000.0
2009-09-22 18:00:00,1.69335,1.69365,1.69235,1.69255,835500000.0
2009-09-22 18:05:00,1.69265,1.69265,1.6919,1.69255,746500000.0
2009-09-22 18:10:00,1.69235,1.6927,1.692,1.69245,1002300000.0
2009-09-22 18:15:00,1.69245,1.6928,1.6922,1.6924,657000000.0
2009-09-22 18:20:00,1.6924,1.69285,1.69205,1.69215,691600000.0
2009-09-22 18:25:00,1.69215,1.6925,1.69175,1.692,554900000.0
2009-09-22 18:30:00,1.69205,1.69235,1.69185,1.6923,199200000.0
2009-09-22 18:35:00,1.6922,1.6929,1.69205,1.6927,445700000.0
2009-09-22 18:40:00,1.6927,1.69305,1.6921,1.6921,427400000.0
2009-09-22 18:45:00,1.69215,1.6927,1.6917,1.69265,538000000.0
2009-09-22 18:50:00,1.6926,1.69305,1.69215,1.6925,593200000.0
2009-09-22 18:55:00,1.69245,1.6925,1.69195,1.69215,409700000.0
2009-09-22 19:00:00,1.6921,1.6935,1.6915,1.69325,897000000.0
2009-09-22 19:05:00,1.69335,1.69335,1.6923,1.69265,621200000.0
2009-09-22 19:10:00,1.69265,1.69335,1.692,1.6932,1001800000.0
2009-09-22 19:15:00,1.6933,1.6939,1.693,1.6933,845100000.0
2009-09-22 19:20:00,1.6933,1.69395,1.6932,1.69355,707600000.0
2009-09-22 19:25:00,1.69375,1.6941,1.6931,1.6931,437100000.0
2009-09-22 19:30:00,1.69325,1.6942,1.69295,1.69365,336900000.0
2009-09-22 19:35:00,1.69365,1.69405,1.6934,1.69385,319400000.0
2009-09-22 19:40:00,1.69375,1.6947,1.69335,1.69415,727200000.0
2009-09-22 19:45:00,1.6942,1.6943,1.69315,1.69315,474900000.0
2009-09-22 19:50:00,1.69325,1.6942,1.6932,1.694,509200000.0
2009-09-22 19:55:00,1.694,1.6944,1.69385,1.69385,449300000.0
2009-09-22 20:00:00,1.69385,1.6945,1.6938,1.69425,643300000.0
2009-09-22 20:05:00,1.6942,1.6945,1.69355,1.6938,514600000.0
2009-09-22 20:10:00,1.69375,1.69435,1.6937,1.6939,624500000.0
2009-09-22 20:15:00,1.69405,1.69505,1.6939,1.695,453600000.0
2009-09-22 20:20:00,1.695,1.69515,1.69455,1.69495,603700000.0
2009-09-22 20:25:00,1.6949,1.6956,1.6946,1.69555,341600000.0
2009-09-22 20:30:00,1.69545,1.69545,1.694,1.6941,584700000.0
2009-09-22 20:35:00,1.6941,1.6947,1.6941,1.6946,491100000.0
2009-09-22 20:40:00,1.69465,1.6947,1.69405,1.6946,415200000.0
2009-09-22 20:45:00,1.69455,1.69465,1.694,1.6943,230800000.0
2009-09-22 20:50:00,1.6943,1.6947,1.69405,1.69465,434000000.0
2009-09-22 20:55:00,1.6946,1.695,1.694,1.69415,328800000.0
2009-09-22 21:00:00,1.6942,1.69475,1.6942,1.6944,281000000.0
2009-09-22 21:05:00,1.69435,1.6946,1.69415,1.6942,489600000.0
2009-09-22 21:10:00,1.6942,1.6946,1.694,1.69445,564800000.0
2009-09-22 21:15:00,1.6944,1.6952,1.6944,1.6948,457300000.0
2009-09-22 21:20:00,1.6948,1.69505,1.6941,1.69425,555400000.0
2009-09-22 21:25:00,1.69425,1.6947,1.69405,1.6944,282400000.0
2009-09-22 21:30:00,1.6945,1.6945,1.6938,1.69385,288700000.0
2009-09-22 21:35:00,1.6939,1.69415,1.6937,1.69405,373800000.0
2009-09-22 21:40:00,1.69405,1.6945,1.6938,1.6939,681200000.0
2009-09-22 21:45:00,1.69385,1.6941,1.69375,1.69395,479900000.0
2009-09-22 21:50:00,1.69395,1.6942,1.69375,1.69395,575200000.0
2009-09-22 21:55:00,1.694,1.6943,1.6939,1.69405,740500000.0
2009-09-22 22:00:00,1.6941,1.69425,1.69365,1.69365,209550000.0
2009-09-22 22:05:00,1.69365,1.69365,1.69295,1.6935,71600000.0
2009-09-22 22:10:00,1.6936,1.6945,1.69355,1.6944,223800000.0
2009-09-22 22:15:00,1.69445,1.6948,1.69405,1.69405,270600000.0
2009-09-22 22:20:00,1.69405,1.69405,1.6928,1.6929,225700000.0
2009-09-22 22:25:00,1.6929,1.69365,1.69285,1.69335,218000000.0
2009-09-22 22:30:00,1.69325,1.69365,1.6931,1.69345,217700000.0
2009-09-22 22:35:00,1.69345,1.6943,1.693,1.69355,125200000.0
2009-09-22 22:40:00,1.6936,1.69445,1.69335,1.6937,133400000.0
2009-09-22 22:45:00,1.69385,1.6942,1.69365,1.6939,170600000.0
2009-09-22 22:50:00,1.6939,1.69505,1.69345,1.6937,204500000.0
2009-09-22 22:55:00,1.6938,1.694,1.69345,1.69345,134200000.0
2009-09-22 23:00:00,1.69345,1.6942,1.69345,1.6935,219300000.0
2009-09-22 23:05:00,1.6935,1.6937,1.69325,1.69345,89300000.0
2009-09-22 23:10:00,1.69345,1.69345,1.6927,1.69295,93700000.0
2009-09-22 23:15:00,1.69315,1.69345,1.6922,1.69305,238500000.0
2009-09-22 23:20:00,1.69315,1.694,1.69275,1.69335,136800000.0
2009-09-22 23:25:00,1.69345,1.69345,1.69275,1.6929,84900000.0
2009-09-22 23:30:00,1.69305,1.69315,1.6926,1.693,81900000.0
2009-09-22 23:35:00,1.693,1.693,1.69255,1.6926,59700000.0
2009-09-22 23:40:00,1.6926,1.69265,1.6922,1.6926,69600000.0
2009-09-22 23:45:00,1.69264,1.69285,1.69255,1.69285,23700000.0
2009-09-22 23:50:00,1.6928,1.6928,1.69205,1.69225,116800000.0
2009-09-22 23:55:00,1.6923,1.6925,1.69215,1.6924,93200000.0
2009-09-23 00:00:00,1.69235,1.69325,1.6923,1.69265,184600000.0
2009-09-23 00:05:00,1.69265,1.6929,1.69255,1.6926,27400000.0
2009-09-23 00:10:00,1.6927,1.69305,1.6926,1.6928,52400000.0
2009-09-23 00:15:00,1.6928,1.69295,1.6928,1.69295,44000000.0
2009-09-23 00:20:00,1.69295,1.69325,1.6928,1.69294,58100000.0
2009-09-23 00:25:00,1.6929,1.6933,1.6928,1.6932,59400000.0
2009-09-23 00:30:00,1.6932,1.69335,1.693,1.69318,38800000.0
2009-09-23 00:35:00,1.69322,1.69355,1.69315,1.69355,49100000.0
2009-09-23 00:40:00,1.6936,1.6936,1.6928,1.69285,86900000.0
2009-09-23 00:45:00,1.69285,1.69285,1.6901,1.6911,328700000.0
2009-09-23 00:50:00,1.69115,1.6918,1.69115,1.69135,207200000.0
2009-09-23 00:55:00,1.69135,1.69135,1.68935,1.6895,346600000.0
2009-09-23 01:00:00,1.68945,1.69035,1.68885,1.6901,531900000.0
2009-09-23 01:05:00,1.6901,1.6904,1.68955,1.6897,301400000.0
2009-09-23 01:10:00,1.6897,1.6898,1.68785,1.68935,462200000.0
2009-09-23 01:15:00,1.6894,1.6894,1.6886,1.68875,327400000.0
2009-09-23 01:20:00,1.6887,1.68885,1.68525,1.6884,819800000.0
2009-09-23 01:25:00,1.68825,1.6901,1.6878,1.68905,771100000.0
2009-09-23 01:30:00,1.6886,1.68925,1.68775,1.6884,676900000.0
2009-09-23 01:35:00,1.68835,1.69015,1.6878,1.68995,552900000.0
2009-09-23 01:40:00,1.69,1.69035,1.6883,1.6888,335300000.0
2009-09-23 01:45:00,1.6888,1.68965,1.68815,1.68935,436000000.0
2009-09-23 01:50:00,1.68935,1.6895,1.6883,1.6884,258400000.0
2009-09-23 01:55:00,1.6884,1.68965,1.68815,1.68965,249100000.0
2009-09-23 02:00:00,1.6896,1.68975,1.68855,1.68865,405200000.0
2009-09-23 02:05:00,1.6887,1.68925,1.6881,1.68855,379200000.0
2009-09-23 02:10:00,1.68855,1.6893,1.68785,1.68905,336300000.0
2009-09-23 02:15:00,1.68905,1.6894,1.68825,1.6894,247000000.0
2009-09-23 02:20:00,1.6894,1.6902,1.68905,1.68995,275000000.0
2009-09-23 02:25:00,1.69,1.69085,1.68975,1.6904,300600000.0
2009-09-23 02:30:00,1.6905,1.69095,1.6898,1.68995,269900000.0
2009-09-23 02:35:00,1.68995,1.6901,1.6895,1.68975,284000000.0
2009-09-23 02:40:00,1.68995,1.6903,1.6898,1.6901,380900000.0
2009-09-23 02:45:00,1.69015,1.6906,1.6898,1.6903,395300000.0
2009-09-23 02:50:00,1.6903,1.69055,1.68995,1.6904,455200000.0
2009-09-23 02:55:00,1.69035,1.6904,1.6895,1.6901,460300000.0
2009-09-23 03:00:00,1.6901,1.69055,1.68965,1.68985,411800000.0
2009-09-23 03:05:00,1.69,1.69025,1.6895,1.69,388000000.0
2009-09-23 03:10:00,1.69,1.6905,1.68985,1.69035,318300000.0
2009-09-23 03:15:00,1.6904,1.69055,1.6898,1.6902,296800000.0
2009-09-23 03:20:00,1.6902,1.69085,1.68985,1.69055,305800000.0
2009-09-23 03:25:00,1.6905,1.69105,1.6903,1.69085,268800000.0
2009-09-23 03:30:00,1.69085,1.69085,1.69,1.6901,227400000.0
2009-09-23 03:35:00,1.6901,1.6907,1.69005,1.6907,186500000.0
2009-09-23 03:40:00,1.6908,1.6909,1.6902,1.6904,208900000.0
2009-09-23 03:45:00,1.69055,1.69085,1.6903,1.6908,361300000.0
2009-09-23 03:50:00,1.69075,1.69105,1.6902,1.69035,285900000.0
2009-09-23 03:55:00,1.69055,1.6908,1.69,1.69035,242600000.0
2009-09-23 04:00:00,1.6902,1.6906,1.69,1.6901,250600000.0
2009-09-23 04:05:00,1.6901,1.6905,1.6898,1.6905,306000000.0
2009-09-23 04:10:00,1.69055,1.69055,1.6896,1.69015,301000000.0
2009-09-23 04:15:00,1.69015,1.69025,1.6897,1.6899,195500000.0
2009-09-23 04:20:00,1.68985,1.6907,1.6898,1.6907,245100000.0
2009-09-23 04:25:00,1.69065,1.69095,1.69035,1.6904,165400000.0
2009-09-23 04:30:00,1.6904,1.69105,1.69025,1.6909,225500000.0
2009-09-23 04:35:00,1.691,1.6913,1.69075,1.69115,200900000.0
2009-09-23 04:40:00,1.69125,1.69185,1.691,1.69175,364600000.0
2009-09-23 04:45:00,1.69185,1.69205,1.69135,1.6916,276200000.0
2009-09-23 04:50:00,1.6916,1.6919,1.6893,1.6897,602600000.0
2009-09-23 04:55:00,1.6898,1.69035,1.6893,1.68975,477100000.0
2009-09-23 05:00:00,1.68975,1.69025,1.6895,1.69025,233200000.0
2009-09-23 05:05:00,1.6902,1.69045,1.6898,1.6903,294700000.0
2009-09-23 05:10:00,1.6903,1.69055,1.68995,1.69005,261600000.0
2009-09-23 05:15:00,1.69005,1.69045,1.69005,1.6901,209000000.0
2009-09-23 05:20:00,1.6901,1.69035,1.68975,1.69005,249200000.0
2009-09-23 05:25:00,1.69,1.6903,1.6897,1.6898,342500000.0
2009-09-23 05:30:00,1.6898,1.68995,1.6895,1.6897,331500000.0
2009-09-23 05:35:00,1.68975,1.6903,1.6897,1.69025,297700000.0
2009-09-23 05:40:00,1.6902,1.6907,1.6901,1.6901,276100000.0
2009-09-23 05:45:00,1.69005,1.6906,1.68985,1.68985,375000000.0
2009-09-23 05:50:00,1.6898,1.6905,1.68975,1.69015,491800000.0
2009-09-23 05:55:00,1.6902,1.6907,1.6901,1.69045,263300000.0
2009-09-23 06:00:00,1.6904,1.6906,1.6892,1.6897,391700000.0
2009-09-23 06:05:00,1.6897,1.6901,1.6893,1.6899,237300000.0
2009-09-23 06:10:00,1.6899,1.69005,1.68945,1.6897,251200000.0
2009-09-23 06:15:00,1.68975,1.6905,1.6896,1.6905,271400000.0
2009-09-23 06:20:00,1.6905,1.6907,1.6902,1.69025,365000000.0
2009-09-23 06:25:00,1.6902,1.69045,1.6893,1.68945,289600000.0
2009-09-23 06:30:00,1.68945,1.68965,1.68915,1.68935,381800000.0
2009-09-23 06:35:00,1.6894,1.6895,1.6892,1.68925,162400000.0
2009-09-23 06:40:00,1.68925,1.68965,1.6891,1.68965,358700000.0
2009-09-23 06:45:00,1.68965,1.6899,1.68925,1.6899,454500000.0
2009-09-23 06:50:00,1.68985,1.69045,1.6892,1.6893,505000000.0
2009-09-23 06:55:00,1.6893,1.68945,1.68865,1.68865,569000000.0
2009-09-23 07:00:00,1.68875,1.6894,1.68865,1.689,789400000.0
2009-09-23 07:05:00,1.689,1.68955,1.68885,1.6894,399500000.0
2009-09-23 07:10:00,1.6894,1.68975,1.6893,1.68955,309300000.0
2009-09-23 07:15:00,1.68955,1.68975,1.68915,1.68915,339900000.0
2009-09-23 07:20:00,1.68915,1.68945,1.6886,1.68905,414200000.0
2009-09-23 07:25:00,1.6892,1.68925,1.68865,1.6888,350100000.0
2009-09-23 07:30:00,1.6888,1.6889,1.68835,1.68845,478900000.0
2009-09-23 07:35:00,1.6885,1.6897,1.68845,1.689,607900000.0
2009-09-23 07:40:00,1.68905,1.6893,1.68855,1.68925,315100000.0
2009-09-23 07:45:00,1.6892,1.68975,1.6889,1.68945,554600000.0
2009-09-23 07:50:00,1.68945,1.6903,1.6893,1.6899,419500000.0
2009-09-23 07:55:00,1.6901,1.6917,1.68975,1.69085,649500000.0
2009-09-23 08:00:00,1.69095,1.69125,1.69085,1.69115,420800000.0
2009-09-23 08:05:00,1.69115,1.69185,1.69065,1.69075,707700000.0
2009-09-23 08:10:00,1.69085,1.69105,1.68985,1.69095,516700000.0
2009-09-23 08:15:00,1.69095,1.6913,1.6904,1.691,532300000.0
2009-09-23 08:20:00,1.691,1.69165,1.6907,1.69115,680900000.0
2009-09-23 08:25:00,1.69115,1.6922,1.6907,1.69185,920500000.0
2009-09-23 08:30:00,1.6919,1.6929,1.6918,1.69245,965900000.0
2009-09-23 08:35:00,1.69245,1.6928,1.69195,1.6927,872200000.0
2009-09-23 08:40:00,1.6927,1.693,1.6921,1.6925,1044900000.0
2009-09-23 08:45:00,1.69255,1.6932,1.69215,1.6923,980400000.0
2009-09-23 08:50:00,1.69225,1.69335,1.69215,1.6931,1413900000.0
2009-09-23 08:55:00,1.69315,1.69315,1.69245,1.69275,1195400000.0
2009-09-23 09:00:00,1.6927,1.6927,1.6918,1.692,897300000.0
2009-09-23 09:05:00,1.692,1.6923,1.6916,1.6919,962200000.0
2009-09-23 09:10:00,1.69195,1.69215,1.6915,1.69165,959700000.0
2009-09-23 09:15:00,1.69165,1.69175,1.6912,1.6915,723200000.0
2009-09-23 09:20:00,1.69155,1.69225,1.69145,1.69165,674200000.0
2009-09-23 09:25:00,1.69165,1.692,1.69095,1.6918,1042000000.0
2009-09-23 09:30:00,1.69175,1.69195,1.69125,1.69165,910000000.0
2009-09-23 09:35:00,1.6916,1.69205,1.6908,1.691,768600000.0
2009-09-23 09:40:00,1.69095,1.6914,1.69055,1.691,971400000.0
2009-09-23 09:45:00,1.691,1.6917,1.69045,1.69085,1050000000.0
2009-09-23 09:50:00,1.69085,1.69095,1.6895,1.68985,788600000.0
2009-09-23 09:55:00,1.6898,1.69005,1.68895,1.6897,702700000.0
2009-09-23 10:00:00,1.6898,1.69015,1.68915,1.6898,1102900000.0
2009-09-23 10:05:00,1.6898,1.69025,1.68935,1.69,757600000.0
2009-09-23 10:10:00,1.69,1.69015,1.68955,1.6898,834400000.0
2009-09-23 10:15:00,1.6898,1.6898,1.6892,1.6896,572700000.0
2009-09-23 10:20:00,1.6895,1.69005,1.68935,1.68995,835700000.0
2009-09-23 10:25:00,1.68995,1.69025,1.68955,1.68975,822500000.0
2009-09-23 10:30:00,1.6896,1.69015,1.6885,1.69015,1121900000.0
2009-09-23 10:35:00,1.69005,1.6902,1.6892,1.6898,851500000.0
2009-09-23 10:40:00,1.6898,1.69025,1.68875,1.68965,759100000.0
2009-09-23 10:45:00,1.68965,1.6904,1.6893,1.6902,784400000.0
2009-09-23 10:50:00,1.6902,1.6902,1.68865,1.68885,626300000.0
2009-09-23 10:55:00,1.689,1.6893,1.68835,1.6888,584600000.0
2009-09-23 11:00:00,1.6888,1.68885,1.688,1.68815,580500000.0
2009-09-23 11:05:00,1.68825,1.6884,1.68775,1.68785,481700000.0
2009-09-23 11:10:00,1.68785,1.6884,1.68765,1.6883,553000000.0
2009-09-23 11:15:00,1.6883,1.6891,1.6882,1.68875,506400000.0
2009-09-23 11:20:00,1.6888,1.6892,1.6886,1.6888,930100000.0
2009-09-23 11:25:00,1.6888,1.68905,1.68825,1.68835,503700000.0
2009-09-23 11:30:00,1.68835,1.6895,1.6882,1.68915,742500000.0
2009-09-23 11:35:00,1.68915,1.68935,1.68885,1.6892,596800000.0
2009-09-23 11:40:00,1.6892,1.68955,1.68885,1.68925,515200000.0
2009-09-23 11:45:00,1.6892,1.6898,1.68915,1.6895,566700000.0
2009-09-23 11:50:00,1.6894,1.6903,1.6894,1.68995,1296600000.0
2009-09-23 11:55:00,1.6897,1.6902,1.68925,1.6894,778700000.0
2009-09-23 12:00:00,1.68945,1.6899,1.68935,1.6897,572200000.0
2009-09-23 12:05:00,1.6898,1.69,1.6895,1.6898,364800000.0
2009-09-23 12:10:00,1.6898,1.6905,1.6898,1.6904,460000000.0
2009-09-23 12:15:00,1.6903,1.69075,1.68985,1.69005,635500000.0
2009-09-23 12:20:00,1.6901,1.6902,1.68955,1.6899,713300000.0
2009-09-23 12:25:00,1.69005,1.69005,1.689,1.6899,634500000.0
2009-09-23 12:30:00,1.6899,1.6899,1.6892,1.68945,397400000.0
2009-09-23 12:35:00,1.6894,1.68985,1.68915,1.6897,536000000.0
2009-09-23 12:40:00,1.6898,1.6898,1.68885,1.68885,627700000.0
2009-09-23 12:45:00,1.6888,1.6897,1.68875,1.6896,641900000.0
2009-09-23 12:50:00,1.68965,1.69005,1.6893,1.68955,526400000.0
2009-09-23 12:55:00,1.68955,1.69025,1.68945,1.6898,845400000.0
2009-09-23 13:00:00,1.6898,1.69035,1.68965,1.69025,789200000.0
2009-09-23 13:05:00,1.69025,1.6912,1.69005,1.6911,1153300000.0
2009-09-23 13:10:00,1.6911,1.6915,1.6909,1.69135,2245500000.0
2009-09-23 13:15:00,1.69135,1.69145,1.69085,1.6914,988000000.0
2009-09-23 13:20:00,1.6914,1.69155,1.6912,1.69145,1257000000.0
2009-09-23 13:25:00,1.69145,1.6915,1.69045,1.6906,405800000.0
2009-09-23 13:30:00,1.69065,1.69085,1.68985,1.6902,770240000.0
2009-09-23 13:35:00,1.6904,1.6911,1.69035,1.6908,425700000.0
2009-09-23 13:40:00,1.6908,1.691,1.68985,1.68985,711800000.0
2009-09-23 13:45:00,1.68985,1.6902,1.68935,1.6902,738820000.0
2009-09-23 13:50:00,1.69015,1.6904,1.68985,1.69005,694700000.0
2009-09-23 13:55:00,1.69,1.69035,1.68945,1.69005,623100000.0
2009-09-23 14:00:00,1.6902,1.6902,1.68855,1.68875,790320000.0
2009-09-23 14:05:00,1.68865,1.6904,1.68865,1.6897,1045700000.0
2009-09-23 14:10:00,1.6897,1.69075,1.6896,1.69055,962800000.0
2009-09-23 14:15:00,1.69055,1.69055,1.68985,1.6902,788800000.0
2009-09-23 14:20:00,1.6902,1.6914,1.69015,1.69135,1042700000.0
2009-09-23 14:25:00,1.69135,1.69175,1.69085,1.69135,829500000.0
2009-09-23 14:30:00,1.69135,1.69165,1.6909,1.69135,902900000.0
2009-09-23 14:35:00,1.69135,1.69145,1.6906,1.6914,850800000.0
2009-09-23 14:40:00,1.69135,1.6919,1.69105,1.69145,829500000.0
2009-09-23 14:45:00,1.69145,1.69205,1.69115,1.6918,731200000.0
2009-09-23 14:50:00,1.69175,1.69225,1.6915,1.692,530700000.0
2009-09-23 14:55:00,1.69195,1.6925,1.69155,1.69215,543800000.0
2009-09-23 15:00:00,1.69215,1.6925,1.6918,1.692,884900000.0
2009-09-23 15:05:00,1.692,1.69265,1.6918,1.69245,1128600000.0
2009-09-23 15:10:00,1.69245,1.6931,1.6923,1.69245,1721100000.0
2009-09-23 15:15:00,1.69245,1.6935,1.69205,1.69315,1223999999.0
2009-09-23 15:20:00,1.69335,1.6936,1.693,1.69325,1010400000.0
2009-09-23 15:25:00,1.6933,1.69365,1.69295,1.69335,839500000.0
2009-09-23 15:30:00,1.69335,1.6937,1.6924,1.6928,1125900000.0
2009-09-23 15:35:00,1.693,1.6932,1.6921,1.6921,1386640000.0
2009-09-23 15:40:00,1.6921,1.6928,1.69185,1.6922,1498980000.0
2009-09-23 15:45:00,1.69225,1.6931,1.6922,1.6924,1399100000.0
2009-09-23 15:50:00,1.6927,1.6927,1.6921,1.6923,1603160000.0
2009-09-23 15:55:00,1.6924,1.6936,1.6922,1.69355,1490500000.0
2009-09-23 16:00:00,1.69355,1.69405,1.6931,1.6935,1198600000.0
2009-09-23 16:05:00,1.6934,1.6937,1.6925,1.69365,1021800000.0
2009-09-23 16:10:00,1.69365,1.69445,1.6935,1.694,1157500000.0
2009-09-23 16:15:00,1.69405,1.6943,1.69295,1.6933,856400000.0
2009-09-23 16:20:00,1.69325,1.6938,1.69325,1.6936,685400000.0
2009-09-23 16:25:00,1.6936,1.69375,1.693,1.6934,550400000.0
2009-09-23 16:30:00,1.6934,1.6944,1.6931,1.69365,1419100000.0
2009-09-23 16:35:00,1.6938,1.69515,1.69325,1.69465,1795300000.0
2009-09-23 16:40:00,1.6947,1.6953,1.69445,1.69495,1531400000.0
2009-09-23 16:45:00,1.69485,1.6953,1.6942,1.6943,1214000000.0
2009-09-23 16:50:00,1.6944,1.6951,1.69405,1.69415,836100000.0
2009-09-23 16:55:00,1.6942,1.6944,1.6923,1.69305,999660000.0
2009-09-23 17:00:00,1.6929,1.69325,1.6916,1.6919,926300000.0
2009-09-23 17:05:00,1.6919,1.6925,1.6916,1.69185,822500000.0
2009-09-23 17:10:00,1.69205,1.6926,1.6919,1.69205,536000000.0
2009-09-23 17:15:00,1.69205,1.6931,1.69195,1.693,809200000.0
2009-09-23 17:20:00,1.69305,1.6932,1.6924,1.6927,667400000.0
2009-09-23 17:25:00,1.69265,1.6939,1.69215,1.69355,1081400000.0
2009-09-23 17:30:00,1.69355,1.6942,1.693,1.6931,1025400000.0
2009-09-23 17:35:00,1.69315,1.69335,1.6918,1.692,990000000.0
2009-09-23 17:40:00,1.69185,1.6925,1.69055,1.69075,1809900000.0
2009-09-23 17:45:00,1.69075,1.6913,1.6904,1.691,1330400000.0
2009-09-23 17:50:00,1.691,1.69135,1.6906,1.6908,1112300000.0
2009-09-23 17:55:00,1.69075,1.69145,1.69045,1.69135,1033400000.0
2009-09-23 18:00:00,1.69135,1.69175,1.6902,1.6903,694800000.0
2009-09-23 18:05:00,1.6904,1.69045,1.6892,1.6899,652400000.0
2009-09-23 18:10:00,1.6899,1.69025,1.6896,1.6899,528100000.0
2009-09-23 18:15:00,1.68995,1.6901,1.6895,1.68975,402000000.0
2009-09-23 18:20:00,1.6898,1.68995,1.6895,1.68985,474100000.0
2009-09-23 18:25:00,1.68995,1.6901,1.6894,1.6897,487300000.0
2009-09-23 18:30:00,1.68965,1.68985,1.6886,1.68905,474600000.0
2009-09-23 18:35:00,1.68895,1.6895,1.6888,1.68925,498900000.0
2009-09-23 18:40:00,1.68935,1.6896,1.68905,1.68935,466900000.0
2009-09-23 18:45:00,1.68935,1.68965,1.6892,1.6894,431200000.0
2009-09-23 18:50:00,1.6894,1.68975,1.68895,1.68905,463000000.0
2009-09-23 18:55:00,1.68905,1.68935,1.6886,1.68905,368600000.0
2009-09-23 19:00:00,1.68905,1.68945,1.6889,1.68905,583000000.0
2009-09-23 19:05:00,1.6892,1.6895,1.6888,1.6892,339600000.0
2009-09-23 19:10:00,1.68915,1.68965,1.689,1.68945,379500000.0
2009-09-23 19:15:00,1.68945,1.68955,1.68855,1.68905,502700000.0
2009-09-23 19:20:00,1.6891,1.68965,1.689,1.6895,482000000.0
2009-09-23 19:25:00,1.6895,1.68955,1.6887,1.6892,665800000.0
2009-09-23 19:30:00,1.6891,1.68915,1.6885,1.68915,458900000.0
2009-09-23 19:35:00,1.68915,1.6896,1.6889,1.68925,450600000.0
2009-09-23 19:40:00,1.689,1.68935,1.6887,1.6892,423800000.0
2009-09-23 19:45:00,1.6892,1.6895,1.68745,1.6876,984100000.0
2009-09-23 19:50:00,1.6875,1.68885,1.6875,1.68815,661700000.0
2009-09-23 19:55:00,1.68825,1.68875,1.688,1.68865,247100000.0
2009-09-23 20:00:00,1.6887,1.6896,1.68815,1.6888,463400000.0
2009-09-23 20:05:00,1.68865,1.6898,1.68835,1.6894,582300000.0
2009-09-23 20:10:00,1.68935,1.69015,1.6886,1.6891,735700000.0
2009-09-23 20:15:00,1.68915,1.69105,1.6873,1.6883,768100000.0
2009-09-23 20:20:00,1.6883,1.69015,1.6867,1.68755,1164100000.0
2009-09-23 20:25:00,1.6877,1.68985,1.68765,1.68945,1003000000.0
2009-09-23 20:30:00,1.6895,1.68975,1.6872,1.6874,969700000.0
2009-09-23 20:35:00,1.6875,1.68765,1.68615,1.68685,825000000.0
2009-09-23 20:40:00,1.6868,1.68935,1.68665,1.6889,772800000.0
2009-09-23 20:45:00,1.6891,1.6893,1.6876,1.68785,897200000.0
2009-09-23 20:50:00,1.68785,1.6901,1.68785,1.68875,896000000.0
2009-09-23 20:55:00,1.6888,1.6903,1.6885,1.68985,912200000.0
2009-09-23 21:00:00,1.69,1.69045,1.6891,1.68955,580400000.0
2009-09-23 21:05:00,1.68955,1.6903,1.68885,1.68965,740200000.0
2009-09-23 21:10:00,1.68965,1.691,1.6895,1.6901,854600000.0
2009-09-23 21:15:00,1.69,1.69115,1.68985,1.69075,851000000.0
2009-09-23 21:20:00,1.69075,1.69225,1.69035,1.69095,697800000.0
2009-09-23 21:25:00,1.6909,1.6924,1.69065,1.6916,594000000.0
2009-09-23 21:30:00,1.69155,1.6932,1.6915,1.6918,934600000.0
2009-09-23 21:35:00,1.6918,1.69275,1.69155,1.6925,755300000.0
2009-09-23 21:40:00,1.69255,1.69395,1.69175,1.69265,606200000.0
2009-09-23 21:45:00,1.69275,1.6936,1.6924,1.69305,705700000.0
2009-09-23 21:50:00,1.69305,1.6941,1.69225,1.6932,894800000.0
2009-09-23 21:55:00,1.6932,1.69365,1.6921,1.69365,794800000.0
2009-09-23 22:00:00,1.69365,1.69565,1.6934,1.6945,696100000.0
2009-09-23 22:05:00,1.69445,1.6949,1.69375,1.69415,458100000.0
2009-09-23 22:10:00,1.69415,1.6957,1.6936,1.69405,435600000.0
2009-09-23 22:15:00,1.69405,1.6948,1.6933,1.69375,467600000.0
2009-09-23 22:20:00,1.6938,1.6953,1.69315,1.6951,347300000.0
2009-09-23 22:25:00,1.6951,1.6953,1.694,1.69505,212100000.0
2009-09-23 22:30:00,1.6952,1.6954,1.6945,1.6945,180800000.0
2009-09-23 22:35:00,1.69445,1.6952,1.6937,1.69415,291700000.0
2009-09-23 22:40:00,1.6943,1.69435,1.6924,1.69345,314200000.0
2009-09-23 22:45:00,1.6935,1.69355,1.6923,1.69255,372000000.0
2009-09-23 22:50:00,1.69265,1.6956,1.6926,1.69495,387100000.0
2009-09-23 22:55:00,1.69485,1.69505,1.693,1.6937,286300000.0
2009-09-23 23:00:00,1.6936,1.69545,1.6931,1.69545,110700000.0
2009-09-23 23:05:00,1.69535,1.6962,1.69385,1.69385,228500000.0
2009-09-23 23:10:00,1.69385,1.69465,1.6928,1.6934,157750000.0
2009-09-23 23:15:00,1.69285,1.6936,1.6926,1.6929,196100000.0
2009-09-23 23:20:00,1.6929,1.69405,1.69235,1.69345,205400000.0
2009-09-23 23:25:00,1.69355,1.69525,1.69305,1.69515,149200000.0
2009-09-23 23:30:00,1.69515,1.6956,1.69495,1.6955,87900000.0
2009-09-23 23:35:00,1.69535,1.69545,1.6935,1.694,192300000.0
2009-09-23 23:40:00,1.69415,1.69485,1.6939,1.69425,202000000.0
2009-09-23 23:45:00,1.69425,1.69425,1.6935,1.6936,283600000.0
2009-09-23 23:50:00,1.69355,1.69415,1.6935,1.69385,189500000.0
2009-09-23 23:55:00,1.69405,1.69695,1.6938,1.6952,556300000.0
2009-09-24 00:00:00,1.6952,1.69785,1.69425,1.6954,578600000.0
2009-09-24 00:05:00,1.69525,1.69605,1.69435,1.6954,269300000.0
2009-09-24 00:10:00,1.69535,1.69555,1.6939,1.69445,154600000.0
2009-09-24 00:15:00,1.695,1.6956,1.6942,1.6953,206900000.0
2009-09-24 00:20:00,1.6951,1.69615,1.69455,1.6949,310400000.0
2009-09-24 00:25:00,1.6949,1.6964,1.6945,1.69635,201000000.0
2009-09-24 00:30:00,1.6962,1.69705,1.6956,1.6968,229100000.0
2009-09-24 00:35:00,1.6968,1.69685,1.6958,1.6958,68700000.0
2009-09-24 00:40:00,1.6959,1.696,1.6948,1.69495,184200000.0
2009-09-24 00:45:00,1.6951,1.6956,1.6944,1.6951,188200000.0
2009-09-24 00:50:00,1.6951,1.6955,1.69465,1.69465,184700000.0
2009-09-24 00:55:00,1.69465,1.6955,1.6946,1.69495,272300000.0
2009-09-24 01:00:00,1.69495,1.6959,1.69485,1.69585,308500000.0
2009-09-24 01:05:00,1.69595,1.696,1.695,1.695,114800000.0
2009-09-24 01:10:00,1.69505,1.69715,1.6945,1.69715,379000000.0
2009-09-24 01:15:00,1.6971,1.69785,1.6967,1.69765,354200000.0
2009-09-24 01:20:00,1.69765,1.69785,1.6964,1.69675,149900000.0
2009-09-24 01:25:00,1.69675,1.69695,1.6964,1.6965,175800000.0
2009-09-24 01:30:00,1.69655,1.6969,1.69635,1.69645,107400000.0
2009-09-24 01:35:00,1.69645,1.69645,1.6949,1.6959,181600000.0
2009-09-24 01:40:00,1.6958,1.6964,1.69575,1.69595,128900000.0
2009-09-24 01:45:00,1.69595,1.69685,1.6957,1.6958,317700000.0
2009-09-24 01:50:00,1.69585,1.69585,1.69445,1.6947,311200000.0
2009-09-24 01:55:00,1.6944,1.69515,1.69365,1.6937,271400000.0
2009-09-24 02:00:00,1.6937,1.6947,1.6936,1.69395,540300000.0
2009-09-24 02:05:00,1.69395,1.6947,1.69365,1.6946,538200000.0
2009-09-24 02:10:00,1.69475,1.69475,1.6936,1.6936,320200000.0
2009-09-24 02:15:00,1.6937,1.69395,1.69235,1.6926,555500000.0
2009-09-24 02:20:00,1.6926,1.6928,1.6918,1.69205,578000000.0
2009-09-24 02:25:00,1.69225,1.6925,1.6917,1.69175,583100000.0
2009-09-24 02:30:00,1.69175,1.6924,1.6913,1.69195,352500000.0
2009-09-24 02:35:00,1.69195,1.6924,1.69155,1.69165,367300000.0
2009-09-24 02:40:00,1.69165,1.69205,1.69155,1.692,179800000.0
2009-09-24 02:45:00,1.692,1.69225,1.69165,1.69165,333400000.0
2009-09-24 02:50:00,1.69165,1.69265,1.6912,1.69255,571000000.0
2009-09-24 02:55:00,1.69255,1.6936,1.69245,1.6929,761500000.0
2009-09-24 03:00:00,1.69285,1.69295,1.69205,1.6926,489000000.0
2009-09-24 03:05:00,1.69255,1.69335,1.69255,1.6931,549200000.0
2009-09-24 03:10:00,1.6931,1.69455,1.69285,1.69455,526700000.0
2009-09-24 03:15:00,1.69415,1.6943,1.69295,1.6933,408500000.0
2009-09-24 03:20:00,1.69325,1.69335,1.6928,1.6931,334300000.0
2009-09-24 03:25:00,1.6931,1.69325,1.6925,1.6929,470900000.0
2009-09-24 03:30:00,1.6929,1.6933,1.69245,1.69295,342700000.0
2009-09-24 03:35:00,1.6929,1.69355,1.6925,1.69335,586200000.0
2009-09-24 03:40:00,1.69335,1.6937,1.6931,1.6935,340300000.0
2009-09-24 03:45:00,1.69345,1.69395,1.69325,1.6933,672700000.0
2009-09-24 03:50:00,1.69325,1.69355,1.69285,1.69345,364500000.0
2009-09-24 03:55:00,1.6935,1.6943,1.6934,1.69385,359400000.0
2009-09-24 04:00:00,1.6938,1.69485,1.6936,1.694,472700000.0
2009-09-24 04:05:00,1.694,1.6942,1.69275,1.69305,639000000.0
2009-09-24 04:10:00,1.6931,1.6934,1.69205,1.6924,366600000.0
2009-09-24 04:15:00,1.6926,1.6929,1.6923,1.69255,155900000.0
2009-09-24 04:20:00,1.69265,1.6936,1.6914,1.6923,492800000.0
2009-09-24 04:25:00,1.6922,1.6929,1.6919,1.69255,617500000.0
2009-09-24 04:30:00,1.6926,1.69285,1.69235,1.69275,390500000.0
2009-09-24 04:35:00,1.6928,1.69345,1.6926,1.69325,385800000.0
2009-09-24 04:40:00,1.69325,1.6939,1.6928,1.69305,359800000.0
2009-09-24 04:45:00,1.69305,1.69305,1.69225,1.6923,290200000.0
2009-09-24 04:50:00,1.6923,1.693,1.6922,1.6928,287000000.0
2009-09-24 04:55:00,1.69275,1.6933,1.69255,1.69325,383800000.0
2009-09-24 05:00:00,1.69325,1.69345,1.6928,1.6928,353100000.0
2009-09-24 05:05:00,1.69285,1.6933,1.69245,1.6927,366700000.0
2009-09-24 05:10:00,1.6927,1.69285,1.69075,1.6909,639000000.0
2009-09-24 05:15:00,1.6909,1.6912,1.6903,1.6908,320500000.0
2009-09-24 05:20:00,1.6908,1.69085,1.69005,1.69035,482800000.0
2009-09-24 05:25:00,1.69025,1.69095,1.6896,1.6906,529200000.0
2009-09-24 05:30:00,1.6906,1.6906,1.68955,1.6898,544000000.0
2009-09-24 05:35:00,1.68975,1.68995,1.68925,1.68925,329500000.0
2009-09-24 05:40:00,1.6893,1.6895,1.68875,1.68885,594700000.0
2009-09-24 05:45:00,1.68895,1.6897,1.68885,1.68945,566000000.0
2009-09-24 05:50:00,1.68965,1.68965,1.68845,1.6887,426800000.0
2009-09-24 05:55:00,1.6886,1.68895,1.68845,1.6888,347300000.0
2009-09-24 06:00:00,1.6888,1.68955,1.68875,1.68925,414900000.0
2009-09-24 06:05:00,1.68925,1.68975,1.689,1.6894,437500000.0
2009-09-24 06:10:00,1.6894,1.6898,1.68925,1.68945,261300000.0
2009-09-24 06:15:00,1.68945,1.6902,1.68905,1.68955,449600000.0
2009-09-24 06:20:00,1.6897,1.69075,1.6895,1.69035,328000000.0
2009-09-24 06:25:00,1.69035,1.6905,1.68975,1.69025,291700000.0
2009-09-24 06:30:00,1.6902,1.6907,1.68985,1.69025,528900000.0
2009-09-24 06:35:00,1.69035,1.6906,1.68975,1.69045,381300000.0
2009-09-24 06:40:00,1.69045,1.69085,1.68995,1.6905,628700000.0
2009-09-24 06:45:00,1.69045,1.69135,1.6903,1.6906,484500000.0
2009-09-24 06:50:00,1.69065,1.691,1.69025,1.69075,566800000.0
2009-09-24 06:55:00,1.6908,1.691,1.69035,1.69055,789900000.0
2009-09-24 07:00:00,1.6905,1.6909,1.6901,1.69035,436600000.0
2009-09-24 07:05:00,1.6904,1.69065,1.69,1.69005,318000000.0
2009-09-24 07:10:00,1.69,1.6905,1.68955,1.69035,365000000.0
2009-09-24 07:15:00,1.69045,1.6908,1.6902,1.69035,523100000.0
2009-09-24 07:20:00,1.69035,1.69075,1.69025,1.6906,295400000.0
2009-09-24 07:25:00,1.69055,1.69065,1.6901,1.6901,467800000.0
2009-09-24 07:30:00,1.69015,1.69015,1.68845,1.6888,927600000.0
2009-09-24 07:35:00,1.6888,1.68925,1.6884,1.6889,784700000.0
2009-09-24 07:40:00,1.68885,1.6897,1.68805,1.6881,509300000.0
2009-09-24 07:45:00,1.68805,1.6882,1.6867,1.6874,936800000.0
2009-09-24 07:50:00,1.68745,1.6885,1.687,1.688,907300000.0
2009-09-24 07:55:00,1.68795,1.68845,1.68735,1.68755,622600000.0
2009-09-24 08:00:00,1.68755,1.68775,1.6865,1.68725,755000000.0
2009-09-24 08:05:00,1.68725,1.68735,1.68575,1.6863,995500000.0
2009-09-24 08:10:00,1.6863,1.6875,1.6861,1.6866,1111200000.0
2009-09-24 08:15:00,1.6866,1.68785,1.68635,1.68725,806500000.0
2009-09-24 08:20:00,1.68725,1.68785,1.68625,1.6863,870800000.0
2009-09-24 08:25:00,1.6863,1.6883,1.68615,1.6882,827200000.0
2009-09-24 08:30:00,1.6882,1.6882,1.68675,1.6869,671200000.0
2009-09-24 08:35:00,1.6869,1.6872,1.68635,1.6865,767400000.0
2009-09-24 08:40:00,1.6865,1.6872,1.6863,1.6872,831400000.0
2009-09-24 08:45:00,1.6871,1.68715,1.6862,1.6869,837900000.0
2009-09-24 08:50:00,1.68695,1.68785,1.6867,1.6872,1239100000.0
2009-09-24 08:55:00,1.6872,1.6876,1.68655,1.6876,1197900000.0
2009-09-24 09:00:00,1.6876,1.6885,1.68735,1.68805,1190300000.0
2009-09-24 09:05:00,1.6881,1.68915,1.6881,1.689,1171800000.0
2009-09-24 09:10:00,1.68905,1.6896,1.68885,1.68935,1049900000.0
2009-09-24 09:15:00,1.68935,1.69005,1.6892,1.6895,1164600000.0
2009-09-24 09:20:00,1.68955,1.68985,1.68845,1.68855,921500000.0
2009-09-24 09:25:00,1.68855,1.68885,1.68815,1.68855,851400000.0
2009-09-24 09:30:00,1.68845,1.6892,1.6883,1.68885,1090300000.0
2009-09-24 09:35:00,1.68885,1.6891,1.6884,1.68885,855700000.0
2009-09-24 09:40:00,1.68895,1.68935,1.6887,1.6891,771300000.0
2009-09-24 09:45:00,1.68915,1.6894,1.68885,1.6892,569100000.0
2009-09-24 09:50:00,1.6892,1.6903,1.6891,1.6899,1190100000.0
2009-09-24 09:55:00,1.68985,1.69035,1.6892,1.6897,1058100000.0
2009-09-24 10:00:00,1.6897,1.6904,1.68935,1.69025,1369600000.0
2009-09-24 10:05:00,1.6903,1.69065,1.68965,1.6899,1212000000.0
2009-09-24 10:10:00,1.69,1.69075,1.6897,1.69075,907600000.0
2009-09-24 10:15:00,1.69075,1.6913,1.6898,1.6899,1201500000.0
2009-09-24 10:20:00,1.68985,1.69035,1.68955,1.6903,1128200000.0
2009-09-24 10:25:00,1.69025,1.69055,1.68995,1.6902,1313100000.0
2009-09-24 10:30:00,1.6903,1.6904,1.68895,1.68915,1107300000.0
2009-09-24 10:35:00,1.6891,1.6892,1.6885,1.68865,879300000.0
2009-09-24 10:40:00,1.6887,1.68925,1.68845,1.68845,1146600000.0
2009-09-24 10:45:00,1.68855,1.68855,1.68725,1.6883,900400000.0
2009-09-24 10:50:00,1.6882,1.68835,1.68755,1.6882,855500000.0
2009-09-24 10:55:00,1.6882,1.68835,1.6878,1.68795,601700000.0
2009-09-24 11:00:00,1.68795,1.6881,1.68745,1.6877,535300000.0
2009-09-24 11:05:00,1.6878,1.6879,1.6876,1.6876,507900000.0
2009-09-24 11:10:00,1.68765,1.68825,1.6876,1.68775,672800000.0
2009-09-24 11:15:00,1.68785,1.68825,1.68755,1.6881,1357300000.0
2009-09-24 11:20:00,1.68805,1.6892,1.68795,1.6889,1748900000.0
2009-09-24 11:25:00,1.6889,1.68955,1.68855,1.6892,1081900000.0
2009-09-24 11:30:00,1.6893,1.69015,1.689,1.68975,1100900000.0
2009-09-24 11:35:00,1.6898,1.69095,1.6898,1.69055,1265100000.0
2009-09-24 11:40:00,1.69065,1.6907,1.6897,1.69015,890300000.0
2009-09-24 11:45:00,1.69005,1.6904,1.68965,1.69005,1163900000.0
2009-09-24 11:50:00,1.69,1.69055,1.68945,1.68985,1076500000.0
2009-09-24 11:55:00,1.6897,1.69035,1.6893,1.6901,1258700000.0
2009-09-24 12:00:00,1.6901,1.69015,1.68955,1.68985,1266600000.0
2009-09-24 12:05:00,1.6898,1.68985,1.6891,1.68955,1287200000.0
2009-09-24 12:10:00,1.6896,1.68995,1.6891,1.68955,770800000.0
2009-09-24 12:15:00,1.68955,1.6897,1.6892,1.68955,1020300000.0
2009-09-24 12:20:00,1.68955,1.69005,1.6895,1.68995,724700000.0
2009-09-24 12:25:00,1.68995,1.691,1.68995,1.691,717800000.0
2009-09-24 12:30:00,1.691,1.69135,1.6901,1.69065,937300000.0
2009-09-24 12:35:00,1.6906,1.69075,1.68995,1.69,672600000.0
2009-09-24 12:40:00,1.69,1.6906,1.69,1.69055,670600000.0
2009-09-24 12:45:00,1.6906,1.691,1.6902,1.69045,659300000.0
2009-09-24 12:50:00,1.69045,1.69045,1.68975,1.69,448900000.0
2009-09-24 12:55:00,1.69005,1.69045,1.68985,1.68995,928800000.0
2009-09-24 13:00:00,1.68995,1.6903,1.6897,1.6898,919900000.0
2009-09-24 13:05:00,1.6898,1.6898,1.68905,1.68935,568300000.0
2009-09-24 13:10:00,1.6893,1.6898,1.68825,1.68865,1708960000.0
2009-09-24 13:15:00,1.6886,1.6891,1.6883,1.68895,668500000.0
2009-09-24 13:20:00,1.68895,1.6895,1.68855,1.68895,576000000.0
2009-09-24 13:25:00,1.689,1.68945,1.6885,1.6888,590600000.0
2009-09-24 13:30:00,1.68875,1.6896,1.6884,1.6893,523600000.0
2009-09-24 13:35:00,1.68925,1.6895,1.68885,1.689,337400000.0
2009-09-24 13:40:00,1.689,1.68915,1.6885,1.6889,595300000.0
2009-09-24 13:45:00,1.6888,1.69,1.6888,1.68975,660600000.0
2009-09-24 13:50:00,1.68975,1.6898,1.6891,1.6894,635100000.0
2009-09-24 13:55:00,1.68945,1.69005,1.689,1.68995,692300000.0
2009-09-24 14:00:00,1.69005,1.69015,1.68805,1.68845,1017000000.0
2009-09-24 14:05:00,1.68845,1.6887,1.68805,1.6883,666700000.0
2009-09-24 14:10:00,1.68835,1.6885,1.6878,1.688,683200000.0
2009-09-24 14:15:00,1.6878,1.6884,1.68755,1.68765,633500000.0
2009-09-24 14:20:00,1.68775,1.6879,1.68635,1.68665,813700000.0
2009-09-24 14:25:00,1.6865,1.68675,1.6859,1.6863,684200000.0
2009-09-24 14:30:00,1.6863,1.6881,1.6856,1.68685,1494800000.0
2009-09-24 14:35:00,1.68705,1.68815,1.68705,1.6879,1153100000.0
2009-09-24 14:40:00,1.68795,1.6886,1.68765,1.68825,1449000000.0
2009-09-24 14:45:00,1.6882,1.6886,1.6879,1.68795,854400000.0
2009-09-24 14:50:00,1.68815,1.6891,1.68775,1.68875,980600000.0
2009-09-24 14:55:00,1.68865,1.6898,1.6886,1.68915,761100000.0
2009-09-24 15:00:00,1.68915,1.68945,1.6884,1.6886,942200000.0
2009-09-24 15:05:00,1.6886,1.6889,1.68845,1.6887,1014300000.0
2009-09-24 15:10:00,1.6886,1.68875,1.68735,1.6874,1120670000.0
2009-09-24 15:15:00,1.68755,1.68785,1.6869,1.68735,732460000.0
2009-09-24 15:20:00,1.6873,1.68865,1.68715,1.6883,930400000.0
2009-09-24 15:25:00,1.6883,1.689,1.68765,1.68895,1368600000.0
2009-09-24 15:30:00,1.6889,1.6892,1.6877,1.6883,1705300000.0
2009-09-24 15:35:00,1.6884,1.68945,1.6881,1.6888,1634600000.0
2009-09-24 15:40:00,1.6888,1.6895,1.68785,1.6891,1959100000.0
2009-09-24 15:45:00,1.68915,1.69015,1.6886,1.6889,1768200000.0
2009-09-24 15:50:00,1.68895,1.6899,1.68855,1.68955,1503300000.0
2009-09-24 15:55:00,1.6895,1.6901,1.6887,1.68905,1683100000.0
2009-09-24 16:00:00,1.6885,1.69025,1.6885,1.68865,1600720000.0
2009-09-24 16:05:00,1.68865,1.691,1.68865,1.68985,1677970000.0
2009-09-24 16:10:00,1.69,1.6907,1.68975,1.6905,1328800000.0
2009-09-24 16:15:00,1.6904,1.6927,1.6904,1.69235,1928620000.0
2009-09-24 16:20:00,1.6924,1.69365,1.69155,1.6926,2268200000.0
2009-09-24 16:25:00,1.69255,1.6933,1.6921,1.6926,1565500000.0
2009-09-24 16:30:00,1.69265,1.6941,1.6924,1.69275,1773100000.0
2009-09-24 16:35:00,1.69275,1.6938,1.6926,1.6937,1711000000.0
2009-09-24 16:40:00,1.6937,1.6942,1.69275,1.6931,1901900000.0
2009-09-24 16:45:00,1.69325,1.69445,1.69205,1.69235,2110800000.0
2009-09-24 16:50:00,1.69235,1.693,1.6916,1.6923,1596700000.0
2009-09-24 16:55:00,1.6923,1.69285,1.6916,1.69255,1235500000.0
2009-09-24 17:00:00,1.69255,1.69295,1.69125,1.69145,1618700000.0
2009-09-24 17:05:00,1.6915,1.69165,1.6903,1.6908,1650340000.0
2009-09-24 17:10:00,1.69075,1.6915,1.6901,1.6901,1747400000.0
2009-09-24 17:15:00,1.69015,1.6911,1.6898,1.6909,1547900000.0
2009-09-24 17:20:00,1.6909,1.69135,1.6902,1.69055,868400000.0
2009-09-24 17:25:00,1.6906,1.69165,1.69015,1.69065,1083700000.0
2009-09-24 17:30:00,1.69055,1.69075,1.6895,1.69015,968000000.0
2009-09-24 17:35:00,1.69,1.6907,1.68975,1.6905,1003200000.0
2009-09-24 17:40:00,1.69045,1.6907,1.68965,1.6905,1236500000.0
2009-09-24 17:45:00,1.6905,1.6914,1.69,1.69055,1492900000.0
2009-09-24 17:50:00,1.69045,1.6928,1.6903,1.6925,1340300000.0
2009-09-24 17:55:00,1.69255,1.69275,1.69155,1.69185,1831800000.0
2009-09-24 18:00:00,1.69185,1.6919,1.69095,1.69155,938100000.0
2009-09-24 18:05:00,1.69155,1.69195,1.69135,1.6915,751600000.0
2009-09-24 18:10:00,1.6915,1.69325,1.6915,1.69265,946900000.0
2009-09-24 18:15:00,1.69255,1.69385,1.69255,1.69325,1054900000.0
2009-09-24 18:20:00,1.69325,1.69395,1.6926,1.69395,1169100000.0
2009-09-24 18:25:00,1.69395,1.6941,1.6929,1.69315,996100000.0
2009-09-24 18:30:00,1.6932,1.695,1.69295,1.69465,949000000.0
2009-09-24 18:35:00,1.69465,1.6948,1.69395,1.6943,1099600000.0
2009-09-24 18:40:00,1.6944,1.6951,1.69415,1.69465,860400000.0
2009-09-24 18:45:00,1.69465,1.6947,1.69325,1.6936,956800000.0
2009-09-24 18:50:00,1.6936,1.6939,1.69325,1.69345,862500000.0
2009-09-24 18:55:00,1.6934,1.69505,1.69335,1.69435,1168100000.0
2009-09-24 19:00:00,1.69435,1.69465,1.69385,1.6941,1029000000.0
2009-09-24 19:05:00,1.6941,1.69505,1.6937,1.6939,965300000.0
2009-09-24 19:10:00,1.6938,1.69405,1.6932,1.6935,590100000.0
2009-09-24 19:15:00,1.6935,1.694,1.6932,1.694,1036300000.0
2009-09-24 19:20:00,1.6939,1.69395,1.69315,1.69355,796500000.0
2009-09-24 19:25:00,1.69355,1.69405,1.6934,1.6938,584600000.0
2009-09-24 19:30:00,1.6938,1.6944,1.6933,1.6934,714000000.0
2009-09-24 19:35:00,1.69335,1.69365,1.6931,1.6933,859700000.0
2009-09-24 19:40:00,1.6933,1.6942,1.69255,1.69365,951400000.0
2009-09-24 19:45:00,1.69365,1.6942,1.6933,1.69355,762800000.0
2009-09-24 19:50:00,1.6936,1.6959,1.69275,1.69505,1041799998.0
2009-09-24 19:55:00,1.69505,1.69525,1.6941,1.695,1240700000.0
2009-09-24 20:00:00,1.69505,1.69575,1.6933,1.6938,813800000.0
2009-09-24 20:05:00,1.6938,1.69575,1.6935,1.69555,863200000.0
2009-09-24 20:10:00,1.6955,1.69765,1.69525,1.69675,1175700000.0
2009-09-24 20:15:00,1.6967,1.6968,1.69535,1.6956,856300000.0
2009-09-24 20:20:00,1.6956,1.69685,1.6954,1.6965,955200000.0
2009-09-24 20:25:00,1.6965,1.69705,1.6959,1.69605,790100000.0
2009-09-24 20:30:00,1.69605,1.6961,1.69415,1.6943,743800000.0
2009-09-24 20:35:00,1.69435,1.6945,1.69375,1.69415,722900000.0
2009-09-24 20:40:00,1.69415,1.69485,1.69395,1.69485,648100000.0
2009-09-24 20:45:00,1.69485,1.69555,1.69425,1.69475,824100000.0
2009-09-24 20:50:00,1.69475,1.69515,1.69395,1.6944,727200000.0
2009-09-24 20:55:00,1.6944,1.69455,1.69335,1.6937,694600000.0
2009-09-24 21:00:00,1.69385,1.69395,1.6925,1.6926,468700000.0
2009-09-24 21:05:00,1.6925,1.693,1.69205,1.6929,598100000.0
2009-09-24 21:10:00,1.6929,1.69335,1.6927,1.69295,805200000.0
2009-09-24 21:15:00,1.6929,1.693,1.69225,1.6925,457400000.0
2009-09-24 21:20:00,1.6925,1.69295,1.6921,1.6928,527300000.0
2009-09-24 21:25:00,1.69265,1.69295,1.6922,1.6923,442200000.0
2009-09-24 21:30:00,1.6923,1.6936,1.6921,1.693,796400000.0
2009-09-24 21:35:00,1.69285,1.6935,1.69285,1.6934,412600000.0
2009-09-24 21:40:00,1.6934,1.6936,1.69285,1.69305,777900000.0
2009-09-24 21:45:00,1.69305,1.69365,1.69305,1.6934,576400000.0
2009-09-24 21:50:00,1.6933,1.69365,1.69185,1.6926,657600000.0
2009-09-24 21:55:00,1.6926,1.6932,1.69205,1.6925,901800000.0
2009-09-24 22:00:00,1.69245,1.6935,1.69225,1.693,376200000.0
2009-09-24 22:05:00,1.69295,1.69345,1.69255,1.6932,307100000.0
2009-09-24 22:10:00,1.69325,1.694,1.6927,1.69335,213900000.0
2009-09-24 22:15:00,1.6934,1.6943,1.69315,1.6942,205400000.0
2009-09-24 22:20:00,1.69435,1.69435,1.69355,1.6942,184900000.0
2009-09-24 22:25:00,1.6942,1.69505,1.69365,1.6947,211400000.0
2009-09-24 22:30:00,1.6947,1.695,1.69395,1.695,166600000.0
2009-09-24 22:35:00,1.695,1.6951,1.6937,1.6937,183400000.0
2009-09-24 22:40:00,1.6937,1.6944,1.6936,1.6944,140700000.0
2009-09-24 22:45:00,1.6943,1.6944,1.6937,1.6941,117400000.0
2009-09-24 22:50:00,1.69415,1.69475,1.6935,1.6947,234300000.0
2009-09-24 22:55:00,1.6946,1.69555,1.69425,1.6952,210300000.0
2009-09-24 23:00:00,1.6952,1.69655,1.695,1.6957,176400000.0
2009-09-24 23:05:00,1.6955,1.6957,1.6941,1.69435,139700000.0
2009-09-24 23:10:00,1.69425,1.6947,1.6942,1.6945,59500000.0
2009-09-24 23:15:00,1.6945,1.6945,1.69245,1.6938,144800000.0
2009-09-24 23:20:00,1.69385,1.69435,1.69355,1.6936,147400000.0
2009-09-24 23:25:00,1.69365,1.6947,1.6935,1.6946,119800000.0
2009-09-24 23:30:00,1.6946,1.6949,1.6938,1.6938,90000000.0
2009-09-24 23:35:00,1.6938,1.69415,1.69365,1.69385,92500000.0
2009-09-24 23:40:00,1.6939,1.6943,1.6929,1.6936,111400000.0
2009-09-24 23:45:00,1.6937,1.69385,1.69365,1.69385,36000000.0
2009-09-24 23:50:00,1.69405,1.6942,1.6939,1.694,53400000.0
2009-09-24 23:55:00,1.694,1.694,1.69315,1.6935,116800000.0
2009-09-25 00:00:00,1.6935,1.6937,1.69295,1.69295,108000000.0
2009-09-25 00:05:00,1.69315,1.6936,1.693,1.6934,101600000.0
2009-09-25 00:10:00,1.69345,1.69375,1.6932,1.6936,78600000.0
2009-09-25 00:15:00,1.6936,1.69375,1.6928,1.69375,155800000.0
2009-09-25 00:20:00,1.6938,1.69485,1.6938,1.69395,106200000.0
2009-09-25 00:25:00,1.69385,1.69475,1.6926,1.69465,142400000.0
2009-09-25 00:30:00,1.69445,1.69535,1.69425,1.69485,68800000.0
2009-09-25 00:35:00,1.695,1.695,1.69425,1.69445,46800000.0
2009-09-25 00:40:00,1.6944,1.6945,1.69385,1.69385,128700000.0
2009-09-25 00:45:00,1.694,1.69475,1.6933,1.69455,168700000.0
2009-09-25 00:50:00,1.6944,1.69655,1.6931,1.69635,387100000.0
2009-09-25 00:55:00,1.6963,1.6963,1.69465,1.69545,243000000.0
2009-09-25 01:00:00,1.6956,1.69675,1.6952,1.6957,464900000.0
2009-09-25 01:05:00,1.6957,1.6961,1.6947,1.6951,541600000.0
2009-09-25 01:10:00,1.6951,1.69635,1.695,1.69565,523700000.0
2009-09-25 01:15:00,1.6956,1.69605,1.69555,1.69585,195200000.0
2009-09-25 01:20:00,1.6957,1.6978,1.6957,1.6975,656300000.0
2009-09-25 01:25:00,1.6975,1.69885,1.6975,1.69865,814800000.0
2009-09-25 01:30:00,1.6986,1.69865,1.6966,1.69725,863600000.0
2009-09-25 01:35:00,1.6973,1.6988,1.69695,1.6985,592400000.0
2009-09-25 01:40:00,1.69845,1.6985,1.69755,1.69805,713100000.0
2009-09-25 01:45:00,1.6981,1.6984,1.6966,1.6974,750900000.0
2009-09-25 01:50:00,1.69745,1.699,1.69615,1.6967,793100000.0
2009-09-25 01:55:00,1.6967,1.69815,1.6959,1.69725,526100000.0
2009-09-25 02:00:00,1.69725,1.69785,1.696,1.69735,343900000.0
2009-09-25 02:05:00,1.6973,1.6974,1.69555,1.69585,353600000.0
2009-09-25 02:10:00,1.6959,1.69625,1.69535,1.69615,397400000.0
2009-09-25 02:15:00,1.6961,1.69725,1.696,1.69725,381200000.0
2009-09-25 02:20:00,1.69735,1.6984,1.6969,1.69755,457600000.0
2009-09-25 02:25:00,1.6976,1.6985,1.6974,1.69755,445000000.0
2009-09-25 02:30:00,1.69775,1.6979,1.69685,1.69725,407800000.0
2009-09-25 02:35:00,1.6972,1.6974,1.6948,1.6958,487100000.0
2009-09-25 02:40:00,1.6958,1.6974,1.6956,1.6965,550900000.0
2009-09-25 02:45:00,1.69645,1.6974,1.6959,1.69695,602800000.0
2009-09-25 02:50:00,1.6972,1.6978,1.69645,1.6973,812500000.0
2009-09-25 02:55:00,1.69725,1.69755,1.69545,1.69575,660500000.0
2009-09-25 03:00:00,1.69575,1.69685,1.69545,1.69635,386500000.0
2009-09-25 03:05:00,1.6963,1.69785,1.69625,1.6978,432100000.0
2009-09-25 03:10:00,1.6978,1.69835,1.6972,1.69725,672700000.0
2009-09-25 03:15:00,1.69725,1.69775,1.6963,1.69675,521000000.0
2009-09-25 03:20:00,1.69675,1.6969,1.6955,1.6964,597900000.0
2009-09-25 03:25:00,1.69645,1.69755,1.6957,1.69625,564600000.0
2009-09-25 03:30:00,1.69625,1.69725,1.6955,1.69605,518600000.0
2009-09-25 03:35:00,1.69605,1.69615,1.69485,1.69515,571200000.0
2009-09-25 03:40:00,1.69505,1.69535,1.69445,1.6945,527200000.0
2009-09-25 03:45:00,1.69455,1.6947,1.69385,1.6941,428000000.0
2009-09-25 03:50:00,1.6941,1.6953,1.69395,1.69505,542900000.0
2009-09-25 03:55:00,1.69505,1.6953,1.6947,1.6951,314600000.0
2009-09-25 04:00:00,1.6951,1.6953,1.6945,1.6947,417700000.0
2009-09-25 04:05:00,1.6947,1.695,1.6944,1.6948,406900000.0
2009-09-25 04:10:00,1.6948,1.6949,1.69415,1.6947,555400000.0
2009-09-25 04:15:00,1.6947,1.69505,1.6934,1.69405,474600000.0
2009-09-25 04:20:00,1.69405,1.6945,1.69395,1.6941,433000000.0
2009-09-25 04:25:00,1.694,1.69435,1.69395,1.69415,424300000.0
2009-09-25 04:30:00,1.69415,1.69465,1.69395,1.69465,482500000.0
2009-09-25 04:35:00,1.69465,1.6951,1.6942,1.6948,392700000.0
2009-09-25 04:40:00,1.6947,1.69505,1.6943,1.69465,369900000.0
2009-09-25 04:45:00,1.6946,1.695,1.6943,1.69475,628200000.0
2009-09-25 04:50:00,1.69485,1.695,1.69395,1.6943,774200000.0
2009-09-25 04:55:00,1.6943,1.695,1.69395,1.69445,463600000.0
2009-09-25 05:00:00,1.6944,1.69495,1.6943,1.69485,276900000.0
2009-09-25 05:05:00,1.69495,1.69495,1.69415,1.69475,268300000.0
2009-09-25 05:10:00,1.69475,1.69495,1.6942,1.69485,436100000.0
2009-09-25 05:15:00,1.69485,1.69545,1.69445,1.69505,318800000.0
2009-09-25 05:20:00,1.69515,1.6954,1.6949,1.69495,281200000.0
2009-09-25 05:25:00,1.69505,1.696,1.695,1.6956,550800000.0
2009-09-25 05:30:00,1.6956,1.6959,1.6951,1.69555,431000000.0
2009-09-25 05:35:00,1.69555,1.6958,1.6946,1.6947,425400000.0
2009-09-25 05:40:00,1.69485,1.6952,1.6944,1.6952,245800000.0
2009-09-25 05:45:00,1.6952,1.69525,1.6949,1.695,340800000.0
2009-09-25 05:50:00,1.6951,1.6952,1.69415,1.69425,393600000.0
2009-09-25 05:55:00,1.69425,1.6947,1.69405,1.69435,611600000.0
2009-09-25 06:00:00,1.69445,1.69525,1.69435,1.6951,355600000.0
2009-09-25 06:05:00,1.69505,1.69515,1.6942,1.69445,269200000.0
2009-09-25 06:10:00,1.6944,1.69445,1.6934,1.6935,438800000.0
2009-09-25 06:15:00,1.69365,1.6941,1.69235,1.6926,613800000.0
2009-09-25 06:20:00,1.6927,1.69285,1.6911,1.692,761700000.0
2009-09-25 06:25:00,1.692,1.69265,1.6916,1.69225,563400000.0
2009-09-25 06:30:00,1.69215,1.69235,1.6907,1.69115,885000000.0
2009-09-25 06:35:00,1.69115,1.6927,1.69095,1.6923,1040100000.0
2009-09-25 06:40:00,1.6923,1.6926,1.69055,1.69135,1100900000.0
2009-09-25 06:45:00,1.6913,1.6914,1.6882,1.6892,1184270000.0
2009-09-25 06:50:00,1.6892,1.6902,1.6888,1.68915,1054000000.0
2009-09-25 06:55:00,1.6892,1.6904,1.68905,1.6898,856500000.0
2009-09-25 07:00:00,1.6899,1.69035,1.68945,1.6903,531700000.0
2009-09-25 07:05:00,1.69025,1.6904,1.68895,1.68905,643100000.0
2009-09-25 07:10:00,1.68905,1.6901,1.68835,1.6899,683000000.0
2009-09-25 07:15:00,1.6899,1.6899,1.68925,1.68955,590500000.0
2009-09-25 07:20:00,1.68965,1.69105,1.6895,1.69045,602800000.0
2009-09-25 07:25:00,1.69055,1.6909,1.69025,1.69065,631200000.0
2009-09-25 07:30:00,1.6906,1.69125,1.69,1.69115,652100000.0
2009-09-25 07:35:00,1.69105,1.69195,1.6899,1.68995,489700000.0
2009-09-25 07:40:00,1.6899,1.6904,1.6898,1.69025,541900000.0
2009-09-25 07:45:00,1.6902,1.6904,1.68945,1.69035,331800000.0
2009-09-25 07:50:00,1.69045,1.69065,1.68985,1.6902,301300000.0
2009-09-25 07:55:00,1.69015,1.6909,1.6899,1.69005,650500000.0
2009-09-25 08:00:00,1.69005,1.69035,1.68905,1.68945,615000000.0
2009-09-25 08:05:00,1.6895,1.692,1.68935,1.6899,774800000.0
2009-09-25 08:10:00,1.6899,1.69135,1.6898,1.691,849500000.0
2009-09-25 08:15:00,1.69105,1.6911,1.68985,1.6901,853000000.0
2009-09-25 08:20:00,1.6901,1.69045,1.68925,1.68955,690000000.0
2009-09-25 08:25:00,1.68965,1.6903,1.68765,1.6877,1080800000.0
2009-09-25 08:30:00,1.68775,1.68885,1.687,1.68875,1378700000.0
2009-09-25 08:35:00,1.68875,1.68895,1.68805,1.68895,958300000.0
2009-09-25 08:40:00,1.68895,1.69035,1.6879,1.6902,923500000.0
2009-09-25 08:45:00,1.6902,1.69055,1.6896,1.68965,787600000.0
2009-09-25 08:50:00,1.6897,1.69055,1.68945,1.69025,823700000.0
2009-09-25 08:55:00,1.6903,1.6904,1.6892,1.6897,823000000.0
2009-09-25 09:00:00,1.6897,1.6898,1.6887,1.6888,1302800000.0
2009-09-25 09:05:00,1.68875,1.68915,1.688,1.68875,1295700000.0
2009-09-25 09:10:00,1.68875,1.68955,1.68845,1.68895,981600000.0
2009-09-25 09:15:00,1.68895,1.6901,1.68885,1.6894,1257300000.0
2009-09-25 09:20:00,1.6893,1.68955,1.68855,1.68895,1216000000.0
2009-09-25 09:25:00,1.68895,1.68955,1.688,1.68925,1145000000.0
2009-09-25 09:30:00,1.6892,1.68975,1.6886,1.68925,889500000.0
2009-09-25 09:35:00,1.6892,1.68975,1.68875,1.68955,1113100000.0
2009-09-25 09:40:00,1.6897,1.6903,1.68895,1.68985,1256800000.0
2009-09-25 09:45:00,1.68985,1.69085,1.68985,1.69085,782800000.0
2009-09-25 09:50:00,1.6908,1.69125,1.69045,1.69115,1412400000.0
2009-09-25 09:55:00,1.6911,1.6916,1.69045,1.69155,1059600000.0
2009-09-25 10:00:00,1.6915,1.6918,1.6907,1.6915,1065200000.0
2009-09-25 10:05:00,1.6915,1.6918,1.69065,1.69105,786500000.0
2009-09-25 10:10:00,1.69115,1.692,1.69115,1.69175,1020300000.0
2009-09-25 10:15:00,1.6917,1.692,1.6914,1.6917,817300000.0
2009-09-25 10:20:00,1.6917,1.6922,1.6913,1.69215,1012700000.0
2009-09-25 10:25:00,1.6922,1.6927,1.69205,1.6924,1168000000.0
2009-09-25 10:30:00,1.6926,1.6926,1.69115,1.6917,632900000.0
2009-09-25 10:35:00,1.6916,1.6919,1.691,1.6911,688800000.0
2009-09-25 10:40:00,1.6912,1.69145,1.69035,1.6906,687900000.0
2009-09-25 10:45:00,1.6906,1.6907,1.68955,1.68975,951700000.0
2009-09-25 10:50:00,1.68965,1.6899,1.68915,1.68945,745900000.0
2009-09-25 10:55:00,1.68955,1.69055,1.6893,1.6901,450400000.0
2009-09-25 11:00:00,1.69,1.69105,1.69,1.6908,805600000.0
2009-09-25 11:05:00,1.6908,1.69185,1.69055,1.69135,787600000.0
2009-09-25 11:10:00,1.69135,1.6914,1.69105,1.6914,513700000.0
2009-09-25 11:15:00,1.69135,1.6923,1.6912,1.6922,772500000.0
2009-09-25 11:20:00,1.69215,1.6927,1.6917,1.69175,792400000.0
2009-09-25 11:25:00,1.6918,1.6921,1.69125,1.69125,683200000.0
2009-09-25 11:30:00,1.69125,1.6915,1.6906,1.69115,802700000.0
2009-09-25 11:35:00,1.69115,1.692,1.69105,1.6911,1152700000.0
2009-09-25 11:40:00,1.69115,1.6916,1.69035,1.6908,767300000.0
2009-09-25 11:45:00,1.6908,1.6913,1.6902,1.6909,482400000.0
2009-09-25 11:50:00,1.69095,1.6916,1.6909,1.6913,524500000.0
2009-09-25 11:55:00,1.6914,1.69175,1.69075,1.69075,728700000.0
2009-09-25 12:00:00,1.69075,1.69125,1.6899,1.69015,1363100000.0
2009-09-25 12:05:00,1.69015,1.69225,1.69015,1.69155,1522300000.0
2009-09-25 12:10:00,1.69155,1.6919,1.69085,1.6919,997600000.0
2009-09-25 12:15:00,1.6919,1.6922,1.6901,1.6903,955000000.0
2009-09-25 12:20:00,1.6903,1.6906,1.68985,1.68985,1082700000.0
2009-09-25 12:25:00,1.68985,1.69135,1.68925,1.69135,1033360000.0
2009-09-25 12:30:00,1.69135,1.69245,1.69115,1.6916,1072200000.0
2009-09-25 12:35:00,1.6915,1.6917,1.6908,1.6913,775240000.0
2009-09-25 12:40:00,1.6913,1.69165,1.6908,1.6908,792640000.0
2009-09-25 12:45:00,1.6908,1.69125,1.6908,1.6908,733360000.0
2009-09-25 12:50:00,1.6908,1.69155,1.6908,1.69105,885580000.0
2009-09-25 12:55:00,1.69115,1.69155,1.6908,1.691,1092180000.0
2009-09-25 13:00:00,1.691,1.6912,1.6908,1.6908,1016700001.0
2009-09-25 13:05:00,1.6908,1.69105,1.6901,1.69025,1303760000.0
2009-09-25 13:10:00,1.69025,1.69175,1.6901,1.6917,495900000.0
2009-09-25 13:15:00,1.69165,1.693,1.6913,1.6918,756800000.0
2009-09-25 13:20:00,1.6918,1.69235,1.6913,1.69215,1040020000.0
2009-09-25 13:25:00,1.69225,1.6926,1.6917,1.6924,471000000.0
2009-09-25 13:30:00,1.6924,1.693,1.69205,1.69295,717500000.0
2009-09-25 13:35:00,1.69295,1.6931,1.6923,1.6923,623700000.0
2009-09-25 13:40:00,1.69235,1.69345,1.69225,1.6934,508700000.0
2009-09-25 13:45:00,1.6934,1.6937,1.69285,1.6936,614600000.0
2009-09-25 13:50:00,1.6936,1.6949,1.6935,1.69475,791800000.0
2009-09-25 13:55:00,1.69475,1.69495,1.69405,1.6941,631200000.0
2009-09-25 14:00:00,1.69415,1.6952,1.69405,1.6947,1009500000.0
2009-09-25 14:05:00,1.6947,1.69545,1.69455,1.69475,564100000.0
2009-09-25 14:10:00,1.69475,1.69525,1.6946,1.69495,915000000.0
2009-09-25 14:15:00,1.6949,1.69535,1.69415,1.69455,1363100000.0
2009-09-25 14:20:00,1.69455,1.6949,1.6933,1.69365,1328820000.0
2009-09-25 14:25:00,1.69365,1.69435,1.6933,1.6934,1168900000.0
2009-09-25 14:30:00,1.69345,1.69755,1.6933,1.69705,1856400000.0
2009-09-25 14:35:00,1.697,1.6979,1.6963,1.6973,1614760000.0
2009-09-25 14:40:00,1.6974,1.69785,1.6963,1.69695,1402560000.0
2009-09-25 14:45:00,1.69705,1.69735,1.695,1.6953,1201020000.0
2009-09-25 14:50:00,1.6954,1.6961,1.69485,1.6955,1379600000.0
2009-09-25 14:55:00,1.69545,1.697,1.6954,1.69605,1142100000.0
2009-09-25 15:00:00,1.69605,1.69605,1.69445,1.69495,1246110000.0
2009-09-25 15:05:00,1.695,1.6955,1.6945,1.69505,1116700000.0
2009-09-25 15:10:00,1.6951,1.69755,1.6948,1.6971,1027300000.0
2009-09-25 15:15:00,1.6972,1.6979,1.6968,1.6975,749200000.0
2009-09-25 15:20:00,1.69745,1.698,1.69695,1.69745,722300000.0
2009-09-25 15:25:00,1.69745,1.69795,1.6965,1.69675,1476500000.0
2009-09-25 15:30:00,1.69675,1.69705,1.6958,1.6963,1592030000.0
2009-09-25 15:35:00,1.6964,1.6976,1.69635,1.6973,1418600000.0
2009-09-25 15:40:00,1.69725,1.69785,1.6955,1.6956,1749740000.0
2009-09-25 15:45:00,1.69565,1.6968,1.69505,1.6968,1325400000.0
2009-09-25 15:50:00,1.6968,1.697,1.6963,1.69645,1781300000.0
2009-09-25 15:55:00,1.6964,1.69765,1.6957,1.6973,1788000000.0
2009-09-25 16:00:00,1.69745,1.69905,1.6955,1.69635,1794900000.0
2009-09-25 16:05:00,1.6964,1.6965,1.6948,1.6963,1750600000.0
2009-09-25 16:10:00,1.6963,1.69915,1.69575,1.6984,2075200000.0
2009-09-25 16:15:00,1.6985,1.69975,1.6981,1.6988,1699020000.0
2009-09-25 16:20:00,1.6987,1.69985,1.6982,1.69945,1595600000.0
2009-09-25 16:25:00,1.6994,1.6998,1.6978,1.69805,1517520000.0
2009-09-25 16:30:00,1.6981,1.69835,1.6974,1.69765,1516560000.0
2009-09-25 16:35:00,1.69755,1.6994,1.6974,1.69915,1286380000.0
2009-09-25 16:40:00,1.69915,1.69935,1.69785,1.69835,1610900000.0
2009-09-25 16:45:00,1.69835,1.69895,1.6978,1.6978,1652980000.0
2009-09-25 16:50:00,1.6978,1.699,1.69725,1.6986,1625900000.0
2009-09-25 16:55:00,1.69855,1.6987,1.69615,1.69645,1646600000.0
2009-09-25 17:00:00,1.69645,1.69725,1.69605,1.6964,1324400000.0
2009-09-25 17:05:00,1.6963,1.6963,1.69525,1.6957,1033100000.0
2009-09-25 17:10:00,1.6957,1.6971,1.6955,1.6966,1316400000.0
2009-09-25 17:15:00,1.69655,1.6967,1.69575,1.6958,1051200000.0
2009-09-25 17:20:00,1.6959,1.6963,1.6955,1.6957,1087400000.0
2009-09-25 17:25:00,1.69565,1.696,1.694,1.69545,1285600000.0
2009-09-25 17:30:00,1.6954,1.69595,1.6946,1.6958,1473400000.0
2009-09-25 17:35:00,1.6958,1.69585,1.6947,1.6949,1136900000.0
2009-09-25 17:40:00,1.69495,1.695,1.6941,1.69445,1029300000.0
2009-09-25 17:45:00,1.69435,1.6959,1.6941,1.6957,1245200000.0
2009-09-25 17:50:00,1.6957,1.69635,1.6955,1.6959,915200000.0
2009-09-25 17:55:00,1.6959,1.69665,1.69535,1.6965,1073500000.0
2009-09-25 18:00:00,1.6966,1.697,1.6956,1.69595,888700000.0
2009-09-25 18:05:00,1.69595,1.6961,1.6949,1.69545,622600000.0
2009-09-25 18:10:00,1.69545,1.69545,1.69445,1.69475,789600000.0
2009-09-25 18:15:00,1.6948,1.69525,1.69405,1.69525,831900000.0
2009-09-25 18:20:00,1.6952,1.69615,1.6951,1.6956,639000000.0
2009-09-25 18:25:00,1.6956,1.6966,1.69525,1.69635,793300000.0
2009-09-25 18:30:00,1.6963,1.6963,1.69445,1.69445,619800000.0
2009-09-25 18:35:00,1.6945,1.69575,1.69415,1.69555,529700000.0
2009-09-25 18:40:00,1.69575,1.69615,1.6949,1.696,679700000.0
2009-09-25 18:45:00,1.696,1.69645,1.69565,1.69605,683900000.0
2009-09-25 18:50:00,1.69605,1.69675,1.69575,1.69595,775100000.0
2009-09-25 18:55:00,1.69595,1.69665,1.69595,1.69645,501400000.0
2009-09-25 19:00:00,1.69645,1.69725,1.6963,1.6966,634600000.0
2009-09-25 19:05:00,1.6966,1.6973,1.6962,1.6973,577600000.0
2009-09-25 19:10:00,1.6974,1.6974,1.6966,1.6968,556200000.0
2009-09-25 19:15:00,1.69675,1.69765,1.6965,1.69685,975800000.0
2009-09-25 19:20:00,1.6969,1.6975,1.69645,1.6968,607900000.0
2009-09-25 19:25:00,1.6968,1.6972,1.69585,1.69605,829000000.0
2009-09-25 19:30:00,1.69605,1.6962,1.69555,1.6957,603800000.0
2009-09-25 19:35:00,1.6958,1.69605,1.6949,1.69495,716400000.0
2009-09-25 19:40:00,1.69485,1.69575,1.69465,1.69535,524700000.0
2009-09-25 19:45:00,1.69535,1.6958,1.6951,1.6955,485200000.0
2009-09-25 19:50:00,1.6955,1.69635,1.6953,1.69615,388700000.0
2009-09-25 19:55:00,1.69605,1.69615,1.6948,1.695,489500000.0
2009-09-25 20:00:00,1.6949,1.69495,1.6941,1.69475,632600000.0
2009-09-25 20:05:00,1.6947,1.6947,1.69385,1.69415,607800000.0
2009-09-25 20:10:00,1.69415,1.6943,1.6931,1.69345,470700000.0
2009-09-25 20:15:00,1.6934,1.6951,1.6933,1.69505,537300000.0
2009-09-25 20:20:00,1.69505,1.6954,1.6943,1.69485,538500000.0
2009-09-25 20:25:00,1.695,1.6958,1.69465,1.6958,405700000.0
2009-09-25 20:30:00,1.6957,1.69585,1.6948,1.69525,532400000.0
2009-09-25 20:35:00,1.69525,1.69565,1.69405,1.69425,536500000.0
2009-09-25 20:40:00,1.6943,1.6945,1.6932,1.69365,454600000.0
2009-09-25 20:45:00,1.6937,1.6938,1.6931,1.6932,409400000.0
2009-09-25 20:50:00,1.69325,1.6935,1.692,1.692,564300000.0
2009-09-25 20:55:00,1.69205,1.6925,1.69065,1.69245,758600000.0
2009-09-25 21:00:00,1.69245,1.69415,1.6924,1.69355,450400000.0
2009-09-25 21:05:00,1.6936,1.694,1.69335,1.69375,548200000.0
2009-09-25 21:10:00,1.69375,1.6964,1.69355,1.6963,630400000.0
2009-09-25 21:15:00,1.69625,1.69665,1.69605,1.69665,326000000.0
2009-09-25 21:20:00,1.69665,1.69665,1.69565,1.69585,381200000.0
2009-09-25 21:25:00,1.69585,1.6964,1.69575,1.69635,339000000.0
2009-09-25 21:30:00,1.6964,1.6967,1.6958,1.69615,559100000.0
2009-09-25 21:35:00,1.6962,1.6965,1.69585,1.69625,436600000.0
2009-09-25 21:40:00,1.69635,1.6967,1.6959,1.6961,506800000.0
2009-09-25 21:45:00,1.6961,1.6967,1.69565,1.6961,507400000.0
2009-09-25 21:50:00,1.6959,1.69595,1.6953,1.6956,368300000.0
2009-09-25 21:55:00,1.69555,1.69625,1.69535,1.6957,465200000.0
2009-09-25 22:00:00,1.6957,1.6958,1.69415,1.69545,443200000.0
2009-09-25 22:05:00,1.6954,1.6957,1.6942,1.69535,251800000.0
2009-09-25 22:10:00,1.6955,1.6956,1.6949,1.6953,214900000.0
2009-09-25 22:15:00,1.6953,1.6955,1.69505,1.69545,246800000.0
2009-09-25 22:20:00,1.69535,1.69545,1.6945,1.69485,234000000.0
2009-09-25 22:25:00,1.69485,1.6953,1.6941,1.6945,209400000.0
2009-09-25 22:30:00,1.6945,1.69515,1.69355,1.69495,206200000.0
2009-09-25 22:35:00,1.69495,1.69595,1.6945,1.69525,206600000.0
2009-09-25 22:40:00,1.6951,1.69575,1.69485,1.69533,99800000.0
2009-09-25 22:45:00,1.6951,1.6958,1.6943,1.6943,138400000.0
2009-09-25 22:50:00,1.6944,1.6947,1.6915,1.69155,123200000.0
2009-09-25 22:55:00,1.69165,1.69265,1.69035,1.6922,185000000.0
2009-09-27 23:10:00,1.69365,1.6941,1.69365,1.6941,24400000.0
2009-09-27 23:15:00,1.69415,1.6952,1.6939,1.6946,54600000.0
2009-09-27 23:20:00,1.69485,1.69585,1.6948,1.6955,30800000.0
2009-09-27 23:25:00,1.6954,1.69555,1.69535,1.69535,8400000.0
2009-09-27 23:30:00,1.69535,1.6964,1.69445,1.69615,40000000.0
2009-09-27 23:35:00,1.6965,1.6974,1.6962,1.69635,46600000.0
2009-09-27 23:40:00,1.69635,1.69805,1.6955,1.69725,89600000.0
2009-09-27 23:45:00,1.6973,1.6978,1.6964,1.6971,66200000.0
2009-09-27 23:50:00,1.697,1.6983,1.69665,1.6971,81400000.0
2009-09-27 23:55:00,1.69735,1.69735,1.6958,1.69645,69800000.0
2009-09-28 00:00:00,1.6961,1.69645,1.69465,1.69565,265600000.0
2009-09-28 00:05:00,1.69545,1.6961,1.69515,1.6956,109000000.0
2009-09-28 00:10:00,1.69575,1.6965,1.69495,1.6955,317600000.0
2009-09-28 00:15:00,1.6955,1.6962,1.69485,1.69565,215400000.0
2009-09-28 00:20:00,1.69585,1.6974,1.69555,1.69585,449800000.0
2009-09-28 00:25:00,1.69595,1.6974,1.6953,1.6962,432600000.0
2009-09-28 00:30:00,1.69615,1.69685,1.69565,1.6962,287600000.0
2009-09-28 00:35:00,1.6963,1.6963,1.6956,1.6961,92200000.0
2009-09-28 00:40:00,1.69615,1.6963,1.69565,1.6959,161900000.0
2009-09-28 00:45:00,1.69585,1.6961,1.6954,1.69595,310600000.0
2009-09-28 00:50:00,1.69595,1.69675,1.6959,1.69655,301800000.0
2009-09-28 00:55:00,1.69655,1.6969,1.6949,1.69545,253500000.0
2009-09-28 01:00:00,1.69555,1.69725,1.6949,1.69705,434400000.0
2009-09-28 01:05:00,1.69705,1.6978,1.69555,1.69705,544600000.0
2009-09-28 01:10:00,1.69705,1.70015,1.69685,1.6986,571600000.0
2009-09-28 01:15:00,1.69855,1.69975,1.69755,1.69795,530100000.0
2009-09-28 01:20:00,1.69805,1.69915,1.69675,1.6987,474500000.0
2009-09-28 01:25:00,1.6986,1.69935,1.6944,1.69525,575900000.0
2009-09-28 01:30:00,1.69525,1.69745,1.69505,1.69635,545700000.0
2009-09-28 01:35:00,1.69635,1.69755,1.6962,1.6968,293900000.0
2009-09-28 01:40:00,1.6968,1.6976,1.695,1.69725,389400000.0
2009-09-28 01:45:00,1.69725,1.6973,1.69415,1.6948,407000000.0
2009-09-28 01:50:00,1.6948,1.6957,1.694,1.69525,382300000.0
2009-09-28 01:55:00,1.69525,1.69935,1.69505,1.69885,574400000.0
2009-09-28 02:00:00,1.6988,1.6994,1.6965,1.697,543600000.0
2009-09-28 02:05:00,1.6969,1.6969,1.6958,1.6964,428000000.0
2009-09-28 02:10:00,1.69635,1.69845,1.6958,1.6958,710400000.0
2009-09-28 02:15:00,1.69595,1.69625,1.6949,1.69515,343900000.0
2009-09-28 02:20:00,1.69515,1.69615,1.6951,1.6957,336200000.0
2009-09-28 02:25:00,1.69565,1.69705,1.69525,1.6965,313000000.0
2009-09-28 02:30:00,1.6965,1.69685,1.6954,1.69645,480000000.0
2009-09-28 02:35:00,1.69635,1.6983,1.6956,1.69805,390900000.0
2009-09-28 02:40:00,1.6981,1.6987,1.69745,1.69765,539800000.0
2009-09-28 02:45:00,1.6976,1.69885,1.6964,1.6968,748900000.0
2009-09-28 02:50:00,1.69685,1.697,1.69515,1.69635,515300000.0
2009-09-28 02:55:00,1.69635,1.6972,1.69615,1.6972,501300000.0
2009-09-28 03:00:00,1.69705,1.69725,1.69535,1.69645,420200000.0
2009-09-28 03:05:00,1.69645,1.6967,1.6956,1.6964,345000000.0
2009-09-28 03:10:00,1.69635,1.69705,1.69585,1.6959,313300000.0
2009-09-28 03:15:00,1.69595,1.6972,1.69555,1.6969,299400000.0
2009-09-28 03:20:00,1.69715,1.699,1.69675,1.69865,473500000.0
2009-09-28 03:25:00,1.69865,1.69865,1.697,1.6975,509600000.0
2009-09-28 03:30:00,1.6975,1.69825,1.6968,1.69825,512300000.0
2009-09-28 03:35:00,1.6984,1.699,1.696,1.6984,827000000.0
2009-09-28 03:40:00,1.69835,1.69875,1.69595,1.6969,865200000.0
2009-09-28 03:45:00,1.6969,1.6969,1.6946,1.69535,742200000.0
2009-09-28 03:50:00,1.69555,1.69575,1.6941,1.6951,633200000.0
2009-09-28 03:55:00,1.6951,1.69555,1.69435,1.6952,686700000.0
2009-09-28 04:00:00,1.6951,1.69575,1.69465,1.6951,432700000.0
2009-09-28 04:05:00,1.69515,1.69615,1.69465,1.69475,426400000.0
2009-09-28 04:10:00,1.69455,1.6958,1.69435,1.6955,536500000.0
2009-09-28 04:15:00,1.69545,1.6962,1.6947,1.69485,364400000.0
2009-09-28 04:20:00,1.69485,1.6958,1.6948,1.6952,415200000.0
2009-09-28 04:25:00,1.6952,1.69635,1.6948,1.6958,201800000.0
2009-09-28 04:30:00,1.69585,1.6961,1.69495,1.6951,284900000.0
2009-09-28 04:35:00,1.6951,1.6957,1.69465,1.69495,290800000.0
2009-09-28 04:40:00,1.69495,1.69525,1.69455,1.6948,368000000.0
2009-09-28 04:45:00,1.6948,1.696,1.69465,1.69555,322500000.0
2009-09-28 04:50:00,1.69565,1.69605,1.6953,1.6953,189500000.0
2009-09-28 04:55:00,1.69525,1.6955,1.6943,1.69475,263700000.0
2009-09-28 05:00:00,1.6947,1.6954,1.69455,1.69505,298100000.0
2009-09-28 05:05:00,1.69525,1.69575,1.69475,1.69555,474900000.0
2009-09-28 05:10:00,1.6955,1.69585,1.6948,1.6949,394500000.0
2009-09-28 05:15:00,1.69485,1.69535,1.6946,1.69515,300400000.0
2009-09-28 05:20:00,1.69505,1.6954,1.69445,1.69455,246800000.0
2009-09-28 05:25:00,1.6947,1.69505,1.6945,1.69485,181900000.0
2009-09-28 05:30:00,1.69485,1.69535,1.6946,1.69535,199000000.0
2009-09-28 05:35:00,1.69535,1.6955,1.6947,1.69485,239300000.0
2009-09-28 05:40:00,1.69475,1.6956,1.69475,1.6955,450600000.0
2009-09-28 05:45:00,1.69545,1.69565,1.6949,1.6952,171800000.0
2009-09-28 05:50:00,1.69515,1.69615,1.69495,1.69575,184800000.0
2009-09-28 05:55:00,1.69575,1.69605,1.69515,1.6957,241300000.0
2009-09-28 06:00:00,1.6957,1.6961,1.6944,1.69605,383500000.0
2009-09-28 06:05:00,1.6962,1.6963,1.69505,1.69515,215200000.0
2009-09-28 06:10:00,1.69505,1.6958,1.6949,1.69515,216100000.0
2009-09-28 06:15:00,1.69515,1.69515,1.69395,1.69395,497100000.0
2009-09-28 06:20:00,1.69405,1.69445,1.6937,1.69415,490300000.0
2009-09-28 06:25:00,1.6941,1.695,1.6935,1.69365,444100000.0
2009-09-28 06:30:00,1.69385,1.694,1.6931,1.6931,406000000.0
2009-09-28 06:35:00,1.69295,1.69345,1.6917,1.6931,551800000.0
2009-09-28 06:40:00,1.6931,1.69325,1.69225,1.6926,292000000.0
2009-09-28 06:45:00,1.69245,1.69245,1.69135,1.6918,398100000.0
2009-09-28 06:50:00,1.6918,1.69245,1.69135,1.69175,263400000.0
2009-09-28 06:55:00,1.6918,1.6923,1.69155,1.6919,194200000.0
2009-09-28 07:00:00,1.6919,1.6921,1.69085,1.6913,477400000.0
2009-09-28 07:05:00,1.6913,1.6921,1.6911,1.6918,275800000.0
2009-09-28 07:10:00,1.6917,1.6919,1.69035,1.69055,343800000.0
2009-09-28 07:15:00,1.69055,1.6911,1.69005,1.6908,488600000.0
2009-09-28 07:20:00,1.6908,1.69085,1.68975,1.6906,582800000.0
2009-09-28 07:25:00,1.69055,1.6913,1.69005,1.6903,411100000.0
2009-09-28 07:30:00,1.6904,1.6914,1.6903,1.6913,244100000.0
2009-09-28 07:35:00,1.6914,1.69165,1.6905,1.6909,278100000.0
2009-09-28 07:40:00,1.69075,1.6921,1.6907,1.6917,445600000.0
2009-09-28 07:45:00,1.6917,1.69265,1.69115,1.6922,553900000.0
2009-09-28 07:50:00,1.6922,1.6924,1.69105,1.69225,494900000.0
2009-09-28 07:55:00,1.69225,1.69285,1.69125,1.69215,467100000.0
2009-09-28 08:00:00,1.692,1.693,1.69145,1.6919,493900000.0
2009-09-28 08:05:00,1.69175,1.6923,1.6906,1.69155,669400000.0
2009-09-28 08:10:00,1.6915,1.69245,1.6911,1.6921,572500000.0
2009-09-28 08:15:00,1.6922,1.6927,1.69095,1.69105,606200000.0
2009-09-28 08:20:00,1.691,1.6929,1.69065,1.69275,828700000.0
2009-09-28 08:25:00,1.6928,1.6939,1.69235,1.69325,661400000.0
2009-09-28 08:30:00,1.69325,1.69365,1.69245,1.69245,1416600000.0
2009-09-28 08:35:00,1.6925,1.69305,1.6917,1.69305,792900000.0
2009-09-28 08:40:00,1.69315,1.69335,1.6919,1.6926,859400000.0
2009-09-28 08:45:00,1.69265,1.6931,1.692,1.6925,717900000.0
2009-09-28 08:50:00,1.6925,1.69385,1.69215,1.6932,798400000.0
2009-09-28 08:55:00,1.69315,1.6936,1.69185,1.6926,1024900000.0
2009-09-28 09:00:00,1.6926,1.6927,1.6916,1.69165,774000000.0
2009-09-28 09:05:00,1.6918,1.69235,1.69145,1.692,992200000.0
2009-09-28 09:10:00,1.692,1.69305,1.6917,1.6924,966000000.0
2009-09-28 09:15:00,1.6924,1.69285,1.69225,1.69255,514100000.0
2009-09-28 09:20:00,1.69255,1.69295,1.69235,1.6929,673300000.0
2009-09-28 09:25:00,1.6929,1.69305,1.69115,1.69135,803000000.0
2009-09-28 09:30:00,1.6914,1.69325,1.69125,1.69325,749900000.0
2009-09-28 09:35:00,1.69345,1.6944,1.69325,1.6943,1011200000.0
2009-09-28 09:40:00,1.6944,1.69485,1.6932,1.69375,1262700001.0
2009-09-28 09:45:00,1.6937,1.69405,1.69305,1.69365,888900000.0
2009-09-28 09:50:00,1.69365,1.69405,1.69315,1.69365,650200000.0
2009-09-28 09:55:00,1.69365,1.69455,1.69325,1.69425,711900000.0
2009-09-28 10:00:00,1.6944,1.69465,1.69375,1.694,686300000.0
2009-09-28 10:05:00,1.69385,1.69455,1.6937,1.6944,475000000.0
2009-09-28 10:10:00,1.6944,1.6954,1.69415,1.6947,816700000.0
2009-09-28 10:15:00,1.69485,1.69485,1.69285,1.6932,818600000.0
2009-09-28 10:20:00,1.6932,1.69345,1.6922,1.6922,545400000.0
2009-09-28 10:25:00,1.6922,1.69255,1.6916,1.6916,435400000.0
2009-09-28 10:30:00,1.6917,1.6917,1.6908,1.6915,789100000.0
2009-09-28 10:35:00,1.6916,1.69205,1.69125,1.69185,783700000.0
2009-09-28 10:40:00,1.6919,1.69255,1.69175,1.6922,790100000.0
2009-09-28 10:45:00,1.69225,1.69325,1.69175,1.69265,512600000.0
2009-09-28 10:50:00,1.69265,1.69295,1.69215,1.69255,697800000.0
2009-09-28 10:55:00,1.6926,1.69265,1.69145,1.6918,885800000.0
2009-09-28 11:00:00,1.69175,1.69265,1.69105,1.69215,749400000.0
2009-09-28 11:05:00,1.69215,1.69275,1.6919,1.6922,420300000.0
2009-09-28 11:10:00,1.69215,1.6923,1.69165,1.69215,770400000.0
2009-09-28 11:15:00,1.69215,1.69225,1.6916,1.6919,408500000.0
2009-09-28 11:20:00,1.6918,1.69305,1.6918,1.69285,319000000.0
2009-09-28 11:25:00,1.6929,1.6932,1.6924,1.693,385800000.0
2009-09-28 11:30:00,1.69295,1.6933,1.6928,1.6928,516400000.0
2009-09-28 11:35:00,1.6928,1.6934,1.69275,1.69335,359900000.0
2009-09-28 11:40:00,1.69335,1.6935,1.69305,1.69345,499400000.0
2009-09-28 11:45:00,1.69345,1.6937,1.69315,1.6936,571500000.0
2009-09-28 11:50:00,1.6936,1.6937,1.69265,1.6935,675500000.0
2009-09-28 11:55:00,1.69355,1.6939,1.693,1.69365,575300000.0
2009-09-28 12:00:00,1.6937,1.69415,1.6934,1.6939,440800000.0
2009-09-28 12:05:00,1.69385,1.69385,1.6931,1.6932,585600000.0
2009-09-28 12:10:00,1.6932,1.69395,1.69315,1.6939,638500000.0
2009-09-28 12:15:00,1.69395,1.69445,1.6938,1.6938,327900000.0
2009-09-28 12:20:00,1.69375,1.69405,1.69335,1.69375,423100000.0
2009-09-28 12:25:00,1.69375,1.69375,1.6918,1.692,611700000.0
2009-09-28 12:30:00,1.692,1.6923,1.69165,1.6919,372600000.0
2009-09-28 12:35:00,1.69185,1.69305,1.6918,1.69285,365100000.0
2009-09-28 12:40:00,1.69285,1.69295,1.69215,1.6924,476800000.0
2009-09-28 12:45:00,1.69235,1.69305,1.6922,1.69295,351900000.0
2009-09-28 12:50:00,1.69295,1.6931,1.69265,1.6928,459500000.0
2009-09-28 12:55:00,1.6928,1.693,1.69195,1.69205,401100000.0
2009-09-28 13:00:00,1.6921,1.69275,1.69195,1.6922,383400000.0
2009-09-28 13:05:00,1.6923,1.69255,1.69105,1.69125,734300000.0
2009-09-28 13:10:00,1.69125,1.692,1.6907,1.69165,911700000.0
2009-09-28 13:15:00,1.69165,1.69175,1.6911,1.6915,494900000.0
2009-09-28 13:20:00,1.6915,1.6917,1.6907,1.69095,686800000.0
2009-09-28 13:25:00,1.691,1.69155,1.6898,1.69135,769000000.0
2009-09-28 13:30:00,1.69135,1.6917,1.69015,1.69045,929100000.0
2009-09-28 13:35:00,1.69045,1.6907,1.69015,1.6907,579400000.0
2009-09-28 13:40:00,1.6905,1.69095,1.69005,1.6904,634200000.0
2009-09-28 13:45:00,1.6904,1.6912,1.6902,1.6911,751700000.0
2009-09-28 13:50:00,1.6911,1.6912,1.69075,1.6911,500200000.0
2009-09-28 13:55:00,1.6911,1.6923,1.69075,1.6917,687700000.0
2009-09-28 14:00:00,1.6917,1.6922,1.69125,1.6916,725500000.0
2009-09-28 14:05:00,1.6915,1.6917,1.6908,1.6914,536100000.0
2009-09-28 14:10:00,1.6915,1.6915,1.69025,1.6903,530700000.0
2009-09-28 14:15:00,1.6903,1.6905,1.69005,1.69025,562800000.0
2009-09-28 14:20:00,1.69035,1.6912,1.6902,1.69055,780900000.0
2009-09-28 14:25:00,1.6905,1.69125,1.6901,1.69085,646700000.0
2009-09-28 14:30:00,1.6909,1.6913,1.69035,1.69055,734100000.0
2009-09-28 14:35:00,1.6905,1.69085,1.69015,1.69065,982500000.0
2009-09-28 14:40:00,1.6906,1.69065,1.69,1.69,562700000.0
2009-09-28 14:45:00,1.69,1.6911,1.68985,1.6906,711200000.0
2009-09-28 14:50:00,1.69045,1.6909,1.69,1.69015,659600000.0
2009-09-28 14:55:00,1.6902,1.6922,1.69,1.6919,1019000000.0
2009-09-28 15:00:00,1.69205,1.6931,1.692,1.6929,1171400000.0
2009-09-28 15:05:00,1.69275,1.6931,1.6921,1.6925,1026300000.0
2009-09-28 15:10:00,1.69265,1.6927,1.6916,1.6918,1246200000.0
2009-09-28 15:15:00,1.69175,1.6921,1.69125,1.6915,925500000.0
2009-09-28 15:20:00,1.6915,1.6928,1.6914,1.6926,1230200000.0
2009-09-28 15:25:00,1.6926,1.69355,1.6925,1.6927,1010100000.0
2009-09-28 15:30:00,1.6927,1.6927,1.6916,1.692,1196900000.0
2009-09-28 15:35:00,1.69195,1.69215,1.6909,1.692,966100000.0
2009-09-28 15:40:00,1.69195,1.69215,1.6901,1.69065,1314800000.0
2009-09-28 15:45:00,1.69065,1.6912,1.69005,1.69005,1327300000.0
2009-09-28 15:50:00,1.69005,1.691,1.68995,1.69025,936200000.0
2009-09-28 15:55:00,1.69025,1.69185,1.69025,1.6918,1218600000.0
2009-09-28 16:00:00,1.69185,1.6919,1.69005,1.6905,1247200000.0
2009-09-28 16:05:00,1.6905,1.6906,1.6887,1.68935,1522700000.0
2009-09-28 16:10:00,1.68935,1.6896,1.68835,1.6888,1085400000.0
2009-09-28 16:15:00,1.68885,1.6891,1.68795,1.68835,869200000.0
2009-09-28 16:20:00,1.6884,1.6889,1.6864,1.6869,1136300000.0
2009-09-28 16:25:00,1.6869,1.68785,1.6867,1.68735,719100000.0
2009-09-28 16:30:00,1.6873,1.6875,1.6859,1.6861,921500000.0
2009-09-28 16:35:00,1.68615,1.6863,1.6847,1.68525,896100000.0
2009-09-28 16:40:00,1.68525,1.68585,1.68475,1.68505,970900000.0
2009-09-28 16:45:00,1.68505,1.6851,1.6827,1.68355,994600000.0
2009-09-28 16:50:00,1.68355,1.6853,1.6834,1.6845,921600000.0
2009-09-28 16:55:00,1.68465,1.68495,1.684,1.68465,1414800000.0
2009-09-28 17:00:00,1.68445,1.68465,1.68325,1.6833,1165800000.0
2009-09-28 17:05:00,1.6833,1.6836,1.68065,1.6809,976900000.0
2009-09-28 17:10:00,1.6809,1.6819,1.68005,1.6807,1002500000.0
2009-09-28 17:15:00,1.68075,1.6809,1.6802,1.6804,614900000.0
2009-09-28 17:20:00,1.6803,1.68065,1.6798,1.6805,784000000.0
2009-09-28 17:25:00,1.68035,1.68075,1.67905,1.6797,1163400000.0
2009-09-28 17:30:00,1.67965,1.6803,1.67925,1.67975,1127300000.0
2009-09-28 17:35:00,1.67975,1.68035,1.67945,1.6797,681300000.0
2009-09-28 17:40:00,1.67955,1.6799,1.67505,1.6763,1206800000.0
2009-09-28 17:45:00,1.6764,1.67695,1.67595,1.67625,1047800000.0
2009-09-28 17:50:00,1.67625,1.6776,1.67615,1.67725,1467100000.0
2009-09-28 17:55:00,1.67725,1.6776,1.67645,1.67725,796200000.0
2009-09-28 18:00:00,1.6774,1.6778,1.67655,1.6769,1136100000.0
2009-09-28 18:05:00,1.6769,1.67785,1.6759,1.6764,1084700000.0
2009-09-28 18:10:00,1.6764,1.67715,1.67585,1.676,727300000.0
2009-09-28 18:15:00,1.6761,1.67625,1.6757,1.676,306300000.0
2009-09-28 18:20:00,1.67595,1.67655,1.6748,1.67515,939600000.0
2009-09-28 18:25:00,1.6751,1.67585,1.6747,1.67575,774800000.0
2009-09-28 18:30:00,1.67575,1.67655,1.67545,1.6756,632600000.0
2009-09-28 18:35:00,1.6756,1.67575,1.67445,1.6745,470000000.0
2009-09-28 18:40:00,1.67445,1.67545,1.6738,1.6742,556800000.0
2009-09-28 18:45:00,1.6742,1.67455,1.6735,1.6737,625700000.0
2009-09-28 18:50:00,1.67375,1.6757,1.6735,1.6742,642200000.0
2009-09-28 18:55:00,1.6742,1.67505,1.6735,1.6745,1228600000.0
2009-09-28 19:00:00,1.67455,1.67485,1.67385,1.6743,836300000.0
2009-09-28 19:05:00,1.6743,1.6746,1.6735,1.67405,887200000.0
2009-09-28 19:10:00,1.67345,1.67385,1.67335,1.67365,512300000.0
2009-09-28 19:15:00,1.67365,1.67385,1.6729,1.67355,376600000.0
2009-09-28 19:20:00,1.6736,1.67405,1.6733,1.67355,520400000.0
2009-09-28 19:25:00,1.67355,1.67425,1.67345,1.67405,388500000.0
2009-09-28 19:30:00,1.67405,1.6745,1.6739,1.67415,282500000.0
2009-09-28 19:35:00,1.6742,1.6744,1.6738,1.67385,265400000.0
2009-09-28 19:40:00,1.67385,1.67425,1.67345,1.67405,621700000.0
2009-09-28 19:45:00,1.6741,1.6751,1.6739,1.6748,450300000.0
2009-09-28 19:50:00,1.6748,1.67565,1.67465,1.6756,639400000.0
2009-09-28 19:55:00,1.6756,1.67605,1.6751,1.67605,488200000.0
2009-09-28 20:00:00,1.676,1.677,1.67585,1.67695,651200000.0
2009-09-28 20:05:00,1.677,1.6774,1.67625,1.6767,978900000.0
2009-09-28 20:10:00,1.67675,1.6776,1.67635,1.677,575400000.0
2009-09-28 20:15:00,1.6771,1.67715,1.6754,1.67575,880200000.0
2009-09-28 20:20:00,1.6758,1.67675,1.6755,1.6767,499500000.0
2009-09-28 20:25:00,1.67665,1.67705,1.6759,1.6761,604600000.0
2009-09-28 20:30:00,1.67605,1.67715,1.6754,1.67715,701800000.0
2009-09-28 20:35:00,1.6771,1.67795,1.677,1.67795,446200000.0
2009-09-28 20:40:00,1.6779,1.6783,1.677,1.6772,526200000.0
2009-09-28 20:45:00,1.67715,1.6773,1.6761,1.6771,687900000.0
2009-09-28 20:50:00,1.67725,1.6774,1.67555,1.67595,568000000.0
2009-09-28 20:55:00,1.676,1.67625,1.6751,1.67545,802500000.0
2009-09-28 21:00:00,1.67545,1.6764,1.6754,1.6764,680000000.0
2009-09-28 21:05:00,1.67635,1.6768,1.67635,1.6765,326900000.0
2009-09-28 21:10:00,1.67655,1.67705,1.6764,1.6764,394500000.0
2009-09-28 21:15:00,1.6767,1.677,1.6763,1.6769,419500000.0
2009-09-28 21:20:00,1.67685,1.67695,1.6758,1.67625,450400000.0
2009-09-28 21:25:00,1.67625,1.67735,1.6761,1.6768,559400000.0
2009-09-28 21:30:00,1.67675,1.6773,1.6763,1.67685,490100000.0
2009-09-28 21:35:00,1.67685,1.67745,1.6764,1.6771,381500000.0
2009-09-28 21:40:00,1.67715,1.6773,1.67665,1.67685,413200000.0
2009-09-28 21:45:00,1.67685,1.67865,1.6768,1.678,603100000.0
2009-09-28 21:50:00,1.678,1.67845,1.67715,1.67735,746300000.0
2009-09-28 21:55:00,1.6773,1.67765,1.6767,1.6768,711700000.0
2009-09-28 22:00:00,1.67685,1.6772,1.67625,1.677,378400000.0
2009-09-28 22:05:00,1.67705,1.6774,1.6757,1.6761,319300000.0
2009-09-28 22:10:00,1.6761,1.6768,1.6759,1.67655,231200000.0
2009-09-28 22:15:00,1.67655,1.6768,1.6758,1.6759,214300000.0
2009-09-28 22:20:00,1.6761,1.67625,1.6757,1.6758,131100000.0
2009-09-28 22:25:00,1.6758,1.67605,1.67435,1.67575,431900000.0
2009-09-28 22:30:00,1.67575,1.6761,1.67515,1.67575,245000000.0
2009-09-28 22:35:00,1.6758,1.6758,1.67375,1.674,497300000.0
2009-09-28 22:40:00,1.67405,1.6754,1.67405,1.67505,216600000.0
2009-09-28 22:45:00,1.67505,1.67555,1.67435,1.67525,341000000.0
2009-09-28 22:50:00,1.6753,1.6756,1.6748,1.6751,214400000.0
2009-09-28 22:55:00,1.6751,1.6757,1.67475,1.6755,227900000.0
2009-09-28 23:00:00,1.6755,1.6755,1.6747,1.6755,126000000.0
2009-09-28 23:05:00,1.67565,1.6757,1.6748,1.67535,46700000.0
2009-09-28 23:10:00,1.67535,1.67535,1.6746,1.67495,112050000.0
2009-09-28 23:15:00,1.6749,1.6749,1.6746,1.6746,44000000.0
2009-09-28 23:20:00,1.6746,1.6746,1.6746,1.6746,9250000.0
2009-09-28 23:25:00,1.6746,1.6746,1.67419,1.6746,11250000.0
2009-09-28 23:30:00,1.6746,1.6757,1.6746,1.6754,64750000.0
2009-09-28 23:35:00,1.6755,1.67565,1.67505,1.67535,112400000.0
2009-09-28 23:40:00,1.67535,1.6757,1.67535,1.6757,25200000.0
2009-09-28 23:45:00,1.67565,1.67593,1.67545,1.67593,23200000.0
2009-09-28 23:50:00,1.676,1.676,1.6748,1.67545,82900000.0
2009-09-28 23:55:00,1.6754,1.67545,1.67465,1.67485,166300000.0
2009-09-29 00:00:00,1.67485,1.67535,1.67485,1.67525,100600000.0
2009-09-29 00:05:00,1.67525,1.67525,1.6748,1.6749,77500000.0
2009-09-29 00:10:00,1.6749,1.67555,1.67475,1.67555,102600000.0
2009-09-29 00:15:00,1.67555,1.67555,1.6749,1.67505,57400000.0
2009-09-29 00:20:00,1.67505,1.67525,1.675,1.6752,26200000.0
2009-09-29 00:25:00,1.6751,1.67545,1.67495,1.67505,39400000.0
2009-09-29 00:30:00,1.675,1.67525,1.67455,1.675,102900000.0
2009-09-29 00:35:00,1.6751,1.6751,1.6744,1.6749,166200000.0
2009-09-29 00:40:00,1.6748,1.67505,1.67465,1.67505,57100000.0
2009-09-29 00:45:00,1.67495,1.6759,1.67495,1.6754,98900000.0
2009-09-29 00:50:00,1.6753,1.6755,1.6748,1.67505,105100000.0
2009-09-29 00:55:00,1.67505,1.6753,1.6747,1.67475,93700000.0
2009-09-29 01:00:00,1.67475,1.67505,1.6743,1.67485,173700000.0
2009-09-29 01:05:00,1.67485,1.6749,1.67445,1.67485,157600000.0
2009-09-29 01:10:00,1.67495,1.6759,1.6749,1.6754,251900000.0
2009-09-29 01:15:00,1.6754,1.6756,1.6749,1.6749,135200000.0
2009-09-29 01:20:00,1.67495,1.6754,1.6746,1.6753,173300000.0
2009-09-29 01:25:00,1.67525,1.67535,1.67475,1.67505,262400000.0
2009-09-29 01:30:00,1.6752,1.6754,1.67505,1.67525,209200000.0
2009-09-29 01:35:00,1.6752,1.6756,1.67455,1.6752,451800000.0
2009-09-29 01:40:00,1.6752,1.67545,1.6747,1.67525,189700000.0
2009-09-29 01:45:00,1.67525,1.6753,1.675,1.67505,167600000.0
2009-09-29 01:50:00,1.67505,1.6757,1.67465,1.67515,297600000.0
2009-09-29 01:55:00,1.6753,1.6755,1.67465,1.6753,226500000.0
2009-09-29 02:00:00,1.67535,1.67535,1.67445,1.67475,397800000.0
2009-09-29 02:05:00,1.6747,1.6753,1.67445,1.67515,423300000.0
2009-09-29 02:10:00,1.67505,1.6756,1.6746,1.6748,334400000.0
2009-09-29 02:15:00,1.6749,1.6756,1.67465,1.6755,333000000.0
2009-09-29 02:20:00,1.6755,1.676,1.67495,1.67495,244900000.0
2009-09-29 02:25:00,1.6749,1.67515,1.67445,1.67455,359000000.0
2009-09-29 02:30:00,1.6746,1.67485,1.67375,1.67475,482400000.0
2009-09-29 02:35:00,1.67455,1.67495,1.67425,1.67445,237000000.0
2009-09-29 02:40:00,1.67445,1.67485,1.67265,1.6732,614100000.0
2009-09-29 02:45:00,1.6732,1.6741,1.6731,1.6734,403100000.0
2009-09-29 02:50:00,1.67335,1.6737,1.67235,1.6725,567100000.0
2009-09-29 02:55:00,1.6724,1.67315,1.6716,1.67175,637100000.0
2009-09-29 03:00:00,1.67155,1.67225,1.6711,1.6718,420500000.0
2009-09-29 03:05:00,1.67185,1.67225,1.6715,1.6721,352500000.0
2009-09-29 03:10:00,1.6721,1.6726,1.6719,1.67245,273700000.0
2009-09-29 03:15:00,1.67245,1.67245,1.67135,1.67185,446900000.0
2009-09-29 03:20:00,1.67185,1.67215,1.6716,1.6719,348900000.0
2009-09-29 03:25:00,1.6719,1.67235,1.67155,1.6719,260500000.0
2009-09-29 03:30:00,1.6718,1.6725,1.6716,1.67245,279500000.0
2009-09-29 03:35:00,1.67245,1.67255,1.67195,1.6724,373800000.0
2009-09-29 03:40:00,1.67225,1.67315,1.67215,1.6723,372300000.0
2009-09-29 03:45:00,1.67245,1.67295,1.6724,1.67275,379300000.0
2009-09-29 03:50:00,1.67295,1.6735,1.67285,1.67335,452900000.0
2009-09-29 03:55:00,1.67345,1.67385,1.6731,1.6736,463000000.0
2009-09-29 04:00:00,1.6737,1.67375,1.67255,1.67255,743000000.0
2009-09-29 04:05:00,1.67255,1.6729,1.6722,1.67225,457900000.0
2009-09-29 04:10:00,1.6723,1.67305,1.6723,1.67245,446800000.0
2009-09-29 04:15:00,1.6724,1.67305,1.6722,1.6728,598300000.0
2009-09-29 04:20:00,1.67275,1.6728,1.67225,1.67255,303800000.0
2009-09-29 04:25:00,1.6725,1.67285,1.6719,1.6725,557000000.0
2009-09-29 04:30:00,1.6725,1.67295,1.67225,1.6726,450000000.0
2009-09-29 04:35:00,1.67285,1.67365,1.67265,1.6731,567400000.0
2009-09-29 04:40:00,1.673,1.67325,1.67285,1.6729,232300000.0
2009-09-29 04:45:00,1.6729,1.6731,1.6725,1.67285,279000000.0
2009-09-29 04:50:00,1.67285,1.67295,1.67225,1.6728,390800000.0
2009-09-29 04:55:00,1.6728,1.67285,1.6721,1.6722,310700000.0
2009-09-29 05:00:00,1.6722,1.67305,1.6721,1.6723,254200000.0
2009-09-29 05:05:00,1.6722,1.67235,1.6717,1.6718,342200000.0
2009-09-29 05:10:00,1.6718,1.67255,1.6712,1.6724,479200000.0
2009-09-29 05:15:00,1.67235,1.67275,1.672,1.6722,293200000.0
2009-09-29 05:20:00,1.6722,1.67225,1.6715,1.67195,149800000.0
2009-09-29 05:25:00,1.6719,1.6721,1.6715,1.67185,205800000.0
2009-09-29 05:30:00,1.67185,1.6722,1.67145,1.67165,413600000.0
2009-09-29 05:35:00,1.67145,1.67165,1.67085,1.6711,275800000.0
2009-09-29 05:40:00,1.67105,1.67155,1.6705,1.6713,501900000.0
2009-09-29 05:45:00,1.67125,1.6716,1.67085,1.6714,486500000.0
2009-09-29 05:50:00,1.6712,1.6719,1.6709,1.67145,485500000.0
2009-09-29 05:55:00,1.6715,1.6719,1.6712,1.67135,371600000.0
2009-09-29 06:00:00,1.6715,1.6719,1.67135,1.67145,187500000.0
2009-09-29 06:05:00,1.67155,1.67165,1.6708,1.67105,444500000.0
2009-09-29 06:10:00,1.67115,1.6717,1.6709,1.6715,490400000.0
2009-09-29 06:15:00,1.67155,1.67165,1.67055,1.6711,304400000.0
2009-09-29 06:20:00,1.6711,1.6715,1.67105,1.67115,241400000.0
2009-09-29 06:25:00,1.67115,1.67165,1.67075,1.67165,642300000.0
2009-09-29 06:30:00,1.6717,1.67255,1.67135,1.67175,614300000.0
2009-09-29 06:35:00,1.67175,1.67215,1.6713,1.67135,263500000.0
2009-09-29 06:40:00,1.67135,1.6719,1.67135,1.67165,377600000.0
2009-09-29 06:45:00,1.6715,1.67185,1.67115,1.6715,447800000.0
2009-09-29 06:50:00,1.6715,1.67165,1.67115,1.67165,531700000.0
2009-09-29 06:55:00,1.67165,1.67175,1.6711,1.6715,148700000.0
2009-09-29 07:00:00,1.6714,1.67175,1.6712,1.6714,403200000.0
2009-09-29 07:05:00,1.6714,1.6716,1.67095,1.671,312700000.0
2009-09-29 07:10:00,1.67115,1.6721,1.67095,1.6714,568000000.0
2009-09-29 07:15:00,1.6715,1.6725,1.6714,1.67215,529000000.0
2009-09-29 07:20:00,1.67215,1.6724,1.67185,1.67215,467400000.0
2009-09-29 07:25:00,1.6721,1.67235,1.6717,1.67215,512400000.0
2009-09-29 07:30:00,1.6721,1.6724,1.67125,1.6713,400000000.0
2009-09-29 07:35:00,1.67135,1.6716,1.67095,1.6712,607700000.0
2009-09-29 07:40:00,1.6712,1.6714,1.67095,1.6711,364200000.0
2009-09-29 07:45:00,1.67105,1.67155,1.67095,1.67135,600300000.0
2009-09-29 07:50:00,1.67135,1.67135,1.67085,1.6709,630600000.0
2009-09-29 07:55:00,1.6709,1.6716,1.6709,1.67115,259600000.0
2009-09-29 08:00:00,1.6712,1.67135,1.67045,1.6707,854300000.0
2009-09-29 08:05:00,1.6707,1.67205,1.6704,1.67185,843300000.0
2009-09-29 08:10:00,1.67185,1.6724,1.67145,1.67185,815400000.0
2009-09-29 08:15:00,1.67195,1.67225,1.6713,1.67205,830700000.0
2009-09-29 08:20:00,1.67205,1.67275,1.672,1.67225,889300000.0
2009-09-29 08:25:00,1.67225,1.67255,1.67085,1.6711,814700000.0
2009-09-29 08:30:00,1.67105,1.67125,1.67025,1.67075,832400000.0
2009-09-29 08:35:00,1.67075,1.67095,1.67025,1.6705,796700000.0
2009-09-29 08:40:00,1.67055,1.67065,1.6693,1.6698,620400000.0
2009-09-29 08:45:00,1.66985,1.67055,1.66975,1.67,752200000.0
2009-09-29 08:50:00,1.67005,1.6708,1.66985,1.6706,816600000.0
2009-09-29 08:55:00,1.67055,1.6708,1.6697,1.67,999200000.0
2009-09-29 09:00:00,1.67005,1.6707,1.66965,1.67055,1230400000.0
2009-09-29 09:05:00,1.67055,1.6707,1.66965,1.67005,1101000000.0
2009-09-29 09:10:00,1.67005,1.67045,1.66915,1.67035,1678400000.0
2009-09-29 09:15:00,1.67035,1.67035,1.6693,1.6696,1114100000.0
2009-09-29 09:20:00,1.6696,1.67055,1.6695,1.67035,1140800000.0
2009-09-29 09:25:00,1.6704,1.6707,1.6693,1.66935,991800000.0
2009-09-29 09:30:00,1.66935,1.6705,1.66925,1.6701,1229400000.0
2009-09-29 09:35:00,1.6701,1.6703,1.6687,1.669,1265500000.0
2009-09-29 09:40:00,1.669,1.6699,1.66875,1.66885,1584000000.0
2009-09-29 09:45:00,1.66885,1.6691,1.6672,1.668,1170900000.0
2009-09-29 09:50:00,1.668,1.66875,1.66705,1.6685,1531400000.0
2009-09-29 09:55:00,1.66845,1.66895,1.668,1.66885,1694700000.0
2009-09-29 10:00:00,1.66865,1.6689,1.6679,1.6685,1687200000.0
2009-09-29 10:05:00,1.6686,1.6686,1.667,1.6673,1332100000.0
2009-09-29 10:10:00,1.6673,1.6683,1.6673,1.668,868300000.0
2009-09-29 10:15:00,1.66805,1.66825,1.6675,1.66785,844000000.0
2009-09-29 10:20:00,1.66785,1.66885,1.6676,1.6684,913100000.0
2009-09-29 10:25:00,1.6684,1.6685,1.6676,1.6678,901400000.0
2009-09-29 10:30:00,1.6678,1.66835,1.66745,1.66815,910000000.0
2009-09-29 10:35:00,1.6683,1.6691,1.6679,1.66905,1006100000.0
2009-09-29 10:40:00,1.66905,1.6693,1.66845,1.6693,876800000.0
2009-09-29 10:45:00,1.6693,1.6695,1.66845,1.6687,865900000.0
2009-09-29 10:50:00,1.6687,1.6695,1.66855,1.66905,495400000.0
2009-09-29 10:55:00,1.6691,1.66975,1.6691,1.66935,999700000.0
2009-09-29 11:00:00,1.66935,1.67035,1.66895,1.6701,1287800000.0
2009-09-29 11:05:00,1.6701,1.67145,1.6699,1.671,1360800000.0
2009-09-29 11:10:00,1.671,1.6718,1.67095,1.67145,1861800000.0
2009-09-29 11:15:00,1.67145,1.67145,1.67085,1.67105,1095300000.0
2009-09-29 11:20:00,1.671,1.6733,1.67065,1.67275,1271400000.0
2009-09-29 11:25:00,1.6727,1.6738,1.67235,1.67295,1247900000.0
2009-09-29 11:30:00,1.67285,1.6732,1.6723,1.6724,861600000.0
2009-09-29 11:35:00,1.67245,1.6727,1.67195,1.6726,855400000.0
2009-09-29 11:40:00,1.6726,1.6728,1.6722,1.67225,737200000.0
2009-09-29 11:45:00,1.67215,1.67285,1.6718,1.672,543440000.0
2009-09-29 11:50:00,1.67195,1.67245,1.671,1.67125,1130400000.0
2009-09-29 11:55:00,1.6713,1.67235,1.671,1.67215,1093300000.0
2009-09-29 12:00:00,1.67225,1.6734,1.67215,1.67245,1032300000.0
2009-09-29 12:05:00,1.67245,1.6729,1.6718,1.6725,1153500000.0
2009-09-29 12:10:00,1.67255,1.6727,1.6716,1.67225,950100000.0
2009-09-29 12:15:00,1.6723,1.6723,1.6703,1.67065,859800000.0
2009-09-29 12:20:00,1.67075,1.6712,1.66975,1.67015,1068300000.0
2009-09-29 12:25:00,1.67025,1.67125,1.6698,1.6711,1097200000.0
2009-09-29 12:30:00,1.671,1.6713,1.66435,1.6649,1561800000.0
2009-09-29 12:35:00,1.66485,1.66565,1.6639,1.66555,1388020000.0
2009-09-29 12:40:00,1.66555,1.6673,1.66535,1.66695,1317100000.0
2009-09-29 12:45:00,1.6669,1.6688,1.6669,1.6676,830700000.0
2009-09-29 12:50:00,1.6676,1.66805,1.6665,1.66675,797800000.0
2009-09-29 12:55:00,1.6667,1.66765,1.6667,1.66735,728000000.0
2009-09-29 13:00:00,1.6673,1.66865,1.6673,1.66815,737400000.0
2009-09-29 13:05:00,1.66815,1.66855,1.6679,1.66805,618600000.0
2009-09-29 13:10:00,1.66805,1.66855,1.66695,1.66735,931100000.0
2009-09-29 13:15:00,1.6674,1.6681,1.6667,1.6678,1038300000.0
2009-09-29 13:20:00,1.66775,1.6682,1.66735,1.668,610600000.0
2009-09-29 13:25:00,1.668,1.66815,1.66745,1.6678,601900000.0
2009-09-29 13:30:00,1.6678,1.6679,1.66705,1.66765,417300000.0
2009-09-29 13:35:00,1.6677,1.66835,1.66735,1.66745,632300000.0
2009-09-29 13:40:00,1.6675,1.6678,1.66665,1.6673,660900000.0
2009-09-29 13:45:00,1.6675,1.66755,1.66655,1.6667,673240000.0
2009-09-29 13:50:00,1.6667,1.6672,1.66655,1.66665,779520000.0
2009-09-29 13:55:00,1.6667,1.66795,1.66665,1.6676,838400000.0
2009-09-29 14:00:00,1.66755,1.6686,1.66755,1.6683,947200000.0
2009-09-29 14:05:00,1.66835,1.66845,1.6674,1.6676,605000000.0
2009-09-29 14:10:00,1.6676,1.66875,1.6672,1.66875,655900000.0
2009-09-29 14:15:00,1.66875,1.66955,1.6683,1.6688,901000000.0
2009-09-29 14:20:00,1.6689,1.66925,1.6679,1.6687,931920000.0
2009-09-29 14:25:00,1.66875,1.66915,1.66805,1.6689,779900000.0
2009-09-29 14:30:00,1.6689,1.6693,1.66825,1.6687,691700000.0
2009-09-29 14:35:00,1.6688,1.6691,1.6683,1.66855,620300000.0
2009-09-29 14:40:00,1.66845,1.6692,1.66825,1.6692,666500000.0
2009-09-29 14:45:00,1.6692,1.66945,1.6685,1.6686,593700000.0
2009-09-29 14:50:00,1.6686,1.66925,1.66835,1.669,678000000.0
2009-09-29 14:55:00,1.669,1.6693,1.66825,1.6684,605800000.0
2009-09-29 15:00:00,1.6684,1.6695,1.66755,1.66905,895370000.0
2009-09-29 15:05:00,1.66905,1.66935,1.66845,1.6691,873300000.0
2009-09-29 15:10:00,1.6691,1.66935,1.66835,1.669,1252400000.0
2009-09-29 15:15:00,1.669,1.66945,1.66835,1.6692,984200000.0
2009-09-29 15:20:00,1.66915,1.67055,1.6691,1.6699,837300000.0
2009-09-29 15:25:00,1.6699,1.67025,1.66915,1.66935,794700000.0
2009-09-29 15:30:00,1.6693,1.6696,1.66865,1.66875,1057860000.0
2009-09-29 15:35:00,1.6688,1.6694,1.66865,1.6691,972240000.0
2009-09-29 15:40:00,1.6691,1.6695,1.6684,1.6684,1409770000.0
2009-09-29 15:45:00,1.6684,1.66935,1.6684,1.66885,1486800000.0
2009-09-29 15:50:00,1.66885,1.67085,1.6684,1.6704,1535400000.0
2009-09-29 15:55:00,1.6704,1.67055,1.66895,1.67025,1623200000.0
2009-09-29 16:00:00,1.67105,1.67445,1.66985,1.6736,2252780000.0
2009-09-29 16:05:00,1.67355,1.67505,1.67315,1.6735,1712620000.0
2009-09-29 16:10:00,1.67345,1.67405,1.6724,1.6728,1401090000.0
2009-09-29 16:15:00,1.6728,1.6738,1.67245,1.6736,1359800000.0
2009-09-29 16:20:00,1.6737,1.67425,1.67285,1.6738,1460100000.0
2009-09-29 16:25:00,1.67385,1.6741,1.67295,1.6733,1339900000.0
2009-09-29 16:30:00,1.6732,1.6733,1.6722,1.67245,1107600000.0
2009-09-29 16:35:00,1.6723,1.6725,1.6713,1.6715,1269600000.0
2009-09-29 16:40:00,1.67155,1.6728,1.6714,1.67255,1213300000.0
2009-09-29 16:45:00,1.6726,1.6727,1.6713,1.67195,1222300000.0
2009-09-29 16:50:00,1.6719,1.67295,1.6715,1.6728,979700000.0
2009-09-29 16:55:00,1.6728,1.6735,1.67185,1.67195,1205700000.0
2009-09-29 17:00:00,1.672,1.67285,1.6717,1.67265,1221380000.0
2009-09-29 17:05:00,1.67275,1.6731,1.6717,1.6723,910600000.0
2009-09-29 17:10:00,1.6723,1.67245,1.6717,1.67185,1034800000.0
2009-09-29 17:15:00,1.6718,1.6721,1.67135,1.67195,1540700000.0
2009-09-29 17:20:00,1.67195,1.6726,1.67175,1.6721,2033900000.0
2009-09-29 17:25:00,1.67215,1.6722,1.6713,1.67155,2029500000.0
2009-09-29 17:30:00,1.67155,1.6717,1.6708,1.6708,1737200000.0
2009-09-29 17:35:00,1.67075,1.6717,1.67035,1.6715,1106200000.0
2009-09-29 17:40:00,1.6715,1.6717,1.6706,1.6717,1146600000.0
2009-09-29 17:45:00,1.6718,1.67335,1.67145,1.6732,1731900000.0
2009-09-29 17:50:00,1.6732,1.67335,1.6725,1.67285,1439700000.0
2009-09-29 17:55:00,1.6729,1.673,1.67225,1.6725,1113700000.0
2009-09-29 18:00:00,1.6726,1.67305,1.6724,1.67265,818300000.0
2009-09-29 18:05:00,1.6727,1.673,1.67185,1.6719,1080100000.0
2009-09-29 18:10:00,1.6719,1.67205,1.6709,1.6709,800300000.0
2009-09-29 18:15:00,1.6709,1.6716,1.6706,1.6714,877600000.0
2009-09-29 18:20:00,1.67135,1.67135,1.6704,1.67105,785000000.0
2009-09-29 18:25:00,1.67105,1.6715,1.6701,1.67145,991000000.0
2009-09-29 18:30:00,1.67145,1.6715,1.67035,1.6709,1273000000.0
2009-09-29 18:35:00,1.67095,1.67095,1.66965,1.6699,751700000.0
2009-09-29 18:40:00,1.66995,1.6705,1.66995,1.67025,390600000.0
2009-09-29 18:45:00,1.67025,1.6709,1.66915,1.66955,893000000.0
2009-09-29 18:50:00,1.66955,1.67045,1.66915,1.67005,972400000.0
2009-09-29 18:55:00,1.67005,1.67065,1.66965,1.67,699400000.0
2009-09-29 19:00:00,1.67,1.67015,1.6694,1.6696,880000000.0
2009-09-29 19:05:00,1.66965,1.67045,1.66935,1.6703,931900000.0
2009-09-29 19:10:00,1.6704,1.6705,1.66955,1.66975,782500000.0
2009-09-29 19:15:00,1.66975,1.67045,1.6696,1.6702,465800000.0
2009-09-29 19:20:00,1.6702,1.67035,1.66905,1.66945,505400000.0
2009-09-29 19:25:00,1.66945,1.67,1.66915,1.66995,821900000.0
2009-09-29 19:30:00,1.67,1.6702,1.66955,1.66975,507300000.0
2009-09-29 19:35:00,1.66985,1.66995,1.6692,1.6695,799000000.0
2009-09-29 19:40:00,1.66965,1.67035,1.66945,1.6697,727800000.0
2009-09-29 19:45:00,1.6697,1.67,1.66905,1.66935,759500000.0
2009-09-29 19:50:00,1.66935,1.6699,1.6693,1.6695,935700000.0
2009-09-29 19:55:00,1.6695,1.6698,1.66925,1.66945,753500000.0
2009-09-29 20:00:00,1.6695,1.6702,1.66925,1.66975,706500000.0
2009-09-29 20:05:00,1.66975,1.67035,1.6697,1.67005,651800000.0
2009-09-29 20:10:00,1.67,1.6717,1.66975,1.6717,680800000.0
2009-09-29 20:15:00,1.67165,1.6724,1.6711,1.6723,579300000.0
2009-09-29 20:20:00,1.6723,1.67275,1.67135,1.6715,622500000.0
2009-09-29 20:25:00,1.67145,1.67185,1.67105,1.67165,508700000.0
2009-09-29 20:30:00,1.67165,1.67185,1.6714,1.6717,529100000.0
2009-09-29 20:35:00,1.6717,1.67185,1.67125,1.67165,572100000.0
2009-09-29 20:40:00,1.6716,1.67185,1.67085,1.6712,387300000.0
2009-09-29 20:45:00,1.6712,1.6714,1.67055,1.67095,568200000.0
2009-09-29 20:50:00,1.67085,1.67085,1.67045,1.67075,565000000.0
2009-09-29 20:55:00,1.67075,1.67095,1.6697,1.66985,964200000.0
2009-09-29 21:00:00,1.66995,1.6708,1.6697,1.67075,746700000.0
2009-09-29 21:05:00,1.6708,1.67085,1.6698,1.67005,527100000.0
2009-09-29 21:10:00,1.66995,1.6711,1.66965,1.67105,552200000.0
2009-09-29 21:15:00,1.6711,1.6711,1.6704,1.6705,365700000.0
2009-09-29 21:20:00,1.6706,1.6707,1.6701,1.67035,540900000.0
2009-09-29 21:25:00,1.67035,1.67165,1.67025,1.67165,689400000.0
2009-09-29 21:30:00,1.67165,1.67195,1.67105,1.6718,885000000.0
2009-09-29 21:35:00,1.6721,1.673,1.6719,1.67275,540800000.0
2009-09-29 21:40:00,1.6727,1.67335,1.6726,1.673,705000000.0
2009-09-29 21:45:00,1.673,1.6735,1.6722,1.67235,756200000.0
2009-09-29 21:50:00,1.67235,1.6736,1.6723,1.6732,1167800000.0
2009-09-29 21:55:00,1.67325,1.6738,1.67295,1.6733,557200000.0
2009-09-29 22:00:00,1.6733,1.674,1.6731,1.67345,217900000.0
2009-09-29 22:05:00,1.6735,1.67395,1.67335,1.6738,293400000.0
2009-09-29 22:10:00,1.67395,1.67415,1.67305,1.67395,274200000.0
2009-09-29 22:15:00,1.67395,1.6742,1.6725,1.6728,271200000.0
2009-09-29 22:20:00,1.6728,1.6734,1.6725,1.6728,206300000.0
2009-09-29 22:25:00,1.6728,1.6745,1.67275,1.674,300600000.0
2009-09-29 22:30:00,1.67395,1.67465,1.6738,1.6741,238500000.0
2009-09-29 22:35:00,1.6741,1.6745,1.673,1.67445,306300000.0
2009-09-29 22:40:00,1.67445,1.6748,1.67375,1.67465,344400000.0
2009-09-29 22:45:00,1.67465,1.67465,1.6735,1.6742,183470000.0
2009-09-29 22:50:00,1.67425,1.6763,1.67355,1.6756,235900000.0
2009-09-29 22:55:00,1.67515,1.676,1.6749,1.676,244800000.0
2009-09-29 23:00:00,1.67595,1.676,1.6736,1.67375,103000000.0
2009-09-29 23:05:00,1.6737,1.6748,1.6735,1.6748,135800000.0
2009-09-29 23:10:00,1.6748,1.6753,1.67395,1.67475,119400000.0
2009-09-29 23:15:00,1.67475,1.67495,1.67365,1.67445,136500000.0
2009-09-29 23:20:00,1.6745,1.6747,1.6738,1.67465,108200000.0
2009-09-29 23:25:00,1.67465,1.67525,1.6739,1.675,73200000.0
2009-09-29 23:30:00,1.675,1.675,1.6739,1.6745,101300000.0
2009-09-29 23:35:00,1.6745,1.6749,1.6739,1.6741,70100000.0
2009-09-29 23:40:00,1.6739,1.6742,1.6732,1.6735,50000000.0
2009-09-29 23:45:00,1.6735,1.67405,1.6733,1.6738,30700000.0
2009-09-29 23:50:00,1.67335,1.6738,1.673,1.6733,81900000.0
2009-09-29 23:55:00,1.67334,1.6736,1.6732,1.67355,80800000.0
2009-09-30 00:00:00,1.6736,1.6737,1.6732,1.6734,89900000.0
2009-09-30 00:05:00,1.67345,1.67395,1.6733,1.67365,84200000.0
2009-09-30 00:10:00,1.67365,1.6738,1.67345,1.67365,75200000.0
2009-09-30 00:15:00,1.67365,1.6737,1.6727,1.6734,48400000.0
2009-09-30 00:20:00,1.6734,1.6734,1.67265,1.6729,73400000.0
2009-09-30 00:25:00,1.6729,1.6729,1.67245,1.6726,103900000.0
2009-09-30 00:30:00,1.6726,1.67279,1.67225,1.67266,76900000.0
2009-09-30 00:35:00,1.67275,1.67275,1.6715,1.6721,90000000.0
2009-09-30 00:40:00,1.6721,1.6722,1.6715,1.67215,84300000.0
2009-09-30 00:45:00,1.67225,1.6725,1.672,1.6725,145800000.0
2009-09-30 00:50:00,1.6726,1.6727,1.6719,1.67215,178600000.0
2009-09-30 00:55:00,1.6722,1.67235,1.67105,1.67165,267300000.0
2009-09-30 01:00:00,1.67155,1.67175,1.67105,1.67105,319900000.0
2009-09-30 01:05:00,1.67125,1.6718,1.67065,1.6713,391400000.0
2009-09-30 01:10:00,1.6713,1.6717,1.67095,1.6717,169200000.0
2009-09-30 01:15:00,1.6715,1.67185,1.67125,1.6715,180600000.0
2009-09-30 01:20:00,1.6715,1.67155,1.6711,1.67135,97800000.0
2009-09-30 01:25:00,1.67135,1.67135,1.6709,1.6711,129800000.0
2009-09-30 01:30:00,1.6711,1.67115,1.67075,1.67095,241600000.0
2009-09-30 01:35:00,1.67085,1.6712,1.66985,1.66985,211400000.0
2009-09-30 01:40:00,1.67,1.67095,1.66995,1.6708,252700000.0
2009-09-30 01:45:00,1.6707,1.67105,1.6702,1.6706,206200000.0
2009-09-30 01:50:00,1.6706,1.6708,1.66965,1.6701,318500000.0
2009-09-30 01:55:00,1.6702,1.67045,1.6691,1.6695,487400000.0
2009-09-30 02:00:00,1.6694,1.6694,1.66835,1.6689,374600000.0
2009-09-30 02:05:00,1.6689,1.67,1.6685,1.6697,425100000.0
2009-09-30 02:10:00,1.6695,1.66965,1.6689,1.66935,333000000.0
2009-09-30 02:15:00,1.6693,1.66955,1.66825,1.66925,568600000.0
2009-09-30 02:20:00,1.66925,1.67055,1.6691,1.6702,500300000.0
2009-09-30 02:25:00,1.67015,1.67015,1.66925,1.6695,507300000.0
2009-09-30 02:30:00,1.6695,1.66955,1.66865,1.66885,492000000.0
2009-09-30 02:35:00,1.6689,1.6695,1.6687,1.66895,518700000.0
2009-09-30 02:40:00,1.66915,1.66945,1.66875,1.6691,451700000.0
2009-09-30 02:45:00,1.669,1.6691,1.6683,1.6684,611900000.0
2009-09-30 02:50:00,1.6684,1.66865,1.6676,1.66825,715800000.0
2009-09-30 02:55:00,1.66815,1.6685,1.6677,1.6682,550400000.0
2009-09-30 03:00:00,1.66815,1.66835,1.6669,1.6678,534800000.0
2009-09-30 03:05:00,1.66775,1.6684,1.6675,1.6679,545400000.0
2009-09-30 03:10:00,1.668,1.6685,1.66755,1.6684,753100000.0
2009-09-30 03:15:00,1.6684,1.66855,1.6677,1.6678,381400000.0
2009-09-30 03:20:00,1.6679,1.6686,1.66745,1.6679,497800000.0
2009-09-30 03:25:00,1.66795,1.67005,1.66785,1.6685,629200000.0
2009-09-30 03:30:00,1.6685,1.6685,1.6626,1.66645,732300000.0
2009-09-30 03:35:00,1.66645,1.6666,1.6655,1.6666,620300000.0
2009-09-30 03:40:00,1.66635,1.66635,1.665,1.6653,416600000.0
2009-09-30 03:45:00,1.66525,1.6658,1.6651,1.6658,392300000.0
2009-09-30 03:50:00,1.66565,1.666,1.66525,1.66585,560200000.0
2009-09-30 03:55:00,1.66585,1.6659,1.6648,1.66495,578400000.0
2009-09-30 04:00:00,1.66505,1.66515,1.6624,1.66295,637600000.0
2009-09-30 04:05:00,1.66295,1.66305,1.66195,1.6626,731400000.0
2009-09-30 04:10:00,1.66265,1.66355,1.6622,1.6626,779400000.0
2009-09-30 04:15:00,1.66275,1.66365,1.66255,1.66365,479600000.0
2009-09-30 04:20:00,1.66365,1.66435,1.663,1.6643,543300000.0
2009-09-30 04:25:00,1.6642,1.66445,1.6636,1.6639,508600000.0
2009-09-30 04:30:00,1.66385,1.66405,1.663,1.6637,375700000.0
2009-09-30 04:35:00,1.6637,1.6641,1.6631,1.6634,590900000.0
2009-09-30 04:40:00,1.66335,1.6642,1.663,1.6631,626400000.0
2009-09-30 04:45:00,1.6631,1.66355,1.6625,1.66305,395100000.0
2009-09-30 04:50:00,1.663,1.6632,1.66145,1.66195,530400000.0
2009-09-30 04:55:00,1.66195,1.6627,1.66165,1.6625,554200000.0
2009-09-30 05:00:00,1.6625,1.66385,1.6625,1.6634,448400000.0
2009-09-30 05:05:00,1.66345,1.6639,1.66315,1.6636,302500000.0
2009-09-30 05:10:00,1.6635,1.66385,1.663,1.6634,301100000.0
2009-09-30 05:15:00,1.66345,1.66395,1.66295,1.66375,537300000.0
2009-09-30 05:20:00,1.6638,1.6638,1.6625,1.6632,398700000.0
2009-09-30 05:25:00,1.66315,1.6638,1.66305,1.66365,212700000.0
2009-09-30 05:30:00,1.66365,1.66405,1.6633,1.66365,370700000.0
2009-09-30 05:35:00,1.6636,1.6637,1.66335,1.66335,342900000.0
2009-09-30 05:40:00,1.6634,1.66375,1.6632,1.6633,233000000.0
2009-09-30 05:45:00,1.6633,1.6641,1.6633,1.6635,431800000.0
2009-09-30 05:50:00,1.6635,1.66375,1.6627,1.6627,349200000.0
2009-09-30 05:55:00,1.6627,1.6631,1.6626,1.66285,309700000.0
2009-09-30 06:00:00,1.66285,1.66345,1.6622,1.6633,351800000.0
2009-09-30 06:05:00,1.66335,1.6635,1.663,1.66335,368000000.0
2009-09-30 06:10:00,1.66335,1.66375,1.66305,1.6633,428300000.0
2009-09-30 06:15:00,1.66325,1.66355,1.6631,1.6633,413600000.0
2009-09-30 06:20:00,1.6633,1.66345,1.66285,1.66345,410100000.0
2009-09-30 06:25:00,1.6634,1.66425,1.66325,1.6641,442400000.0
2009-09-30 06:30:00,1.66415,1.66425,1.6636,1.66415,284100000.0
2009-09-30 06:35:00,1.66425,1.66425,1.6639,1.664,189100000.0
2009-09-30 06:40:00,1.6641,1.6644,1.6639,1.66405,277400000.0
2009-09-30 06:45:00,1.6641,1.6643,1.66375,1.66375,429200000.0
2009-09-30 06:50:00,1.66375,1.6642,1.6637,1.66415,364900000.0
2009-09-30 06:55:00,1.66405,1.66445,1.6639,1.66425,250100000.0
2009-09-30 07:00:00,1.6642,1.6644,1.66385,1.664,253200000.0
2009-09-30 07:05:00,1.664,1.66425,1.6636,1.6639,478300000.0
2009-09-30 07:10:00,1.6639,1.66405,1.66365,1.66385,511600000.0
2009-09-30 07:15:00,1.66385,1.6647,1.66365,1.6642,433400000.0
2009-09-30 07:20:00,1.6642,1.66425,1.66325,1.6638,436000000.0
2009-09-30 07:25:00,1.66385,1.66405,1.663,1.6631,381700000.0
2009-09-30 07:30:00,1.6631,1.66365,1.6628,1.66345,522600000.0
2009-09-30 07:35:00,1.6635,1.6636,1.66315,1.6635,304700000.0
2009-09-30 07:40:00,1.6634,1.66355,1.6631,1.66345,207500000.0
2009-09-30 07:45:00,1.6635,1.6638,1.6629,1.6629,676800000.0
2009-09-30 07:50:00,1.66305,1.6636,1.66265,1.663,573100000.0
2009-09-30 07:55:00,1.6629,1.6632,1.66185,1.66215,693000000.0
2009-09-30 08:00:00,1.66215,1.6628,1.65975,1.6617,1052200000.0
2009-09-30 08:05:00,1.6617,1.6623,1.6613,1.6623,1018300000.0
2009-09-30 08:10:00,1.6623,1.6625,1.65975,1.66175,1374400002.0
2009-09-30 08:15:00,1.66175,1.6624,1.6607,1.6624,1278300000.0
2009-09-30 08:20:00,1.662,1.6627,1.6618,1.6619,706700000.0
2009-09-30 08:25:00,1.66185,1.6626,1.6615,1.66255,919900000.0
2009-09-30 08:30:00,1.66255,1.6636,1.66225,1.66285,886800000.0
2009-09-30 08:35:00,1.66275,1.6638,1.6625,1.66375,970300000.0
2009-09-30 08:40:00,1.66375,1.66415,1.6628,1.6631,635600000.0
2009-09-30 08:45:00,1.6631,1.66315,1.6619,1.6622,754100000.0
2009-09-30 08:50:00,1.6622,1.66255,1.66165,1.66185,961100000.0
2009-09-30 08:55:00,1.6619,1.66255,1.66175,1.6624,542400000.0
2009-09-30 09:00:00,1.6625,1.66335,1.6622,1.6625,858300000.0
2009-09-30 09:05:00,1.66245,1.66265,1.6612,1.66155,821900000.0
2009-09-30 09:10:00,1.66155,1.6619,1.66095,1.66145,543400000.0
2009-09-30 09:15:00,1.66145,1.6617,1.66105,1.6613,754800000.0
2009-09-30 09:20:00,1.6615,1.66245,1.6615,1.66225,572700000.0
2009-09-30 09:25:00,1.66225,1.6624,1.661,1.6616,959300000.0
2009-09-30 09:30:00,1.6617,1.6619,1.66055,1.6606,743900000.0
2009-09-30 09:35:00,1.6607,1.6611,1.6606,1.66095,548700000.0
2009-09-30 09:40:00,1.661,1.6615,1.66055,1.66085,803300000.0
2009-09-30 09:45:00,1.66095,1.66095,1.6597,1.66085,929400000.0
2009-09-30 09:50:00,1.66075,1.6615,1.6607,1.66135,675500000.0
2009-09-30 09:55:00,1.6613,1.6616,1.6602,1.6603,849300000.0
2009-09-30 10:00:00,1.6603,1.661,1.6602,1.6604,808500000.0
2009-09-30 10:05:00,1.6604,1.6606,1.65955,1.66015,866700000.0
2009-09-30 10:10:00,1.66015,1.66045,1.65945,1.6595,626300000.0
2009-09-30 10:15:00,1.6595,1.65995,1.65935,1.65955,650000000.0
2009-09-30 10:20:00,1.65955,1.66,1.65945,1.6596,788700000.0
2009-09-30 10:25:00,1.65965,1.66,1.65905,1.65965,846300000.0
2009-09-30 10:30:00,1.65965,1.65985,1.65925,1.6597,880100000.0
2009-09-30 10:35:00,1.6597,1.6598,1.65915,1.65955,686600000.0
2009-09-30 10:40:00,1.65955,1.66015,1.65945,1.65975,1007100000.0
2009-09-30 10:45:00,1.6598,1.66065,1.6596,1.6601,1435200000.0
2009-09-30 10:50:00,1.6602,1.66035,1.65965,1.66025,1558100000.0
2009-09-30 10:55:00,1.66025,1.66025,1.6595,1.65955,980000000.0
2009-09-30 11:00:00,1.6595,1.65995,1.65815,1.6595,981600000.0
2009-09-30 11:05:00,1.6595,1.6599,1.65815,1.6587,888700000.0
2009-09-30 11:10:00,1.6587,1.65895,1.6578,1.65805,887700000.0
2009-09-30 11:15:00,1.65805,1.6587,1.65775,1.6583,884000000.0
2009-09-30 11:20:00,1.65845,1.6598,1.65775,1.6597,1095100000.0
2009-09-30 11:25:00,1.65975,1.66045,1.6592,1.66045,1413000000.0
2009-09-30 11:30:00,1.6605,1.66125,1.6601,1.66085,1020500000.0
2009-09-30 11:35:00,1.66075,1.6613,1.66025,1.6611,1054000000.0
2009-09-30 11:40:00,1.6612,1.66205,1.66085,1.66165,1012900000.0
2009-09-30 11:45:00,1.66165,1.6618,1.6611,1.6615,803900000.0
2009-09-30 11:50:00,1.66145,1.66175,1.66065,1.6608,527100000.0
2009-09-30 11:55:00,1.66065,1.66075,1.6601,1.6607,570200000.0
2009-09-30 12:00:00,1.6606,1.6606,1.65975,1.6599,574200000.0
2009-09-30 12:05:00,1.6599,1.66025,1.65935,1.66005,535800000.0
2009-09-30 12:10:00,1.66015,1.66135,1.66,1.66095,461700000.0
2009-09-30 12:15:00,1.66095,1.6611,1.6603,1.6607,360300000.0
2009-09-30 12:20:00,1.6607,1.66125,1.6604,1.66075,634200000.0
2009-09-30 12:25:00,1.6608,1.6611,1.6605,1.6609,692300000.0
2009-09-30 12:30:00,1.66085,1.6609,1.65965,1.66005,449000000.0
2009-09-30 12:35:00,1.6601,1.6603,1.6598,1.66005,374900000.0
2009-09-30 12:40:00,1.66015,1.66085,1.65995,1.66045,418000000.0
2009-09-30 12:45:00,1.6604,1.661,1.6603,1.66055,597500000.0
2009-09-30 12:50:00,1.66055,1.6613,1.6604,1.661,463900000.0
2009-09-30 12:55:00,1.661,1.6612,1.6605,1.6612,454300000.0
2009-09-30 13:00:00,1.6612,1.66185,1.661,1.6616,582600000.0
2009-09-30 13:05:00,1.6616,1.6618,1.66105,1.6614,633400000.0
2009-09-30 13:10:00,1.6614,1.66185,1.6609,1.66165,504100000.0
2009-09-30 13:15:00,1.66155,1.66215,1.6606,1.66115,762300000.0
2009-09-30 13:20:00,1.66115,1.66185,1.66105,1.6616,685100000.0
2009-09-30 13:25:00,1.6617,1.66185,1.6605,1.66095,796900000.0
2009-09-30 13:30:00,1.6608,1.66115,1.66055,1.66095,491800000.0
2009-09-30 13:35:00,1.66095,1.66135,1.6608,1.66115,600000000.0
2009-09-30 13:40:00,1.6611,1.66195,1.66095,1.66115,777400000.0
2009-09-30 13:45:00,1.66105,1.66135,1.65985,1.65995,957000000.0
2009-09-30 13:50:00,1.6599,1.66,1.65855,1.6598,1456290000.0
2009-09-30 13:55:00,1.6598,1.66065,1.6594,1.6602,995200000.0
2009-09-30 14:00:00,1.66015,1.66055,1.6595,1.6596,1279000000.0
2009-09-30 14:05:00,1.6596,1.6601,1.65935,1.6595,926100000.0
2009-09-30 14:10:00,1.6595,1.65975,1.65895,1.6594,1194580000.0
2009-09-30 14:15:00,1.65965,1.661,1.65915,1.65995,1659300000.0
2009-09-30 14:20:00,1.65995,1.66005,1.6586,1.6586,1112440000.0
2009-09-30 14:25:00,1.6586,1.65895,1.6572,1.65755,1596620001.0
2009-09-30 14:30:00,1.6576,1.659,1.6568,1.6579,1870900000.0
2009-09-30 14:35:00,1.6578,1.6582,1.6572,1.6574,1334220000.0
2009-09-30 14:40:00,1.65745,1.658,1.65645,1.6569,1410970000.0
2009-09-30 14:45:00,1.6569,1.6575,1.65555,1.6571,1472200000.0
2009-09-30 14:50:00,1.6572,1.6575,1.65615,1.6564,1100800000.0
2009-09-30 14:55:00,1.6564,1.65715,1.65605,1.65605,891800000.0
2009-09-30 15:00:00,1.65595,1.65705,1.6559,1.65645,1494600000.0
2009-09-30 15:05:00,1.65655,1.65715,1.6563,1.6565,1078000000.0
2009-09-30 15:10:00,1.65645,1.6571,1.6562,1.65665,1148000000.0
2009-09-30 15:15:00,1.6566,1.65665,1.65595,1.65615,905100000.0
2009-09-30 15:20:00,1.6561,1.65695,1.65565,1.65625,881600000.0
2009-09-30 15:25:00,1.6563,1.65635,1.65545,1.65555,789700000.0
2009-09-30 15:30:00,1.65565,1.65615,1.6551,1.65555,1181300000.0
2009-09-30 15:35:00,1.65545,1.65585,1.65485,1.6556,1255600000.0
2009-09-30 15:40:00,1.65565,1.6593,1.65565,1.65895,1882600000.0
2009-09-30 15:45:00,1.65895,1.6601,1.65805,1.6598,2026390000.0
2009-09-30 15:50:00,1.65985,1.66035,1.6587,1.6591,1456330000.0
2009-09-30 15:55:00,1.65905,1.6607,1.6587,1.66065,1461100000.0
2009-09-30 16:00:00,1.6608,1.66295,1.6594,1.6616,1664400000.0
2009-09-30 16:05:00,1.6616,1.66225,1.6606,1.66175,1314070000.0
2009-09-30 16:10:00,1.6618,1.66215,1.6606,1.66065,1216000000.0
2009-09-30 16:15:00,1.66075,1.66205,1.65975,1.66,1241920000.0
2009-09-30 16:20:00,1.66,1.66185,1.6598,1.66175,1327900000.0
2009-09-30 16:25:00,1.66185,1.66235,1.6603,1.66055,1066200000.0
2009-09-30 16:30:00,1.66055,1.66185,1.6602,1.6607,1537300000.0
2009-09-30 16:35:00,1.6607,1.6608,1.65985,1.6599,1159900000.0
2009-09-30 16:40:00,1.65985,1.66,1.6584,1.6592,1295280000.0
2009-09-30 16:45:00,1.6592,1.65965,1.6585,1.6587,1312600000.0
2009-09-30 16:50:00,1.65865,1.65915,1.6572,1.6572,1260800000.0
2009-09-30 16:55:00,1.6572,1.65755,1.65575,1.65615,1162700000.0
2009-09-30 17:00:00,1.65595,1.65715,1.6558,1.6569,1501200000.0
2009-09-30 17:05:00,1.6569,1.65725,1.6554,1.6565,1419700000.0
2009-09-30 17:10:00,1.6565,1.65735,1.65585,1.6569,1380100000.0
2009-09-30 17:15:00,1.65685,1.65745,1.65655,1.657,1043600000.0
2009-09-30 17:20:00,1.65695,1.65735,1.65635,1.65635,1109400000.0
2009-09-30 17:25:00,1.65635,1.65725,1.6559,1.65725,966300000.0
2009-09-30 17:30:00,1.65725,1.6586,1.6571,1.6573,990200000.0
2009-09-30 17:35:00,1.6573,1.6579,1.65685,1.6573,567900000.0
2009-09-30 17:40:00,1.6573,1.6584,1.65725,1.6582,852300000.0
2009-09-30 17:45:00,1.6582,1.65915,1.658,1.659,647800000.0
2009-09-30 17:50:00,1.659,1.6592,1.65855,1.65875,504800000.0
2009-09-30 17:55:00,1.6588,1.65955,1.65785,1.65785,872700000.0
2009-09-30 18:00:00,1.65785,1.6581,1.6571,1.6572,777500000.0
2009-09-30 18:05:00,1.6572,1.6578,1.65685,1.6571,802600000.0
2009-09-30 18:10:00,1.6571,1.65765,1.65675,1.65695,634100000.0
2009-09-30 18:15:00,1.6571,1.65715,1.6558,1.65645,787000000.0
2009-09-30 18:20:00,1.65665,1.65765,1.6566,1.6575,736700000.0
2009-09-30 18:25:00,1.65755,1.65845,1.65695,1.65825,784200000.0
2009-09-30 18:30:00,1.65825,1.6596,1.6579,1.6594,776500000.0
2009-09-30 18:35:00,1.6594,1.65955,1.6582,1.6584,736600000.0
2009-09-30 18:40:00,1.6584,1.65845,1.65715,1.65715,769700000.0
2009-09-30 18:45:00,1.65715,1.658,1.65665,1.65785,880400000.0
2009-09-30 18:50:00,1.65785,1.6579,1.6569,1.65735,704900000.0
2009-09-30 18:55:00,1.65745,1.6577,1.65655,1.65685,839800000.0
2009-09-30 19:00:00,1.6568,1.6572,1.65635,1.6568,1058400000.0
2009-09-30 19:05:00,1.65685,1.6574,1.65655,1.657,1030300000.0
2009-09-30 19:10:00,1.65705,1.6575,1.65645,1.65655,619700000.0
2009-09-30 19:15:00,1.6566,1.65725,1.65645,1.65705,382200000.0
2009-09-30 19:20:00,1.6567,1.6572,1.6564,1.6565,692500000.0
2009-09-30 19:25:00,1.6565,1.65675,1.6559,1.65655,523900000.0
2009-09-30 19:30:00,1.6564,1.65685,1.65635,1.65665,255400000.0
2009-09-30 19:35:00,1.65665,1.65775,1.65665,1.65775,613000000.0
2009-09-30 19:40:00,1.6577,1.65835,1.6574,1.6579,513800000.0
2009-09-30 19:45:00,1.65795,1.65805,1.65745,1.6576,492200000.0
2009-09-30 19:50:00,1.6576,1.6577,1.6569,1.65705,498600000.0
2009-09-30 19:55:00,1.6571,1.66015,1.6566,1.65895,633400000.0
2009-09-30 20:00:00,1.659,1.6594,1.65815,1.65825,868100000.0
2009-09-30 20:05:00,1.6583,1.6585,1.65785,1.6581,404000000.0
2009-09-30 20:10:00,1.6581,1.65845,1.6575,1.658,375500000.0
2009-09-30 20:15:00,1.6581,1.65845,1.65795,1.65825,226900000.0
2009-09-30 20:20:00,1.65825,1.65925,1.65825,1.65925,252800000.0
2009-09-30 20:25:00,1.65925,1.6594,1.65865,1.65885,598500000.0
2009-09-30 20:30:00,1.65895,1.6591,1.6581,1.65815,648000000.0
2009-09-30 20:35:00,1.6582,1.65855,1.6579,1.65855,368900000.0
2009-09-30 20:40:00,1.6586,1.65905,1.65815,1.65815,446700000.0
2009-09-30 20:45:00,1.65825,1.65925,1.6578,1.6589,488600000.0
2009-09-30 20:50:00,1.65885,1.6596,1.6584,1.6595,683900000.0
2009-09-30 20:55:00,1.6595,1.6596,1.65865,1.65905,714600000.0
2009-09-30 21:00:00,1.6586,1.65955,1.65845,1.65925,1033300000.0
2009-09-30 21:05:00,1.6592,1.66065,1.6591,1.65945,973900000.0
2009-09-30 21:10:00,1.6595,1.6605,1.6594,1.6605,833500000.0
2009-09-30 21:15:00,1.66035,1.6604,1.6592,1.65925,552600000.0
2009-09-30 21:20:00,1.65955,1.6599,1.65915,1.65965,577700000.0
2009-09-30 21:25:00,1.65965,1.66065,1.6595,1.66025,837100000.0
2009-09-30 21:30:00,1.6602,1.6611,1.65935,1.6599,730400000.0
2009-09-30 21:35:00,1.65985,1.66025,1.65935,1.65975,570400000.0
2009-09-30 21:40:00,1.6597,1.65995,1.659,1.6594,673900000.0
2009-09-30 21:45:00,1.6593,1.65955,1.6581,1.65835,905300000.0
2009-09-30 21:50:00,1.6583,1.65915,1.65695,1.6577,1035600000.0
2009-09-30 21:55:00,1.6577,1.65855,1.65765,1.6584,744100000.0
2009-09-30 22:00:00,1.6584,1.6586,1.6577,1.65835,461200000.0
2009-09-30 22:05:00,1.65835,1.6584,1.65685,1.65715,291300000.0
2009-09-30 22:10:00,1.6571,1.6572,1.65665,1.6569,194300000.0
2009-09-30 22:15:00,1.65685,1.6578,1.65685,1.6578,220700000.0
2009-09-30 22:20:00,1.6578,1.6579,1.6564,1.65645,203000000.0
2009-09-30 22:25:00,1.65645,1.6571,1.6552,1.65575,170900000.0
2009-09-30 22:30:00,1.6559,1.65855,1.65495,1.65855,502900000.0
2009-09-30 22:35:00,1.6587,1.6587,1.65785,1.65825,230100000.0
2009-09-30 22:40:00,1.65825,1.6591,1.65825,1.6588,175400000.0
2009-09-30 22:45:00,1.6588,1.6588,1.65675,1.65735,560000000.0
2009-09-30 22:50:00,1.65735,1.65885,1.65735,1.65775,408200000.0
2009-09-30 22:55:00,1.65775,1.65835,1.6571,1.6583,187900000.0
2009-09-30 23:00:00,1.65825,1.65825,1.65655,1.6576,137400000.0
2009-09-30 23:05:00,1.6576,1.658,1.6566,1.65705,230700000.0
2009-09-30 23:10:00,1.65715,1.6576,1.65505,1.65555,217500000.0
2009-09-30 23:15:00,1.65555,1.656,1.65555,1.65555,34000000.0
2009-09-30 23:20:00,1.65555,1.6565,1.6551,1.65625,59300000.0
2009-09-30 23:25:00,1.6561,1.6561,1.6556,1.65565,93900000.0
2009-09-30 23:30:00,1.6557,1.6564,1.6556,1.6559,150200000.0
2009-09-30 23:35:00,1.656,1.6565,1.6559,1.65615,144200000.0
2009-09-30 23:40:00,1.65615,1.65625,1.6556,1.6557,184430000.0
2009-09-30 23:45:00,1.6557,1.65625,1.6554,1.6558,176900000.0
2009-09-30 23:50:00,1.6558,1.6559,1.6551,1.65555,106900000.0
2009-09-30 23:55:00,1.65555,1.656,1.65555,1.65585,89100000.0
2009-10-01 00:00:00,1.65585,1.65655,1.65585,1.65645,109200000.0
2009-10-01 00:05:00,1.6563,1.65645,1.6552,1.65595,158100000.0
2009-10-01 00:10:00,1.65585,1.65645,1.6558,1.65635,111500000.0
2009-10-01 00:15:00,1.65625,1.6565,1.65595,1.65625,81800000.0
2009-10-01 00:20:00,1.65625,1.65625,1.65485,1.65515,97600000.0
2009-10-01 00:25:00,1.6554,1.6557,1.65475,1.6553,214300000.0
2009-10-01 00:30:00,1.6553,1.65615,1.65525,1.6557,204000000.0
2009-10-01 00:35:00,1.6557,1.65605,1.65565,1.65585,29000000.0
2009-10-01 00:40:00,1.6561,1.65635,1.65575,1.6559,145400000.0
2009-10-01 00:45:00,1.6558,1.65605,1.65535,1.65545,57200000.0
2009-10-01 00:50:00,1.65545,1.6561,1.65545,1.65575,120600000.0
2009-10-01 00:55:00,1.6558,1.6558,1.65535,1.65565,64400000.0
2009-10-01 01:00:00,1.65575,1.65705,1.6555,1.65675,427500000.0
2009-10-01 01:05:00,1.6567,1.6574,1.6565,1.65725,281700000.0
2009-10-01 01:10:00,1.6573,1.6574,1.6566,1.6569,246300000.0
2009-10-01 01:15:00,1.6569,1.6575,1.65605,1.65645,232500000.0
2009-10-01 01:20:00,1.65645,1.6569,1.65635,1.65665,260300000.0
2009-10-01 01:25:00,1.65675,1.65725,1.65655,1.65715,276000000.0
2009-10-01 01:30:00,1.6572,1.6574,1.65695,1.65735,174500000.0
2009-10-01 01:35:00,1.65745,1.65765,1.65725,1.65745,170100000.0
2009-10-01 01:40:00,1.6575,1.658,1.65725,1.65735,202200000.0
2009-10-01 01:45:00,1.6573,1.6575,1.65725,1.65745,201000000.0
2009-10-01 01:50:00,1.65745,1.65815,1.65725,1.6579,341600000.0
2009-10-01 01:55:00,1.6579,1.6583,1.65755,1.65795,372400000.0
2009-10-01 02:00:00,1.65805,1.65825,1.65695,1.6571,291900000.0
2009-10-01 02:05:00,1.65715,1.65775,1.657,1.6575,226600000.0
2009-10-01 02:10:00,1.65735,1.65775,1.6572,1.6573,211600000.0
2009-10-01 02:15:00,1.65735,1.65735,1.65565,1.65575,575700000.0
2009-10-01 02:20:00,1.6558,1.6566,1.65575,1.65655,381100000.0
2009-10-01 02:25:00,1.65655,1.65675,1.65605,1.6564,336000000.0
2009-10-01 02:30:00,1.6564,1.65725,1.6563,1.6568,382200000.0
2009-10-01 02:35:00,1.6568,1.6568,1.6553,1.65555,469300000.0
2009-10-01 02:40:00,1.6555,1.65615,1.65515,1.656,562400000.0
2009-10-01 02:45:00,1.656,1.65635,1.6556,1.656,311500000.0
2009-10-01 02:50:00,1.656,1.65695,1.6557,1.65585,607200000.0
2009-10-01 02:55:00,1.65585,1.6564,1.6551,1.65615,640300000.0
2009-10-01 03:00:00,1.6562,1.65705,1.65585,1.65625,496800000.0
2009-10-01 03:05:00,1.6563,1.6569,1.65605,1.6564,426600000.0
2009-10-01 03:10:00,1.6565,1.65715,1.65615,1.657,306200000.0
2009-10-01 03:15:00,1.65695,1.65715,1.65595,1.6561,452500000.0
2009-10-01 03:20:00,1.65605,1.6573,1.6559,1.6571,264200000.0
2009-10-01 03:25:00,1.6572,1.65795,1.65695,1.65765,503900000.0
2009-10-01 03:30:00,1.65765,1.6586,1.6575,1.6581,368900000.0
2009-10-01 03:35:00,1.65805,1.6589,1.65785,1.65825,359000000.0
2009-10-01 03:40:00,1.6582,1.65855,1.6574,1.65805,316400000.0
2009-10-01 03:45:00,1.65805,1.65805,1.657,1.65745,208000000.0
2009-10-01 03:50:00,1.65755,1.65755,1.65705,1.65745,327200000.0
2009-10-01 03:55:00,1.6576,1.6581,1.6572,1.6581,407700000.0
2009-10-01 04:00:00,1.65805,1.65815,1.65745,1.65775,301800000.0
2009-10-01 04:05:00,1.6577,1.65795,1.6573,1.65755,230000000.0
2009-10-01 04:10:00,1.65765,1.6577,1.65705,1.65735,278900000.0
2009-10-01 04:15:00,1.65735,1.6576,1.6566,1.6569,333600000.0
2009-10-01 04:20:00,1.65695,1.65725,1.6566,1.6572,335700000.0
2009-10-01 04:25:00,1.65725,1.6573,1.6568,1.65705,287300000.0
2009-10-01 04:30:00,1.65705,1.65815,1.6569,1.65795,431800000.0
2009-10-01 04:35:00,1.6579,1.65855,1.65745,1.6575,385800000.0
2009-10-01 04:40:00,1.6575,1.65855,1.65725,1.6576,379900000.0
2009-10-01 04:45:00,1.65765,1.6581,1.65755,1.658,175200000.0
2009-10-01 04:50:00,1.6582,1.6588,1.65785,1.65835,386000000.0
2009-10-01 04:55:00,1.65835,1.6588,1.658,1.65855,291200000.0
2009-10-01 05:00:00,1.65855,1.65875,1.65765,1.6585,421900000.0
2009-10-01 05:05:00,1.65855,1.6589,1.6583,1.65885,253300000.0
2009-10-01 05:10:00,1.6588,1.6589,1.65845,1.6587,281600000.0
2009-10-01 05:15:00,1.65865,1.65875,1.65785,1.6581,121500000.0
2009-10-01 05:20:00,1.6581,1.6585,1.6579,1.65825,153700000.0
2009-10-01 05:25:00,1.65825,1.6586,1.6582,1.65825,197700000.0
2009-10-01 05:30:00,1.6583,1.6587,1.6581,1.6585,364400000.0
2009-10-01 05:35:00,1.6586,1.65865,1.65805,1.65825,416800000.0
2009-10-01 05:40:00,1.65825,1.6592,1.65805,1.65905,436200000.0
2009-10-01 05:45:00,1.6591,1.6591,1.65845,1.65865,383700000.0
2009-10-01 05:50:00,1.65865,1.6591,1.65835,1.65905,345000000.0
2009-10-01 05:55:00,1.6591,1.6593,1.65875,1.6589,363200000.0
2009-10-01 06:00:00,1.659,1.6593,1.65875,1.6589,403900000.0
2009-10-01 06:05:00,1.65895,1.6594,1.65885,1.6593,305000000.0
2009-10-01 06:10:00,1.6592,1.6596,1.6589,1.6596,281300000.0
2009-10-01 06:15:00,1.6595,1.6598,1.65945,1.65945,234300000.0
2009-10-01 06:20:00,1.65935,1.65965,1.65925,1.65955,136700000.0
2009-10-01 06:25:00,1.65955,1.6598,1.6591,1.6591,212700000.0
2009-10-01 06:30:00,1.65915,1.66025,1.6591,1.66015,292700000.0
2009-10-01 06:35:00,1.66015,1.66145,1.65945,1.6607,782700000.0
2009-10-01 06:40:00,1.6606,1.66075,1.6594,1.65965,605900000.0
2009-10-01 06:45:00,1.6597,1.65985,1.65895,1.6597,486900000.0
2009-10-01 06:50:00,1.6597,1.65995,1.65885,1.65915,497700000.0
2009-10-01 06:55:00,1.6591,1.66005,1.65905,1.66005,442200000.0
2009-10-01 07:00:00,1.66015,1.6603,1.65965,1.6598,425400000.0
2009-10-01 07:05:00,1.6598,1.66025,1.65975,1.6601,393100000.0
2009-10-01 07:10:00,1.6601,1.6607,1.66005,1.66045,501400000.0
2009-10-01 07:15:00,1.6605,1.66065,1.65985,1.66005,467600000.0
2009-10-01 07:20:00,1.66005,1.6606,1.65995,1.65995,497100000.0
2009-10-01 07:25:00,1.65995,1.6604,1.65995,1.65995,526800000.0
2009-10-01 07:30:00,1.65995,1.65995,1.65935,1.6597,287200000.0
2009-10-01 07:35:00,1.65975,1.65985,1.6591,1.6593,262800000.0
2009-10-01 07:40:00,1.6593,1.6598,1.65895,1.6593,649700000.0
2009-10-01 07:45:00,1.65935,1.65945,1.6563,1.6576,1297400000.0
2009-10-01 07:50:00,1.65755,1.6585,1.6567,1.657,1052800000.0
2009-10-01 07:55:00,1.65695,1.65745,1.65535,1.6564,1072900000.0
2009-10-01 08:00:00,1.6564,1.65705,1.656,1.65645,1290400000.0
2009-10-01 08:05:00,1.6564,1.65755,1.65625,1.65665,1169300000.0
2009-10-01 08:10:00,1.6567,1.65705,1.65535,1.6561,1660200000.0
2009-10-01 08:15:00,1.656,1.656,1.655,1.65575,1184700000.0
2009-10-01 08:20:00,1.65575,1.6568,1.6555,1.65585,646300000.0
2009-10-01 08:25:00,1.6558,1.65715,1.6558,1.65685,1122000000.0
2009-10-01 08:30:00,1.65685,1.65735,1.65565,1.65595,1081900000.0
2009-10-01 08:35:00,1.65595,1.65665,1.65595,1.6563,965000000.0
2009-10-01 08:40:00,1.6562,1.6573,1.65605,1.6568,904000000.0
2009-10-01 08:45:00,1.65695,1.6574,1.6561,1.6564,721900000.0
2009-10-01 08:50:00,1.65645,1.65675,1.65595,1.6562,669800000.0
2009-10-01 08:55:00,1.6562,1.6565,1.6559,1.65605,712000000.0
2009-10-01 09:00:00,1.65605,1.6567,1.6557,1.65665,909000000.0
2009-10-01 09:05:00,1.65655,1.6568,1.6548,1.65495,1215500000.0
2009-10-01 09:10:00,1.655,1.6554,1.65455,1.65485,1033200000.0
2009-10-01 09:15:00,1.6549,1.65545,1.6539,1.654,1150900000.0
2009-10-01 09:20:00,1.65405,1.6544,1.65335,1.65435,1286200000.0
2009-10-01 09:25:00,1.65435,1.655,1.6539,1.65485,978600000.0
2009-10-01 09:30:00,1.65485,1.6554,1.6537,1.6538,917600000.0
2009-10-01 09:35:00,1.65385,1.6541,1.6531,1.65365,975400000.0
2009-10-01 09:40:00,1.6536,1.65365,1.653,1.65325,830300000.0
2009-10-01 09:45:00,1.65325,1.6541,1.65295,1.65395,953000000.0
2009-10-01 09:50:00,1.65395,1.65435,1.65365,1.65415,545400000.0
2009-10-01 09:55:00,1.65415,1.65545,1.65395,1.65545,925700000.0
2009-10-01 10:00:00,1.6554,1.6554,1.65395,1.65405,880600000.0
2009-10-01 10:05:00,1.6542,1.65475,1.65395,1.6546,604100000.0
2009-10-01 10:10:00,1.65455,1.6555,1.6543,1.65435,798000000.0
2009-10-01 10:15:00,1.6545,1.65505,1.6542,1.6542,579000000.0
2009-10-01 10:20:00,1.6542,1.6544,1.6534,1.6537,705400000.0
2009-10-01 10:25:00,1.6537,1.65395,1.65285,1.65325,770600000.0
2009-10-01 10:30:00,1.65335,1.6543,1.65275,1.65415,1115900000.0
2009-10-01 10:35:00,1.65415,1.65435,1.65315,1.6535,816500000.0
2009-10-01 10:40:00,1.65345,1.65435,1.6534,1.6539,744700000.0
2009-10-01 10:45:00,1.6539,1.655,1.6539,1.654,991000000.0
2009-10-01 10:50:00,1.6541,1.65485,1.65385,1.65415,879100000.0
2009-10-01 10:55:00,1.65405,1.65485,1.65395,1.6541,793500000.0
2009-10-01 11:00:00,1.6541,1.6545,1.65265,1.65285,986200000.0
2009-10-01 11:05:00,1.65285,1.65295,1.6523,1.6526,623400000.0
2009-10-01 11:10:00,1.6526,1.65345,1.65235,1.65315,682600000.0
2009-10-01 11:15:00,1.653,1.65315,1.6524,1.65285,593000000.0
2009-10-01 11:20:00,1.6528,1.6538,1.65275,1.6538,726600000.0
2009-10-01 11:25:00,1.6537,1.6537,1.653,1.65325,654800000.0
2009-10-01 11:30:00,1.65325,1.65365,1.65285,1.6535,661700000.0
2009-10-01 11:35:00,1.6535,1.6549,1.6534,1.6546,610700000.0
2009-10-01 11:40:00,1.6546,1.65495,1.6542,1.6543,506300000.0
2009-10-01 11:45:00,1.6544,1.6548,1.65365,1.6545,953700000.0
2009-10-01 11:50:00,1.6545,1.65555,1.65425,1.65515,969400000.0
2009-10-01 11:55:00,1.65525,1.65615,1.6551,1.65605,764300000.0
2009-10-01 12:00:00,1.65605,1.65675,1.6551,1.65515,1446200000.0
2009-10-01 12:05:00,1.6551,1.65635,1.6551,1.6559,1407300000.0
2009-10-01 12:10:00,1.6559,1.65625,1.6549,1.65515,1301500000.0
2009-10-01 12:15:00,1.6551,1.6564,1.65475,1.65625,1181200000.0
2009-10-01 12:20:00,1.65625,1.6566,1.65605,1.65625,838800000.0
2009-10-01 12:25:00,1.65625,1.65705,1.65605,1.6568,840900000.0
2009-10-01 12:30:00,1.65685,1.6572,1.65635,1.6572,625300000.0
2009-10-01 12:35:00,1.6572,1.6576,1.6568,1.657,783600000.0
2009-10-01 12:40:00,1.65695,1.65755,1.65655,1.65725,1169200000.0
2009-10-01 12:45:00,1.65725,1.6576,1.65695,1.65725,833400000.0
2009-10-01 12:50:00,1.6573,1.65765,1.65645,1.65645,573500000.0
2009-10-01 12:55:00,1.65645,1.65745,1.65565,1.6572,1546500000.0
2009-10-01 13:00:00,1.65725,1.65745,1.65645,1.65665,1529600000.0
2009-10-01 13:05:00,1.65675,1.65705,1.6555,1.65595,1321800000.0
2009-10-01 13:10:00,1.65595,1.65605,1.65545,1.6557,622000000.0
2009-10-01 13:15:00,1.6557,1.65625,1.65555,1.6558,850000000.0
2009-10-01 13:20:00,1.65585,1.6559,1.65485,1.655,792190000.0
2009-10-01 13:25:00,1.655,1.65565,1.65425,1.6549,1077600000.0
2009-10-01 13:30:00,1.6548,1.6551,1.65405,1.65445,775100000.0
2009-10-01 13:35:00,1.65445,1.65495,1.65415,1.65475,691900000.0
2009-10-01 13:40:00,1.65475,1.65495,1.65405,1.65495,699400000.0
2009-10-01 13:45:00,1.6549,1.6556,1.65475,1.6551,742600000.0
2009-10-01 13:50:00,1.6551,1.65585,1.65465,1.65585,695300000.0
2009-10-01 13:55:00,1.65585,1.65585,1.655,1.6554,998900000.0
2009-10-01 14:00:00,1.65545,1.6561,1.6548,1.6552,674300000.0
2009-10-01 14:05:00,1.6552,1.65555,1.6542,1.6545,565800000.0
2009-10-01 14:10:00,1.65445,1.6546,1.65365,1.6538,801200000.0
2009-10-01 14:15:00,1.6538,1.65405,1.653,1.6534,975870000.0
2009-10-01 14:20:00,1.65345,1.6537,1.6529,1.65345,763900000.0
2009-10-01 14:25:00,1.65345,1.6537,1.6528,1.65305,883000000.0
2009-10-01 14:30:00,1.65295,1.6542,1.65215,1.65325,1654100000.0
2009-10-01 14:35:00,1.65325,1.6534,1.65105,1.6512,1573700000.0
2009-10-01 14:40:00,1.6513,1.6528,1.65125,1.65245,1537400000.0
2009-10-01 14:45:00,1.65245,1.653,1.6517,1.6527,1402900000.0
2009-10-01 14:50:00,1.6527,1.65315,1.6522,1.65225,1776500000.0
2009-10-01 14:55:00,1.6523,1.6532,1.6521,1.65295,1158000000.0
2009-10-01 15:00:00,1.6528,1.65345,1.65245,1.65335,1872600000.0
2009-10-01 15:05:00,1.65335,1.6542,1.6532,1.65355,1265700000.0
2009-10-01 15:10:00,1.65365,1.65415,1.6528,1.6538,1410700001.0
2009-10-01 15:15:00,1.6538,1.6544,1.6537,1.6541,1297100000.0
2009-10-01 15:20:00,1.654,1.6551,1.65355,1.654,1471999999.0
2009-10-01 15:25:00,1.65405,1.65475,1.6538,1.65455,1231400000.0
2009-10-01 15:30:00,1.65455,1.6557,1.6543,1.6553,1037500000.0
2009-10-01 15:35:00,1.6553,1.6562,1.6552,1.6555,1576800000.0
2009-10-01 15:40:00,1.65555,1.65585,1.65505,1.65525,1643300000.0
2009-10-01 15:45:00,1.65525,1.6557,1.65455,1.65495,1071730000.0
2009-10-01 15:50:00,1.65495,1.6556,1.65475,1.6553,1191900000.0
2009-10-01 15:55:00,1.6553,1.65605,1.65505,1.6554,1117500000.0
2009-10-01 16:00:00,1.6554,1.65755,1.655,1.65535,1925310000.0
2009-10-01 16:05:00,1.6555,1.6577,1.6553,1.6574,2052900000.0
2009-10-01 16:10:00,1.65735,1.6574,1.65625,1.65705,1349900000.0
2009-10-01 16:15:00,1.65705,1.6594,1.65705,1.65745,1662220000.0
2009-10-01 16:20:00,1.65745,1.6579,1.65665,1.6569,1020160000.0
2009-10-01 16:25:00,1.65675,1.65725,1.65655,1.65725,1032700000.0
2009-10-01 16:30:00,1.65725,1.6576,1.65635,1.65715,1181600000.0
2009-10-01 16:35:00,1.65715,1.65725,1.6552,1.65605,1171500000.0
2009-10-01 16:40:00,1.6561,1.6563,1.65545,1.6563,1173900000.0
2009-10-01 16:45:00,1.6563,1.65805,1.65605,1.65795,1716700000.0
2009-10-01 16:50:00,1.65795,1.65815,1.6565,1.6569,1546320000.0
2009-10-01 16:55:00,1.6569,1.659,1.6569,1.6589,1811100000.0
2009-10-01 17:00:00,1.6589,1.66045,1.6589,1.6602,1612000000.0
2009-10-01 17:05:00,1.66025,1.66205,1.65995,1.6617,1846000000.0
2009-10-01 17:10:00,1.6617,1.66225,1.661,1.6617,2135600000.0
2009-10-01 17:15:00,1.66175,1.66275,1.6614,1.66265,1369200000.0
2009-10-01 17:20:00,1.66265,1.66355,1.66245,1.66335,1342500000.0
2009-10-01 17:25:00,1.66345,1.66475,1.6633,1.66425,1754000000.0
2009-10-01 17:30:00,1.66425,1.6648,1.66375,1.66435,1520100000.0
2009-10-01 17:35:00,1.66435,1.665,1.6636,1.6643,1535900000.0
2009-10-01 17:40:00,1.6643,1.6643,1.6633,1.66345,1159000000.0
2009-10-01 17:45:00,1.6634,1.66355,1.6626,1.66315,1018100000.0
2009-10-01 17:50:00,1.66315,1.6647,1.66295,1.66445,917400000.0
2009-10-01 17:55:00,1.6646,1.66475,1.664,1.66445,1129400000.0
2009-10-01 18:00:00,1.66445,1.665,1.664,1.66425,824600000.0
2009-10-01 18:05:00,1.6643,1.66475,1.66385,1.6642,1135800000.0
2009-10-01 18:10:00,1.6642,1.6646,1.66375,1.66415,946100000.0
2009-10-01 18:15:00,1.66415,1.66435,1.6637,1.6641,746600000.0
2009-10-01 18:20:00,1.66405,1.6642,1.6631,1.6636,892700000.0
2009-10-01 18:25:00,1.6636,1.6641,1.6633,1.6639,651400000.0
2009-10-01 18:30:00,1.66395,1.66395,1.6634,1.6636,601000000.0
2009-10-01 18:35:00,1.6636,1.6639,1.66315,1.6637,553800000.0
2009-10-01 18:40:00,1.6638,1.66435,1.6631,1.66415,457300000.0
2009-10-01 18:45:00,1.66415,1.66495,1.66415,1.6645,614300000.0
2009-10-01 18:50:00,1.6645,1.66485,1.66385,1.6641,613400000.0
2009-10-01 18:55:00,1.6641,1.6656,1.6641,1.66545,544400000.0
2009-10-01 19:00:00,1.6656,1.6657,1.6648,1.66505,489300000.0
2009-10-01 19:05:00,1.6651,1.6654,1.66475,1.66525,498600000.0
2009-10-01 19:10:00,1.66525,1.66555,1.6645,1.66465,875400000.0
2009-10-01 19:15:00,1.66465,1.6656,1.6643,1.6656,485900000.0
2009-10-01 19:20:00,1.66595,1.6667,1.66575,1.6665,1033400000.0
2009-10-01 19:25:00,1.6665,1.6671,1.6664,1.6668,1008200000.0
2009-10-01 19:30:00,1.6668,1.6681,1.6661,1.66785,1221500000.0
2009-10-01 19:35:00,1.6677,1.668,1.6667,1.6671,899000000.0
2009-10-01 19:40:00,1.6671,1.66715,1.6658,1.6658,1103100000.0
2009-10-01 19:45:00,1.6658,1.66685,1.6658,1.6665,611700000.0
2009-10-01 19:50:00,1.6665,1.6676,1.6665,1.66665,644800000.0
2009-10-01 19:55:00,1.6667,1.6677,1.6665,1.6673,671600000.0
2009-10-01 20:00:00,1.6673,1.6679,1.6669,1.6678,742500000.0
2009-10-01 20:05:00,1.6678,1.66895,1.6678,1.66875,1100800000.0
2009-10-01 20:10:00,1.66875,1.66875,1.6676,1.6676,954300000.0
2009-10-01 20:15:00,1.6676,1.6684,1.6675,1.6678,975100000.0
2009-10-01 20:20:00,1.6679,1.6686,1.6677,1.6685,941200000.0
2009-10-01 20:25:00,1.66845,1.6686,1.6671,1.66785,1095100000.0
2009-10-01 20:30:00,1.66795,1.66925,1.6678,1.6689,841500000.0
2009-10-01 20:35:00,1.6689,1.669,1.6679,1.66805,966200000.0
2009-10-01 20:40:00,1.66805,1.66935,1.66805,1.6691,1180300000.0
2009-10-01 20:45:00,1.6691,1.6692,1.66825,1.66905,694100000.0
2009-10-01 20:50:00,1.66905,1.66925,1.66825,1.66845,571600000.0
2009-10-01 20:55:00,1.6685,1.66955,1.66835,1.6693,623100000.0
2009-10-01 21:00:00,1.6693,1.6708,1.6692,1.67015,1046400000.0
2009-10-01 21:05:00,1.67015,1.6714,1.6698,1.67085,825500000.0
2009-10-01 21:10:00,1.6709,1.67175,1.6707,1.67125,757500000.0
2009-10-01 21:15:00,1.67125,1.67125,1.67005,1.6702,398100000.0
2009-10-01 21:20:00,1.6701,1.67075,1.66975,1.66985,591900000.0
2009-10-01 21:25:00,1.66985,1.6709,1.6692,1.6704,872400000.0
2009-10-01 21:30:00,1.6703,1.67045,1.669,1.66965,884800000.0
2009-10-01 21:35:00,1.66965,1.6706,1.66925,1.6697,653300000.0
2009-10-01 21:40:00,1.6696,1.67015,1.6692,1.67005,793300000.0
2009-10-01 21:45:00,1.6701,1.67025,1.66985,1.66995,308300000.0
2009-10-01 21:50:00,1.66995,1.67245,1.6698,1.67185,1230300000.0
2009-10-01 21:55:00,1.67195,1.6734,1.67185,1.6722,1087900000.0
2009-10-01 22:00:00,1.67215,1.6725,1.6711,1.67135,624500000.0
2009-10-01 22:05:00,1.67135,1.67175,1.671,1.6715,353700000.0
2009-10-01 22:10:00,1.6715,1.67175,1.67105,1.6717,386500000.0
2009-10-01 22:15:00,1.67195,1.67255,1.67175,1.67225,349600000.0
2009-10-01 22:20:00,1.6722,1.67265,1.67165,1.6718,304400000.0
2009-10-01 22:25:00,1.6717,1.6718,1.6709,1.67115,238400000.0
2009-10-01 22:30:00,1.6712,1.6719,1.66965,1.6711,474800000.0
2009-10-01 22:35:00,1.67115,1.67115,1.67035,1.6709,157200000.0
2009-10-01 22:40:00,1.671,1.6712,1.67065,1.6708,147700000.0
2009-10-01 22:45:00,1.67065,1.6718,1.67055,1.67155,265400000.0
2009-10-01 22:50:00,1.6715,1.67175,1.6706,1.671,180400000.0
2009-10-01 22:55:00,1.671,1.6723,1.67075,1.67215,152300000.0
2009-10-01 23:00:00,1.67205,1.67225,1.67075,1.67145,178900000.0
2009-10-01 23:05:00,1.67145,1.6725,1.67135,1.6718,88400000.0
2009-10-01 23:10:00,1.6718,1.6724,1.6718,1.67185,101600000.0
2009-10-01 23:15:00,1.67185,1.67185,1.66865,1.6697,154700000.0
2009-10-01 23:20:00,1.66955,1.66955,1.668,1.66915,173400000.0
2009-10-01 23:25:00,1.66905,1.67055,1.6686,1.6698,136600000.0
2009-10-01 23:30:00,1.6697,1.6699,1.6687,1.66945,233900000.0
2009-10-01 23:35:00,1.66955,1.67175,1.66955,1.67125,153800000.0
2009-10-01 23:40:00,1.67145,1.67175,1.6707,1.67125,101000000.0
2009-10-01 23:45:00,1.67125,1.6715,1.6705,1.6713,113800000.0
2009-10-01 23:50:00,1.6713,1.6714,1.67075,1.6709,116200000.0
2009-10-01 23:55:00,1.67085,1.67165,1.67065,1.67085,164100000.0
2009-10-02 00:00:00,1.671,1.6721,1.6708,1.672,193900000.0
2009-10-02 00:05:00,1.672,1.6724,1.67135,1.67205,202700000.0
2009-10-02 00:10:00,1.67205,1.67205,1.67135,1.67135,113400000.0
2009-10-02 00:15:00,1.67135,1.67145,1.67075,1.67085,193900000.0
2009-10-02 00:20:00,1.67095,1.67115,1.6707,1.6708,62700000.0
2009-10-02 00:25:00,1.6708,1.6711,1.67055,1.6711,143300000.0
2009-10-02 00:30:00,1.67105,1.67135,1.67055,1.6712,124500000.0
2009-10-02 00:35:00,1.67115,1.67125,1.66945,1.6697,432500000.0
2009-10-02 00:40:00,1.6698,1.6698,1.66765,1.6697,317300000.0
2009-10-02 00:45:00,1.6697,1.6702,1.6697,1.6701,394200000.0
2009-10-02 00:50:00,1.6701,1.67085,1.6699,1.6706,313300000.0
2009-10-02 00:55:00,1.67065,1.67105,1.67015,1.67095,203100000.0
2009-10-02 01:00:00,1.6709,1.67155,1.6706,1.6709,322900000.0
2009-10-02 01:05:00,1.67085,1.67135,1.6707,1.6711,175700000.0
2009-10-02 01:10:00,1.6711,1.67135,1.6708,1.67105,183300000.0
2009-10-02 01:15:00,1.6711,1.67125,1.67105,1.6712,80800000.0
2009-10-02 01:20:00,1.6712,1.6716,1.67115,1.6715,132500000.0
2009-10-02 01:25:00,1.67155,1.67195,1.6713,1.6717,174000000.0
2009-10-02 01:30:00,1.6718,1.67235,1.6712,1.6719,566100000.0
2009-10-02 01:35:00,1.67185,1.67275,1.6718,1.67205,384300000.0
2009-10-02 01:40:00,1.67205,1.6725,1.67185,1.67215,265000000.0
2009-10-02 01:45:00,1.67215,1.6732,1.672,1.67275,572100000.0
2009-10-02 01:50:00,1.6728,1.6728,1.67175,1.67215,422300000.0
2009-10-02 01:55:00,1.67215,1.67305,1.67155,1.673,443700000.0
2009-10-02 02:00:00,1.67285,1.67305,1.67175,1.6719,415900000.0
2009-10-02 02:05:00,1.6718,1.6729,1.67175,1.6721,549600000.0
2009-10-02 02:10:00,1.672,1.6725,1.67105,1.6722,793500000.0
2009-10-02 02:15:00,1.6722,1.6724,1.6715,1.6722,351200000.0
2009-10-02 02:20:00,1.67225,1.6723,1.6713,1.67195,625200000.0
2009-10-02 02:25:00,1.6719,1.6727,1.6713,1.6722,478000000.0
2009-10-02 02:30:00,1.67225,1.67275,1.67195,1.6726,397900000.0
2009-10-02 02:35:00,1.6726,1.6729,1.67185,1.67215,455000000.0
2009-10-02 02:40:00,1.67215,1.6728,1.67195,1.6726,256700000.0
2009-10-02 02:45:00,1.67265,1.67305,1.6723,1.6725,403800000.0
2009-10-02 02:50:00,1.6725,1.67275,1.671,1.671,472600000.0
2009-10-02 02:55:00,1.6711,1.6732,1.6711,1.6731,661700000.0
2009-10-02 03:00:00,1.67305,1.67375,1.6721,1.67325,545000000.0
2009-10-02 03:05:00,1.67325,1.6737,1.67275,1.6729,330000000.0
2009-10-02 03:10:00,1.67285,1.67305,1.6724,1.6727,212400000.0
2009-10-02 03:15:00,1.6728,1.6738,1.6727,1.6736,346700000.0
2009-10-02 03:20:00,1.6736,1.67375,1.67275,1.67275,391700000.0
2009-10-02 03:25:00,1.6727,1.6727,1.6721,1.6723,705100000.0
2009-10-02 03:30:00,1.6723,1.6724,1.67145,1.67175,354600000.0
2009-10-02 03:35:00,1.6717,1.67205,1.6713,1.67205,386200000.0
2009-10-02 03:40:00,1.67215,1.6725,1.6715,1.6722,411400000.0
2009-10-02 03:45:00,1.6722,1.67255,1.67125,1.67135,397500000.0
2009-10-02 03:50:00,1.6714,1.6721,1.67135,1.6717,301200000.0
2009-10-02 03:55:00,1.6718,1.67205,1.66975,1.6701,722500000.0
2009-10-02 04:00:00,1.67015,1.67015,1.6694,1.6699,781400000.0
2009-10-02 04:05:00,1.66995,1.67045,1.66895,1.66915,532700000.0
2009-10-02 04:10:00,1.6692,1.6697,1.66895,1.66945,369100000.0
2009-10-02 04:15:00,1.66945,1.66965,1.66855,1.6692,477400000.0
2009-10-02 04:20:00,1.6692,1.66965,1.669,1.6692,409800000.0
2009-10-02 04:25:00,1.66915,1.67025,1.66915,1.67,384700000.0
2009-10-02 04:30:00,1.67,1.67125,1.6697,1.6707,479100000.0
2009-10-02 04:35:00,1.6707,1.671,1.6701,1.6708,273600000.0
2009-10-02 04:40:00,1.6708,1.671,1.67035,1.67065,178900000.0
2009-10-02 04:45:00,1.67065,1.67145,1.6703,1.67125,458700000.0
2009-10-02 04:50:00,1.6713,1.6718,1.67085,1.6714,262600000.0
2009-10-02 04:55:00,1.6714,1.67155,1.67075,1.6714,274700000.0
2009-10-02 05:00:00,1.67145,1.67215,1.67135,1.6719,227100000.0
2009-10-02 05:05:00,1.67195,1.672,1.6713,1.6714,299500000.0
2009-10-02 05:10:00,1.6715,1.67185,1.6711,1.6713,274500000.0
2009-10-02 05:15:00,1.6713,1.6721,1.6712,1.6719,285100000.0
2009-10-02 05:20:00,1.67195,1.6723,1.6716,1.672,374500000.0
2009-10-02 05:25:00,1.67195,1.6723,1.67165,1.67195,246600000.0
2009-10-02 05:30:00,1.67195,1.6726,1.6717,1.67195,505800000.0
2009-10-02 05:35:00,1.67185,1.67255,1.6718,1.672,557200000.0
2009-10-02 05:40:00,1.672,1.6728,1.6719,1.6722,477100000.0
2009-10-02 05:45:00,1.67225,1.6735,1.67225,1.6728,521100000.0
2009-10-02 05:50:00,1.6729,1.6731,1.6727,1.6729,475400000.0
2009-10-02 05:55:00,1.6729,1.67305,1.6719,1.67195,541700000.0
2009-10-02 06:00:00,1.672,1.6726,1.67195,1.672,432200000.0
2009-10-02 06:05:00,1.6721,1.6727,1.67195,1.6726,365600000.0
2009-10-02 06:10:00,1.6726,1.67275,1.6721,1.67235,583500000.0
2009-10-02 06:15:00,1.6724,1.673,1.67185,1.67225,642500000.0
2009-10-02 06:20:00,1.67225,1.67235,1.67195,1.6723,293500000.0
2009-10-02 06:25:00,1.6723,1.67255,1.6713,1.6716,512300000.0
2009-10-02 06:30:00,1.6716,1.67205,1.67135,1.67175,425400000.0
2009-10-02 06:35:00,1.67175,1.67205,1.67135,1.6716,468100000.0
2009-10-02 06:40:00,1.67155,1.67185,1.67145,1.67145,176800000.0
2009-10-02 06:45:00,1.6715,1.67205,1.6714,1.67165,311300000.0
2009-10-02 06:50:00,1.6717,1.67255,1.6716,1.67245,425800000.0
2009-10-02 06:55:00,1.6723,1.67295,1.6721,1.67295,421200000.0
2009-10-02 07:00:00,1.67295,1.6731,1.67245,1.67285,384400000.0
2009-10-02 07:05:00,1.6727,1.67345,1.6726,1.67345,393100000.0
2009-10-02 07:10:00,1.67345,1.67345,1.672,1.67205,417900000.0
2009-10-02 07:15:00,1.6721,1.6724,1.6714,1.67175,649000000.0
2009-10-02 07:20:00,1.67175,1.67215,1.67075,1.6711,864600000.0
2009-10-02 07:25:00,1.67115,1.6717,1.67025,1.6703,748000000.0
2009-10-02 07:30:00,1.67035,1.6721,1.67015,1.67165,754500000.0
2009-10-02 07:35:00,1.67165,1.6733,1.6716,1.6728,527300000.0
2009-10-02 07:40:00,1.6728,1.6734,1.67225,1.67235,681400000.0
2009-10-02 07:45:00,1.67225,1.6727,1.67155,1.67175,651900000.0
2009-10-02 07:50:00,1.67175,1.6721,1.67135,1.672,886600000.0
2009-10-02 07:55:00,1.67205,1.6727,1.6718,1.6725,1276500000.0
2009-10-02 08:00:00,1.6726,1.6728,1.6719,1.672,894800000.0
2009-10-02 08:05:00,1.672,1.6722,1.6713,1.6716,762300000.0
2009-10-02 08:10:00,1.6715,1.6727,1.67135,1.67195,1285300000.0
2009-10-02 08:15:00,1.67195,1.6724,1.6717,1.67195,1143500000.0
2009-10-02 08:20:00,1.67195,1.67295,1.6712,1.6712,1017700000.0
2009-10-02 08:25:00,1.6712,1.6724,1.67105,1.6719,958700000.0
2009-10-02 08:30:00,1.672,1.6723,1.67115,1.67155,1003800000.0
2009-10-02 08:35:00,1.67165,1.67265,1.67135,1.672,968300000.0
2009-10-02 08:40:00,1.672,1.6732,1.672,1.67315,761800000.0
2009-10-02 08:45:00,1.67325,1.6735,1.67235,1.67235,465300000.0
2009-10-02 08:50:00,1.67235,1.6735,1.67205,1.67205,706500000.0
2009-10-02 08:55:00,1.67215,1.67295,1.6719,1.6722,630500000.0
2009-10-02 09:00:00,1.67225,1.67245,1.6716,1.67205,1174200000.0
2009-10-02 09:05:00,1.67205,1.67265,1.67195,1.67215,924700000.0
2009-10-02 09:10:00,1.67205,1.67295,1.67165,1.6727,1001600000.0
2009-10-02 09:15:00,1.6727,1.67335,1.6724,1.67295,686000000.0
2009-10-02 09:20:00,1.673,1.67385,1.6725,1.67365,874600000.0
2009-10-02 09:25:00,1.6735,1.6763,1.67315,1.67625,1456400000.0
2009-10-02 09:30:00,1.67625,1.6767,1.675,1.6754,1752600000.0
2009-10-02 09:35:00,1.6753,1.6756,1.67445,1.67515,1694800000.0
2009-10-02 09:40:00,1.67515,1.6758,1.6744,1.6748,1368600000.0
2009-10-02 09:45:00,1.6748,1.6749,1.67395,1.6742,940700000.0
2009-10-02 09:50:00,1.6742,1.6746,1.6735,1.6738,1119800000.0
2009-10-02 09:55:00,1.6738,1.67435,1.6733,1.67415,1194800000.0
2009-10-02 10:00:00,1.6744,1.6783,1.67415,1.67785,1397200000.0
2009-10-02 10:05:00,1.6778,1.67865,1.6777,1.67815,971500000.0
2009-10-02 10:10:00,1.6781,1.67995,1.67795,1.6795,1320300000.0
2009-10-02 10:15:00,1.6795,1.67965,1.67885,1.67895,1047700000.0
2009-10-02 10:20:00,1.67895,1.68025,1.6785,1.6801,796900000.0
2009-10-02 10:25:00,1.6801,1.68025,1.6787,1.6787,1301900000.0
2009-10-02 10:30:00,1.6787,1.6789,1.67805,1.6782,742900000.0
2009-10-02 10:35:00,1.6783,1.67985,1.6779,1.6793,1067000000.0
2009-10-02 10:40:00,1.6792,1.6792,1.6782,1.67885,1148900000.0
2009-10-02 10:45:00,1.67885,1.6808,1.67875,1.6803,1543300000.0
2009-10-02 10:50:00,1.6804,1.68115,1.6797,1.6801,1172700000.0
2009-10-02 10:55:00,1.68015,1.6806,1.6796,1.6804,1312200000.0
2009-10-02 11:00:00,1.6804,1.68105,1.6803,1.68075,763600000.0
2009-10-02 11:05:00,1.68075,1.68095,1.68005,1.6803,819900000.0
2009-10-02 11:10:00,1.6799,1.68095,1.6795,1.6809,730000000.0
2009-10-02 11:15:00,1.6809,1.68165,1.6809,1.681,506200000.0
2009-10-02 11:20:00,1.681,1.6817,1.68085,1.68145,1003200000.0
2009-10-02 11:25:00,1.6815,1.683,1.68125,1.68185,1105000000.0
2009-10-02 11:30:00,1.6819,1.6819,1.6811,1.68125,658600000.0
2009-10-02 11:35:00,1.6813,1.6815,1.681,1.6812,425200000.0
2009-10-02 11:40:00,1.6812,1.6812,1.68055,1.6807,606100000.0
2009-10-02 11:45:00,1.6807,1.6814,1.6807,1.6813,349000000.0
2009-10-02 11:50:00,1.68135,1.6832,1.68125,1.68265,669800000.0
2009-10-02 11:55:00,1.68265,1.68345,1.68265,1.6829,726600000.0
2009-10-02 12:00:00,1.68285,1.6831,1.6825,1.68285,589900000.0
2009-10-02 12:05:00,1.6829,1.68535,1.68265,1.6846,780000000.0
2009-10-02 12:10:00,1.6846,1.6852,1.6843,1.6844,601100000.0
2009-10-02 12:15:00,1.6844,1.68525,1.68405,1.685,896000000.0
2009-10-02 12:20:00,1.685,1.6858,1.68475,1.6855,403500000.0
2009-10-02 12:25:00,1.6855,1.68615,1.68445,1.6846,712600000.0
2009-10-02 12:30:00,1.6846,1.68495,1.68455,1.68455,589500000.0
2009-10-02 12:35:00,1.68455,1.68535,1.6845,1.685,921100000.0
2009-10-02 12:40:00,1.6849,1.6856,1.68475,1.6855,466700000.0
2009-10-02 12:45:00,1.6855,1.68565,1.68505,1.68505,719500000.0
2009-10-02 12:50:00,1.685,1.6853,1.68445,1.6845,644900000.0
2009-10-02 12:55:00,1.6846,1.6858,1.6843,1.6858,1057400000.0
2009-10-02 13:00:00,1.68575,1.68755,1.6853,1.68655,2080100000.0
2009-10-02 13:05:00,1.68655,1.6878,1.68565,1.6868,948900000.0
2009-10-02 13:10:00,1.6868,1.6868,1.6854,1.6858,1007000000.0
2009-10-02 13:15:00,1.6858,1.68735,1.68575,1.6867,1030300000.0
2009-10-02 13:20:00,1.6868,1.6876,1.68675,1.687,818800000.0
2009-10-02 13:25:00,1.687,1.6872,1.68545,1.6855,1395440000.0
2009-10-02 13:30:00,1.6855,1.68605,1.68485,1.68535,834720000.0
2009-10-02 13:35:00,1.6853,1.6865,1.68525,1.68645,566200000.0
2009-10-02 13:40:00,1.68655,1.68705,1.68615,1.6865,1471200000.0
2009-10-02 13:45:00,1.68645,1.68645,1.68435,1.685,1365000000.0
2009-10-02 13:50:00,1.685,1.6859,1.68495,1.6855,800800000.0
2009-10-02 13:55:00,1.6855,1.6857,1.68395,1.68405,845100000.0
2009-10-02 14:00:00,1.68415,1.68435,1.6826,1.68285,1263800000.0
2009-10-02 14:05:00,1.68285,1.6842,1.6826,1.6841,1125500000.0
2009-10-02 14:10:00,1.6841,1.6844,1.68355,1.6837,1400700000.0
2009-10-02 14:15:00,1.68365,1.6847,1.68345,1.6846,1203600000.0
2009-10-02 14:20:00,1.6846,1.6855,1.6844,1.68525,1649500000.0
2009-10-02 14:25:00,1.68525,1.6856,1.6832,1.68445,904920000.0
2009-10-02 14:30:00,1.68725,1.69095,1.68535,1.68945,1446800000.0
2009-10-02 14:35:00,1.6894,1.69065,1.68845,1.6902,1592200000.0
2009-10-02 14:40:00,1.69005,1.69005,1.6857,1.68675,1688890000.0
2009-10-02 14:45:00,1.68675,1.6869,1.6847,1.68545,1474700000.0
2009-10-02 14:50:00,1.6854,1.68805,1.68515,1.68765,2011600000.0
2009-10-02 14:55:00,1.68765,1.6904,1.6876,1.68905,1598340000.0
2009-10-02 15:00:00,1.6889,1.68945,1.68815,1.6888,1582350000.0
2009-10-02 15:05:00,1.6888,1.6905,1.6887,1.6903,2405700000.0
2009-10-02 15:10:00,1.6902,1.69075,1.68865,1.68885,1630290000.0
2009-10-02 15:15:00,1.68885,1.689,1.6867,1.6873,2024880000.0
2009-10-02 15:20:00,1.6873,1.6888,1.6873,1.6884,1747100000.0
2009-10-02 15:25:00,1.6884,1.68875,1.68755,1.68855,1734300000.0
2009-10-02 15:30:00,1.6885,1.68895,1.6869,1.6873,1513300000.0
2009-10-02 15:35:00,1.6872,1.6873,1.68575,1.68695,1798650000.0
2009-10-02 15:40:00,1.68695,1.68785,1.6864,1.6874,2073700000.0
2009-10-02 15:45:00,1.68725,1.6877,1.68505,1.6852,1666060000.0
2009-10-02 15:50:00,1.6852,1.6872,1.68475,1.68595,1563500000.0
2009-10-02 15:55:00,1.68595,1.6864,1.6852,1.6862,1570200000.0
2009-10-02 16:00:00,1.6862,1.68815,1.6862,1.68705,1954800000.0
2009-10-02 16:05:00,1.68705,1.68825,1.6866,1.6879,1992800000.0
2009-10-02 16:10:00,1.6879,1.68835,1.68665,1.68815,1788400000.0
2009-10-02 16:15:00,1.68815,1.68845,1.6868,1.68775,2008200000.0
2009-10-02 16:20:00,1.6877,1.688,1.6854,1.68565,1187320000.0
2009-10-02 16:25:00,1.68555,1.6856,1.68285,1.68385,1653000000.0
2009-10-02 16:30:00,1.6839,1.6839,1.68235,1.68295,1519600000.0
2009-10-02 16:35:00,1.68305,1.6831,1.68155,1.68215,1701000000.0
2009-10-02 16:40:00,1.68215,1.68395,1.682,1.6833,1630800000.0
2009-10-02 16:45:00,1.68335,1.6853,1.6832,1.6849,1685500000.0
2009-10-02 16:50:00,1.6849,1.68545,1.68405,1.68495,1625700000.0
2009-10-02 16:55:00,1.68495,1.68535,1.68385,1.68515,1642570000.0
2009-10-02 17:00:00,1.68515,1.68565,1.6843,1.6855,1465900000.0
2009-10-02 17:05:00,1.68545,1.68575,1.6842,1.68465,1686900000.0
2009-10-02 17:10:00,1.68465,1.68625,1.6841,1.68575,1927900000.0
2009-10-02 17:15:00,1.68565,1.68645,1.68495,1.6862,1512600000.0
2009-10-02 17:20:00,1.68615,1.687,1.6859,1.6864,1283200000.0
2009-10-02 17:25:00,1.6863,1.6863,1.68515,1.68575,1707600000.0
2009-10-02 17:30:00,1.6858,1.6865,1.68475,1.68635,1267000000.0
2009-10-02 17:35:00,1.68635,1.68765,1.6861,1.6867,1877100001.0
2009-10-02 17:40:00,1.6867,1.68875,1.6867,1.6877,1784100000.0
2009-10-02 17:45:00,1.6878,1.68805,1.68685,1.68695,1498900000.0
2009-10-02 17:50:00,1.68695,1.68705,1.68535,1.6859,956200000.0
2009-10-02 17:55:00,1.6861,1.6865,1.6851,1.6855,1107000000.0
2009-10-02 18:00:00,1.6855,1.68585,1.68505,1.6856,1101000000.0
2009-10-02 18:05:00,1.6856,1.6868,1.6855,1.6866,1199100000.0
2009-10-02 18:10:00,1.6866,1.68825,1.68605,1.6879,1187500000.0
2009-10-02 18:15:00,1.6879,1.68795,1.6868,1.68745,945100000.0
2009-10-02 18:20:00,1.68745,1.68825,1.68705,1.68705,898300000.0
2009-10-02 18:25:00,1.68715,1.68745,1.68665,1.68675,618700000.0
2009-10-02 18:30:00,1.68675,1.68715,1.68615,1.68645,803200000.0
2009-10-02 18:35:00,1.6864,1.6866,1.6859,1.68615,472500000.0
2009-10-02 18:40:00,1.68615,1.6866,1.6858,1.6861,670900000.0
2009-10-02 18:45:00,1.6861,1.6862,1.68535,1.6854,823800000.0
2009-10-02 18:50:00,1.6854,1.68555,1.68495,1.685,494400000.0
2009-10-02 18:55:00,1.68505,1.6858,1.6849,1.6854,606800000.0
2009-10-02 19:00:00,1.6854,1.6854,1.68395,1.6841,560900000.0
2009-10-02 19:05:00,1.68395,1.6843,1.6837,1.68395,323700000.0
2009-10-02 19:10:00,1.6839,1.684,1.68275,1.6829,924770000.0
2009-10-02 19:15:00,1.6828,1.6839,1.6828,1.68335,596500000.0
2009-10-02 19:20:00,1.68335,1.6836,1.68315,1.6833,322500000.0
2009-10-02 19:25:00,1.6833,1.68365,1.6829,1.6835,440500000.0
2009-10-02 19:30:00,1.6835,1.68435,1.68325,1.68415,489200000.0
2009-10-02 19:35:00,1.68415,1.6846,1.68375,1.68435,716100000.0
2009-10-02 19:40:00,1.68435,1.68435,1.6832,1.68365,505800000.0
2009-10-02 19:45:00,1.68365,1.68385,1.6832,1.68385,681600000.0
2009-10-02 19:50:00,1.68385,1.68405,1.68305,1.68355,751700000.0
2009-10-02 19:55:00,1.6837,1.684,1.6829,1.68325,858900000.0
2009-10-02 20:00:00,1.6832,1.68445,1.6831,1.6842,767400000.0
2009-10-02 20:05:00,1.68415,1.6849,1.6836,1.6849,624100000.0
2009-10-02 20:10:00,1.6849,1.68505,1.6844,1.68455,441200000.0
2009-10-02 20:15:00,1.68445,1.6846,1.6838,1.68395,421400000.0
2009-10-02 20:20:00,1.6839,1.6849,1.6836,1.6849,501700000.0
2009-10-02 20:25:00,1.68475,1.6849,1.68395,1.68435,415300000.0
2009-10-02 20:30:00,1.68435,1.68455,1.68405,1.6844,287200000.0
2009-10-02 20:35:00,1.68425,1.6851,1.68425,1.68505,269100000.0
2009-10-02 20:40:00,1.68505,1.68575,1.68495,1.68555,333700000.0
2009-10-02 20:45:00,1.68555,1.68565,1.68505,1.68515,280900000.0
2009-10-02 20:50:00,1.6851,1.6855,1.68475,1.68495,450500000.0
2009-10-02 20:55:00,1.6849,1.68605,1.6847,1.68585,832800000.0
2009-10-02 21:00:00,1.68595,1.6863,1.685,1.6852,532800000.0
2009-10-02 21:05:00,1.68525,1.68565,1.6849,1.68555,414900000.0
2009-10-02 21:10:00,1.6856,1.68605,1.68545,1.6859,158400000.0
2009-10-02 21:15:00,1.68585,1.68675,1.68545,1.686,417700000.0
2009-10-02 21:20:00,1.68605,1.6867,1.68565,1.68635,273900000.0
2009-10-02 21:25:00,1.6864,1.6865,1.6858,1.6861,300300000.0
2009-10-02 21:30:00,1.6861,1.6862,1.68485,1.685,467200000.0
2009-10-02 21:35:00,1.68505,1.6858,1.68485,1.6857,360600000.0
2009-10-02 21:40:00,1.6857,1.6858,1.68495,1.68515,305600000.0
2009-10-02 21:45:00,1.685,1.68585,1.6843,1.6858,185600000.0
2009-10-02 21:50:00,1.6858,1.68685,1.68555,1.6868,624300000.0
2009-10-02 21:55:00,1.6868,1.68745,1.6865,1.68725,517600000.0
2009-10-02 22:00:00,1.6872,1.68785,1.68665,1.6871,526300000.0
2009-10-02 22:05:00,1.68715,1.68715,1.68515,1.6854,318500000.0
2009-10-02 22:10:00,1.6848,1.6853,1.68405,1.68455,242600000.0
2009-10-02 22:15:00,1.68455,1.6856,1.68405,1.6846,332900000.0
2009-10-02 22:20:00,1.68475,1.68495,1.68315,1.68345,190000000.0
2009-10-02 22:25:00,1.68345,1.68445,1.68345,1.68425,275300000.0
2009-10-02 22:30:00,1.6843,1.6848,1.6837,1.6843,244700000.0
2009-10-02 22:35:00,1.6842,1.6843,1.68325,1.68365,190500000.0
2009-10-02 22:40:00,1.68385,1.68455,1.6832,1.68345,231500000.0
2009-10-02 22:45:00,1.68335,1.68515,1.6831,1.68515,225700000.0
2009-10-02 22:50:00,1.68515,1.6853,1.68395,1.68465,108300000.0
2009-10-02 22:55:00,1.68465,1.6848,1.68285,1.6837,203800000.0
2009-10-04 23:00:00,1.6841,1.68485,1.6841,1.68465,15000000.0
2009-10-04 23:05:00,1.6846,1.68525,1.6839,1.6841,54600000.0
2009-10-04 23:10:00,1.68415,1.6851,1.6838,1.68435,16200000.0
2009-10-04 23:15:00,1.68465,1.68465,1.68305,1.6839,26400000.0
2009-10-04 23:20:00,1.6839,1.68405,1.68375,1.6838,11200000.0
2009-10-04 23:25:00,1.68375,1.6838,1.68315,1.6834,30800000.0
2009-10-04 23:30:00,1.68345,1.685,1.68345,1.6845,51200000.0
2009-10-04 23:35:00,1.68445,1.6848,1.68445,1.68455,23800000.0
2009-10-04 23:40:00,1.6844,1.6847,1.6843,1.68455,26600000.0
2009-10-04 23:45:00,1.68465,1.6847,1.6841,1.68415,26000000.0
2009-10-04 23:50:00,1.6845,1.6853,1.6845,1.68495,13200000.0
2009-10-04 23:55:00,1.6849,1.68525,1.68485,1.6852,7200000.0
2009-10-05 00:00:00,1.68525,1.686,1.68515,1.68585,120600000.0
2009-10-05 00:05:00,1.6857,1.68615,1.68505,1.68605,132900000.0
2009-10-05 00:10:00,1.6862,1.6866,1.68485,1.686,102200000.0
2009-10-05 00:15:00,1.68635,1.68665,1.6849,1.68535,92700000.0
2009-10-05 00:20:00,1.68545,1.68545,1.68435,1.6849,123200000.0
2009-10-05 00:25:00,1.68495,1.6851,1.6849,1.68505,90100000.0
2009-10-05 00:30:00,1.685,1.68505,1.68425,1.68425,110400000.0
2009-10-05 00:35:00,1.68425,1.68475,1.6842,1.6844,156800000.0
2009-10-05 00:40:00,1.6844,1.6844,1.6837,1.68435,362500000.0
2009-10-05 00:45:00,1.6844,1.6844,1.6838,1.68415,98000000.0
2009-10-05 00:50:00,1.68405,1.6851,1.68405,1.6848,175500000.0
2009-10-05 00:55:00,1.68485,1.68495,1.684,1.68425,207500000.0
2009-10-05 01:00:00,1.68425,1.68455,1.68385,1.68415,285400000.0
2009-10-05 01:05:00,1.68405,1.6841,1.6833,1.6835,307400000.0
2009-10-05 01:10:00,1.68345,1.6842,1.68335,1.6838,193400000.0
2009-10-05 01:15:00,1.6838,1.68425,1.6836,1.68405,328300000.0
2009-10-05 01:20:00,1.68405,1.6844,1.6836,1.68365,221400000.0
2009-10-05 01:25:00,1.68345,1.6836,1.68335,1.6834,184800000.0
2009-10-05 01:30:00,1.6835,1.68395,1.68315,1.68365,259500000.0
2009-10-05 01:35:00,1.6837,1.6846,1.68355,1.6846,297000000.0
2009-10-05 01:40:00,1.68465,1.68485,1.684,1.6842,197600000.0
2009-10-05 01:45:00,1.6842,1.68455,1.6828,1.6828,368800000.0
2009-10-05 01:50:00,1.6828,1.68305,1.68215,1.68265,562880000.0
2009-10-05 01:55:00,1.68265,1.68345,1.6819,1.6819,183200000.0
2009-10-05 02:00:00,1.6817,1.6819,1.68125,1.68125,209100000.0
2009-10-05 02:05:00,1.6812,1.68125,1.6787,1.67875,457300000.0
2009-10-05 02:10:00,1.67875,1.68015,1.6786,1.67965,412500000.0
2009-10-05 02:15:00,1.6796,1.6803,1.67915,1.68,565100000.0
2009-10-05 02:20:00,1.68,1.68055,1.67945,1.67975,365500000.0
2009-10-05 02:25:00,1.67975,1.68005,1.6777,1.6786,580200000.0
2009-10-05 02:30:00,1.6786,1.6786,1.6773,1.67855,556600000.0
2009-10-05 02:35:00,1.67855,1.6786,1.6759,1.67645,724800000.0
2009-10-05 02:40:00,1.6765,1.6772,1.67625,1.67645,579100000.0
2009-10-05 02:45:00,1.67645,1.678,1.67645,1.67755,524500000.0
2009-10-05 02:50:00,1.6775,1.6778,1.67655,1.6769,474500000.0
2009-10-05 02:55:00,1.6769,1.67715,1.67615,1.67635,489100000.0
2009-10-05 03:00:00,1.6764,1.6773,1.6759,1.67645,448500000.0
2009-10-05 03:05:00,1.6765,1.67665,1.6749,1.67495,601100000.0
2009-10-05 03:10:00,1.67525,1.6754,1.67435,1.67475,477200000.0
2009-10-05 03:15:00,1.67475,1.6756,1.6741,1.67515,560800000.0
2009-10-05 03:20:00,1.6752,1.67525,1.6746,1.6747,482100000.0
2009-10-05 03:25:00,1.6746,1.675,1.6742,1.67475,473000000.0
2009-10-05 03:30:00,1.67475,1.6751,1.67415,1.6746,550400000.0
2009-10-05 03:35:00,1.6747,1.6755,1.67415,1.67425,398600000.0
2009-10-05 03:40:00,1.67425,1.67555,1.67425,1.67555,341800000.0
2009-10-05 03:45:00,1.67555,1.67565,1.67455,1.67485,478000000.0
2009-10-05 03:50:00,1.6748,1.6753,1.67455,1.6752,512500000.0
2009-10-05 03:55:00,1.6752,1.67535,1.67455,1.67485,422100000.0
2009-10-05 04:00:00,1.67485,1.67525,1.67475,1.67485,360900000.0
2009-10-05 04:05:00,1.6748,1.67515,1.6744,1.67505,283500000.0
2009-10-05 04:10:00,1.675,1.67585,1.67465,1.67565,449900000.0
2009-10-05 04:15:00,1.67565,1.67585,1.67535,1.6757,251100000.0
2009-10-05 04:20:00,1.6757,1.67575,1.67475,1.6748,262300000.0
2009-10-05 04:25:00,1.67475,1.6752,1.6745,1.675,262200000.0
2009-10-05 04:30:00,1.675,1.67535,1.67485,1.67525,294100000.0
2009-10-05 04:35:00,1.6753,1.6754,1.6749,1.67495,316200000.0
2009-10-05 04:40:00,1.6749,1.6756,1.67485,1.6751,286600000.0
2009-10-05 04:45:00,1.6751,1.67565,1.67495,1.67535,315800000.0
2009-10-05 04:50:00,1.67535,1.67555,1.67515,1.6753,228700000.0
2009-10-05 04:55:00,1.67535,1.67535,1.67425,1.67425,441400000.0
2009-10-05 05:00:00,1.6743,1.67545,1.67425,1.675,438300000.0
2009-10-05 05:05:00,1.675,1.6753,1.6741,1.6751,422000000.0
2009-10-05 05:10:00,1.6749,1.6752,1.67415,1.67495,520600000.0
2009-10-05 05:15:00,1.67495,1.6754,1.67465,1.67515,533900000.0
2009-10-05 05:20:00,1.6752,1.67555,1.6748,1.6748,615100000.0
2009-10-05 05:25:00,1.67485,1.67515,1.6745,1.67515,284800000.0
2009-10-05 05:30:00,1.6751,1.6762,1.67455,1.6759,561600000.0
2009-10-05 05:35:00,1.67595,1.67635,1.67535,1.6763,667600000.0
2009-10-05 05:40:00,1.6762,1.67715,1.67585,1.6767,621200000.0
2009-10-05 05:45:00,1.6767,1.6769,1.6762,1.67655,362100000.0
2009-10-05 05:50:00,1.67645,1.6766,1.67595,1.67605,219800000.0
2009-10-05 05:55:00,1.67605,1.67665,1.6758,1.6758,669100000.0
2009-10-05 06:00:00,1.67585,1.67615,1.67535,1.6757,409000000.0
2009-10-05 06:05:00,1.67575,1.67735,1.6756,1.67715,382700000.0
2009-10-05 06:10:00,1.67715,1.6779,1.6767,1.67765,557600000.0
2009-10-05 06:15:00,1.67775,1.67775,1.6763,1.67675,774600000.0
2009-10-05 06:20:00,1.67695,1.677,1.67615,1.67625,424500000.0
2009-10-05 06:25:00,1.67625,1.67665,1.67585,1.67605,499600000.0
2009-10-05 06:30:00,1.67605,1.6762,1.67525,1.67585,475400000.0
2009-10-05 06:35:00,1.6758,1.67595,1.6753,1.67565,491100000.0
2009-10-05 06:40:00,1.67555,1.67565,1.67505,1.67525,657600000.0
2009-10-05 06:45:00,1.6753,1.67585,1.67485,1.67535,406800000.0
2009-10-05 06:50:00,1.6752,1.6755,1.6747,1.6749,471700000.0
2009-10-05 06:55:00,1.6749,1.6753,1.6747,1.67485,438800000.0
2009-10-05 07:00:00,1.67495,1.67565,1.6747,1.6754,494200000.0
2009-10-05 07:05:00,1.6753,1.6756,1.675,1.67515,315500000.0
2009-10-05 07:10:00,1.6753,1.6755,1.675,1.67505,579000000.0
2009-10-05 07:15:00,1.6751,1.67555,1.6748,1.6752,660300000.0
2009-10-05 07:20:00,1.67525,1.67535,1.6748,1.675,688700000.0
2009-10-05 07:25:00,1.675,1.6752,1.6747,1.675,503500000.0
2009-10-05 07:30:00,1.67505,1.67505,1.67455,1.6747,284800000.0
2009-10-05 07:35:00,1.67475,1.6751,1.67465,1.6749,380700000.0
2009-10-05 07:40:00,1.67485,1.6751,1.67465,1.67475,261100000.0
2009-10-05 07:45:00,1.67475,1.67515,1.6744,1.675,410900000.0
2009-10-05 07:50:00,1.675,1.67535,1.67495,1.6752,322700000.0
2009-10-05 07:55:00,1.6752,1.67525,1.67455,1.67495,458900000.0
2009-10-05 08:00:00,1.675,1.6754,1.67475,1.67505,569800000.0
2009-10-05 08:05:00,1.67505,1.6756,1.67365,1.67395,959300000.0
2009-10-05 08:10:00,1.6739,1.6744,1.67325,1.67355,976500000.0
2009-10-05 08:15:00,1.6737,1.67495,1.67335,1.67455,800600000.0
2009-10-05 08:20:00,1.67455,1.6751,1.67415,1.6745,1124600000.0
2009-10-05 08:25:00,1.6745,1.6749,1.6737,1.67375,653500000.0
2009-10-05 08:30:00,1.6737,1.67425,1.673,1.6737,1254500000.0
2009-10-05 08:35:00,1.6738,1.6743,1.67335,1.67385,862500000.0
2009-10-05 08:40:00,1.67385,1.67455,1.67375,1.67395,624300000.0
2009-10-05 08:45:00,1.67395,1.675,1.67365,1.67485,674700000.0
2009-10-05 08:50:00,1.67495,1.67545,1.67435,1.67495,705900000.0
2009-10-05 08:55:00,1.67495,1.6753,1.6747,1.6751,542300000.0
2009-10-05 09:00:00,1.6751,1.6761,1.6744,1.67465,1056800000.0
2009-10-05 09:05:00,1.6747,1.67525,1.6741,1.6742,1159300000.0
2009-10-05 09:10:00,1.6742,1.6755,1.6741,1.6752,718800000.0
2009-10-05 09:15:00,1.67515,1.67555,1.6746,1.6755,746000000.0
2009-10-05 09:20:00,1.6755,1.67565,1.6744,1.6752,803100000.0
2009-10-05 09:25:00,1.6752,1.67585,1.67485,1.6758,932400000.0
2009-10-05 09:30:00,1.67575,1.67655,1.67555,1.6759,1055900000.0
2009-10-05 09:35:00,1.67585,1.67635,1.6755,1.6759,1073700000.0
2009-10-05 09:40:00,1.6758,1.6766,1.67555,1.6766,853600000.0
2009-10-05 09:45:00,1.67655,1.67675,1.6754,1.67555,1293500000.0
2009-10-05 09:50:00,1.67555,1.67565,1.67505,1.67515,976400000.0
2009-10-05 09:55:00,1.67515,1.67525,1.67435,1.6749,803100000.0
2009-10-05 10:00:00,1.6748,1.675,1.67315,1.6735,1627700000.0
2009-10-05 10:05:00,1.67355,1.674,1.67335,1.67345,948300000.0
2009-10-05 10:10:00,1.6735,1.6738,1.673,1.6733,1007000000.0
2009-10-05 10:15:00,1.67335,1.6738,1.67325,1.6736,729600000.0
2009-10-05 10:20:00,1.6735,1.67365,1.673,1.6734,751100000.0
2009-10-05 10:25:00,1.67345,1.67365,1.67255,1.67275,955200000.0
2009-10-05 10:30:00,1.67275,1.6734,1.6725,1.6731,926400000.0
2009-10-05 10:35:00,1.6731,1.6736,1.6728,1.6733,770100000.0
2009-10-05 10:40:00,1.6733,1.6736,1.67265,1.67315,783200000.0
2009-10-05 10:45:00,1.67315,1.6736,1.67265,1.67335,801500000.0
2009-10-05 10:50:00,1.6733,1.67395,1.6732,1.67385,559100000.0
2009-10-05 10:55:00,1.6739,1.674,1.67295,1.67375,725100000.0
2009-10-05 11:00:00,1.67375,1.67455,1.67375,1.674,727300000.0
2009-10-05 11:05:00,1.67415,1.6744,1.67365,1.6738,515300000.0
2009-10-05 11:10:00,1.6738,1.674,1.6725,1.6734,665100000.0
2009-10-05 11:15:00,1.67355,1.67405,1.6731,1.67325,1108100000.0
2009-10-05 11:20:00,1.6733,1.67395,1.67295,1.67385,682000000.0
2009-10-05 11:25:00,1.67385,1.67405,1.67285,1.6733,1045900000.0
2009-10-05 11:30:00,1.6733,1.67335,1.67235,1.6728,503200000.0
2009-10-05 11:35:00,1.6728,1.67315,1.67225,1.6724,596800000.0
2009-10-05 11:40:00,1.67245,1.67275,1.67215,1.67225,434900000.0
2009-10-05 11:45:00,1.67225,1.67255,1.672,1.6724,809900000.0
2009-10-05 11:50:00,1.6724,1.6734,1.6723,1.6732,602000000.0
2009-10-05 11:55:00,1.67315,1.67335,1.67295,1.67315,502400000.0
2009-10-05 12:00:00,1.67315,1.6733,1.67275,1.67285,508900000.0
2009-10-05 12:05:00,1.67285,1.67295,1.67195,1.67205,673600000.0
2009-10-05 12:10:00,1.6721,1.6725,1.6719,1.6723,468900000.0
2009-10-05 12:15:00,1.6723,1.67255,1.672,1.67215,583400000.0
2009-10-05 12:20:00,1.6722,1.67235,1.67135,1.6715,615100000.0
2009-10-05 12:25:00,1.67165,1.6721,1.6715,1.67205,491900000.0
2009-10-05 12:30:00,1.672,1.6726,1.67165,1.67165,998100000.0
2009-10-05 12:35:00,1.67165,1.67195,1.67145,1.6718,669800000.0
2009-10-05 12:40:00,1.67175,1.67225,1.67165,1.6722,449700000.0
2009-10-05 12:45:00,1.6722,1.67245,1.6716,1.67235,655000000.0
2009-10-05 12:50:00,1.67235,1.67235,1.6712,1.6712,421100000.0
2009-10-05 12:55:00,1.67125,1.67195,1.67115,1.6714,551700000.0
2009-10-05 13:00:00,1.6714,1.67195,1.6714,1.67155,383000000.0
2009-10-05 13:05:00,1.67155,1.6722,1.67145,1.67185,532100000.0
2009-10-05 13:10:00,1.6718,1.67205,1.67135,1.67135,321800000.0
2009-10-05 13:15:00,1.67145,1.6725,1.67115,1.67235,1009100000.0
2009-10-05 13:20:00,1.6723,1.6724,1.67135,1.67155,475000000.0
2009-10-05 13:25:00,1.67165,1.67165,1.67075,1.6709,686200000.0
2009-10-05 13:30:00,1.67085,1.67115,1.6706,1.67075,651100000.0
2009-10-05 13:35:00,1.6708,1.67125,1.6703,1.67105,528500000.0
2009-10-05 13:40:00,1.67105,1.67145,1.67085,1.6713,506800000.0
2009-10-05 13:45:00,1.67135,1.67145,1.6706,1.6712,604900000.0
2009-10-05 13:50:00,1.67105,1.67195,1.67105,1.67185,448800000.0
2009-10-05 13:55:00,1.67185,1.67195,1.67015,1.6702,537100000.0
2009-10-05 14:00:00,1.6702,1.6707,1.6701,1.6703,1000000000.0
2009-10-05 14:05:00,1.6704,1.6706,1.6699,1.67035,781400000.0
2009-10-05 14:10:00,1.67035,1.6713,1.67015,1.6713,918800000.0
2009-10-05 14:15:00,1.67125,1.6716,1.6709,1.67145,856400000.0
2009-10-05 14:20:00,1.67145,1.67165,1.67065,1.6712,1081700000.0
2009-10-05 14:25:00,1.67105,1.6723,1.67095,1.6722,801100000.0
2009-10-05 14:30:00,1.6722,1.6726,1.67165,1.67195,1529500000.0
2009-10-05 14:35:00,1.6719,1.672,1.67095,1.6712,475000000.0
2009-10-05 14:40:00,1.67125,1.67185,1.67105,1.6716,774500000.0
2009-10-05 14:45:00,1.6714,1.67175,1.6711,1.6717,974500000.0
2009-10-05 14:50:00,1.67175,1.67265,1.67165,1.67245,808400000.0
2009-10-05 14:55:00,1.67245,1.67275,1.67175,1.672,1084200000.0
2009-10-05 15:00:00,1.6719,1.67235,1.67155,1.67195,927700000.0
2009-10-05 15:05:00,1.6719,1.672,1.6711,1.67165,864760000.0
2009-10-05 15:10:00,1.67165,1.67205,1.6712,1.6715,990500000.0
2009-10-05 15:15:00,1.6715,1.67185,1.67115,1.6715,636500000.0
2009-10-05 15:20:00,1.6715,1.67205,1.6712,1.6713,947500000.0
2009-10-05 15:25:00,1.67125,1.67145,1.6707,1.6711,1634620000.0
2009-10-05 15:30:00,1.6711,1.67165,1.67055,1.67075,1451500000.0
2009-10-05 15:35:00,1.6707,1.67255,1.67065,1.67165,1643800000.0
2009-10-05 15:40:00,1.6716,1.672,1.66985,1.67035,1516240000.0
2009-10-05 15:45:00,1.6703,1.67085,1.66955,1.67015,973800000.0
2009-10-05 15:50:00,1.67005,1.67035,1.66905,1.66905,1011700000.0
2009-10-05 15:55:00,1.669,1.6704,1.66825,1.6701,1502600000.0
2009-10-05 16:00:00,1.6703,1.6709,1.66865,1.6708,1612540000.0
2009-10-05 16:05:00,1.67085,1.67235,1.67005,1.67165,1792300000.0
2009-10-05 16:10:00,1.67155,1.6716,1.6701,1.67045,1127680000.0
2009-10-05 16:15:00,1.67045,1.67115,1.67015,1.67025,911000000.0
2009-10-05 16:20:00,1.67025,1.6706,1.6695,1.6695,1049610000.0
2009-10-05 16:25:00,1.6695,1.6705,1.6689,1.67,1302860000.0
2009-10-05 16:30:00,1.67005,1.6712,1.66955,1.6711,1358300000.0
2009-10-05 16:35:00,1.6711,1.67145,1.67025,1.6708,1164800000.0
2009-10-05 16:40:00,1.6708,1.67155,1.6706,1.6714,885600000.0
2009-10-05 16:45:00,1.6714,1.67175,1.67085,1.6713,1299500000.0
2009-10-05 16:50:00,1.67135,1.672,1.67115,1.67195,897900000.0
2009-10-05 16:55:00,1.67195,1.6722,1.67135,1.672,1010900000.0
2009-10-05 17:00:00,1.67205,1.6724,1.67145,1.6717,1381100000.0
2009-10-05 17:05:00,1.67175,1.6723,1.67145,1.67205,1149200000.0
2009-10-05 17:10:00,1.6721,1.6722,1.67145,1.67175,1175800000.0
2009-10-05 17:15:00,1.67175,1.6721,1.67115,1.67115,1150800000.0
2009-10-05 17:20:00,1.6712,1.67135,1.67,1.6704,1119770000.0
2009-10-05 17:25:00,1.6704,1.671,1.6699,1.67065,970500000.0
2009-10-05 17:30:00,1.6706,1.6711,1.67,1.6711,841500000.0
2009-10-05 17:35:00,1.6711,1.67185,1.6709,1.67145,1159900000.0
2009-10-05 17:40:00,1.6715,1.672,1.66985,1.6701,1270900000.0
2009-10-05 17:45:00,1.6702,1.6706,1.6692,1.6697,1125900000.0
2009-10-05 17:50:00,1.66975,1.6699,1.6685,1.6691,1127000000.0
2009-10-05 17:55:00,1.66915,1.66975,1.6688,1.6696,954600000.0
2009-10-05 18:00:00,1.6696,1.66985,1.6689,1.6693,875800000.0
2009-10-05 18:05:00,1.6693,1.6697,1.66875,1.6696,606500000.0
2009-10-05 18:10:00,1.6696,1.67,1.66915,1.66915,699800000.0
2009-10-05 18:15:00,1.66915,1.66935,1.66805,1.6684,745000000.0
2009-10-05 18:20:00,1.6685,1.66855,1.66775,1.66795,582000000.0
2009-10-05 18:25:00,1.66785,1.66845,1.66785,1.6683,477000000.0
2009-10-05 18:30:00,1.6683,1.6688,1.66815,1.66855,757200000.0
2009-10-05 18:35:00,1.66855,1.66865,1.66795,1.66835,366600000.0
2009-10-05 18:40:00,1.6684,1.66855,1.6677,1.66805,655400000.0
2009-10-05 18:45:00,1.66815,1.66915,1.668,1.66915,622500000.0
2009-10-05 18:50:00,1.66895,1.66925,1.6686,1.6687,399100000.0
2009-10-05 18:55:00,1.66865,1.6693,1.6682,1.66835,823300000.0
2009-10-05 19:00:00,1.6683,1.66945,1.6683,1.6692,540800000.0
2009-10-05 19:05:00,1.66915,1.66945,1.66875,1.6688,480200000.0
2009-10-05 19:10:00,1.66875,1.6692,1.6683,1.6684,622000000.0
2009-10-05 19:15:00,1.6685,1.6693,1.6685,1.66875,680300000.0
2009-10-05 19:20:00,1.66875,1.6691,1.66845,1.66845,584800000.0
2009-10-05 19:25:00,1.6685,1.669,1.6683,1.66875,913900000.0
2009-10-05 19:30:00,1.66875,1.66935,1.66865,1.66905,1013200000.0
2009-10-05 19:35:00,1.66905,1.6695,1.6686,1.6695,437900000.0
2009-10-05 19:40:00,1.6694,1.66955,1.6686,1.66895,464500000.0
2009-10-05 19:45:00,1.66905,1.66925,1.66885,1.6691,524900000.0
2009-10-05 19:50:00,1.66905,1.66965,1.6688,1.66905,621900000.0
2009-10-05 19:55:00,1.66905,1.6693,1.66875,1.669,354800000.0
2009-10-05 20:00:00,1.6689,1.66915,1.6687,1.66895,308700000.0
2009-10-05 20:05:00,1.66895,1.66945,1.66865,1.66945,380200000.0
2009-10-05 20:10:00,1.66935,1.67,1.6692,1.6695,537700000.0
2009-10-05 20:15:00,1.6695,1.66955,1.66895,1.6695,395500000.0
2009-10-05 20:20:00,1.6695,1.6697,1.6691,1.66915,477900000.0
2009-10-05 20:25:00,1.6691,1.66985,1.66885,1.66915,358400000.0
2009-10-05 20:30:00,1.66915,1.66915,1.6682,1.6682,369960000.0
2009-10-05 20:35:00,1.6682,1.66845,1.66785,1.66805,251500000.0
2009-10-05 20:40:00,1.66805,1.66825,1.6677,1.6677,502600000.0
2009-10-05 20:45:00,1.6677,1.66775,1.6669,1.6673,599200000.0
2009-10-05 20:50:00,1.66725,1.66765,1.66695,1.6673,917100000.0
2009-10-05 20:55:00,1.6672,1.6676,1.6669,1.66735,516700000.0
2009-10-05 21:00:00,1.6674,1.6683,1.66705,1.66785,732200000.0
2009-10-05 21:05:00,1.66775,1.66825,1.6674,1.6681,823200000.0
2009-10-05 21:10:00,1.66805,1.66855,1.66795,1.66825,732200000.0
2009-10-05 21:15:00,1.6682,1.66845,1.66805,1.6683,492300000.0
2009-10-05 21:20:00,1.6683,1.6688,1.6683,1.66835,532400000.0
2009-10-05 21:25:00,1.66835,1.66915,1.66835,1.669,516600000.0
2009-10-05 21:30:00,1.66905,1.66975,1.66885,1.66965,884600000.0
2009-10-05 21:35:00,1.66965,1.66975,1.6686,1.66865,769800000.0
2009-10-05 21:40:00,1.66865,1.6695,1.6684,1.66945,334700000.0
2009-10-05 21:45:00,1.66945,1.66995,1.66945,1.66985,358100000.0
2009-10-05 21:50:00,1.67,1.6703,1.6694,1.67015,669800000.0
2009-10-05 21:55:00,1.6701,1.67095,1.67,1.67035,699400000.0
2009-10-05 22:00:00,1.67035,1.6704,1.66965,1.6702,373700000.0
2009-10-05 22:05:00,1.6702,1.6706,1.67,1.6701,131400000.0
2009-10-05 22:10:00,1.6701,1.67045,1.67005,1.67025,99100000.0
2009-10-05 22:15:00,1.67025,1.67035,1.6698,1.66995,134900000.0
2009-10-05 22:20:00,1.66985,1.67035,1.6698,1.67,131600000.0
2009-10-05 22:25:00,1.67,1.6704,1.66955,1.6698,247300000.0
2009-10-05 22:30:00,1.66985,1.67015,1.66905,1.66975,152700000.0
2009-10-05 22:35:00,1.66975,1.67,1.6693,1.66955,169700000.0
2009-10-05 22:40:00,1.6696,1.66965,1.669,1.66905,170600000.0
2009-10-05 22:45:00,1.66905,1.6691,1.6684,1.66855,73300000.0
2009-10-05 22:50:00,1.6687,1.66965,1.66805,1.66865,220500000.0
2009-10-05 22:55:00,1.6688,1.6688,1.66815,1.66835,127600000.0
2009-10-05 23:00:00,1.6684,1.66865,1.66795,1.6684,77800000.0
2009-10-05 23:05:00,1.6684,1.66895,1.66805,1.6687,95100000.0
2009-10-05 23:10:00,1.66875,1.66945,1.6687,1.6691,71900000.0
2009-10-05 23:15:00,1.6691,1.66945,1.6691,1.6693,55300000.0
2009-10-05 23:20:00,1.66945,1.66975,1.6691,1.66935,98400000.0
2009-10-05 23:25:00,1.6693,1.6695,1.6692,1.6693,65700000.0
2009-10-05 23:30:00,1.66935,1.6696,1.6685,1.66945,102900000.0
2009-10-05 23:35:00,1.66945,1.6698,1.66925,1.66925,43000000.0
2009-10-05 23:40:00,1.66919,1.66925,1.6681,1.6686,69770000.0
2009-10-05 23:45:00,1.6686,1.6689,1.668,1.66815,67800000.0
2009-10-05 23:50:00,1.6681,1.6687,1.6681,1.6684,117700000.0
2009-10-05 23:55:00,1.6685,1.66865,1.6683,1.6685,72800000.0
2009-10-06 00:00:00,1.6684,1.6694,1.6683,1.6694,144900000.0
2009-10-06 00:05:00,1.6694,1.66975,1.66905,1.66945,183800000.0
2009-10-06 00:10:00,1.66945,1.6702,1.66945,1.67015,149300000.0
2009-10-06 00:15:00,1.6701,1.67015,1.6693,1.66995,157000000.0
2009-10-06 00:20:00,1.66995,1.6702,1.6696,1.67005,190700000.0
2009-10-06 00:25:00,1.6701,1.67035,1.6699,1.67,172100000.0
2009-10-06 00:30:00,1.67,1.67045,1.6698,1.67035,183600000.0
2009-10-06 00:35:00,1.67025,1.67035,1.66965,1.66985,152000000.0
2009-10-06 00:40:00,1.66985,1.67,1.66965,1.66985,129700000.0
2009-10-06 00:45:00,1.66975,1.6699,1.6695,1.6697,137200000.0
2009-10-06 00:50:00,1.66965,1.6699,1.6695,1.6697,55800000.0
2009-10-06 00:55:00,1.6696,1.67,1.66955,1.67,41700000.0
2009-10-06 01:00:00,1.6699,1.6701,1.66975,1.66975,60500000.0
2009-10-06 01:05:00,1.66975,1.6703,1.66965,1.6699,105700000.0
2009-10-06 01:10:00,1.67015,1.6705,1.6696,1.6704,234700000.0
2009-10-06 01:15:00,1.6705,1.67095,1.6704,1.67045,148900000.0
2009-10-06 01:20:00,1.67045,1.67065,1.6702,1.67045,135600000.0
2009-10-06 01:25:00,1.6706,1.67075,1.67025,1.6704,136200000.0
2009-10-06 01:30:00,1.6704,1.6707,1.6704,1.67065,181700000.0
2009-10-06 01:35:00,1.67075,1.67085,1.6703,1.6703,142400000.0
2009-10-06 01:40:00,1.6703,1.6706,1.6701,1.67045,211900000.0
2009-10-06 01:45:00,1.67045,1.6715,1.67035,1.67105,271300000.0
2009-10-06 01:50:00,1.67095,1.67105,1.6707,1.67085,181000000.0
2009-10-06 01:55:00,1.67085,1.67115,1.67055,1.6707,181700000.0
2009-10-06 02:00:00,1.6707,1.6713,1.6705,1.67055,367100000.0
2009-10-06 02:05:00,1.6706,1.6709,1.6701,1.67045,304400000.0
2009-10-06 02:10:00,1.6705,1.6708,1.6697,1.67025,269700000.0
2009-10-06 02:15:00,1.67025,1.6708,1.6701,1.6702,306000000.0
2009-10-06 02:20:00,1.67015,1.6711,1.67015,1.6709,199000000.0
2009-10-06 02:25:00,1.6709,1.6713,1.6702,1.6703,202000000.0
2009-10-06 02:30:00,1.67025,1.6719,1.67025,1.67175,522500000.0
2009-10-06 02:35:00,1.6715,1.67235,1.6715,1.6717,324300000.0
2009-10-06 02:40:00,1.67175,1.6721,1.6716,1.672,240600000.0
2009-10-06 02:45:00,1.67195,1.67295,1.6719,1.6725,408300000.0
2009-10-06 02:50:00,1.6726,1.673,1.6724,1.6725,447000000.0
2009-10-06 02:55:00,1.6725,1.6725,1.67155,1.67155,323600000.0
2009-10-06 03:00:00,1.67155,1.672,1.6705,1.6706,351800000.0
2009-10-06 03:05:00,1.67065,1.67115,1.67055,1.67105,217300000.0
2009-10-06 03:10:00,1.67105,1.6728,1.67055,1.6728,750500000.0
2009-10-06 03:15:00,1.67275,1.6732,1.67175,1.67235,745200000.0
2009-10-06 03:20:00,1.67225,1.67255,1.67195,1.6721,494300000.0
2009-10-06 03:25:00,1.6721,1.67255,1.6709,1.671,344700000.0
2009-10-06 03:30:00,1.67085,1.672,1.6706,1.67195,489800000.0
2009-10-06 03:35:00,1.67185,1.6723,1.67145,1.67165,346500000.0
2009-10-06 03:40:00,1.6716,1.67175,1.67035,1.67055,484700000.0
2009-10-06 03:45:00,1.67045,1.6726,1.66995,1.6718,578100000.0
2009-10-06 03:50:00,1.6718,1.6721,1.6713,1.6714,607900000.0
2009-10-06 03:55:00,1.6714,1.6718,1.67115,1.6716,365900000.0
2009-10-06 04:00:00,1.67165,1.6724,1.6713,1.6717,682200000.0
2009-10-06 04:05:00,1.67175,1.67265,1.67175,1.6723,505000000.0
2009-10-06 04:10:00,1.6722,1.6727,1.67205,1.67235,387800000.0
2009-10-06 04:15:00,1.67235,1.6725,1.6718,1.672,369200000.0
2009-10-06 04:20:00,1.672,1.67325,1.672,1.67295,828000000.0
2009-10-06 04:25:00,1.6729,1.6733,1.67255,1.6729,595300000.0
2009-10-06 04:30:00,1.6729,1.67305,1.6722,1.67295,363000000.0
2009-10-06 04:35:00,1.67295,1.6737,1.67265,1.6728,1082900000.0
2009-10-06 04:40:00,1.6728,1.67405,1.67245,1.67395,703600000.0
2009-10-06 04:45:00,1.6739,1.67415,1.6732,1.67385,888900000.0
2009-10-06 04:50:00,1.6737,1.6745,1.67345,1.6742,708200000.0
2009-10-06 04:55:00,1.6742,1.67475,1.67375,1.67455,610500000.0
2009-10-06 05:00:00,1.6745,1.67595,1.67445,1.67525,850200000.0
2009-10-06 05:05:00,1.6753,1.67605,1.67465,1.6756,577100000.0
2009-10-06 05:10:00,1.67555,1.6764,1.67545,1.6764,516400000.0
2009-10-06 05:15:00,1.67635,1.6769,1.67615,1.6764,663500000.0
2009-10-06 05:20:00,1.6764,1.67665,1.6755,1.67605,832400000.0
2009-10-06 05:25:00,1.6761,1.67775,1.6758,1.6775,744000000.0
2009-10-06 05:30:00,1.67715,1.6772,1.66535,1.66545,1151700000.0
2009-10-06 05:35:00,1.66545,1.667,1.66375,1.6659,1100600000.0
2009-10-06 05:40:00,1.6659,1.6669,1.66405,1.66585,800200000.0
2009-10-06 05:45:00,1.6658,1.66635,1.6657,1.66615,440500000.0
2009-10-06 05:50:00,1.66615,1.6672,1.66525,1.66705,703700000.0
2009-10-06 05:55:00,1.66705,1.66755,1.6659,1.6659,811100000.0
2009-10-06 06:00:00,1.66585,1.66625,1.6652,1.666,683200000.0
2009-10-06 06:05:00,1.666,1.66605,1.664,1.66405,595700000.0
2009-10-06 06:10:00,1.66405,1.66475,1.66375,1.66405,806600000.0
2009-10-06 06:15:00,1.6642,1.6649,1.6641,1.6647,483100000.0
2009-10-06 06:20:00,1.6647,1.6651,1.664,1.66405,442300000.0
2009-10-06 06:25:00,1.66405,1.66445,1.66365,1.6643,333900000.0
2009-10-06 06:30:00,1.6642,1.66465,1.66385,1.664,455100000.0
2009-10-06 06:35:00,1.66405,1.66425,1.6629,1.66345,651200000.0
2009-10-06 06:40:00,1.66335,1.66335,1.6623,1.66235,455500000.0
2009-10-06 06:45:00,1.66235,1.66295,1.66195,1.66245,535000000.0
2009-10-06 06:50:00,1.6626,1.6629,1.66135,1.6626,780000000.0
2009-10-06 06:55:00,1.6625,1.66295,1.662,1.66285,605800000.0
2009-10-06 07:00:00,1.66285,1.66305,1.662,1.66215,478000000.0
2009-10-06 07:05:00,1.66215,1.6625,1.6596,1.66085,797400000.0
2009-10-06 07:10:00,1.66085,1.6611,1.6592,1.66045,740900000.0
2009-10-06 07:15:00,1.66055,1.66075,1.65935,1.65945,534400000.0
2009-10-06 07:20:00,1.65955,1.6602,1.6593,1.65935,565900000.0
2009-10-06 07:25:00,1.65925,1.6596,1.6585,1.6588,526400000.0
2009-10-06 07:30:00,1.65905,1.66065,1.65895,1.6603,576900000.0
2009-10-06 07:35:00,1.6603,1.66075,1.6598,1.6604,631600000.0
2009-10-06 07:40:00,1.66035,1.66035,1.65935,1.66,662200000.0
2009-10-06 07:45:00,1.6599,1.6614,1.65985,1.66075,1002100000.0
2009-10-06 07:50:00,1.66055,1.661,1.6599,1.6605,807800000.0
2009-10-06 07:55:00,1.6605,1.6613,1.65985,1.6607,1241700000.0
2009-10-06 08:00:00,1.6607,1.66145,1.66045,1.661,1658000000.0
2009-10-06 08:05:00,1.66105,1.66185,1.66085,1.6612,1213600000.0
2009-10-06 08:10:00,1.6612,1.66205,1.66105,1.66185,954100000.0
2009-10-06 08:15:00,1.6618,1.66235,1.66145,1.6617,1203000000.0
2009-10-06 08:20:00,1.6617,1.66175,1.66065,1.66085,1194700000.0
2009-10-06 08:25:00,1.66085,1.66125,1.66015,1.66065,869600000.0
2009-10-06 08:30:00,1.6607,1.6611,1.66005,1.6602,1112000000.0
2009-10-06 08:35:00,1.66035,1.6608,1.6597,1.6605,1033600000.0
2009-10-06 08:40:00,1.6605,1.66095,1.65975,1.6608,1133600000.0
2009-10-06 08:45:00,1.66085,1.66175,1.66015,1.6603,1436900000.0
2009-10-06 08:50:00,1.66035,1.6609,1.65995,1.66045,973200000.0
2009-10-06 08:55:00,1.66045,1.66095,1.65995,1.66015,978000000.0
2009-10-06 09:00:00,1.66015,1.6607,1.6597,1.6604,1874900000.0
2009-10-06 09:05:00,1.6604,1.66095,1.6598,1.6607,1241300000.0
2009-10-06 09:10:00,1.66075,1.66145,1.66055,1.66115,1024300000.0
2009-10-06 09:15:00,1.6612,1.6614,1.66085,1.661,750900000.0
2009-10-06 09:20:00,1.6609,1.661,1.66015,1.66095,862400000.0
2009-10-06 09:25:00,1.6608,1.66145,1.66065,1.6609,807900000.0
2009-10-06 09:30:00,1.6609,1.6613,1.6604,1.6613,999600000.0
2009-10-06 09:35:00,1.6613,1.6615,1.66,1.66025,1116600000.0
2009-10-06 09:40:00,1.66025,1.66085,1.6599,1.66045,969600000.0
2009-10-06 09:45:00,1.66045,1.6607,1.6598,1.65995,770800000.0
2009-10-06 09:50:00,1.6599,1.6599,1.65885,1.65895,866800000.0
2009-10-06 09:55:00,1.65895,1.65975,1.65875,1.6596,1098600000.0
2009-10-06 10:00:00,1.6596,1.65985,1.65895,1.65925,923100000.0
2009-10-06 10:05:00,1.6592,1.6598,1.65875,1.65925,1010100000.0
2009-10-06 10:10:00,1.65935,1.6601,1.6592,1.66,876300000.0
2009-10-06 10:15:00,1.66,1.66025,1.65965,1.6601,907100000.0
2009-10-06 10:20:00,1.6601,1.66025,1.6592,1.6594,1452100000.0
2009-10-06 10:25:00,1.65945,1.6601,1.65935,1.6594,972800000.0
2009-10-06 10:30:00,1.65955,1.6614,1.65955,1.66115,1394800000.0
2009-10-06 10:35:00,1.661,1.6616,1.6602,1.6602,1057300000.0
2009-10-06 10:40:00,1.66015,1.66085,1.6601,1.6603,1187600000.0
2009-10-06 10:45:00,1.6603,1.6613,1.66015,1.6607,687500000.0
2009-10-06 10:50:00,1.6607,1.66085,1.66015,1.6605,952700000.0
2009-10-06 10:55:00,1.6605,1.6605,1.6598,1.66005,839000000.0
2009-10-06 11:00:00,1.65995,1.66035,1.6594,1.65975,768300000.0
2009-10-06 11:05:00,1.65975,1.6603,1.6589,1.6602,870300000.0
2009-10-06 11:10:00,1.6602,1.6606,1.6599,1.6606,837100000.0
2009-10-06 11:15:00,1.6606,1.6612,1.6597,1.66025,1278700000.0
2009-10-06 11:20:00,1.66025,1.66025,1.6596,1.6597,1242800000.0
2009-10-06 11:25:00,1.65965,1.66,1.65945,1.65985,761800000.0
2009-10-06 11:30:00,1.65985,1.65995,1.6593,1.6598,540800000.0
2009-10-06 11:35:00,1.6598,1.6613,1.65975,1.6612,857800000.0
2009-10-06 11:40:00,1.661,1.66165,1.6607,1.6612,740400000.0
2009-10-06 11:45:00,1.6611,1.6612,1.6602,1.6602,1003100000.0
2009-10-06 11:50:00,1.66025,1.6606,1.65995,1.65995,491700000.0
2009-10-06 11:55:00,1.65995,1.6601,1.65925,1.6594,1001600000.0
2009-10-06 12:00:00,1.6595,1.6597,1.65875,1.65945,1499300000.0
2009-10-06 12:05:00,1.65945,1.66055,1.65945,1.65995,820100000.0
2009-10-06 12:10:00,1.66005,1.6609,1.65995,1.66035,930800000.0
2009-10-06 12:15:00,1.66035,1.6604,1.65965,1.66,1116500000.0
2009-10-06 12:20:00,1.66,1.6601,1.6594,1.65985,927700000.0
2009-10-06 12:25:00,1.65985,1.66015,1.65955,1.65975,931700000.0
2009-10-06 12:30:00,1.65975,1.6599,1.6591,1.6597,945800000.0
2009-10-06 12:35:00,1.65965,1.6597,1.65895,1.65915,620400000.0
2009-10-06 12:40:00,1.65915,1.65935,1.6586,1.6591,840600000.0
2009-10-06 12:45:00,1.6592,1.65965,1.659,1.6596,646400000.0
2009-10-06 12:50:00,1.65975,1.6601,1.65925,1.6593,474700000.0
2009-10-06 12:55:00,1.6593,1.65975,1.6591,1.6595,434000000.0
2009-10-06 13:00:00,1.65955,1.6596,1.6588,1.6592,684000000.0
2009-10-06 13:05:00,1.65915,1.6599,1.6589,1.65935,754900000.0
2009-10-06 13:10:00,1.65935,1.65955,1.65845,1.659,1104680000.0
2009-10-06 13:15:00,1.6591,1.65915,1.65845,1.6588,773200000.0
2009-10-06 13:20:00,1.65885,1.6593,1.6587,1.65915,475600000.0
2009-10-06 13:25:00,1.65915,1.6594,1.659,1.659,326100000.0
2009-10-06 13:30:00,1.659,1.659,1.65845,1.65845,804550000.0
2009-10-06 13:35:00,1.65845,1.6588,1.65845,1.65845,1773850000.0
2009-10-06 13:40:00,1.65845,1.6589,1.65805,1.65875,1167380000.0
2009-10-06 13:45:00,1.6588,1.6589,1.6576,1.65765,874800001.0
2009-10-06 13:50:00,1.65765,1.658,1.6574,1.6574,576900000.0
2009-10-06 13:55:00,1.6574,1.6577,1.6571,1.65725,611300000.0
2009-10-06 14:00:00,1.65735,1.65795,1.6572,1.65785,572600000.0
2009-10-06 14:05:00,1.6577,1.658,1.6575,1.6579,509700000.0
2009-10-06 14:10:00,1.6579,1.6579,1.65695,1.6572,940800000.0
2009-10-06 14:15:00,1.6572,1.6577,1.6565,1.65725,948600000.0
2009-10-06 14:20:00,1.6572,1.6574,1.65625,1.6566,833400000.0
2009-10-06 14:25:00,1.6566,1.65715,1.65655,1.65665,668500000.0
2009-10-06 14:30:00,1.65665,1.65725,1.65655,1.65675,893800000.0
2009-10-06 14:35:00,1.65675,1.65715,1.6565,1.6568,655800000.0
2009-10-06 14:40:00,1.6568,1.6576,1.6567,1.65705,902100000.0
2009-10-06 14:45:00,1.65705,1.6572,1.6567,1.65685,765800000.0
2009-10-06 14:50:00,1.65685,1.65715,1.65595,1.65605,990600000.0
2009-10-06 14:55:00,1.65605,1.6564,1.6553,1.6561,732300000.0
2009-10-06 15:00:00,1.6561,1.6571,1.6559,1.65675,1232900000.0
2009-10-06 15:05:00,1.65675,1.6574,1.6562,1.6565,1533400000.0
2009-10-06 15:10:00,1.65645,1.6568,1.65585,1.65585,838900000.0
2009-10-06 15:15:00,1.65585,1.6562,1.65505,1.65535,1252700000.0
2009-10-06 15:20:00,1.6553,1.6561,1.6549,1.65535,921800000.0
2009-10-06 15:25:00,1.65535,1.65565,1.65485,1.65515,1369800000.0
2009-10-06 15:30:00,1.6551,1.656,1.6548,1.65565,1190000000.0
2009-10-06 15:35:00,1.6557,1.6564,1.6552,1.6556,1388600000.0
2009-10-06 15:40:00,1.6556,1.6566,1.65495,1.6563,1355200000.0
2009-10-06 15:45:00,1.6563,1.65635,1.65545,1.656,1189500000.0
2009-10-06 15:50:00,1.656,1.656,1.65525,1.65575,1209900000.0
2009-10-06 15:55:00,1.6558,1.6559,1.65525,1.6556,925000000.0
2009-10-06 16:00:00,1.65555,1.65565,1.65495,1.6556,1206600000.0
2009-10-06 16:05:00,1.65565,1.65565,1.65325,1.6534,1520700000.0
2009-10-06 16:10:00,1.65345,1.65385,1.653,1.6535,1113500000.0
2009-10-06 16:15:00,1.65355,1.65385,1.6525,1.6526,923100000.0
2009-10-06 16:20:00,1.6527,1.65325,1.65185,1.65265,1164900000.0
2009-10-06 16:25:00,1.65275,1.65375,1.6526,1.65345,1528500000.0
2009-10-06 16:30:00,1.65355,1.6538,1.65305,1.65365,1403300000.0
2009-10-06 16:35:00,1.65365,1.65395,1.6528,1.65365,1050800000.0
2009-10-06 16:40:00,1.6538,1.6544,1.6532,1.6539,1540800000.0
2009-10-06 16:45:00,1.65385,1.65485,1.6537,1.6546,1284500000.0
2009-10-06 16:50:00,1.6545,1.65485,1.6542,1.6543,922200000.0
2009-10-06 16:55:00,1.6542,1.6547,1.6536,1.6547,1091400000.0
2009-10-06 17:00:00,1.65475,1.65475,1.6539,1.6539,1117900000.0
2009-10-06 17:05:00,1.65395,1.65445,1.6536,1.6542,1014500000.0
2009-10-06 17:10:00,1.65415,1.65495,1.65405,1.65475,1299400000.0
2009-10-06 17:15:00,1.65475,1.65505,1.65435,1.65495,1213100000.0
2009-10-06 17:20:00,1.6549,1.6553,1.6542,1.6545,1348300000.0
2009-10-06 17:25:00,1.65455,1.6546,1.6541,1.65445,826400000.0
2009-10-06 17:30:00,1.65445,1.65465,1.65355,1.6539,1044700000.0
2009-10-06 17:35:00,1.65385,1.6543,1.6536,1.65385,1097500000.0
2009-10-06 17:40:00,1.65385,1.65445,1.65365,1.6544,1329100000.0
2009-10-06 17:45:00,1.65445,1.6548,1.65385,1.65405,1140500000.0
2009-10-06 17:50:00,1.65405,1.65435,1.65345,1.65415,1131600000.0
2009-10-06 17:55:00,1.6541,1.65455,1.65385,1.6543,1260100000.0
2009-10-06 18:00:00,1.65425,1.65485,1.65405,1.6544,1156800000.0
2009-10-06 18:05:00,1.65435,1.65445,1.65365,1.6538,783600000.0
2009-10-06 18:10:00,1.6538,1.6541,1.6534,1.6538,619500000.0
2009-10-06 18:15:00,1.65375,1.65405,1.65325,1.65345,994400000.0
2009-10-06 18:20:00,1.65345,1.6535,1.6527,1.65305,1087900000.0
2009-10-06 18:25:00,1.653,1.65345,1.6527,1.65325,735600000.0
2009-10-06 18:30:00,1.6532,1.65445,1.6532,1.6542,974800000.0
2009-10-06 18:35:00,1.6544,1.65445,1.6531,1.6538,767200000.0
2009-10-06 18:40:00,1.65385,1.65405,1.6536,1.65385,544800000.0
2009-10-06 18:45:00,1.65385,1.6541,1.65345,1.6538,557500000.0
2009-10-06 18:50:00,1.65375,1.6543,1.6537,1.6539,422100000.0
2009-10-06 18:55:00,1.65395,1.65495,1.6538,1.6545,540700000.0
2009-10-06 19:00:00,1.6545,1.6552,1.65425,1.6544,738900000.0
2009-10-06 19:05:00,1.6544,1.6552,1.65435,1.65465,1018100000.0
2009-10-06 19:10:00,1.6546,1.6556,1.65445,1.65445,795000000.0
2009-10-06 19:15:00,1.6544,1.6547,1.65375,1.6539,787800000.0
2009-10-06 19:20:00,1.65375,1.6548,1.65365,1.6548,663000000.0
2009-10-06 19:25:00,1.65475,1.6552,1.65465,1.6552,459400000.0
2009-10-06 19:30:00,1.6552,1.6554,1.6545,1.6545,617000000.0
2009-10-06 19:35:00,1.6545,1.6549,1.65415,1.6545,600300000.0
2009-10-06 19:40:00,1.6545,1.6558,1.6544,1.65525,801000000.0
2009-10-06 19:45:00,1.65525,1.6556,1.6549,1.65495,435900000.0
2009-10-06 19:50:00,1.6552,1.65555,1.65485,1.65535,979600000.0
2009-10-06 19:55:00,1.6553,1.65535,1.65435,1.65465,686100000.0
2009-10-06 20:00:00,1.6547,1.656,1.6545,1.6556,986500000.0
2009-10-06 20:05:00,1.65555,1.65575,1.65525,1.65555,769600000.0
2009-10-06 20:10:00,1.65555,1.65615,1.6553,1.65535,566100000.0
2009-10-06 20:15:00,1.65535,1.65585,1.6552,1.65535,525500000.0
2009-10-06 20:20:00,1.65535,1.6565,1.65525,1.65625,1356100000.0
2009-10-06 20:25:00,1.65625,1.657,1.65615,1.65685,1048900000.0
2009-10-06 20:30:00,1.65695,1.65725,1.65655,1.6569,1384500000.0
2009-10-06 20:35:00,1.65695,1.65735,1.6562,1.65625,996600000.0
2009-10-06 20:40:00,1.65625,1.6568,1.656,1.6567,556300000.0
2009-10-06 20:45:00,1.6567,1.65675,1.65575,1.65585,749900000.0
2009-10-06 20:50:00,1.65585,1.6562,1.65545,1.65565,832100000.0
2009-10-06 20:55:00,1.6556,1.65595,1.65365,1.6541,1223100000.0
2009-10-06 21:00:00,1.65355,1.6547,1.65355,1.6547,519500000.0
2009-10-06 21:05:00,1.6547,1.6547,1.6535,1.65385,763100000.0
2009-10-06 21:10:00,1.65385,1.654,1.65315,1.6535,628100000.0
2009-10-06 21:15:00,1.6534,1.65395,1.65315,1.6534,568200000.0
2009-10-06 21:20:00,1.6535,1.65385,1.65345,1.6538,608500000.0
2009-10-06 21:25:00,1.6538,1.654,1.65325,1.65365,681400000.0
2009-10-06 21:30:00,1.65365,1.65395,1.65345,1.65365,658800000.0
2009-10-06 21:35:00,1.65365,1.6543,1.65345,1.65395,844400000.0
2009-10-06 21:40:00,1.65395,1.655,1.65395,1.6547,914000000.0
2009-10-06 21:45:00,1.65485,1.6555,1.65455,1.65465,644700000.0
2009-10-06 21:50:00,1.6548,1.6552,1.65395,1.65415,741600000.0
2009-10-06 21:55:00,1.65415,1.65445,1.65385,1.65405,470100000.0
2009-10-06 22:00:00,1.65405,1.6542,1.6537,1.6537,253600000.0
2009-10-06 22:05:00,1.6538,1.65415,1.6537,1.6538,181400000.0
2009-10-06 22:10:00,1.65375,1.65435,1.65365,1.654,386400000.0
2009-10-06 22:15:00,1.654,1.65425,1.65375,1.6542,133500000.0
2009-10-06 22:20:00,1.65415,1.65445,1.65375,1.65415,271000000.0
2009-10-06 22:25:00,1.6541,1.6545,1.65385,1.6545,131300000.0
2009-10-06 22:30:00,1.6542,1.6546,1.65405,1.6546,262100000.0
2009-10-06 22:35:00,1.6546,1.6546,1.6544,1.6544,468800000.0
2009-10-06 22:40:00,1.6544,1.6545,1.6539,1.654,78100000.0
2009-10-06 22:45:00,1.65405,1.65455,1.65345,1.6543,181500000.0
2009-10-06 22:50:00,1.6541,1.65425,1.65345,1.6538,85100000.0
2009-10-06 22:55:00,1.6538,1.654,1.65345,1.65365,219600000.0
2009-10-06 23:00:00,1.65365,1.65365,1.65215,1.65245,160500000.0
2009-10-06 23:05:00,1.65245,1.6526,1.65135,1.6514,160700000.0
2009-10-06 23:10:00,1.6515,1.6518,1.65135,1.65175,182850000.0
2009-10-06 23:15:00,1.65165,1.65245,1.65165,1.6523,113000000.0
2009-10-06 23:20:00,1.6523,1.6524,1.65225,1.6523,54200000.0
2009-10-06 23:25:00,1.6523,1.6523,1.6522,1.65225,57600000.0
2009-10-06 23:30:00,1.65225,1.65255,1.65225,1.6525,115800000.0
2009-10-06 23:35:00,1.65245,1.65265,1.65225,1.65225,83200000.0
2009-10-06 23:40:00,1.65225,1.65245,1.6521,1.65245,57000000.0
2009-10-06 23:45:00,1.6525,1.6526,1.65235,1.65245,87400000.0
2009-10-06 23:50:00,1.65245,1.65265,1.65225,1.6525,166900000.0
2009-10-06 23:55:00,1.6525,1.6529,1.65245,1.65275,78000000.0
2009-10-07 00:00:00,1.65275,1.6531,1.6527,1.65285,80100000.0
2009-10-07 00:05:00,1.65285,1.6533,1.6528,1.6532,117000000.0
2009-10-07 00:10:00,1.6533,1.65365,1.65315,1.6532,68800000.0
2009-10-07 00:15:00,1.65325,1.65335,1.65285,1.65295,69900000.0
2009-10-07 00:20:00,1.65295,1.6537,1.6528,1.653,163700000.0
2009-10-07 00:25:00,1.653,1.653,1.65275,1.6529,72600000.0
2009-10-07 00:30:00,1.6529,1.6531,1.65275,1.65305,80200000.0
2009-10-07 00:35:00,1.6531,1.6535,1.65275,1.6531,176800000.0
2009-10-07 00:40:00,1.6531,1.65315,1.6527,1.6527,96900000.0
2009-10-07 00:45:00,1.65264,1.65265,1.65255,1.65255,22600000.0
2009-10-07 00:50:00,1.65255,1.6529,1.65245,1.6529,63600000.0
2009-10-07 00:55:00,1.65285,1.6538,1.6527,1.6535,165600000.0
2009-10-07 01:00:00,1.6535,1.65435,1.65345,1.6539,171800000.0
2009-10-07 01:05:00,1.65395,1.65395,1.6528,1.6531,309200000.0
2009-10-07 01:10:00,1.6531,1.6535,1.65295,1.6533,202900000.0
2009-10-07 01:15:00,1.65335,1.6537,1.6529,1.6537,286600000.0
2009-10-07 01:20:00,1.6537,1.6539,1.65315,1.65385,270600000.0
2009-10-07 01:25:00,1.65385,1.65385,1.6535,1.6536,152900000.0
2009-10-07 01:30:00,1.65355,1.6542,1.6535,1.6538,312100000.0
2009-10-07 01:35:00,1.6538,1.65395,1.6533,1.6533,217300000.0
2009-10-07 01:40:00,1.65325,1.6534,1.6532,1.6533,61200000.0
2009-10-07 01:45:00,1.6533,1.65345,1.65305,1.65315,161400000.0
2009-10-07 01:50:00,1.65315,1.6533,1.65275,1.65285,404200000.0
2009-10-07 01:55:00,1.6529,1.6543,1.6528,1.65405,413400000.0
2009-10-07 02:00:00,1.6541,1.6541,1.65315,1.65335,446100000.0
2009-10-07 02:05:00,1.65345,1.6535,1.6529,1.65295,605400000.0
2009-10-07 02:10:00,1.6531,1.65345,1.65295,1.65305,325900000.0
2009-10-07 02:15:00,1.65305,1.65355,1.65295,1.65355,304200000.0
2009-10-07 02:20:00,1.65355,1.654,1.65305,1.65375,527000000.0
2009-10-07 02:25:00,1.6537,1.6544,1.6536,1.65415,428600000.0
2009-10-07 02:30:00,1.65415,1.6546,1.6537,1.6544,387100000.0
2009-10-07 02:35:00,1.65435,1.6549,1.65315,1.6538,675500000.0
2009-10-07 02:40:00,1.6538,1.6548,1.65365,1.6541,678600000.0
2009-10-07 02:45:00,1.6541,1.65495,1.65385,1.65425,579200000.0
2009-10-07 02:50:00,1.65415,1.65425,1.65315,1.6538,642900000.0
2009-10-07 02:55:00,1.65375,1.6543,1.6536,1.654,619700000.0
2009-10-07 03:00:00,1.6541,1.6542,1.65355,1.654,518200000.0
2009-10-07 03:05:00,1.654,1.6547,1.6538,1.65455,604900000.0
2009-10-07 03:10:00,1.65445,1.6548,1.6539,1.65445,614100000.0
2009-10-07 03:15:00,1.6546,1.6553,1.65405,1.65485,550900000.0
2009-10-07 03:20:00,1.65475,1.65545,1.6546,1.655,448200000.0
2009-10-07 03:25:00,1.6549,1.655,1.6544,1.65475,485600000.0
2009-10-07 03:30:00,1.65475,1.6555,1.6545,1.6555,612000000.0
2009-10-07 03:35:00,1.65555,1.6556,1.655,1.65515,310500000.0
2009-10-07 03:40:00,1.65515,1.6559,1.65495,1.6555,500700000.0
2009-10-07 03:45:00,1.6556,1.6558,1.65535,1.65535,323800000.0
2009-10-07 03:50:00,1.6554,1.65545,1.65475,1.65535,501600000.0
2009-10-07 03:55:00,1.65535,1.65545,1.65465,1.65505,315100000.0
2009-10-07 04:00:00,1.65505,1.65575,1.655,1.6554,330900000.0
2009-10-07 04:05:00,1.65535,1.65565,1.6551,1.65555,331100000.0
2009-10-07 04:10:00,1.65555,1.65625,1.6554,1.6559,497500000.0
2009-10-07 04:15:00,1.65595,1.65645,1.65585,1.6559,380000000.0
2009-10-07 04:20:00,1.65595,1.6562,1.65565,1.656,349200000.0
2009-10-07 04:25:00,1.65605,1.6562,1.65515,1.6553,485900000.0
2009-10-07 04:30:00,1.65525,1.65595,1.65525,1.65565,387200000.0
2009-10-07 04:35:00,1.65565,1.65565,1.65485,1.6549,384300000.0
2009-10-07 04:40:00,1.65495,1.65495,1.65405,1.6541,298800000.0
2009-10-07 04:45:00,1.654,1.6548,1.654,1.6548,292600000.0
2009-10-07 04:50:00,1.65475,1.65495,1.65445,1.6546,301500000.0
2009-10-07 04:55:00,1.6546,1.6549,1.65365,1.65415,353600000.0
2009-10-07 05:00:00,1.65415,1.65455,1.65345,1.65345,342300000.0
2009-10-07 05:05:00,1.65345,1.6542,1.6534,1.65395,361200000.0
2009-10-07 05:10:00,1.65395,1.6545,1.6531,1.65325,423100000.0
2009-10-07 05:15:00,1.65325,1.6537,1.65315,1.6535,357900000.0
2009-10-07 05:20:00,1.6535,1.6537,1.65335,1.65365,223900000.0
2009-10-07 05:25:00,1.6536,1.65415,1.6536,1.6537,376800000.0
2009-10-07 05:30:00,1.6537,1.6539,1.6534,1.6537,278900000.0
2009-10-07 05:35:00,1.6537,1.65375,1.65275,1.65295,315900000.0
2009-10-07 05:40:00,1.65295,1.6531,1.6524,1.65255,540300000.0
2009-10-07 05:45:00,1.65255,1.6535,1.65245,1.6535,513900000.0
2009-10-07 05:50:00,1.6535,1.6536,1.65315,1.6534,445200000.0
2009-10-07 05:55:00,1.65345,1.65385,1.65335,1.65375,365800000.0
2009-10-07 06:00:00,1.65375,1.65405,1.65295,1.65295,515100000.0
2009-10-07 06:05:00,1.65295,1.65325,1.6525,1.65265,418700000.0
2009-10-07 06:10:00,1.65265,1.65315,1.65215,1.65225,444300000.0
2009-10-07 06:15:00,1.65225,1.65255,1.65195,1.6523,434300000.0
2009-10-07 06:20:00,1.6523,1.65245,1.6519,1.65215,387400000.0
2009-10-07 06:25:00,1.6521,1.65315,1.65185,1.6529,326100000.0
2009-10-07 06:30:00,1.6529,1.6532,1.65235,1.65245,407300000.0
2009-10-07 06:35:00,1.6524,1.65245,1.65205,1.65205,211000000.0
2009-10-07 06:40:00,1.6521,1.65245,1.6521,1.6524,216800000.0
2009-10-07 06:45:00,1.6523,1.65235,1.65135,1.6517,636730000.0
2009-10-07 06:50:00,1.6517,1.65185,1.65135,1.65135,1522220000.0
2009-10-07 06:55:00,1.65135,1.65195,1.65135,1.6517,949870000.0
2009-10-07 07:00:00,1.6519,1.6519,1.65135,1.65135,872990000.0
2009-10-07 07:05:00,1.65135,1.6517,1.65135,1.6514,1196500000.0
2009-10-07 07:10:00,1.6514,1.65175,1.65135,1.6517,496250000.0
2009-10-07 07:15:00,1.6516,1.6518,1.65135,1.65165,304300000.0
2009-10-07 07:20:00,1.65165,1.65235,1.6515,1.65195,509000000.0
2009-10-07 07:25:00,1.6519,1.652,1.65095,1.65145,543300000.0
2009-10-07 07:30:00,1.6515,1.6518,1.6509,1.6511,696000000.0
2009-10-07 07:35:00,1.6511,1.6517,1.6511,1.65135,420300000.0
2009-10-07 07:40:00,1.65135,1.652,1.65125,1.6518,577900000.0
2009-10-07 07:45:00,1.6518,1.6522,1.6513,1.6519,550700000.0
2009-10-07 07:50:00,1.6519,1.652,1.65135,1.65165,734700000.0
2009-10-07 07:55:00,1.6516,1.65185,1.6509,1.65155,730500000.0
2009-10-07 08:00:00,1.6516,1.65215,1.65125,1.6514,747600000.0
2009-10-07 08:05:00,1.65145,1.65175,1.65085,1.65165,686100000.0
2009-10-07 08:10:00,1.65165,1.6517,1.65085,1.6512,1211500000.0
2009-10-07 08:15:00,1.65115,1.6513,1.6497,1.65005,1283700000.0
2009-10-07 08:20:00,1.6502,1.6506,1.6499,1.6502,709900001.0
2009-10-07 08:25:00,1.6504,1.65095,1.6501,1.6504,734500000.0
2009-10-07 08:30:00,1.65035,1.65065,1.64985,1.65005,766600000.0
2009-10-07 08:35:00,1.65015,1.6511,1.6501,1.651,1009900000.0
2009-10-07 08:40:00,1.65095,1.65135,1.65055,1.65065,587300000.0
2009-10-07 08:45:00,1.65065,1.65125,1.6494,1.6498,795500000.0
2009-10-07 08:50:00,1.6499,1.6505,1.64885,1.64925,902000000.0
2009-10-07 08:55:00,1.6494,1.64965,1.6484,1.64955,1018700000.0
2009-10-07 09:00:00,1.64955,1.65045,1.6492,1.6502,1062600000.0
2009-10-07 09:05:00,1.6502,1.6506,1.64925,1.6495,1365400000.0
2009-10-07 09:10:00,1.64965,1.64985,1.64865,1.6489,1196000000.0
2009-10-07 09:15:00,1.64885,1.64905,1.64815,1.6483,1036600000.0
2009-10-07 09:20:00,1.6483,1.6484,1.6476,1.6478,1061200000.0
2009-10-07 09:25:00,1.6479,1.6484,1.6476,1.6483,971000000.0
2009-10-07 09:30:00,1.64825,1.6486,1.64785,1.64845,851700000.0
2009-10-07 09:35:00,1.6484,1.64965,1.648,1.6491,774600000.0
2009-10-07 09:40:00,1.6491,1.64965,1.64825,1.64855,1079300000.0
2009-10-07 09:45:00,1.64855,1.64895,1.64785,1.6479,904700000.0
2009-10-07 09:50:00,1.64785,1.64815,1.64705,1.6476,935500000.0
2009-10-07 09:55:00,1.6476,1.64835,1.6474,1.64825,1097700000.0
2009-10-07 10:00:00,1.64825,1.64855,1.64775,1.6483,906800000.0
2009-10-07 10:05:00,1.6483,1.64845,1.6475,1.6477,1040400000.0
2009-10-07 10:10:00,1.6477,1.6483,1.64755,1.6482,975400000.0
2009-10-07 10:15:00,1.64815,1.64855,1.64795,1.64845,701000000.0
2009-10-07 10:20:00,1.6485,1.64885,1.64795,1.6484,1047400000.0
2009-10-07 10:25:00,1.64835,1.64875,1.6473,1.64815,929500000.0
2009-10-07 10:30:00,1.64815,1.6484,1.6474,1.6476,762500000.0
2009-10-07 10:35:00,1.64755,1.64775,1.6463,1.64685,977200000.0
2009-10-07 10:40:00,1.64685,1.64695,1.64635,1.6467,892400000.0
2009-10-07 10:45:00,1.6467,1.64715,1.64655,1.647,785200000.0
2009-10-07 10:50:00,1.647,1.64715,1.6466,1.647,834800000.0
2009-10-07 10:55:00,1.64695,1.647,1.6459,1.6464,916800000.0
2009-10-07 11:00:00,1.64655,1.6476,1.64605,1.64635,1354000001.0
2009-10-07 11:05:00,1.6464,1.6473,1.6462,1.64715,806400000.0
2009-10-07 11:10:00,1.64695,1.64775,1.6468,1.64765,846700000.0
2009-10-07 11:15:00,1.6477,1.6477,1.6468,1.647,909300000.0
2009-10-07 11:20:00,1.6471,1.6475,1.64665,1.647,734800000.0
2009-10-07 11:25:00,1.6471,1.64725,1.64655,1.6467,650400000.0
2009-10-07 11:30:00,1.6467,1.6468,1.6457,1.6457,925400000.0
2009-10-07 11:35:00,1.6457,1.6462,1.6456,1.6459,816000000.0
2009-10-07 11:40:00,1.6459,1.6461,1.6455,1.6458,741900000.0
2009-10-07 11:45:00,1.6459,1.6465,1.64545,1.6462,832600000.0
2009-10-07 11:50:00,1.6461,1.6463,1.64565,1.64585,361200000.0
2009-10-07 11:55:00,1.6458,1.64655,1.64575,1.6464,427700000.0
2009-10-07 12:00:00,1.64645,1.6468,1.6463,1.6465,537000000.0
2009-10-07 12:05:00,1.64665,1.6474,1.6464,1.64705,654900000.0
2009-10-07 12:10:00,1.64705,1.6474,1.64655,1.6469,766900000.0
2009-10-07 12:15:00,1.64695,1.64725,1.64565,1.64575,911100000.0
2009-10-07 12:20:00,1.6458,1.64635,1.6454,1.6456,706900000.0
2009-10-07 12:25:00,1.6456,1.6458,1.645,1.6454,706900000.0
2009-10-07 12:30:00,1.64555,1.64605,1.6451,1.64595,492700000.0
2009-10-07 12:35:00,1.64605,1.6465,1.6458,1.6461,620400000.0
2009-10-07 12:40:00,1.6462,1.6479,1.6461,1.6471,1121300000.0
2009-10-07 12:45:00,1.64705,1.64755,1.64655,1.6467,1038200000.0
2009-10-07 12:50:00,1.6467,1.64715,1.64625,1.64675,1234360000.0
2009-10-07 12:55:00,1.6468,1.64785,1.64635,1.64775,1148700000.0
2009-10-07 13:00:00,1.6477,1.6488,1.6475,1.64875,1585600000.0
2009-10-07 13:05:00,1.64885,1.6491,1.648,1.64815,1322400000.0
2009-10-07 13:10:00,1.64815,1.6489,1.64785,1.64865,828400000.0
2009-10-07 13:15:00,1.64865,1.64945,1.64845,1.6486,836600000.0
2009-10-07 13:20:00,1.6486,1.6496,1.6483,1.64955,1205200000.0
2009-10-07 13:25:00,1.6495,1.6507,1.64915,1.64975,1101400000.0
2009-10-07 13:30:00,1.64975,1.64975,1.64905,1.64915,1117120000.0
2009-10-07 13:35:00,1.64915,1.65005,1.64905,1.64965,982680000.0
2009-10-07 13:40:00,1.64965,1.65,1.6492,1.64955,869300000.0
2009-10-07 13:45:00,1.64955,1.6502,1.64945,1.64955,553900000.0
2009-10-07 13:50:00,1.6494,1.65075,1.6491,1.6504,962400000.0
2009-10-07 13:55:00,1.65035,1.6507,1.64995,1.65,819600000.0
2009-10-07 14:00:00,1.65005,1.65115,1.64985,1.6499,1306500000.0
2009-10-07 14:05:00,1.6499,1.65105,1.64985,1.65095,1034000000.0
2009-10-07 14:10:00,1.651,1.65145,1.6505,1.6505,1105400000.0
2009-10-07 14:15:00,1.6505,1.65135,1.65045,1.65085,1147000000.0
2009-10-07 14:20:00,1.65085,1.6514,1.65055,1.6511,1166700000.0
2009-10-07 14:25:00,1.65105,1.65135,1.65025,1.65035,1197100000.0
2009-10-07 14:30:00,1.65045,1.65115,1.6499,1.6501,774800000.0
2009-10-07 14:35:00,1.6502,1.65035,1.6498,1.6499,1273800000.0
2009-10-07 14:40:00,1.6499,1.65135,1.6498,1.6511,1106750000.0
2009-10-07 14:45:00,1.65125,1.65175,1.65095,1.65145,1056300000.0
2009-10-07 14:50:00,1.65145,1.65215,1.6511,1.65125,1503200000.0
2009-10-07 14:55:00,1.6512,1.65245,1.6511,1.65195,1195599999.0
2009-10-07 15:00:00,1.65195,1.6523,1.65145,1.65175,1094400000.0
2009-10-07 15:05:00,1.6517,1.65215,1.6511,1.6517,969900000.0
2009-10-07 15:10:00,1.6517,1.65205,1.65095,1.6515,917000000.0
2009-10-07 15:15:00,1.6515,1.6516,1.6508,1.65095,482320000.0
2009-10-07 15:20:00,1.65085,1.6517,1.6508,1.6516,768880000.0
2009-10-07 15:25:00,1.6516,1.6517,1.65085,1.6513,740100000.0
2009-10-07 15:30:00,1.6513,1.65215,1.65055,1.65055,1271890000.0
2009-10-07 15:35:00,1.65045,1.6509,1.65,1.65075,1618920000.0
2009-10-07 15:40:00,1.65075,1.6515,1.6503,1.651,1550000000.0
2009-10-07 15:45:00,1.65105,1.6516,1.6502,1.65085,1529800000.0
2009-10-07 15:50:00,1.65095,1.6512,1.6494,1.6502,1564900000.0
2009-10-07 15:55:00,1.65025,1.6504,1.64865,1.65015,1420400000.0
2009-10-07 16:00:00,1.6501,1.65125,1.65,1.6511,1125500000.0
2009-10-07 16:05:00,1.6511,1.6517,1.6504,1.6505,1426700000.0
2009-10-07 16:10:00,1.6505,1.6506,1.6495,1.64985,1339800000.0
2009-10-07 16:15:00,1.6499,1.6502,1.6488,1.64945,1135040000.0
2009-10-07 16:20:00,1.64945,1.6503,1.6493,1.6495,1305200000.0
2009-10-07 16:25:00,1.6496,1.6499,1.6489,1.64895,956430000.0
2009-10-07 16:30:00,1.64895,1.65125,1.64895,1.6508,1482400000.0
2009-10-07 16:35:00,1.6508,1.6517,1.65065,1.6516,1803200000.0
2009-10-07 16:40:00,1.6516,1.65195,1.6511,1.6516,1302000000.0
2009-10-07 16:45:00,1.6516,1.65235,1.6513,1.6521,922400000.0
2009-10-07 16:50:00,1.65215,1.65265,1.6515,1.65155,855800000.0
2009-10-07 16:55:00,1.65155,1.6522,1.65115,1.6522,648000000.0
2009-10-07 17:00:00,1.65225,1.65295,1.6518,1.65185,1192000000.0
2009-10-07 17:05:00,1.6518,1.6524,1.65145,1.6523,961200000.0
2009-10-07 17:10:00,1.65235,1.6526,1.65155,1.6521,777700000.0
2009-10-07 17:15:00,1.65215,1.65225,1.65085,1.65095,922860000.0
2009-10-07 17:20:00,1.65095,1.6516,1.6508,1.65135,668100000.0
2009-10-07 17:25:00,1.65135,1.6518,1.651,1.65125,842300000.0
2009-10-07 17:30:00,1.65125,1.6524,1.6512,1.65215,718000000.0
2009-10-07 17:35:00,1.6522,1.65275,1.65185,1.6523,752200000.0
2009-10-07 17:40:00,1.65235,1.6526,1.65195,1.6522,587300000.0
2009-10-07 17:45:00,1.65225,1.65275,1.6522,1.65245,837800000.0
2009-10-07 17:50:00,1.65245,1.6531,1.6521,1.65305,588700000.0
2009-10-07 17:55:00,1.65305,1.6532,1.6524,1.653,615800000.0
2009-10-07 18:00:00,1.653,1.6531,1.65245,1.6528,575700000.0
2009-10-07 18:05:00,1.6528,1.65325,1.65235,1.6525,627700000.0
2009-10-07 18:10:00,1.65245,1.6527,1.65185,1.65195,432900000.0
2009-10-07 18:15:00,1.65195,1.6524,1.6515,1.6518,430400000.0
2009-10-07 18:20:00,1.6518,1.6523,1.65155,1.65175,521900000.0
2009-10-07 18:25:00,1.65175,1.65255,1.65155,1.65235,480600000.0
2009-10-07 18:30:00,1.6523,1.65255,1.652,1.65255,699400000.0
2009-10-07 18:35:00,1.65255,1.65255,1.65175,1.65235,541400000.0
2009-10-07 18:40:00,1.65235,1.6524,1.65175,1.65195,433400000.0
2009-10-07 18:45:00,1.65215,1.653,1.6521,1.65255,602600000.0
2009-10-07 18:50:00,1.6526,1.6527,1.6514,1.65215,719100000.0
2009-10-07 18:55:00,1.6522,1.65245,1.6518,1.6523,496300000.0
2009-10-07 19:00:00,1.6522,1.6525,1.65205,1.65225,477600000.0
2009-10-07 19:05:00,1.65225,1.65265,1.65205,1.6523,742600000.0
2009-10-07 19:10:00,1.6523,1.6529,1.65225,1.6524,511100000.0
2009-10-07 19:15:00,1.6524,1.65265,1.65185,1.65225,546200000.0
2009-10-07 19:20:00,1.6523,1.65375,1.6522,1.653,622800000.0
2009-10-07 19:25:00,1.653,1.6531,1.6526,1.65285,240400000.0
2009-10-07 19:30:00,1.6529,1.65305,1.65255,1.6529,320900000.0
2009-10-07 19:35:00,1.653,1.65325,1.65215,1.6526,457400000.0
2009-10-07 19:40:00,1.6526,1.65325,1.65215,1.6528,758600000.0
2009-10-07 19:45:00,1.65305,1.65335,1.65225,1.65285,633700000.0
2009-10-07 19:50:00,1.6529,1.65385,1.6528,1.65295,938400000.0
2009-10-07 19:55:00,1.65275,1.653,1.6522,1.6523,784300000.0
2009-10-07 20:00:00,1.6523,1.65275,1.6522,1.65245,660500000.0
2009-10-07 20:05:00,1.65245,1.65325,1.6524,1.653,641700000.0
2009-10-07 20:10:00,1.653,1.6532,1.65185,1.6521,975700000.0
2009-10-07 20:15:00,1.6521,1.65245,1.6519,1.65215,872500000.0
2009-10-07 20:20:00,1.6521,1.65285,1.65195,1.65255,533300000.0
2009-10-07 20:25:00,1.6525,1.65275,1.65205,1.6523,428800000.0
2009-10-07 20:30:00,1.6523,1.6529,1.65215,1.6525,473200000.0
2009-10-07 20:35:00,1.6525,1.6529,1.6522,1.65225,308900000.0
2009-10-07 20:40:00,1.6522,1.65285,1.65205,1.65265,453700000.0
2009-10-07 20:45:00,1.65255,1.6528,1.65165,1.65215,618400000.0
2009-10-07 20:50:00,1.65205,1.65235,1.6515,1.65215,444700000.0
2009-10-07 20:55:00,1.65215,1.6522,1.65055,1.65095,564000000.0
2009-10-07 21:00:00,1.65105,1.65195,1.65075,1.65115,372700000.0
2009-10-07 21:05:00,1.65115,1.6512,1.65065,1.6509,258400000.0
2009-10-07 21:10:00,1.651,1.65105,1.65015,1.65045,495400000.0
2009-10-07 21:15:00,1.65045,1.65085,1.6499,1.65075,753200000.0
2009-10-07 21:20:00,1.65075,1.65135,1.6506,1.65085,747300000.0
2009-10-07 21:25:00,1.65085,1.6516,1.6503,1.6508,468600000.0
2009-10-07 21:30:00,1.65075,1.6511,1.6506,1.651,462200000.0
2009-10-07 21:35:00,1.651,1.65115,1.65035,1.651,675400000.0
2009-10-07 21:40:00,1.651,1.65105,1.6504,1.65055,496500000.0
2009-10-07 21:45:00,1.65055,1.6509,1.6504,1.6505,402000000.0
2009-10-07 21:50:00,1.6505,1.6506,1.6499,1.64995,391300000.0
2009-10-07 21:55:00,1.64995,1.6504,1.64935,1.64985,457900000.0
2009-10-07 22:00:00,1.64985,1.6505,1.6498,1.65015,168500000.0
2009-10-07 22:05:00,1.65015,1.65015,1.6484,1.6486,259400000.0
2009-10-07 22:10:00,1.6486,1.649,1.6486,1.649,146900000.0
2009-10-07 22:15:00,1.649,1.6497,1.6487,1.6496,185600000.0
2009-10-07 22:20:00,1.6496,1.65015,1.6495,1.6497,139400000.0
2009-10-07 22:25:00,1.6497,1.65015,1.64945,1.6501,143900000.0
2009-10-07 22:30:00,1.65,1.651,1.65,1.65065,127200000.0
2009-10-07 22:35:00,1.65035,1.65085,1.64955,1.65055,191000000.0
2009-10-07 22:40:00,1.65055,1.6506,1.64895,1.6495,467800000.0
2009-10-07 22:45:00,1.6495,1.6496,1.649,1.6491,204900000.0
2009-10-07 22:50:00,1.6492,1.6493,1.64845,1.64885,266900000.0
2009-10-07 22:55:00,1.64885,1.64885,1.64775,1.64835,214600000.0
2009-10-07 23:00:00,1.64835,1.6486,1.6476,1.6478,118400000.0
2009-10-07 23:05:00,1.6478,1.64825,1.64705,1.6474,145300000.0
2009-10-07 23:10:00,1.6474,1.6477,1.64695,1.64735,188300000.0
2009-10-07 23:15:00,1.64735,1.64785,1.64715,1.64725,114400000.0
2009-10-07 23:20:00,1.6474,1.64795,1.6472,1.64795,173900000.0
2009-10-07 23:25:00,1.648,1.64855,1.6477,1.64835,76300000.0
2009-10-07 23:30:00,1.64835,1.64905,1.64825,1.649,130900000.0
2009-10-07 23:35:00,1.649,1.64905,1.64865,1.6488,63100000.0
2009-10-07 23:40:00,1.6488,1.6491,1.64815,1.6485,69900000.0
2009-10-07 23:45:00,1.6485,1.6486,1.6484,1.64845,50800000.0
2009-10-07 23:50:00,1.6485,1.64895,1.64845,1.64865,121000000.0
2009-10-07 23:55:00,1.64865,1.6494,1.64865,1.649,78600000.0
2009-10-08 00:00:00,1.649,1.6491,1.648,1.648,211400000.0
2009-10-08 00:05:00,1.648,1.6483,1.64785,1.6481,122000000.0
2009-10-08 00:10:00,1.6482,1.6484,1.64795,1.6483,69100000.0
2009-10-08 00:15:00,1.6485,1.6487,1.64815,1.64845,92400000.0
2009-10-08 00:20:00,1.6484,1.6486,1.64795,1.64835,114700000.0
2009-10-08 00:25:00,1.6483,1.6485,1.6478,1.6485,136300000.0
2009-10-08 00:30:00,1.6486,1.64945,1.6484,1.6486,203600000.0
2009-10-08 00:35:00,1.6487,1.6489,1.64855,1.6489,64600000.0
2009-10-08 00:40:00,1.6489,1.6494,1.6486,1.6486,68800000.0
2009-10-08 00:45:00,1.64865,1.6497,1.6486,1.6497,100400000.0
2009-10-08 00:50:00,1.6497,1.64995,1.6494,1.6495,71100000.0
2009-10-08 00:55:00,1.64945,1.64975,1.6493,1.6494,90800000.0
2009-10-08 01:00:00,1.6494,1.64945,1.64885,1.64925,149700000.0
2009-10-08 01:05:00,1.6494,1.64985,1.64925,1.6497,99600000.0
2009-10-08 01:10:00,1.6497,1.6497,1.64935,1.64955,44100000.0
2009-10-08 01:15:00,1.64955,1.64955,1.64865,1.64885,285200000.0
2009-10-08 01:20:00,1.64885,1.64885,1.6474,1.6482,413400000.0
2009-10-08 01:25:00,1.6483,1.6484,1.6473,1.64735,344800000.0
2009-10-08 01:30:00,1.6472,1.6477,1.64645,1.64735,603900000.0
2009-10-08 01:35:00,1.6474,1.6474,1.6468,1.64685,248600000.0
2009-10-08 01:40:00,1.64685,1.6475,1.64655,1.6475,358000000.0
2009-10-08 01:45:00,1.6475,1.64775,1.647,1.6472,212600000.0
2009-10-08 01:50:00,1.6472,1.6476,1.64705,1.6475,357000000.0
2009-10-08 01:55:00,1.6475,1.64785,1.6468,1.6471,359400000.0
2009-10-08 02:00:00,1.6471,1.64735,1.64635,1.6469,288300000.0
2009-10-08 02:05:00,1.6469,1.648,1.64675,1.6478,676800000.0
2009-10-08 02:10:00,1.64775,1.6482,1.64735,1.64795,425800000.0
2009-10-08 02:15:00,1.64805,1.64805,1.64685,1.64715,333500000.0
2009-10-08 02:20:00,1.6471,1.64755,1.64695,1.6472,349000000.0
2009-10-08 02:25:00,1.64725,1.64755,1.64625,1.6466,505600000.0
2009-10-08 02:30:00,1.64655,1.6466,1.63455,1.63845,1039200000.0
2009-10-08 02:35:00,1.63845,1.63905,1.634,1.63555,1042700000.0
2009-10-08 02:40:00,1.6355,1.63615,1.63435,1.63565,858100000.0
2009-10-08 02:45:00,1.63575,1.6374,1.6355,1.63715,501900000.0
2009-10-08 02:50:00,1.6371,1.6371,1.63515,1.6367,498800000.0
2009-10-08 02:55:00,1.6367,1.637,1.6354,1.636,581900000.0
2009-10-08 03:00:00,1.63605,1.63695,1.63575,1.6358,441900000.0
2009-10-08 03:05:00,1.6359,1.636,1.63445,1.6346,699200000.0
2009-10-08 03:10:00,1.63455,1.63505,1.634,1.6346,451700000.0
2009-10-08 03:15:00,1.63455,1.6362,1.6338,1.63575,720800000.0
2009-10-08 03:20:00,1.63575,1.63675,1.6356,1.6366,710500000.0
2009-10-08 03:25:00,1.63665,1.6372,1.63605,1.6364,626600000.0
2009-10-08 03:30:00,1.63645,1.6369,1.6359,1.6368,527100000.0
2009-10-08 03:35:00,1.637,1.637,1.6359,1.63605,490200000.0
2009-10-08 03:40:00,1.636,1.63665,1.6353,1.63605,345600000.0
2009-10-08 03:45:00,1.636,1.63665,1.6354,1.6362,398200000.0
2009-10-08 03:50:00,1.6362,1.63675,1.63595,1.636,439500000.0
2009-10-08 03:55:00,1.63605,1.6366,1.63595,1.63645,443900000.0
2009-10-08 04:00:00,1.6364,1.6366,1.6362,1.6362,230700000.0
2009-10-08 04:05:00,1.63615,1.6365,1.6359,1.6364,255800000.0
2009-10-08 04:10:00,1.6364,1.63695,1.6361,1.63615,398800000.0
2009-10-08 04:15:00,1.63615,1.6365,1.63585,1.636,326600000.0
2009-10-08 04:20:00,1.63605,1.63645,1.63585,1.63645,276800000.0
2009-10-08 04:25:00,1.63645,1.6366,1.6362,1.63645,251300000.0
2009-10-08 04:30:00,1.63645,1.6366,1.6359,1.63635,311800000.0
2009-10-08 04:35:00,1.63635,1.6365,1.6358,1.63605,266200000.0
2009-10-08 04:40:00,1.63605,1.63645,1.6348,1.63515,750500000.0
2009-10-08 04:45:00,1.63525,1.63605,1.63445,1.6359,764900000.0
2009-10-08 04:50:00,1.63605,1.63665,1.6354,1.6354,441700000.0
2009-10-08 04:55:00,1.6355,1.6361,1.63515,1.63595,453100000.0
2009-10-08 05:00:00,1.63595,1.6369,1.6359,1.63655,400300000.0
2009-10-08 05:05:00,1.63645,1.63715,1.6362,1.63675,289300000.0
2009-10-08 05:10:00,1.63675,1.6368,1.6356,1.6358,263500000.0
2009-10-08 05:15:00,1.6358,1.63625,1.6354,1.6359,191100000.0
2009-10-08 05:20:00,1.63595,1.63675,1.6356,1.6364,442500000.0
2009-10-08 05:25:00,1.6364,1.6367,1.6359,1.6361,370000000.0
2009-10-08 05:30:00,1.63605,1.6364,1.6356,1.6362,233500000.0
2009-10-08 05:35:00,1.63625,1.63695,1.6359,1.63655,288600000.0
2009-10-08 05:40:00,1.6366,1.6367,1.6358,1.6361,293200000.0
2009-10-08 05:45:00,1.6361,1.6365,1.63585,1.63635,381800000.0
2009-10-08 05:50:00,1.6364,1.637,1.63605,1.6364,333700000.0
2009-10-08 05:55:00,1.6365,1.6367,1.63615,1.63615,397400000.0
2009-10-08 06:00:00,1.6362,1.63625,1.63545,1.6355,280600000.0
2009-10-08 06:05:00,1.6355,1.6363,1.63535,1.636,374400000.0
2009-10-08 06:10:00,1.636,1.63635,1.63555,1.636,370800000.0
2009-10-08 06:15:00,1.636,1.6365,1.63555,1.63645,415400000.0
2009-10-08 06:20:00,1.6364,1.63735,1.63605,1.6366,341500000.0
2009-10-08 06:25:00,1.6367,1.63735,1.63605,1.6372,468400000.0
2009-10-08 06:30:00,1.6373,1.6377,1.6369,1.6372,409900000.0
2009-10-08 06:35:00,1.63715,1.63725,1.63645,1.63685,441900000.0
2009-10-08 06:40:00,1.6369,1.6373,1.6367,1.637,208500000.0
2009-10-08 06:45:00,1.63705,1.6371,1.63595,1.63655,414700000.0
2009-10-08 06:50:00,1.6365,1.6367,1.63585,1.6367,509100000.0
2009-10-08 06:55:00,1.63665,1.63725,1.63635,1.6367,517100000.0
2009-10-08 07:00:00,1.6367,1.63685,1.63585,1.6366,296600000.0
2009-10-08 07:05:00,1.63665,1.63665,1.63575,1.636,392500000.0
2009-10-08 07:10:00,1.63605,1.63655,1.63585,1.63635,346200000.0
2009-10-08 07:15:00,1.63635,1.63645,1.63565,1.6359,381100000.0
2009-10-08 07:20:00,1.6358,1.6359,1.63505,1.63535,397900000.0
2009-10-08 07:25:00,1.63535,1.6356,1.63455,1.6347,504500000.0
2009-10-08 07:30:00,1.6348,1.63535,1.6346,1.6349,609200000.0
2009-10-08 07:35:00,1.6349,1.63525,1.6345,1.6347,372800000.0
2009-10-08 07:40:00,1.63475,1.63505,1.6343,1.63485,415800000.0
2009-10-08 07:45:00,1.63485,1.6354,1.63435,1.6354,450500000.0
2009-10-08 07:50:00,1.6354,1.636,1.63485,1.63495,457900000.0
2009-10-08 07:55:00,1.6351,1.6354,1.6347,1.6347,289700000.0
2009-10-08 08:00:00,1.63465,1.63525,1.63455,1.6348,617100000.0
2009-10-08 08:05:00,1.6348,1.63515,1.63365,1.63375,698000000.0
2009-10-08 08:10:00,1.63375,1.63415,1.63365,1.634,1015200000.0
2009-10-08 08:15:00,1.634,1.63565,1.63385,1.6355,1055400000.0
2009-10-08 08:20:00,1.6355,1.63555,1.63465,1.63495,804300000.0
2009-10-08 08:25:00,1.63495,1.6354,1.63445,1.6346,524100000.0
2009-10-08 08:30:00,1.63465,1.63485,1.63375,1.6343,866800000.0
2009-10-08 08:35:00,1.63435,1.6346,1.6338,1.6345,834700000.0
2009-10-08 08:40:00,1.6345,1.63465,1.63375,1.6342,838400000.0
2009-10-08 08:45:00,1.6342,1.63445,1.63375,1.63405,781500000.0
2009-10-08 08:50:00,1.63395,1.63495,1.63375,1.63455,680400000.0
2009-10-08 08:55:00,1.6345,1.63515,1.63365,1.63385,691600000.0
2009-10-08 09:00:00,1.63385,1.63465,1.63385,1.63415,1015100000.0
2009-10-08 09:05:00,1.6341,1.6346,1.6338,1.6343,884900000.0
2009-10-08 09:10:00,1.63415,1.6351,1.63395,1.6351,1236700000.0
2009-10-08 09:15:00,1.6352,1.63555,1.63455,1.63515,1162200000.0
2009-10-08 09:20:00,1.6351,1.6355,1.63475,1.63505,617100000.0
2009-10-08 09:25:00,1.63505,1.63545,1.6347,1.63505,648000000.0
2009-10-08 09:30:00,1.63505,1.63515,1.63435,1.63495,900300000.0
2009-10-08 09:35:00,1.6349,1.635,1.6337,1.6344,956200000.0
2009-10-08 09:40:00,1.63445,1.6351,1.6343,1.6349,789900000.0
2009-10-08 09:45:00,1.6349,1.63515,1.6344,1.63465,684300000.0
2009-10-08 09:50:00,1.63465,1.635,1.6337,1.6339,812100000.0
2009-10-08 09:55:00,1.6339,1.6348,1.6334,1.6347,672900000.0
2009-10-08 10:00:00,1.6346,1.6349,1.634,1.6343,689000000.0
2009-10-08 10:05:00,1.6343,1.6345,1.63305,1.6333,792400000.0
2009-10-08 10:10:00,1.6333,1.6338,1.63305,1.63345,701900000.0
2009-10-08 10:15:00,1.63335,1.63355,1.63295,1.63315,638400000.0
2009-10-08 10:20:00,1.63315,1.63385,1.63295,1.63375,646000000.0
2009-10-08 10:25:00,1.63375,1.63445,1.6334,1.6343,757500000.0
2009-10-08 10:30:00,1.6343,1.6345,1.63365,1.63405,1167300000.0
2009-10-08 10:35:00,1.6341,1.63455,1.63385,1.6342,1111400000.0
2009-10-08 10:40:00,1.6342,1.63495,1.6342,1.6347,623100000.0
2009-10-08 10:45:00,1.6347,1.6349,1.634,1.63425,998900000.0
2009-10-08 10:50:00,1.63425,1.6346,1.6341,1.63455,716800000.0
2009-10-08 10:55:00,1.63455,1.63495,1.63415,1.63415,788200000.0
2009-10-08 11:00:00,1.63415,1.63455,1.6339,1.63425,851600000.0
2009-10-08 11:05:00,1.63425,1.63435,1.6336,1.63365,528600000.0
2009-10-08 11:10:00,1.6337,1.6342,1.63295,1.63315,870500000.0
2009-10-08 11:15:00,1.63315,1.63335,1.63225,1.63335,1166200000.0
2009-10-08 11:20:00,1.6333,1.6338,1.6332,1.63345,700600000.0
2009-10-08 11:25:00,1.63345,1.6336,1.63295,1.63295,599300000.0
2009-10-08 11:30:00,1.63295,1.63345,1.63285,1.63295,698800000.0
2009-10-08 11:35:00,1.633,1.6341,1.6327,1.6339,878700000.0
2009-10-08 11:40:00,1.63385,1.63425,1.63315,1.63355,791800000.0
2009-10-08 11:45:00,1.6335,1.6339,1.6333,1.63375,605800000.0
2009-10-08 11:50:00,1.6337,1.634,1.6334,1.63355,348000000.0
2009-10-08 11:55:00,1.6335,1.63405,1.63325,1.6335,554000000.0
2009-10-08 12:00:00,1.6335,1.63395,1.63315,1.63355,536800000.0
2009-10-08 12:05:00,1.6336,1.6349,1.6335,1.63445,642500000.0
2009-10-08 12:10:00,1.63445,1.63485,1.63435,1.6346,349900000.0
2009-10-08 12:15:00,1.6346,1.63525,1.6345,1.6351,372600000.0
2009-10-08 12:20:00,1.6352,1.6355,1.63415,1.6346,650200000.0
2009-10-08 12:25:00,1.63455,1.63555,1.63445,1.6346,971000000.0
2009-10-08 12:30:00,1.63455,1.63455,1.63365,1.6337,707600000.0
2009-10-08 12:35:00,1.6337,1.63515,1.6337,1.6344,899400000.0
2009-10-08 12:40:00,1.63435,1.63435,1.6334,1.63395,680600000.0
2009-10-08 12:45:00,1.63395,1.6341,1.6336,1.6336,497000000.0
2009-10-08 12:50:00,1.6336,1.6341,1.6331,1.6333,1136840000.0
2009-10-08 12:55:00,1.6333,1.63425,1.6332,1.6338,846000000.0
2009-10-08 13:00:00,1.6338,1.63405,1.6331,1.63325,987460000.0
2009-10-08 13:05:00,1.63335,1.6338,1.6331,1.6334,520720000.0
2009-10-08 13:10:00,1.63345,1.63345,1.6325,1.6325,933200000.0
2009-10-08 13:15:00,1.6325,1.6336,1.63245,1.6333,456300000.0
2009-10-08 13:20:00,1.6333,1.6338,1.63295,1.63325,730900000.0
2009-10-08 13:25:00,1.6333,1.6334,1.63255,1.6326,210500000.0
2009-10-08 13:30:00,1.6326,1.63305,1.63225,1.63275,520000000.0
2009-10-08 13:35:00,1.63275,1.63315,1.63245,1.6327,487500000.0
2009-10-08 13:40:00,1.63285,1.633,1.63205,1.63205,622500000.0
2009-10-08 13:45:00,1.63205,1.63335,1.63205,1.63295,752900000.0
2009-10-08 13:50:00,1.63305,1.6334,1.63285,1.6329,453400000.0
2009-10-08 13:55:00,1.63295,1.63345,1.6326,1.63295,337900000.0
2009-10-08 14:00:00,1.63295,1.6338,1.6329,1.6337,760600000.0
2009-10-08 14:05:00,1.6337,1.63475,1.63365,1.63475,749900000.0
2009-10-08 14:10:00,1.63475,1.63555,1.6344,1.6344,936000000.0
2009-10-08 14:15:00,1.6344,1.6349,1.63395,1.634,792000000.0
2009-10-08 14:20:00,1.634,1.6342,1.63325,1.6335,651720000.0
2009-10-08 14:25:00,1.63355,1.63405,1.6331,1.6331,749820000.0
2009-10-08 14:30:00,1.63315,1.63425,1.6322,1.6341,1299330000.0
2009-10-08 14:35:00,1.6341,1.63485,1.6335,1.6344,1164900000.0
2009-10-08 14:40:00,1.63445,1.63495,1.63415,1.63495,1292700000.0
2009-10-08 14:45:00,1.63495,1.63495,1.6333,1.63365,956900000.0
2009-10-08 14:50:00,1.63355,1.6347,1.6333,1.63335,1544980000.0
2009-10-08 14:55:00,1.63335,1.6354,1.6333,1.6351,1494540000.0
2009-10-08 15:00:00,1.6351,1.6356,1.6344,1.6346,1137700000.0
2009-10-08 15:05:00,1.63465,1.63485,1.63395,1.6343,1393300000.0
2009-10-08 15:10:00,1.6343,1.6344,1.6332,1.6335,1347100000.0
2009-10-08 15:15:00,1.6335,1.6346,1.6334,1.63395,1420100000.0
2009-10-08 15:20:00,1.63395,1.6351,1.63335,1.6347,1271400000.0
2009-10-08 15:25:00,1.6347,1.635,1.63315,1.63315,1038180000.0
2009-10-08 15:30:00,1.63315,1.63385,1.63235,1.63375,1040420000.0
2009-10-08 15:35:00,1.63365,1.63365,1.63205,1.63225,1369700000.0
2009-10-08 15:40:00,1.63235,1.6328,1.63205,1.6326,1427400000.0
2009-10-08 15:45:00,1.63265,1.63375,1.6322,1.6332,1435100000.0
2009-10-08 15:50:00,1.6333,1.63415,1.6328,1.63345,1510800000.0
2009-10-08 15:55:00,1.63345,1.6347,1.6329,1.6341,1270400000.0
2009-10-08 16:00:00,1.6342,1.6352,1.63395,1.6343,1485900000.0
2009-10-08 16:05:00,1.63445,1.63495,1.63375,1.6338,1301400000.0
2009-10-08 16:10:00,1.6337,1.63425,1.633,1.6331,1253040000.0
2009-10-08 16:15:00,1.63305,1.63335,1.63275,1.6331,1759080000.0
2009-10-08 16:20:00,1.63305,1.6332,1.6322,1.63265,1449490000.0
2009-10-08 16:25:00,1.63265,1.63305,1.63205,1.63235,1214000000.0
2009-10-08 16:30:00,1.6323,1.63315,1.6322,1.63285,1187500000.0
2009-10-08 16:35:00,1.6329,1.6332,1.63205,1.63225,1139300000.0
2009-10-08 16:40:00,1.63225,1.6331,1.63205,1.633,1052200000.0
2009-10-08 16:45:00,1.633,1.63305,1.63205,1.6324,993500000.0
2009-10-08 16:50:00,1.63235,1.63305,1.6322,1.6327,847800000.0
2009-10-08 16:55:00,1.63265,1.6338,1.6322,1.6337,1067800000.0
2009-10-08 17:00:00,1.6337,1.6337,1.6321,1.633,1263900000.0
2009-10-08 17:05:00,1.63305,1.63335,1.63205,1.63215,1028800000.0
2009-10-08 17:10:00,1.63225,1.6323,1.6309,1.63105,905200000.0
2009-10-08 17:15:00,1.63105,1.6312,1.6293,1.6293,1211600000.0
2009-10-08 17:20:00,1.62925,1.6298,1.62885,1.62935,1065600000.0
2009-10-08 17:25:00,1.62935,1.6297,1.62885,1.62895,1070000000.0
2009-10-08 17:30:00,1.62905,1.62915,1.62785,1.62785,1099500000.0
2009-10-08 17:35:00,1.628,1.6285,1.62765,1.6284,978300000.0
2009-10-08 17:40:00,1.6284,1.6297,1.6281,1.6297,815200000.0
2009-10-08 17:45:00,1.6297,1.62975,1.6287,1.6296,722800000.0
2009-10-08 17:50:00,1.62965,1.6297,1.6285,1.62885,814000000.0
2009-10-08 17:55:00,1.62885,1.62945,1.62865,1.6288,688500000.0
2009-10-08 18:00:00,1.6288,1.62955,1.6286,1.6294,1015500000.0
2009-10-08 18:05:00,1.6294,1.6297,1.62895,1.6293,631300000.0
2009-10-08 18:10:00,1.6293,1.62955,1.62855,1.6287,625300000.0
2009-10-08 18:15:00,1.6287,1.62935,1.62855,1.6288,737200000.0
2009-10-08 18:20:00,1.6288,1.62945,1.62875,1.6293,696300000.0
2009-10-08 18:25:00,1.6293,1.6294,1.62805,1.6291,1303200000.0
2009-10-08 18:30:00,1.6291,1.6304,1.62895,1.63025,1178800000.0
2009-10-08 18:35:00,1.63025,1.63125,1.6301,1.6312,1087800000.0
2009-10-08 18:40:00,1.6311,1.63145,1.6304,1.63135,1090600000.0
2009-10-08 18:45:00,1.63135,1.6318,1.63095,1.6312,767100000.0
2009-10-08 18:50:00,1.6311,1.6319,1.63085,1.631,879800000.0
2009-10-08 18:55:00,1.631,1.6312,1.6303,1.63045,914200000.0
2009-10-08 19:00:00,1.63045,1.6322,1.63045,1.6319,1212500000.0
2009-10-08 19:05:00,1.6319,1.6324,1.63115,1.6313,1241600000.0
2009-10-08 19:10:00,1.6313,1.63165,1.63085,1.63145,1069100000.0
2009-10-08 19:15:00,1.63145,1.63185,1.6311,1.6313,513800000.0
2009-10-08 19:20:00,1.6313,1.6319,1.6306,1.63125,789900000.0
2009-10-08 19:25:00,1.63135,1.63175,1.63125,1.6316,346600000.0
2009-10-08 19:30:00,1.6316,1.63175,1.63095,1.6315,614400000.0
2009-10-08 19:35:00,1.6315,1.63195,1.63115,1.6316,985000000.0
2009-10-08 19:40:00,1.63155,1.6317,1.6305,1.6307,902200000.0
2009-10-08 19:45:00,1.6308,1.6321,1.63055,1.63185,730400000.0
2009-10-08 19:50:00,1.63185,1.632,1.6312,1.63125,603100000.0
2009-10-08 19:55:00,1.6312,1.6316,1.63065,1.63075,509100000.0
2009-10-08 20:00:00,1.63075,1.6322,1.63065,1.6319,559600000.0
2009-10-08 20:05:00,1.6319,1.63215,1.6315,1.63175,742700000.0
2009-10-08 20:10:00,1.6317,1.632,1.63145,1.63195,716700000.0
2009-10-08 20:15:00,1.632,1.6324,1.63175,1.632,844400000.0
2009-10-08 20:20:00,1.63205,1.6324,1.6313,1.6316,728400000.0
2009-10-08 20:25:00,1.6316,1.6324,1.6307,1.63095,754100000.0
2009-10-08 20:30:00,1.63095,1.6316,1.63055,1.63075,856800000.0
2009-10-08 20:35:00,1.6308,1.63145,1.6306,1.63145,612800000.0
2009-10-08 20:40:00,1.63145,1.632,1.6314,1.6317,543600000.0
2009-10-08 20:45:00,1.63165,1.63175,1.6312,1.6312,595400000.0
2009-10-08 20:50:00,1.6312,1.63135,1.63095,1.63115,558300000.0
2009-10-08 20:55:00,1.63115,1.6313,1.63065,1.6308,553600000.0
2009-10-08 21:00:00,1.6308,1.63105,1.6302,1.63075,545000000.0
2009-10-08 21:05:00,1.6307,1.631,1.6303,1.6304,452700000.0
2009-10-08 21:10:00,1.6305,1.6309,1.63005,1.63055,616500000.0
2009-10-08 21:15:00,1.63055,1.63175,1.63045,1.6314,618300000.0
2009-10-08 21:20:00,1.6313,1.63175,1.6308,1.6316,204300000.0
2009-10-08 21:25:00,1.6316,1.63195,1.6312,1.63135,483800000.0
2009-10-08 21:30:00,1.6314,1.6318,1.63105,1.6313,801000000.0
2009-10-08 21:35:00,1.6313,1.6317,1.6309,1.6309,898600000.0
2009-10-08 21:40:00,1.6309,1.6313,1.6308,1.63095,463000000.0
2009-10-08 21:45:00,1.63095,1.63125,1.6308,1.6309,623100000.0
2009-10-08 21:50:00,1.63095,1.6324,1.6309,1.6318,570500000.0
2009-10-08 21:55:00,1.6315,1.6323,1.63145,1.632,630500000.0
2009-10-08 22:00:00,1.63205,1.6323,1.6316,1.6317,246100000.0
2009-10-08 22:05:00,1.6317,1.63185,1.6315,1.63175,220500000.0
2009-10-08 22:10:00,1.63165,1.63165,1.63125,1.6313,167900000.0
2009-10-08 22:15:00,1.63125,1.6313,1.63065,1.631,176100000.0
2009-10-08 22:20:00,1.63095,1.63155,1.63085,1.63115,184900000.0
2009-10-08 22:25:00,1.63105,1.6314,1.6308,1.6308,101000000.0
2009-10-08 22:30:00,1.63085,1.63135,1.6308,1.6312,136600000.0
2009-10-08 22:35:00,1.6312,1.6318,1.6311,1.6312,230600000.0
2009-10-08 22:40:00,1.63115,1.6318,1.63095,1.63175,261700000.0
2009-10-08 22:45:00,1.63175,1.6326,1.63135,1.63155,191400000.0
2009-10-08 22:50:00,1.6317,1.63235,1.6313,1.63225,273600000.0
2009-10-08 22:55:00,1.63185,1.63255,1.63115,1.63245,274700000.0
2009-10-08 23:00:00,1.6324,1.6325,1.63175,1.6319,133100000.0
2009-10-08 23:05:00,1.632,1.6322,1.6316,1.63205,108700000.0
2009-10-08 23:10:00,1.63205,1.6323,1.6319,1.6319,72200000.0
2009-10-08 23:15:00,1.6319,1.6322,1.6313,1.63205,138200000.0
2009-10-08 23:20:00,1.63205,1.63235,1.6317,1.63195,97100000.0
2009-10-08 23:25:00,1.63185,1.63205,1.6315,1.6315,48100000.0
2009-10-08 23:30:00,1.63165,1.6317,1.6296,1.63155,94800000.0
2009-10-08 23:35:00,1.6316,1.63205,1.6316,1.6318,55300000.0
2009-10-08 23:40:00,1.63185,1.632,1.63165,1.632,54800000.0
2009-10-08 23:45:00,1.632,1.632,1.63165,1.63195,52300000.0
2009-10-08 23:50:00,1.63195,1.63205,1.63175,1.6318,14600000.0
2009-10-08 23:55:00,1.63175,1.63185,1.62935,1.631,161800000.0
2009-10-09 00:00:00,1.631,1.63155,1.63075,1.63115,122000000.0
2009-10-09 00:05:00,1.63115,1.6319,1.6311,1.63165,59000000.0
2009-10-09 00:10:00,1.6314,1.63155,1.63035,1.63125,224600000.0
2009-10-09 00:15:00,1.6313,1.6315,1.6311,1.63135,65500000.0
2009-10-09 00:20:00,1.6314,1.6319,1.6311,1.6319,111800000.0
2009-10-09 00:25:00,1.6319,1.633,1.63175,1.6324,136100000.0
2009-10-09 00:30:00,1.6324,1.63245,1.63225,1.63235,39900000.0
2009-10-09 00:35:00,1.63225,1.6329,1.6321,1.63255,164700000.0
2009-10-09 00:40:00,1.63255,1.6326,1.6321,1.63235,94500000.0
2009-10-09 00:45:00,1.63235,1.6324,1.6323,1.63235,67000000.0
2009-10-09 00:50:00,1.63235,1.63235,1.63175,1.632,93600000.0
2009-10-09 00:55:00,1.632,1.63245,1.6319,1.632,126600000.0
2009-10-09 01:00:00,1.63195,1.63465,1.63145,1.63375,704200000.0
2009-10-09 01:05:00,1.63375,1.635,1.6336,1.6347,261900000.0
2009-10-09 01:10:00,1.63475,1.63505,1.63345,1.63405,610400000.0
2009-10-09 01:15:00,1.63405,1.63485,1.6338,1.63385,408100000.0
2009-10-09 01:20:00,1.63385,1.6345,1.63345,1.63355,309100000.0
2009-10-09 01:25:00,1.6336,1.6338,1.6332,1.63325,159400000.0
2009-10-09 01:30:00,1.63335,1.63395,1.63295,1.6335,354300000.0
2009-10-09 01:35:00,1.6334,1.6345,1.6334,1.6342,169600000.0
2009-10-09 01:40:00,1.6342,1.63435,1.63375,1.6338,126400000.0
2009-10-09 01:45:00,1.6338,1.63445,1.63335,1.6337,375300000.0
2009-10-09 01:50:00,1.6338,1.6341,1.6332,1.63355,263500000.0
2009-10-09 01:55:00,1.6334,1.6342,1.6332,1.63355,337500000.0
2009-10-09 02:00:00,1.6337,1.63445,1.63345,1.63395,494100000.0
2009-10-09 02:05:00,1.6341,1.6345,1.6334,1.63375,417300000.0
2009-10-09 02:10:00,1.6338,1.63385,1.63295,1.63345,402400000.0
2009-10-09 02:15:00,1.63335,1.63375,1.63295,1.6331,412000000.0
2009-10-09 02:20:00,1.63305,1.6334,1.63265,1.6331,328300000.0
2009-10-09 02:25:00,1.6331,1.6335,1.632,1.6325,406800000.0
2009-10-09 02:30:00,1.6325,1.6329,1.63215,1.6324,294000000.0
2009-10-09 02:35:00,1.63235,1.6327,1.63145,1.6319,382200000.0
2009-10-09 02:40:00,1.6317,1.6325,1.63145,1.6321,560800000.0
2009-10-09 02:45:00,1.63195,1.63245,1.6316,1.6319,277200000.0
2009-10-09 02:50:00,1.6319,1.6323,1.6316,1.6323,315000000.0
2009-10-09 02:55:00,1.6323,1.63265,1.63165,1.63235,417900000.0
2009-10-09 03:00:00,1.6323,1.63295,1.63225,1.63295,213200000.0
2009-10-09 03:05:00,1.63295,1.63325,1.63235,1.6325,225700000.0
2009-10-09 03:10:00,1.6327,1.6338,1.63245,1.63365,253400000.0
2009-10-09 03:15:00,1.63355,1.6338,1.63285,1.6332,462300000.0
2009-10-09 03:20:00,1.6333,1.63375,1.63305,1.6336,180400000.0
2009-10-09 03:25:00,1.63355,1.6337,1.63285,1.63315,195600000.0
2009-10-09 03:30:00,1.633,1.63305,1.63205,1.6323,446200000.0
2009-10-09 03:35:00,1.6323,1.63265,1.63145,1.63225,654200000.0
2009-10-09 03:40:00,1.6323,1.6334,1.6323,1.6332,752700000.0
2009-10-09 03:45:00,1.6332,1.63335,1.63205,1.63225,735200000.0
2009-10-09 03:50:00,1.63225,1.63285,1.6316,1.63175,604900000.0
2009-10-09 03:55:00,1.6317,1.63285,1.6314,1.6324,540000000.0
2009-10-09 04:00:00,1.6323,1.63235,1.63195,1.6322,302800000.0
2009-10-09 04:05:00,1.63215,1.63225,1.63155,1.632,337600000.0
2009-10-09 04:10:00,1.632,1.6326,1.63185,1.632,629000000.0
2009-10-09 04:15:00,1.632,1.6324,1.63175,1.6319,306200000.0
2009-10-09 04:20:00,1.63185,1.6322,1.63165,1.6321,279200000.0
2009-10-09 04:25:00,1.63215,1.63215,1.63105,1.6312,416800000.0
2009-10-09 04:30:00,1.6312,1.6319,1.6311,1.63165,341000000.0
2009-10-09 04:35:00,1.63165,1.6319,1.63095,1.63145,330000000.0
2009-10-09 04:40:00,1.63145,1.63155,1.6305,1.6307,620300000.0
2009-10-09 04:45:00,1.63055,1.631,1.6297,1.63,727500000.0
2009-10-09 04:50:00,1.63,1.6302,1.62895,1.62965,725200000.0
2009-10-09 04:55:00,1.62965,1.63015,1.6293,1.62955,520600000.0
2009-10-09 05:00:00,1.6296,1.63015,1.6291,1.62985,545200000.0
2009-10-09 05:05:00,1.6298,1.6299,1.62915,1.62975,233200000.0
2009-10-09 05:10:00,1.6298,1.6302,1.62945,1.62985,340200000.0
2009-10-09 05:15:00,1.62985,1.6301,1.62945,1.62955,415600000.0
2009-10-09 05:20:00,1.6296,1.63005,1.6289,1.62945,395900000.0
2009-10-09 05:25:00,1.6295,1.6299,1.62915,1.6297,510700000.0
2009-10-09 05:30:00,1.6296,1.6298,1.62905,1.62935,522800000.0
2009-10-09 05:35:00,1.62935,1.6297,1.629,1.62935,330800000.0
2009-10-09 05:40:00,1.62945,1.62955,1.6292,1.6294,369000000.0
2009-10-09 05:45:00,1.6294,1.6296,1.62885,1.62915,446800000.0
2009-10-09 05:50:00,1.6291,1.6292,1.6284,1.6288,639600000.0
2009-10-09 05:55:00,1.6288,1.6288,1.62795,1.62845,381400000.0
2009-10-09 06:00:00,1.6286,1.62875,1.62785,1.628,426700000.0
2009-10-09 06:05:00,1.628,1.628,1.62645,1.6275,412400000.0
2009-10-09 06:10:00,1.6276,1.62805,1.6271,1.62725,468100000.0
2009-10-09 06:15:00,1.62725,1.6276,1.6268,1.62745,474800000.0
2009-10-09 06:20:00,1.62755,1.62815,1.6272,1.628,597700000.0
2009-10-09 06:25:00,1.62795,1.6286,1.6277,1.62805,396800000.0
2009-10-09 06:30:00,1.6282,1.6284,1.62775,1.6282,437600000.0
2009-10-09 06:35:00,1.628,1.62855,1.62795,1.62835,232400000.0
2009-10-09 06:40:00,1.6283,1.6288,1.6279,1.6288,459500000.0
2009-10-09 06:45:00,1.6287,1.629,1.62815,1.62875,296200000.0
2009-10-09 06:50:00,1.6287,1.62895,1.62815,1.62855,456500000.0
2009-10-09 06:55:00,1.62865,1.6289,1.62795,1.62815,353400000.0
2009-10-09 07:00:00,1.6281,1.62855,1.62785,1.6283,473000000.0
2009-10-09 07:05:00,1.62835,1.6291,1.6281,1.6289,553000000.0
2009-10-09 07:10:00,1.62875,1.62915,1.62845,1.629,491800000.0
2009-10-09 07:15:00,1.6288,1.6298,1.6286,1.6294,509800000.0
2009-10-09 07:20:00,1.6295,1.62985,1.62875,1.62905,672400000.0
2009-10-09 07:25:00,1.629,1.6299,1.6286,1.6297,632400000.0
2009-10-09 07:30:00,1.62975,1.6298,1.6292,1.6297,405700000.0
2009-10-09 07:35:00,1.62975,1.63005,1.62955,1.6297,654400000.0
2009-10-09 07:40:00,1.6297,1.63015,1.62955,1.62995,304600000.0
2009-10-09 07:45:00,1.62995,1.6306,1.62975,1.6304,285800000.0
2009-10-09 07:50:00,1.6302,1.63095,1.6302,1.63095,613100000.0
2009-10-09 07:55:00,1.631,1.631,1.629,1.62905,998600000.0
2009-10-09 08:00:00,1.62905,1.62985,1.629,1.6295,936400000.0
2009-10-09 08:05:00,1.6295,1.62975,1.62845,1.62885,1380600000.0
2009-10-09 08:10:00,1.62885,1.6302,1.6287,1.62985,798900000.0
2009-10-09 08:15:00,1.62985,1.63025,1.62925,1.6295,907200000.0
2009-10-09 08:20:00,1.62975,1.6302,1.6294,1.6297,608100000.0
2009-10-09 08:25:00,1.6297,1.6299,1.62935,1.6297,779800000.0
2009-10-09 08:30:00,1.62985,1.62985,1.62925,1.62945,955700000.0
2009-10-09 08:35:00,1.62945,1.62995,1.6293,1.62965,742200000.0
2009-10-09 08:40:00,1.62965,1.6298,1.6291,1.62935,849900000.0
2009-10-09 08:45:00,1.6292,1.62965,1.6284,1.6287,643200000.0
2009-10-09 08:50:00,1.6287,1.6293,1.6284,1.6292,1176600000.0
2009-10-09 08:55:00,1.62915,1.63005,1.6286,1.6299,1166900000.0
2009-10-09 09:00:00,1.6298,1.63025,1.6291,1.63015,1140200000.0
2009-10-09 09:05:00,1.63005,1.6301,1.6293,1.62935,1362900000.0
2009-10-09 09:10:00,1.6293,1.6299,1.6288,1.62915,825200000.0
2009-10-09 09:15:00,1.62915,1.62955,1.62845,1.62865,1189000000.0
2009-10-09 09:20:00,1.62875,1.6289,1.6276,1.6287,1347400000.0
2009-10-09 09:25:00,1.6287,1.6291,1.6282,1.62855,662500000.0
2009-10-09 09:30:00,1.62855,1.6296,1.62805,1.6292,1147500000.0
2009-10-09 09:35:00,1.62915,1.6292,1.6281,1.6282,838200000.0
2009-10-09 09:40:00,1.62815,1.6285,1.6276,1.62785,1009400000.0
2009-10-09 09:45:00,1.6279,1.6286,1.6278,1.6284,656100000.0
2009-10-09 09:50:00,1.62835,1.6289,1.6283,1.62875,570000000.0
2009-10-09 09:55:00,1.62875,1.62955,1.62835,1.6294,1126700000.0
2009-10-09 10:00:00,1.6294,1.62955,1.6289,1.6294,654300000.0
2009-10-09 10:05:00,1.6294,1.6295,1.62875,1.6292,721100000.0
2009-10-09 10:10:00,1.6292,1.62985,1.62905,1.62955,670900000.0
2009-10-09 10:15:00,1.62945,1.63025,1.62935,1.6302,708400000.0
2009-10-09 10:20:00,1.63015,1.6304,1.6296,1.6297,854400000.0
2009-10-09 10:25:00,1.6297,1.63025,1.62935,1.62945,942700000.0
2009-10-09 10:30:00,1.6294,1.63005,1.6289,1.6297,913500000.0
2009-10-09 10:35:00,1.6297,1.62995,1.6293,1.62965,609200000.0
2009-10-09 10:40:00,1.62965,1.6305,1.62965,1.63025,1038100000.0
2009-10-09 10:45:00,1.6302,1.63145,1.6302,1.63145,910700000.0
2009-10-09 10:50:00,1.63155,1.63195,1.6312,1.63175,843700000.0
2009-10-09 10:55:00,1.63175,1.63245,1.63165,1.63205,699700000.0
2009-10-09 11:00:00,1.63215,1.63215,1.6308,1.6309,690700000.0
2009-10-09 11:05:00,1.631,1.63215,1.63095,1.6319,1008700000.0
2009-10-09 11:10:00,1.632,1.63225,1.63145,1.63165,662400000.0
2009-10-09 11:15:00,1.6318,1.63195,1.6313,1.6315,808600000.0
2009-10-09 11:20:00,1.6315,1.6319,1.63115,1.63125,811600000.0
2009-10-09 11:25:00,1.63135,1.63145,1.6307,1.6307,1086500000.0
2009-10-09 11:30:00,1.63075,1.6311,1.6303,1.63085,993000000.0
2009-10-09 11:35:00,1.63075,1.63095,1.63035,1.63085,608400000.0
2009-10-09 11:40:00,1.6309,1.6315,1.63065,1.6314,989900000.0
2009-10-09 11:45:00,1.6314,1.63165,1.63005,1.63035,755500000.0
2009-10-09 11:50:00,1.6305,1.63065,1.6296,1.63065,654500000.0
2009-10-09 11:55:00,1.6307,1.6307,1.62965,1.63035,820900000.0
2009-10-09 12:00:00,1.6304,1.63075,1.63,1.6306,779900000.0
2009-10-09 12:05:00,1.63055,1.63075,1.6299,1.6299,618800000.0
2009-10-09 12:10:00,1.6299,1.63025,1.62955,1.6298,781000000.0
2009-10-09 12:15:00,1.62975,1.63,1.62925,1.6293,1140500000.0
2009-10-09 12:20:00,1.6294,1.62945,1.62785,1.62805,872100000.0
2009-10-09 12:25:00,1.62805,1.62865,1.6279,1.6283,760400000.0
2009-10-09 12:30:00,1.6284,1.6293,1.62825,1.62895,1047400000.0
2009-10-09 12:35:00,1.62905,1.6291,1.62835,1.6286,1027000000.0
2009-10-09 12:40:00,1.6286,1.62925,1.6286,1.62895,652700000.0
2009-10-09 12:45:00,1.629,1.62905,1.62695,1.62745,651000000.0
2009-10-09 12:50:00,1.6275,1.628,1.62715,1.62785,657900000.0
2009-10-09 12:55:00,1.6278,1.628,1.62745,1.62775,542700000.0
2009-10-09 13:00:00,1.62775,1.62775,1.6259,1.62625,1810010002.0
2009-10-09 13:05:00,1.62625,1.6268,1.6258,1.6265,1266700001.0
2009-10-09 13:10:00,1.6266,1.62685,1.6261,1.62625,876700000.0
2009-10-09 13:15:00,1.6263,1.6265,1.62565,1.62565,1028400000.0
2009-10-09 13:20:00,1.62565,1.6279,1.62565,1.6263,963100000.0
2009-10-09 13:25:00,1.6263,1.6265,1.62565,1.62605,1851980000.0
2009-10-09 13:30:00,1.62605,1.62675,1.62605,1.6263,1008300000.0
2009-10-09 13:35:00,1.6264,1.62745,1.62605,1.62745,1348100000.0
2009-10-09 13:40:00,1.62745,1.62845,1.6272,1.62805,1266600000.0
2009-10-09 13:45:00,1.6282,1.62825,1.6271,1.62755,831200000.0
2009-10-09 13:50:00,1.6276,1.6281,1.62735,1.62795,733200000.0
2009-10-09 13:55:00,1.62795,1.62825,1.6272,1.6276,565600000.0
2009-10-09 14:00:00,1.6276,1.62795,1.6272,1.6275,1110900000.0
2009-10-09 14:05:00,1.6275,1.62795,1.6273,1.6277,745600000.0
2009-10-09 14:10:00,1.62775,1.62885,1.6276,1.62865,1167800000.0
2009-10-09 14:15:00,1.6287,1.6292,1.62825,1.62865,1030100000.0
2009-10-09 14:20:00,1.62865,1.6293,1.6284,1.62865,767700000.0
2009-10-09 14:25:00,1.62875,1.62965,1.62855,1.62875,1180000000.0
2009-10-09 14:30:00,1.62875,1.62945,1.62855,1.62915,1036800000.0
2009-10-09 14:35:00,1.62925,1.6296,1.62865,1.6293,918800000.0
2009-10-09 14:40:00,1.6293,1.62965,1.6288,1.6289,983600000.0
2009-10-09 14:45:00,1.62895,1.62925,1.6283,1.62855,1066700000.0
2009-10-09 14:50:00,1.6286,1.6286,1.628,1.62805,1395420000.0
2009-10-09 14:55:00,1.62805,1.62805,1.62685,1.6278,1135970000.0
2009-10-09 15:00:00,1.6279,1.6288,1.62735,1.6286,1567600000.0
2009-10-09 15:05:00,1.6286,1.62915,1.62805,1.6281,1435300000.0
2009-10-09 15:10:00,1.6281,1.62875,1.6278,1.62805,1039400000.0
2009-10-09 15:15:00,1.62805,1.6283,1.6266,1.62715,1587000000.0
2009-10-09 15:20:00,1.6271,1.62745,1.62655,1.6273,1004200000.0
2009-10-09 15:25:00,1.6273,1.6274,1.6262,1.62675,864200000.0
2009-10-09 15:30:00,1.62675,1.62815,1.62645,1.6275,1409500000.0
2009-10-09 15:35:00,1.6276,1.62835,1.62715,1.62745,1679600000.0
2009-10-09 15:40:00,1.6275,1.62805,1.6268,1.6275,1442400000.0
2009-10-09 15:45:00,1.6275,1.62815,1.62685,1.6277,1445300000.0
2009-10-09 15:50:00,1.62775,1.62785,1.6266,1.6274,1374140000.0
2009-10-09 15:55:00,1.62745,1.62835,1.62685,1.62825,1025200000.0
2009-10-09 16:00:00,1.62815,1.6292,1.628,1.62895,1636200000.0
2009-10-09 16:05:00,1.62895,1.6307,1.62865,1.63005,1355800000.0
2009-10-09 16:10:00,1.6297,1.6302,1.6285,1.62945,1693110000.0
2009-10-09 16:15:00,1.62935,1.6298,1.62905,1.6297,1206800000.0
2009-10-09 16:20:00,1.62975,1.6301,1.6295,1.6298,922700000.0
2009-10-09 16:25:00,1.62975,1.6301,1.6291,1.6294,822800000.0
2009-10-09 16:30:00,1.6294,1.6295,1.62885,1.6292,1137300000.0
2009-10-09 16:35:00,1.6292,1.6297,1.629,1.62955,1179000000.0
2009-10-09 16:40:00,1.62955,1.63055,1.62925,1.63045,1391400000.0
2009-10-09 16:45:00,1.63035,1.63035,1.62955,1.62955,1003100000.0
2009-10-09 16:50:00,1.62955,1.6301,1.6294,1.6295,851000000.0
2009-10-09 16:55:00,1.62945,1.632,1.6291,1.63155,1560200000.0
2009-10-09 17:00:00,1.6315,1.6315,1.63035,1.63035,1392200000.0
2009-10-09 17:05:00,1.63035,1.63055,1.6297,1.6299,1915210000.0
2009-10-09 17:10:00,1.63,1.63095,1.62975,1.6309,795100000.0
2009-10-09 17:15:00,1.6309,1.63125,1.6303,1.6304,966000000.0
2009-10-09 17:20:00,1.63035,1.6311,1.63025,1.6306,921800000.0
2009-10-09 17:25:00,1.6307,1.631,1.63025,1.6309,962800000.0
2009-10-09 17:30:00,1.63085,1.6313,1.63015,1.6304,837800000.0
2009-10-09 17:35:00,1.6304,1.63105,1.62995,1.6308,1544000000.0
2009-10-09 17:40:00,1.6308,1.6312,1.62995,1.63,1009400000.0
2009-10-09 17:45:00,1.62995,1.63035,1.62945,1.62985,1266000000.0
2009-10-09 17:50:00,1.62985,1.63035,1.62955,1.6296,1304900000.0
2009-10-09 17:55:00,1.62955,1.6298,1.62865,1.6288,1454100000.0
2009-10-09 18:00:00,1.62885,1.62905,1.6279,1.62855,835400000.0
2009-10-09 18:05:00,1.6286,1.6288,1.62745,1.6286,1544700000.0
2009-10-09 18:10:00,1.6286,1.62895,1.62755,1.62785,1267700000.0
2009-10-09 18:15:00,1.6279,1.6282,1.62725,1.6278,1011300000.0
2009-10-09 18:20:00,1.62785,1.6283,1.62755,1.628,655000000.0
2009-10-09 18:25:00,1.628,1.628,1.6271,1.62755,626600000.0
2009-10-09 18:30:00,1.62755,1.6284,1.6274,1.62815,892300000.0
2009-10-09 18:35:00,1.6282,1.6284,1.62735,1.62835,849600000.0
2009-10-09 18:40:00,1.62835,1.6292,1.62805,1.6292,641000000.0
2009-10-09 18:45:00,1.6292,1.6294,1.62875,1.62905,539100000.0
2009-10-09 18:50:00,1.629,1.6296,1.6288,1.62885,823100000.0
2009-10-09 18:55:00,1.6288,1.629,1.6283,1.62845,936200000.0
2009-10-09 19:00:00,1.62845,1.6288,1.6282,1.6285,587100000.0
2009-10-09 19:05:00,1.6285,1.6293,1.62825,1.6292,855200000.0
2009-10-09 19:10:00,1.62925,1.6296,1.62905,1.62955,633300000.0
2009-10-09 19:15:00,1.6296,1.62965,1.62895,1.62895,548500000.0
2009-10-09 19:20:00,1.62895,1.62905,1.6282,1.6286,292100000.0
2009-10-09 19:25:00,1.62855,1.6287,1.62825,1.62825,471100000.0
2009-10-09 19:30:00,1.6283,1.6284,1.6276,1.62765,491900000.0
2009-10-09 19:35:00,1.62775,1.6285,1.6277,1.62835,536500000.0
2009-10-09 19:40:00,1.62835,1.6286,1.62775,1.628,288500000.0
2009-10-09 19:45:00,1.628,1.6285,1.6278,1.6282,358100000.0
2009-10-09 19:50:00,1.6282,1.6283,1.6278,1.6282,418600000.0
2009-10-09 19:55:00,1.6282,1.62865,1.62755,1.62805,483900000.0
2009-10-09 20:00:00,1.628,1.62815,1.6275,1.62785,304400000.0
2009-10-09 20:05:00,1.6278,1.6279,1.62725,1.6273,633000000.0
2009-10-09 20:10:00,1.6273,1.6274,1.62615,1.62695,733500000.0
2009-10-09 20:15:00,1.62695,1.6274,1.6265,1.6269,451400000.0
2009-10-09 20:20:00,1.6269,1.6279,1.62675,1.62755,399100000.0
2009-10-09 20:25:00,1.6275,1.62765,1.62685,1.6272,488500000.0
2009-10-09 20:30:00,1.6272,1.62785,1.627,1.627,327400000.0
2009-10-09 20:35:00,1.627,1.62815,1.62675,1.62805,384500000.0
2009-10-09 20:40:00,1.62805,1.62835,1.62765,1.62775,331800000.0
2009-10-09 20:45:00,1.62775,1.62835,1.6277,1.6283,315800000.0
2009-10-09 20:50:00,1.6283,1.6293,1.6283,1.6291,417900000.0
2009-10-09 20:55:00,1.6291,1.6293,1.62885,1.62895,433400000.0
2009-10-09 21:00:00,1.62895,1.62935,1.62855,1.62885,580200000.0
2009-10-09 21:05:00,1.62885,1.62915,1.62765,1.62795,369900000.0
2009-10-09 21:10:00,1.62795,1.6282,1.6273,1.6273,246600000.0
2009-10-09 21:15:00,1.6273,1.6283,1.627,1.62755,392700000.0
2009-10-09 21:20:00,1.6275,1.6286,1.6275,1.628,204300000.0
2009-10-09 21:25:00,1.62795,1.62805,1.6274,1.6276,190400000.0
2009-10-09 21:30:00,1.62765,1.62805,1.62745,1.6279,297600000.0
2009-10-09 21:35:00,1.6279,1.62885,1.6278,1.628,398800000.0
2009-10-09 21:40:00,1.62795,1.628,1.62675,1.62695,298000000.0
2009-10-09 21:45:00,1.62695,1.62705,1.6262,1.62655,244400000.0
2009-10-09 21:50:00,1.62655,1.6271,1.62595,1.62685,283800000.0
2009-10-09 21:55:00,1.62695,1.6274,1.62665,1.62725,241400000.0
2009-10-09 22:00:00,1.62725,1.6282,1.6271,1.6279,354200000.0
2009-10-09 22:05:00,1.62805,1.6286,1.62805,1.62835,209500000.0
2009-10-09 22:10:00,1.62835,1.6291,1.62755,1.62825,211000000.0
2009-10-09 22:15:00,1.62815,1.6285,1.6271,1.628,288200000.0
2009-10-09 22:20:00,1.628,1.62825,1.62765,1.62775,191800000.0
2009-10-09 22:25:00,1.6277,1.6285,1.6277,1.62815,76700000.0
2009-10-09 22:30:00,1.62815,1.6288,1.62805,1.6283,106500000.0
2009-10-09 22:35:00,1.6283,1.62925,1.62815,1.6284,175500000.0
2009-10-09 22:40:00,1.62835,1.62905,1.6282,1.62885,129100000.0
2009-10-09 22:45:00,1.62885,1.63005,1.62875,1.6289,117900000.0
2009-10-09 22:50:00,1.6289,1.6295,1.62875,1.62915,108800000.0
2009-10-09 22:55:00,1.62915,1.62945,1.62825,1.62945,64300000.0
2009-10-11 23:00:00,1.6278,1.6278,1.62755,1.6277,12600000.0
2009-10-11 23:05:00,1.62765,1.62885,1.6275,1.62795,37800000.0
2009-10-11 23:10:00,1.6279,1.62795,1.62715,1.6277,33200000.0
2009-10-11 23:15:00,1.62765,1.6283,1.6276,1.6278,29200000.0
2009-10-11 23:20:00,1.62795,1.6285,1.6277,1.6281,27600000.0
2009-10-11 23:25:00,1.628,1.6281,1.62735,1.62785,18200000.0
2009-10-11 23:30:00,1.62785,1.62825,1.62785,1.62825,17600000.0
2009-10-11 23:35:00,1.6282,1.62925,1.6253,1.62915,93200000.0
2009-10-11 23:40:00,1.62915,1.62925,1.629,1.6292,10800000.0
2009-10-11 23:45:00,1.6288,1.6288,1.6272,1.62815,24400000.0
2009-10-11 23:50:00,1.62825,1.62855,1.62775,1.62855,23400000.0
2009-10-11 23:55:00,1.62855,1.6286,1.62765,1.628,34600000.0
2009-10-12 00:00:00,1.62765,1.62805,1.6271,1.62805,66000000.0
2009-10-12 00:05:00,1.62805,1.62825,1.62705,1.6277,245800000.0
2009-10-12 00:10:00,1.6277,1.6278,1.6267,1.62745,140700000.0
2009-10-12 00:15:00,1.62755,1.62805,1.62685,1.62695,261900000.0
2009-10-12 00:20:00,1.6269,1.62815,1.62685,1.628,236200000.0
2009-10-12 00:25:00,1.628,1.62895,1.62745,1.62895,174800000.0
2009-10-12 00:30:00,1.62895,1.62915,1.6282,1.6282,238500000.0
2009-10-12 00:35:00,1.6283,1.629,1.6282,1.6287,170200000.0
2009-10-12 00:40:00,1.6288,1.6289,1.6285,1.62865,131400000.0
2009-10-12 00:45:00,1.62865,1.62875,1.6283,1.6285,51000000.0
2009-10-12 00:50:00,1.62855,1.62885,1.6281,1.6281,197200000.0
2009-10-12 00:55:00,1.62805,1.6282,1.62665,1.627,367800000.0
2009-10-12 01:00:00,1.62705,1.6274,1.62685,1.62735,103200000.0
2009-10-12 01:05:00,1.62725,1.62775,1.62715,1.62745,212800000.0
2009-10-12 01:10:00,1.6274,1.6277,1.627,1.62735,263500000.0
2009-10-12 01:15:00,1.6273,1.62745,1.62685,1.6272,218600000.0
2009-10-12 01:20:00,1.6273,1.628,1.6273,1.62745,171000000.0
2009-10-12 01:25:00,1.62735,1.62775,1.6271,1.6271,136000000.0
2009-10-12 01:30:00,1.6272,1.6272,1.62665,1.6268,149200000.0
2009-10-12 01:35:00,1.62675,1.6271,1.6266,1.62665,267600000.0
2009-10-12 01:40:00,1.62675,1.6273,1.62665,1.6269,187900000.0
2009-10-12 01:45:00,1.6269,1.6271,1.6267,1.62685,138900000.0
2009-10-12 01:50:00,1.6268,1.6273,1.62645,1.6273,189400000.0
2009-10-12 01:55:00,1.62725,1.6274,1.6264,1.6264,182000000.0
2009-10-12 02:00:00,1.62645,1.627,1.626,1.6263,301700000.0
2009-10-12 02:05:00,1.6263,1.6266,1.626,1.62635,227500000.0
2009-10-12 02:10:00,1.62625,1.6268,1.62605,1.62615,479000000.0
2009-10-12 02:15:00,1.62615,1.62655,1.6258,1.6263,401000000.0
2009-10-12 02:20:00,1.62625,1.6266,1.62615,1.6265,422400000.0
2009-10-12 02:25:00,1.62665,1.6268,1.6263,1.62645,337500000.0
2009-10-12 02:30:00,1.6264,1.6267,1.62615,1.6265,328900000.0
2009-10-12 02:35:00,1.6264,1.6266,1.62595,1.6265,244100000.0
2009-10-12 02:40:00,1.6264,1.6274,1.62605,1.62735,362200000.0
2009-10-12 02:45:00,1.6273,1.6275,1.6263,1.6268,287600000.0
2009-10-12 02:50:00,1.6269,1.62735,1.62625,1.6265,286600000.0
2009-10-12 02:55:00,1.62635,1.6281,1.6262,1.62765,331100000.0
2009-10-12 03:00:00,1.6278,1.62805,1.62695,1.62715,447700000.0
2009-10-12 03:05:00,1.627,1.6281,1.62685,1.62785,442800000.0
2009-10-12 03:10:00,1.62785,1.6283,1.62725,1.62745,430300000.0
2009-10-12 03:15:00,1.62735,1.62755,1.62625,1.6268,537000000.0
2009-10-12 03:20:00,1.6268,1.6274,1.62665,1.6271,390000000.0
2009-10-12 03:25:00,1.62725,1.62745,1.62695,1.62725,237300000.0
2009-10-12 03:30:00,1.6273,1.6275,1.6267,1.62685,214600000.0
2009-10-12 03:35:00,1.62685,1.6273,1.62605,1.6263,321200000.0
2009-10-12 03:40:00,1.6263,1.62685,1.6263,1.6266,185200000.0
2009-10-12 03:45:00,1.62655,1.6271,1.62635,1.6266,204800000.0
2009-10-12 03:50:00,1.6266,1.6274,1.6264,1.6273,270500000.0
2009-10-12 03:55:00,1.6273,1.62765,1.6267,1.6275,299000000.0
2009-10-12 04:00:00,1.62745,1.62805,1.6272,1.62775,286100000.0
2009-10-12 04:05:00,1.62775,1.62795,1.6277,1.6279,136400000.0
2009-10-12 04:10:00,1.62775,1.62785,1.6275,1.6277,209100000.0
2009-10-12 04:15:00,1.6277,1.6278,1.62705,1.6276,209300000.0
2009-10-12 04:20:00,1.6276,1.62815,1.62755,1.62815,173700000.0
2009-10-12 04:25:00,1.62815,1.62845,1.6275,1.62815,293200000.0
2009-10-12 04:30:00,1.62815,1.6288,1.62805,1.62815,269500000.0
2009-10-12 04:35:00,1.6282,1.6289,1.62795,1.62885,207500000.0
2009-10-12 04:40:00,1.6288,1.6291,1.6286,1.62865,353600000.0
2009-10-12 04:45:00,1.62865,1.62885,1.62835,1.62865,314000000.0
2009-10-12 04:50:00,1.62865,1.62895,1.6282,1.62865,374900000.0
2009-10-12 04:55:00,1.6286,1.6289,1.6279,1.6283,506300000.0
2009-10-12 05:00:00,1.6283,1.6287,1.62805,1.6281,162900000.0
2009-10-12 05:05:00,1.6281,1.6285,1.628,1.6282,153800000.0
2009-10-12 05:10:00,1.62815,1.62875,1.62815,1.62855,233500000.0
2009-10-12 05:15:00,1.62855,1.629,1.62835,1.62885,143300000.0
2009-10-12 05:20:00,1.62885,1.629,1.6283,1.62855,227400000.0
2009-10-12 05:25:00,1.6286,1.62935,1.62845,1.6292,239100000.0
2009-10-12 05:30:00,1.6293,1.6293,1.62875,1.6291,172500000.0
2009-10-12 05:35:00,1.62915,1.62925,1.6282,1.6292,227900000.0
2009-10-12 05:40:00,1.6292,1.6292,1.6288,1.6289,148000000.0
2009-10-12 05:45:00,1.6289,1.6289,1.62825,1.6288,231400000.0
2009-10-12 05:50:00,1.62875,1.6296,1.62875,1.6294,178500000.0
2009-10-12 05:55:00,1.6294,1.6297,1.6289,1.6289,198200000.0
2009-10-12 06:00:00,1.62885,1.62957,1.62885,1.62944,131900000.0
2009-10-12 06:05:00,1.62945,1.62945,1.62905,1.62905,178200000.0
2009-10-12 06:10:00,1.6292,1.6294,1.629,1.6291,237400000.0
2009-10-12 06:15:00,1.6291,1.62965,1.6291,1.6295,279000000.0
2009-10-12 06:20:00,1.6294,1.63005,1.6294,1.63,288400000.0
2009-10-12 06:25:00,1.63,1.6301,1.6298,1.62995,106400000.0
2009-10-12 06:30:00,1.63,1.63005,1.6292,1.62925,276900000.0
2009-10-12 06:35:00,1.62915,1.6299,1.62915,1.6299,195100000.0
2009-10-12 06:40:00,1.62985,1.6299,1.6292,1.62935,241900000.0
2009-10-12 06:45:00,1.6294,1.6297,1.62915,1.62965,174800000.0
2009-10-12 06:50:00,1.62955,1.62965,1.62885,1.629,149000000.0
2009-10-12 06:55:00,1.6289,1.6292,1.6289,1.62915,159000000.0
2009-10-12 07:00:00,1.6292,1.62965,1.6292,1.6295,187200000.0
2009-10-12 07:05:00,1.6295,1.6299,1.6294,1.6295,196500000.0
2009-10-12 07:10:00,1.62945,1.63,1.6294,1.6297,234800000.0
2009-10-12 07:15:00,1.6297,1.6301,1.6293,1.6299,441400000.0
2009-10-12 07:20:00,1.6299,1.6302,1.62905,1.6292,571600000.0
2009-10-12 07:25:00,1.6293,1.62935,1.6286,1.6288,272000000.0
2009-10-12 07:30:00,1.62885,1.6297,1.6287,1.62945,580300000.0
2009-10-12 07:35:00,1.62945,1.6296,1.629,1.6292,403700000.0
2009-10-12 07:40:00,1.6292,1.6295,1.6289,1.6294,575600000.0
2009-10-12 07:45:00,1.6296,1.63005,1.62935,1.6299,363000000.0
2009-10-12 07:50:00,1.62975,1.63,1.6297,1.6299,287400000.0
2009-10-12 07:55:00,1.63,1.6306,1.6299,1.6303,427600000.0
2009-10-12 08:00:00,1.6303,1.63075,1.6302,1.63075,543500000.0
2009-10-12 08:05:00,1.63065,1.63085,1.6302,1.6307,851600000.0
2009-10-12 08:10:00,1.6307,1.63095,1.6305,1.6306,683700000.0
2009-10-12 08:15:00,1.6306,1.63075,1.62965,1.62975,712600000.0
2009-10-12 08:20:00,1.62975,1.63045,1.6296,1.63035,590200000.0
2009-10-12 08:25:00,1.63035,1.631,1.6302,1.6303,562000000.0
2009-10-12 08:30:00,1.6303,1.6311,1.63015,1.6308,1174500000.0
2009-10-12 08:35:00,1.6308,1.63175,1.6308,1.63115,743100000.0
2009-10-12 08:40:00,1.6312,1.6314,1.6306,1.63095,547500000.0
2009-10-12 08:45:00,1.63095,1.6319,1.6308,1.63175,863000000.0
2009-10-12 08:50:00,1.63175,1.6321,1.63125,1.6319,922100000.0
2009-10-12 08:55:00,1.63185,1.6323,1.63125,1.6315,724500000.0
2009-10-12 09:00:00,1.6315,1.63285,1.63125,1.6327,1210499999.0
2009-10-12 09:05:00,1.6327,1.63405,1.63255,1.6339,1154700000.0
2009-10-12 09:10:00,1.6338,1.63435,1.63325,1.63385,1043100000.0
2009-10-12 09:15:00,1.6337,1.6345,1.63355,1.63435,1042700000.0
2009-10-12 09:20:00,1.63435,1.63525,1.63355,1.63415,1281700000.0
2009-10-12 09:25:00,1.6342,1.6348,1.6335,1.63355,1334800000.0
2009-10-12 09:30:00,1.63345,1.63365,1.63245,1.63265,1148600000.0
2009-10-12 09:35:00,1.63265,1.6335,1.6326,1.63315,914100000.0
2009-10-12 09:40:00,1.63315,1.63395,1.6331,1.6337,1126300000.0
2009-10-12 09:45:00,1.6337,1.63395,1.63275,1.63295,1126400000.0
2009-10-12 09:50:00,1.63295,1.6334,1.6327,1.63315,856100000.0
2009-10-12 09:55:00,1.6332,1.63375,1.63265,1.63275,723600000.0
2009-10-12 10:00:00,1.63275,1.6333,1.63245,1.6326,1072200000.0
2009-10-12 10:05:00,1.6326,1.6326,1.6315,1.632,1338400000.0
2009-10-12 10:10:00,1.632,1.63235,1.63145,1.6315,804300000.0
2009-10-12 10:15:00,1.63155,1.63155,1.63015,1.63075,1154700000.0
2009-10-12 10:20:00,1.63065,1.63115,1.63025,1.63045,1037900000.0
2009-10-12 10:25:00,1.63045,1.63065,1.62945,1.62955,931700000.0
2009-10-12 10:30:00,1.62955,1.6303,1.6295,1.6296,1161600000.0
2009-10-12 10:35:00,1.6296,1.62995,1.62865,1.6289,1003300000.0
2009-10-12 10:40:00,1.6289,1.6293,1.6284,1.62915,1170700000.0
2009-10-12 10:45:00,1.6292,1.62945,1.6289,1.62925,430000000.0
2009-10-12 10:50:00,1.6293,1.6293,1.62755,1.6282,987000000.0
2009-10-12 10:55:00,1.62835,1.62855,1.62745,1.62815,1472200000.0
2009-10-12 11:00:00,1.62825,1.62895,1.62815,1.6289,1077100000.0
2009-10-12 11:05:00,1.6289,1.62895,1.6283,1.6286,1216300000.0
2009-10-12 11:10:00,1.6286,1.6289,1.62825,1.62845,788900000.0
2009-10-12 11:15:00,1.62855,1.6291,1.6283,1.6291,605000000.0
2009-10-12 11:20:00,1.629,1.62945,1.6287,1.6291,529100000.0
2009-10-12 11:25:00,1.6291,1.62995,1.62885,1.6299,1044400000.0
2009-10-12 11:30:00,1.6299,1.6303,1.62945,1.62945,551600000.0
2009-10-12 11:35:00,1.62945,1.62975,1.62925,1.6296,556400000.0
2009-10-12 11:40:00,1.62965,1.63,1.6292,1.62925,593800000.0
2009-10-12 11:45:00,1.6294,1.6296,1.62875,1.6289,522000000.0
2009-10-12 11:50:00,1.629,1.62945,1.62865,1.6287,364400000.0
2009-10-12 11:55:00,1.6287,1.6292,1.6286,1.62905,720400000.0
2009-10-12 12:00:00,1.629,1.6294,1.6278,1.6279,1036300000.0
2009-10-12 12:05:00,1.6279,1.62915,1.62785,1.62885,1093400000.0
2009-10-12 12:10:00,1.62885,1.62945,1.6287,1.62875,1076600000.0
2009-10-12 12:15:00,1.62875,1.62935,1.62855,1.62905,646000000.0
2009-10-12 12:20:00,1.62895,1.63,1.62895,1.62985,845500000.0
2009-10-12 12:25:00,1.6298,1.6302,1.62965,1.63015,653300000.0
2009-10-12 12:30:00,1.63025,1.63075,1.6297,1.6303,1261000000.0
2009-10-12 12:35:00,1.63025,1.6305,1.6298,1.63,834400000.0
2009-10-12 12:40:00,1.6301,1.6302,1.6297,1.63,602200000.0
2009-10-12 12:45:00,1.63,1.63045,1.629,1.62915,543300000.0
2009-10-12 12:50:00,1.62915,1.6301,1.62905,1.62995,650500000.0
2009-10-12 12:55:00,1.62995,1.63015,1.62955,1.6296,657400000.0
2009-10-12 13:00:00,1.6296,1.6298,1.6289,1.6292,588900000.0
2009-10-12 13:05:00,1.6292,1.62925,1.6287,1.62925,480600000.0
2009-10-12 13:10:00,1.6292,1.62945,1.6288,1.62925,584700000.0
2009-10-12 13:15:00,1.62935,1.6297,1.62925,1.62945,558100000.0
2009-10-12 13:20:00,1.62945,1.6298,1.6292,1.62965,437300000.0
2009-10-12 13:25:00,1.6297,1.62975,1.6291,1.62925,480000000.0
2009-10-12 13:30:00,1.62925,1.6295,1.6283,1.62845,502080000.0
2009-10-12 13:35:00,1.62845,1.62895,1.6283,1.6288,347180000.0
2009-10-12 13:40:00,1.6288,1.6288,1.6283,1.6283,2664430000.0
2009-10-12 13:45:00,1.6283,1.6286,1.62765,1.628,1691040000.0
2009-10-12 13:50:00,1.62815,1.62965,1.628,1.62915,1346600000.0
2009-10-12 13:55:00,1.6292,1.6296,1.62905,1.6295,574600000.0
2009-10-12 14:00:00,1.62935,1.62965,1.6274,1.62795,698590000.0
2009-10-12 14:05:00,1.62795,1.6283,1.62775,1.62785,434000000.0
2009-10-12 14:10:00,1.62795,1.6288,1.6278,1.62865,533700000.0
2009-10-12 14:15:00,1.62865,1.62885,1.6283,1.62845,755900000.0
2009-10-12 14:20:00,1.6284,1.6291,1.62815,1.6289,786500000.0
2009-10-12 14:25:00,1.6289,1.62895,1.6283,1.62865,520100000.0
2009-10-12 14:30:00,1.6286,1.62955,1.6284,1.6295,1180600000.0
2009-10-12 14:35:00,1.62955,1.6296,1.6288,1.62945,1913600000.0
2009-10-12 14:40:00,1.62945,1.62975,1.6293,1.6295,2008000000.0
2009-10-12 14:45:00,1.62955,1.62955,1.62865,1.6287,550900000.0
2009-10-12 14:50:00,1.6287,1.62925,1.6285,1.629,429300000.0
2009-10-12 14:55:00,1.629,1.62935,1.628,1.62835,593500000.0
2009-10-12 15:00:00,1.6283,1.62875,1.6281,1.62875,558300000.0
2009-10-12 15:05:00,1.62875,1.62925,1.62835,1.62925,341700000.0
2009-10-12 15:10:00,1.62925,1.6296,1.629,1.6296,394100000.0
2009-10-12 15:15:00,1.6296,1.6307,1.62935,1.63065,518900000.0
2009-10-12 15:20:00,1.63065,1.63105,1.6304,1.631,401200000.0
2009-10-12 15:25:00,1.63105,1.6313,1.6307,1.6307,539000000.0
2009-10-12 15:30:00,1.6309,1.63115,1.63025,1.63095,978400000.0
2009-10-12 15:35:00,1.63095,1.6312,1.63005,1.63045,997200000.0
2009-10-12 15:40:00,1.6305,1.63085,1.6301,1.6306,1091600000.0
2009-10-12 15:45:00,1.63065,1.6314,1.63045,1.63095,1078300000.0
2009-10-12 15:50:00,1.631,1.63125,1.6306,1.6312,949800000.0
2009-10-12 15:55:00,1.63115,1.63225,1.631,1.63215,1420700000.0
2009-10-12 16:00:00,1.6321,1.6324,1.63115,1.63135,1413200000.0
2009-10-12 16:05:00,1.63135,1.63215,1.6311,1.6319,1061600000.0
2009-10-12 16:10:00,1.6319,1.6327,1.63175,1.63265,1024600000.0
2009-10-12 16:15:00,1.63265,1.63355,1.63265,1.63305,1404800000.0
2009-10-12 16:20:00,1.633,1.63315,1.63235,1.6327,1181000000.0
2009-10-12 16:25:00,1.63275,1.63295,1.6319,1.6319,2439090000.0
2009-10-12 16:30:00,1.6319,1.6319,1.6309,1.6314,1965930000.0
2009-10-12 16:35:00,1.6314,1.63215,1.6309,1.6319,884450001.0
2009-10-12 16:40:00,1.6319,1.6324,1.63155,1.63225,796800000.0
2009-10-12 16:45:00,1.63225,1.6328,1.6322,1.6325,2041500000.0
2009-10-12 16:50:00,1.6325,1.63325,1.63225,1.63265,1705600000.0
2009-10-12 16:55:00,1.63265,1.63305,1.63175,1.6319,963300000.0
2009-10-12 17:00:00,1.6319,1.63205,1.6313,1.63165,902040000.0
2009-10-12 17:05:00,1.63165,1.63165,1.63025,1.63055,1218800000.0
2009-10-12 17:10:00,1.63055,1.63085,1.63005,1.63085,780200000.0
2009-10-12 17:15:00,1.63075,1.63085,1.6298,1.63035,918800000.0
2009-10-12 17:20:00,1.63035,1.6305,1.62975,1.6301,561400000.0
2009-10-12 17:25:00,1.63005,1.63045,1.63005,1.6304,519700000.0
2009-10-12 17:30:00,1.6304,1.6318,1.62995,1.63165,893200000.0
2009-10-12 17:35:00,1.6316,1.6322,1.6315,1.6319,459200000.0
2009-10-12 17:40:00,1.63185,1.6322,1.6316,1.63185,697500000.0
2009-10-12 17:45:00,1.6319,1.6323,1.6318,1.6319,447000000.0
2009-10-12 17:50:00,1.6319,1.6323,1.63155,1.63225,596300000.0
2009-10-12 17:55:00,1.6322,1.63245,1.6318,1.63225,624800000.0
2009-10-12 18:00:00,1.63225,1.6324,1.63165,1.6321,590500000.0
2009-10-12 18:05:00,1.632,1.6325,1.63195,1.63235,501600000.0
2009-10-12 18:10:00,1.6323,1.63255,1.63185,1.63245,666100000.0
2009-10-12 18:15:00,1.63245,1.63245,1.63205,1.6323,580400000.0
2009-10-12 18:20:00,1.6323,1.6323,1.63135,1.63155,628300000.0
2009-10-12 18:25:00,1.63165,1.6319,1.63145,1.6317,307500000.0
2009-10-12 18:30:00,1.6318,1.6319,1.6315,1.6315,536400000.0
2009-10-12 18:35:00,1.6316,1.63175,1.6312,1.63125,766400000.0
2009-10-12 18:40:00,1.63135,1.6314,1.631,1.63125,292900000.0
2009-10-12 18:45:00,1.6313,1.63145,1.631,1.6314,443100000.0
2009-10-12 18:50:00,1.6314,1.63165,1.63125,1.6314,235400000.0
2009-10-12 18:55:00,1.6314,1.6317,1.631,1.631,517800000.0
2009-10-12 19:00:00,1.631,1.63105,1.6306,1.6308,368800000.0
2009-10-12 19:05:00,1.6308,1.6308,1.63045,1.63075,388400000.0
2009-10-12 19:10:00,1.63075,1.63085,1.6306,1.63075,326700000.0
2009-10-12 19:15:00,1.6308,1.63145,1.6306,1.6312,523000000.0
2009-10-12 19:20:00,1.6313,1.6314,1.63055,1.63095,450500000.0
2009-10-12 19:25:00,1.63095,1.63105,1.6304,1.6306,336500000.0
2009-10-12 19:30:00,1.6306,1.6308,1.6303,1.63065,263500000.0
2009-10-12 19:35:00,1.6307,1.6308,1.62965,1.62995,274400000.0
2009-10-12 19:40:00,1.62995,1.63055,1.6299,1.6302,161800000.0
2009-10-12 19:45:00,1.6302,1.63055,1.63,1.63045,524500000.0
2009-10-12 19:50:00,1.63045,1.631,1.6303,1.63095,438800000.0
2009-10-12 19:55:00,1.6309,1.63145,1.6308,1.63115,377300000.0
2009-10-12 20:00:00,1.63115,1.6312,1.6305,1.63055,212000000.0
2009-10-12 20:05:00,1.63055,1.6307,1.63025,1.63045,216600000.0
2009-10-12 20:10:00,1.6305,1.631,1.63005,1.63025,480900000.0
2009-10-12 20:15:00,1.63025,1.6315,1.63,1.63095,410500000.0
2009-10-12 20:20:00,1.6309,1.63185,1.63075,1.63175,566600000.0
2009-10-12 20:25:00,1.63175,1.63205,1.6314,1.63205,340700000.0
2009-10-12 20:30:00,1.63205,1.63205,1.6312,1.632,536700000.0
2009-10-12 20:35:00,1.63205,1.6326,1.632,1.63235,491000000.0
2009-10-12 20:40:00,1.63235,1.6324,1.632,1.6322,260800000.0
2009-10-12 20:45:00,1.63235,1.63235,1.63185,1.6321,246200000.0
2009-10-12 20:50:00,1.6321,1.63235,1.6319,1.63195,380500000.0
2009-10-12 20:55:00,1.63205,1.63245,1.63195,1.63215,437100000.0
2009-10-12 21:00:00,1.6322,1.6325,1.6315,1.63205,429100000.0
2009-10-12 21:05:00,1.632,1.6325,1.6317,1.6317,151300000.0
2009-10-12 21:10:00,1.63165,1.6318,1.63045,1.6307,314500000.0
2009-10-12 21:15:00,1.6308,1.6308,1.63045,1.6305,110700000.0
2009-10-12 21:20:00,1.6305,1.6307,1.63045,1.63045,111300000.0
2009-10-12 21:25:00,1.63045,1.6306,1.63045,1.63045,111400000.0
2009-10-12 21:30:00,1.63045,1.63045,1.6299,1.6303,110300000.0
2009-10-12 21:35:00,1.6302,1.63045,1.62995,1.6301,95300000.0
2009-10-12 21:40:00,1.63005,1.6302,1.6298,1.6302,205600000.0
2009-10-12 21:45:00,1.6302,1.6303,1.62945,1.6295,211100000.0
2009-10-12 21:50:00,1.6295,1.62955,1.6292,1.6295,194000000.0
2009-10-12 21:55:00,1.6295,1.63005,1.6293,1.6293,275400000.0
2009-10-12 22:00:00,1.62925,1.62945,1.62885,1.62895,189000000.0
2009-10-12 22:05:00,1.62895,1.62905,1.6286,1.6286,60200000.0
2009-10-12 22:10:00,1.6287,1.62875,1.6285,1.6285,99200000.0
2009-10-12 22:15:00,1.62855,1.62875,1.62845,1.6285,167200000.0
2009-10-12 22:20:00,1.6285,1.6288,1.6282,1.62855,131400000.0
2009-10-12 22:25:00,1.62855,1.62885,1.62855,1.62885,70900000.0
2009-10-12 22:30:00,1.62885,1.6292,1.62885,1.6292,98100000.0
2009-10-12 22:35:00,1.6292,1.6292,1.6285,1.6288,142300000.0
2009-10-12 22:40:00,1.62875,1.62915,1.62845,1.6287,161300000.0
2009-10-12 22:45:00,1.6287,1.62915,1.6287,1.6289,116550000.0
2009-10-12 22:50:00,1.6289,1.6289,1.62805,1.6282,140600000.0
2009-10-12 22:55:00,1.6282,1.6283,1.62795,1.62815,135000000.0
2009-10-12 23:00:00,1.6281,1.62825,1.62665,1.6274,94600000.0
2009-10-12 23:05:00,1.6274,1.628,1.6274,1.628,41200000.0
2009-10-12 23:10:00,1.6281,1.62825,1.6275,1.6281,133100000.0
2009-10-12 23:15:00,1.6281,1.6285,1.62805,1.6285,119900000.0
2009-10-12 23:20:00,1.6285,1.6288,1.62795,1.6285,110000000.0
2009-10-12 23:25:00,1.6285,1.6288,1.62845,1.6288,57200000.0
2009-10-12 23:30:00,1.6288,1.62905,1.6287,1.6288,69800000.0
2009-10-12 23:35:00,1.6288,1.62895,1.62835,1.6289,132500000.0
2009-10-12 23:40:00,1.62875,1.62915,1.6283,1.629,91700000.0
2009-10-12 23:45:00,1.62895,1.629,1.62685,1.62865,398600000.0
2009-10-12 23:50:00,1.62865,1.62865,1.62795,1.6284,153800000.0
2009-10-12 23:55:00,1.62835,1.629,1.6282,1.62875,192300000.0
2009-10-13 00:00:00,1.62875,1.6291,1.6272,1.6283,213400000.0
2009-10-13 00:05:00,1.62835,1.6287,1.62825,1.62835,133500000.0
2009-10-13 00:10:00,1.62845,1.62895,1.6283,1.6287,136500000.0
2009-10-13 00:15:00,1.62865,1.62875,1.62855,1.62865,46600000.0
2009-10-13 00:20:00,1.62865,1.6288,1.62855,1.6287,84100000.0
2009-10-13 00:25:00,1.62875,1.629,1.6287,1.6289,76800000.0
2009-10-13 00:30:00,1.6288,1.62895,1.6287,1.6288,63700000.0
2009-10-13 00:35:00,1.6288,1.6288,1.62835,1.62845,29700000.0
2009-10-13 00:40:00,1.62855,1.62885,1.62845,1.62865,87700000.0
2009-10-13 00:45:00,1.62865,1.62865,1.628,1.6285,153200000.0
2009-10-13 00:50:00,1.6285,1.629,1.6284,1.62895,141400000.0
2009-10-13 00:55:00,1.62885,1.62895,1.62845,1.6286,103800000.0
2009-10-13 01:00:00,1.62855,1.62905,1.6284,1.62855,244500000.0
2009-10-13 01:05:00,1.62865,1.629,1.6284,1.629,140800000.0
2009-10-13 01:10:00,1.629,1.6292,1.6286,1.62865,168200000.0
2009-10-13 01:15:00,1.6286,1.62885,1.62815,1.62825,314300000.0
2009-10-13 01:20:00,1.62825,1.6289,1.62805,1.6286,441700000.0
2009-10-13 01:25:00,1.6286,1.6286,1.62745,1.6277,261100000.0
2009-10-13 01:30:00,1.6277,1.62785,1.62695,1.62775,515800000.0
2009-10-13 01:35:00,1.62775,1.62805,1.62735,1.62805,370000000.0
2009-10-13 01:40:00,1.62805,1.6286,1.62775,1.6279,436500000.0
2009-10-13 01:45:00,1.628,1.6286,1.62785,1.62845,167300000.0
2009-10-13 01:50:00,1.6284,1.62865,1.6283,1.62855,141600000.0
2009-10-13 01:55:00,1.6285,1.6286,1.6277,1.6283,320500000.0
2009-10-13 02:00:00,1.6283,1.6283,1.62725,1.62755,257300000.0
2009-10-13 02:05:00,1.62755,1.62785,1.62725,1.6276,228500000.0
2009-10-13 02:10:00,1.62755,1.62765,1.62695,1.62755,258400000.0
2009-10-13 02:15:00,1.6275,1.62775,1.62705,1.62765,315800000.0
2009-10-13 02:20:00,1.62765,1.62785,1.6274,1.62755,91500000.0
2009-10-13 02:25:00,1.62745,1.6281,1.627,1.6273,392200000.0
2009-10-13 02:30:00,1.6273,1.62805,1.62705,1.628,295500000.0
2009-10-13 02:35:00,1.628,1.6287,1.6278,1.62815,332500000.0
2009-10-13 02:40:00,1.62815,1.6285,1.6277,1.62795,328800000.0
2009-10-13 02:45:00,1.62795,1.6281,1.62765,1.6278,235200000.0
2009-10-13 02:50:00,1.62785,1.62865,1.62775,1.6286,390300000.0
2009-10-13 02:55:00,1.6286,1.6289,1.6281,1.62875,398000000.0
2009-10-13 03:00:00,1.6288,1.63005,1.6284,1.62965,663700000.0
2009-10-13 03:05:00,1.6296,1.63005,1.62915,1.6297,306800000.0
2009-10-13 03:10:00,1.6297,1.63,1.6294,1.6297,252100000.0
2009-10-13 03:15:00,1.6298,1.63015,1.6292,1.6292,256100000.0
2009-10-13 03:20:00,1.6293,1.6302,1.6289,1.62955,242200000.0
2009-10-13 03:25:00,1.62945,1.6298,1.62895,1.6296,493000000.0
2009-10-13 03:30:00,1.62955,1.6296,1.62885,1.62915,427300000.0
2009-10-13 03:35:00,1.62915,1.62955,1.6289,1.62925,288100000.0
2009-10-13 03:40:00,1.62935,1.62955,1.6289,1.6292,158600000.0
2009-10-13 03:45:00,1.6291,1.62945,1.629,1.6292,234700000.0
2009-10-13 03:50:00,1.6292,1.62965,1.6291,1.6291,272800000.0
2009-10-13 03:55:00,1.62915,1.62965,1.62905,1.62945,342800000.0
2009-10-13 04:00:00,1.62945,1.63,1.6293,1.62965,332800000.0
2009-10-13 04:05:00,1.62965,1.6298,1.6293,1.6296,318300000.0
2009-10-13 04:10:00,1.6296,1.6298,1.62925,1.6296,156600000.0
2009-10-13 04:15:00,1.6296,1.63005,1.6293,1.6297,473000000.0
2009-10-13 04:20:00,1.6297,1.63005,1.6294,1.62945,413800000.0
2009-10-13 04:25:00,1.62945,1.62995,1.6293,1.62965,308800000.0
2009-10-13 04:30:00,1.62965,1.62965,1.6292,1.6292,118500000.0
2009-10-13 04:35:00,1.6292,1.6294,1.6288,1.6289,282400000.0
2009-10-13 04:40:00,1.6289,1.62925,1.6288,1.6292,221100000.0
2009-10-13 04:45:00,1.6292,1.6292,1.62735,1.6276,272500000.0
2009-10-13 04:50:00,1.62765,1.62825,1.62735,1.6282,586200000.0
2009-10-13 04:55:00,1.62825,1.62825,1.6278,1.628,197300000.0
2009-10-13 05:00:00,1.628,1.6285,1.6279,1.6285,270900000.0
2009-10-13 05:05:00,1.62835,1.62895,1.62825,1.6288,169800000.0
2009-10-13 05:10:00,1.6287,1.6287,1.62825,1.6285,202300000.0
2009-10-13 05:15:00,1.62855,1.6296,1.62845,1.62945,394100000.0
2009-10-13 05:20:00,1.62945,1.6299,1.6283,1.62855,274600000.0
2009-10-13 05:25:00,1.62855,1.62895,1.62845,1.6286,155700000.0
2009-10-13 05:30:00,1.62865,1.6287,1.62785,1.62835,296500000.0
2009-10-13 05:35:00,1.62845,1.62865,1.6282,1.6282,338500000.0
2009-10-13 05:40:00,1.62815,1.62845,1.6277,1.6281,172900000.0
2009-10-13 05:45:00,1.62815,1.62825,1.6276,1.6278,214100000.0
2009-10-13 05:50:00,1.62785,1.62815,1.6276,1.62815,586000000.0
2009-10-13 05:55:00,1.62815,1.6284,1.62775,1.628,336000000.0
2009-10-13 06:00:00,1.62805,1.62875,1.6279,1.6287,439000000.0
2009-10-13 06:05:00,1.62865,1.62865,1.6281,1.6282,322900000.0
2009-10-13 06:10:00,1.6281,1.6285,1.62765,1.628,428700000.0
2009-10-13 06:15:00,1.62805,1.62815,1.62765,1.6277,243400000.0
2009-10-13 06:20:00,1.6277,1.62795,1.62735,1.6277,366800000.0
2009-10-13 06:25:00,1.6278,1.62805,1.62755,1.62785,429800000.0
2009-10-13 06:30:00,1.62785,1.6279,1.62725,1.62735,382600000.0
2009-10-13 06:35:00,1.6274,1.62785,1.62725,1.62785,274900000.0
2009-10-13 06:40:00,1.62765,1.6288,1.62735,1.62815,433000000.0
2009-10-13 06:45:00,1.6281,1.6286,1.62785,1.6282,374700000.0
2009-10-13 06:50:00,1.62825,1.6285,1.62785,1.6285,271700000.0
2009-10-13 06:55:00,1.6285,1.62915,1.62825,1.6288,205800000.0
2009-10-13 07:00:00,1.62875,1.6289,1.6279,1.6284,396100000.0
2009-10-13 07:05:00,1.62835,1.6285,1.62825,1.6284,135100000.0
2009-10-13 07:10:00,1.6284,1.62895,1.62835,1.62865,236100000.0
2009-10-13 07:15:00,1.62865,1.6288,1.62825,1.62855,334600000.0
2009-10-13 07:20:00,1.62845,1.62915,1.62815,1.62905,325100000.0
2009-10-13 07:25:00,1.62905,1.62955,1.62905,1.62955,292900000.0
2009-10-13 07:30:00,1.6295,1.62975,1.6291,1.62925,348200000.0
2009-10-13 07:35:00,1.6293,1.62945,1.62885,1.62895,349800000.0
2009-10-13 07:40:00,1.62885,1.62965,1.62875,1.62955,501500000.0
2009-10-13 07:45:00,1.62955,1.63015,1.6292,1.6298,529400000.0
2009-10-13 07:50:00,1.63,1.6304,1.62955,1.63025,487600000.0
2009-10-13 07:55:00,1.63025,1.6303,1.6296,1.63015,470200000.0
2009-10-13 08:00:00,1.63015,1.63015,1.6288,1.6295,514500000.0
2009-10-13 08:05:00,1.6296,1.63,1.6291,1.62985,650100000.0
2009-10-13 08:10:00,1.62985,1.62985,1.62845,1.62935,760800000.0
2009-10-13 08:15:00,1.62935,1.63005,1.62935,1.62935,598700000.0
2009-10-13 08:20:00,1.6294,1.62985,1.62935,1.6296,644100000.0
2009-10-13 08:25:00,1.62965,1.6301,1.62915,1.62995,735400001.0
2009-10-13 08:30:00,1.62995,1.63015,1.6295,1.6299,668400000.0
2009-10-13 08:35:00,1.6299,1.6299,1.62935,1.62935,789700000.0
2009-10-13 08:40:00,1.62935,1.62965,1.62935,1.62935,510800000.0
2009-10-13 08:45:00,1.62935,1.6295,1.6291,1.62935,259500000.0
2009-10-13 08:50:00,1.62935,1.62965,1.6289,1.6291,562600000.0
2009-10-13 08:55:00,1.6291,1.6299,1.62905,1.6296,704400000.0
2009-10-13 09:00:00,1.6296,1.62975,1.62915,1.6296,939600001.0
2009-10-13 09:05:00,1.6295,1.62995,1.62915,1.6295,1114400000.0
2009-10-13 09:10:00,1.6296,1.6309,1.62895,1.63055,994900000.0
2009-10-13 09:15:00,1.63055,1.63065,1.62925,1.62925,984900000.0
2009-10-13 09:20:00,1.62945,1.62975,1.62895,1.6294,836900000.0
2009-10-13 09:25:00,1.6294,1.63055,1.62925,1.63025,686200000.0
2009-10-13 09:30:00,1.63015,1.63075,1.6301,1.63035,709200000.0
2009-10-13 09:35:00,1.63035,1.63075,1.6299,1.63015,822500000.0
2009-10-13 09:40:00,1.63015,1.6312,1.63015,1.6305,950900000.0
2009-10-13 09:45:00,1.63055,1.6315,1.63045,1.63145,693600000.0
2009-10-13 09:50:00,1.63145,1.63215,1.6312,1.6319,630800000.0
2009-10-13 09:55:00,1.63185,1.63285,1.6317,1.63225,1050200000.0
2009-10-13 10:00:00,1.63215,1.6323,1.63035,1.6306,1039000000.0
2009-10-13 10:05:00,1.6306,1.6308,1.6294,1.63045,1059700000.0
2009-10-13 10:10:00,1.6304,1.63125,1.62995,1.6312,942000000.0
2009-10-13 10:15:00,1.6313,1.6326,1.6313,1.6318,1229400000.0
2009-10-13 10:20:00,1.6319,1.63255,1.6317,1.6319,904300000.0
2009-10-13 10:25:00,1.6319,1.63205,1.6306,1.63135,1292600000.0
2009-10-13 10:30:00,1.63135,1.6325,1.63125,1.6323,1078499998.0
2009-10-13 10:35:00,1.6323,1.63235,1.63045,1.631,1137600000.0
2009-10-13 10:40:00,1.631,1.63175,1.63085,1.63145,1024800000.0
2009-10-13 10:45:00,1.63145,1.63145,1.6309,1.6311,710700000.0
2009-10-13 10:50:00,1.63115,1.63165,1.63105,1.6313,741300000.0
2009-10-13 10:55:00,1.63145,1.6316,1.62995,1.63005,1101200000.0
2009-10-13 11:00:00,1.63005,1.63065,1.6282,1.62885,1350100000.0
2009-10-13 11:05:00,1.62885,1.63,1.6288,1.62955,901200000.0
2009-10-13 11:10:00,1.62955,1.6303,1.62925,1.63025,982100000.0
2009-10-13 11:15:00,1.6301,1.6301,1.6291,1.62965,1084100000.0
2009-10-13 11:20:00,1.6297,1.63025,1.6295,1.63,1058700000.0
2009-10-13 11:25:00,1.63005,1.6307,1.62895,1.62935,947900000.0
2009-10-13 11:30:00,1.62935,1.6301,1.62905,1.62985,838600000.0
2009-10-13 11:35:00,1.6298,1.63,1.6294,1.6299,537500000.0
2009-10-13 11:40:00,1.6298,1.63035,1.6293,1.62995,803500000.0
2009-10-13 11:45:00,1.63005,1.6306,1.62925,1.6296,643500000.0
2009-10-13 11:50:00,1.62955,1.62975,1.62905,1.62945,605600000.0
2009-10-13 11:55:00,1.62945,1.62975,1.6292,1.62945,644800000.0
2009-10-13 12:00:00,1.6295,1.63045,1.6293,1.63005,902000000.0
2009-10-13 12:05:00,1.63005,1.6305,1.6294,1.63,1366100000.0
2009-10-13 12:10:00,1.6299,1.6308,1.6298,1.63055,980800000.0
2009-10-13 12:15:00,1.6305,1.6315,1.63015,1.63065,1073800000.0
2009-10-13 12:20:00,1.6306,1.63175,1.6306,1.63095,916100000.0
2009-10-13 12:25:00,1.63095,1.63145,1.6302,1.63055,794700000.0
2009-10-13 12:30:00,1.6306,1.6309,1.6299,1.6302,965000000.0
2009-10-13 12:35:00,1.6302,1.63065,1.62975,1.63055,718400000.0
2009-10-13 12:40:00,1.6306,1.6308,1.6285,1.62885,1229030000.0
2009-10-13 12:45:00,1.6289,1.6291,1.6271,1.62835,1227200000.0
2009-10-13 12:50:00,1.62835,1.6294,1.62825,1.62925,1691700000.0
2009-10-13 12:55:00,1.62925,1.62975,1.629,1.6294,1006400000.0
2009-10-13 13:00:00,1.6294,1.62975,1.62875,1.6294,1236600000.0
2009-10-13 13:05:00,1.6295,1.6307,1.6291,1.62985,1358100000.0
2009-10-13 13:10:00,1.6298,1.6301,1.62925,1.6298,1164400000.0
2009-10-13 13:15:00,1.62985,1.63035,1.6295,1.6301,1073400000.0
2009-10-13 13:20:00,1.6301,1.6308,1.62965,1.63015,994800000.0
2009-10-13 13:25:00,1.63015,1.6309,1.63005,1.63065,802800000.0
2009-10-13 13:30:00,1.6306,1.63125,1.6302,1.63105,765200000.0
2009-10-13 13:35:00,1.63105,1.63155,1.6304,1.63075,750200000.0
2009-10-13 13:40:00,1.63075,1.63195,1.6304,1.63135,680800000.0
2009-10-13 13:45:00,1.63135,1.63145,1.63035,1.6312,754500000.0
2009-10-13 13:50:00,1.63115,1.6328,1.63115,1.63255,830700000.0
2009-10-13 13:55:00,1.6325,1.6333,1.6321,1.63315,1217300000.0
2009-10-13 14:00:00,1.63325,1.6336,1.6325,1.63345,926300000.0
2009-10-13 14:05:00,1.63355,1.6338,1.6328,1.6332,798600000.0
2009-10-13 14:10:00,1.63315,1.6342,1.63295,1.634,1317900000.0
2009-10-13 14:15:00,1.6341,1.63415,1.63325,1.63415,1158600000.0
2009-10-13 14:20:00,1.63435,1.6347,1.6339,1.63425,1023100000.0
2009-10-13 14:25:00,1.63425,1.63475,1.63385,1.63395,720800000.0
2009-10-13 14:30:00,1.63395,1.63435,1.63365,1.63415,627300000.0
2009-10-13 14:35:00,1.63415,1.6344,1.6337,1.634,473400000.0
2009-10-13 14:40:00,1.634,1.63425,1.63365,1.63375,450900000.0
2009-10-13 14:45:00,1.63375,1.6345,1.6337,1.6344,463000000.0
2009-10-13 14:50:00,1.63445,1.63475,1.634,1.63435,890400000.0
2009-10-13 14:55:00,1.6343,1.635,1.63395,1.63475,1112200000.0
2009-10-13 15:00:00,1.63475,1.6349,1.63335,1.63365,1166540000.0
2009-10-13 15:05:00,1.63365,1.6342,1.6329,1.6336,2292520000.0
2009-10-13 15:10:00,1.63365,1.6343,1.6334,1.63405,1033799999.0
2009-10-13 15:15:00,1.63395,1.63475,1.63385,1.63445,1054100000.0
2009-10-13 15:20:00,1.63445,1.63475,1.634,1.6345,910200000.0
2009-10-13 15:25:00,1.6345,1.6351,1.63425,1.63505,1455000000.0
2009-10-13 15:30:00,1.635,1.63515,1.63415,1.63435,1349800000.0
2009-10-13 15:35:00,1.63415,1.6351,1.6337,1.63505,1284200000.0
2009-10-13 15:40:00,1.63505,1.6356,1.63495,1.6355,1067940000.0
2009-10-13 15:45:00,1.6356,1.63575,1.63485,1.63515,1261600000.0
2009-10-13 15:50:00,1.6351,1.63575,1.6348,1.6356,1141500000.0
2009-10-13 15:55:00,1.6356,1.63835,1.63535,1.6382,1663100000.0
2009-10-13 16:00:00,1.6382,1.63885,1.6375,1.63875,2199000000.0
2009-10-13 16:05:00,1.63885,1.63915,1.6377,1.63795,1284100000.0
2009-10-13 16:10:00,1.63795,1.6384,1.63695,1.63705,1433669999.0
2009-10-13 16:15:00,1.63705,1.63815,1.63695,1.6377,1375300000.0
2009-10-13 16:20:00,1.6377,1.63825,1.63735,1.63775,1303100000.0
2009-10-13 16:25:00,1.6377,1.63795,1.6355,1.63565,1536000000.0
2009-10-13 16:30:00,1.63575,1.6361,1.63515,1.63575,1137800000.0
2009-10-13 16:35:00,1.63575,1.63625,1.6354,1.6361,1044300000.0
2009-10-13 16:40:00,1.63605,1.63725,1.63595,1.6369,1539400000.0
2009-10-13 16:45:00,1.63685,1.63735,1.6365,1.63725,933500000.0
2009-10-13 16:50:00,1.63725,1.6376,1.6369,1.6374,775700000.0
2009-10-13 16:55:00,1.6374,1.63765,1.63565,1.63645,1044900000.0
2009-10-13 17:00:00,1.63645,1.63695,1.6357,1.63615,1063400000.0
2009-10-13 17:05:00,1.63615,1.63735,1.63615,1.637,1356300000.0
2009-10-13 17:10:00,1.637,1.63735,1.63635,1.63685,967900000.0
2009-10-13 17:15:00,1.63685,1.63765,1.6367,1.6368,1028600000.0
2009-10-13 17:20:00,1.6368,1.63785,1.63655,1.63785,1227100000.0
2009-10-13 17:25:00,1.6379,1.6382,1.6369,1.63745,1274800000.0
2009-10-13 17:30:00,1.6374,1.6375,1.63645,1.63665,1041700000.0
2009-10-13 17:35:00,1.63655,1.6367,1.6357,1.6357,941700000.0
2009-10-13 17:40:00,1.63575,1.6361,1.6345,1.6346,1019300000.0
2009-10-13 17:45:00,1.63455,1.63585,1.6345,1.63565,1026900000.0
2009-10-13 17:50:00,1.6356,1.636,1.6352,1.6353,1002700000.0
2009-10-13 17:55:00,1.63535,1.6356,1.6348,1.63525,999800000.0
2009-10-13 18:00:00,1.63525,1.63545,1.63445,1.63505,898300000.0
2009-10-13 18:05:00,1.63505,1.6357,1.635,1.63535,633300000.0
2009-10-13 18:10:00,1.63535,1.63595,1.6352,1.6353,596200000.0
2009-10-13 18:15:00,1.6353,1.63615,1.63515,1.6359,611100000.0
2009-10-13 18:20:00,1.6359,1.6369,1.63575,1.63645,534600000.0
2009-10-13 18:25:00,1.63635,1.63665,1.63595,1.6363,453700000.0
2009-10-13 18:30:00,1.63635,1.6365,1.636,1.63605,532500000.0
2009-10-13 18:35:00,1.636,1.63605,1.6356,1.6358,637100000.0
2009-10-13 18:40:00,1.63585,1.63665,1.63585,1.6366,314800000.0
2009-10-13 18:45:00,1.63675,1.63675,1.6363,1.63655,317400000.0
2009-10-13 18:50:00,1.6366,1.6368,1.6359,1.636,365800000.0
2009-10-13 18:55:00,1.636,1.637,1.6358,1.63685,560400000.0
2009-10-13 19:00:00,1.63685,1.6375,1.6368,1.63725,608900000.0
2009-10-13 19:05:00,1.63725,1.6373,1.6366,1.6368,402900000.0
2009-10-13 19:10:00,1.6368,1.63765,1.6368,1.6376,326800000.0
2009-10-13 19:15:00,1.63755,1.6379,1.6372,1.63785,331400000.0
2009-10-13 19:20:00,1.6379,1.6379,1.63605,1.63695,719400000.0
2009-10-13 19:25:00,1.63685,1.6376,1.6366,1.63735,883800000.0
2009-10-13 19:30:00,1.63735,1.6383,1.63735,1.63765,972600000.0
2009-10-13 19:35:00,1.6377,1.63795,1.63745,1.63765,626000000.0
2009-10-13 19:40:00,1.6377,1.63895,1.63745,1.63895,665400000.0
2009-10-13 19:45:00,1.6389,1.6393,1.63815,1.63865,952000000.0
2009-10-13 19:50:00,1.6387,1.6394,1.6386,1.63905,521600000.0
2009-10-13 19:55:00,1.63915,1.6393,1.6382,1.6384,820800000.0
2009-10-13 20:00:00,1.6383,1.6388,1.63755,1.6382,1348800000.0
2009-10-13 20:05:00,1.63825,1.6394,1.6377,1.6386,1347200000.0
2009-10-13 20:10:00,1.6386,1.63935,1.6381,1.6386,1134200000.0
2009-10-13 20:15:00,1.6386,1.63875,1.6378,1.63855,826100000.0
2009-10-13 20:20:00,1.63845,1.63865,1.63785,1.63805,826800000.0
2009-10-13 20:25:00,1.638,1.63945,1.63795,1.6387,432400000.0
2009-10-13 20:30:00,1.63865,1.63885,1.63715,1.6373,727600000.0
2009-10-13 20:35:00,1.6373,1.63745,1.6367,1.6371,401200000.0
2009-10-13 20:40:00,1.6371,1.6376,1.6365,1.63715,558800000.0
2009-10-13 20:45:00,1.63725,1.6375,1.63675,1.63675,626100000.0
2009-10-13 20:50:00,1.6368,1.6374,1.6367,1.63685,414600000.0
2009-10-13 20:55:00,1.63675,1.63875,1.6367,1.63875,675900000.0
2009-10-13 21:00:00,1.63855,1.63865,1.63715,1.6376,621100000.0
2009-10-13 21:05:00,1.6376,1.63765,1.637,1.637,407900000.0
2009-10-13 21:10:00,1.637,1.6372,1.63685,1.637,237600000.0
2009-10-13 21:15:00,1.63695,1.63745,1.6366,1.63725,488900000.0
2009-10-13 21:20:00,1.63725,1.63805,1.63725,1.63785,400200000.0
2009-10-13 21:25:00,1.63785,1.638,1.6375,1.63755,197200000.0
2009-10-13 21:30:00,1.63755,1.63765,1.6372,1.63745,394300000.0
2009-10-13 21:35:00,1.6375,1.6379,1.63715,1.6373,439300000.0
2009-10-13 21:40:00,1.6373,1.63775,1.6372,1.63745,461000000.0
2009-10-13 21:45:00,1.63745,1.63795,1.63745,1.6377,424800000.0
2009-10-13 21:50:00,1.6377,1.63805,1.6376,1.6379,203900000.0
2009-10-13 21:55:00,1.6379,1.63835,1.63755,1.63755,363700000.0
2009-10-13 22:00:00,1.6376,1.6378,1.6373,1.6374,201000000.0
2009-10-13 22:05:00,1.63755,1.6376,1.6369,1.6373,114000000.0
2009-10-13 22:10:00,1.6374,1.638,1.6372,1.638,149700000.0
2009-10-13 22:15:00,1.63805,1.63835,1.63665,1.63785,607600000.0
2009-10-13 22:20:00,1.6377,1.63805,1.6368,1.63685,541400000.0
2009-10-13 22:25:00,1.63695,1.6372,1.63545,1.6364,284100000.0
2009-10-13 22:30:00,1.63665,1.63685,1.63455,1.6348,637600000.0
2009-10-13 22:35:00,1.63465,1.63495,1.63455,1.6349,115500000.0
2009-10-13 22:40:00,1.6349,1.63535,1.634,1.63425,376200000.0
2009-10-13 22:45:00,1.63425,1.635,1.6336,1.63435,717900000.0
2009-10-13 22:50:00,1.63425,1.6351,1.6341,1.6347,283900000.0
2009-10-13 22:55:00,1.63475,1.6351,1.63355,1.63385,304300000.0
2009-10-13 23:00:00,1.63395,1.63415,1.63325,1.6336,87600000.0
2009-10-13 23:05:00,1.6336,1.6343,1.63335,1.63365,204200000.0
2009-10-13 23:10:00,1.6336,1.6337,1.6331,1.63355,135600000.0
2009-10-13 23:15:00,1.63355,1.6342,1.63325,1.63375,119300000.0
2009-10-13 23:20:00,1.63375,1.6343,1.6333,1.6343,158100000.0
2009-10-13 23:25:00,1.63425,1.6352,1.63415,1.63465,341400000.0
2009-10-13 23:30:00,1.63465,1.63495,1.6344,1.63465,76500000.0
2009-10-13 23:35:00,1.63445,1.63445,1.6332,1.63385,174780000.0
2009-10-13 23:40:00,1.63395,1.63395,1.63245,1.63275,134000000.0
2009-10-13 23:45:00,1.63285,1.6337,1.6323,1.6335,180900000.0
2009-10-13 23:50:00,1.6334,1.634,1.6327,1.6335,169000000.0
2009-10-13 23:55:00,1.6335,1.6342,1.63325,1.63375,97900000.0
2009-10-14 00:00:00,1.63385,1.634,1.6329,1.6333,167000000.0
2009-10-14 00:05:00,1.6333,1.63395,1.633,1.6339,187600000.0
2009-10-14 00:10:00,1.6339,1.63395,1.6322,1.63305,306000000.0
2009-10-14 00:15:00,1.6331,1.6349,1.63295,1.6349,243900000.0
2009-10-14 00:20:00,1.63485,1.63505,1.6345,1.63465,127600000.0
2009-10-14 00:25:00,1.6347,1.63565,1.63455,1.6354,248200000.0
2009-10-14 00:30:00,1.6354,1.63575,1.63465,1.63555,106000000.0
2009-10-14 00:35:00,1.63545,1.63605,1.63535,1.63605,182400000.0
2009-10-14 00:40:00,1.6362,1.6369,1.6359,1.6363,132000000.0
2009-10-14 00:45:00,1.63625,1.63645,1.6359,1.63635,126400000.0
2009-10-14 00:50:00,1.63615,1.6371,1.636,1.6366,104200000.0
2009-10-14 00:55:00,1.6366,1.637,1.63625,1.63685,190200000.0
2009-10-14 01:00:00,1.63685,1.6377,1.6366,1.6372,329200000.0
2009-10-14 01:05:00,1.63715,1.6379,1.63635,1.63745,200100000.0
2009-10-14 01:10:00,1.63745,1.63895,1.63745,1.63865,200800000.0
2009-10-14 01:15:00,1.6386,1.6386,1.6375,1.6376,198100000.0
2009-10-14 01:20:00,1.63755,1.63915,1.63755,1.6383,196600000.0
2009-10-14 01:25:00,1.6383,1.6389,1.63775,1.6388,208400000.0
2009-10-14 01:30:00,1.6388,1.63895,1.63775,1.6386,347000000.0
2009-10-14 01:35:00,1.6387,1.6389,1.6375,1.63815,345700000.0
2009-10-14 01:40:00,1.63815,1.6388,1.6377,1.63855,188200000.0
2009-10-14 01:45:00,1.6386,1.63885,1.6379,1.6382,151200000.0
2009-10-14 01:50:00,1.6382,1.6382,1.6372,1.63745,287600000.0
2009-10-14 01:55:00,1.63735,1.6375,1.63585,1.6365,458500000.0
2009-10-14 02:00:00,1.63655,1.63705,1.63615,1.6365,442900000.0
2009-10-14 02:05:00,1.63645,1.6371,1.63605,1.6363,287900000.0
2009-10-14 02:10:00,1.6362,1.6367,1.63565,1.63585,315400000.0
2009-10-14 02:15:00,1.6359,1.6363,1.6357,1.63595,306100000.0
2009-10-14 02:20:00,1.6359,1.63605,1.6354,1.6356,374200000.0
2009-10-14 02:25:00,1.6357,1.6357,1.63535,1.63555,168300000.0
2009-10-14 02:30:00,1.6356,1.63575,1.6351,1.6355,254000000.0
2009-10-14 02:35:00,1.63555,1.63575,1.63505,1.6354,275600000.0
2009-10-14 02:40:00,1.6356,1.636,1.635,1.63595,312600000.0
2009-10-14 02:45:00,1.6359,1.63615,1.6357,1.63585,230400000.0
2009-10-14 02:50:00,1.63585,1.63595,1.63545,1.63575,146300000.0
2009-10-14 02:55:00,1.6356,1.63625,1.63535,1.63565,266000000.0
2009-10-14 03:00:00,1.6357,1.6361,1.63535,1.6356,317000000.0
2009-10-14 03:05:00,1.63555,1.63585,1.63485,1.63575,220000000.0
2009-10-14 03:10:00,1.6356,1.63585,1.63505,1.6357,171000000.0
2009-10-14 03:15:00,1.63575,1.6358,1.63515,1.6356,152100000.0
2009-10-14 03:20:00,1.6356,1.6359,1.63435,1.6347,365300000.0
2009-10-14 03:25:00,1.63465,1.63545,1.63455,1.6353,389700000.0
2009-10-14 03:30:00,1.6353,1.6356,1.6346,1.6352,672300000.0
2009-10-14 03:35:00,1.6352,1.63535,1.6347,1.6349,464000000.0
2009-10-14 03:40:00,1.6349,1.6351,1.63375,1.63485,834400000.0
2009-10-14 03:45:00,1.6349,1.6352,1.6331,1.63385,788800000.0
2009-10-14 03:50:00,1.6338,1.63415,1.63245,1.6338,494700000.0
2009-10-14 03:55:00,1.63385,1.6342,1.63325,1.63345,361200000.0
2009-10-14 04:00:00,1.63345,1.63465,1.63335,1.6345,479600000.0
2009-10-14 04:05:00,1.63445,1.63505,1.63415,1.6349,404700000.0
2009-10-14 04:10:00,1.63485,1.63515,1.63405,1.63505,387600000.0
2009-10-14 04:15:00,1.635,1.63525,1.63405,1.63415,220800000.0
2009-10-14 04:20:00,1.63415,1.635,1.634,1.63435,373700000.0
2009-10-14 04:25:00,1.63435,1.63495,1.63385,1.63475,334400000.0
2009-10-14 04:30:00,1.6348,1.6352,1.6346,1.63495,332600000.0
2009-10-14 04:35:00,1.63485,1.63485,1.63365,1.6338,206800000.0
2009-10-14 04:40:00,1.63375,1.6349,1.63355,1.6345,279200000.0
2009-10-14 04:45:00,1.6346,1.6347,1.63395,1.63395,177000000.0
2009-10-14 04:50:00,1.6339,1.63415,1.6334,1.63385,347200000.0
2009-10-14 04:55:00,1.63385,1.6339,1.6332,1.6335,272600000.0
2009-10-14 05:00:00,1.63345,1.6338,1.6317,1.6317,372000000.0
2009-10-14 05:05:00,1.63175,1.6323,1.6316,1.6316,347600000.0
2009-10-14 05:10:00,1.6316,1.63185,1.6313,1.63145,325200000.0
2009-10-14 05:15:00,1.63145,1.632,1.6314,1.6318,160000000.0
2009-10-14 05:20:00,1.632,1.6321,1.6315,1.63195,261200000.0
2009-10-14 05:25:00,1.63185,1.63215,1.6314,1.63145,259000000.0
2009-10-14 05:30:00,1.63145,1.63175,1.6311,1.6311,364600000.0
2009-10-14 05:35:00,1.63105,1.6319,1.63105,1.63145,339400000.0
2009-10-14 05:40:00,1.6315,1.6319,1.63105,1.6312,284500000.0
2009-10-14 05:45:00,1.6313,1.63145,1.63055,1.6309,344000000.0
2009-10-14 05:50:00,1.631,1.631,1.62935,1.6298,380600000.0
2009-10-14 05:55:00,1.62995,1.6303,1.6295,1.62955,313400000.0
2009-10-14 06:00:00,1.62955,1.62985,1.62905,1.6297,364900000.0
2009-10-14 06:05:00,1.6297,1.63025,1.62945,1.62975,325700000.0
2009-10-14 06:10:00,1.6298,1.63005,1.62915,1.62915,215200000.0
2009-10-14 06:15:00,1.6292,1.62925,1.62895,1.6291,268900000.0
2009-10-14 06:20:00,1.6291,1.62925,1.6289,1.6289,206600000.0
2009-10-14 06:25:00,1.6289,1.6293,1.6285,1.62925,254200000.0
2009-10-14 06:30:00,1.6293,1.62945,1.6282,1.62835,402800000.0
2009-10-14 06:35:00,1.6283,1.6287,1.62805,1.62835,289000000.0
2009-10-14 06:40:00,1.62835,1.6288,1.6278,1.62845,283400000.0
2009-10-14 06:45:00,1.6284,1.62885,1.6283,1.6286,235800000.0
2009-10-14 06:50:00,1.62845,1.62905,1.62825,1.629,261600000.0
2009-10-14 06:55:00,1.629,1.6294,1.6287,1.6291,364500000.0
2009-10-14 07:00:00,1.62905,1.62995,1.6288,1.62885,541400000.0
2009-10-14 07:05:00,1.629,1.6299,1.629,1.6295,409600000.0
2009-10-14 07:10:00,1.6295,1.62985,1.62915,1.62955,398200000.0
2009-10-14 07:15:00,1.6295,1.62965,1.6291,1.6292,351200000.0
2009-10-14 07:20:00,1.62925,1.6297,1.62875,1.6292,300200000.0
2009-10-14 07:25:00,1.6291,1.62935,1.62895,1.6291,164400000.0
2009-10-14 07:30:00,1.62915,1.62955,1.62895,1.6291,348800000.0
2009-10-14 07:35:00,1.62925,1.62955,1.62845,1.62845,360400000.0
2009-10-14 07:40:00,1.6285,1.62865,1.6279,1.6282,376800000.0
2009-10-14 07:45:00,1.6281,1.6284,1.6278,1.62795,456800000.0
2009-10-14 07:50:00,1.6279,1.62855,1.6278,1.62835,397500000.0
2009-10-14 07:55:00,1.6284,1.62845,1.62795,1.6284,480800000.0
2009-10-14 08:00:00,1.62855,1.62865,1.62775,1.6282,713900000.0
2009-10-14 08:05:00,1.62825,1.6293,1.62795,1.62825,1036800000.0
2009-10-14 08:10:00,1.6283,1.6285,1.62685,1.6271,1168500000.0
2009-10-14 08:15:00,1.6271,1.62735,1.6265,1.62715,858400000.0
2009-10-14 08:20:00,1.62715,1.6281,1.62695,1.6273,905400000.0
2009-10-14 08:25:00,1.62725,1.62775,1.627,1.62745,747700000.0
2009-10-14 08:30:00,1.6275,1.6281,1.62705,1.62755,714000000.0
2009-10-14 08:35:00,1.62775,1.62835,1.6274,1.62825,792500000.0
2009-10-14 08:40:00,1.62835,1.62945,1.62785,1.6294,1089400000.0
2009-10-14 08:45:00,1.6294,1.6303,1.62895,1.6299,1002300000.0
2009-10-14 08:50:00,1.63,1.63,1.6287,1.62885,934500000.0
2009-10-14 08:55:00,1.62905,1.63035,1.6288,1.629,1461900000.0
2009-10-14 09:00:00,1.62905,1.6303,1.629,1.63,1061500000.0
2009-10-14 09:05:00,1.63,1.63025,1.62845,1.62845,737200000.0
2009-10-14 09:10:00,1.6284,1.629,1.6278,1.628,1002000000.0
2009-10-14 09:15:00,1.628,1.6285,1.62725,1.62785,886700000.0
2009-10-14 09:20:00,1.62785,1.6283,1.62745,1.62795,939300000.0
2009-10-14 09:25:00,1.62805,1.6288,1.62775,1.62845,815500000.0
2009-10-14 09:30:00,1.6285,1.6291,1.62835,1.6286,731400000.0
2009-10-14 09:35:00,1.62855,1.62935,1.62835,1.62925,889600000.0
2009-10-14 09:40:00,1.62925,1.62975,1.629,1.62905,732200000.0
2009-10-14 09:45:00,1.6291,1.6293,1.62775,1.62775,1057000000.0
2009-10-14 09:50:00,1.62775,1.62825,1.6271,1.6271,969800000.0
2009-10-14 09:55:00,1.6272,1.62845,1.62715,1.62845,1383200000.0
2009-10-14 10:00:00,1.62845,1.62865,1.62745,1.62805,947600000.0
2009-10-14 10:05:00,1.62805,1.6287,1.6274,1.6287,914900000.0
2009-10-14 10:10:00,1.6287,1.62935,1.62835,1.6286,707800000.0
2009-10-14 10:15:00,1.6287,1.62885,1.6284,1.62875,570700000.0
2009-10-14 10:20:00,1.62875,1.62875,1.62785,1.62805,774100000.0
2009-10-14 10:25:00,1.62795,1.62815,1.6272,1.62765,860100000.0
2009-10-14 10:30:00,1.6276,1.6277,1.62645,1.6274,1053900000.0
2009-10-14 10:35:00,1.62745,1.6285,1.62715,1.62815,726100000.0
2009-10-14 10:40:00,1.6282,1.62845,1.6279,1.6279,661100000.0
2009-10-14 10:45:00,1.62805,1.62835,1.6276,1.62805,595900000.0
2009-10-14 10:50:00,1.62795,1.6292,1.6279,1.6292,753700000.0
2009-10-14 10:55:00,1.6292,1.6295,1.62815,1.62825,863400000.0
2009-10-14 11:00:00,1.62825,1.6298,1.6282,1.62945,1356200000.0
2009-10-14 11:05:00,1.62945,1.6298,1.62895,1.62935,1179400000.0
2009-10-14 11:10:00,1.62935,1.62985,1.6283,1.6288,925200000.0
2009-10-14 11:15:00,1.6288,1.6288,1.628,1.62825,867900000.0
2009-10-14 11:20:00,1.6282,1.6284,1.62785,1.6282,670100000.0
2009-10-14 11:25:00,1.6282,1.62985,1.6282,1.6292,1076500000.0
2009-10-14 11:30:00,1.6292,1.62935,1.62845,1.6286,579400000.0
2009-10-14 11:35:00,1.62855,1.62915,1.6283,1.62875,721700000.0
2009-10-14 11:40:00,1.6287,1.629,1.62825,1.62865,737900000.0
2009-10-14 11:45:00,1.6287,1.6287,1.62805,1.6281,619599999.0
2009-10-14 11:50:00,1.62835,1.6286,1.6281,1.62845,633700000.0
2009-10-14 11:55:00,1.62845,1.6298,1.62835,1.6298,881600000.0
2009-10-14 12:00:00,1.62975,1.62995,1.6293,1.6298,528000000.0
2009-10-14 12:05:00,1.62985,1.6308,1.6295,1.6297,1071800000.0
2009-10-14 12:10:00,1.6297,1.6305,1.62955,1.6302,348800000.0
2009-10-14 12:15:00,1.63015,1.63085,1.63005,1.63015,433700000.0
2009-10-14 12:20:00,1.63015,1.6304,1.62955,1.62975,566900000.0
2009-10-14 12:25:00,1.62965,1.62965,1.629,1.62905,665700000.0
2009-10-14 12:30:00,1.6291,1.62925,1.6287,1.6289,528700000.0
2009-10-14 12:35:00,1.62885,1.62955,1.62865,1.62955,330100000.0
2009-10-14 12:40:00,1.62945,1.62975,1.62905,1.62955,388300000.0
2009-10-14 12:45:00,1.6296,1.6297,1.6291,1.6292,1049100000.0
2009-10-14 12:50:00,1.62925,1.6301,1.62915,1.6298,370100000.0
2009-10-14 12:55:00,1.62975,1.6298,1.62845,1.62865,836200000.0
2009-10-14 13:00:00,1.62865,1.6306,1.6285,1.6291,1171300000.0
2009-10-14 13:05:00,1.6292,1.63025,1.62855,1.63005,1363900000.0
2009-10-14 13:10:00,1.63025,1.63085,1.62985,1.6306,1524100000.0
2009-10-14 13:15:00,1.6306,1.631,1.6302,1.6303,981000000.0
2009-10-14 13:20:00,1.63035,1.6305,1.6298,1.6301,1029700000.0
2009-10-14 13:25:00,1.63015,1.63115,1.63005,1.6308,1290400000.0
2009-10-14 13:30:00,1.6308,1.63145,1.6306,1.6308,1037200000.0
2009-10-14 13:35:00,1.6308,1.63135,1.6306,1.6311,944600000.0
2009-10-14 13:40:00,1.6311,1.63145,1.6309,1.63125,719200000.0
2009-10-14 13:45:00,1.63125,1.63195,1.63105,1.6318,959100000.0
2009-10-14 13:50:00,1.6318,1.63215,1.63135,1.63135,701500000.0
2009-10-14 13:55:00,1.6314,1.6315,1.63065,1.63115,650100000.0
2009-10-14 14:00:00,1.63115,1.63325,1.6308,1.63305,1559200000.0
2009-10-14 14:05:00,1.63305,1.63305,1.6322,1.63225,1374100000.0
2009-10-14 14:10:00,1.63225,1.6328,1.63205,1.63235,1174300000.0
2009-10-14 14:15:00,1.63245,1.6328,1.63205,1.6322,847700000.0
2009-10-14 14:20:00,1.63215,1.63235,1.6316,1.632,1230400000.0
2009-10-14 14:25:00,1.632,1.63245,1.6316,1.6317,864500000.0
2009-10-14 14:30:00,1.63185,1.6322,1.63115,1.63155,1844180000.0
2009-10-14 14:35:00,1.6315,1.6318,1.6305,1.63075,1864470000.0
2009-10-14 14:40:00,1.6309,1.63125,1.63035,1.6308,934900000.0
2009-10-14 14:45:00,1.63085,1.6318,1.6305,1.63155,921900000.0
2009-10-14 14:50:00,1.6315,1.63195,1.6309,1.6311,955600000.0
2009-10-14 14:55:00,1.6311,1.6324,1.6311,1.63165,1020500000.0
2009-10-14 15:00:00,1.63165,1.6324,1.63145,1.63215,1679900000.0
2009-10-14 15:05:00,1.63225,1.6328,1.63175,1.632,1087000000.0
2009-10-14 15:10:00,1.632,1.633,1.6318,1.63255,1090600000.0
2009-10-14 15:15:00,1.63255,1.63395,1.63255,1.63385,987700000.0
2009-10-14 15:20:00,1.63385,1.63385,1.63335,1.63335,925800000.0
2009-10-14 15:25:00,1.63335,1.6335,1.6326,1.633,644200000.0
2009-10-14 15:30:00,1.63295,1.6333,1.6323,1.63285,1323820000.0
2009-10-14 15:35:00,1.633,1.63315,1.6317,1.63195,1396880000.0
2009-10-14 15:40:00,1.63195,1.63255,1.63175,1.63185,1077400000.0
2009-10-14 15:45:00,1.6318,1.63265,1.63155,1.63185,1762260000.0
2009-10-14 15:50:00,1.63185,1.63235,1.6315,1.6315,1388460000.0
2009-10-14 15:55:00,1.6315,1.63215,1.63125,1.6321,1658440000.0
2009-10-14 16:00:00,1.63215,1.63215,1.6315,1.6315,1366230000.0
2009-10-14 16:05:00,1.6315,1.63185,1.6309,1.6312,1497130000.0
2009-10-14 16:10:00,1.6312,1.63125,1.63025,1.63075,962600000.0
2009-10-14 16:15:00,1.6307,1.631,1.6301,1.63065,1189300000.0
2009-10-14 16:20:00,1.63065,1.6314,1.63035,1.63135,1160900000.0
2009-10-14 16:25:00,1.63135,1.6316,1.6308,1.631,1143700000.0
2009-10-14 16:30:00,1.631,1.63155,1.63035,1.6305,841900000.0
2009-10-14 16:35:00,1.6305,1.63075,1.63005,1.63065,1051100000.0
2009-10-14 16:40:00,1.63065,1.6316,1.63065,1.6314,1231900000.0
2009-10-14 16:45:00,1.6315,1.63155,1.6309,1.631,920100000.0
2009-10-14 16:50:00,1.63095,1.6321,1.63095,1.63185,910600000.0
2009-10-14 16:55:00,1.63185,1.6327,1.63125,1.6321,1032600000.0
2009-10-14 17:00:00,1.6321,1.6321,1.63055,1.6307,1328700000.0
2009-10-14 17:05:00,1.6307,1.63125,1.6304,1.6306,1355800000.0
2009-10-14 17:10:00,1.6306,1.63105,1.6303,1.63055,1041500000.0
2009-10-14 17:15:00,1.63055,1.6314,1.63025,1.63125,942400000.0
2009-10-14 17:20:00,1.6312,1.6316,1.63105,1.63105,716100000.0
2009-10-14 17:25:00,1.63105,1.6311,1.6301,1.63045,1201800000.0
2009-10-14 17:30:00,1.63045,1.63095,1.63025,1.6308,794100000.0
2009-10-14 17:35:00,1.6308,1.6314,1.6308,1.6311,799800000.0
2009-10-14 17:40:00,1.6311,1.6316,1.631,1.63125,806400000.0
2009-10-14 17:45:00,1.63115,1.6317,1.63075,1.631,695900000.0
2009-10-14 17:50:00,1.631,1.6314,1.63065,1.63095,653600000.0
2009-10-14 17:55:00,1.6311,1.6317,1.63095,1.63135,635700000.0
2009-10-14 18:00:00,1.63135,1.6321,1.63135,1.6319,616700000.0
2009-10-14 18:05:00,1.63175,1.6322,1.6313,1.63155,522900000.0
2009-10-14 18:10:00,1.6315,1.6316,1.6312,1.6313,366100000.0
2009-10-14 18:15:00,1.63125,1.63185,1.6311,1.63155,291700000.0
2009-10-14 18:20:00,1.63155,1.6318,1.6313,1.63145,443700000.0
2009-10-14 18:25:00,1.6317,1.6321,1.63155,1.6316,418400000.0
2009-10-14 18:30:00,1.6316,1.63175,1.63045,1.63085,865900000.0
2009-10-14 18:35:00,1.63095,1.6318,1.6308,1.63125,459100000.0
2009-10-14 18:40:00,1.6312,1.63185,1.63115,1.6316,269200000.0
2009-10-14 18:45:00,1.6316,1.6321,1.6311,1.632,507300000.0
2009-10-14 18:50:00,1.6319,1.63205,1.63145,1.6319,625500000.0
2009-10-14 18:55:00,1.632,1.63205,1.63115,1.6315,651600000.0
2009-10-14 19:00:00,1.6316,1.632,1.63135,1.63135,325000000.0
2009-10-14 19:05:00,1.63135,1.6319,1.6308,1.63105,699300000.0
2009-10-14 19:10:00,1.63105,1.6312,1.62965,1.6297,828500000.0
2009-10-14 19:15:00,1.62965,1.63105,1.62955,1.6308,847900000.0
2009-10-14 19:20:00,1.6308,1.6318,1.63055,1.6316,819400000.0
2009-10-14 19:25:00,1.6316,1.6321,1.63145,1.63195,523600000.0
2009-10-14 19:30:00,1.63195,1.6327,1.6316,1.6321,592600000.0
2009-10-14 19:35:00,1.6321,1.6327,1.6321,1.6323,528400000.0
2009-10-14 19:40:00,1.6323,1.6324,1.63195,1.63195,422800000.0
2009-10-14 19:45:00,1.63195,1.6323,1.6318,1.6321,529200000.0
2009-10-14 19:50:00,1.6321,1.63225,1.63155,1.6317,294600000.0
2009-10-14 19:55:00,1.63165,1.633,1.63155,1.6326,475900000.0
2009-10-14 20:00:00,1.6326,1.63395,1.6324,1.6337,1063100000.0
2009-10-14 20:05:00,1.6337,1.6338,1.63165,1.6319,1224300000.0
2009-10-14 20:10:00,1.6319,1.63245,1.63135,1.6314,1041000000.0
2009-10-14 20:15:00,1.63145,1.63265,1.6309,1.63155,859400000.0
2009-10-14 20:20:00,1.63165,1.63225,1.6315,1.632,742900000.0
2009-10-14 20:25:00,1.63195,1.6323,1.63115,1.6316,744300000.0
2009-10-14 20:30:00,1.63155,1.63205,1.6315,1.6317,560100000.0
2009-10-14 20:35:00,1.63185,1.63225,1.6312,1.63185,591700000.0
2009-10-14 20:40:00,1.6318,1.63195,1.63035,1.63035,700500000.0
2009-10-14 20:45:00,1.63055,1.6315,1.63055,1.6314,543100000.0
2009-10-14 20:50:00,1.6315,1.63155,1.63085,1.631,613800000.0
2009-10-14 20:55:00,1.631,1.63105,1.63015,1.6307,800400000.0
2009-10-14 21:00:00,1.6307,1.63085,1.6298,1.6301,638700000.0
2009-10-14 21:05:00,1.6301,1.6304,1.62945,1.62995,970000000.0
2009-10-14 21:10:00,1.6299,1.63035,1.62955,1.62985,556600000.0
2009-10-14 21:15:00,1.62985,1.63025,1.62955,1.63005,543800000.0
2009-10-14 21:20:00,1.63005,1.63055,1.62995,1.63035,351800000.0
2009-10-14 21:25:00,1.6304,1.6307,1.63005,1.63035,307400000.0
2009-10-14 21:30:00,1.6302,1.6309,1.6301,1.63075,574400000.0
2009-10-14 21:35:00,1.6307,1.63115,1.63065,1.6311,433800000.0
2009-10-14 21:40:00,1.631,1.6316,1.63095,1.63125,598400000.0
2009-10-14 21:45:00,1.63125,1.63175,1.6312,1.63175,350600000.0
2009-10-14 21:50:00,1.63175,1.6322,1.6314,1.63195,392600000.0
2009-10-14 21:55:00,1.6321,1.6327,1.63175,1.6323,622200000.0
2009-10-14 22:00:00,1.63235,1.6325,1.632,1.63235,241900000.0
2009-10-14 22:05:00,1.63215,1.6325,1.6321,1.63235,198500000.0
2009-10-14 22:10:00,1.6325,1.6328,1.63245,1.63265,172700000.0
2009-10-14 22:15:00,1.6325,1.6327,1.6318,1.632,156800000.0
2009-10-14 22:20:00,1.6321,1.6323,1.63175,1.63195,86000000.0
2009-10-14 22:25:00,1.63205,1.63235,1.63155,1.6318,197700000.0
2009-10-14 22:30:00,1.6318,1.63215,1.631,1.63215,202100000.0
2009-10-14 22:35:00,1.6321,1.6324,1.63195,1.63205,84600000.0
2009-10-14 22:40:00,1.632,1.63255,1.632,1.6321,105600000.0
2009-10-14 22:45:00,1.63205,1.6321,1.6313,1.63155,139200000.0
2009-10-14 22:50:00,1.6316,1.6318,1.63135,1.63145,158300000.0
2009-10-14 22:55:00,1.6314,1.6314,1.63085,1.63115,148600000.0
2009-10-14 23:00:00,1.631,1.63165,1.63045,1.63115,89200000.0
2009-10-14 23:05:00,1.63095,1.63125,1.63075,1.63095,158000000.0
2009-10-14 23:10:00,1.6308,1.63105,1.6301,1.63065,85300000.0
2009-10-14 23:15:00,1.6307,1.6309,1.6302,1.6303,70800000.0
2009-10-14 23:20:00,1.63035,1.63075,1.63,1.63025,67400000.0
2009-10-14 23:25:00,1.63035,1.6304,1.63015,1.6304,26200000.0
2009-10-14 23:30:00,1.63055,1.63055,1.6302,1.63028,43600000.0
2009-10-14 23:35:00,1.6304,1.63085,1.6304,1.63075,43000000.0
2009-10-14 23:40:00,1.63065,1.63085,1.6303,1.6308,157400000.0
2009-10-14 23:45:00,1.6307,1.6316,1.6302,1.6304,204000000.0
2009-10-14 23:50:00,1.6305,1.6308,1.6304,1.6306,78300000.0
2009-10-14 23:55:00,1.6307,1.6308,1.6305,1.63065,138100000.0
2009-10-15 00:00:00,1.6307,1.6308,1.6294,1.63005,191100000.0
2009-10-15 00:05:00,1.63005,1.63035,1.62965,1.63,178200000.0
2009-10-15 00:10:00,1.63,1.6302,1.62895,1.6301,219400000.0
2009-10-15 00:15:00,1.63,1.63075,1.63,1.63075,164800000.0
2009-10-15 00:20:00,1.63055,1.6311,1.63055,1.631,104800000.0
2009-10-15 00:25:00,1.631,1.6313,1.63075,1.6308,108400000.0
2009-10-15 00:30:00,1.6308,1.6312,1.63075,1.63095,68000000.0
2009-10-15 00:35:00,1.63085,1.6311,1.63065,1.63075,70100000.0
2009-10-15 00:40:00,1.63065,1.6311,1.6302,1.6309,90800000.0
2009-10-15 00:45:00,1.6309,1.6315,1.6308,1.6312,145600000.0
2009-10-15 00:50:00,1.6312,1.63195,1.6307,1.6315,181100000.0
2009-10-15 00:55:00,1.6315,1.63165,1.63085,1.63125,219800000.0
2009-10-15 01:00:00,1.63125,1.63145,1.63095,1.6311,164200000.0
2009-10-15 01:05:00,1.6311,1.63115,1.63063,1.63085,96000000.0
2009-10-15 01:10:00,1.63095,1.63125,1.6298,1.63025,269800000.0
2009-10-15 01:15:00,1.6302,1.6312,1.62985,1.6312,185600000.0
2009-10-15 01:20:00,1.63145,1.6315,1.63065,1.63075,112800000.0
2009-10-15 01:25:00,1.63065,1.63095,1.63065,1.63075,69800000.0
2009-10-15 01:30:00,1.63075,1.6308,1.6305,1.63065,91300000.0
2009-10-15 01:35:00,1.6307,1.6309,1.63015,1.6302,121200000.0
2009-10-15 01:40:00,1.63015,1.63075,1.6301,1.6306,178800000.0
2009-10-15 01:45:00,1.6306,1.63065,1.63015,1.6302,195800000.0
2009-10-15 01:50:00,1.6302,1.63085,1.63,1.6302,273000000.0
2009-10-15 01:55:00,1.63015,1.6304,1.6274,1.6278,400400000.0
2009-10-15 02:00:00,1.6277,1.62835,1.62705,1.62795,398100000.0
2009-10-15 02:05:00,1.62795,1.6285,1.62635,1.6266,550300000.0
2009-10-15 02:10:00,1.6266,1.62715,1.6261,1.62655,588100000.0
2009-10-15 02:15:00,1.62645,1.62735,1.62605,1.62615,611100000.0
2009-10-15 02:20:00,1.62615,1.6267,1.6257,1.6263,546900000.0
2009-10-15 02:25:00,1.6263,1.62635,1.62545,1.6257,602300000.0
2009-10-15 02:30:00,1.6256,1.62605,1.62545,1.6256,527900000.0
2009-10-15 02:35:00,1.62565,1.6265,1.62565,1.62625,510000000.0
2009-10-15 02:40:00,1.62625,1.62685,1.62605,1.62655,343400000.0
2009-10-15 02:45:00,1.62655,1.62685,1.62595,1.6266,573900000.0
2009-10-15 02:50:00,1.6266,1.6269,1.62615,1.6266,506400000.0
2009-10-15 02:55:00,1.62675,1.62675,1.6261,1.62655,743600000.0
2009-10-15 03:00:00,1.62645,1.62705,1.62615,1.62685,734800000.0
2009-10-15 03:05:00,1.62695,1.62745,1.6265,1.62675,724800000.0
2009-10-15 03:10:00,1.6268,1.6271,1.6266,1.62685,362800000.0
2009-10-15 03:15:00,1.6268,1.62685,1.62625,1.62665,496700000.0
2009-10-15 03:20:00,1.62665,1.6269,1.6263,1.62675,734600000.0
2009-10-15 03:25:00,1.6268,1.6272,1.62655,1.62655,306000000.0
2009-10-15 03:30:00,1.62665,1.6267,1.62635,1.62655,292700000.0
2009-10-15 03:35:00,1.62665,1.6268,1.62605,1.62635,502000000.0
2009-10-15 03:40:00,1.62635,1.6264,1.6253,1.6255,581300000.0
2009-10-15 03:45:00,1.6256,1.62605,1.6255,1.6259,337200000.0
2009-10-15 03:50:00,1.6259,1.6261,1.62565,1.6257,363000000.0
2009-10-15 03:55:00,1.62575,1.6259,1.62525,1.6255,511300000.0
2009-10-15 04:00:00,1.6255,1.62595,1.62535,1.6257,316000000.0
2009-10-15 04:05:00,1.6257,1.62595,1.62525,1.6258,252700000.0
2009-10-15 04:10:00,1.6259,1.62595,1.62535,1.62555,260000000.0
2009-10-15 04:15:00,1.62555,1.626,1.62545,1.6259,315800000.0
2009-10-15 04:20:00,1.6259,1.62605,1.6248,1.62575,711300000.0
2009-10-15 04:25:00,1.62575,1.6261,1.62455,1.62495,674100000.0
2009-10-15 04:30:00,1.6249,1.62585,1.6249,1.62575,327600000.0
2009-10-15 04:35:00,1.6258,1.62605,1.6254,1.6255,368400000.0
2009-10-15 04:40:00,1.6255,1.6256,1.62355,1.624,408600000.0
2009-10-15 04:45:00,1.624,1.62415,1.62325,1.62365,302500000.0
2009-10-15 04:50:00,1.6236,1.6236,1.6224,1.62265,432400000.0
2009-10-15 04:55:00,1.62255,1.62315,1.62245,1.6231,346800000.0
2009-10-15 05:00:00,1.6232,1.6238,1.62295,1.62325,510400000.0
2009-10-15 05:05:00,1.62335,1.6235,1.6227,1.62315,296400000.0
2009-10-15 05:10:00,1.62315,1.62315,1.6229,1.62305,93300000.0
2009-10-15 05:15:00,1.62295,1.62305,1.6222,1.62265,220400000.0
2009-10-15 05:20:00,1.62255,1.62285,1.6222,1.62245,299000000.0
2009-10-15 05:25:00,1.62245,1.62305,1.6224,1.62255,199000000.0
2009-10-15 05:30:00,1.6226,1.623,1.6224,1.62265,233900000.0
2009-10-15 05:35:00,1.6228,1.62295,1.6221,1.6221,181300000.0
2009-10-15 05:40:00,1.62235,1.6224,1.62155,1.62185,370800000.0
2009-10-15 05:45:00,1.62185,1.62235,1.62155,1.622,275100000.0
2009-10-15 05:50:00,1.622,1.6227,1.622,1.62245,278800000.0
2009-10-15 05:55:00,1.62235,1.6231,1.62225,1.6231,233800000.0
2009-10-15 06:00:00,1.623,1.62325,1.62275,1.6228,286400000.0
2009-10-15 06:05:00,1.6229,1.6232,1.62285,1.6231,348400000.0
2009-10-15 06:10:00,1.6232,1.62385,1.6231,1.62355,227600000.0
2009-10-15 06:15:00,1.62365,1.6237,1.6232,1.6233,286000000.0
2009-10-15 06:20:00,1.62325,1.62365,1.6232,1.62355,316000000.0
2009-10-15 06:25:00,1.62365,1.62365,1.62315,1.62335,162200000.0
2009-10-15 06:30:00,1.62335,1.6237,1.6231,1.6233,255800000.0
2009-10-15 06:35:00,1.6233,1.62345,1.62225,1.6223,411000000.0
2009-10-15 06:40:00,1.6223,1.6228,1.62165,1.62225,378200000.0
2009-10-15 06:45:00,1.6222,1.62225,1.6212,1.6214,225200000.0
2009-10-15 06:50:00,1.6214,1.6222,1.6214,1.62165,278100000.0
2009-10-15 06:55:00,1.6216,1.6219,1.62125,1.6217,460700000.0
2009-10-15 07:00:00,1.62165,1.62325,1.62165,1.62315,387700000.0
2009-10-15 07:05:00,1.62315,1.6232,1.6218,1.6224,315000000.0
2009-10-15 07:10:00,1.62225,1.6226,1.62205,1.6225,250000000.0
2009-10-15 07:15:00,1.6226,1.6226,1.62185,1.6222,290700000.0
2009-10-15 07:20:00,1.62225,1.6228,1.622,1.6228,276200000.0
2009-10-15 07:25:00,1.6228,1.6229,1.62185,1.62195,282600000.0
2009-10-15 07:30:00,1.6219,1.62275,1.6218,1.62245,251800000.0
2009-10-15 07:35:00,1.62255,1.6228,1.622,1.62235,208500000.0
2009-10-15 07:40:00,1.62235,1.62275,1.62225,1.62225,135300000.0
2009-10-15 07:45:00,1.6222,1.62235,1.62165,1.62225,458500000.0
2009-10-15 07:50:00,1.62225,1.62245,1.6219,1.6223,420900000.0
2009-10-15 07:55:00,1.6222,1.62275,1.6221,1.6225,607200000.0
2009-10-15 08:00:00,1.62245,1.62255,1.6217,1.62235,751400000.0
2009-10-15 08:05:00,1.62225,1.6226,1.6217,1.622,430400000.0
2009-10-15 08:10:00,1.622,1.62265,1.6216,1.62205,860100000.0
2009-10-15 08:15:00,1.6221,1.6223,1.6216,1.6222,782100000.0
2009-10-15 08:20:00,1.62215,1.62235,1.6214,1.6218,728500000.0
2009-10-15 08:25:00,1.62185,1.622,1.621,1.6215,1099500000.0
2009-10-15 08:30:00,1.6214,1.62205,1.62115,1.62175,842300000.0
2009-10-15 08:35:00,1.62175,1.62205,1.6213,1.62155,683000000.0
2009-10-15 08:40:00,1.6215,1.62255,1.6211,1.62195,634600000.0
2009-10-15 08:45:00,1.62195,1.62245,1.62145,1.62245,632400000.0
2009-10-15 08:50:00,1.62245,1.62285,1.6217,1.6221,906400000.0
2009-10-15 08:55:00,1.6222,1.62305,1.62215,1.6229,792900000.0
2009-10-15 09:00:00,1.62285,1.6229,1.622,1.62225,933100000.0
2009-10-15 09:05:00,1.62225,1.62285,1.62165,1.6225,906300000.0
2009-10-15 09:10:00,1.6225,1.62255,1.6215,1.62165,800700000.0
2009-10-15 09:15:00,1.6216,1.62205,1.62125,1.6218,682700000.0
2009-10-15 09:20:00,1.62185,1.622,1.62145,1.62195,438700000.0
2009-10-15 09:25:00,1.6219,1.6221,1.62135,1.6216,1001700000.0
2009-10-15 09:30:00,1.62165,1.6219,1.6212,1.6218,977900000.0
2009-10-15 09:35:00,1.6218,1.6221,1.6213,1.6221,857300000.0
2009-10-15 09:40:00,1.62205,1.62205,1.62095,1.62095,850300000.0
2009-10-15 09:45:00,1.621,1.62125,1.6205,1.6211,736800000.0
2009-10-15 09:50:00,1.6211,1.622,1.62105,1.6216,958600000.0
2009-10-15 09:55:00,1.6215,1.6217,1.621,1.62135,801400000.0
2009-10-15 10:00:00,1.62135,1.62165,1.62095,1.62125,1070200000.0
2009-10-15 10:05:00,1.62115,1.62135,1.6203,1.6203,950200000.0
2009-10-15 10:10:00,1.6203,1.62075,1.61955,1.6199,757300000.0
2009-10-15 10:15:00,1.61995,1.62085,1.61985,1.62065,795300000.0
2009-10-15 10:20:00,1.62065,1.6211,1.62045,1.62085,640500000.0
2009-10-15 10:25:00,1.62085,1.62085,1.61955,1.6197,442870000.0
2009-10-15 10:30:00,1.61975,1.6203,1.61945,1.6202,878300000.0
2009-10-15 10:35:00,1.6201,1.62085,1.62005,1.62045,894900000.0
2009-10-15 10:40:00,1.62055,1.6207,1.61985,1.61985,744600000.0
2009-10-15 10:45:00,1.62,1.62055,1.61965,1.62025,655200000.0
2009-10-15 10:50:00,1.6202,1.6205,1.61985,1.61995,694300000.0
2009-10-15 10:55:00,1.61995,1.62035,1.61965,1.61985,1085400000.0
2009-10-15 11:00:00,1.61975,1.62,1.6196,1.61995,785200000.0
2009-10-15 11:05:00,1.61995,1.62055,1.6199,1.62045,843300000.0
2009-10-15 11:10:00,1.6204,1.62095,1.62035,1.62065,1145100000.0
2009-10-15 11:15:00,1.62065,1.6209,1.62045,1.6205,687100000.0
2009-10-15 11:20:00,1.6205,1.6213,1.62035,1.621,850000000.0
2009-10-15 11:25:00,1.62105,1.6217,1.62085,1.62135,1023800000.0
2009-10-15 11:30:00,1.62135,1.623,1.62125,1.6229,912000000.0
2009-10-15 11:35:00,1.62285,1.6235,1.62215,1.62235,920400000.0
2009-10-15 11:40:00,1.6224,1.6226,1.62175,1.6219,1021500000.0
2009-10-15 11:45:00,1.6219,1.62275,1.62175,1.6223,926600000.0
2009-10-15 11:50:00,1.6223,1.62295,1.6217,1.6218,811800000.0
2009-10-15 11:55:00,1.6218,1.623,1.6216,1.623,931300000.0
2009-10-15 12:00:00,1.6229,1.623,1.6219,1.62225,813700000.0
2009-10-15 12:05:00,1.62235,1.6237,1.62225,1.62345,1083700000.0
2009-10-15 12:10:00,1.62345,1.62365,1.62285,1.6233,915500000.0
2009-10-15 12:15:00,1.62325,1.6235,1.6219,1.62205,1019400000.0
2009-10-15 12:20:00,1.62205,1.62225,1.6213,1.6213,1254840000.0
2009-10-15 12:25:00,1.6213,1.62155,1.62075,1.6212,809640000.0
2009-10-15 12:30:00,1.6211,1.62195,1.62105,1.62135,662500000.0
2009-10-15 12:35:00,1.6213,1.6222,1.6212,1.62185,757100000.0
2009-10-15 12:40:00,1.6219,1.62215,1.62125,1.6217,831600000.0
2009-10-15 12:45:00,1.6217,1.6221,1.62155,1.62205,688000000.0
2009-10-15 12:50:00,1.62205,1.6223,1.62175,1.6221,442300000.0
2009-10-15 12:55:00,1.6221,1.62285,1.62155,1.6228,1141000000.0
2009-10-15 13:00:00,1.62285,1.6229,1.62155,1.6221,998000000.0
2009-10-15 13:05:00,1.6221,1.6224,1.62135,1.62205,1079700000.0
2009-10-15 13:10:00,1.62215,1.62365,1.62155,1.62335,1064200000.0
2009-10-15 13:15:00,1.6233,1.6237,1.6214,1.6216,1562250000.0
2009-10-15 13:20:00,1.6216,1.62355,1.6216,1.6232,1312600000.0
2009-10-15 13:25:00,1.62315,1.62405,1.623,1.62355,1229200000.0
2009-10-15 13:30:00,1.6236,1.62365,1.6224,1.62345,1046860000.0
2009-10-15 13:35:00,1.62345,1.6239,1.6224,1.62305,1088180000.0
2009-10-15 13:40:00,1.623,1.62355,1.6225,1.62255,900200000.0
2009-10-15 13:45:00,1.62265,1.6235,1.6224,1.6231,1012280000.0
2009-10-15 13:50:00,1.6232,1.62355,1.6227,1.62305,865900000.0
2009-10-15 13:55:00,1.62305,1.624,1.6229,1.62385,995000000.0
2009-10-15 14:00:00,1.6239,1.6251,1.62345,1.6236,1788180000.0
2009-10-15 14:05:00,1.62355,1.6241,1.62155,1.6221,1616360000.0
2009-10-15 14:10:00,1.62215,1.62295,1.62085,1.6221,1802000000.0
2009-10-15 14:15:00,1.62155,1.62245,1.6209,1.62165,1274600000.0
2009-10-15 14:20:00,1.62165,1.622,1.62115,1.6218,930200000.0
2009-10-15 14:25:00,1.62195,1.6225,1.62155,1.62175,1174800000.0
2009-10-15 14:30:00,1.6218,1.6221,1.6202,1.62065,1710600000.0
2009-10-15 14:35:00,1.6206,1.62125,1.6203,1.621,1159200000.0
2009-10-15 14:40:00,1.62105,1.62215,1.62055,1.62185,1439000000.0
2009-10-15 14:45:00,1.6218,1.62325,1.62105,1.6212,1787800000.0
2009-10-15 14:50:00,1.62125,1.62165,1.6208,1.62095,1888220000.0
2009-10-15 14:55:00,1.6209,1.6216,1.6204,1.62135,1395280000.0
2009-10-15 15:00:00,1.6214,1.62165,1.62035,1.6212,1064730000.0
2009-10-15 15:05:00,1.62145,1.62155,1.62065,1.621,1120800000.0
2009-10-15 15:10:00,1.621,1.62145,1.62065,1.6212,1218200000.0
2009-10-15 15:15:00,1.6213,1.6218,1.6206,1.6214,916900000.0
2009-10-15 15:20:00,1.6214,1.62235,1.6211,1.6221,1364700000.0
2009-10-15 15:25:00,1.6221,1.6221,1.62115,1.6216,1350800000.0
2009-10-15 15:30:00,1.6216,1.6223,1.62125,1.62125,1798900000.0
2009-10-15 15:35:00,1.6212,1.6218,1.62075,1.621,1602540000.0
2009-10-15 15:40:00,1.62095,1.6217,1.62075,1.6215,1170260000.0
2009-10-15 15:45:00,1.62145,1.62155,1.62015,1.62035,1303360000.0
2009-10-15 15:50:00,1.6205,1.62145,1.62015,1.6213,1001500000.0
2009-10-15 15:55:00,1.6213,1.62225,1.6211,1.62195,1118200000.0
2009-10-15 16:00:00,1.6219,1.62255,1.6214,1.62175,1584200000.0
2009-10-15 16:05:00,1.6217,1.62255,1.6214,1.6223,1459000000.0
2009-10-15 16:10:00,1.6223,1.62345,1.6217,1.6231,1656000000.0
2009-10-15 16:15:00,1.62315,1.6236,1.62225,1.6224,1289400000.0
2009-10-15 16:20:00,1.6226,1.6229,1.6223,1.62285,831800000.0
2009-10-15 16:25:00,1.62275,1.6233,1.62255,1.6228,1206300000.0
2009-10-15 16:30:00,1.6228,1.62365,1.62255,1.623,929300000.0
2009-10-15 16:35:00,1.62295,1.62355,1.6226,1.62345,1163700000.0
2009-10-15 16:40:00,1.62345,1.6244,1.6234,1.6239,1013300000.0
2009-10-15 16:45:00,1.6239,1.62515,1.62385,1.62475,869300000.0
2009-10-15 16:50:00,1.6247,1.62555,1.6247,1.62475,1191600000.0
2009-10-15 16:55:00,1.6247,1.6256,1.62425,1.6255,1206200000.0
2009-10-15 17:00:00,1.6255,1.6264,1.62475,1.6252,1498000000.0
2009-10-15 17:05:00,1.6253,1.6253,1.62415,1.6245,1576720000.0
2009-10-15 17:10:00,1.6245,1.62455,1.62395,1.62395,1282100000.0
2009-10-15 17:15:00,1.6239,1.6243,1.62355,1.6238,1159900000.0
2009-10-15 17:20:00,1.62385,1.6245,1.62375,1.62415,924550000.0
2009-10-15 17:25:00,1.62415,1.6248,1.6241,1.6245,772900000.0
2009-10-15 17:30:00,1.6246,1.6251,1.62435,1.62485,645800000.0
2009-10-15 17:35:00,1.6249,1.62515,1.6241,1.62445,720950000.0
2009-10-15 17:40:00,1.6244,1.6247,1.62385,1.62405,651300000.0
2009-10-15 17:45:00,1.6241,1.6243,1.62315,1.6232,830700000.0
2009-10-15 17:50:00,1.6233,1.6237,1.623,1.6234,736100000.0
2009-10-15 17:55:00,1.6234,1.62405,1.6231,1.6238,867300000.0
2009-10-15 18:00:00,1.6238,1.62385,1.6234,1.62345,794800000.0
2009-10-15 18:05:00,1.62345,1.6237,1.6229,1.623,637200000.0
2009-10-15 18:10:00,1.623,1.62325,1.6223,1.6224,927700000.0
2009-10-15 18:15:00,1.6224,1.62285,1.6224,1.6226,963000000.0
2009-10-15 18:20:00,1.62255,1.6228,1.622,1.6224,490300000.0
2009-10-15 18:25:00,1.62235,1.6231,1.62235,1.6231,765900000.0
2009-10-15 18:30:00,1.62305,1.6232,1.6225,1.623,566200000.0
2009-10-15 18:35:00,1.623,1.6237,1.6229,1.62325,683100000.0
2009-10-15 18:40:00,1.6232,1.6233,1.6227,1.623,586100000.0
2009-10-15 18:45:00,1.62295,1.6237,1.62295,1.6232,547800000.0
2009-10-15 18:50:00,1.6232,1.62425,1.6228,1.6239,617800000.0
2009-10-15 18:55:00,1.6239,1.62465,1.6239,1.62415,987400000.0
2009-10-15 19:00:00,1.6241,1.6245,1.62375,1.624,859000000.0
2009-10-15 19:05:00,1.6239,1.6243,1.62365,1.62405,850300000.0
2009-10-15 19:10:00,1.62405,1.6243,1.6237,1.6243,767100000.0
2009-10-15 19:15:00,1.6242,1.62425,1.6233,1.62355,1023000000.0
2009-10-15 19:20:00,1.62355,1.62435,1.6235,1.6242,593300000.0
2009-10-15 19:25:00,1.62425,1.62445,1.6234,1.62355,512700000.0
2009-10-15 19:30:00,1.62355,1.6237,1.62325,1.6233,748200000.0
2009-10-15 19:35:00,1.6234,1.62375,1.6229,1.6235,1080700000.0
2009-10-15 19:40:00,1.62355,1.62435,1.62355,1.62405,808000000.0
2009-10-15 19:45:00,1.624,1.62475,1.62365,1.6245,690100000.0
2009-10-15 19:50:00,1.62445,1.625,1.6244,1.6247,438900000.0
2009-10-15 19:55:00,1.62465,1.62465,1.6238,1.6241,647200000.0
2009-10-15 20:00:00,1.62415,1.625,1.6241,1.62445,672200000.0
2009-10-15 20:05:00,1.6244,1.6244,1.62345,1.6237,644400000.0
2009-10-15 20:10:00,1.6237,1.624,1.6231,1.6232,304400000.0
2009-10-15 20:15:00,1.6233,1.6236,1.62275,1.62295,672900000.0
2009-10-15 20:20:00,1.62305,1.62415,1.62285,1.62385,580500000.0
2009-10-15 20:25:00,1.62385,1.6243,1.62305,1.62305,538500000.0
2009-10-15 20:30:00,1.62305,1.6237,1.62305,1.6234,419500000.0
2009-10-15 20:35:00,1.62335,1.6237,1.6225,1.6227,426800000.0
2009-10-15 20:40:00,1.62275,1.6235,1.62275,1.62325,539300000.0
2009-10-15 20:45:00,1.62325,1.6235,1.62295,1.62335,417200000.0
2009-10-15 20:50:00,1.62335,1.62335,1.6226,1.62275,406100000.0
2009-10-15 20:55:00,1.6228,1.623,1.62235,1.62245,316600000.0
2009-10-15 21:00:00,1.62245,1.6228,1.62235,1.62235,358400000.0
2009-10-15 21:05:00,1.62235,1.6228,1.62235,1.62235,312700000.0
2009-10-15 21:10:00,1.62235,1.62285,1.62175,1.62215,423700000.0
2009-10-15 21:15:00,1.62215,1.6233,1.62215,1.6232,339700000.0
2009-10-15 21:20:00,1.62305,1.6232,1.6229,1.62305,403900000.0
2009-10-15 21:25:00,1.623,1.62345,1.6228,1.6234,421700000.0
2009-10-15 21:30:00,1.62335,1.62375,1.6229,1.62355,449400000.0
2009-10-15 21:35:00,1.6236,1.6238,1.62295,1.623,608400000.0
2009-10-15 21:40:00,1.623,1.62365,1.6229,1.62325,568400000.0
2009-10-15 21:45:00,1.62345,1.62435,1.62335,1.6239,303400000.0
2009-10-15 21:50:00,1.6239,1.6245,1.623,1.6234,534000000.0
2009-10-15 21:55:00,1.6234,1.6237,1.6227,1.62325,639700000.0
2009-10-15 22:00:00,1.62325,1.62355,1.62155,1.62215,717750000.0
2009-10-15 22:05:00,1.62215,1.623,1.62215,1.62275,304200000.0
2009-10-15 22:10:00,1.6228,1.623,1.6221,1.62215,232600000.0
2009-10-15 22:15:00,1.6222,1.62265,1.6221,1.62235,146100000.0
2009-10-15 22:20:00,1.62235,1.62295,1.6222,1.62245,161600000.0
2009-10-15 22:25:00,1.62255,1.623,1.62245,1.6228,177100000.0
2009-10-15 22:30:00,1.62275,1.6234,1.62265,1.6229,256200000.0
2009-10-15 22:35:00,1.6229,1.62305,1.6226,1.62285,248100000.0
2009-10-15 22:40:00,1.62295,1.62295,1.62045,1.62175,195700000.0
2009-10-15 22:45:00,1.6218,1.6229,1.62175,1.62265,307600000.0
2009-10-15 22:50:00,1.62265,1.62285,1.6223,1.62265,229700000.0
2009-10-15 22:55:00,1.62265,1.6235,1.6226,1.62345,238200000.0
2009-10-15 23:00:00,1.6227,1.6231,1.6221,1.6225,118900000.0
2009-10-15 23:05:00,1.6223,1.62315,1.62215,1.62265,114000000.0
2009-10-15 23:10:00,1.6226,1.62285,1.62245,1.62255,90000000.0
2009-10-15 23:15:00,1.62255,1.6227,1.6225,1.6226,32600000.0
2009-10-15 23:20:00,1.62255,1.62275,1.6225,1.6225,29800000.0
2009-10-15 23:25:00,1.62245,1.6225,1.6223,1.6224,76500000.0
2009-10-15 23:30:00,1.62235,1.6232,1.62215,1.62235,155300000.0
2009-10-15 23:35:00,1.62235,1.62235,1.6221,1.6222,36600000.0
2009-10-15 23:40:00,1.6222,1.6224,1.62175,1.62235,83100000.0
2009-10-15 23:45:00,1.6223,1.6227,1.6219,1.6226,155700000.0
2009-10-15 23:50:00,1.6226,1.6229,1.62205,1.62205,107500000.0
2009-10-15 23:55:00,1.62215,1.62265,1.62175,1.62235,217300000.0
2009-10-16 00:00:00,1.62245,1.6226,1.622,1.6221,122800000.0
2009-10-16 00:05:00,1.6221,1.62285,1.62205,1.6227,119200000.0
2009-10-16 00:10:00,1.6226,1.62275,1.6222,1.6223,83200000.0
2009-10-16 00:15:00,1.6222,1.62235,1.62165,1.62215,222200000.0
2009-10-16 00:20:00,1.62215,1.62215,1.6214,1.62175,176900000.0
2009-10-16 00:25:00,1.62175,1.62215,1.62175,1.62195,157700000.0
2009-10-16 00:30:00,1.62195,1.62218,1.6219,1.62216,64600000.0
2009-10-16 00:35:00,1.6221,1.62235,1.62165,1.62225,121800000.0
2009-10-16 00:40:00,1.62215,1.62245,1.62205,1.62205,57500000.0
2009-10-16 00:45:00,1.62205,1.62255,1.62195,1.62195,44800000.0
2009-10-16 00:50:00,1.6221,1.6223,1.6213,1.6221,127200000.0
2009-10-16 00:55:00,1.6221,1.6223,1.62185,1.622,163400000.0
2009-10-16 01:00:00,1.62205,1.6224,1.622,1.6221,98700000.0
2009-10-16 01:05:00,1.6221,1.6222,1.62155,1.6217,103300000.0
2009-10-16 01:10:00,1.62185,1.6223,1.6216,1.62195,186700000.0
2009-10-16 01:15:00,1.62195,1.62215,1.62175,1.6219,176800000.0
2009-10-16 01:20:00,1.62185,1.62235,1.6218,1.622,69200000.0
2009-10-16 01:25:00,1.622,1.622,1.6205,1.6206,177600000.0
2009-10-16 01:30:00,1.62055,1.6216,1.62035,1.6204,664900000.0
2009-10-16 01:35:00,1.6206,1.6206,1.61705,1.6174,1042300000.0
2009-10-16 01:40:00,1.61735,1.6183,1.6167,1.6174,621700000.0
2009-10-16 01:45:00,1.61755,1.6181,1.61685,1.61785,555400000.0
2009-10-16 01:50:00,1.61785,1.61875,1.6178,1.61865,403300000.0
2009-10-16 01:55:00,1.61855,1.6187,1.61695,1.61755,508900000.0
2009-10-16 02:00:00,1.61715,1.61775,1.6166,1.6174,519400000.0
2009-10-16 02:05:00,1.61735,1.61755,1.61615,1.61695,696700000.0
2009-10-16 02:10:00,1.61685,1.61735,1.6166,1.61695,546200000.0
2009-10-16 02:15:00,1.61695,1.6171,1.61515,1.6154,560500000.0
2009-10-16 02:20:00,1.6153,1.6155,1.61425,1.6151,633400000.0
2009-10-16 02:25:00,1.6151,1.61565,1.6142,1.6148,567900000.0
2009-10-16 02:30:00,1.61485,1.61565,1.61455,1.6152,747500000.0
2009-10-16 02:35:00,1.6151,1.6153,1.61455,1.6148,514100000.0
2009-10-16 02:40:00,1.6148,1.6149,1.614,1.61435,457600000.0
2009-10-16 02:45:00,1.61425,1.6148,1.61365,1.6137,615400000.0
2009-10-16 02:50:00,1.6137,1.61505,1.6135,1.6149,375100000.0
2009-10-16 02:55:00,1.6148,1.61565,1.61435,1.6151,570200000.0
2009-10-16 03:00:00,1.615,1.61555,1.6146,1.6154,430300000.0
2009-10-16 03:05:00,1.61535,1.61585,1.61485,1.6157,418400000.0
2009-10-16 03:10:00,1.6157,1.61625,1.61535,1.6159,369700000.0
2009-10-16 03:15:00,1.61605,1.6162,1.6148,1.6151,585800000.0
2009-10-16 03:20:00,1.61525,1.616,1.6148,1.61585,566800000.0
2009-10-16 03:25:00,1.6158,1.6162,1.61545,1.61555,452900000.0
2009-10-16 03:30:00,1.6157,1.61605,1.61525,1.61605,340300000.0
2009-10-16 03:35:00,1.6161,1.61635,1.6158,1.6158,392700000.0
2009-10-16 03:40:00,1.6157,1.61615,1.6157,1.61585,440600000.0
2009-10-16 03:45:00,1.61585,1.61675,1.6156,1.6167,442300000.0
2009-10-16 03:50:00,1.61665,1.6167,1.61595,1.6164,420100000.0
2009-10-16 03:55:00,1.6164,1.6166,1.616,1.6161,195900000.0
2009-10-16 04:00:00,1.6161,1.6161,1.6152,1.61565,411400000.0
2009-10-16 04:05:00,1.61575,1.61585,1.61545,1.61555,164300000.0
2009-10-16 04:10:00,1.61555,1.61575,1.61495,1.61505,323300000.0
2009-10-16 04:15:00,1.61505,1.6155,1.6147,1.6152,449400000.0
2009-10-16 04:20:00,1.6151,1.61535,1.61435,1.61485,456100000.0
2009-10-16 04:25:00,1.61475,1.61605,1.61475,1.6157,608200000.0
2009-10-16 04:30:00,1.6157,1.61575,1.61495,1.6151,442600000.0
2009-10-16 04:35:00,1.6151,1.6163,1.6151,1.61555,414100000.0
2009-10-16 04:40:00,1.61555,1.61595,1.61525,1.6156,403700000.0
2009-10-16 04:45:00,1.6156,1.6159,1.61495,1.6152,361700000.0
2009-10-16 04:50:00,1.61515,1.61565,1.6148,1.6153,459400000.0
2009-10-16 04:55:00,1.61535,1.61605,1.6147,1.6149,730400000.0
2009-10-16 05:00:00,1.61495,1.61505,1.6144,1.6145,302300000.0
2009-10-16 05:05:00,1.6145,1.6148,1.61445,1.61465,163000000.0
2009-10-16 05:10:00,1.6147,1.6158,1.6146,1.6158,411200000.0
2009-10-16 05:15:00,1.6158,1.61605,1.6154,1.61545,330500000.0
2009-10-16 05:20:00,1.6154,1.61545,1.61455,1.6151,269300000.0
2009-10-16 05:25:00,1.61525,1.6154,1.61495,1.61515,340600000.0
2009-10-16 05:30:00,1.61515,1.6166,1.61505,1.61615,521600000.0
2009-10-16 05:35:00,1.61615,1.61715,1.61615,1.617,457900000.0
2009-10-16 05:40:00,1.6171,1.61725,1.6165,1.61665,548700000.0
2009-10-16 05:45:00,1.61665,1.61675,1.6154,1.6157,459100000.0
2009-10-16 05:50:00,1.61555,1.61665,1.61555,1.61635,272200000.0
2009-10-16 05:55:00,1.6161,1.61645,1.61595,1.61615,244800000.0
2009-10-16 06:00:00,1.61615,1.61675,1.61605,1.61655,309900000.0
2009-10-16 06:05:00,1.61655,1.6167,1.61565,1.616,377500000.0
2009-10-16 06:10:00,1.616,1.61615,1.61575,1.61605,391300000.0
2009-10-16 06:15:00,1.6159,1.61635,1.61555,1.6162,470300000.0
2009-10-16 06:20:00,1.6163,1.61665,1.6162,1.61665,327300000.0
2009-10-16 06:25:00,1.61655,1.61705,1.61655,1.61695,301800000.0
2009-10-16 06:30:00,1.61695,1.61755,1.6168,1.61695,712200000.0
2009-10-16 06:35:00,1.61705,1.6174,1.61665,1.61705,390300000.0
2009-10-16 06:40:00,1.61705,1.61805,1.61695,1.61795,597200000.0
2009-10-16 06:45:00,1.61795,1.61805,1.61755,1.6177,390700000.0
2009-10-16 06:50:00,1.61775,1.6188,1.6172,1.61755,436900000.0
2009-10-16 06:55:00,1.6176,1.61875,1.6174,1.61815,468400000.0
2009-10-16 07:00:00,1.6181,1.6182,1.61745,1.61775,439900000.0
2009-10-16 07:05:00,1.6177,1.61875,1.6173,1.61845,627700000.0
2009-10-16 07:10:00,1.6184,1.6188,1.61775,1.6181,651600000.0
2009-10-16 07:15:00,1.6181,1.61825,1.61705,1.6171,378400000.0
2009-10-16 07:20:00,1.61715,1.61825,1.61695,1.618,547500000.0
2009-10-16 07:25:00,1.618,1.61855,1.6177,1.61825,638100000.0
2009-10-16 07:30:00,1.61825,1.61855,1.618,1.61835,491800000.0
2009-10-16 07:35:00,1.61835,1.6184,1.6174,1.6178,449900000.0
2009-10-16 07:40:00,1.6177,1.6187,1.6176,1.6186,563600000.0
2009-10-16 07:45:00,1.61855,1.6187,1.61805,1.6181,474900000.0
2009-10-16 07:50:00,1.61815,1.61895,1.6179,1.61835,634600000.0
2009-10-16 07:55:00,1.61835,1.61845,1.61665,1.6172,549700000.0
2009-10-16 08:00:00,1.6172,1.6183,1.6171,1.6182,703200000.0
2009-10-16 08:05:00,1.6183,1.6186,1.6178,1.6181,617700000.0
2009-10-16 08:10:00,1.6181,1.6185,1.61755,1.618,754500000.0
2009-10-16 08:15:00,1.618,1.619,1.6172,1.61855,1040600000.0
2009-10-16 08:20:00,1.6185,1.61965,1.61825,1.61845,1075600000.0
2009-10-16 08:25:00,1.61845,1.6195,1.6177,1.61915,1252750000.0
2009-10-16 08:30:00,1.6192,1.6204,1.61885,1.61985,1482700000.0
2009-10-16 08:35:00,1.61985,1.62095,1.61955,1.6205,1251500000.0
2009-10-16 08:40:00,1.62045,1.62145,1.6201,1.62125,1686400000.0
2009-10-16 08:45:00,1.62125,1.62165,1.6205,1.62075,1262400000.0
2009-10-16 08:50:00,1.62075,1.62085,1.62015,1.6205,797600000.0
2009-10-16 08:55:00,1.6205,1.6207,1.61945,1.6201,1149300000.0
2009-10-16 09:00:00,1.62015,1.62055,1.61985,1.62005,1042550000.0
2009-10-16 09:05:00,1.62005,1.62015,1.6193,1.61945,839200000.0
2009-10-16 09:10:00,1.61945,1.6205,1.6193,1.62015,919700000.0
2009-10-16 09:15:00,1.62015,1.62015,1.6191,1.6195,1025800000.0
2009-10-16 09:20:00,1.6196,1.6196,1.6188,1.61895,1251100000.0
2009-10-16 09:25:00,1.61895,1.6192,1.61755,1.61805,1328100000.0
2009-10-16 09:30:00,1.61805,1.6182,1.61705,1.6176,1264250000.0
2009-10-16 09:35:00,1.6177,1.61885,1.61765,1.61865,1050700000.0
2009-10-16 09:40:00,1.61865,1.619,1.61775,1.6188,1538500000.0
2009-10-16 09:45:00,1.6188,1.6194,1.61815,1.6185,1188300000.0
2009-10-16 09:50:00,1.6185,1.62015,1.61835,1.62,1385100000.0
2009-10-16 09:55:00,1.6199,1.6202,1.61905,1.61925,1543200000.0
2009-10-16 10:00:00,1.6192,1.62,1.61895,1.61955,1375800000.0
2009-10-16 10:05:00,1.61955,1.6199,1.6189,1.6191,873300000.0
2009-10-16 10:10:00,1.6191,1.6194,1.6182,1.61865,1131900000.0
2009-10-16 10:15:00,1.61865,1.6198,1.6186,1.61965,1131700000.0
2009-10-16 10:20:00,1.61965,1.61985,1.6188,1.61975,1139600000.0
2009-10-16 10:25:00,1.61975,1.6206,1.6182,1.6184,970700000.0
2009-10-16 10:30:00,1.61835,1.6187,1.6171,1.6173,1367700000.0
2009-10-16 10:35:00,1.6175,1.6179,1.61655,1.61675,1285450000.0
2009-10-16 10:40:00,1.61665,1.6168,1.6153,1.61585,1274250000.0
2009-10-16 10:45:00,1.61585,1.61705,1.6158,1.6166,1347100000.0
2009-10-16 10:50:00,1.6165,1.6173,1.61645,1.6165,952700000.0
2009-10-16 10:55:00,1.61655,1.6174,1.61615,1.617,820650000.0
2009-10-16 11:00:00,1.6171,1.6182,1.6171,1.6176,716400000.0
2009-10-16 11:05:00,1.6176,1.61855,1.6174,1.61845,610700000.0
2009-10-16 11:10:00,1.61845,1.61865,1.6179,1.61815,741200000.0
2009-10-16 11:15:00,1.6181,1.61845,1.6178,1.61825,751700000.0
2009-10-16 11:20:00,1.61825,1.6185,1.6179,1.61815,979200000.0
2009-10-16 11:25:00,1.61815,1.6186,1.61765,1.61805,988000000.0
2009-10-16 11:30:00,1.61805,1.61855,1.61785,1.61805,1072400000.0
2009-10-16 11:35:00,1.6181,1.61905,1.61805,1.619,662600000.0
2009-10-16 11:40:00,1.6191,1.6191,1.6172,1.61725,1061050000.0
2009-10-16 11:45:00,1.61725,1.6186,1.61655,1.6186,747200000.0
2009-10-16 11:50:00,1.6186,1.6189,1.6181,1.6186,941800000.0
2009-10-16 11:55:00,1.61855,1.6189,1.61775,1.61795,1037050000.0
2009-10-16 12:00:00,1.6179,1.61815,1.6176,1.61795,1238900000.0
2009-10-16 12:05:00,1.618,1.6186,1.61775,1.61805,643800000.0
2009-10-16 12:10:00,1.61805,1.61815,1.617,1.618,1150150000.0
2009-10-16 12:15:00,1.618,1.6186,1.6172,1.61775,1088600000.0
2009-10-16 12:20:00,1.61755,1.6177,1.61685,1.61755,711800000.0
2009-10-16 12:25:00,1.61745,1.6175,1.61695,1.6171,497700000.0
2009-10-16 12:30:00,1.6171,1.6177,1.6166,1.61705,1258400000.0
2009-10-16 12:35:00,1.6171,1.6181,1.6169,1.61785,850900000.0
2009-10-16 12:40:00,1.6179,1.618,1.6174,1.61775,929300000.0
2009-10-16 12:45:00,1.6178,1.6186,1.6174,1.6181,661900000.0
2009-10-16 12:50:00,1.61815,1.61825,1.6178,1.61795,388500000.0
2009-10-16 12:55:00,1.61795,1.6187,1.61775,1.6186,699700000.0
2009-10-16 13:00:00,1.61855,1.62025,1.6182,1.6202,1478500000.0
2009-10-16 13:05:00,1.6201,1.62155,1.61965,1.621,1307600000.0
2009-10-16 13:10:00,1.62105,1.62145,1.62,1.6209,1322800000.0
2009-10-16 13:15:00,1.6209,1.6213,1.6201,1.6203,1230300000.0
2009-10-16 13:20:00,1.62045,1.62095,1.6202,1.6205,1013600000.0
2009-10-16 13:25:00,1.6205,1.6216,1.6201,1.62135,1438400000.0
2009-10-16 13:30:00,1.6214,1.62165,1.6204,1.6214,1094200000.0
2009-10-16 13:35:00,1.6213,1.62135,1.6206,1.62095,519100000.0
2009-10-16 13:40:00,1.621,1.6215,1.62065,1.621,881300000.0
2009-10-16 13:45:00,1.621,1.62205,1.62065,1.621,1338900000.0
2009-10-16 13:50:00,1.62095,1.62155,1.62055,1.621,1142300000.0
2009-10-16 13:55:00,1.62105,1.6217,1.6209,1.62105,798100000.0
2009-10-16 14:00:00,1.62105,1.6214,1.62055,1.62055,1002350000.0
2009-10-16 14:05:00,1.62065,1.62115,1.6204,1.62095,1713410000.0
2009-10-16 14:10:00,1.62095,1.6218,1.62095,1.62105,1051000000.0
2009-10-16 14:15:00,1.62095,1.62385,1.62085,1.6236,1501300000.0
2009-10-16 14:20:00,1.6236,1.6282,1.62315,1.6262,1807810000.0
2009-10-16 14:25:00,1.62635,1.6275,1.6262,1.62675,1213300000.0
2009-10-16 14:30:00,1.62655,1.6276,1.62595,1.62595,831900000.0
2009-10-16 14:35:00,1.6259,1.6268,1.6258,1.62605,1073200000.0
2009-10-16 14:40:00,1.6262,1.62635,1.6258,1.626,943980000.0
2009-10-16 14:45:00,1.626,1.626,1.62485,1.6249,657380000.0
2009-10-16 14:50:00,1.6249,1.6254,1.6235,1.6245,1168500000.0
2009-10-16 14:55:00,1.6245,1.6251,1.62395,1.6242,971100000.0
2009-10-16 15:00:00,1.624,1.62475,1.62355,1.62465,909300000.0
2009-10-16 15:05:00,1.62465,1.62495,1.6231,1.62315,1140400000.0
2009-10-16 15:10:00,1.6232,1.6236,1.6224,1.62255,1004900000.0
2009-10-16 15:15:00,1.62255,1.62255,1.62135,1.6219,1502600000.0
2009-10-16 15:20:00,1.6219,1.62305,1.6216,1.6227,1191300000.0
2009-10-16 15:25:00,1.6228,1.62325,1.62235,1.6228,1437400000.0
2009-10-16 15:30:00,1.62275,1.62355,1.6226,1.62305,1797300000.0
2009-10-16 15:35:00,1.62305,1.6233,1.62195,1.6222,1154800000.0
2009-10-16 15:40:00,1.62235,1.6229,1.62195,1.62225,1079300000.0
2009-10-16 15:45:00,1.6222,1.6225,1.62175,1.62175,1026040000.0
2009-10-16 15:50:00,1.62175,1.623,1.62175,1.62255,1394550000.0
2009-10-16 15:55:00,1.6227,1.6243,1.6227,1.62385,2051000000.0
2009-10-16 16:00:00,1.62385,1.62455,1.62335,1.62385,1391900000.0
2009-10-16 16:05:00,1.6238,1.62425,1.62355,1.6237,1172200000.0
2009-10-16 16:10:00,1.62365,1.625,1.62345,1.62425,1092000000.0
2009-10-16 16:15:00,1.6243,1.6243,1.62335,1.6236,985270000.0
2009-10-16 16:20:00,1.62365,1.62365,1.6226,1.62305,1167500000.0
2009-10-16 16:25:00,1.62305,1.6234,1.6226,1.62275,860810000.0
2009-10-16 16:30:00,1.62275,1.6234,1.6226,1.6233,942680000.0
2009-10-16 16:35:00,1.62345,1.6235,1.6228,1.62325,823000000.0
2009-10-16 16:40:00,1.62325,1.6247,1.62305,1.6244,1080400000.0
2009-10-16 16:45:00,1.62445,1.6256,1.6243,1.62525,898300000.0
2009-10-16 16:50:00,1.62525,1.62575,1.6241,1.62435,1059930000.0
2009-10-16 16:55:00,1.6244,1.62655,1.62425,1.6254,1398800000.0
2009-10-16 17:00:00,1.6253,1.6254,1.623,1.6233,1562990000.0
2009-10-16 17:05:00,1.62345,1.6238,1.62125,1.623,1622300000.0
2009-10-16 17:10:00,1.62295,1.6232,1.622,1.6222,1393000000.0
2009-10-16 17:15:00,1.6221,1.62455,1.62205,1.6244,1479000000.0
2009-10-16 17:20:00,1.62455,1.62455,1.62335,1.62345,1368800000.0
2009-10-16 17:25:00,1.62345,1.6244,1.62315,1.62355,1120100000.0
2009-10-16 17:30:00,1.62355,1.62445,1.62335,1.6243,1206600000.0
2009-10-16 17:35:00,1.6243,1.6264,1.62415,1.62615,1158100000.0
2009-10-16 17:40:00,1.6261,1.62635,1.6256,1.6258,866100000.0
2009-10-16 17:45:00,1.6258,1.6258,1.625,1.6253,760900000.0
2009-10-16 17:50:00,1.62535,1.6266,1.62505,1.62655,503400000.0
2009-10-16 17:55:00,1.6266,1.62715,1.62455,1.62565,1008200000.0
2009-10-16 18:00:00,1.62565,1.62585,1.6251,1.62525,890200000.0
2009-10-16 18:05:00,1.62525,1.62595,1.62525,1.62545,881700000.0
2009-10-16 18:10:00,1.62545,1.62555,1.6247,1.625,820900000.0
2009-10-16 18:15:00,1.62505,1.6252,1.62465,1.62495,866400000.0
2009-10-16 18:20:00,1.6249,1.6251,1.6244,1.6244,752100000.0
2009-10-16 18:25:00,1.62435,1.6246,1.6237,1.62405,733400000.0
2009-10-16 18:30:00,1.62405,1.6242,1.62355,1.6239,556600000.0
2009-10-16 18:35:00,1.62395,1.62425,1.6239,1.6239,506300000.0
2009-10-16 18:40:00,1.6239,1.6248,1.62365,1.62465,791500000.0
2009-10-16 18:45:00,1.62475,1.62485,1.6243,1.62485,520000000.0
2009-10-16 18:50:00,1.62485,1.6251,1.6245,1.62465,616700000.0
2009-10-16 18:55:00,1.62465,1.6255,1.62455,1.6255,528600000.0
2009-10-16 19:00:00,1.62555,1.626,1.625,1.62545,547000000.0
2009-10-16 19:05:00,1.6254,1.6259,1.6253,1.62565,525600000.0
2009-10-16 19:10:00,1.62565,1.6259,1.6251,1.6252,820100000.0
2009-10-16 19:15:00,1.6252,1.62535,1.6247,1.62485,880200000.0
2009-10-16 19:20:00,1.6249,1.62515,1.62395,1.6242,1000800000.0
2009-10-16 19:25:00,1.62425,1.6245,1.6237,1.62385,783900000.0
2009-10-16 19:30:00,1.6237,1.62395,1.62305,1.6232,706900000.0
2009-10-16 19:35:00,1.6231,1.62345,1.6229,1.623,1336600000.0
2009-10-16 19:40:00,1.62305,1.6235,1.6228,1.6232,848400000.0
2009-10-16 19:45:00,1.6232,1.6236,1.6228,1.62285,561600000.0
2009-10-16 19:50:00,1.62285,1.62325,1.6221,1.623,1103400000.0
2009-10-16 19:55:00,1.623,1.6235,1.62275,1.6235,954000000.0
2009-10-16 20:00:00,1.62355,1.62385,1.62305,1.62385,938900000.0
2009-10-16 20:05:00,1.62385,1.62425,1.62375,1.624,743400000.0
2009-10-16 20:10:00,1.62395,1.62445,1.62395,1.6241,432100000.0
2009-10-16 20:15:00,1.62415,1.62425,1.6238,1.6241,545900000.0
2009-10-16 20:20:00,1.62405,1.62425,1.6238,1.624,633700000.0
2009-10-16 20:25:00,1.62405,1.6241,1.6235,1.62365,492200000.0
2009-10-16 20:30:00,1.62365,1.62405,1.62325,1.62345,587800000.0
2009-10-16 20:35:00,1.62345,1.62355,1.62275,1.62305,577300000.0
2009-10-16 20:40:00,1.62315,1.62355,1.6228,1.6235,753300000.0
2009-10-16 20:45:00,1.6235,1.6236,1.62315,1.62335,557200000.0
2009-10-16 20:50:00,1.62335,1.62415,1.62335,1.6239,520800000.0
2009-10-16 20:55:00,1.6239,1.62455,1.62365,1.62385,472100000.0
2009-10-16 21:00:00,1.6238,1.6246,1.6237,1.62385,345000000.0
2009-10-16 21:05:00,1.6239,1.6239,1.6234,1.6236,306700000.0
2009-10-16 21:10:00,1.6236,1.62385,1.62315,1.62325,453800000.0
2009-10-16 21:15:00,1.62325,1.62355,1.62285,1.62335,444300000.0
2009-10-16 21:20:00,1.62335,1.6234,1.6227,1.6228,479800000.0
2009-10-16 21:25:00,1.6228,1.62315,1.62255,1.6229,648400000.0
2009-10-16 21:30:00,1.62285,1.62305,1.6225,1.6227,441700000.0
2009-10-16 21:35:00,1.6227,1.62355,1.6222,1.6232,639300000.0
2009-10-16 21:40:00,1.6232,1.62445,1.62315,1.62335,537900000.0
2009-10-16 21:45:00,1.62345,1.62375,1.623,1.6237,299000000.0
2009-10-16 21:50:00,1.62375,1.62385,1.62305,1.6236,279900000.0
2009-10-16 21:55:00,1.6237,1.624,1.62325,1.62345,298400000.0
2009-10-16 22:00:00,1.6235,1.6238,1.62305,1.62345,391100000.0
2009-10-16 22:05:00,1.62345,1.6245,1.6234,1.62405,139000000.0
2009-10-16 22:10:00,1.62405,1.62415,1.6238,1.624,121700000.0
2009-10-16 22:15:00,1.62405,1.6243,1.62405,1.62422,56200000.0
2009-10-16 22:20:00,1.6242,1.62475,1.62415,1.6246,156500000.0
2009-10-16 22:25:00,1.62445,1.62485,1.624,1.6246,276100000.0
2009-10-16 22:30:00,1.6246,1.62495,1.62355,1.624,387300000.0
2009-10-16 22:35:00,1.624,1.62485,1.62375,1.6245,121900000.0
2009-10-16 22:40:00,1.6245,1.6249,1.6243,1.6245,146600000.0
2009-10-16 22:45:00,1.62455,1.62465,1.6235,1.62415,175100000.0
2009-10-16 22:50:00,1.62405,1.62435,1.62385,1.6242,133000000.0
2009-10-16 22:55:00,1.6242,1.6259,1.6241,1.62555,197400000.0
2009-10-18 23:00:00,1.6277,1.6282,1.6275,1.62785,39200000.0
2009-10-18 23:05:00,1.62815,1.62845,1.6274,1.62785,70600000.0
2009-10-18 23:10:00,1.6276,1.62835,1.6271,1.6282,30200000.0
2009-10-18 23:15:00,1.6283,1.6286,1.628,1.62805,48400000.0
2009-10-18 23:20:00,1.6282,1.62835,1.6276,1.62795,39400000.0
2009-10-18 23:25:00,1.62795,1.628,1.62755,1.6279,28800000.0
2009-10-18 23:30:00,1.62805,1.62815,1.6274,1.6274,22400000.0
2009-10-18 23:35:00,1.62745,1.6277,1.62635,1.6273,57000000.0
2009-10-18 23:40:00,1.62755,1.62895,1.62745,1.6283,146600000.0
2009-10-18 23:45:00,1.6283,1.6289,1.62785,1.6283,104600000.0
2009-10-18 23:50:00,1.6284,1.6284,1.62785,1.62795,41600000.0
2009-10-18 23:55:00,1.62795,1.628,1.6277,1.62785,37800000.0
2009-10-19 00:00:00,1.6278,1.62915,1.62725,1.62775,217000000.0
2009-10-19 00:05:00,1.6277,1.62795,1.62695,1.62735,178000000.0
2009-10-19 00:10:00,1.62735,1.6288,1.62685,1.62855,202900000.0
2009-10-19 00:15:00,1.62865,1.629,1.62805,1.6284,203500000.0
2009-10-19 00:20:00,1.6285,1.62885,1.6276,1.62855,105200000.0
2009-10-19 00:25:00,1.62855,1.6288,1.62725,1.6282,331500000.0
2009-10-19 00:30:00,1.6282,1.6283,1.62735,1.62805,197300000.0
2009-10-19 00:35:00,1.62815,1.62845,1.6275,1.6283,190800000.0
2009-10-19 00:40:00,1.6283,1.62885,1.6279,1.62795,182900000.0
2009-10-19 00:45:00,1.62805,1.62805,1.62685,1.6275,195700000.0
2009-10-19 00:50:00,1.6275,1.6275,1.62625,1.62715,495200000.0
2009-10-19 00:55:00,1.62715,1.62775,1.62695,1.6275,562500000.0
2009-10-19 01:00:00,1.6273,1.6279,1.62665,1.6274,392700000.0
2009-10-19 01:05:00,1.6273,1.62755,1.6271,1.62755,200200000.0
2009-10-19 01:10:00,1.6275,1.6278,1.62645,1.6269,607500000.0
2009-10-19 01:15:00,1.6269,1.6274,1.6262,1.6274,419600000.0
2009-10-19 01:20:00,1.6274,1.62795,1.62695,1.6274,279700000.0
2009-10-19 01:25:00,1.6273,1.6274,1.62675,1.627,138500000.0
2009-10-19 01:30:00,1.627,1.62705,1.62605,1.6265,194900000.0
2009-10-19 01:35:00,1.6265,1.6278,1.6263,1.62745,429900000.0
2009-10-19 01:40:00,1.62755,1.62775,1.62685,1.62685,277800000.0
2009-10-19 01:45:00,1.6268,1.62705,1.62625,1.62625,217900000.0
2009-10-19 01:50:00,1.62635,1.62685,1.62595,1.626,345700000.0
2009-10-19 01:55:00,1.626,1.62675,1.626,1.6267,170600000.0
2009-10-19 02:00:00,1.6266,1.62715,1.626,1.6271,304800000.0
2009-10-19 02:05:00,1.627,1.62835,1.6266,1.6278,804900000.0
2009-10-19 02:10:00,1.6278,1.62905,1.62755,1.6288,893300000.0
2009-10-19 02:15:00,1.6288,1.62905,1.62775,1.6285,651400000.0
2009-10-19 02:20:00,1.62835,1.6299,1.62805,1.62985,746000000.0
2009-10-19 02:25:00,1.6298,1.6301,1.6291,1.6292,796600000.0
2009-10-19 02:30:00,1.62925,1.62945,1.62825,1.6285,1155500000.0
2009-10-19 02:35:00,1.6285,1.6285,1.6263,1.62645,963000000.0
2009-10-19 02:40:00,1.62645,1.62725,1.62575,1.62695,851900000.0
2009-10-19 02:45:00,1.627,1.6271,1.62585,1.62645,1086300000.0
2009-10-19 02:50:00,1.62645,1.6272,1.62625,1.6266,679300000.0
2009-10-19 02:55:00,1.6266,1.6269,1.626,1.6262,600200000.0
2009-10-19 03:00:00,1.62615,1.6264,1.62565,1.62585,634900000.0
2009-10-19 03:05:00,1.62585,1.6273,1.62575,1.62645,723500000.0
2009-10-19 03:10:00,1.62645,1.62735,1.626,1.62695,778900000.0
2009-10-19 03:15:00,1.6269,1.62705,1.6258,1.6265,609900000.0
2009-10-19 03:20:00,1.62655,1.62735,1.6262,1.6264,556100000.0
2009-10-19 03:25:00,1.6264,1.62685,1.626,1.62645,439800000.0
2009-10-19 03:30:00,1.62645,1.62685,1.626,1.62675,398400000.0
2009-10-19 03:35:00,1.6267,1.62705,1.6265,1.62655,424100000.0
2009-10-19 03:40:00,1.6266,1.6268,1.6254,1.6256,478900000.0
2009-10-19 03:45:00,1.6256,1.62665,1.62525,1.6266,478100000.0
2009-10-19 03:50:00,1.6266,1.62695,1.62585,1.6262,579900000.0
2009-10-19 03:55:00,1.62625,1.6266,1.62575,1.62575,628600000.0
2009-10-19 04:00:00,1.62575,1.626,1.6251,1.6251,681200000.0
2009-10-19 04:05:00,1.62505,1.6255,1.6247,1.62475,489900000.0
2009-10-19 04:10:00,1.62475,1.62495,1.62405,1.6248,477600000.0
2009-10-19 04:15:00,1.6248,1.62495,1.62415,1.62415,563700000.0
2009-10-19 04:20:00,1.62415,1.6242,1.62325,1.62375,575100000.0
2009-10-19 04:25:00,1.6237,1.62405,1.62365,1.624,650500000.0
2009-10-19 04:30:00,1.624,1.6245,1.624,1.6243,408500000.0
2009-10-19 04:35:00,1.6244,1.6247,1.6238,1.62425,486100000.0
2009-10-19 04:40:00,1.6242,1.6244,1.6237,1.62385,329000000.0
2009-10-19 04:45:00,1.62385,1.62395,1.62305,1.6233,400700000.0
2009-10-19 04:50:00,1.6233,1.6233,1.62155,1.6216,909500000.0
2009-10-19 04:55:00,1.62155,1.6221,1.6214,1.622,435200000.0
2009-10-19 05:00:00,1.6219,1.62245,1.62185,1.62205,345600000.0
2009-10-19 05:05:00,1.622,1.62235,1.622,1.62215,354900000.0
2009-10-19 05:10:00,1.6221,1.62245,1.61875,1.6199,931800000.0
2009-10-19 05:15:00,1.6199,1.62045,1.6196,1.6196,586900000.0
2009-10-19 05:20:00,1.6196,1.6205,1.6194,1.62,530500000.0
2009-10-19 05:25:00,1.62,1.6201,1.6194,1.62,391100000.0
2009-10-19 05:30:00,1.62005,1.62105,1.62,1.62105,354700000.0
2009-10-19 05:35:00,1.62105,1.6212,1.6206,1.62105,354900000.0
2009-10-19 05:40:00,1.621,1.62115,1.6201,1.62045,335500000.0
2009-10-19 05:45:00,1.6205,1.6206,1.61925,1.6193,456400000.0
2009-10-19 05:50:00,1.6193,1.62035,1.6193,1.62025,601300000.0
2009-10-19 05:55:00,1.6203,1.6207,1.6203,1.6205,174700000.0
2009-10-19 06:00:00,1.62055,1.62075,1.62005,1.62055,225300000.0
2009-10-19 06:05:00,1.62045,1.62095,1.62005,1.6206,330000000.0
2009-10-19 06:10:00,1.6206,1.6206,1.6199,1.6201,347800000.0
2009-10-19 06:15:00,1.6201,1.62125,1.61995,1.6212,391300000.0
2009-10-19 06:20:00,1.62125,1.62175,1.6211,1.6214,420000000.0
2009-10-19 06:25:00,1.62135,1.62205,1.6209,1.62185,551200000.0
2009-10-19 06:30:00,1.62185,1.62185,1.62105,1.62135,377300000.0
2009-10-19 06:35:00,1.62135,1.6218,1.621,1.6212,362800000.0
2009-10-19 06:40:00,1.6212,1.6222,1.6211,1.62185,573200000.0
2009-10-19 06:45:00,1.6218,1.6225,1.62155,1.62175,458800000.0
2009-10-19 06:50:00,1.62175,1.62205,1.62115,1.62175,361400000.0
2009-10-19 06:55:00,1.62175,1.62175,1.6208,1.62095,267600000.0
2009-10-19 07:00:00,1.62095,1.62105,1.6205,1.62065,294900000.0
2009-10-19 07:05:00,1.6207,1.62105,1.62055,1.6207,267700000.0
2009-10-19 07:10:00,1.62075,1.6213,1.6206,1.62085,161600000.0
2009-10-19 07:15:00,1.6209,1.6212,1.62075,1.6209,231600000.0
2009-10-19 07:20:00,1.62085,1.6211,1.6206,1.6206,290500000.0
2009-10-19 07:25:00,1.6206,1.6209,1.62005,1.6204,490900000.0
2009-10-19 07:30:00,1.6204,1.62075,1.61985,1.62045,691200000.0
2009-10-19 07:35:00,1.6204,1.62095,1.61995,1.62065,632800000.0
2009-10-19 07:40:00,1.6207,1.6208,1.61965,1.6207,638400000.0
2009-10-19 07:45:00,1.62065,1.62125,1.6199,1.6206,739900000.0
2009-10-19 07:50:00,1.6206,1.6206,1.62005,1.6202,224500000.0
2009-10-19 07:55:00,1.6201,1.62125,1.62005,1.6205,596000000.0
2009-10-19 08:00:00,1.6205,1.62105,1.61985,1.62105,517900000.0
2009-10-19 08:05:00,1.6211,1.6221,1.62095,1.62105,934100000.0
2009-10-19 08:10:00,1.62105,1.62165,1.6206,1.62125,627500000.0
2009-10-19 08:15:00,1.62115,1.62155,1.61985,1.62,795900000.0
2009-10-19 08:20:00,1.6201,1.6206,1.6201,1.6204,600100000.0
2009-10-19 08:25:00,1.62045,1.6216,1.6204,1.62135,943200000.0
2009-10-19 08:30:00,1.6215,1.62225,1.62125,1.62175,768900000.0
2009-10-19 08:35:00,1.62175,1.62265,1.62165,1.6217,1020000000.0
2009-10-19 08:40:00,1.62175,1.62215,1.6215,1.62185,732700000.0
2009-10-19 08:45:00,1.62185,1.62275,1.6216,1.6225,915200000.0
2009-10-19 08:50:00,1.6224,1.62255,1.6216,1.62195,886100000.0
2009-10-19 08:55:00,1.62195,1.6234,1.6219,1.62315,950600000.0
2009-10-19 09:00:00,1.62315,1.6235,1.621,1.6212,1277100000.0
2009-10-19 09:05:00,1.62125,1.6224,1.62095,1.622,1094000000.0
2009-10-19 09:10:00,1.62195,1.62235,1.6214,1.62175,1006600000.0
2009-10-19 09:15:00,1.62175,1.6219,1.62115,1.62165,853600000.0
2009-10-19 09:20:00,1.62165,1.62205,1.6214,1.62195,930500000.0
2009-10-19 09:25:00,1.62195,1.6222,1.6215,1.6217,968500000.0
2009-10-19 09:30:00,1.62175,1.622,1.62095,1.6218,1319400000.0
2009-10-19 09:35:00,1.6218,1.62255,1.6216,1.6218,988700000.0
2009-10-19 09:40:00,1.6218,1.62195,1.62005,1.62015,1402700000.0
2009-10-19 09:45:00,1.6203,1.6205,1.61985,1.62,1096600000.0
2009-10-19 09:50:00,1.62,1.62035,1.6196,1.61975,935800000.0
2009-10-19 09:55:00,1.61975,1.6201,1.61925,1.6195,897900000.0
2009-10-19 10:00:00,1.6195,1.62005,1.61895,1.61985,1108700000.0
2009-10-19 10:05:00,1.61985,1.62055,1.61965,1.62045,1132200000.0
2009-10-19 10:10:00,1.6205,1.6211,1.62015,1.62025,877500000.0
2009-10-19 10:15:00,1.62025,1.6208,1.62015,1.62025,1104500000.0
2009-10-19 10:20:00,1.62025,1.62145,1.6201,1.62115,840300000.0
2009-10-19 10:25:00,1.62115,1.62135,1.61955,1.6201,909900000.0
2009-10-19 10:30:00,1.62,1.62015,1.6192,1.61925,1003400000.0
2009-10-19 10:35:00,1.61925,1.6193,1.61865,1.6192,963200000.0
2009-10-19 10:40:00,1.6192,1.6199,1.61905,1.6198,1092900000.0
2009-10-19 10:45:00,1.6198,1.6208,1.61955,1.62015,970800000.0
2009-10-19 10:50:00,1.62015,1.62035,1.619,1.61955,1069600000.0
2009-10-19 10:55:00,1.61955,1.621,1.619,1.62045,995100000.0
2009-10-19 11:00:00,1.62045,1.62115,1.62015,1.621,823400000.0
2009-10-19 11:05:00,1.621,1.62155,1.62085,1.6214,924000000.0
2009-10-19 11:10:00,1.6215,1.6216,1.6211,1.62125,449400000.0
2009-10-19 11:15:00,1.62135,1.6214,1.6207,1.6209,465900000.0
2009-10-19 11:20:00,1.6209,1.62155,1.6208,1.6211,635300000.0
2009-10-19 11:25:00,1.6211,1.62145,1.6209,1.621,864300000.0
2009-10-19 11:30:00,1.62095,1.62125,1.62075,1.62105,791700000.0
2009-10-19 11:35:00,1.62105,1.6216,1.62095,1.62155,775200000.0
2009-10-19 11:40:00,1.6216,1.6216,1.62085,1.62115,529000000.0
2009-10-19 11:45:00,1.62115,1.62125,1.6201,1.6203,1177100000.0
2009-10-19 11:50:00,1.6202,1.62075,1.61995,1.6203,943800000.0
2009-10-19 11:55:00,1.6203,1.621,1.6201,1.6206,629600000.0
2009-10-19 12:00:00,1.62055,1.62075,1.62,1.6203,877300000.0
2009-10-19 12:05:00,1.6203,1.62055,1.61975,1.6201,1119700000.0
2009-10-19 12:10:00,1.6201,1.6208,1.61975,1.6205,721200000.0
2009-10-19 12:15:00,1.6205,1.62065,1.6197,1.61985,429700000.0
2009-10-19 12:20:00,1.6198,1.6203,1.61975,1.6199,567800000.0
2009-10-19 12:25:00,1.61985,1.62035,1.6198,1.62005,678400000.0
2009-10-19 12:30:00,1.61995,1.6202,1.61955,1.61975,571500000.0
2009-10-19 12:35:00,1.6199,1.62035,1.6197,1.6202,494500000.0
2009-10-19 12:40:00,1.6202,1.6203,1.6195,1.6197,590100000.0
2009-10-19 12:45:00,1.61965,1.6199,1.61945,1.61965,490800000.0
2009-10-19 12:50:00,1.6196,1.62035,1.61935,1.6203,752500000.0
2009-10-19 12:55:00,1.62025,1.6205,1.6198,1.6204,1209200000.0
2009-10-19 13:00:00,1.62055,1.6206,1.6198,1.6199,773700000.0
2009-10-19 13:05:00,1.6199,1.62,1.6192,1.6195,725500000.0
2009-10-19 13:10:00,1.6195,1.62015,1.6192,1.62015,528400000.0
2009-10-19 13:15:00,1.62015,1.62015,1.6195,1.61965,426200000.0
2009-10-19 13:20:00,1.6197,1.61975,1.61905,1.6193,822280000.0
2009-10-19 13:25:00,1.61935,1.6196,1.61905,1.61955,720990000.0
2009-10-19 13:30:00,1.6195,1.62055,1.61935,1.62,806900000.0
2009-10-19 13:35:00,1.6201,1.6207,1.62005,1.6206,479900000.0
2009-10-19 13:40:00,1.6206,1.62075,1.62025,1.6207,438600000.0
2009-10-19 13:45:00,1.6207,1.62105,1.62005,1.62045,544100000.0
2009-10-19 13:50:00,1.62045,1.6207,1.62015,1.62055,663300000.0
2009-10-19 13:55:00,1.62055,1.6206,1.62015,1.6205,431800000.0
2009-10-19 14:00:00,1.6206,1.6206,1.62,1.6201,684800000.0
2009-10-19 14:05:00,1.6201,1.62095,1.61985,1.6207,773400000.0
2009-10-19 14:10:00,1.62075,1.6214,1.6204,1.6206,957300000.0
2009-10-19 14:15:00,1.62055,1.6211,1.62025,1.62085,957000000.0
2009-10-19 14:20:00,1.62085,1.62125,1.62055,1.62065,730100000.0
2009-10-19 14:25:00,1.62075,1.62105,1.6202,1.6204,725300000.0
2009-10-19 14:30:00,1.6204,1.6205,1.61995,1.62025,730300000.0
2009-10-19 14:35:00,1.62025,1.62045,1.61935,1.6198,684400000.0
2009-10-19 14:40:00,1.61975,1.62025,1.6196,1.6201,970900000.0
2009-10-19 14:45:00,1.6201,1.6212,1.6199,1.6208,818400000.0
2009-10-19 14:50:00,1.62085,1.6213,1.6202,1.62035,1717200000.0
2009-10-19 14:55:00,1.62035,1.62035,1.61935,1.6195,598200000.0
2009-10-19 15:00:00,1.61945,1.61975,1.61925,1.61965,1308820000.0
2009-10-19 15:05:00,1.6197,1.61985,1.61925,1.61935,991210000.0
2009-10-19 15:10:00,1.61935,1.6197,1.61895,1.61905,1012290000.0
2009-10-19 15:15:00,1.61905,1.6192,1.61815,1.6185,1505270000.0
2009-10-19 15:20:00,1.6185,1.61905,1.61845,1.61885,947600000.0
2009-10-19 15:25:00,1.61885,1.6195,1.6187,1.61915,890000000.0
2009-10-19 15:30:00,1.6192,1.61955,1.6184,1.6195,1165700000.0
2009-10-19 15:35:00,1.6195,1.6195,1.61835,1.61905,1133400000.0
2009-10-19 15:40:00,1.61905,1.6197,1.6181,1.6193,940400000.0
2009-10-19 15:45:00,1.6193,1.6209,1.6186,1.62055,1591400000.0
2009-10-19 15:50:00,1.62055,1.62185,1.62055,1.6217,1616200000.0
2009-10-19 15:55:00,1.62165,1.62185,1.6211,1.6214,1659900000.0
2009-10-19 16:00:00,1.62145,1.62155,1.6195,1.61965,1297340000.0
2009-10-19 16:05:00,1.6197,1.6199,1.61865,1.61945,1622730000.0
2009-10-19 16:10:00,1.61945,1.6202,1.6193,1.6199,1199300000.0
2009-10-19 16:15:00,1.6199,1.621,1.6197,1.62075,1058300000.0
2009-10-19 16:20:00,1.6207,1.6208,1.6176,1.61795,1275500000.0
2009-10-19 16:25:00,1.6179,1.61845,1.6177,1.6182,1148800000.0
2009-10-19 16:30:00,1.6182,1.61835,1.61695,1.6174,1296400000.0
2009-10-19 16:35:00,1.6174,1.61775,1.61695,1.61725,1186700000.0
2009-10-19 16:40:00,1.61725,1.6177,1.6169,1.61745,1453600000.0
2009-10-19 16:45:00,1.61745,1.6178,1.61705,1.61705,1022600000.0
2009-10-19 16:50:00,1.61705,1.61745,1.61655,1.61675,1079500000.0
2009-10-19 16:55:00,1.6167,1.617,1.61595,1.61635,1003100000.0
2009-10-19 17:00:00,1.6163,1.61685,1.61555,1.6158,1224000000.0
2009-10-19 17:05:00,1.6158,1.6164,1.6156,1.61615,1348500000.0
2009-10-19 17:10:00,1.61615,1.6167,1.61585,1.6161,899800000.0
2009-10-19 17:15:00,1.6161,1.6163,1.6146,1.61475,927000000.0
2009-10-19 17:20:00,1.61475,1.61535,1.6145,1.6152,1141300000.0
2009-10-19 17:25:00,1.61525,1.6154,1.61435,1.6145,1360600000.0
2009-10-19 17:30:00,1.61445,1.6147,1.6134,1.6135,1349900000.0
2009-10-19 17:35:00,1.61345,1.61375,1.6129,1.61315,986500000.0
2009-10-19 17:40:00,1.61315,1.6139,1.6127,1.61365,877900000.0
2009-10-19 17:45:00,1.61365,1.6141,1.61355,1.61365,989300000.0
2009-10-19 17:50:00,1.61365,1.6143,1.6132,1.6133,1022400000.0
2009-10-19 17:55:00,1.61325,1.6137,1.61285,1.613,883800000.0
2009-10-19 18:00:00,1.613,1.61325,1.61225,1.6123,1161700000.0
2009-10-19 18:05:00,1.6123,1.61305,1.6123,1.6127,889100000.0
2009-10-19 18:10:00,1.6127,1.61345,1.6127,1.61305,1043900000.0
2009-10-19 18:15:00,1.61305,1.6133,1.6122,1.61225,1149500000.0
2009-10-19 18:20:00,1.61225,1.6129,1.61225,1.61265,583400000.0
2009-10-19 18:25:00,1.6127,1.61295,1.61265,1.61285,350500000.0
2009-10-19 18:30:00,1.61285,1.6131,1.61275,1.61295,463300000.0
2009-10-19 18:35:00,1.6129,1.61345,1.61275,1.61295,836600000.0
2009-10-19 18:40:00,1.61295,1.6133,1.6128,1.61315,674000000.0
2009-10-19 18:45:00,1.61315,1.6132,1.61265,1.6127,410400000.0
2009-10-19 18:50:00,1.6127,1.6129,1.6123,1.61235,708300000.0
2009-10-19 18:55:00,1.61235,1.6126,1.6119,1.61215,611400000.0
2009-10-19 19:00:00,1.61215,1.6133,1.61205,1.61325,588500000.0
2009-10-19 19:05:00,1.61325,1.6133,1.61275,1.61275,504900000.0
2009-10-19 19:10:00,1.6127,1.61285,1.6121,1.6124,532600000.0
2009-10-19 19:15:00,1.6124,1.61275,1.61155,1.61235,667500000.0
2009-10-19 19:20:00,1.6124,1.61265,1.612,1.61245,715000000.0
2009-10-19 19:25:00,1.61255,1.6127,1.61215,1.61225,594100000.0
2009-10-19 19:30:00,1.6122,1.6123,1.61205,1.61215,533400000.0
2009-10-19 19:35:00,1.61215,1.61215,1.61115,1.61135,731100000.0
2009-10-19 19:40:00,1.6113,1.6115,1.61105,1.61135,577100000.0
2009-10-19 19:45:00,1.61135,1.61155,1.6109,1.6114,739900000.0
2009-10-19 19:50:00,1.6114,1.61175,1.611,1.6111,451000000.0
2009-10-19 19:55:00,1.6111,1.61175,1.6111,1.6117,321100000.0
2009-10-19 20:00:00,1.6117,1.61195,1.61135,1.6117,450200000.0
2009-10-19 20:05:00,1.61175,1.6118,1.6114,1.6117,402400000.0
2009-10-19 20:10:00,1.6117,1.6119,1.61085,1.6109,403100000.0
2009-10-19 20:15:00,1.61095,1.61135,1.61095,1.61115,601800000.0
2009-10-19 20:20:00,1.61115,1.61145,1.6107,1.611,714700000.0
2009-10-19 20:25:00,1.61095,1.61105,1.6105,1.6107,456100000.0
2009-10-19 20:30:00,1.61075,1.6114,1.6107,1.61105,379600000.0
2009-10-19 20:35:00,1.61105,1.6112,1.6107,1.6108,366300000.0
2009-10-19 20:40:00,1.61085,1.61105,1.61065,1.6107,607200000.0
2009-10-19 20:45:00,1.6107,1.611,1.6101,1.61065,741700000.0
2009-10-19 20:50:00,1.6107,1.6108,1.61025,1.61075,1249600000.0
2009-10-19 20:55:00,1.61075,1.6109,1.61015,1.61035,774200000.0
2009-10-19 21:00:00,1.61035,1.6105,1.61005,1.6104,747200000.0
2009-10-19 21:05:00,1.6103,1.6105,1.61005,1.6104,348000000.0
2009-10-19 21:10:00,1.6104,1.61085,1.61025,1.61075,724800000.0
2009-10-19 21:15:00,1.6108,1.61095,1.61045,1.6107,403900000.0
2009-10-19 21:20:00,1.6107,1.61155,1.6107,1.61145,448900000.0
2009-10-19 21:25:00,1.6115,1.6116,1.611,1.6112,367200000.0
2009-10-19 21:30:00,1.6112,1.6112,1.6105,1.6105,669400000.0
2009-10-19 21:35:00,1.6105,1.61095,1.61035,1.61045,644500000.0
2009-10-19 21:40:00,1.61045,1.611,1.61045,1.61085,732800000.0
2009-10-19 21:45:00,1.6108,1.6109,1.61065,1.61065,255800000.0
2009-10-19 21:50:00,1.61065,1.61085,1.6097,1.60975,641500000.0
2009-10-19 21:55:00,1.6098,1.6103,1.6096,1.61015,398700000.0
2009-10-19 22:00:00,1.61015,1.61135,1.61015,1.61025,471000000.0
2009-10-19 22:05:00,1.61035,1.6108,1.61025,1.6104,416100000.0
2009-10-19 22:10:00,1.6104,1.6107,1.6094,1.61055,218600000.0
2009-10-19 22:15:00,1.6106,1.6109,1.6105,1.6106,185000000.0
2009-10-19 22:20:00,1.6106,1.6108,1.6094,1.60955,304900000.0
2009-10-19 22:25:00,1.60945,1.61005,1.60945,1.60985,191800000.0
2009-10-19 22:30:00,1.60985,1.6101,1.60865,1.6089,859200000.0
2009-10-19 22:35:00,1.6089,1.60945,1.60885,1.60885,360500000.0
2009-10-19 22:40:00,1.6089,1.61045,1.6088,1.61025,564400000.0
2009-10-19 22:45:00,1.61025,1.61055,1.60945,1.6097,475000000.0
2009-10-19 22:50:00,1.6097,1.6107,1.60955,1.61025,449900000.0
2009-10-19 22:55:00,1.61,1.6107,1.60965,1.6102,360900000.0
2009-10-19 23:00:00,1.6098,1.6119,1.6098,1.61125,420900000.0
2009-10-19 23:05:00,1.61125,1.61165,1.6105,1.61165,343800000.0
2009-10-19 23:10:00,1.6116,1.612,1.6103,1.6113,280400000.0
2009-10-19 23:15:00,1.61135,1.61165,1.61065,1.6115,164900000.0
2009-10-19 23:20:00,1.61095,1.6113,1.6108,1.6109,78500000.0
2009-10-19 23:25:00,1.6109,1.61115,1.61055,1.61085,106100000.0
2009-10-19 23:30:00,1.61075,1.61085,1.61025,1.61025,105800000.0
2009-10-19 23:35:00,1.6103,1.6113,1.6101,1.6112,157600000.0
2009-10-19 23:40:00,1.6113,1.61235,1.6109,1.61215,231500000.0
2009-10-19 23:45:00,1.61225,1.61235,1.611,1.61135,326400000.0
2009-10-19 23:50:00,1.6115,1.61205,1.61145,1.6116,140400000.0
2009-10-19 23:55:00,1.6116,1.6118,1.6104,1.61045,124700000.0
2009-10-20 00:00:00,1.61045,1.61125,1.6103,1.61075,178100000.0
2009-10-20 00:05:00,1.6109,1.61095,1.6104,1.6106,112100000.0
2009-10-20 00:10:00,1.6106,1.6112,1.61045,1.6107,379600000.0
2009-10-20 00:15:00,1.61075,1.61115,1.61035,1.6108,297700000.0
2009-10-20 00:20:00,1.6108,1.61205,1.61045,1.6117,352300000.0
2009-10-20 00:25:00,1.6117,1.6118,1.6112,1.6115,249800000.0
2009-10-20 00:30:00,1.6114,1.6121,1.61125,1.61135,214500000.0
2009-10-20 00:35:00,1.61125,1.6122,1.61115,1.61185,181500000.0
2009-10-20 00:40:00,1.612,1.61265,1.61175,1.61255,178400000.0
2009-10-20 00:45:00,1.61245,1.61255,1.61185,1.61245,191200000.0
2009-10-20 00:50:00,1.6125,1.6125,1.6116,1.612,94900000.0
2009-10-20 00:55:00,1.612,1.61265,1.61175,1.61265,149500000.0
2009-10-20 01:00:00,1.61265,1.6131,1.6124,1.61285,207500000.0
2009-10-20 01:05:00,1.61285,1.61295,1.6123,1.61275,202600000.0
2009-10-20 01:10:00,1.61275,1.6129,1.61255,1.61265,118400000.0
2009-10-20 01:15:00,1.6126,1.61275,1.6124,1.6124,66000000.0
2009-10-20 01:20:00,1.6124,1.61275,1.6115,1.6125,385200000.0
2009-10-20 01:25:00,1.61245,1.61275,1.61115,1.61115,439800000.0
2009-10-20 01:30:00,1.61125,1.61205,1.61115,1.6117,529500000.0
2009-10-20 01:35:00,1.6117,1.6118,1.61095,1.61145,524900000.0
2009-10-20 01:40:00,1.6114,1.6121,1.6113,1.6119,481700000.0
2009-10-20 01:45:00,1.61185,1.61205,1.61185,1.61195,127500000.0
2009-10-20 01:50:00,1.61195,1.61195,1.61135,1.6118,240300000.0
2009-10-20 01:55:00,1.61175,1.61205,1.61145,1.6117,386200000.0
2009-10-20 02:00:00,1.6116,1.61235,1.61135,1.6121,491300000.0
2009-10-20 02:05:00,1.61205,1.61245,1.6114,1.61185,513500000.0
2009-10-20 02:10:00,1.61175,1.61245,1.6115,1.61215,581300000.0
2009-10-20 02:15:00,1.6121,1.61275,1.61195,1.6123,437800000.0
2009-10-20 02:20:00,1.6123,1.61325,1.61215,1.6129,386500000.0
2009-10-20 02:25:00,1.61285,1.6133,1.61245,1.6126,392900000.0
2009-10-20 02:30:00,1.6126,1.61275,1.6079,1.6102,1058500000.0
2009-10-20 02:35:00,1.6102,1.61085,1.60925,1.6108,685100000.0
2009-10-20 02:40:00,1.61095,1.61165,1.60995,1.61155,601700000.0
2009-10-20 02:45:00,1.61165,1.61385,1.6113,1.613,792800000.0
2009-10-20 02:50:00,1.61305,1.6141,1.6128,1.6132,637200000.0
2009-10-20 02:55:00,1.61315,1.6136,1.6123,1.61285,600500000.0
2009-10-20 03:00:00,1.61285,1.61295,1.6122,1.61275,594300000.0
2009-10-20 03:05:00,1.6128,1.613,1.6122,1.61255,473500000.0
2009-10-20 03:10:00,1.6126,1.61305,1.61205,1.613,343300000.0
2009-10-20 03:15:00,1.613,1.6131,1.6124,1.6129,398900000.0
2009-10-20 03:20:00,1.61295,1.6133,1.61265,1.6131,334300000.0
2009-10-20 03:25:00,1.613,1.6134,1.6121,1.61245,532200000.0
2009-10-20 03:30:00,1.61255,1.6128,1.6114,1.6119,719000000.0
2009-10-20 03:35:00,1.6119,1.61235,1.6114,1.6121,521000000.0
2009-10-20 03:40:00,1.6122,1.61265,1.61165,1.6121,460400000.0
2009-10-20 03:45:00,1.6121,1.61275,1.6118,1.61235,326700000.0
2009-10-20 03:50:00,1.6124,1.61275,1.612,1.61215,392200000.0
2009-10-20 03:55:00,1.61215,1.6129,1.612,1.6129,342300000.0
2009-10-20 04:00:00,1.6129,1.61295,1.61225,1.6123,418200000.0
2009-10-20 04:05:00,1.6123,1.6126,1.6122,1.6125,116200000.0
2009-10-20 04:10:00,1.6125,1.61265,1.6123,1.6125,230300000.0
2009-10-20 04:15:00,1.6125,1.61255,1.6122,1.6122,181900000.0
2009-10-20 04:20:00,1.61225,1.6125,1.6115,1.6117,597800000.0
2009-10-20 04:25:00,1.6117,1.61235,1.6114,1.61215,522900000.0
2009-10-20 04:30:00,1.61215,1.61235,1.61195,1.6122,319900000.0
2009-10-20 04:35:00,1.6122,1.61245,1.6117,1.61215,531400000.0
2009-10-20 04:40:00,1.6121,1.61235,1.6117,1.6117,221400000.0
2009-10-20 04:45:00,1.6117,1.6128,1.6117,1.61245,397600000.0
2009-10-20 04:50:00,1.6125,1.61295,1.6122,1.6127,358300000.0
2009-10-20 04:55:00,1.61265,1.61295,1.6122,1.61265,213800000.0
2009-10-20 05:00:00,1.61255,1.61255,1.61205,1.61225,321700000.0
2009-10-20 05:05:00,1.61225,1.61275,1.6122,1.6126,180800000.0
2009-10-20 05:10:00,1.61255,1.61275,1.6123,1.61255,274900000.0
2009-10-20 05:15:00,1.61255,1.6127,1.61205,1.6125,330600000.0
2009-10-20 05:20:00,1.6124,1.6131,1.6118,1.61245,452100000.0
2009-10-20 05:25:00,1.61245,1.6125,1.6119,1.612,184000000.0
2009-10-20 05:30:00,1.612,1.6128,1.612,1.61225,394800000.0
2009-10-20 05:35:00,1.61225,1.61255,1.61205,1.61235,311700000.0
2009-10-20 05:40:00,1.6125,1.6126,1.6118,1.6122,338800000.0
2009-10-20 05:45:00,1.61205,1.61235,1.61175,1.6121,347800000.0
2009-10-20 05:50:00,1.6121,1.61235,1.6116,1.6116,323300000.0
2009-10-20 05:55:00,1.61155,1.61205,1.6114,1.61205,239500000.0
2009-10-20 06:00:00,1.6121,1.6128,1.612,1.6127,250400000.0
2009-10-20 06:05:00,1.61265,1.6128,1.61225,1.6124,229500000.0
2009-10-20 06:10:00,1.6123,1.6127,1.61225,1.6126,231300000.0
2009-10-20 06:15:00,1.61265,1.613,1.6125,1.6126,350700000.0
2009-10-20 06:20:00,1.61265,1.6128,1.61225,1.61275,306500000.0
2009-10-20 06:25:00,1.6127,1.61275,1.6122,1.61265,207500000.0
2009-10-20 06:30:00,1.61265,1.6127,1.6122,1.61255,257300000.0
2009-10-20 06:35:00,1.6125,1.6128,1.61225,1.6125,493600000.0
2009-10-20 06:40:00,1.6125,1.61265,1.61195,1.6121,399500000.0
2009-10-20 06:45:00,1.6122,1.6124,1.61175,1.61215,394300000.0
2009-10-20 06:50:00,1.61245,1.61245,1.61125,1.61135,550500000.0
2009-10-20 06:55:00,1.6114,1.61295,1.61135,1.6126,684800000.0
2009-10-20 07:00:00,1.6127,1.6128,1.61165,1.6123,635100000.0
2009-10-20 07:05:00,1.6123,1.61365,1.61225,1.6128,408700000.0
2009-10-20 07:10:00,1.6127,1.61295,1.6123,1.6123,425500000.0
2009-10-20 07:15:00,1.6123,1.61295,1.6122,1.6127,522300000.0
2009-10-20 07:20:00,1.6127,1.613,1.612,1.61215,556700000.0
2009-10-20 07:25:00,1.61205,1.6124,1.6113,1.61185,344300000.0
2009-10-20 07:30:00,1.6119,1.6122,1.6117,1.6121,401900000.0
2009-10-20 07:35:00,1.61205,1.61325,1.61195,1.61305,468900000.0
2009-10-20 07:40:00,1.61295,1.61365,1.6129,1.6134,608400000.0
2009-10-20 07:45:00,1.6134,1.6149,1.6132,1.6149,356200000.0
2009-10-20 07:50:00,1.6149,1.6149,1.61335,1.614,505200000.0
2009-10-20 07:55:00,1.61385,1.614,1.6127,1.6132,542800000.0
2009-10-20 08:00:00,1.61325,1.61355,1.61265,1.6131,671900000.0
2009-10-20 08:05:00,1.6131,1.6131,1.612,1.61285,986300000.0
2009-10-20 08:10:00,1.613,1.613,1.6123,1.6127,920600000.0
2009-10-20 08:15:00,1.6127,1.61315,1.61245,1.6127,924400000.0
2009-10-20 08:20:00,1.61265,1.6131,1.6125,1.6128,673800000.0
2009-10-20 08:25:00,1.61275,1.6142,1.6126,1.61355,1070300000.0
2009-10-20 08:30:00,1.61365,1.61455,1.6134,1.6143,848900000.0
2009-10-20 08:35:00,1.6143,1.61485,1.614,1.61455,791100000.0
2009-10-20 08:40:00,1.61455,1.61475,1.6142,1.6145,677500000.0
2009-10-20 08:45:00,1.61445,1.6147,1.61415,1.6144,474800000.0
2009-10-20 08:50:00,1.6144,1.61525,1.61425,1.61475,775100000.0
2009-10-20 08:55:00,1.61485,1.6151,1.6137,1.61385,1174100000.0
2009-10-20 09:00:00,1.61385,1.6148,1.6135,1.6147,945900000.0
2009-10-20 09:05:00,1.6147,1.6157,1.6143,1.61485,803400000.0
2009-10-20 09:10:00,1.6149,1.61615,1.6145,1.61455,972300000.0
2009-10-20 09:15:00,1.61455,1.6149,1.61445,1.6149,581400000.0
2009-10-20 09:20:00,1.61485,1.6155,1.6145,1.61515,1011300000.0
2009-10-20 09:25:00,1.61515,1.61555,1.6146,1.6154,755000000.0
2009-10-20 09:30:00,1.6153,1.61595,1.6153,1.61555,791200000.0
2009-10-20 09:35:00,1.61555,1.6157,1.615,1.6155,919700000.0
2009-10-20 09:40:00,1.6154,1.61605,1.61515,1.61585,703600000.0
2009-10-20 09:45:00,1.61585,1.61725,1.61585,1.61625,1183900000.0
2009-10-20 09:50:00,1.61635,1.61655,1.61575,1.61595,1468600000.0
2009-10-20 09:55:00,1.61605,1.61685,1.6157,1.61665,1102100000.0
2009-10-20 10:00:00,1.61665,1.61755,1.6159,1.61715,955600000.0
2009-10-20 10:05:00,1.61715,1.61725,1.6167,1.61715,1314100000.0
2009-10-20 10:10:00,1.61715,1.61745,1.61665,1.6169,1039700000.0
2009-10-20 10:15:00,1.617,1.61775,1.61675,1.61715,1133700000.0
2009-10-20 10:20:00,1.6171,1.61725,1.6158,1.61585,820300000.0
2009-10-20 10:25:00,1.6159,1.61605,1.6155,1.61575,1036000000.0
2009-10-20 10:30:00,1.61575,1.6159,1.6154,1.6159,972300000.0
2009-10-20 10:35:00,1.61595,1.616,1.61445,1.6146,990000000.0
2009-10-20 10:40:00,1.6145,1.61535,1.61445,1.61505,896300000.0
2009-10-20 10:45:00,1.61505,1.61515,1.6141,1.6143,665000000.0
2009-10-20 10:50:00,1.6143,1.61515,1.6143,1.61505,626400000.0
2009-10-20 10:55:00,1.61515,1.61555,1.61485,1.6154,604400000.0
2009-10-20 11:00:00,1.6154,1.6155,1.61475,1.61495,566300000.0
2009-10-20 11:05:00,1.6147,1.6149,1.61335,1.6134,907500000.0
2009-10-20 11:10:00,1.61355,1.6143,1.61335,1.61405,851200000.0
2009-10-20 11:15:00,1.61405,1.61435,1.6135,1.61375,668000000.0
2009-10-20 11:20:00,1.61385,1.6139,1.6133,1.6133,590600000.0
2009-10-20 11:25:00,1.6133,1.6144,1.61325,1.61415,644300000.0
2009-10-20 11:30:00,1.61415,1.6144,1.61375,1.61405,782300000.0
2009-10-20 11:35:00,1.61405,1.6146,1.614,1.61405,774800000.0
2009-10-20 11:40:00,1.61405,1.6147,1.61405,1.61425,862900000.0
2009-10-20 11:45:00,1.61425,1.6143,1.6135,1.61355,901600000.0
2009-10-20 11:50:00,1.6136,1.61405,1.6134,1.6136,552400000.0
2009-10-20 11:55:00,1.6137,1.61395,1.6134,1.61345,440600000.0
2009-10-20 12:00:00,1.61345,1.61365,1.61305,1.61345,590000000.0
2009-10-20 12:05:00,1.6134,1.6137,1.61305,1.61345,373300000.0
2009-10-20 12:10:00,1.61345,1.6137,1.61315,1.61355,630200000.0
2009-10-20 12:15:00,1.6136,1.6139,1.61335,1.6137,427100000.0
2009-10-20 12:20:00,1.61365,1.61365,1.61285,1.61345,744700000.0
2009-10-20 12:25:00,1.6135,1.6139,1.61325,1.61355,672100000.0
2009-10-20 12:30:00,1.61355,1.6138,1.6131,1.61365,1033900000.0
2009-10-20 12:35:00,1.61365,1.61385,1.61325,1.61345,731200000.0
2009-10-20 12:40:00,1.61345,1.61405,1.61335,1.61385,655200000.0
2009-10-20 12:45:00,1.61385,1.6144,1.6136,1.614,891400000.0
2009-10-20 12:50:00,1.61395,1.61445,1.6138,1.614,663400000.0
2009-10-20 12:55:00,1.614,1.61495,1.61385,1.61425,771700000.0
2009-10-20 13:00:00,1.61425,1.61435,1.6132,1.6133,526600000.0
2009-10-20 13:05:00,1.6133,1.6135,1.6119,1.6125,1604860000.0
2009-10-20 13:10:00,1.61265,1.61375,1.6126,1.6129,571400000.0
2009-10-20 13:15:00,1.61295,1.6137,1.6128,1.6135,487300000.0
2009-10-20 13:20:00,1.6135,1.61415,1.6135,1.61355,674700000.0
2009-10-20 13:25:00,1.61355,1.6137,1.61265,1.613,566400000.0
2009-10-20 13:30:00,1.6129,1.6134,1.61115,1.6114,1123500000.0
2009-10-20 13:35:00,1.6114,1.61295,1.6113,1.61285,1071500000.0
2009-10-20 13:40:00,1.61285,1.61295,1.61225,1.6128,1381700000.0
2009-10-20 13:45:00,1.6128,1.61315,1.6123,1.6124,1005900000.0
2009-10-20 13:50:00,1.6124,1.6126,1.6121,1.6125,566900000.0
2009-10-20 13:55:00,1.6125,1.61285,1.61195,1.61195,608500000.0
2009-10-20 14:00:00,1.61185,1.61235,1.61185,1.61225,479500000.0
2009-10-20 14:05:00,1.61225,1.6123,1.61185,1.61225,347000000.0
2009-10-20 14:10:00,1.61225,1.61235,1.6118,1.61195,525400000.0
2009-10-20 14:15:00,1.61195,1.61245,1.6118,1.61235,602600000.0
2009-10-20 14:20:00,1.61235,1.61315,1.6122,1.6125,783500000.0
2009-10-20 14:25:00,1.61255,1.6135,1.6123,1.61275,1325200000.0
2009-10-20 14:30:00,1.61275,1.61415,1.61275,1.6137,1473000000.0
2009-10-20 14:35:00,1.6137,1.61435,1.6127,1.6128,1247740000.0
2009-10-20 14:40:00,1.6128,1.61385,1.6127,1.613,935070000.0
2009-10-20 14:45:00,1.6132,1.61345,1.6128,1.6129,673500000.0
2009-10-20 14:50:00,1.61295,1.61295,1.61235,1.6127,1054450000.0
2009-10-20 14:55:00,1.61275,1.6135,1.61255,1.6131,961700000.0
2009-10-20 15:00:00,1.61315,1.61395,1.61245,1.61295,906100000.0
2009-10-20 15:05:00,1.61285,1.61285,1.611,1.6115,964960000.0
2009-10-20 15:10:00,1.6115,1.61165,1.6104,1.61105,975900000.0
2009-10-20 15:15:00,1.61105,1.61225,1.61095,1.61215,1096800000.0
2009-10-20 15:20:00,1.61215,1.6123,1.6115,1.61195,1424800000.0
2009-10-20 15:25:00,1.612,1.612,1.61125,1.6113,627600000.0
2009-10-20 15:30:00,1.6114,1.6138,1.6114,1.61255,1802100000.0
2009-10-20 15:35:00,1.6126,1.61395,1.6121,1.6133,1459220000.0
2009-10-20 15:40:00,1.6133,1.6144,1.61285,1.6137,1634000000.0
2009-10-20 15:45:00,1.61375,1.6148,1.61315,1.61315,1227060000.0
2009-10-20 15:50:00,1.61315,1.6145,1.61315,1.6134,1348020000.0
2009-10-20 15:55:00,1.61345,1.6143,1.61315,1.61315,1493800000.0
2009-10-20 16:00:00,1.61315,1.61315,1.61235,1.6124,1571560000.0
2009-10-20 16:05:00,1.6124,1.6132,1.61235,1.61275,1667140000.0
2009-10-20 16:10:00,1.61275,1.61355,1.61255,1.6134,1434100000.0
2009-10-20 16:15:00,1.6134,1.6152,1.6134,1.6147,1849200000.0
2009-10-20 16:20:00,1.6147,1.615,1.6137,1.6141,1053300000.0
2009-10-20 16:25:00,1.614,1.6148,1.61375,1.61475,1264000000.0
2009-10-20 16:30:00,1.6148,1.61565,1.61455,1.61515,1221100000.0
2009-10-20 16:35:00,1.61515,1.61525,1.6143,1.6147,802100000.0
2009-10-20 16:40:00,1.61465,1.6151,1.61435,1.6147,776300000.0
2009-10-20 16:45:00,1.61465,1.6169,1.6143,1.61675,1197300000.0
2009-10-20 16:50:00,1.61675,1.61675,1.615,1.6153,1256960000.0
2009-10-20 16:55:00,1.61535,1.618,1.6152,1.61775,1267700000.0
2009-10-20 17:00:00,1.6178,1.61785,1.61655,1.61655,1108600000.0
2009-10-20 17:05:00,1.61665,1.61745,1.6164,1.6171,1056300000.0
2009-10-20 17:10:00,1.61715,1.6176,1.6168,1.6171,1103800000.0
2009-10-20 17:15:00,1.6172,1.61735,1.61655,1.6167,1092400000.0
2009-10-20 17:20:00,1.6167,1.61695,1.616,1.6162,862700000.0
2009-10-20 17:25:00,1.6162,1.6176,1.6162,1.61735,1329200000.0
2009-10-20 17:30:00,1.61735,1.61755,1.6168,1.61755,1230500000.0
2009-10-20 17:35:00,1.6175,1.62105,1.61705,1.6198,1604100000.0
2009-10-20 17:40:00,1.6199,1.6199,1.61805,1.6194,1245800000.0
2009-10-20 17:45:00,1.61935,1.6213,1.61925,1.62,1426200000.0
2009-10-20 17:50:00,1.61995,1.6202,1.61815,1.6186,1250400000.0
2009-10-20 17:55:00,1.6187,1.6194,1.61825,1.61855,1144700000.0
2009-10-20 18:00:00,1.61855,1.6195,1.61845,1.6189,1436500000.0
2009-10-20 18:05:00,1.6189,1.62,1.6185,1.61855,1193900000.0
2009-10-20 18:10:00,1.61855,1.61895,1.61815,1.61835,832800000.0
2009-10-20 18:15:00,1.6183,1.61915,1.61825,1.619,958700000.0
2009-10-20 18:20:00,1.61895,1.61905,1.6181,1.61815,771700000.0
2009-10-20 18:25:00,1.6183,1.61835,1.6176,1.61815,789800000.0
2009-10-20 18:30:00,1.61815,1.6192,1.61785,1.6191,975900000.0
2009-10-20 18:35:00,1.61925,1.62105,1.61915,1.62085,946100000.0
2009-10-20 18:40:00,1.6209,1.62135,1.62015,1.6209,1115800000.0
2009-10-20 18:45:00,1.6209,1.62115,1.6195,1.6195,869700000.0
2009-10-20 18:50:00,1.6194,1.6198,1.6191,1.61975,835100000.0
2009-10-20 18:55:00,1.61975,1.62005,1.6195,1.61995,598100000.0
2009-10-20 19:00:00,1.61995,1.6203,1.6189,1.62025,998600000.0
2009-10-20 19:05:00,1.62015,1.62025,1.61865,1.6197,985700000.0
2009-10-20 19:10:00,1.6197,1.62055,1.6195,1.61955,862300000.0
2009-10-20 19:15:00,1.61955,1.61955,1.6188,1.6194,620800000.0
2009-10-20 19:20:00,1.6194,1.6195,1.619,1.61915,713100000.0
2009-10-20 19:25:00,1.6191,1.61975,1.61865,1.61915,584400000.0
2009-10-20 19:30:00,1.61915,1.61955,1.61895,1.6192,450300000.0
2009-10-20 19:35:00,1.6192,1.6196,1.61905,1.6195,386200000.0
2009-10-20 19:40:00,1.6194,1.6196,1.61915,1.6193,535100000.0
2009-10-20 19:45:00,1.6195,1.61975,1.6186,1.619,705900000.0
2009-10-20 19:50:00,1.619,1.6194,1.61885,1.61935,716900000.0
2009-10-20 19:55:00,1.6193,1.6208,1.61915,1.62055,695700000.0
2009-10-20 20:00:00,1.62055,1.62065,1.61995,1.62,688600000.0
2009-10-20 20:05:00,1.62,1.6202,1.61935,1.6201,360300000.0
2009-10-20 20:10:00,1.6201,1.62035,1.6197,1.6199,496500000.0
2009-10-20 20:15:00,1.6199,1.6199,1.6188,1.619,979000000.0
2009-10-20 20:20:00,1.61905,1.6197,1.6189,1.61955,621200000.0
2009-10-20 20:25:00,1.6195,1.6204,1.61845,1.61875,695400000.0
2009-10-20 20:30:00,1.61875,1.6197,1.6187,1.61905,680900000.0
2009-10-20 20:35:00,1.619,1.6193,1.6188,1.61885,366400000.0
2009-10-20 20:40:00,1.61885,1.6191,1.618,1.61845,598400000.0
2009-10-20 20:45:00,1.61845,1.61955,1.6183,1.6193,599300000.0
2009-10-20 20:50:00,1.61925,1.61925,1.6177,1.6181,666100000.0
2009-10-20 20:55:00,1.61805,1.61875,1.61785,1.6186,560100000.0
2009-10-20 21:00:00,1.6185,1.61865,1.6175,1.6175,421900000.0
2009-10-20 21:05:00,1.6175,1.61885,1.61685,1.61885,822100000.0
2009-10-20 21:10:00,1.6188,1.6198,1.6187,1.61965,863300000.0
2009-10-20 21:15:00,1.61965,1.6201,1.61915,1.6192,677300000.0
2009-10-20 21:20:00,1.61925,1.6195,1.61895,1.6194,445700000.0
2009-10-20 21:25:00,1.6194,1.61965,1.6192,1.61935,305900000.0
2009-10-20 21:30:00,1.6193,1.61945,1.61815,1.6191,674400000.0
2009-10-20 21:35:00,1.619,1.6194,1.61885,1.6193,268000000.0
2009-10-20 21:40:00,1.6192,1.6195,1.61825,1.6183,782000000.0
2009-10-20 21:45:00,1.6184,1.6185,1.6183,1.61845,318400000.0
2009-10-20 21:50:00,1.6185,1.619,1.61845,1.61885,376100000.0
2009-10-20 21:55:00,1.61885,1.61945,1.6186,1.6194,433600000.0
2009-10-20 22:00:00,1.6194,1.61955,1.61825,1.6188,265400000.0
2009-10-20 22:05:00,1.61875,1.6193,1.61745,1.6176,423000000.0
2009-10-20 22:10:00,1.61765,1.6181,1.61735,1.61755,341600000.0
2009-10-20 22:15:00,1.6176,1.6181,1.6174,1.6178,190100000.0
2009-10-20 22:20:00,1.6179,1.6181,1.6179,1.61795,100500000.0
2009-10-20 22:25:00,1.61795,1.6182,1.61735,1.61745,97900000.0
2009-10-20 22:30:00,1.61745,1.618,1.61735,1.6177,203100000.0
2009-10-20 22:35:00,1.6178,1.6182,1.61745,1.61795,186200000.0
2009-10-20 22:40:00,1.61795,1.6181,1.61735,1.61755,166000000.0
2009-10-20 22:45:00,1.61755,1.61835,1.61755,1.61785,102400000.0
2009-10-20 22:50:00,1.61775,1.61805,1.61735,1.61755,200100000.0
2009-10-20 22:55:00,1.6175,1.61765,1.6167,1.6175,213750000.0
2009-10-20 23:00:00,1.61745,1.61745,1.61635,1.6165,174300000.0
2009-10-20 23:05:00,1.6164,1.6165,1.61565,1.616,202800000.0
2009-10-20 23:10:00,1.61605,1.6164,1.6159,1.6164,162000000.0
2009-10-20 23:15:00,1.6164,1.61735,1.61595,1.61655,261400000.0
2009-10-20 23:20:00,1.61685,1.61695,1.61625,1.6163,81700000.0
2009-10-20 23:25:00,1.6163,1.6171,1.6163,1.61675,81100000.0
2009-10-20 23:30:00,1.61675,1.6168,1.61625,1.61655,102700000.0
2009-10-20 23:35:00,1.61655,1.61765,1.61655,1.617,212200000.0
2009-10-20 23:40:00,1.617,1.6184,1.6168,1.6177,210300000.0
2009-10-20 23:45:00,1.61765,1.618,1.6169,1.6177,141600000.0
2009-10-20 23:50:00,1.61735,1.61825,1.61705,1.6174,114900000.0
2009-10-20 23:55:00,1.6175,1.61755,1.6164,1.61655,123500000.0
2009-10-21 00:00:00,1.61655,1.61665,1.61605,1.6161,188500000.0
2009-10-21 00:05:00,1.6163,1.61655,1.6161,1.61635,162700000.0
2009-10-21 00:10:00,1.6163,1.6165,1.6161,1.6162,119600000.0
2009-10-21 00:15:00,1.61625,1.61635,1.616,1.6161,130000000.0
2009-10-21 00:20:00,1.61615,1.6164,1.61595,1.61595,149600000.0
2009-10-21 00:25:00,1.616,1.61635,1.61595,1.61625,146200000.0
2009-10-21 00:30:00,1.6163,1.61645,1.61625,1.6164,32000000.0
2009-10-21 00:35:00,1.6164,1.61695,1.6164,1.61685,75400000.0
2009-10-21 00:40:00,1.61685,1.6171,1.6166,1.6167,161800000.0
2009-10-21 00:45:00,1.6167,1.61735,1.61665,1.61675,181500000.0
2009-10-21 00:50:00,1.61675,1.617,1.6166,1.61695,66600000.0
2009-10-21 00:55:00,1.61695,1.61795,1.6167,1.6173,221700000.0
2009-10-21 01:00:00,1.6172,1.6177,1.61635,1.61635,309400000.0
2009-10-21 01:05:00,1.6165,1.6173,1.61625,1.6173,248400000.0
2009-10-21 01:10:00,1.61715,1.6182,1.61675,1.61735,383600000.0
2009-10-21 01:15:00,1.61735,1.6175,1.6171,1.6174,148500000.0
2009-10-21 01:20:00,1.61735,1.61755,1.61665,1.617,204800000.0
2009-10-21 01:25:00,1.61695,1.61715,1.61645,1.61715,199700000.0
2009-10-21 01:30:00,1.61715,1.6174,1.61665,1.6171,213100000.0
2009-10-21 01:35:00,1.6171,1.6172,1.61675,1.617,148800000.0
2009-10-21 01:40:00,1.617,1.617,1.61585,1.61585,352600000.0
2009-10-21 01:45:00,1.61595,1.61605,1.6125,1.61365,723160000.0
2009-10-21 01:50:00,1.61365,1.61585,1.61365,1.61585,689400000.0
2009-10-21 01:55:00,1.616,1.6167,1.6152,1.61535,399000000.0
2009-10-21 02:00:00,1.61545,1.6157,1.6137,1.61495,439300000.0
2009-10-21 02:05:00,1.61485,1.61525,1.61375,1.61475,449300000.0
2009-10-21 02:10:00,1.6148,1.6152,1.61465,1.61505,344300000.0
2009-10-21 02:15:00,1.61515,1.6163,1.615,1.61605,560000000.0
2009-10-21 02:20:00,1.61605,1.61625,1.6156,1.6158,332700000.0
2009-10-21 02:25:00,1.6158,1.6175,1.61575,1.6173,438200000.0
2009-10-21 02:30:00,1.6174,1.6178,1.617,1.6176,311500000.0
2009-10-21 02:35:00,1.6176,1.6193,1.61735,1.61815,504100000.0
2009-10-21 02:40:00,1.6182,1.6189,1.618,1.61875,464800000.0
2009-10-21 02:45:00,1.6188,1.6188,1.6178,1.6179,240400000.0
2009-10-21 02:50:00,1.61775,1.6184,1.61775,1.61835,486500000.0
2009-10-21 02:55:00,1.61835,1.6184,1.61785,1.6179,383500000.0
2009-10-21 03:00:00,1.61795,1.61815,1.61745,1.6176,272700000.0
2009-10-21 03:05:00,1.61755,1.6177,1.6172,1.61735,368700000.0
2009-10-21 03:10:00,1.61735,1.6184,1.61715,1.6184,340900000.0
2009-10-21 03:15:00,1.6185,1.6192,1.6182,1.61835,281300000.0
2009-10-21 03:20:00,1.61835,1.61875,1.61795,1.61865,159600000.0
2009-10-21 03:25:00,1.61865,1.6188,1.6177,1.6178,191200000.0
2009-10-21 03:30:00,1.6178,1.61835,1.61765,1.6182,220100000.0
2009-10-21 03:35:00,1.61815,1.6186,1.61755,1.61815,439200000.0
2009-10-21 03:40:00,1.61805,1.61815,1.6178,1.61805,227100000.0
2009-10-21 03:45:00,1.61805,1.6193,1.61805,1.61865,521200000.0
2009-10-21 03:50:00,1.61875,1.6192,1.61835,1.61885,426000000.0
2009-10-21 03:55:00,1.61885,1.6189,1.61815,1.6183,581800000.0
2009-10-21 04:00:00,1.61825,1.6195,1.6175,1.61885,869900000.0
2009-10-21 04:05:00,1.61885,1.61975,1.6186,1.61935,576300000.0
2009-10-21 04:10:00,1.61935,1.6195,1.6185,1.6189,572300000.0
2009-10-21 04:15:00,1.6189,1.619,1.61795,1.61825,549600000.0
2009-10-21 04:20:00,1.61825,1.61835,1.61775,1.6181,536300000.0
2009-10-21 04:25:00,1.6181,1.6182,1.6174,1.61785,591100000.0
2009-10-21 04:30:00,1.61785,1.6183,1.61755,1.6183,497600000.0
2009-10-21 04:35:00,1.61825,1.61845,1.6175,1.61805,408100000.0
2009-10-21 04:40:00,1.618,1.61835,1.6176,1.6183,500600000.0
2009-10-21 04:45:00,1.6183,1.6187,1.6177,1.61785,434100000.0
2009-10-21 04:50:00,1.6178,1.6183,1.61755,1.6177,385700000.0
2009-10-21 04:55:00,1.6177,1.61835,1.6176,1.61815,500600000.0
2009-10-21 05:00:00,1.61815,1.61855,1.61795,1.61825,326700000.0
2009-10-21 05:05:00,1.61825,1.61825,1.61765,1.61785,157600000.0
2009-10-21 05:10:00,1.61795,1.61795,1.617,1.61725,312500000.0
2009-10-21 05:15:00,1.61715,1.61735,1.6166,1.61705,351000000.0
2009-10-21 05:20:00,1.61705,1.61705,1.61675,1.6169,96200000.0
2009-10-21 05:25:00,1.6169,1.61705,1.61655,1.61685,142600000.0
2009-10-21 05:30:00,1.61705,1.6177,1.6168,1.61705,677600000.0
2009-10-21 05:35:00,1.6171,1.6181,1.6171,1.61795,318500000.0
2009-10-21 05:40:00,1.618,1.6186,1.61765,1.61835,325000000.0
2009-10-21 05:45:00,1.61825,1.61905,1.6182,1.6188,213600000.0
2009-10-21 05:50:00,1.61875,1.61875,1.6174,1.6176,360800000.0
2009-10-21 05:55:00,1.6176,1.6178,1.6173,1.61745,249000000.0
2009-10-21 06:00:00,1.6175,1.6177,1.6171,1.6173,542400000.0
2009-10-21 06:05:00,1.6173,1.61745,1.6171,1.61725,212100000.0
2009-10-21 06:10:00,1.61725,1.61725,1.6158,1.61585,566600000.0
2009-10-21 06:15:00,1.6159,1.6168,1.61575,1.61575,511400000.0
2009-10-21 06:20:00,1.61575,1.6161,1.6155,1.6156,258900000.0
2009-10-21 06:25:00,1.61585,1.6161,1.6155,1.6159,332600000.0
2009-10-21 06:30:00,1.61585,1.61705,1.6158,1.61675,426700000.0
2009-10-21 06:35:00,1.61675,1.6176,1.6167,1.61755,428900000.0
2009-10-21 06:40:00,1.61755,1.6182,1.61725,1.61805,512800000.0
2009-10-21 06:45:00,1.61805,1.61855,1.6178,1.61805,461200000.0
2009-10-21 06:50:00,1.61805,1.6183,1.61785,1.6183,293300000.0
2009-10-21 06:55:00,1.61835,1.6184,1.61785,1.61795,228200000.0
2009-10-21 07:00:00,1.61785,1.61805,1.61715,1.61755,202400000.0
2009-10-21 07:05:00,1.61745,1.6179,1.6173,1.6174,423200000.0
2009-10-21 07:10:00,1.6175,1.61795,1.6174,1.61785,367800000.0
2009-10-21 07:15:00,1.618,1.61865,1.618,1.6181,218300000.0
2009-10-21 07:20:00,1.61805,1.6186,1.6177,1.61775,376700000.0
2009-10-21 07:25:00,1.6178,1.61795,1.6171,1.61745,324500000.0
2009-10-21 07:30:00,1.6175,1.61755,1.6171,1.6172,320700000.0
2009-10-21 07:35:00,1.6172,1.6182,1.61715,1.61795,468400000.0
2009-10-21 07:40:00,1.61795,1.6182,1.61745,1.61765,373800000.0
2009-10-21 07:45:00,1.6176,1.61775,1.61735,1.61745,343200000.0
2009-10-21 07:50:00,1.61745,1.61765,1.61715,1.6175,258200000.0
2009-10-21 07:55:00,1.6175,1.6182,1.6173,1.61815,412200000.0
2009-10-21 08:00:00,1.61815,1.6184,1.617,1.61775,851900000.0
2009-10-21 08:05:00,1.61775,1.61805,1.61715,1.6175,422300000.0
2009-10-21 08:10:00,1.61745,1.61785,1.61705,1.61725,700300000.0
2009-10-21 08:15:00,1.6172,1.61775,1.617,1.61775,601300000.0
2009-10-21 08:20:00,1.61775,1.61775,1.6169,1.61725,644300000.0
2009-10-21 08:25:00,1.6172,1.6185,1.6171,1.61805,818300000.0
2009-10-21 08:30:00,1.61815,1.61875,1.61795,1.61835,666200000.0
2009-10-21 08:35:00,1.61835,1.61855,1.6167,1.6167,1046600000.0
2009-10-21 08:40:00,1.6167,1.61745,1.6167,1.6173,780400000.0
2009-10-21 08:45:00,1.6173,1.6174,1.6154,1.61605,1178500000.0
2009-10-21 08:50:00,1.61605,1.61665,1.61535,1.61545,853500000.0
2009-10-21 08:55:00,1.61545,1.6168,1.61525,1.61605,1193000000.0
2009-10-21 09:00:00,1.61605,1.61625,1.61515,1.61605,1013400000.0
2009-10-21 09:05:00,1.61605,1.6165,1.6153,1.6154,911400000.0
2009-10-21 09:10:00,1.61535,1.61625,1.61485,1.61485,1129900000.0
2009-10-21 09:15:00,1.61495,1.61505,1.6137,1.614,1137600000.0
2009-10-21 09:20:00,1.6139,1.614,1.61215,1.6128,1305900000.0
2009-10-21 09:25:00,1.6127,1.61335,1.6125,1.6128,1253300000.0
2009-10-21 09:30:00,1.61285,1.61295,1.61185,1.6125,1050600000.0
2009-10-21 09:35:00,1.61255,1.6131,1.61195,1.6126,1132500000.0
2009-10-21 09:40:00,1.6126,1.61345,1.6114,1.6115,1061500000.0
2009-10-21 09:45:00,1.6115,1.61195,1.6107,1.61175,1332200000.0
2009-10-21 09:50:00,1.6117,1.61285,1.6117,1.61255,979800000.0
2009-10-21 09:55:00,1.61265,1.6131,1.61235,1.61295,1094500000.0
2009-10-21 10:00:00,1.6129,1.61335,1.6119,1.61305,1235500000.0
2009-10-21 10:05:00,1.61305,1.61345,1.6124,1.6124,1011800000.0
2009-10-21 10:10:00,1.6124,1.61385,1.61235,1.6129,891500000.0
2009-10-21 10:15:00,1.6128,1.613,1.61205,1.61275,1218900000.0
2009-10-21 10:20:00,1.61275,1.6135,1.6119,1.61285,1074700000.0
2009-10-21 10:25:00,1.61285,1.6139,1.61255,1.61305,1115300000.0
2009-10-21 10:30:00,1.6131,1.61425,1.61285,1.6133,1413400000.0
2009-10-21 10:35:00,1.61325,1.61385,1.61295,1.61325,1034500000.0
2009-10-21 10:40:00,1.6133,1.61405,1.6133,1.6137,1017200000.0
2009-10-21 10:45:00,1.6137,1.61395,1.6129,1.6131,929400000.0
2009-10-21 10:50:00,1.61315,1.6138,1.61295,1.61355,631000000.0
2009-10-21 10:55:00,1.61355,1.61395,1.613,1.6138,843200000.0
2009-10-21 11:00:00,1.6138,1.6141,1.61345,1.61385,1099200000.0
2009-10-21 11:05:00,1.61395,1.6157,1.61385,1.6156,991200000.0
2009-10-21 11:10:00,1.6156,1.6172,1.6155,1.6162,1276400000.0
2009-10-21 11:15:00,1.61615,1.61765,1.61585,1.61715,1044700000.0
2009-10-21 11:20:00,1.61715,1.6183,1.61675,1.6171,1073500000.0
2009-10-21 11:25:00,1.61705,1.61775,1.61645,1.6169,877600000.0
2009-10-21 11:30:00,1.6169,1.6179,1.61625,1.61775,745500000.0
2009-10-21 11:35:00,1.61795,1.6181,1.6176,1.61775,418500000.0
2009-10-21 11:40:00,1.61775,1.6189,1.61775,1.6187,871500000.0
2009-10-21 11:45:00,1.6187,1.62,1.6183,1.61985,932200000.0
2009-10-21 11:50:00,1.6199,1.62115,1.61975,1.621,1260500001.0
2009-10-21 11:55:00,1.62095,1.62145,1.61915,1.61945,1432500000.0
2009-10-21 12:00:00,1.61945,1.61965,1.619,1.6193,963500000.0
2009-10-21 12:05:00,1.61925,1.62005,1.6191,1.6197,949500000.0
2009-10-21 12:10:00,1.61965,1.62005,1.61955,1.61995,680700000.0
2009-10-21 12:15:00,1.61985,1.62095,1.6198,1.6208,964900000.0
2009-10-21 12:20:00,1.6209,1.6212,1.61915,1.6195,2220120000.0
2009-10-21 12:25:00,1.6195,1.61975,1.619,1.6193,571160000.0
2009-10-21 12:30:00,1.6194,1.6199,1.61855,1.6191,936700000.0
2009-10-21 12:35:00,1.6191,1.61935,1.6186,1.61935,747300000.0
2009-10-21 12:40:00,1.61935,1.61945,1.61735,1.6182,940100000.0
2009-10-21 12:45:00,1.61825,1.6185,1.6174,1.6183,766700000.0
2009-10-21 12:50:00,1.61825,1.6189,1.61815,1.61855,793300000.0
2009-10-21 12:55:00,1.6185,1.6194,1.61845,1.6194,1706000000.0
2009-10-21 13:00:00,1.6194,1.6199,1.6192,1.6197,1111400000.0
2009-10-21 13:05:00,1.61975,1.62025,1.61945,1.6199,923200000.0
2009-10-21 13:10:00,1.61995,1.62045,1.6197,1.6199,1039800000.0
2009-10-21 13:15:00,1.62,1.62035,1.6196,1.62,363200000.0
2009-10-21 13:20:00,1.62,1.6202,1.6197,1.6197,613100000.0
2009-10-21 13:25:00,1.61955,1.62,1.6189,1.61905,448500000.0
2009-10-21 13:30:00,1.61905,1.61995,1.61905,1.61985,980300000.0
2009-10-21 13:35:00,1.61985,1.62095,1.6197,1.6206,647500000.0
2009-10-21 13:40:00,1.62065,1.6211,1.62045,1.6209,1222200000.0
2009-10-21 13:45:00,1.62095,1.621,1.6198,1.62005,709400000.0
2009-10-21 13:50:00,1.62005,1.6204,1.61975,1.6201,952400000.0
2009-10-21 13:55:00,1.6201,1.6205,1.61975,1.6201,1028900000.0
2009-10-21 14:00:00,1.62,1.6201,1.61755,1.6182,1739660000.0
2009-10-21 14:05:00,1.61815,1.6188,1.6179,1.6186,1298900000.0
2009-10-21 14:10:00,1.6186,1.6188,1.6172,1.6172,1081900000.0
2009-10-21 14:15:00,1.61745,1.61745,1.6167,1.6167,1149400000.0
2009-10-21 14:20:00,1.6167,1.6175,1.6164,1.61705,942700000.0
2009-10-21 14:25:00,1.61705,1.6178,1.61675,1.61705,959900000.0
2009-10-21 14:30:00,1.61705,1.6177,1.61685,1.61705,858700000.0
2009-10-21 14:35:00,1.61705,1.6172,1.61645,1.6168,937000000.0
2009-10-21 14:40:00,1.6168,1.61725,1.61605,1.61685,755800000.0
2009-10-21 14:45:00,1.61685,1.6171,1.6159,1.616,748300000.0
2009-10-21 14:50:00,1.61605,1.6163,1.6155,1.61565,712300000.0
2009-10-21 14:55:00,1.6156,1.61695,1.6155,1.6169,591300000.0
2009-10-21 15:00:00,1.6169,1.61745,1.61665,1.6173,912900000.0
2009-10-21 15:05:00,1.61725,1.6173,1.61645,1.6169,708300000.0
2009-10-21 15:10:00,1.61685,1.617,1.61605,1.61625,1138500000.0
2009-10-21 15:15:00,1.61635,1.61795,1.61635,1.6178,1166200000.0
2009-10-21 15:20:00,1.6178,1.61835,1.6174,1.6182,1813300000.0
2009-10-21 15:25:00,1.61815,1.61835,1.61715,1.6174,929200000.0
2009-10-21 15:30:00,1.61745,1.618,1.6169,1.61795,1526900000.0
2009-10-21 15:35:00,1.61795,1.61905,1.617,1.61895,1770100000.0
2009-10-21 15:40:00,1.61895,1.61905,1.61795,1.618,1841500000.0
2009-10-21 15:45:00,1.618,1.6184,1.61735,1.6178,1763270000.0
2009-10-21 15:50:00,1.6178,1.61855,1.61655,1.6176,1854130000.0
2009-10-21 15:55:00,1.6176,1.61885,1.61725,1.61885,1565100000.0
2009-10-21 16:00:00,1.61885,1.619,1.61715,1.6173,1317100000.0
2009-10-21 16:05:00,1.6173,1.6184,1.6172,1.61825,1234500000.0
2009-10-21 16:10:00,1.61825,1.61865,1.61765,1.61765,1221700000.0
2009-10-21 16:15:00,1.61775,1.61785,1.6168,1.6171,2009300000.0
2009-10-21 16:20:00,1.617,1.6175,1.6168,1.6172,1179500000.0
2009-10-21 16:25:00,1.61725,1.61785,1.6171,1.61765,1023000000.0
2009-10-21 16:30:00,1.61745,1.61795,1.61605,1.61675,1573930000.0
2009-10-21 16:35:00,1.6167,1.6183,1.6166,1.6181,1127800000.0
2009-10-21 16:40:00,1.6181,1.6183,1.6173,1.61745,1026300000.0
2009-10-21 16:45:00,1.61745,1.61895,1.61695,1.61825,1434100000.0
2009-10-21 16:50:00,1.61825,1.6186,1.61795,1.6185,1187300000.0
2009-10-21 16:55:00,1.6184,1.61875,1.6173,1.6173,1175320000.0
2009-10-21 17:00:00,1.6173,1.6184,1.617,1.61825,2398490000.0
2009-10-21 17:05:00,1.6184,1.6184,1.6175,1.61775,918700000.0
2009-10-21 17:10:00,1.61765,1.6188,1.6176,1.61815,1002700000.0
2009-10-21 17:15:00,1.6182,1.61885,1.61805,1.61865,930200000.0
2009-10-21 17:20:00,1.6186,1.61885,1.61835,1.61865,792000000.0
2009-10-21 17:25:00,1.61865,1.6188,1.61745,1.6175,1279600000.0
2009-10-21 17:30:00,1.6175,1.61815,1.6174,1.61775,1185200000.0
2009-10-21 17:35:00,1.61775,1.6183,1.6173,1.61805,1103580000.0
2009-10-21 17:40:00,1.61805,1.61805,1.6167,1.61685,927640000.0
2009-10-21 17:45:00,1.6168,1.61855,1.61665,1.6185,1057400000.0
2009-10-21 17:50:00,1.6185,1.6187,1.618,1.6183,867700000.0
2009-10-21 17:55:00,1.61835,1.61865,1.61795,1.61805,764300000.0
2009-10-21 18:00:00,1.61805,1.61895,1.61755,1.61855,1075500000.0
2009-10-21 18:05:00,1.6185,1.61915,1.61845,1.6188,839300000.0
2009-10-21 18:10:00,1.61875,1.6191,1.61795,1.61795,1108900000.0
2009-10-21 18:15:00,1.618,1.61845,1.61795,1.61835,837000000.0
2009-10-21 18:20:00,1.6183,1.6186,1.61795,1.61845,1014900000.0
2009-10-21 18:25:00,1.61835,1.6188,1.61785,1.61815,992700000.0
2009-10-21 18:30:00,1.61815,1.6184,1.6175,1.61795,1012900000.0
2009-10-21 18:35:00,1.61785,1.61815,1.6174,1.6174,688500000.0
2009-10-21 18:40:00,1.6174,1.61775,1.617,1.6171,680700000.0
2009-10-21 18:45:00,1.6171,1.61735,1.6163,1.6164,731200000.0
2009-10-21 18:50:00,1.6164,1.617,1.61585,1.61645,1008000000.0
2009-10-21 18:55:00,1.61645,1.6166,1.615,1.61505,1108400000.0
2009-10-21 19:00:00,1.61495,1.61585,1.6149,1.61585,795400000.0
2009-10-21 19:05:00,1.6159,1.616,1.61495,1.6155,831900000.0
2009-10-21 19:10:00,1.6155,1.61575,1.6149,1.61565,928200000.0
2009-10-21 19:15:00,1.61555,1.61615,1.61385,1.61415,1252700000.0
2009-10-21 19:20:00,1.61415,1.6142,1.612,1.61285,957300000.0
2009-10-21 19:25:00,1.61285,1.61305,1.61205,1.6125,876700000.0
2009-10-21 19:30:00,1.6125,1.61395,1.6125,1.61385,776200000.0
2009-10-21 19:35:00,1.6138,1.6142,1.6127,1.6129,1137300000.0
2009-10-21 19:40:00,1.61285,1.61355,1.6128,1.6133,453300000.0
2009-10-21 19:45:00,1.61325,1.6139,1.6132,1.61345,614600000.0
2009-10-21 19:50:00,1.6135,1.61405,1.6134,1.6137,652000000.0
2009-10-21 19:55:00,1.61365,1.6142,1.6134,1.61415,714900000.0
2009-10-21 20:00:00,1.6142,1.61495,1.6137,1.61465,661600000.0
2009-10-21 20:05:00,1.61465,1.61505,1.614,1.61425,853500000.0
2009-10-21 20:10:00,1.61435,1.61505,1.61345,1.61405,734800000.0
2009-10-21 20:15:00,1.61395,1.61565,1.61395,1.61495,1075900000.0
2009-10-21 20:20:00,1.61505,1.6157,1.6147,1.6148,554900000.0
2009-10-21 20:25:00,1.6149,1.6152,1.61425,1.6149,833500000.0
2009-10-21 20:30:00,1.6149,1.6165,1.61475,1.61645,824700000.0
2009-10-21 20:35:00,1.61645,1.61665,1.6152,1.61555,704600000.0
2009-10-21 20:40:00,1.61555,1.6157,1.6148,1.6149,607400000.0
2009-10-21 20:45:00,1.61485,1.6149,1.61405,1.6142,758500000.0
2009-10-21 20:50:00,1.6142,1.61525,1.614,1.61475,633700000.0
2009-10-21 20:55:00,1.61475,1.6155,1.6144,1.61445,758500000.0
2009-10-21 21:00:00,1.61445,1.61525,1.61445,1.615,800300000.0
2009-10-21 21:05:00,1.615,1.6151,1.614,1.6147,733800000.0
2009-10-21 21:10:00,1.61465,1.615,1.6145,1.6149,568200000.0
2009-10-21 21:15:00,1.6148,1.6149,1.61425,1.6144,529100000.0
2009-10-21 21:20:00,1.6144,1.6167,1.6144,1.6163,964000000.0
2009-10-21 21:25:00,1.6163,1.61685,1.61565,1.6166,776900000.0
2009-10-21 21:30:00,1.61675,1.6175,1.6158,1.6175,1687300000.0
2009-10-21 21:35:00,1.61745,1.6182,1.61645,1.6182,1723400000.0
2009-10-21 21:40:00,1.6182,1.6183,1.6163,1.6179,1491300000.0
2009-10-21 21:45:00,1.61785,1.618,1.61645,1.6178,1012400000.0
2009-10-21 21:50:00,1.6178,1.6191,1.61735,1.6183,1228400000.0
2009-10-21 21:55:00,1.6183,1.6198,1.61815,1.61955,1066600000.0
2009-10-21 22:00:00,1.6196,1.62165,1.6192,1.62045,884900000.0
2009-10-21 22:05:00,1.62055,1.62265,1.62055,1.62245,621500000.0
2009-10-21 22:10:00,1.62255,1.62255,1.62055,1.6208,368700000.0
2009-10-21 22:15:00,1.62065,1.6209,1.61895,1.62005,209500000.0
2009-10-21 22:20:00,1.6199,1.6205,1.6184,1.6193,452700000.0
2009-10-21 22:25:00,1.6193,1.61975,1.61905,1.6192,322200000.0
2009-10-21 22:30:00,1.6192,1.61925,1.61865,1.6188,259400000.0
2009-10-21 22:35:00,1.6189,1.6189,1.61755,1.61825,351000000.0
2009-10-21 22:40:00,1.61825,1.61845,1.6155,1.6157,244800000.0
2009-10-21 22:45:00,1.61585,1.61635,1.61455,1.61635,425800000.0
2009-10-21 22:50:00,1.61635,1.61685,1.6162,1.61645,202700000.0
2009-10-21 22:55:00,1.6164,1.6164,1.6149,1.61585,182500000.0
2009-10-21 23:00:00,1.61585,1.6173,1.61515,1.61695,202900000.0
2009-10-21 23:05:00,1.61695,1.61745,1.6164,1.61705,145500000.0
2009-10-21 23:10:00,1.6171,1.6177,1.6168,1.61715,155100000.0
2009-10-21 23:15:00,1.61715,1.61825,1.61705,1.61825,104200000.0
2009-10-21 23:20:00,1.61825,1.61925,1.6175,1.6187,134800000.0
2009-10-21 23:25:00,1.6183,1.6193,1.6177,1.61845,143400000.0
2009-10-21 23:30:00,1.6186,1.6199,1.61845,1.6191,89200000.0
2009-10-21 23:35:00,1.6191,1.61965,1.6185,1.61965,85600000.0
2009-10-21 23:40:00,1.61975,1.6203,1.6193,1.62005,156000000.0
2009-10-21 23:45:00,1.6201,1.6202,1.6195,1.61975,110800000.0
2009-10-21 23:50:00,1.61985,1.62025,1.61825,1.6197,136300000.0
2009-10-21 23:55:00,1.6196,1.6199,1.61835,1.619,137500000.0
2009-10-22 00:00:00,1.61895,1.6193,1.6178,1.61915,197000000.0
2009-10-22 00:05:00,1.61905,1.61965,1.6187,1.61945,147400000.0
2009-10-22 00:10:00,1.61945,1.6199,1.61935,1.61955,135600000.0
2009-10-22 00:15:00,1.6196,1.6199,1.61955,1.61965,86600000.0
2009-10-22 00:20:00,1.61955,1.61985,1.61945,1.6196,102300000.0
2009-10-22 00:25:00,1.6196,1.61995,1.6194,1.61995,98300000.0
2009-10-22 00:30:00,1.61995,1.6203,1.61985,1.62005,216000000.0
2009-10-22 00:35:00,1.62005,1.62045,1.6199,1.62015,183300000.0
2009-10-22 00:40:00,1.62035,1.6205,1.61995,1.6201,93200000.0
2009-10-22 00:45:00,1.62015,1.6202,1.61965,1.6197,147300000.0
2009-10-22 00:50:00,1.6198,1.62025,1.61955,1.6201,153700000.0
2009-10-22 00:55:00,1.6201,1.6202,1.6192,1.6193,123500000.0
2009-10-22 01:00:00,1.6192,1.61945,1.61895,1.61895,203200000.0
2009-10-22 01:05:00,1.61895,1.6192,1.6182,1.61835,161300000.0
2009-10-22 01:10:00,1.61835,1.61935,1.6183,1.61905,210300000.0
2009-10-22 01:15:00,1.6191,1.61925,1.6187,1.6189,124700000.0
2009-10-22 01:20:00,1.6189,1.61925,1.61875,1.61905,214700000.0
2009-10-22 01:25:00,1.61895,1.6192,1.61865,1.6189,151500000.0
2009-10-22 01:30:00,1.6189,1.6189,1.61815,1.6186,224700000.0
2009-10-22 01:35:00,1.6186,1.61925,1.61845,1.61905,184300000.0
2009-10-22 01:40:00,1.619,1.6196,1.61895,1.6194,375300000.0
2009-10-22 01:45:00,1.6193,1.6194,1.6189,1.6189,104900000.0
2009-10-22 01:50:00,1.61895,1.61915,1.61845,1.6186,215900000.0
2009-10-22 01:55:00,1.6186,1.6189,1.61825,1.61865,285500000.0
2009-10-22 02:00:00,1.6186,1.619,1.6178,1.6187,364600000.0
2009-10-22 02:05:00,1.61875,1.61885,1.6183,1.61865,324900000.0
2009-10-22 02:10:00,1.61865,1.61875,1.61825,1.6183,222000000.0
2009-10-22 02:15:00,1.6183,1.61845,1.6173,1.61755,505900000.0
2009-10-22 02:20:00,1.61755,1.61765,1.617,1.61725,340800000.0
2009-10-22 02:25:00,1.61725,1.61755,1.6166,1.6168,457100000.0
2009-10-22 02:30:00,1.6169,1.6171,1.61585,1.61675,469500000.0
2009-10-22 02:35:00,1.61665,1.61705,1.6165,1.6168,553700000.0
2009-10-22 02:40:00,1.61675,1.61725,1.61625,1.6165,487600000.0
2009-10-22 02:45:00,1.61665,1.61715,1.61655,1.6167,356800000.0
2009-10-22 02:50:00,1.6166,1.6171,1.61625,1.61665,405300000.0
2009-10-22 02:55:00,1.61665,1.61705,1.61615,1.6164,459800000.0
2009-10-22 03:00:00,1.61645,1.6179,1.61615,1.6177,588400000.0
2009-10-22 03:05:00,1.6177,1.61785,1.61705,1.6173,381500000.0
2009-10-22 03:10:00,1.61725,1.6184,1.61725,1.6179,516900000.0
2009-10-22 03:15:00,1.6176,1.6183,1.6175,1.6183,390100000.0
2009-10-22 03:20:00,1.61835,1.61865,1.61825,1.6185,330100000.0
2009-10-22 03:25:00,1.61845,1.61925,1.6182,1.6188,321900000.0
2009-10-22 03:30:00,1.6188,1.61905,1.6184,1.6185,219900000.0
2009-10-22 03:35:00,1.6185,1.6187,1.618,1.61855,245300000.0
2009-10-22 03:40:00,1.6185,1.6185,1.6176,1.61775,336900000.0
2009-10-22 03:45:00,1.61795,1.61825,1.6174,1.6177,352900000.0
2009-10-22 03:50:00,1.6177,1.61825,1.6176,1.618,450400000.0
2009-10-22 03:55:00,1.61795,1.6188,1.6178,1.61835,566400000.0
2009-10-22 04:00:00,1.61835,1.62,1.61715,1.61735,710000000.0
2009-10-22 04:05:00,1.61735,1.6188,1.61665,1.61835,598000000.0
2009-10-22 04:10:00,1.6184,1.61915,1.61685,1.61895,611300000.0
2009-10-22 04:15:00,1.6191,1.6205,1.61895,1.6201,646000000.0
2009-10-22 04:20:00,1.6202,1.6209,1.6193,1.6204,577800000.0
2009-10-22 04:25:00,1.6203,1.62075,1.61995,1.6203,246500000.0
2009-10-22 04:30:00,1.62025,1.6211,1.61955,1.6206,640700000.0
2009-10-22 04:35:00,1.6206,1.6208,1.61945,1.62055,461500000.0
2009-10-22 04:40:00,1.62065,1.6214,1.62005,1.6204,561200000.0
2009-10-22 04:45:00,1.62035,1.6208,1.62005,1.62045,333800000.0
2009-10-22 04:50:00,1.62035,1.6209,1.6202,1.6202,540000000.0
2009-10-22 04:55:00,1.6202,1.62115,1.62,1.62115,588400000.0
2009-10-22 05:00:00,1.62115,1.6214,1.62015,1.6213,635600000.0
2009-10-22 05:05:00,1.62125,1.622,1.6208,1.6211,759900000.0
2009-10-22 05:10:00,1.6211,1.62135,1.62015,1.62015,490400000.0
2009-10-22 05:15:00,1.62015,1.6213,1.61995,1.6205,528900000.0
2009-10-22 05:20:00,1.6204,1.62135,1.62025,1.6204,429400000.0
2009-10-22 05:25:00,1.6204,1.6214,1.62025,1.62135,355900000.0
2009-10-22 05:30:00,1.62135,1.6228,1.6212,1.6225,639100000.0
2009-10-22 05:35:00,1.6225,1.62265,1.62155,1.6217,670500000.0
2009-10-22 05:40:00,1.62175,1.62245,1.62125,1.62245,520500000.0
2009-10-22 05:45:00,1.6225,1.62275,1.62065,1.62145,578500000.0
2009-10-22 05:50:00,1.62145,1.6218,1.621,1.62115,430600000.0
2009-10-22 05:55:00,1.6212,1.6218,1.6208,1.62085,635100000.0
2009-10-22 06:00:00,1.6208,1.62185,1.6207,1.62155,396800000.0
2009-10-22 06:05:00,1.62155,1.6222,1.62125,1.62185,482200000.0
2009-10-22 06:10:00,1.62185,1.6236,1.6218,1.6236,564400000.0
2009-10-22 06:15:00,1.6236,1.6238,1.6224,1.62315,561000000.0
2009-10-22 06:20:00,1.62315,1.6237,1.62245,1.62325,388100000.0
2009-10-22 06:25:00,1.6233,1.62365,1.62255,1.62275,257400000.0
2009-10-22 06:30:00,1.62275,1.62325,1.62275,1.62325,291600000.0
2009-10-22 06:35:00,1.62325,1.6236,1.62245,1.62285,363600000.0
2009-10-22 06:40:00,1.62285,1.62285,1.62175,1.622,286400000.0
2009-10-22 06:45:00,1.622,1.6222,1.62105,1.62125,430900000.0
2009-10-22 06:50:00,1.62125,1.6216,1.62075,1.6209,302700000.0
2009-10-22 06:55:00,1.62085,1.62115,1.6205,1.62075,333400000.0
2009-10-22 07:00:00,1.62085,1.62145,1.62065,1.62115,638300000.0
2009-10-22 07:05:00,1.6211,1.62165,1.6207,1.6213,374500000.0
2009-10-22 07:10:00,1.62135,1.62195,1.6212,1.6218,333400000.0
2009-10-22 07:15:00,1.62185,1.62185,1.6208,1.62085,316500000.0
2009-10-22 07:20:00,1.62085,1.62155,1.6204,1.6205,441100000.0
2009-10-22 07:25:00,1.6205,1.6212,1.62015,1.6204,447900000.0
2009-10-22 07:30:00,1.62035,1.621,1.62005,1.6205,569500000.0
2009-10-22 07:35:00,1.6205,1.6212,1.6203,1.6209,412100000.0
2009-10-22 07:40:00,1.621,1.6217,1.62045,1.62155,567300000.0
2009-10-22 07:45:00,1.62155,1.62205,1.62055,1.6217,627700000.0
2009-10-22 07:50:00,1.62175,1.6223,1.62125,1.6222,684600000.0
2009-10-22 07:55:00,1.6223,1.6229,1.6219,1.622,468100000.0
2009-10-22 08:00:00,1.62195,1.6233,1.62175,1.6229,761700000.0
2009-10-22 08:05:00,1.6229,1.62345,1.6223,1.6225,1556800000.0
2009-10-22 08:10:00,1.62255,1.6233,1.62255,1.6231,1024600000.0
2009-10-22 08:15:00,1.6232,1.62605,1.6232,1.62585,1258900000.0
2009-10-22 08:20:00,1.6259,1.62595,1.62455,1.62475,980200000.0
2009-10-22 08:25:00,1.62465,1.62575,1.6244,1.62545,753200000.0
2009-10-22 08:30:00,1.6254,1.62595,1.6246,1.6248,1017100000.0
2009-10-22 08:35:00,1.6248,1.6253,1.6246,1.625,835800000.0
2009-10-22 08:40:00,1.62505,1.6252,1.6244,1.62485,418300000.0
2009-10-22 08:45:00,1.6248,1.62595,1.62415,1.6257,1014100000.0
2009-10-22 08:50:00,1.6257,1.6259,1.62525,1.6256,761100000.0
2009-10-22 08:55:00,1.62555,1.6258,1.62415,1.62435,1121900000.0
2009-10-22 09:00:00,1.6244,1.6257,1.62425,1.6255,1639000000.0
2009-10-22 09:05:00,1.6255,1.6259,1.62485,1.62535,1247700000.0
2009-10-22 09:10:00,1.6255,1.6255,1.62365,1.62375,1072000000.0
2009-10-22 09:15:00,1.62375,1.62405,1.62305,1.62375,965200000.0
2009-10-22 09:20:00,1.62375,1.62395,1.6221,1.62245,679000000.0
2009-10-22 09:25:00,1.6224,1.62275,1.62145,1.62155,912500000.0
2009-10-22 09:30:00,1.6216,1.62245,1.62145,1.62225,802200000.0
2009-10-22 09:35:00,1.62225,1.6232,1.62215,1.62285,993200000.0
2009-10-22 09:40:00,1.62285,1.6234,1.62245,1.62275,972800000.0
2009-10-22 09:45:00,1.62275,1.6233,1.6222,1.62285,851300000.0
2009-10-22 09:50:00,1.6227,1.6229,1.62215,1.6222,947400000.0
2009-10-22 09:55:00,1.6222,1.62265,1.62175,1.6223,779000000.0
2009-10-22 10:00:00,1.62225,1.6231,1.6221,1.623,855300000.0
2009-10-22 10:05:00,1.623,1.62385,1.6227,1.6236,986600000.0
2009-10-22 10:10:00,1.6236,1.6244,1.6235,1.6242,1144800000.0
2009-10-22 10:15:00,1.62415,1.62555,1.62385,1.6254,1324600000.0
2009-10-22 10:20:00,1.62535,1.6261,1.62445,1.62495,1592100000.0
2009-10-22 10:25:00,1.62495,1.62585,1.62495,1.62575,1113500000.0
2009-10-22 10:30:00,1.6259,1.62635,1.62445,1.62465,1534400000.0
2009-10-22 10:35:00,1.625,1.6272,1.6248,1.62705,1516400000.0
2009-10-22 10:40:00,1.6271,1.62745,1.626,1.6266,1506500000.0
2009-10-22 10:45:00,1.62655,1.62675,1.62425,1.62445,1388300000.0
2009-10-22 10:50:00,1.62445,1.6249,1.62365,1.62375,1165800000.0
2009-10-22 10:55:00,1.62375,1.62425,1.6231,1.62425,1038400000.0
2009-10-22 11:00:00,1.62445,1.625,1.6239,1.6248,882000000.0
2009-10-22 11:05:00,1.6248,1.62535,1.62445,1.62475,1221800000.0
2009-10-22 11:10:00,1.62485,1.6249,1.6234,1.6239,753700000.0
2009-10-22 11:15:00,1.6239,1.625,1.62375,1.6248,687900000.0
2009-10-22 11:20:00,1.6248,1.62535,1.62455,1.625,784400000.0
2009-10-22 11:25:00,1.62505,1.62525,1.6246,1.6246,699800000.0
2009-10-22 11:30:00,1.6246,1.62515,1.6245,1.6245,635400000.0
2009-10-22 11:35:00,1.62445,1.6252,1.62435,1.6244,630400000.0
2009-10-22 11:40:00,1.6245,1.6245,1.6233,1.6238,685500000.0
2009-10-22 11:45:00,1.6238,1.62465,1.6237,1.6245,568600000.0
2009-10-22 11:50:00,1.6245,1.62515,1.6244,1.625,573300000.0
2009-10-22 11:55:00,1.62495,1.6252,1.62375,1.62375,638500000.0
2009-10-22 12:00:00,1.62375,1.624,1.62265,1.623,1063800000.0
2009-10-22 12:05:00,1.623,1.6231,1.62265,1.6228,690900000.0
2009-10-22 12:10:00,1.6228,1.6228,1.6219,1.62235,749700000.0
2009-10-22 12:15:00,1.62235,1.62235,1.62155,1.62165,671100000.0
2009-10-22 12:20:00,1.6216,1.62305,1.6216,1.62285,564200000.0
2009-10-22 12:25:00,1.62285,1.6234,1.6226,1.62285,664400000.0
2009-10-22 12:30:00,1.6229,1.6234,1.6225,1.62315,678900000.0
2009-10-22 12:35:00,1.6233,1.62345,1.6222,1.62235,495900000.0
2009-10-22 12:40:00,1.62235,1.62295,1.6221,1.62275,652400000.0
2009-10-22 12:45:00,1.62285,1.62375,1.62195,1.6222,926600000.0
2009-10-22 12:50:00,1.6222,1.62275,1.62205,1.62245,758700000.0
2009-10-22 12:55:00,1.6226,1.62305,1.62245,1.6226,600400000.0
2009-10-22 13:00:00,1.6225,1.6234,1.62205,1.62235,818600000.0
2009-10-22 13:05:00,1.62235,1.6225,1.62185,1.62195,720800000.0
2009-10-22 13:10:00,1.62195,1.6227,1.62175,1.62265,588300000.0
2009-10-22 13:15:00,1.62265,1.6233,1.6226,1.623,599400000.0
2009-10-22 13:20:00,1.623,1.6241,1.62245,1.624,823200000.0
2009-10-22 13:25:00,1.624,1.6253,1.62385,1.6248,715900000.0
2009-10-22 13:30:00,1.62485,1.62505,1.62395,1.62405,916200000.0
2009-10-22 13:35:00,1.62405,1.6242,1.6238,1.62395,651800000.0
2009-10-22 13:40:00,1.62395,1.6246,1.62365,1.62365,978100000.0
2009-10-22 13:45:00,1.6237,1.6245,1.62365,1.6244,844200000.0
2009-10-22 13:50:00,1.6244,1.62455,1.62315,1.62335,3518670000.0
2009-10-22 13:55:00,1.62335,1.62425,1.6232,1.62325,898600000.0
2009-10-22 14:00:00,1.6232,1.62415,1.62315,1.62365,914040000.0
2009-10-22 14:05:00,1.62365,1.6238,1.6226,1.6229,930700000.0
2009-10-22 14:10:00,1.6229,1.62365,1.6226,1.62335,743500000.0
2009-10-22 14:15:00,1.62335,1.62345,1.62265,1.6232,952400000.0
2009-10-22 14:20:00,1.62325,1.6234,1.6223,1.6225,855300000.0
2009-10-22 14:25:00,1.6226,1.6237,1.6224,1.6233,865800000.0
2009-10-22 14:30:00,1.6233,1.6238,1.62255,1.6235,1204500000.0
2009-10-22 14:35:00,1.62365,1.624,1.6232,1.62375,1063600000.0
2009-10-22 14:40:00,1.6237,1.62425,1.62305,1.62365,893300000.0
2009-10-22 14:45:00,1.6236,1.62435,1.6235,1.6238,1474700000.0
2009-10-22 14:50:00,1.6238,1.6249,1.6234,1.6249,1782500000.0
2009-10-22 14:55:00,1.6249,1.62495,1.62425,1.62495,1793800000.0
2009-10-22 15:00:00,1.6249,1.62585,1.6245,1.6253,1141300000.0
2009-10-22 15:05:00,1.6253,1.6259,1.62495,1.62535,899300000.0
2009-10-22 15:10:00,1.62535,1.6257,1.6249,1.62565,954800000.0
2009-10-22 15:15:00,1.6257,1.62595,1.6243,1.62465,1276789999.0
2009-10-22 15:20:00,1.62465,1.62515,1.6246,1.6249,1207200000.0
2009-10-22 15:25:00,1.62485,1.62575,1.6246,1.6257,737300000.0
2009-10-22 15:30:00,1.6256,1.62645,1.6255,1.6258,1170700000.0
2009-10-22 15:35:00,1.6258,1.62595,1.62465,1.62545,2500900000.0
2009-10-22 15:40:00,1.62545,1.62605,1.62485,1.6259,1545900000.0
2009-10-22 15:45:00,1.62585,1.6269,1.62545,1.62655,1939600000.0
2009-10-22 15:50:00,1.6266,1.62715,1.6256,1.62565,1505600000.0
2009-10-22 15:55:00,1.62565,1.62725,1.6255,1.6269,1664720000.0
2009-10-22 16:00:00,1.6268,1.6284,1.6261,1.62765,1665500000.0
2009-10-22 16:05:00,1.62765,1.6278,1.6263,1.6267,1577930000.0
2009-10-22 16:10:00,1.62655,1.62685,1.6254,1.6254,2263280000.0
2009-10-22 16:15:00,1.62535,1.62575,1.6248,1.625,1188700000.0
2009-10-22 16:20:00,1.625,1.62555,1.6246,1.62505,1370400000.0
2009-10-22 16:25:00,1.625,1.62595,1.62475,1.62565,1067000000.0
2009-10-22 16:30:00,1.6257,1.6261,1.62445,1.62565,864400000.0
2009-10-22 16:35:00,1.62565,1.62595,1.6252,1.62565,645800000.0
2009-10-22 16:40:00,1.62565,1.62575,1.62485,1.62525,585300000.0
2009-10-22 16:45:00,1.62525,1.6265,1.62495,1.62635,878800000.0
2009-10-22 16:50:00,1.62635,1.62635,1.62485,1.6255,1058850000.0
2009-10-22 16:55:00,1.62555,1.62625,1.62505,1.6259,912500000.0
2009-10-22 17:00:00,1.6259,1.6268,1.62575,1.62585,866200000.0
2009-10-22 17:05:00,1.62605,1.62625,1.6243,1.62495,810700000.0
2009-10-22 17:10:00,1.62485,1.625,1.6242,1.6246,1152000000.0
2009-10-22 17:15:00,1.62465,1.62685,1.62465,1.62645,790700000.0
2009-10-22 17:20:00,1.6264,1.62655,1.6256,1.6256,763300000.0
2009-10-22 17:25:00,1.6257,1.62615,1.62545,1.6259,550600000.0
2009-10-22 17:30:00,1.6259,1.62645,1.6256,1.62645,589700000.0
2009-10-22 17:35:00,1.62645,1.62655,1.6255,1.62575,657800000.0
2009-10-22 17:40:00,1.62585,1.6262,1.6256,1.6258,771800000.0
2009-10-22 17:45:00,1.6257,1.6262,1.62535,1.62565,487300000.0
2009-10-22 17:50:00,1.6256,1.62625,1.62545,1.6259,641600000.0
2009-10-22 17:55:00,1.6259,1.6273,1.62585,1.6269,682700000.0
2009-10-22 18:00:00,1.62675,1.627,1.6264,1.6266,630900000.0
2009-10-22 18:05:00,1.6266,1.6268,1.626,1.62625,477700000.0
2009-10-22 18:10:00,1.6263,1.6275,1.6261,1.6268,536900000.0
2009-10-22 18:15:00,1.62665,1.6277,1.62645,1.62765,374500000.0
2009-10-22 18:20:00,1.62765,1.62825,1.6271,1.6282,592200000.0
2009-10-22 18:25:00,1.6282,1.62845,1.62765,1.62805,685400000.0
2009-10-22 18:30:00,1.62805,1.6281,1.62725,1.62765,537600000.0
2009-10-22 18:35:00,1.62765,1.62765,1.62625,1.62645,366300000.0
2009-10-22 18:40:00,1.6265,1.6267,1.62515,1.62525,381000000.0
2009-10-22 18:45:00,1.62525,1.62545,1.62405,1.6243,677200000.0
2009-10-22 18:50:00,1.62435,1.62465,1.62385,1.62415,430100000.0
2009-10-22 18:55:00,1.6241,1.62465,1.6236,1.6244,490900000.0
2009-10-22 19:00:00,1.6243,1.6243,1.62365,1.624,458800000.0
2009-10-22 19:05:00,1.62405,1.6246,1.624,1.6246,417200000.0
2009-10-22 19:10:00,1.6245,1.6252,1.62445,1.62465,466000000.0
2009-10-22 19:15:00,1.62465,1.6253,1.6246,1.62485,476800000.0
2009-10-22 19:20:00,1.62485,1.62565,1.6245,1.62465,346200000.0
2009-10-22 19:25:00,1.62465,1.625,1.62455,1.6249,120300000.0
2009-10-22 19:30:00,1.625,1.6261,1.62495,1.6258,376600000.0
2009-10-22 19:35:00,1.62575,1.626,1.62535,1.62535,350700000.0
2009-10-22 19:40:00,1.62535,1.62615,1.62525,1.62525,358400000.0
2009-10-22 19:45:00,1.62535,1.6259,1.6249,1.62495,204400000.0
2009-10-22 19:50:00,1.6249,1.6252,1.6245,1.6245,520000000.0
2009-10-22 19:55:00,1.6245,1.62455,1.62405,1.6243,398400000.0
2009-10-22 20:00:00,1.62425,1.62425,1.6232,1.62335,696900000.0
2009-10-22 20:05:00,1.62325,1.6237,1.6231,1.6235,564700000.0
2009-10-22 20:10:00,1.62345,1.6235,1.6217,1.62185,544000000.0
2009-10-22 20:15:00,1.6219,1.6227,1.6216,1.62245,629600000.0
2009-10-22 20:20:00,1.62245,1.6225,1.6208,1.621,565300000.0
2009-10-22 20:25:00,1.621,1.6216,1.62085,1.6212,519300000.0
2009-10-22 20:30:00,1.6212,1.6217,1.6208,1.6214,423200000.0
2009-10-22 20:35:00,1.62135,1.62145,1.62025,1.62075,487300000.0
2009-10-22 20:40:00,1.62075,1.62165,1.6203,1.6215,580400000.0
2009-10-22 20:45:00,1.62155,1.6227,1.6211,1.6224,585200000.0
2009-10-22 20:50:00,1.62235,1.6224,1.62155,1.6221,404100000.0
2009-10-22 20:55:00,1.6222,1.62235,1.6209,1.62115,420000000.0
2009-10-22 21:00:00,1.6211,1.6218,1.62095,1.6213,411800000.0
2009-10-22 21:05:00,1.6213,1.6221,1.62085,1.62095,457000000.0
2009-10-22 21:10:00,1.6211,1.6218,1.62085,1.6215,192400000.0
2009-10-22 21:15:00,1.62145,1.6215,1.6204,1.6205,428000000.0
2009-10-22 21:20:00,1.6205,1.6207,1.62,1.6201,462600000.0
2009-10-22 21:25:00,1.6201,1.62045,1.6197,1.6203,485100000.0
2009-10-22 21:30:00,1.6203,1.62085,1.6202,1.62075,464400000.0
2009-10-22 21:35:00,1.62075,1.6208,1.6204,1.62045,259900000.0
2009-10-22 21:40:00,1.6205,1.6207,1.6199,1.62015,386500000.0
2009-10-22 21:45:00,1.62015,1.6206,1.61995,1.6204,408400000.0
2009-10-22 21:50:00,1.6205,1.6205,1.61995,1.6202,403800000.0
2009-10-22 21:55:00,1.6202,1.62055,1.61985,1.62045,424800000.0
2009-10-22 22:00:00,1.62045,1.62115,1.62015,1.6206,278400000.0
2009-10-22 22:05:00,1.6207,1.62105,1.6203,1.6204,216000000.0
2009-10-22 22:10:00,1.6204,1.62085,1.6202,1.62085,236400000.0
2009-10-22 22:15:00,1.62085,1.62095,1.6204,1.62045,137300000.0
2009-10-22 22:20:00,1.62045,1.62105,1.62035,1.62105,149700000.0
2009-10-22 22:25:00,1.62105,1.62125,1.62085,1.62085,112700000.0
2009-10-22 22:30:00,1.6208,1.6213,1.62075,1.6212,101700000.0
2009-10-22 22:35:00,1.62115,1.6212,1.6206,1.62095,361300000.0
2009-10-22 22:40:00,1.62095,1.6217,1.62085,1.62105,172700000.0
2009-10-22 22:45:00,1.62105,1.62155,1.6208,1.62085,171200000.0
2009-10-22 22:50:00,1.62085,1.6214,1.6203,1.62055,395500000.0
2009-10-22 22:55:00,1.62055,1.62175,1.6203,1.62175,268100000.0
2009-10-22 23:00:00,1.62165,1.62165,1.6203,1.62165,151700000.0
2009-10-22 23:05:00,1.6219,1.622,1.6207,1.62185,150900000.0
2009-10-22 23:10:00,1.62185,1.6223,1.6215,1.6216,225200000.0
2009-10-22 23:15:00,1.62155,1.6216,1.62115,1.62125,41600000.0
2009-10-22 23:20:00,1.6214,1.6214,1.6208,1.6213,114100000.0
2009-10-22 23:25:00,1.62125,1.62155,1.6211,1.62115,67900000.0
2009-10-22 23:30:00,1.62115,1.6215,1.62105,1.6215,50200000.0
2009-10-22 23:35:00,1.62153,1.6216,1.6214,1.62155,40700000.0
2009-10-22 23:40:00,1.62155,1.62265,1.6214,1.62255,80800000.0
2009-10-22 23:45:00,1.62255,1.6227,1.6219,1.622,183400000.0
2009-10-22 23:50:00,1.622,1.6226,1.622,1.6222,144240000.0
2009-10-22 23:55:00,1.6222,1.6225,1.62105,1.62155,207100000.0
2009-10-23 00:00:00,1.62155,1.62175,1.61945,1.62,183400000.0
2009-10-23 00:05:00,1.6202,1.62095,1.62015,1.62075,175500000.0
2009-10-23 00:10:00,1.6209,1.6209,1.6202,1.62035,77300000.0
2009-10-23 00:15:00,1.6203,1.62055,1.6201,1.62045,42900000.0
2009-10-23 00:20:00,1.6205,1.62065,1.6204,1.6206,68800000.0
2009-10-23 00:25:00,1.6205,1.6207,1.62045,1.6205,50300000.0
2009-10-23 00:30:00,1.62045,1.62055,1.62025,1.62045,119000000.0
2009-10-23 00:35:00,1.62045,1.6205,1.6202,1.6202,29300000.0
2009-10-23 00:40:00,1.6201,1.6201,1.61985,1.62,84800000.0
2009-10-23 00:45:00,1.61995,1.62035,1.61995,1.6203,51300000.0
2009-10-23 00:50:00,1.6203,1.62055,1.62025,1.62055,55100000.0
2009-10-23 00:55:00,1.62045,1.62065,1.6197,1.61995,114900000.0
2009-10-23 01:00:00,1.61995,1.62035,1.61965,1.62025,199700000.0
2009-10-23 01:05:00,1.62025,1.6205,1.61935,1.61955,180000000.0
2009-10-23 01:10:00,1.61955,1.6196,1.61825,1.6189,261700000.0
2009-10-23 01:15:00,1.6189,1.61935,1.61875,1.6188,227400000.0
2009-10-23 01:20:00,1.61885,1.61935,1.61865,1.6188,211800000.0
2009-10-23 01:25:00,1.61875,1.61935,1.6186,1.619,264000000.0
2009-10-23 01:30:00,1.619,1.61935,1.6186,1.61895,483300000.0
2009-10-23 01:35:00,1.61885,1.61905,1.6185,1.619,531100000.0
2009-10-23 01:40:00,1.61915,1.6194,1.6188,1.6188,258700000.0
2009-10-23 01:45:00,1.61885,1.6193,1.6182,1.61855,429100000.0
2009-10-23 01:50:00,1.6185,1.6194,1.6185,1.6191,317200000.0
2009-10-23 01:55:00,1.6192,1.6197,1.61895,1.6196,284800000.0
2009-10-23 02:00:00,1.6197,1.6198,1.6186,1.61935,365600000.0
2009-10-23 02:05:00,1.6193,1.6195,1.6187,1.6189,423800000.0
2009-10-23 02:10:00,1.6189,1.61905,1.6185,1.6185,456200000.0
2009-10-23 02:15:00,1.61865,1.6201,1.6186,1.6198,489500000.0
2009-10-23 02:20:00,1.61975,1.6205,1.6192,1.6198,671600000.0
2009-10-23 02:25:00,1.6199,1.62105,1.61975,1.62065,423900000.0
2009-10-23 02:30:00,1.62065,1.6213,1.62045,1.62085,479500000.0
2009-10-23 02:35:00,1.62085,1.62095,1.6201,1.6205,492800000.0
2009-10-23 02:40:00,1.62045,1.6213,1.6204,1.62065,482600000.0
2009-10-23 02:45:00,1.62065,1.62185,1.6205,1.62165,367400000.0
2009-10-23 02:50:00,1.62165,1.62335,1.6212,1.62335,691800000.0
2009-10-23 02:55:00,1.62335,1.62365,1.62205,1.62205,602600000.0
2009-10-23 03:00:00,1.62205,1.6226,1.6217,1.62225,501900000.0
2009-10-23 03:05:00,1.6221,1.62275,1.62165,1.62175,385200000.0
2009-10-23 03:10:00,1.6218,1.6221,1.6217,1.62195,310200000.0
2009-10-23 03:15:00,1.62205,1.62215,1.6214,1.6214,358600000.0
2009-10-23 03:20:00,1.6214,1.62175,1.62115,1.62145,213500000.0
2009-10-23 03:25:00,1.62145,1.62165,1.621,1.6213,236800000.0
2009-10-23 03:30:00,1.62125,1.6224,1.62115,1.6219,300600000.0
2009-10-23 03:35:00,1.622,1.62275,1.62195,1.62255,391300000.0
2009-10-23 03:40:00,1.62255,1.62355,1.6222,1.62285,448400000.0
2009-10-23 03:45:00,1.62285,1.62355,1.62255,1.6227,384800000.0
2009-10-23 03:50:00,1.6227,1.62305,1.6223,1.6228,210000000.0
2009-10-23 03:55:00,1.62275,1.62275,1.62215,1.6223,403100000.0
2009-10-23 04:00:00,1.62235,1.6227,1.62225,1.6223,179200000.0
2009-10-23 04:05:00,1.6223,1.62255,1.62195,1.6222,218800000.0
2009-10-23 04:10:00,1.62215,1.62245,1.6218,1.6222,399800000.0
2009-10-23 04:15:00,1.62215,1.62225,1.6215,1.6217,326400000.0
2009-10-23 04:20:00,1.62165,1.622,1.6208,1.62125,443700000.0
2009-10-23 04:25:00,1.62115,1.6213,1.6207,1.62105,519100000.0
2009-10-23 04:30:00,1.62115,1.6214,1.6202,1.62115,531700000.0
2009-10-23 04:35:00,1.62115,1.6214,1.62025,1.62085,495900000.0
2009-10-23 04:40:00,1.6208,1.62165,1.6206,1.62085,436100000.0
2009-10-23 04:45:00,1.6208,1.62085,1.61995,1.6202,292500000.0
2009-10-23 04:50:00,1.62015,1.62025,1.6195,1.6197,265400000.0
2009-10-23 04:55:00,1.61965,1.6201,1.61925,1.62,548100000.0
2009-10-23 05:00:00,1.62,1.6203,1.6197,1.62,331900000.0
2009-10-23 05:05:00,1.62,1.62035,1.61965,1.62,282400000.0
2009-10-23 05:10:00,1.6201,1.62055,1.6199,1.62045,226800000.0
2009-10-23 05:15:00,1.62045,1.6206,1.62005,1.6202,205600000.0
2009-10-23 05:20:00,1.62025,1.6207,1.6197,1.6197,171900000.0
2009-10-23 05:25:00,1.61965,1.62,1.6191,1.61915,162500000.0
2009-10-23 05:30:00,1.61915,1.61915,1.61825,1.61865,475800000.0
2009-10-23 05:35:00,1.61865,1.61925,1.61845,1.61855,612900000.0
2009-10-23 05:40:00,1.6185,1.6189,1.61815,1.61865,462600000.0
2009-10-23 05:45:00,1.6189,1.61905,1.61825,1.61865,372200000.0
2009-10-23 05:50:00,1.61865,1.61895,1.6183,1.6186,443000000.0
2009-10-23 05:55:00,1.61865,1.6194,1.61825,1.6187,370100000.0
2009-10-23 06:00:00,1.6187,1.61905,1.61825,1.61885,432700000.0
2009-10-23 06:05:00,1.6189,1.61935,1.61885,1.61905,346900000.0
2009-10-23 06:10:00,1.61905,1.61955,1.61895,1.61945,251500000.0
2009-10-23 06:15:00,1.61945,1.61945,1.6183,1.6186,229100000.0
2009-10-23 06:20:00,1.61855,1.61955,1.61855,1.61925,327000000.0
2009-10-23 06:25:00,1.61925,1.6195,1.6189,1.6192,288100000.0
2009-10-23 06:30:00,1.6192,1.61955,1.61885,1.61925,296700000.0
2009-10-23 06:35:00,1.61925,1.62005,1.61915,1.62005,282700000.0
2009-10-23 06:40:00,1.62,1.62,1.619,1.6191,115500000.0
2009-10-23 06:45:00,1.619,1.619,1.61785,1.61825,455500000.0
2009-10-23 06:50:00,1.61825,1.6184,1.61805,1.61825,431000000.0
2009-10-23 06:55:00,1.6183,1.61895,1.618,1.61865,296300000.0
2009-10-23 07:00:00,1.61865,1.61885,1.61795,1.6185,417800000.0
2009-10-23 07:05:00,1.61845,1.6187,1.618,1.6182,400800000.0
2009-10-23 07:10:00,1.6182,1.6196,1.61815,1.61875,625500000.0
2009-10-23 07:15:00,1.61875,1.61985,1.6187,1.61965,462300000.0
2009-10-23 07:20:00,1.6196,1.6199,1.61905,1.61945,671900000.0
2009-10-23 07:25:00,1.61945,1.6197,1.61855,1.6196,696000000.0
2009-10-23 07:30:00,1.6196,1.6203,1.6192,1.6199,507000000.0
2009-10-23 07:35:00,1.6199,1.62055,1.61975,1.6201,475600000.0
2009-10-23 07:40:00,1.6201,1.62065,1.61885,1.61945,507100000.0
2009-10-23 07:45:00,1.6196,1.61965,1.61875,1.61935,617000000.0
2009-10-23 07:50:00,1.61915,1.61945,1.6186,1.6191,592900000.0
2009-10-23 07:55:00,1.6191,1.6191,1.6185,1.6186,374000000.0
2009-10-23 08:00:00,1.6186,1.61865,1.618,1.6183,606000000.0
2009-10-23 08:05:00,1.6183,1.6193,1.6183,1.61855,727700000.0
2009-10-23 08:10:00,1.6186,1.61915,1.6185,1.61865,414200000.0
2009-10-23 08:15:00,1.61865,1.6188,1.6181,1.61855,571100000.0
2009-10-23 08:20:00,1.6186,1.61935,1.61795,1.6184,1146100000.0
2009-10-23 08:25:00,1.6183,1.61935,1.6181,1.6186,1120200000.0
2009-10-23 08:30:00,1.6186,1.6194,1.61815,1.61935,1036900000.0
2009-10-23 08:35:00,1.6194,1.6206,1.61865,1.62025,1052800000.0
2009-10-23 08:40:00,1.6203,1.6206,1.6196,1.6199,924900000.0
2009-10-23 08:45:00,1.6199,1.62035,1.6197,1.6201,655300000.0
2009-10-23 08:50:00,1.6201,1.6208,1.61985,1.62005,766800000.0
2009-10-23 08:55:00,1.6201,1.6207,1.61955,1.62025,826600000.0
2009-10-23 09:00:00,1.62035,1.621,1.61985,1.62055,1083000000.0
2009-10-23 09:05:00,1.62055,1.62105,1.6202,1.6205,925500000.0
2009-10-23 09:10:00,1.62015,1.62055,1.61965,1.62005,752600000.0
2009-10-23 09:15:00,1.62005,1.6202,1.6189,1.6193,1069800000.0
2009-10-23 09:20:00,1.61935,1.62005,1.61885,1.61975,841000000.0
2009-10-23 09:25:00,1.6198,1.62035,1.6195,1.62025,924200000.0
2009-10-23 09:30:00,1.62025,1.6205,1.6199,1.62015,866800000.0
2009-10-23 09:35:00,1.62015,1.6213,1.61995,1.62115,926700000.0
2009-10-23 09:40:00,1.6211,1.6216,1.6208,1.621,710900000.0
2009-10-23 09:45:00,1.621,1.6214,1.62055,1.62085,873600000.0
2009-10-23 09:50:00,1.6208,1.62115,1.6205,1.621,535600000.0
2009-10-23 09:55:00,1.621,1.62185,1.62035,1.6216,817000000.0
2009-10-23 10:00:00,1.62165,1.62165,1.62065,1.62135,1425000000.0
2009-10-23 10:05:00,1.62135,1.62175,1.62085,1.62135,1024500000.0
2009-10-23 10:10:00,1.62155,1.6225,1.6211,1.6225,791800000.0
2009-10-23 10:15:00,1.62255,1.62255,1.6217,1.62205,583100000.0
2009-10-23 10:20:00,1.622,1.6237,1.6219,1.6235,980300000.0
2009-10-23 10:25:00,1.62345,1.62435,1.62335,1.6243,923500000.0
2009-10-23 10:30:00,1.62425,1.6275,1.62425,1.62535,1528100001.0
2009-10-23 10:35:00,1.62545,1.62625,1.6249,1.6254,921500000.0
2009-10-23 10:40:00,1.62535,1.6255,1.6239,1.624,759900000.0
2009-10-23 10:45:00,1.62405,1.6246,1.6238,1.62435,946300000.0
2009-10-23 10:50:00,1.6243,1.62545,1.6241,1.62495,737800000.0
2009-10-23 10:55:00,1.62495,1.6258,1.62465,1.6252,739700000.0
2009-10-23 11:00:00,1.6251,1.62635,1.62495,1.6261,1017800000.0
2009-10-23 11:05:00,1.6261,1.6268,1.6257,1.62585,982300000.0
2009-10-23 11:10:00,1.6258,1.62595,1.62375,1.62415,1364200000.0
2009-10-23 11:15:00,1.62415,1.625,1.62395,1.62395,1160600001.0
2009-10-23 11:20:00,1.62395,1.6244,1.62385,1.6241,873900000.0
2009-10-23 11:25:00,1.62405,1.6245,1.6234,1.6234,760700000.0
2009-10-23 11:30:00,1.6234,1.6238,1.62225,1.62285,846400000.0
2009-10-23 11:35:00,1.62285,1.6234,1.6224,1.62285,704400000.0
2009-10-23 11:40:00,1.62285,1.6231,1.62265,1.62285,443400000.0
2009-10-23 11:45:00,1.6228,1.6232,1.62235,1.62275,755700000.0
2009-10-23 11:50:00,1.62275,1.62325,1.6225,1.6229,832300000.0
2009-10-23 11:55:00,1.62295,1.6231,1.62255,1.6227,485700000.0
2009-10-23 12:00:00,1.6227,1.62275,1.6218,1.62225,1050400000.0
2009-10-23 12:05:00,1.6223,1.624,1.6222,1.6239,981400000.0
2009-10-23 12:10:00,1.6239,1.6239,1.62295,1.62345,879100000.0
2009-10-23 12:15:00,1.62345,1.62435,1.62335,1.6236,809300000.0
2009-10-23 12:20:00,1.6236,1.62425,1.6235,1.62405,756200000.0
2009-10-23 12:25:00,1.6241,1.6244,1.62365,1.62385,576300000.0
2009-10-23 12:30:00,1.624,1.62415,1.6234,1.62395,952000000.0
2009-10-23 12:35:00,1.62395,1.62475,1.6237,1.6244,726700000.0
2009-10-23 12:40:00,1.6244,1.6257,1.62395,1.6253,783800000.0
2009-10-23 12:45:00,1.62525,1.62615,1.6251,1.6258,739500000.0
2009-10-23 12:50:00,1.6258,1.62755,1.62575,1.6275,978700000.0
2009-10-23 12:55:00,1.62745,1.62745,1.62585,1.6259,810210000.0
2009-10-23 13:00:00,1.6259,1.62625,1.6251,1.6252,1216880000.0
2009-10-23 13:05:00,1.6252,1.6259,1.6251,1.62515,776950000.0
2009-10-23 13:10:00,1.6252,1.62545,1.6251,1.62525,934190000.0
2009-10-23 13:15:00,1.6252,1.6254,1.6245,1.6253,1019080000.0
2009-10-23 13:20:00,1.6253,1.62545,1.6245,1.62495,708900000.0
2009-10-23 13:25:00,1.62495,1.6253,1.6246,1.625,604700000.0
2009-10-23 13:30:00,1.62495,1.62525,1.6244,1.62445,540100000.0
2009-10-23 13:35:00,1.6245,1.6249,1.62395,1.62435,876300000.0
2009-10-23 13:40:00,1.62435,1.6244,1.62385,1.62415,342200000.0
2009-10-23 13:45:00,1.62415,1.62445,1.6236,1.6241,573700000.0
2009-10-23 13:50:00,1.62405,1.62415,1.6238,1.6239,301900000.0
2009-10-23 13:55:00,1.624,1.62405,1.62375,1.624,229200000.0
2009-10-23 14:00:00,1.62405,1.62405,1.6234,1.62375,373500000.0
2009-10-23 14:05:00,1.6238,1.62445,1.62355,1.62365,578500000.0
2009-10-23 14:10:00,1.62365,1.62395,1.62295,1.6233,684400000.0
2009-10-23 14:15:00,1.62315,1.62385,1.62285,1.6234,689800000.0
2009-10-23 14:20:00,1.6234,1.6238,1.62285,1.62335,900200000.0
2009-10-23 14:25:00,1.62335,1.6235,1.62245,1.6227,571800000.0
2009-10-23 14:30:00,1.62275,1.62315,1.62225,1.62275,905100000.0
2009-10-23 14:35:00,1.62275,1.62315,1.62245,1.62255,889700000.0
2009-10-23 14:40:00,1.62265,1.62265,1.6216,1.62205,883300000.0
2009-10-23 14:45:00,1.62205,1.6225,1.62185,1.6223,821200000.0
2009-10-23 14:50:00,1.6223,1.6224,1.62175,1.6219,750500000.0
2009-10-23 14:55:00,1.6219,1.62235,1.6217,1.62195,934100000.0
2009-10-23 15:00:00,1.62195,1.6224,1.6216,1.6218,830000000.0
2009-10-23 15:05:00,1.6218,1.6224,1.6216,1.62185,688600000.0
2009-10-23 15:10:00,1.62185,1.6224,1.6216,1.6216,830300000.0
2009-10-23 15:15:00,1.6216,1.6218,1.6207,1.6208,731000000.0
2009-10-23 15:20:00,1.6208,1.62125,1.6204,1.62045,930800000.0
2009-10-23 15:25:00,1.62055,1.62065,1.6197,1.62025,975500000.0
2009-10-23 15:30:00,1.6203,1.62055,1.6197,1.6199,1137500000.0
2009-10-23 15:35:00,1.61985,1.6218,1.6194,1.62135,1453400000.0
2009-10-23 15:40:00,1.62145,1.62195,1.62105,1.62185,1288100000.0
2009-10-23 15:45:00,1.622,1.6224,1.6208,1.62105,1175400000.0
2009-10-23 15:50:00,1.6211,1.6214,1.6203,1.62075,1942360000.0
2009-10-23 15:55:00,1.62075,1.6212,1.61995,1.61995,1519250000.0
2009-10-23 16:00:00,1.61995,1.62205,1.61995,1.6219,1732180000.0
2009-10-23 16:05:00,1.6219,1.6239,1.62155,1.62315,1576300000.0
2009-10-23 16:10:00,1.62315,1.62475,1.62315,1.62445,1545100000.0
2009-10-23 16:15:00,1.62445,1.62485,1.6232,1.6232,2523640000.0
2009-10-23 16:20:00,1.6232,1.62335,1.6227,1.62315,2138640000.0
2009-10-23 16:25:00,1.62315,1.6238,1.62195,1.62195,1700620000.0
2009-10-23 16:30:00,1.62195,1.6234,1.62185,1.62285,1331800000.0
2009-10-23 16:35:00,1.62275,1.62355,1.62235,1.62265,904600000.0
2009-10-23 16:40:00,1.62265,1.62405,1.622,1.6238,1144000000.0
2009-10-23 16:45:00,1.6238,1.62415,1.6234,1.6236,1030400000.0
2009-10-23 16:50:00,1.6237,1.62445,1.62345,1.62385,1321300000.0
2009-10-23 16:55:00,1.62385,1.6251,1.62375,1.62385,1599400000.0
2009-10-23 17:00:00,1.62385,1.62405,1.62345,1.6237,1094850000.0
2009-10-23 17:05:00,1.62365,1.62405,1.62345,1.6235,1055800000.0
2009-10-23 17:10:00,1.6235,1.6241,1.6228,1.62395,1175670000.0
2009-10-23 17:15:00,1.62395,1.62585,1.62385,1.6252,1119200000.0
2009-10-23 17:20:00,1.6252,1.6255,1.6241,1.62435,1727900000.0
2009-10-23 17:25:00,1.62435,1.62485,1.6235,1.6242,1002100000.0
2009-10-23 17:30:00,1.6242,1.62545,1.6242,1.62535,1067100000.0
2009-10-23 17:35:00,1.62535,1.62545,1.62395,1.624,960400000.0
2009-10-23 17:40:00,1.6239,1.6241,1.6234,1.6239,911700000.0
2009-10-23 17:45:00,1.6239,1.6245,1.6237,1.62405,687600000.0
2009-10-23 17:50:00,1.62405,1.62415,1.62295,1.62315,967000000.0
2009-10-23 17:55:00,1.62315,1.62435,1.623,1.62395,1100300000.0
2009-10-23 18:00:00,1.6239,1.6244,1.62295,1.6242,1312100000.0
2009-10-23 18:05:00,1.6242,1.62445,1.62345,1.624,1006800000.0
2009-10-23 18:10:00,1.62395,1.62475,1.6235,1.62465,993900000.0
2009-10-23 18:15:00,1.62465,1.62505,1.62425,1.6244,818200000.0
2009-10-23 18:20:00,1.6244,1.62525,1.6244,1.6249,709000000.0
2009-10-23 18:25:00,1.6249,1.6255,1.6249,1.625,676600000.0
2009-10-23 18:30:00,1.62515,1.62565,1.625,1.6255,426000000.0
2009-10-23 18:35:00,1.6255,1.6257,1.6243,1.62445,573200000.0
2009-10-23 18:40:00,1.6244,1.62455,1.62395,1.624,562300000.0
2009-10-23 18:45:00,1.624,1.62455,1.62375,1.62415,875800000.0
2009-10-23 18:50:00,1.62415,1.62505,1.62415,1.62455,497900000.0
2009-10-23 18:55:00,1.62465,1.6259,1.62435,1.62565,656800000.0
2009-10-23 19:00:00,1.62585,1.62665,1.62525,1.6265,842200000.0
2009-10-23 19:05:00,1.6265,1.62685,1.6257,1.6265,739100000.0
2009-10-23 19:10:00,1.6265,1.62675,1.6256,1.626,620600000.0
2009-10-23 19:15:00,1.62605,1.62625,1.6255,1.6262,635600000.0
2009-10-23 19:20:00,1.6262,1.62765,1.6262,1.62755,753700000.0
2009-10-23 19:25:00,1.62755,1.62765,1.62705,1.6274,780300000.0
2009-10-23 19:30:00,1.62745,1.62995,1.6274,1.629,1260900000.0
2009-10-23 19:35:00,1.629,1.6295,1.6285,1.62885,1386800000.0
2009-10-23 19:40:00,1.62885,1.62905,1.6279,1.62845,1309600000.0
2009-10-23 19:45:00,1.62835,1.62895,1.6283,1.62865,928500000.0
2009-10-23 19:50:00,1.62865,1.62895,1.6277,1.6277,744200000.0
2009-10-23 19:55:00,1.6278,1.62855,1.6276,1.62825,803400000.0
2009-10-23 20:00:00,1.62825,1.6294,1.6282,1.629,1051800000.0
2009-10-23 20:05:00,1.62895,1.6299,1.628,1.62825,1194400000.0
2009-10-23 20:10:00,1.62825,1.6283,1.6274,1.6275,1079100000.0
2009-10-23 20:15:00,1.6276,1.62785,1.6268,1.62735,752100000.0
2009-10-23 20:20:00,1.62735,1.62735,1.62605,1.62695,818700000.0
2009-10-23 20:25:00,1.6269,1.6275,1.62685,1.62715,658500000.0
2009-10-23 20:30:00,1.62715,1.62745,1.62635,1.62735,931000000.0
2009-10-23 20:35:00,1.62735,1.6276,1.62695,1.6273,624900000.0
2009-10-23 20:40:00,1.6273,1.62745,1.6268,1.6269,652400000.0
2009-10-23 20:45:00,1.62695,1.62695,1.62605,1.6267,621600000.0
2009-10-23 20:50:00,1.6266,1.6279,1.6265,1.62785,958500000.0
2009-10-23 20:55:00,1.62785,1.62845,1.6278,1.62785,993800000.0
2009-10-23 21:00:00,1.6278,1.6284,1.6277,1.62775,738800000.0
2009-10-23 21:05:00,1.6278,1.6279,1.6271,1.62775,460900000.0
2009-10-23 21:10:00,1.62775,1.62785,1.62655,1.62665,411600000.0
2009-10-23 21:15:00,1.62665,1.6279,1.6266,1.6277,330400000.0
2009-10-23 21:20:00,1.6277,1.6285,1.6275,1.6283,356500000.0
2009-10-23 21:25:00,1.62825,1.62905,1.62815,1.62865,415000000.0
2009-10-23 21:30:00,1.6288,1.62945,1.62855,1.6292,364200000.0
2009-10-23 21:35:00,1.62905,1.62965,1.6284,1.62865,576600000.0
2009-10-23 21:40:00,1.62865,1.62865,1.6275,1.6276,748600000.0
2009-10-23 21:45:00,1.62755,1.62755,1.6264,1.6266,347700000.0
2009-10-23 21:50:00,1.6266,1.62665,1.62585,1.626,511100000.0
2009-10-23 21:55:00,1.62595,1.62595,1.6248,1.6258,337800000.0
2009-10-23 22:00:00,1.62575,1.6266,1.62575,1.62605,268000000.0
2009-10-23 22:05:00,1.626,1.6261,1.6258,1.6261,56000000.0
2009-10-23 22:10:00,1.6261,1.62655,1.626,1.6264,93900000.0
2009-10-23 22:15:00,1.62645,1.62645,1.6254,1.62565,202600000.0
2009-10-23 22:20:00,1.6257,1.6264,1.6257,1.62625,157400000.0
2009-10-23 22:25:00,1.62625,1.6266,1.62555,1.62585,270200000.0
2009-10-23 22:30:00,1.6258,1.62605,1.62395,1.626,719100000.0
2009-10-23 22:35:00,1.626,1.6264,1.6257,1.62595,341600000.0
2009-10-23 22:40:00,1.6262,1.62625,1.62555,1.6257,182500000.0
2009-10-23 22:45:00,1.6257,1.6267,1.62555,1.6267,498400000.0
2009-10-23 22:50:00,1.6266,1.6279,1.6264,1.6272,429300000.0
2009-10-23 22:55:00,1.62725,1.62755,1.6259,1.6266,315200000.0
2009-10-25 23:05:00,1.62985,1.62985,1.62975,1.62975,2800000.0
2009-10-25 23:30:00,1.62905,1.6292,1.62895,1.62905,32000000.0
2009-10-25 23:35:00,1.6292,1.6293,1.6288,1.629,20000000.0
2009-10-25 23:40:00,1.629,1.6293,1.6287,1.6293,47000000.0
2009-10-25 23:45:00,1.62935,1.62935,1.62895,1.62895,22000000.0
2009-10-25 23:50:00,1.6291,1.62935,1.629,1.6293,18200000.0
2009-10-25 23:55:00,1.62935,1.6295,1.6291,1.6293,40200000.0
2009-10-26 00:00:00,1.6293,1.6294,1.628,1.62925,160100000.0
2009-10-26 00:05:00,1.62925,1.6294,1.6284,1.62865,67900000.0
2009-10-26 00:10:00,1.62865,1.629,1.6279,1.6289,131700000.0
2009-10-26 00:15:00,1.6289,1.62895,1.62815,1.62845,42000000.0
2009-10-26 00:20:00,1.6281,1.62885,1.6281,1.6287,73200000.0
2009-10-26 00:25:00,1.62875,1.62875,1.62715,1.6281,109800000.0
2009-10-26 00:30:00,1.62815,1.62815,1.62745,1.6278,176800000.0
2009-10-26 00:35:00,1.6278,1.62785,1.6274,1.62785,45400000.0
2009-10-26 00:40:00,1.62785,1.62805,1.62715,1.6273,116800000.0
2009-10-26 00:45:00,1.6273,1.6281,1.62725,1.62775,159200000.0
2009-10-26 00:50:00,1.62775,1.62795,1.62725,1.62725,82500000.0
2009-10-26 00:55:00,1.62765,1.62825,1.6272,1.62785,191300000.0
2009-10-26 01:00:00,1.6279,1.62815,1.6273,1.6279,222600000.0
2009-10-26 01:05:00,1.6279,1.62805,1.6274,1.62745,119400000.0
2009-10-26 01:10:00,1.6275,1.6284,1.6275,1.6279,102500000.0
2009-10-26 01:15:00,1.62785,1.628,1.62765,1.62785,60900000.0
2009-10-26 01:20:00,1.62775,1.6278,1.627,1.62715,360500000.0
2009-10-26 01:25:00,1.62725,1.6284,1.6272,1.62775,694900000.0
2009-10-26 01:30:00,1.6277,1.62785,1.62725,1.62725,433900000.0
2009-10-26 01:35:00,1.6273,1.6275,1.6271,1.6271,342900000.0
2009-10-26 01:40:00,1.6271,1.62775,1.6271,1.6275,351700000.0
2009-10-26 01:45:00,1.62745,1.6279,1.62735,1.62785,372800000.0
2009-10-26 01:50:00,1.6279,1.6282,1.6262,1.62715,561499998.0
2009-10-26 01:55:00,1.62695,1.6271,1.62655,1.6268,147200000.0
2009-10-26 02:00:00,1.627,1.62745,1.6266,1.627,256400000.0
2009-10-26 02:05:00,1.627,1.62765,1.6263,1.6272,360500000.0
2009-10-26 02:10:00,1.6272,1.62805,1.62705,1.6277,284100000.0
2009-10-26 02:15:00,1.6278,1.62795,1.62715,1.6274,246800000.0
2009-10-26 02:20:00,1.6274,1.6279,1.62715,1.62715,185200000.0
2009-10-26 02:25:00,1.6271,1.62715,1.6256,1.62615,449600000.0
2009-10-26 02:30:00,1.6262,1.63,1.6261,1.62765,626500000.0
2009-10-26 02:35:00,1.62765,1.6283,1.62735,1.6278,463600000.0
2009-10-26 02:40:00,1.6278,1.62785,1.6263,1.6264,335800000.0
2009-10-26 02:45:00,1.62635,1.6265,1.62515,1.62545,504900000.0
2009-10-26 02:50:00,1.62555,1.62595,1.6248,1.62595,557100000.0
2009-10-26 02:55:00,1.62615,1.62615,1.6249,1.6254,391200000.0
2009-10-26 03:00:00,1.6253,1.62575,1.62485,1.6251,418800000.0
2009-10-26 03:05:00,1.62505,1.6257,1.62435,1.62445,462700000.0
2009-10-26 03:10:00,1.62455,1.62495,1.62395,1.62495,517500000.0
2009-10-26 03:15:00,1.62485,1.6254,1.6242,1.62495,422300000.0
2009-10-26 03:20:00,1.6249,1.626,1.62475,1.62595,549400000.0
2009-10-26 03:25:00,1.62595,1.62655,1.62565,1.6262,444200000.0
2009-10-26 03:30:00,1.62625,1.6267,1.6255,1.6261,375600000.0
2009-10-26 03:35:00,1.62625,1.6264,1.62555,1.62575,252600000.0
2009-10-26 03:40:00,1.6258,1.62675,1.62535,1.6258,410100000.0
2009-10-26 03:45:00,1.6257,1.62585,1.625,1.62515,435800000.0
2009-10-26 03:50:00,1.6251,1.62575,1.62495,1.62545,272400000.0
2009-10-26 03:55:00,1.6255,1.6258,1.6234,1.6234,420200000.0
2009-10-26 04:00:00,1.62335,1.62375,1.6226,1.62275,487400000.0
2009-10-26 04:05:00,1.6226,1.6231,1.62185,1.6225,673600000.0
2009-10-26 04:10:00,1.62255,1.6229,1.62185,1.6227,476000000.0
2009-10-26 04:15:00,1.6226,1.62375,1.6223,1.62335,661500000.0
2009-10-26 04:20:00,1.62345,1.62445,1.623,1.6242,793000000.0
2009-10-26 04:25:00,1.6242,1.62455,1.6238,1.62415,447800000.0
2009-10-26 04:30:00,1.6241,1.62445,1.6238,1.62395,282000000.0
2009-10-26 04:35:00,1.6239,1.6246,1.6236,1.62405,868000000.0
2009-10-26 04:40:00,1.62405,1.62435,1.6237,1.62425,582800000.0
2009-10-26 04:45:00,1.62425,1.6245,1.62405,1.62425,206300000.0
2009-10-26 04:50:00,1.62425,1.62475,1.62425,1.62445,281800000.0
2009-10-26 04:55:00,1.62445,1.625,1.6242,1.62425,442600000.0
2009-10-26 05:00:00,1.62425,1.62445,1.62415,1.6242,149700000.0
2009-10-26 05:05:00,1.6242,1.62535,1.6241,1.6251,394500000.0
2009-10-26 05:10:00,1.6252,1.6254,1.62495,1.62505,204000000.0
2009-10-26 05:15:00,1.62505,1.6258,1.6246,1.62545,530000000.0
2009-10-26 05:20:00,1.62545,1.6258,1.6254,1.6255,125600000.0
2009-10-26 05:25:00,1.62555,1.62625,1.62535,1.62595,199000000.0
2009-10-26 05:30:00,1.6261,1.62678,1.62585,1.626,151200000.0
2009-10-26 05:35:00,1.6261,1.6267,1.62585,1.62655,231200000.0
2009-10-26 05:40:00,1.6265,1.6267,1.6264,1.62665,121500000.0
2009-10-26 05:45:00,1.62655,1.6267,1.6259,1.62595,181000000.0
2009-10-26 05:50:00,1.62595,1.62665,1.62595,1.6264,192100000.0
2009-10-26 05:55:00,1.6264,1.62655,1.62615,1.62625,237800000.0
2009-10-26 06:00:00,1.62625,1.62645,1.62595,1.62605,195800000.0
2009-10-26 06:05:00,1.626,1.62675,1.6258,1.62655,434900000.0
2009-10-26 06:10:00,1.62655,1.6267,1.6261,1.6262,245000000.0
2009-10-26 06:15:00,1.62615,1.62635,1.62585,1.62615,204600000.0
2009-10-26 06:20:00,1.6261,1.6264,1.62595,1.6262,136100000.0
2009-10-26 06:25:00,1.6261,1.62715,1.6258,1.62655,733900000.0
2009-10-26 06:30:00,1.6265,1.62705,1.62635,1.62695,452800000.0
2009-10-26 06:35:00,1.6269,1.6273,1.6268,1.6271,146500000.0
2009-10-26 06:40:00,1.6271,1.62785,1.627,1.6273,279400000.0
2009-10-26 06:45:00,1.6272,1.6281,1.6271,1.6276,237800000.0
2009-10-26 06:50:00,1.6277,1.6277,1.6269,1.627,202000000.0
2009-10-26 06:55:00,1.627,1.627,1.6263,1.62645,432900000.0
2009-10-26 07:00:00,1.62645,1.62745,1.62595,1.62705,443500000.0
2009-10-26 07:05:00,1.62695,1.627,1.62635,1.62665,332900000.0
2009-10-26 07:10:00,1.6266,1.6276,1.6266,1.6276,470000000.0
2009-10-26 07:15:00,1.6275,1.6279,1.62745,1.62765,219900000.0
2009-10-26 07:20:00,1.6276,1.62785,1.6269,1.6275,224000000.0
2009-10-26 07:25:00,1.62755,1.6278,1.6272,1.62735,340000000.0
2009-10-26 07:30:00,1.62735,1.62755,1.62685,1.6271,386100000.0
2009-10-26 07:35:00,1.627,1.62735,1.6267,1.62715,286200000.0
2009-10-26 07:40:00,1.62735,1.62785,1.627,1.6277,248600000.0
2009-10-26 07:45:00,1.62765,1.62825,1.6273,1.62765,392500000.0
2009-10-26 07:50:00,1.6277,1.62785,1.62715,1.6274,293600000.0
2009-10-26 07:55:00,1.6273,1.6282,1.62715,1.62785,311600000.0
2009-10-26 08:00:00,1.62775,1.62775,1.627,1.6271,385200000.0
2009-10-26 08:05:00,1.62705,1.62735,1.6267,1.62685,198900000.0
2009-10-26 08:10:00,1.6268,1.627,1.6265,1.62695,208600000.0
2009-10-26 08:15:00,1.62695,1.62695,1.6262,1.6262,194400000.0
2009-10-26 08:20:00,1.6261,1.62635,1.6258,1.6262,296200000.0
2009-10-26 08:25:00,1.6262,1.6262,1.62565,1.62575,216600000.0
2009-10-26 08:30:00,1.62575,1.6264,1.62575,1.62605,123500000.0
2009-10-26 08:35:00,1.6261,1.62695,1.6261,1.6264,189800000.0
2009-10-26 08:40:00,1.62645,1.6266,1.62595,1.6264,113500000.0
2009-10-26 08:45:00,1.6264,1.62705,1.6264,1.62695,215900000.0
2009-10-26 08:50:00,1.6269,1.62715,1.62645,1.62665,428100000.0
2009-10-26 08:55:00,1.62655,1.62655,1.62465,1.62465,968400000.0
2009-10-26 09:00:00,1.6247,1.6255,1.62455,1.62515,543500000.0
2009-10-26 09:05:00,1.62515,1.62625,1.62385,1.62595,480300000.0
2009-10-26 09:10:00,1.6261,1.62615,1.6251,1.62575,574300000.0
2009-10-26 09:15:00,1.6256,1.62605,1.6251,1.6256,632200000.0
2009-10-26 09:20:00,1.6256,1.626,1.62465,1.6251,520100000.0
2009-10-26 09:25:00,1.6251,1.62535,1.62465,1.6249,837300000.0
2009-10-26 09:30:00,1.62495,1.62555,1.6247,1.6252,669700000.0
2009-10-26 09:35:00,1.6252,1.6254,1.6248,1.62535,356400000.0
2009-10-26 09:40:00,1.6253,1.62595,1.6251,1.6259,640000000.0
2009-10-26 09:45:00,1.626,1.6264,1.6257,1.626,546100000.0
2009-10-26 09:50:00,1.62605,1.62605,1.62485,1.6253,542600000.0
2009-10-26 09:55:00,1.6253,1.6258,1.62465,1.62575,710500000.0
2009-10-26 10:00:00,1.62565,1.626,1.62435,1.62525,939300000.0
2009-10-26 10:05:00,1.6252,1.6253,1.6246,1.62485,655700000.0
2009-10-26 10:10:00,1.6248,1.6255,1.6243,1.62545,784500000.0
2009-10-26 10:15:00,1.62555,1.6259,1.62505,1.6254,1139700000.0
2009-10-26 10:20:00,1.62525,1.62595,1.62515,1.62555,520900000.0
2009-10-26 10:25:00,1.6255,1.6262,1.6255,1.62605,670600000.0
2009-10-26 10:30:00,1.62615,1.6265,1.62585,1.62625,719600000.0
2009-10-26 10:35:00,1.62635,1.6265,1.62525,1.62585,1067700000.0
2009-10-26 10:40:00,1.6259,1.6263,1.6254,1.6254,770800000.0
2009-10-26 10:45:00,1.6254,1.6261,1.6254,1.6259,468400000.0
2009-10-26 10:50:00,1.62585,1.62665,1.62575,1.62645,628300000.0
2009-10-26 10:55:00,1.6265,1.62655,1.62585,1.6263,452300000.0
2009-10-26 11:00:00,1.6263,1.62655,1.6258,1.6262,727100000.0
2009-10-26 11:05:00,1.6261,1.6261,1.6248,1.62485,686600000.0
2009-10-26 11:10:00,1.62485,1.6252,1.62475,1.62515,425600000.0
2009-10-26 11:15:00,1.62515,1.62605,1.6251,1.6256,569500000.0
2009-10-26 11:20:00,1.62565,1.626,1.62545,1.62575,491800000.0
2009-10-26 11:25:00,1.6257,1.62615,1.62505,1.6252,605900000.0
2009-10-26 11:30:00,1.62525,1.6253,1.62365,1.62455,670900000.0
2009-10-26 11:35:00,1.62445,1.62465,1.6238,1.6238,440300000.0
2009-10-26 11:40:00,1.6237,1.6242,1.6235,1.62415,451900000.0
2009-10-26 11:45:00,1.6241,1.6247,1.62405,1.6245,445100000.0
2009-10-26 11:50:00,1.6245,1.6249,1.62365,1.62365,1103400000.0
2009-10-26 11:55:00,1.62365,1.6238,1.62325,1.62345,381600000.0
2009-10-26 12:00:00,1.6234,1.6237,1.62305,1.62335,729200000.0
2009-10-26 12:05:00,1.6233,1.6234,1.62285,1.62335,375200000.0
2009-10-26 12:10:00,1.6235,1.6238,1.6231,1.6233,414000000.0
2009-10-26 12:15:00,1.62325,1.6237,1.62285,1.6237,611000000.0
2009-10-26 12:20:00,1.6237,1.6239,1.62305,1.6232,388600000.0
2009-10-26 12:25:00,1.62335,1.624,1.6233,1.6238,538600000.0
2009-10-26 12:30:00,1.62385,1.6239,1.62335,1.6235,443700000.0
2009-10-26 12:35:00,1.6235,1.62445,1.6234,1.6244,342500000.0
2009-10-26 12:40:00,1.6244,1.6246,1.6241,1.6242,456700000.0
2009-10-26 12:45:00,1.6242,1.6251,1.6242,1.62475,407500000.0
2009-10-26 12:50:00,1.62475,1.6252,1.62465,1.6251,299300000.0
2009-10-26 12:55:00,1.62515,1.62595,1.62505,1.6256,485300000.0
2009-10-26 13:00:00,1.6256,1.62595,1.62525,1.6257,453000000.0
2009-10-26 13:05:00,1.62575,1.62675,1.6257,1.626,753900000.0
2009-10-26 13:10:00,1.626,1.6262,1.6257,1.6257,688300000.0
2009-10-26 13:15:00,1.6258,1.6261,1.62565,1.62565,834699999.0
2009-10-26 13:20:00,1.62565,1.62605,1.62545,1.62585,1431000000.0
2009-10-26 13:25:00,1.62585,1.6264,1.6258,1.626,513200000.0
2009-10-26 13:30:00,1.626,1.6266,1.6259,1.62655,412200000.0
2009-10-26 13:35:00,1.62665,1.627,1.62615,1.62635,666100000.0
2009-10-26 13:40:00,1.62635,1.62705,1.62635,1.6268,481700000.0
2009-10-26 13:45:00,1.6268,1.6271,1.6267,1.627,227800000.0
2009-10-26 13:50:00,1.627,1.62745,1.6267,1.6274,600300000.0
2009-10-26 13:55:00,1.6273,1.62775,1.62665,1.62775,638300000.0
2009-10-26 14:00:00,1.6278,1.6281,1.62725,1.6273,651000000.0
2009-10-26 14:05:00,1.6273,1.62855,1.62725,1.62855,504400000.0
2009-10-26 14:10:00,1.62855,1.62865,1.62785,1.62785,311800000.0
2009-10-26 14:15:00,1.62785,1.62795,1.6274,1.6277,362900000.0
2009-10-26 14:20:00,1.6275,1.6286,1.6274,1.62805,519700000.0
2009-10-26 14:25:00,1.62805,1.62835,1.6272,1.6272,554400000.0
2009-10-26 14:30:00,1.6272,1.6278,1.6271,1.6275,694000000.0
2009-10-26 14:35:00,1.6275,1.62775,1.62705,1.6274,679200000.0
2009-10-26 14:40:00,1.6274,1.62765,1.627,1.6273,518700000.0
2009-10-26 14:45:00,1.6273,1.62765,1.62695,1.62695,1784500000.0
2009-10-26 14:50:00,1.62695,1.62695,1.6256,1.6259,981080000.0
2009-10-26 14:55:00,1.62605,1.62625,1.6255,1.6258,673700000.0
2009-10-26 15:00:00,1.6258,1.62595,1.6248,1.6248,687300000.0
2009-10-26 15:05:00,1.6248,1.625,1.624,1.6249,769000000.0
2009-10-26 15:10:00,1.6249,1.62545,1.62435,1.62545,808800000.0
2009-10-26 15:15:00,1.62525,1.6254,1.6246,1.6249,526700000.0
2009-10-26 15:20:00,1.6249,1.6254,1.62415,1.62525,683500000.0
2009-10-26 15:25:00,1.6253,1.6261,1.6253,1.6255,1413900000.0
2009-10-26 15:30:00,1.62555,1.62555,1.62375,1.6247,928930000.0
2009-10-26 15:35:00,1.6247,1.6251,1.6232,1.62335,1077600000.0
2009-10-26 15:40:00,1.6233,1.6243,1.62325,1.62375,1187400000.0
2009-10-26 15:45:00,1.62375,1.6245,1.6226,1.62445,1223700000.0
2009-10-26 15:50:00,1.62445,1.62465,1.6236,1.62385,1394800000.0
2009-10-26 15:55:00,1.6239,1.62435,1.62335,1.62415,927500000.0
2009-10-26 16:00:00,1.6241,1.6244,1.6236,1.62365,1196900000.0
2009-10-26 16:05:00,1.62365,1.62465,1.6234,1.62415,1535200000.0
2009-10-26 16:10:00,1.62415,1.62475,1.624,1.62425,900700000.0
2009-10-26 16:15:00,1.6243,1.62465,1.62395,1.6245,713900000.0
2009-10-26 16:20:00,1.6244,1.62485,1.62385,1.62475,697200000.0
2009-10-26 16:25:00,1.62475,1.6255,1.6244,1.62545,1444400000.0
2009-10-26 16:30:00,1.62565,1.6257,1.62485,1.62485,813500000.0
2009-10-26 16:35:00,1.6249,1.6255,1.6245,1.6251,955200000.0
2009-10-26 16:40:00,1.62505,1.62555,1.62485,1.62555,871100000.0
2009-10-26 16:45:00,1.62555,1.62565,1.6248,1.62505,609000000.0
2009-10-26 16:50:00,1.62505,1.62505,1.6242,1.6249,771900000.0
2009-10-26 16:55:00,1.62485,1.6256,1.62455,1.62535,909000000.0
2009-10-26 17:00:00,1.6253,1.6259,1.625,1.6252,921800000.0
2009-10-26 17:05:00,1.6252,1.62525,1.6238,1.6245,758420000.0
2009-10-26 17:10:00,1.6245,1.6251,1.62405,1.625,1099800000.0
2009-10-26 17:15:00,1.625,1.6258,1.6243,1.62475,1490300000.0
2009-10-26 17:20:00,1.62475,1.6251,1.62315,1.62345,1659690000.0
2009-10-26 17:25:00,1.62355,1.62455,1.62305,1.62455,1231900000.0
2009-10-26 17:30:00,1.6246,1.6261,1.62385,1.62405,1719700000.0
2009-10-26 17:35:00,1.6241,1.62545,1.6232,1.62325,1408490000.0
2009-10-26 17:40:00,1.62325,1.62405,1.62275,1.62325,1514200000.0
2009-10-26 17:45:00,1.62325,1.62395,1.62225,1.62275,1237700000.0
2009-10-26 17:50:00,1.62275,1.62305,1.62235,1.62285,853400000.0
2009-10-26 17:55:00,1.62285,1.62455,1.6225,1.62395,1431200000.0
2009-10-26 18:00:00,1.624,1.62405,1.622,1.622,1401000000.0
2009-10-26 18:05:00,1.62205,1.6239,1.6217,1.6217,1829900000.0
2009-10-26 18:10:00,1.6217,1.62235,1.6201,1.62035,1713300000.0
2009-10-26 18:15:00,1.6203,1.62115,1.6197,1.61975,1408100000.0
2009-10-26 18:20:00,1.61975,1.6216,1.6197,1.621,1378400000.0
2009-10-26 18:25:00,1.62095,1.6218,1.6205,1.62125,1029400000.0
2009-10-26 18:30:00,1.6213,1.62155,1.62085,1.621,1230700000.0
2009-10-26 18:35:00,1.621,1.62175,1.6206,1.62135,1168900000.0
2009-10-26 18:40:00,1.62135,1.6217,1.62055,1.6206,1387400000.0
2009-10-26 18:45:00,1.62055,1.62265,1.62055,1.6224,1162100000.0
2009-10-26 18:50:00,1.6224,1.6224,1.62115,1.62115,962500000.0
2009-10-26 18:55:00,1.62115,1.62115,1.6203,1.62095,1309500000.0
2009-10-26 19:00:00,1.62095,1.62205,1.62015,1.62175,772700000.0
2009-10-26 19:05:00,1.62175,1.6222,1.6214,1.6218,680100000.0
2009-10-26 19:10:00,1.62175,1.6228,1.62175,1.622,908600000.0
2009-10-26 19:15:00,1.62195,1.6223,1.6202,1.62085,1021400000.0
2009-10-26 19:20:00,1.62085,1.6232,1.62065,1.62305,986700000.0
2009-10-26 19:25:00,1.62305,1.62365,1.62265,1.62265,1014400000.0
2009-10-26 19:30:00,1.62265,1.62365,1.62235,1.62325,987300000.0
2009-10-26 19:35:00,1.6233,1.62365,1.6227,1.6229,1038700000.0
2009-10-26 19:40:00,1.6229,1.623,1.62175,1.62235,1024600000.0
2009-10-26 19:45:00,1.62245,1.6231,1.6219,1.62295,762800000.0
2009-10-26 19:50:00,1.62285,1.62345,1.62265,1.62325,742000000.0
2009-10-26 19:55:00,1.62325,1.6234,1.62235,1.6228,910100000.0
2009-10-26 20:00:00,1.6228,1.6233,1.6223,1.62295,488900000.0
2009-10-26 20:05:00,1.62295,1.62345,1.62255,1.6231,693300000.0
2009-10-26 20:10:00,1.62305,1.6236,1.6228,1.62325,615900000.0
2009-10-26 20:15:00,1.6233,1.62555,1.6231,1.6252,841200000.0
2009-10-26 20:20:00,1.6252,1.62535,1.6241,1.62445,775700000.0
2009-10-26 20:25:00,1.62445,1.62545,1.6244,1.62525,736600000.0
2009-10-26 20:30:00,1.62525,1.6273,1.62525,1.62645,852300000.0
2009-10-26 20:35:00,1.6265,1.6269,1.62495,1.6251,932000000.0
2009-10-26 20:40:00,1.625,1.62655,1.625,1.626,632600000.0
2009-10-26 20:45:00,1.62605,1.62655,1.6256,1.62615,744300000.0
2009-10-26 20:50:00,1.626,1.6261,1.62525,1.62535,518800000.0
2009-10-26 20:55:00,1.6255,1.6259,1.6247,1.62565,689200000.0
2009-10-26 21:00:00,1.62565,1.62575,1.6247,1.62475,568900000.0
2009-10-26 21:05:00,1.62485,1.6259,1.62445,1.6256,545300000.0
2009-10-26 21:10:00,1.6256,1.62575,1.62505,1.6255,567800000.0
2009-10-26 21:15:00,1.6255,1.6256,1.62445,1.62495,505000000.0
2009-10-26 21:20:00,1.62505,1.6258,1.62495,1.6251,454100000.0
2009-10-26 21:25:00,1.6252,1.6261,1.6251,1.62575,403900000.0
2009-10-26 21:30:00,1.6258,1.62635,1.62555,1.62635,532000000.0
2009-10-26 21:35:00,1.62635,1.6267,1.62615,1.6266,621100000.0
2009-10-26 21:40:00,1.6266,1.6268,1.62585,1.62585,461600000.0
2009-10-26 21:45:00,1.6259,1.62605,1.6236,1.6238,896600000.0
2009-10-26 21:50:00,1.62385,1.6251,1.6237,1.625,563100000.0
2009-10-26 21:55:00,1.625,1.6251,1.6241,1.6246,597400000.0
2009-10-26 22:00:00,1.6246,1.6247,1.6238,1.62435,456700000.0
2009-10-26 22:05:00,1.62425,1.6246,1.62395,1.6243,205400000.0
2009-10-26 22:10:00,1.62425,1.62425,1.62345,1.62345,245200000.0
2009-10-26 22:15:00,1.62345,1.62375,1.6231,1.6232,188400000.0
2009-10-26 22:20:00,1.6232,1.62335,1.6226,1.6231,322300000.0
2009-10-26 22:25:00,1.62305,1.6235,1.6225,1.6227,386800000.0
2009-10-26 22:30:00,1.62265,1.623,1.6223,1.6223,186100000.0
2009-10-26 22:35:00,1.6225,1.62395,1.62235,1.62395,278200000.0
2009-10-26 22:40:00,1.6238,1.62435,1.6233,1.6237,274500000.0
2009-10-26 22:45:00,1.6236,1.62465,1.62335,1.624,221400000.0
2009-10-26 22:50:00,1.624,1.62425,1.6237,1.6237,189000000.0
2009-10-26 22:55:00,1.6238,1.62415,1.6228,1.62355,264000000.0
2009-10-26 23:00:00,1.6235,1.6235,1.62135,1.6228,118400000.0
2009-10-26 23:05:00,1.62305,1.6238,1.6228,1.6232,125300000.0
2009-10-26 23:10:00,1.6232,1.62335,1.62165,1.6225,197700000.0
2009-10-26 23:15:00,1.6224,1.6234,1.6223,1.6228,97000000.0
2009-10-26 23:20:00,1.6228,1.62315,1.62275,1.62305,71700000.0
2009-10-26 23:25:00,1.62305,1.62305,1.6216,1.62195,91200000.0
2009-10-26 23:30:00,1.622,1.6221,1.62115,1.6215,131100000.0
2009-10-26 23:35:00,1.6215,1.62175,1.6209,1.62125,294900000.0
2009-10-26 23:40:00,1.6213,1.62185,1.6211,1.6212,277800000.0
2009-10-26 23:45:00,1.62125,1.6219,1.62125,1.6213,65800000.0
2009-10-26 23:50:00,1.62201,1.62204,1.6213,1.6215,43400000.0
2009-10-26 23:55:00,1.62145,1.62195,1.62135,1.6214,124300000.0
2009-10-27 00:00:00,1.6213,1.6219,1.6213,1.6218,132300000.0
2009-10-27 00:05:00,1.6218,1.62205,1.62165,1.62185,278000000.0
2009-10-27 00:10:00,1.62185,1.6223,1.6211,1.62165,152200000.0
2009-10-27 00:15:00,1.6216,1.6218,1.6212,1.6218,60900000.0
2009-10-27 00:20:00,1.6218,1.6225,1.6217,1.6225,152200000.0
2009-10-27 00:25:00,1.6225,1.6226,1.62095,1.621,222800000.0
2009-10-27 00:30:00,1.621,1.62155,1.6207,1.62155,265500000.0
2009-10-27 00:35:00,1.62175,1.6218,1.6212,1.6213,175300000.0
2009-10-27 00:40:00,1.6213,1.62405,1.6211,1.62384,112500000.0
2009-10-27 00:45:00,1.62175,1.62215,1.6216,1.62215,130900000.0
2009-10-27 00:50:00,1.6221,1.6226,1.62165,1.6226,273100000.0
2009-10-27 00:55:00,1.6226,1.62395,1.62215,1.62265,406100000.0
2009-10-27 01:00:00,1.62255,1.62315,1.6222,1.6231,205600000.0
2009-10-27 01:05:00,1.62315,1.62315,1.6225,1.62275,218200000.0
2009-10-27 01:10:00,1.62275,1.6237,1.62245,1.6234,266500000.0
2009-10-27 01:15:00,1.62345,1.62345,1.62265,1.623,187700000.0
2009-10-27 01:20:00,1.623,1.62405,1.62255,1.6237,310500000.0
2009-10-27 01:25:00,1.62375,1.6244,1.62325,1.6244,206600000.0
2009-10-27 01:30:00,1.62445,1.6251,1.62425,1.6245,235200000.0
2009-10-27 01:35:00,1.6245,1.6248,1.6237,1.6242,296500000.0
2009-10-27 01:40:00,1.6242,1.62445,1.6234,1.6239,445200000.0
2009-10-27 01:45:00,1.6239,1.6239,1.6225,1.62295,384200000.0
2009-10-27 01:50:00,1.623,1.62325,1.62205,1.6225,323100000.0
2009-10-27 01:55:00,1.62245,1.62285,1.62165,1.62195,364000000.0
2009-10-27 02:00:00,1.62205,1.62205,1.6213,1.62195,420900000.0
2009-10-27 02:05:00,1.622,1.6222,1.62135,1.62185,494700000.0
2009-10-27 02:10:00,1.6218,1.6222,1.62145,1.62185,491000000.0
2009-10-27 02:15:00,1.6218,1.6219,1.62025,1.62075,557600000.0
2009-10-27 02:20:00,1.6208,1.6216,1.62005,1.6213,774500000.0
2009-10-27 02:25:00,1.6215,1.6221,1.62115,1.62155,725700000.0
2009-10-27 02:30:00,1.62155,1.6217,1.62045,1.62075,711900000.0
2009-10-27 02:35:00,1.62065,1.6209,1.619,1.61925,779600000.0
2009-10-27 02:40:00,1.61925,1.61965,1.61875,1.61915,663700000.0
2009-10-27 02:45:00,1.6191,1.62015,1.61875,1.61935,692400000.0
2009-10-27 02:50:00,1.61935,1.6209,1.61935,1.62075,658400000.0
2009-10-27 02:55:00,1.6206,1.6212,1.6203,1.6205,465500000.0
2009-10-27 03:00:00,1.62045,1.62085,1.6199,1.6202,611400000.0
2009-10-27 03:05:00,1.62025,1.6209,1.62025,1.6209,342400000.0
2009-10-27 03:10:00,1.6209,1.62165,1.6209,1.62145,478300000.0
2009-10-27 03:15:00,1.62145,1.62215,1.6212,1.62185,558300000.0
2009-10-27 03:20:00,1.62185,1.62215,1.62155,1.6219,540600000.0
2009-10-27 03:25:00,1.62205,1.6224,1.6215,1.62165,586300000.0
2009-10-27 03:30:00,1.62165,1.62175,1.62105,1.62135,698700000.0
2009-10-27 03:35:00,1.6213,1.62165,1.621,1.62145,512000000.0
2009-10-27 03:40:00,1.62155,1.6221,1.62115,1.6215,527400000.0
2009-10-27 03:45:00,1.62155,1.62205,1.6213,1.62175,577200000.0
2009-10-27 03:50:00,1.6219,1.62195,1.62155,1.6216,318000000.0
2009-10-27 03:55:00,1.6216,1.6221,1.6215,1.6218,249300000.0
2009-10-27 04:00:00,1.6218,1.6227,1.6216,1.6221,362200000.0
2009-10-27 04:05:00,1.6221,1.6223,1.6218,1.622,375100000.0
2009-10-27 04:10:00,1.62195,1.622,1.62125,1.62135,248500000.0
2009-10-27 04:15:00,1.62135,1.62185,1.62105,1.6216,379000000.0
2009-10-27 04:20:00,1.6216,1.6221,1.62125,1.6214,415200000.0
2009-10-27 04:25:00,1.62145,1.6218,1.62145,1.6217,182100000.0
2009-10-27 04:30:00,1.62175,1.6218,1.62115,1.62135,335900000.0
2009-10-27 04:35:00,1.62135,1.62135,1.61955,1.62025,869300000.0
2009-10-27 04:40:00,1.62025,1.62055,1.6195,1.62005,318200000.0
2009-10-27 04:45:00,1.6201,1.62035,1.61935,1.6202,293900000.0
2009-10-27 04:50:00,1.6203,1.6205,1.61955,1.6199,421000000.0
2009-10-27 04:55:00,1.6199,1.6203,1.61915,1.61955,416600000.0
2009-10-27 05:00:00,1.61955,1.62015,1.61935,1.62,355800000.0
2009-10-27 05:05:00,1.6199,1.62015,1.6194,1.61975,482700000.0
2009-10-27 05:10:00,1.61985,1.62005,1.6188,1.6197,611600000.0
2009-10-27 05:15:00,1.6197,1.62035,1.61955,1.62015,406800000.0
2009-10-27 05:20:00,1.62015,1.6204,1.6194,1.6196,406300000.0
2009-10-27 05:25:00,1.6196,1.6203,1.61945,1.62025,467300000.0
2009-10-27 05:30:00,1.62025,1.6203,1.6199,1.6201,278800000.0
2009-10-27 05:35:00,1.6201,1.6202,1.6198,1.62,371700000.0
2009-10-27 05:40:00,1.6199,1.6205,1.61975,1.6199,485100000.0
2009-10-27 05:45:00,1.6199,1.62035,1.61965,1.6202,385700000.0
2009-10-27 05:50:00,1.6202,1.6203,1.6195,1.61975,360100000.0
2009-10-27 05:55:00,1.61975,1.62,1.6195,1.6199,332400000.0
2009-10-27 06:00:00,1.6198,1.6203,1.61975,1.6203,153800000.0
2009-10-27 06:05:00,1.6204,1.62045,1.61975,1.62015,406500000.0
2009-10-27 06:10:00,1.62015,1.62025,1.61955,1.62005,318600000.0
2009-10-27 06:15:00,1.62,1.6204,1.61995,1.6204,278500000.0
2009-10-27 06:20:00,1.62035,1.62125,1.6203,1.62115,329000000.0
2009-10-27 06:25:00,1.62135,1.6215,1.62105,1.62145,364700000.0
2009-10-27 06:30:00,1.6214,1.62175,1.6205,1.6205,547300000.0
2009-10-27 06:35:00,1.62065,1.62075,1.62015,1.62035,392800000.0
2009-10-27 06:40:00,1.62045,1.62065,1.61995,1.6202,243700000.0
2009-10-27 06:45:00,1.6202,1.62105,1.6201,1.6205,385000000.0
2009-10-27 06:50:00,1.62045,1.6206,1.61985,1.62,361000000.0
2009-10-27 06:55:00,1.61995,1.62025,1.61965,1.6201,413800000.0
2009-10-27 07:00:00,1.62005,1.62065,1.62,1.62045,340900000.0
2009-10-27 07:05:00,1.62045,1.62085,1.6199,1.62025,477200000.0
2009-10-27 07:10:00,1.62025,1.6208,1.6202,1.62055,253900000.0
2009-10-27 07:15:00,1.62055,1.62205,1.6205,1.6213,746900000.0
2009-10-27 07:20:00,1.62115,1.62185,1.62115,1.6213,465500000.0
2009-10-27 07:25:00,1.62135,1.6216,1.62105,1.62135,486800000.0
2009-10-27 07:30:00,1.6213,1.6215,1.62105,1.62145,250300000.0
2009-10-27 07:35:00,1.62145,1.62165,1.6211,1.6216,501100000.0
2009-10-27 07:40:00,1.6217,1.6218,1.62065,1.62085,563200000.0
2009-10-27 07:45:00,1.62085,1.62145,1.62075,1.62145,256400000.0
2009-10-27 07:50:00,1.6214,1.622,1.6212,1.6213,236200000.0
2009-10-27 07:55:00,1.6214,1.62205,1.6211,1.62165,342800000.0
2009-10-27 08:00:00,1.6216,1.62185,1.6213,1.6213,402200000.0
2009-10-27 08:05:00,1.6213,1.62165,1.6204,1.62135,744300000.0
2009-10-27 08:10:00,1.62135,1.62145,1.62,1.6211,565500000.0
2009-10-27 08:15:00,1.6212,1.6212,1.61895,1.61925,538100000.0
2009-10-27 08:20:00,1.61915,1.6201,1.6189,1.6201,691200000.0
2009-10-27 08:25:00,1.62,1.6202,1.6196,1.62005,418900000.0
2009-10-27 08:30:00,1.6201,1.62025,1.6198,1.62,337900000.0
2009-10-27 08:35:00,1.62,1.6205,1.6197,1.62,467700000.0
2009-10-27 08:40:00,1.62,1.6206,1.61955,1.61955,504400000.0
2009-10-27 08:45:00,1.6201,1.6208,1.61975,1.6207,790100000.0
2009-10-27 08:50:00,1.6207,1.6208,1.6192,1.6196,1038900000.0
2009-10-27 08:55:00,1.61965,1.62035,1.6186,1.62025,1036000000.0
2009-10-27 09:00:00,1.6202,1.6209,1.6193,1.61985,992200000.0
2009-10-27 09:05:00,1.61985,1.62045,1.6195,1.62015,858800000.0
2009-10-27 09:10:00,1.62005,1.6209,1.6198,1.62005,1132800000.0
2009-10-27 09:15:00,1.6201,1.62055,1.6196,1.61995,932200000.0
2009-10-27 09:20:00,1.61995,1.62035,1.6191,1.6191,774200000.0
2009-10-27 09:25:00,1.6191,1.6205,1.6191,1.6201,765400000.0
2009-10-27 09:30:00,1.6201,1.62045,1.61915,1.6193,879400000.0
2009-10-27 09:35:00,1.6193,1.62005,1.6189,1.61985,841400000.0
2009-10-27 09:40:00,1.6198,1.6209,1.6196,1.62045,996600000.0
2009-10-27 09:45:00,1.62045,1.6221,1.62025,1.6218,1019700000.0
2009-10-27 09:50:00,1.6218,1.6222,1.621,1.62145,1495700000.0
2009-10-27 09:55:00,1.62155,1.62235,1.62135,1.62175,1195600000.0
2009-10-27 10:00:00,1.62185,1.62315,1.62135,1.62255,1199000000.0
2009-10-27 10:05:00,1.6226,1.62285,1.62195,1.62205,1140100000.0
2009-10-27 10:10:00,1.6221,1.6224,1.6215,1.6223,1185000000.0
2009-10-27 10:15:00,1.6222,1.62285,1.62195,1.62275,837600000.0
2009-10-27 10:20:00,1.62255,1.6239,1.62225,1.623,1234100000.0
2009-10-27 10:25:00,1.62295,1.62345,1.62255,1.62305,1252399999.0
2009-10-27 10:30:00,1.623,1.62385,1.6226,1.62285,1428900000.0
2009-10-27 10:35:00,1.62285,1.62375,1.62255,1.62345,1346100000.0
2009-10-27 10:40:00,1.6235,1.6237,1.62265,1.62285,1681100000.0
2009-10-27 10:45:00,1.62285,1.6234,1.62245,1.623,1235800000.0
2009-10-27 10:50:00,1.62305,1.6232,1.62215,1.6223,811000000.0
2009-10-27 10:55:00,1.6223,1.62285,1.622,1.6224,754000000.0
2009-10-27 11:00:00,1.62235,1.6224,1.6212,1.62135,1131200000.0
2009-10-27 11:05:00,1.6213,1.62145,1.62055,1.62075,1321200000.0
2009-10-27 11:10:00,1.6208,1.62145,1.62035,1.62115,1130400000.0
2009-10-27 11:15:00,1.6211,1.6213,1.6201,1.62055,970700000.0
2009-10-27 11:20:00,1.6206,1.62105,1.6204,1.6208,733600000.0
2009-10-27 11:25:00,1.62085,1.6214,1.62055,1.6214,906900000.0
2009-10-27 11:30:00,1.6214,1.622,1.6213,1.6216,561200000.0
2009-10-27 11:35:00,1.6216,1.62195,1.6209,1.62105,917799999.0
2009-10-27 11:40:00,1.62105,1.62125,1.62055,1.6208,864700000.0
2009-10-27 11:45:00,1.6208,1.62145,1.6205,1.6208,819000000.0
2009-10-27 11:50:00,1.6208,1.6216,1.6206,1.6209,905600000.0
2009-10-27 11:55:00,1.62095,1.62135,1.62065,1.62105,905100000.0
2009-10-27 12:00:00,1.62105,1.62105,1.6196,1.6203,1063700000.0
2009-10-27 12:05:00,1.6203,1.62055,1.6197,1.62,845300000.0
2009-10-27 12:10:00,1.61995,1.621,1.6198,1.621,745300000.0
2009-10-27 12:15:00,1.62095,1.6215,1.61995,1.6206,1038700000.0
2009-10-27 12:20:00,1.62065,1.62065,1.6196,1.62045,997300000.0
2009-10-27 12:25:00,1.6205,1.6205,1.6199,1.6204,484000000.0
2009-10-27 12:30:00,1.6204,1.62075,1.62005,1.6204,1241000000.0
2009-10-27 12:35:00,1.6204,1.621,1.6203,1.62065,739300000.0
2009-10-27 12:40:00,1.62065,1.6211,1.6205,1.6208,460400000.0
2009-10-27 12:45:00,1.62085,1.6209,1.62,1.6206,776700000.0
2009-10-27 12:50:00,1.62045,1.6211,1.6199,1.62105,703700000.0
2009-10-27 12:55:00,1.62105,1.6213,1.6201,1.62085,795000000.0
2009-10-27 13:00:00,1.62085,1.62085,1.61955,1.62005,914000000.0
2009-10-27 13:05:00,1.62005,1.6204,1.6196,1.6197,637600000.0
2009-10-27 13:10:00,1.61985,1.62085,1.61965,1.6206,551300000.0
2009-10-27 13:15:00,1.6206,1.621,1.6205,1.6206,481700000.0
2009-10-27 13:20:00,1.6206,1.6206,1.61935,1.61945,599900000.0
2009-10-27 13:25:00,1.6194,1.61985,1.61905,1.6192,653400000.0
2009-10-27 13:30:00,1.61925,1.61955,1.6188,1.6193,560000000.0
2009-10-27 13:35:00,1.61925,1.6196,1.61905,1.6194,736900000.0
2009-10-27 13:40:00,1.61935,1.62115,1.61925,1.6208,791300000.0
2009-10-27 13:45:00,1.6208,1.6212,1.61995,1.6205,926000000.0
2009-10-27 13:50:00,1.62045,1.62075,1.6198,1.61985,523300000.0
2009-10-27 13:55:00,1.61985,1.61995,1.61945,1.6197,315800000.0
2009-10-27 14:00:00,1.61975,1.6212,1.61965,1.62115,941800000.0
2009-10-27 14:05:00,1.62115,1.6213,1.62065,1.6213,1488000000.0
2009-10-27 14:10:00,1.6213,1.62215,1.62115,1.6214,1048900000.0
2009-10-27 14:15:00,1.6214,1.6216,1.6206,1.62065,960400000.0
2009-10-27 14:20:00,1.62065,1.6216,1.6205,1.62135,738600000.0
2009-10-27 14:25:00,1.62125,1.6218,1.62115,1.6215,1167100000.0
2009-10-27 14:30:00,1.6214,1.62165,1.62055,1.6207,1264299999.0
2009-10-27 14:35:00,1.6207,1.6208,1.62045,1.62045,3069000000.0
2009-10-27 14:40:00,1.62045,1.6207,1.61995,1.62045,1256660000.0
2009-10-27 14:45:00,1.6205,1.62105,1.62035,1.62065,771700000.0
2009-10-27 14:50:00,1.6206,1.62125,1.61995,1.61995,688620000.0
2009-10-27 14:55:00,1.61995,1.6206,1.61995,1.62005,1943800000.0
2009-10-27 15:00:00,1.62005,1.6205,1.61945,1.6203,2297020000.0
2009-10-27 15:05:00,1.62025,1.6203,1.61945,1.6198,1084500000.0
2009-10-27 15:10:00,1.61985,1.6201,1.61955,1.61985,841200000.0
2009-10-27 15:15:00,1.61995,1.62035,1.6194,1.61955,1157000000.0
2009-10-27 15:20:00,1.6196,1.62045,1.6194,1.61995,978300000.0
2009-10-27 15:25:00,1.6199,1.62095,1.61985,1.62025,822200000.0
2009-10-27 15:30:00,1.62015,1.62065,1.619,1.6203,936500000.0
2009-10-27 15:35:00,1.62025,1.621,1.6198,1.62025,1280100000.0
2009-10-27 15:40:00,1.62025,1.6207,1.61965,1.62,1271700000.0
2009-10-27 15:45:00,1.62,1.6206,1.61935,1.61935,1395200000.0
2009-10-27 15:50:00,1.61935,1.61965,1.6185,1.61915,1173700000.0
2009-10-27 15:55:00,1.6191,1.62025,1.61905,1.61985,1282800000.0
2009-10-27 16:00:00,1.61985,1.62095,1.6185,1.6191,1553589999.0
2009-10-27 16:05:00,1.61915,1.61965,1.6173,1.61785,1530660000.0
2009-10-27 16:10:00,1.6178,1.6179,1.61645,1.6166,1482500000.0
2009-10-27 16:15:00,1.6166,1.61765,1.61635,1.6175,1390000000.0
2009-10-27 16:20:00,1.6175,1.6188,1.6169,1.61825,1724200000.0
2009-10-27 16:25:00,1.6182,1.61855,1.61675,1.61675,1481600000.0
2009-10-27 16:30:00,1.61675,1.61745,1.61635,1.61695,1188130000.0
2009-10-27 16:35:00,1.61705,1.61715,1.61645,1.61665,1159100000.0
2009-10-27 16:40:00,1.6167,1.61685,1.61525,1.61605,1392780000.0
2009-10-27 16:45:00,1.61605,1.61635,1.6152,1.61605,1091600000.0
2009-10-27 16:50:00,1.616,1.61695,1.61585,1.61605,1322800000.0
2009-10-27 16:55:00,1.6162,1.6168,1.6156,1.61635,984800000.0
2009-10-27 17:00:00,1.6164,1.6174,1.616,1.61685,1313400000.0
2009-10-27 17:05:00,1.61695,1.6178,1.61635,1.61635,1454700000.0
2009-10-27 17:10:00,1.61635,1.61685,1.61535,1.61585,1060220000.0
2009-10-27 17:15:00,1.616,1.61645,1.61545,1.61565,1009000000.0
2009-10-27 17:20:00,1.6157,1.616,1.61465,1.61535,1793260000.0
2009-10-27 17:25:00,1.6153,1.6155,1.6149,1.6149,833800000.0
2009-10-27 17:30:00,1.6149,1.61595,1.6146,1.6155,970300000.0
2009-10-27 17:35:00,1.6156,1.61585,1.61465,1.61535,927900000.0
2009-10-27 17:40:00,1.6154,1.61665,1.61525,1.6156,1101100000.0
2009-10-27 17:45:00,1.6156,1.6159,1.615,1.61535,900990000.0
2009-10-27 17:50:00,1.61535,1.6164,1.61445,1.6164,1166740000.0
2009-10-27 17:55:00,1.61645,1.6176,1.6157,1.61735,952000000.0
2009-10-27 18:00:00,1.6174,1.6176,1.6164,1.61705,1108900000.0
2009-10-27 18:05:00,1.617,1.61705,1.61605,1.6162,882800000.0
2009-10-27 18:10:00,1.61625,1.6168,1.6161,1.6163,472800000.0
2009-10-27 18:15:00,1.61625,1.6163,1.6159,1.6159,2260100000.0
2009-10-27 18:20:00,1.6159,1.61595,1.61535,1.61535,1002930000.0
2009-10-27 18:25:00,1.61545,1.617,1.6154,1.61665,1000700000.0
2009-10-27 18:30:00,1.61665,1.61745,1.6162,1.6166,1054700000.0
2009-10-27 18:35:00,1.6166,1.6171,1.616,1.61625,805600000.0
2009-10-27 18:40:00,1.6163,1.61665,1.6155,1.61575,592300000.0
2009-10-27 18:45:00,1.6157,1.61635,1.6156,1.6158,616000000.0
2009-10-27 18:50:00,1.6158,1.6168,1.6157,1.6167,662500000.0
2009-10-27 18:55:00,1.6167,1.61735,1.6165,1.61725,764800000.0
2009-10-27 19:00:00,1.61725,1.61725,1.6159,1.6163,747000000.0
2009-10-27 19:05:00,1.6163,1.61805,1.6159,1.61705,982400000.0
2009-10-27 19:10:00,1.61725,1.61785,1.6166,1.61705,615800000.0
2009-10-27 19:15:00,1.61715,1.61755,1.61695,1.61735,692700000.0
2009-10-27 19:20:00,1.6174,1.61815,1.61725,1.6177,674900000.0
2009-10-27 19:25:00,1.6177,1.6177,1.61685,1.61695,406700000.0
2009-10-27 19:30:00,1.61695,1.6174,1.6166,1.61705,541300000.0
2009-10-27 19:35:00,1.6171,1.6173,1.61645,1.61685,591000000.0
2009-10-27 19:40:00,1.61685,1.618,1.61635,1.61765,731300000.0
2009-10-27 19:45:00,1.6177,1.6182,1.61735,1.61745,491200000.0
2009-10-27 19:50:00,1.61745,1.61775,1.6172,1.6174,486900000.0
2009-10-27 19:55:00,1.61745,1.61835,1.61745,1.6182,463900000.0
2009-10-27 20:00:00,1.61825,1.6195,1.6182,1.61935,392300000.0
2009-10-27 20:05:00,1.61935,1.6204,1.61895,1.6195,875500000.0
2009-10-27 20:10:00,1.61955,1.6205,1.61875,1.6194,820500000.0
2009-10-27 20:15:00,1.61935,1.61935,1.6173,1.6174,665800000.0
2009-10-27 20:20:00,1.6174,1.6179,1.61615,1.6164,608400000.0
2009-10-27 20:25:00,1.6163,1.61655,1.6156,1.6162,810600000.0
2009-10-27 20:30:00,1.6162,1.6166,1.61555,1.61645,497200000.0
2009-10-27 20:35:00,1.61645,1.6172,1.6164,1.61665,401700000.0
2009-10-27 20:40:00,1.61665,1.61695,1.6154,1.6155,715400000.0
2009-10-27 20:45:00,1.61545,1.616,1.615,1.615,500700000.0
2009-10-27 20:50:00,1.615,1.61565,1.61465,1.61555,663700000.0
2009-10-27 20:55:00,1.61555,1.6156,1.6145,1.6146,749900000.0
2009-10-27 21:00:00,1.6146,1.61505,1.6144,1.61455,546000000.0
2009-10-27 21:05:00,1.6146,1.61515,1.6142,1.6147,488700000.0
2009-10-27 21:10:00,1.6147,1.6153,1.6142,1.61425,472400000.0
2009-10-27 21:15:00,1.61425,1.61545,1.6142,1.61465,393600000.0
2009-10-27 21:20:00,1.61465,1.61565,1.61455,1.61545,341100000.0
2009-10-27 21:25:00,1.6155,1.6158,1.61515,1.6156,321800000.0
2009-10-27 21:30:00,1.6156,1.6168,1.61495,1.61635,553900000.0
2009-10-27 21:35:00,1.6164,1.61735,1.6161,1.6171,674400000.0
2009-10-27 21:40:00,1.61715,1.6172,1.6156,1.6157,770300000.0
2009-10-27 21:45:00,1.6157,1.6165,1.6154,1.61625,667900000.0
2009-10-27 21:50:00,1.61625,1.6171,1.61615,1.6163,742000000.0
2009-10-27 21:55:00,1.6163,1.6177,1.6163,1.6171,614000000.0
2009-10-27 22:00:00,1.6171,1.6171,1.6162,1.6169,504900000.0
2009-10-27 22:05:00,1.61685,1.61745,1.6166,1.61725,272900000.0
2009-10-27 22:10:00,1.61725,1.6173,1.61645,1.6168,364600000.0
2009-10-27 22:15:00,1.6168,1.6175,1.61645,1.61645,566600000.0
2009-10-27 22:20:00,1.61645,1.61665,1.61595,1.61625,375700000.0
2009-10-27 22:25:00,1.61625,1.6164,1.61605,1.61635,191500000.0
2009-10-27 22:30:00,1.61635,1.6168,1.61635,1.6164,271200000.0
2009-10-27 22:35:00,1.6164,1.6164,1.6151,1.61545,257400000.0
2009-10-27 22:40:00,1.6155,1.6155,1.6148,1.6148,193500000.0
2009-10-27 22:45:00,1.6148,1.615,1.6139,1.6142,110900000.0
2009-10-27 22:50:00,1.6142,1.61465,1.61365,1.6145,280300000.0
2009-10-27 22:55:00,1.6145,1.61505,1.6135,1.615,257400000.0
2009-10-27 23:00:00,1.61485,1.61575,1.6143,1.6156,118200000.0
2009-10-27 23:05:00,1.6156,1.61615,1.61485,1.61575,254300000.0
2009-10-27 23:10:00,1.61575,1.6161,1.6144,1.61545,224200000.0
2009-10-27 23:15:00,1.61555,1.616,1.615,1.6153,185200000.0
2009-10-27 23:20:00,1.61535,1.6158,1.6148,1.6157,268800000.0
2009-10-27 23:25:00,1.6157,1.6159,1.615,1.61555,139000000.0
2009-10-27 23:30:00,1.61555,1.61555,1.6144,1.61485,121500000.0
2009-10-27 23:35:00,1.61475,1.6159,1.61465,1.61485,150500000.0
2009-10-27 23:40:00,1.6149,1.6158,1.6148,1.6158,58400000.0
2009-10-27 23:45:00,1.61575,1.61615,1.61455,1.6155,251600000.0
2009-10-27 23:50:00,1.61565,1.616,1.6156,1.6158,97800000.0
2009-10-27 23:55:00,1.61595,1.61615,1.6153,1.6153,160900000.0
2009-10-28 00:00:00,1.61525,1.6154,1.6149,1.6149,128300000.0
2009-10-28 00:05:00,1.61485,1.61545,1.61465,1.61475,99400000.0
2009-10-28 00:10:00,1.6148,1.61515,1.6148,1.6151,123900000.0
2009-10-28 00:15:00,1.6151,1.6153,1.6148,1.61525,102900000.0
2009-10-28 00:20:00,1.61535,1.6155,1.61495,1.6152,66500000.0
2009-10-28 00:25:00,1.6152,1.61545,1.61505,1.61545,53900000.0
2009-10-28 00:30:00,1.61545,1.6156,1.6149,1.61505,140800000.0
2009-10-28 00:35:00,1.6149,1.61585,1.61475,1.61575,216100000.0
2009-10-28 00:40:00,1.6157,1.6157,1.6152,1.61535,127800000.0
2009-10-28 00:45:00,1.61545,1.61575,1.61515,1.61515,193400000.0
2009-10-28 00:50:00,1.61515,1.6158,1.61495,1.6153,305700000.0
2009-10-28 00:55:00,1.6155,1.61595,1.6153,1.61565,225100000.0
2009-10-28 01:00:00,1.61565,1.6159,1.615,1.61575,234700000.0
2009-10-28 01:05:00,1.61575,1.61585,1.6152,1.61565,228500000.0
2009-10-28 01:10:00,1.61565,1.616,1.61545,1.6159,290600000.0
2009-10-28 01:15:00,1.6159,1.61625,1.6155,1.61595,271300000.0
2009-10-28 01:20:00,1.61595,1.61615,1.61575,1.61595,152100000.0
2009-10-28 01:25:00,1.61595,1.6162,1.6156,1.61565,190000000.0
2009-10-28 01:30:00,1.6156,1.61595,1.6156,1.6158,165300000.0
2009-10-28 01:35:00,1.6158,1.6159,1.615,1.6151,456700000.0
2009-10-28 01:40:00,1.61505,1.6152,1.61415,1.61485,386000000.0
2009-10-28 01:45:00,1.6148,1.6152,1.61455,1.615,258500000.0
2009-10-28 01:50:00,1.615,1.61783,1.6149,1.615,231600000.0
2009-10-28 01:55:00,1.615,1.61535,1.6144,1.61455,277700000.0
2009-10-28 02:00:00,1.61465,1.61475,1.6137,1.61445,360700000.0
2009-10-28 02:05:00,1.61445,1.61465,1.61375,1.61445,410300000.0
2009-10-28 02:10:00,1.6143,1.615,1.6141,1.6142,490500000.0
2009-10-28 02:15:00,1.61425,1.6149,1.61385,1.61425,489100000.0
2009-10-28 02:20:00,1.6142,1.61425,1.6135,1.6138,584100000.0
2009-10-28 02:25:00,1.6138,1.61435,1.613,1.61365,642900000.0
2009-10-28 02:30:00,1.61375,1.61615,1.60945,1.61465,998700000.0
2009-10-28 02:35:00,1.6147,1.61705,1.61455,1.61565,1151900000.0
2009-10-28 02:40:00,1.6158,1.61945,1.61525,1.6183,806100000.0
2009-10-28 02:45:00,1.6184,1.6186,1.616,1.61855,924900000.0
2009-10-28 02:50:00,1.6187,1.6187,1.61685,1.61745,833000000.0
2009-10-28 02:55:00,1.6174,1.61905,1.61725,1.61865,748300000.0
2009-10-28 03:00:00,1.61875,1.61925,1.618,1.6188,747400000.0
2009-10-28 03:05:00,1.61875,1.62015,1.61865,1.62005,723100000.0
2009-10-28 03:10:00,1.62,1.621,1.62,1.62075,704100000.0
2009-10-28 03:15:00,1.62075,1.62195,1.62065,1.62115,709600000.0
2009-10-28 03:20:00,1.62115,1.6218,1.6208,1.62135,714700000.0
2009-10-28 03:25:00,1.62135,1.6214,1.6198,1.6202,601400000.0
2009-10-28 03:30:00,1.62025,1.6207,1.6193,1.62015,760800000.0
2009-10-28 03:35:00,1.62035,1.62055,1.61955,1.6203,580000000.0
2009-10-28 03:40:00,1.62035,1.6213,1.61995,1.6212,625600000.0
2009-10-28 03:45:00,1.6212,1.6219,1.6208,1.621,667400000.0
2009-10-28 03:50:00,1.62095,1.6211,1.6207,1.62095,189700000.0
2009-10-28 03:55:00,1.62095,1.62115,1.62,1.62,346800000.0
2009-10-28 04:00:00,1.61995,1.6203,1.61945,1.62,640600000.0
2009-10-28 04:05:00,1.62,1.62105,1.6199,1.62085,776300000.0
2009-10-28 04:10:00,1.62085,1.62145,1.62015,1.6211,456600000.0
2009-10-28 04:15:00,1.621,1.6217,1.62,1.6215,630600000.0
2009-10-28 04:20:00,1.62155,1.6217,1.62075,1.6211,622100000.0
2009-10-28 04:25:00,1.6211,1.62125,1.62075,1.6211,551700000.0
2009-10-28 04:30:00,1.6211,1.6216,1.62035,1.62035,321000000.0
2009-10-28 04:35:00,1.62035,1.62105,1.6201,1.6207,545400000.0
2009-10-28 04:40:00,1.6208,1.6222,1.6205,1.62205,547200000.0
2009-10-28 04:45:00,1.6221,1.62245,1.62135,1.62215,468700000.0
2009-10-28 04:50:00,1.622,1.62495,1.6216,1.6243,418700000.0
2009-10-28 04:55:00,1.6243,1.62705,1.62415,1.62605,1056600000.0
2009-10-28 05:00:00,1.62605,1.62705,1.6251,1.62685,779000000.0
2009-10-28 05:05:00,1.6268,1.62695,1.6256,1.626,659400000.0
2009-10-28 05:10:00,1.62605,1.6262,1.62545,1.6259,410900000.0
2009-10-28 05:15:00,1.6259,1.6262,1.62515,1.6253,625900000.0
2009-10-28 05:20:00,1.62525,1.6255,1.6243,1.6244,439800000.0
2009-10-28 05:25:00,1.6244,1.62455,1.6236,1.62365,450400000.0
2009-10-28 05:30:00,1.62365,1.62405,1.62345,1.6239,382000000.0
2009-10-28 05:35:00,1.62395,1.6262,1.6237,1.62595,495700000.0
2009-10-28 05:40:00,1.62595,1.6277,1.62545,1.6277,492600000.0
2009-10-28 05:45:00,1.6277,1.6298,1.6275,1.62835,822600000.0
2009-10-28 05:50:00,1.6283,1.62865,1.62775,1.62795,442400000.0
2009-10-28 05:55:00,1.62795,1.6287,1.6276,1.6285,409800000.0
2009-10-28 06:00:00,1.6285,1.6295,1.62835,1.62885,555300000.0
2009-10-28 06:05:00,1.6288,1.62965,1.6285,1.62945,532100000.0
2009-10-28 06:10:00,1.62945,1.63175,1.62935,1.6314,1047040000.0
2009-10-28 06:15:00,1.6314,1.63145,1.62975,1.6301,790500000.0
2009-10-28 06:20:00,1.6301,1.6307,1.6297,1.63005,539700000.0
2009-10-28 06:25:00,1.63005,1.6309,1.62945,1.63035,487300000.0
2009-10-28 06:30:00,1.63025,1.6306,1.6296,1.6299,340100000.0
2009-10-28 06:35:00,1.62985,1.63015,1.62925,1.6293,426400000.0
2009-10-28 06:40:00,1.6293,1.6297,1.6289,1.62955,457800000.0
2009-10-28 06:45:00,1.62955,1.6297,1.62885,1.62885,480100000.0
2009-10-28 06:50:00,1.62885,1.62945,1.62855,1.6287,253100000.0
2009-10-28 06:55:00,1.6287,1.62895,1.6284,1.62875,318600000.0
2009-10-28 07:00:00,1.6288,1.62925,1.62845,1.62865,346200000.0
2009-10-28 07:05:00,1.62865,1.62895,1.6284,1.6286,484600000.0
2009-10-28 07:10:00,1.62855,1.62875,1.62805,1.62815,272600000.0
2009-10-28 07:15:00,1.62815,1.62845,1.6279,1.6281,241500000.0
2009-10-28 07:20:00,1.6281,1.6287,1.628,1.6286,320300000.0
2009-10-28 07:25:00,1.6286,1.62875,1.62765,1.62805,379700000.0
2009-10-28 07:30:00,1.62805,1.62845,1.62735,1.62835,563800000.0
2009-10-28 07:35:00,1.62835,1.6286,1.62795,1.6281,306000000.0
2009-10-28 07:40:00,1.6281,1.6284,1.62775,1.6279,323000000.0
2009-10-28 07:45:00,1.6279,1.62795,1.6271,1.6273,481300000.0
2009-10-28 07:50:00,1.62725,1.62805,1.6272,1.62755,467700000.0
2009-10-28 07:55:00,1.62755,1.6279,1.62655,1.6268,563400000.0
2009-10-28 08:00:00,1.6268,1.62745,1.62665,1.62715,446200000.0
2009-10-28 08:05:00,1.62715,1.6273,1.62625,1.62675,355600000.0
2009-10-28 08:10:00,1.62675,1.62735,1.6265,1.6272,339900000.0
2009-10-28 08:15:00,1.62725,1.62735,1.6266,1.62695,242700000.0
2009-10-28 08:20:00,1.62695,1.6274,1.6267,1.62735,278200000.0
2009-10-28 08:25:00,1.62745,1.6275,1.6267,1.62715,263300000.0
2009-10-28 08:30:00,1.62715,1.6275,1.62655,1.627,203900000.0
2009-10-28 08:35:00,1.627,1.62725,1.62655,1.62715,283800000.0
2009-10-28 08:40:00,1.6272,1.6273,1.62655,1.62715,243000000.0
2009-10-28 08:45:00,1.62725,1.6273,1.6257,1.62605,501100000.0
2009-10-28 08:50:00,1.626,1.6267,1.62435,1.62465,642900000.0
2009-10-28 08:55:00,1.6247,1.62545,1.624,1.62545,858200000.0
2009-10-28 09:00:00,1.6255,1.626,1.6246,1.6255,654500000.0
2009-10-28 09:05:00,1.6255,1.6264,1.6249,1.6262,613500000.0
2009-10-28 09:10:00,1.62625,1.6263,1.6257,1.62615,556300000.0
2009-10-28 09:15:00,1.62635,1.6265,1.62595,1.6262,494200000.0
2009-10-28 09:20:00,1.6262,1.627,1.6262,1.6265,457900000.0
2009-10-28 09:25:00,1.62655,1.62695,1.6262,1.62685,592500000.0
2009-10-28 09:30:00,1.6268,1.62715,1.6263,1.62715,656600000.0
2009-10-28 09:35:00,1.62715,1.62785,1.62705,1.62755,881200000.0
2009-10-28 09:40:00,1.62755,1.6281,1.6267,1.6267,660000000.0
2009-10-28 09:45:00,1.62695,1.62715,1.62635,1.6269,616900000.0
2009-10-28 09:50:00,1.6269,1.62715,1.62625,1.62645,678600000.0
2009-10-28 09:55:00,1.62655,1.62735,1.62635,1.62675,622600000.0
2009-10-28 10:00:00,1.62675,1.62785,1.6265,1.6275,913900000.0
2009-10-28 10:05:00,1.6274,1.6298,1.62735,1.6295,1145300000.0
2009-10-28 10:10:00,1.6295,1.63045,1.62925,1.62975,1159800000.0
2009-10-28 10:15:00,1.62985,1.63,1.6281,1.6284,904300000.0
2009-10-28 10:20:00,1.6284,1.629,1.62805,1.62875,918700000.0
2009-10-28 10:25:00,1.62875,1.62895,1.6282,1.62825,748800000.0
2009-10-28 10:30:00,1.62825,1.62875,1.6275,1.6279,899500000.0
2009-10-28 10:35:00,1.6279,1.62875,1.6277,1.6283,844300000.0
2009-10-28 10:40:00,1.6283,1.6295,1.62815,1.62935,1051700000.0
2009-10-28 10:45:00,1.62935,1.6296,1.6286,1.62885,1451400000.0
2009-10-28 10:50:00,1.6288,1.62975,1.62855,1.62915,1107900000.0
2009-10-28 10:55:00,1.62915,1.6307,1.6285,1.6304,1141600000.0
2009-10-28 11:00:00,1.6304,1.6325,1.62995,1.6315,1177900000.0
2009-10-28 11:05:00,1.63155,1.63385,1.63155,1.6328,1374500000.0
2009-10-28 11:10:00,1.6328,1.6335,1.63235,1.63315,995100000.0
2009-10-28 11:15:00,1.63315,1.63425,1.6327,1.6341,1060100000.0
2009-10-28 11:20:00,1.63405,1.635,1.63385,1.6343,1260500000.0
2009-10-28 11:25:00,1.6343,1.63445,1.63355,1.63415,1029500000.0
2009-10-28 11:30:00,1.6343,1.6354,1.6339,1.63515,977700000.0
2009-10-28 11:35:00,1.6353,1.63535,1.6331,1.6334,898100000.0
2009-10-28 11:40:00,1.6334,1.63395,1.6326,1.63285,841300000.0
2009-10-28 11:45:00,1.63285,1.6337,1.63275,1.63345,760000000.0
2009-10-28 11:50:00,1.6334,1.6348,1.63305,1.6342,893800000.0
2009-10-28 11:55:00,1.63425,1.63435,1.6329,1.63295,850400000.0
2009-10-28 12:00:00,1.63295,1.63365,1.63275,1.63345,839400000.0
2009-10-28 12:05:00,1.63345,1.63345,1.63275,1.63285,789100000.0
2009-10-28 12:10:00,1.63285,1.63365,1.63245,1.6336,1069000000.0
2009-10-28 12:15:00,1.63365,1.6349,1.63325,1.6343,934500000.0
2009-10-28 12:20:00,1.6343,1.635,1.6341,1.6348,667000000.0
2009-10-28 12:25:00,1.6348,1.63595,1.63455,1.6354,693800000.0
2009-10-28 12:30:00,1.63535,1.6365,1.6352,1.63605,793300000.0
2009-10-28 12:35:00,1.63605,1.6366,1.6357,1.63605,647300000.0
2009-10-28 12:40:00,1.63605,1.63615,1.6351,1.6355,841100000.0
2009-10-28 12:45:00,1.6356,1.63605,1.63525,1.63535,661900000.0
2009-10-28 12:50:00,1.63535,1.63615,1.63425,1.6346,738600000.0
2009-10-28 12:55:00,1.6346,1.6354,1.6343,1.63535,434100000.0
2009-10-28 13:00:00,1.63525,1.6357,1.63415,1.6345,543500000.0
2009-10-28 13:05:00,1.6345,1.63475,1.6335,1.6347,608300000.0
2009-10-28 13:10:00,1.6347,1.636,1.6346,1.6359,718000000.0
2009-10-28 13:15:00,1.6359,1.636,1.63515,1.63535,708600000.0
2009-10-28 13:20:00,1.63535,1.63575,1.63505,1.6356,779500000.0
2009-10-28 13:25:00,1.63565,1.6361,1.6346,1.635,816600000.0
2009-10-28 13:30:00,1.635,1.63545,1.63425,1.6349,739200000.0
2009-10-28 13:35:00,1.6348,1.63545,1.63445,1.63475,980400000.0
2009-10-28 13:40:00,1.63475,1.636,1.63465,1.63585,723700000.0
2009-10-28 13:45:00,1.63585,1.63625,1.63525,1.63585,1182600000.0
2009-10-28 13:50:00,1.63585,1.6364,1.63555,1.6356,705800000.0
2009-10-28 13:55:00,1.6356,1.63565,1.63425,1.63425,1465200000.0
2009-10-28 14:00:00,1.63395,1.63455,1.63395,1.6344,727300000.0
2009-10-28 14:05:00,1.63435,1.63545,1.63355,1.6351,1523560000.0
2009-10-28 14:10:00,1.635,1.6353,1.63395,1.634,900060000.0
2009-10-28 14:15:00,1.63405,1.63475,1.634,1.6345,693500000.0
2009-10-28 14:20:00,1.6345,1.6347,1.6335,1.63365,2952760000.0
2009-10-28 14:25:00,1.63365,1.63475,1.63355,1.63425,947100000.0
2009-10-28 14:30:00,1.63425,1.63585,1.63395,1.6343,1324840000.0
2009-10-28 14:35:00,1.6343,1.6344,1.6332,1.6339,1907220000.0
2009-10-28 14:40:00,1.6339,1.63395,1.6325,1.63265,986000000.0
2009-10-28 14:45:00,1.63265,1.63265,1.6317,1.63205,838000000.0
2009-10-28 14:50:00,1.63205,1.63235,1.63185,1.632,804400000.0
2009-10-28 14:55:00,1.632,1.63205,1.63105,1.63125,974100000.0
2009-10-28 15:00:00,1.63115,1.632,1.63105,1.6318,905500000.0
2009-10-28 15:05:00,1.6318,1.63245,1.63145,1.6323,962200000.0
2009-10-28 15:10:00,1.6324,1.63255,1.6314,1.6325,812300000.0
2009-10-28 15:15:00,1.6326,1.6326,1.63105,1.6313,845400000.0
2009-10-28 15:20:00,1.6313,1.63255,1.63115,1.6325,683000000.0
2009-10-28 15:25:00,1.6325,1.633,1.63185,1.6322,1034500000.0
2009-10-28 15:30:00,1.63225,1.6332,1.63195,1.63235,1162400000.0
2009-10-28 15:35:00,1.6323,1.6331,1.63205,1.63275,1118900000.0
2009-10-28 15:40:00,1.6327,1.63345,1.63215,1.63225,1033600000.0
2009-10-28 15:45:00,1.6322,1.63365,1.63165,1.6334,1114900000.0
2009-10-28 15:50:00,1.6334,1.63415,1.6324,1.6339,930000000.0
2009-10-28 15:55:00,1.63395,1.6351,1.6336,1.63455,1140700000.0
2009-10-28 16:00:00,1.63455,1.63745,1.63355,1.6358,1834220000.0
2009-10-28 16:05:00,1.6358,1.63625,1.6343,1.63475,1876980000.0
2009-10-28 16:10:00,1.6347,1.6347,1.63295,1.63375,1077000000.0
2009-10-28 16:15:00,1.63375,1.63525,1.63355,1.63405,1046400000.0
2009-10-28 16:20:00,1.6342,1.6355,1.63395,1.6348,1143100000.0
2009-10-28 16:25:00,1.63475,1.6362,1.6346,1.63615,1111300000.0
2009-10-28 16:30:00,1.63615,1.6363,1.63485,1.6356,1339400000.0
2009-10-28 16:35:00,1.63575,1.63655,1.6357,1.6361,1051100000.0
2009-10-28 16:40:00,1.6361,1.63625,1.6349,1.6352,1036350000.0
2009-10-28 16:45:00,1.63525,1.63705,1.6352,1.63635,926900000.0
2009-10-28 16:50:00,1.63635,1.63795,1.63615,1.6376,1487700000.0
2009-10-28 16:55:00,1.6377,1.63825,1.63655,1.63655,1836350000.0
2009-10-28 17:00:00,1.63655,1.6374,1.6361,1.63635,1287670000.0
2009-10-28 17:05:00,1.63635,1.6364,1.6353,1.63575,1535300000.0
2009-10-28 17:10:00,1.63585,1.63605,1.6353,1.63605,1018900000.0
2009-10-28 17:15:00,1.63605,1.63655,1.6352,1.63565,1053500000.0
2009-10-28 17:20:00,1.6356,1.63655,1.6355,1.6359,1056300000.0
2009-10-28 17:25:00,1.6359,1.63615,1.63515,1.63585,799400000.0
2009-10-28 17:30:00,1.63575,1.6361,1.63545,1.6361,881100000.0
2009-10-28 17:35:00,1.6361,1.6368,1.63585,1.6366,909100000.0
2009-10-28 17:40:00,1.63665,1.6378,1.63645,1.637,1225400000.0
2009-10-28 17:45:00,1.63695,1.63745,1.63585,1.6365,949800000.0
2009-10-28 17:50:00,1.63655,1.6371,1.636,1.6365,903300000.0
2009-10-28 17:55:00,1.6365,1.6378,1.6364,1.6378,924700000.0
2009-10-28 18:00:00,1.63785,1.6379,1.63595,1.63625,988300000.0
2009-10-28 18:05:00,1.63625,1.63725,1.6361,1.63675,822300000.0
2009-10-28 18:10:00,1.63675,1.6372,1.6362,1.6362,748300000.0
2009-10-28 18:15:00,1.6363,1.6377,1.636,1.6372,1213000000.0
2009-10-28 18:20:00,1.6372,1.6396,1.637,1.63935,1407300000.0
2009-10-28 18:25:00,1.63935,1.6396,1.6382,1.63875,1174300000.0
2009-10-28 18:30:00,1.63865,1.6399,1.6385,1.63975,1067900000.0
2009-10-28 18:35:00,1.63965,1.6414,1.6392,1.64115,1015400000.0
2009-10-28 18:40:00,1.64115,1.64215,1.63985,1.64005,1084200000.0
2009-10-28 18:45:00,1.6402,1.6406,1.6395,1.6401,1037800000.0
2009-10-28 18:50:00,1.64,1.6412,1.6394,1.63955,1275900000.0
2009-10-28 18:55:00,1.63965,1.6398,1.63665,1.63685,1077700000.0
2009-10-28 19:00:00,1.6368,1.63785,1.6357,1.63715,1186900000.0
2009-10-28 19:05:00,1.6372,1.63785,1.6366,1.6366,982100000.0
2009-10-28 19:10:00,1.6366,1.63755,1.63605,1.6369,1122100000.0
2009-10-28 19:15:00,1.63685,1.63715,1.63575,1.63695,1156700000.0
2009-10-28 19:20:00,1.63685,1.6385,1.6367,1.6379,1018800000.0
2009-10-28 19:25:00,1.6379,1.63895,1.6375,1.63845,1236800000.0
2009-10-28 19:30:00,1.6385,1.6387,1.63745,1.6386,911300000.0
2009-10-28 19:35:00,1.6385,1.63875,1.63745,1.63865,840700000.0
2009-10-28 19:40:00,1.63865,1.6387,1.63755,1.63855,973900000.0
2009-10-28 19:45:00,1.6386,1.6388,1.63825,1.63845,821600000.0
2009-10-28 19:50:00,1.63845,1.63865,1.63795,1.63805,646600000.0
2009-10-28 19:55:00,1.6381,1.6384,1.6365,1.63705,893400000.0
2009-10-28 20:00:00,1.63705,1.63775,1.63685,1.63745,1095200000.0
2009-10-28 20:05:00,1.63745,1.63755,1.63705,1.63715,716700000.0
2009-10-28 20:10:00,1.63715,1.63735,1.6357,1.6357,954300000.0
2009-10-28 20:15:00,1.6357,1.6373,1.6357,1.6371,977500000.0
2009-10-28 20:20:00,1.6371,1.638,1.6368,1.6368,1164300000.0
2009-10-28 20:25:00,1.63655,1.63765,1.63655,1.63755,929900000.0
2009-10-28 20:30:00,1.6375,1.63785,1.63555,1.63625,1021800000.0
2009-10-28 20:35:00,1.63625,1.6379,1.636,1.63785,888600000.0
2009-10-28 20:40:00,1.6379,1.63815,1.63735,1.63755,731900000.0
2009-10-28 20:45:00,1.6376,1.63775,1.6372,1.63745,803200000.0
2009-10-28 20:50:00,1.63745,1.63745,1.6364,1.6364,911500000.0
2009-10-28 20:55:00,1.63645,1.6377,1.6363,1.63765,1229900000.0
2009-10-28 21:00:00,1.6377,1.6385,1.63745,1.63825,759300000.0
2009-10-28 21:05:00,1.63815,1.63845,1.63765,1.63825,483700000.0
2009-10-28 21:10:00,1.63825,1.63915,1.63765,1.63885,686800000.0
2009-10-28 21:15:00,1.63885,1.63905,1.6382,1.63845,565100000.0
2009-10-28 21:20:00,1.63845,1.63915,1.63825,1.63895,688100000.0
2009-10-28 21:25:00,1.63895,1.63925,1.6381,1.6382,708600000.0
2009-10-28 21:30:00,1.6382,1.63915,1.6377,1.6391,810600000.0
2009-10-28 21:35:00,1.63905,1.63985,1.63855,1.63965,1094200000.0
2009-10-28 21:40:00,1.63965,1.64015,1.63905,1.63955,864200000.0
2009-10-28 21:45:00,1.6396,1.6398,1.63865,1.63865,581300000.0
2009-10-28 21:50:00,1.63865,1.6402,1.63845,1.63945,773200000.0
2009-10-28 21:55:00,1.6395,1.64,1.6386,1.63915,720700000.0
2009-10-28 22:00:00,1.63925,1.6411,1.6381,1.64075,888600000.0
2009-10-28 22:05:00,1.6408,1.6408,1.6377,1.63825,532000000.0
2009-10-28 22:10:00,1.6383,1.63875,1.6382,1.6387,312200000.0
2009-10-28 22:15:00,1.63865,1.6406,1.63845,1.64055,428500000.0
2009-10-28 22:20:00,1.64045,1.64065,1.63755,1.63885,650800000.0
2009-10-28 22:25:00,1.6388,1.63975,1.6379,1.63845,548700000.0
2009-10-28 22:30:00,1.63835,1.6393,1.63755,1.63765,369800000.0
2009-10-28 22:35:00,1.6376,1.63805,1.63635,1.63695,560800000.0
2009-10-28 22:40:00,1.6372,1.63915,1.6367,1.63835,568200000.0
2009-10-28 22:45:00,1.6382,1.6408,1.6381,1.64045,610000000.0
2009-10-28 22:50:00,1.64045,1.64055,1.6389,1.6397,427100000.0
2009-10-28 22:55:00,1.6397,1.63995,1.6384,1.63895,323200000.0
2009-10-28 23:00:00,1.6388,1.6393,1.6362,1.6375,159700000.0
2009-10-28 23:05:00,1.63745,1.6394,1.63745,1.63935,75500000.0
2009-10-28 23:10:00,1.63935,1.63965,1.6377,1.63875,100900000.0
2009-10-28 23:15:00,1.63875,1.639,1.63775,1.6385,105600000.0
2009-10-28 23:20:00,1.6387,1.63975,1.63835,1.63855,198100000.0
2009-10-28 23:25:00,1.6385,1.63865,1.63715,1.6379,179700000.0
2009-10-28 23:30:00,1.638,1.6381,1.63755,1.6376,96400000.0
2009-10-28 23:35:00,1.63765,1.6384,1.6369,1.6369,120100000.0
2009-10-28 23:40:00,1.63695,1.6377,1.6364,1.63765,204400000.0
2009-10-28 23:45:00,1.6372,1.6375,1.6357,1.63645,124400000.0
2009-10-28 23:50:00,1.63635,1.63885,1.6361,1.6381,210900000.0
2009-10-28 23:55:00,1.6381,1.63925,1.63715,1.63925,213800000.0
2009-10-29 00:00:00,1.6395,1.6395,1.63815,1.63855,152900000.0
2009-10-29 00:05:00,1.63845,1.6387,1.63805,1.63825,51200000.0
2009-10-29 00:10:00,1.6383,1.63885,1.6382,1.63845,188300000.0
2009-10-29 00:15:00,1.63845,1.63855,1.6379,1.63795,186500000.0
2009-10-29 00:20:00,1.63805,1.6382,1.63765,1.63805,130800000.0
2009-10-29 00:25:00,1.63805,1.63805,1.6372,1.6376,202700000.0
2009-10-29 00:30:00,1.6376,1.6376,1.63685,1.63705,136800000.0
2009-10-29 00:35:00,1.63705,1.6373,1.636,1.63615,129100000.0
2009-10-29 00:40:00,1.63615,1.63665,1.63585,1.6361,218400000.0
2009-10-29 00:45:00,1.63625,1.6369,1.63605,1.63635,192000000.0
2009-10-29 00:50:00,1.6363,1.63645,1.63545,1.63555,251300000.0
2009-10-29 00:55:00,1.6356,1.6356,1.6348,1.63505,157000000.0
2009-10-29 01:00:00,1.63505,1.63525,1.63435,1.63515,240100000.0
2009-10-29 01:05:00,1.63515,1.63515,1.6338,1.63425,163500000.0
2009-10-29 01:10:00,1.63425,1.6345,1.63395,1.63425,176200000.0
2009-10-29 01:15:00,1.6343,1.63495,1.63385,1.63405,333000000.0
2009-10-29 01:20:00,1.63405,1.63515,1.63385,1.6351,275400000.0
2009-10-29 01:25:00,1.6351,1.63675,1.635,1.6367,285000000.0
2009-10-29 01:30:00,1.63665,1.63735,1.63655,1.6368,217300000.0
2009-10-29 01:35:00,1.6368,1.6371,1.6365,1.6365,134200000.0
2009-10-29 01:40:00,1.6365,1.6367,1.6361,1.6363,249600000.0
2009-10-29 01:45:00,1.63625,1.63635,1.63595,1.63615,175400000.0
2009-10-29 01:50:00,1.6362,1.63715,1.63605,1.6366,283200000.0
2009-10-29 01:55:00,1.6366,1.63815,1.63625,1.6377,294200000.0
2009-10-29 02:00:00,1.6379,1.63825,1.63745,1.6376,314700000.0
2009-10-29 02:05:00,1.6376,1.6388,1.637,1.6384,714800000.0
2009-10-29 02:10:00,1.6384,1.6407,1.6384,1.63935,684800000.0
2009-10-29 02:15:00,1.63935,1.64165,1.639,1.6408,801700000.0
2009-10-29 02:20:00,1.6408,1.642,1.6403,1.64155,660700000.0
2009-10-29 02:25:00,1.6415,1.64205,1.6403,1.6407,595600000.0
2009-10-29 02:30:00,1.6407,1.641,1.63995,1.64015,500100000.0
2009-10-29 02:35:00,1.64025,1.64025,1.63935,1.63995,780800000.0
2009-10-29 02:40:00,1.64,1.64045,1.63965,1.63965,582500000.0
2009-10-29 02:45:00,1.63965,1.6401,1.6393,1.63955,416900000.0
2009-10-29 02:50:00,1.63965,1.64015,1.6395,1.6395,508800000.0
2009-10-29 02:55:00,1.6395,1.63985,1.6389,1.63935,503000000.0
2009-10-29 03:00:00,1.63935,1.63945,1.63815,1.6387,472000000.0
2009-10-29 03:05:00,1.63875,1.6396,1.63835,1.63835,379500000.0
2009-10-29 03:10:00,1.63835,1.6385,1.63775,1.6385,398200000.0
2009-10-29 03:15:00,1.6385,1.6387,1.6378,1.638,475500000.0
2009-10-29 03:20:00,1.6381,1.63845,1.63755,1.6378,341700000.0
2009-10-29 03:25:00,1.6377,1.638,1.63675,1.6372,356800000.0
2009-10-29 03:30:00,1.6372,1.6386,1.637,1.63815,518500000.0
2009-10-29 03:35:00,1.6382,1.6386,1.63645,1.6379,418100000.0
2009-10-29 03:40:00,1.6379,1.63845,1.63735,1.6377,459300000.0
2009-10-29 03:45:00,1.6377,1.63795,1.63745,1.6376,323900000.0
2009-10-29 03:50:00,1.6376,1.6385,1.6373,1.6385,417500000.0
2009-10-29 03:55:00,1.63855,1.6393,1.6381,1.63895,471100000.0
2009-10-29 04:00:00,1.639,1.63935,1.63815,1.63905,519000000.0
2009-10-29 04:05:00,1.6391,1.63955,1.6383,1.6385,404300000.0
2009-10-29 04:10:00,1.63855,1.6391,1.63855,1.63865,400600000.0
2009-10-29 04:15:00,1.6387,1.63875,1.63765,1.6378,384700000.0
2009-10-29 04:20:00,1.6377,1.6381,1.6377,1.6381,79000000.0
2009-10-29 04:25:00,1.6381,1.6384,1.638,1.63825,175700000.0
2009-10-29 04:30:00,1.63815,1.63815,1.6372,1.63735,339400000.0
2009-10-29 04:35:00,1.63735,1.6387,1.6369,1.6381,455900000.0
2009-10-29 04:40:00,1.6381,1.6384,1.6373,1.63805,468100000.0
2009-10-29 04:45:00,1.63805,1.6384,1.63755,1.63785,417900000.0
2009-10-29 04:50:00,1.6379,1.63805,1.6374,1.6377,324200000.0
2009-10-29 04:55:00,1.63765,1.6384,1.6373,1.63835,334000000.0
2009-10-29 05:00:00,1.63835,1.63865,1.6379,1.63855,593900000.0
2009-10-29 05:05:00,1.63855,1.6396,1.63845,1.6396,564800000.0
2009-10-29 05:10:00,1.63965,1.6404,1.6396,1.6398,480200000.0
2009-10-29 05:15:00,1.6398,1.64195,1.6398,1.64175,529000000.0
2009-10-29 05:20:00,1.64175,1.6419,1.6407,1.64095,367200000.0
2009-10-29 05:25:00,1.6409,1.6409,1.63985,1.6403,211900000.0
2009-10-29 05:30:00,1.64025,1.64085,1.63955,1.63955,483600000.0
2009-10-29 05:35:00,1.6395,1.64,1.63935,1.6397,395500000.0
2009-10-29 05:40:00,1.6396,1.64005,1.6391,1.6397,368900000.0
2009-10-29 05:45:00,1.6397,1.6401,1.63935,1.6398,260200000.0
2009-10-29 05:50:00,1.6396,1.6406,1.6396,1.6403,414400000.0
2009-10-29 05:55:00,1.64045,1.64135,1.64025,1.64075,253000000.0
2009-10-29 06:00:00,1.6407,1.6413,1.64055,1.64075,295900000.0
2009-10-29 06:05:00,1.6408,1.6411,1.64025,1.64085,396000000.0
2009-10-29 06:10:00,1.64085,1.6413,1.63803,1.64085,104600000.0
2009-10-29 06:15:00,1.64085,1.64085,1.6396,1.6396,357400000.0
2009-10-29 06:20:00,1.6397,1.64005,1.63935,1.63955,324300000.0
2009-10-29 06:25:00,1.63945,1.6398,1.63945,1.63975,142400000.0
2009-10-29 06:30:00,1.63975,1.64,1.63955,1.63985,282700000.0
2009-10-29 06:35:00,1.63985,1.6402,1.63965,1.6398,285600000.0
2009-10-29 06:40:00,1.63975,1.63995,1.63915,1.6392,256200000.0
2009-10-29 06:45:00,1.6392,1.63925,1.6386,1.63885,448700000.0
2009-10-29 06:50:00,1.63885,1.63935,1.63865,1.63915,266900000.0
2009-10-29 06:55:00,1.63915,1.63915,1.63825,1.63835,340300000.0
2009-10-29 07:00:00,1.6383,1.63885,1.63815,1.6385,270400000.0
2009-10-29 07:05:00,1.63855,1.63875,1.6381,1.63835,392500000.0
2009-10-29 07:10:00,1.6383,1.63875,1.63785,1.6384,554000000.0
2009-10-29 07:15:00,1.6384,1.6385,1.63805,1.63825,272800000.0
2009-10-29 07:20:00,1.6383,1.6385,1.63735,1.6382,435500000.0
2009-10-29 07:25:00,1.63815,1.63845,1.6377,1.6377,232800000.0
2009-10-29 07:30:00,1.6377,1.6383,1.6375,1.6381,251600000.0
2009-10-29 07:35:00,1.6381,1.63845,1.6378,1.63825,310900000.0
2009-10-29 07:40:00,1.63835,1.63835,1.63745,1.63765,127400000.0
2009-10-29 07:45:00,1.63765,1.6382,1.6375,1.638,218500000.0
2009-10-29 07:50:00,1.638,1.63885,1.6378,1.6385,274200000.0
2009-10-29 07:55:00,1.6385,1.6391,1.6373,1.6373,409900000.0
2009-10-29 08:00:00,1.63725,1.6385,1.6371,1.6384,378800000.0
2009-10-29 08:05:00,1.63835,1.63865,1.63745,1.63745,394000000.0
2009-10-29 08:10:00,1.6375,1.6386,1.63705,1.6383,459400000.0
2009-10-29 08:15:00,1.63825,1.6391,1.63825,1.63875,447900000.0
2009-10-29 08:20:00,1.63875,1.63885,1.63825,1.63855,258200000.0
2009-10-29 08:25:00,1.63855,1.63945,1.63835,1.6387,345700000.0
2009-10-29 08:30:00,1.6388,1.63895,1.6383,1.63845,126700000.0
2009-10-29 08:35:00,1.6385,1.63885,1.6383,1.6384,274300000.0
2009-10-29 08:40:00,1.63845,1.6388,1.63775,1.63775,762000000.0
2009-10-29 08:45:00,1.63775,1.63855,1.63765,1.63815,554400000.0
2009-10-29 08:50:00,1.63815,1.63865,1.63795,1.63855,246100000.0
2009-10-29 08:55:00,1.63855,1.63865,1.6377,1.6377,328900000.0
2009-10-29 09:00:00,1.6377,1.63795,1.63695,1.63735,537200000.0
2009-10-29 09:05:00,1.6374,1.63755,1.63665,1.63695,753000000.0
2009-10-29 09:10:00,1.63695,1.6386,1.63655,1.63835,864000000.0
2009-10-29 09:15:00,1.6382,1.63915,1.63785,1.6386,734600000.0
2009-10-29 09:20:00,1.6386,1.6404,1.63855,1.6399,832200000.0
2009-10-29 09:25:00,1.63985,1.6401,1.63905,1.6394,676600000.0
2009-10-29 09:30:00,1.6394,1.64025,1.63925,1.63965,582700000.0
2009-10-29 09:35:00,1.6397,1.64,1.638,1.638,647100000.0
2009-10-29 09:40:00,1.638,1.63865,1.63625,1.63665,1071400000.0
2009-10-29 09:45:00,1.63665,1.63675,1.63415,1.6348,1204800000.0
2009-10-29 09:50:00,1.6349,1.6361,1.6346,1.63485,1242600000.0
2009-10-29 09:55:00,1.63485,1.63585,1.63455,1.6357,897400000.0
2009-10-29 10:00:00,1.63565,1.637,1.6353,1.6369,1144200000.0
2009-10-29 10:05:00,1.63685,1.63705,1.6354,1.63695,1180800000.0
2009-10-29 10:10:00,1.63695,1.63725,1.63485,1.6349,1209100000.0
2009-10-29 10:15:00,1.6349,1.635,1.6322,1.63275,1316900000.0
2009-10-29 10:20:00,1.63275,1.6328,1.63095,1.63205,1307100000.0
2009-10-29 10:25:00,1.63205,1.6326,1.63145,1.63215,1117400000.0
2009-10-29 10:30:00,1.6321,1.63325,1.6321,1.6328,991000000.0
2009-10-29 10:35:00,1.6327,1.6333,1.6324,1.6327,875000000.0
2009-10-29 10:40:00,1.6327,1.63335,1.63235,1.6331,706500000.0
2009-10-29 10:45:00,1.6331,1.6338,1.633,1.6331,1011500000.0
2009-10-29 10:50:00,1.63315,1.6334,1.6299,1.6307,1214800000.0
2009-10-29 10:55:00,1.6308,1.6322,1.63075,1.63205,952000000.0
2009-10-29 11:00:00,1.63205,1.63275,1.63185,1.6323,805300000.0
2009-10-29 11:05:00,1.63235,1.6324,1.63125,1.63145,969800000.0
2009-10-29 11:10:00,1.6314,1.63245,1.63125,1.63235,1027200000.0
2009-10-29 11:15:00,1.63235,1.6327,1.6313,1.6314,827100000.0
2009-10-29 11:20:00,1.63145,1.63185,1.63055,1.63075,1081200000.0
2009-10-29 11:25:00,1.6308,1.63135,1.63045,1.6307,892700000.0
2009-10-29 11:30:00,1.6309,1.63185,1.6306,1.63175,960200000.0
2009-10-29 11:35:00,1.63175,1.63265,1.63135,1.63225,607500000.0
2009-10-29 11:40:00,1.63225,1.63265,1.6321,1.6324,628900000.0
2009-10-29 11:45:00,1.6324,1.63275,1.63095,1.63095,788400000.0
2009-10-29 11:50:00,1.63095,1.63095,1.6288,1.6298,1079100000.0
2009-10-29 11:55:00,1.6298,1.631,1.6297,1.62975,905700000.0
2009-10-29 12:00:00,1.62975,1.6301,1.62915,1.62915,940100000.0
2009-10-29 12:05:00,1.6291,1.6292,1.62815,1.6283,706000000.0
2009-10-29 12:10:00,1.6283,1.62965,1.6283,1.6296,781900000.0
2009-10-29 12:15:00,1.6296,1.6302,1.62945,1.6302,945500000.0
2009-10-29 12:20:00,1.6302,1.6304,1.62985,1.63015,831100000.0
2009-10-29 12:25:00,1.6302,1.6309,1.63005,1.63085,959800000.0
2009-10-29 12:30:00,1.6309,1.631,1.629,1.6291,668500000.0
2009-10-29 12:35:00,1.6291,1.62965,1.62905,1.6295,575800000.0
2009-10-29 12:40:00,1.6295,1.63015,1.6293,1.63,935400000.0
2009-10-29 12:45:00,1.63,1.6301,1.6296,1.6299,435200000.0
2009-10-29 12:50:00,1.62995,1.6301,1.6293,1.6297,714900000.0
2009-10-29 12:55:00,1.62975,1.62995,1.62925,1.6296,849400000.0
2009-10-29 13:00:00,1.62975,1.63005,1.62945,1.6299,798100000.0
2009-10-29 13:05:00,1.6298,1.6306,1.6294,1.62945,530500000.0
2009-10-29 13:10:00,1.6295,1.6301,1.62935,1.62985,591300000.0
2009-10-29 13:15:00,1.62985,1.6308,1.62965,1.6299,993900000.0
2009-10-29 13:20:00,1.62995,1.63025,1.6297,1.63,239700000.0
2009-10-29 13:25:00,1.63,1.6304,1.62965,1.62995,492100000.0
2009-10-29 13:30:00,1.62995,1.63025,1.6293,1.6297,717800000.0
2009-10-29 13:35:00,1.6297,1.6301,1.62865,1.6295,1216600000.0
2009-10-29 13:40:00,1.6295,1.63015,1.629,1.63,728100000.0
2009-10-29 13:45:00,1.62995,1.62995,1.62865,1.6293,1048800000.0
2009-10-29 13:50:00,1.6293,1.6303,1.6291,1.6298,559900000.0
2009-10-29 13:55:00,1.6298,1.6305,1.6296,1.6302,482400000.0
2009-10-29 14:00:00,1.6301,1.6301,1.62885,1.62915,345600000.0
2009-10-29 14:05:00,1.62915,1.62915,1.6286,1.6291,525700000.0
2009-10-29 14:10:00,1.62905,1.62995,1.62905,1.62975,635800000.0
2009-10-29 14:15:00,1.62975,1.6301,1.6294,1.62965,537100000.0
2009-10-29 14:20:00,1.62965,1.63035,1.6296,1.62995,1013800000.0
2009-10-29 14:25:00,1.6301,1.6308,1.62895,1.62895,1109300000.0
2009-10-29 14:30:00,1.62895,1.6295,1.62585,1.62585,2028420000.0
2009-10-29 14:35:00,1.62585,1.6279,1.62585,1.62755,1495100001.0
2009-10-29 14:40:00,1.6277,1.62805,1.6266,1.6266,1255000000.0
2009-10-29 14:45:00,1.6266,1.6272,1.6253,1.6261,1575070000.0
2009-10-29 14:50:00,1.62625,1.62695,1.626,1.62605,1352700000.0
2009-10-29 14:55:00,1.62605,1.62705,1.62605,1.6266,1215300000.0
2009-10-29 15:00:00,1.62665,1.62725,1.6261,1.62695,1285500000.0
2009-10-29 15:05:00,1.62695,1.6274,1.6266,1.62705,1226800000.0
2009-10-29 15:10:00,1.62705,1.62835,1.6268,1.62775,1239200000.0
2009-10-29 15:15:00,1.62765,1.62855,1.62725,1.62835,1014500000.0
2009-10-29 15:20:00,1.62835,1.6293,1.62805,1.62925,865400000.0
2009-10-29 15:25:00,1.62925,1.6294,1.6288,1.629,543200000.0
2009-10-29 15:30:00,1.62905,1.6295,1.6287,1.6293,803300000.0
2009-10-29 15:35:00,1.6293,1.6298,1.6281,1.6285,1240600000.0
2009-10-29 15:40:00,1.62855,1.62925,1.6281,1.62875,1332900000.0
2009-10-29 15:45:00,1.62875,1.62885,1.6281,1.6281,1319080001.0
2009-10-29 15:50:00,1.6281,1.62845,1.62735,1.6282,1090600000.0
2009-10-29 15:55:00,1.62815,1.6283,1.62735,1.62735,1227330000.0
2009-10-29 16:00:00,1.62735,1.62735,1.6246,1.6252,1440640000.0
2009-10-29 16:05:00,1.62515,1.6257,1.6242,1.62445,1413100000.0
2009-10-29 16:10:00,1.62445,1.6253,1.62425,1.62455,1294800000.0
2009-10-29 16:15:00,1.62455,1.62515,1.62365,1.62395,1128800000.0
2009-10-29 16:20:00,1.624,1.6243,1.61955,1.61955,1339900000.0
2009-10-29 16:25:00,1.6196,1.61975,1.6177,1.61775,1138300000.0
2009-10-29 16:30:00,1.61785,1.61985,1.6175,1.61975,1123000000.0
2009-10-29 16:35:00,1.61975,1.62055,1.6197,1.6201,888900000.0
2009-10-29 16:40:00,1.62015,1.62065,1.61985,1.6204,648000000.0
2009-10-29 16:45:00,1.62045,1.62085,1.6201,1.62045,532200000.0
2009-10-29 16:50:00,1.6205,1.62065,1.61925,1.6194,765800000.0
2009-10-29 16:55:00,1.6194,1.61985,1.6192,1.61925,818930000.0
2009-10-29 17:00:00,1.61925,1.61985,1.61835,1.61965,1358820000.0
2009-10-29 17:05:00,1.61965,1.62075,1.6193,1.6206,1367900000.0
2009-10-29 17:10:00,1.62055,1.62105,1.6202,1.62065,1177300000.0
2009-10-29 17:15:00,1.6206,1.6211,1.61995,1.62025,1256500000.0
2009-10-29 17:20:00,1.6202,1.62075,1.61985,1.62055,979200000.0
2009-10-29 17:25:00,1.6205,1.6211,1.62025,1.62085,1214700000.0
2009-10-29 17:30:00,1.62085,1.62095,1.6189,1.6197,847620000.0
2009-10-29 17:35:00,1.6197,1.6207,1.61955,1.62055,952400000.0
2009-10-29 17:40:00,1.62055,1.62135,1.62055,1.6211,1168300000.0
2009-10-29 17:45:00,1.6211,1.6212,1.6198,1.61985,984500000.0
2009-10-29 17:50:00,1.61985,1.62065,1.61975,1.6204,700200000.0
2009-10-29 17:55:00,1.62035,1.6211,1.62005,1.6207,819000000.0
2009-10-29 18:00:00,1.62075,1.6212,1.62035,1.6209,851400000.0
2009-10-29 18:05:00,1.6208,1.6209,1.619,1.6198,939210000.0
2009-10-29 18:10:00,1.6198,1.6207,1.6197,1.62015,684900000.0
2009-10-29 18:15:00,1.6202,1.6204,1.6197,1.62005,771400000.0
2009-10-29 18:20:00,1.62005,1.6206,1.6197,1.6199,597700000.0
2009-10-29 18:25:00,1.6199,1.6207,1.61985,1.6207,805800000.0
2009-10-29 18:30:00,1.62065,1.6209,1.62,1.6201,846000000.0
2009-10-29 18:35:00,1.62015,1.62055,1.6183,1.6185,876200000.0
2009-10-29 18:40:00,1.61865,1.61915,1.618,1.6184,742100000.0
2009-10-29 18:45:00,1.6184,1.61935,1.61815,1.61905,600800000.0
2009-10-29 18:50:00,1.61905,1.6202,1.6184,1.6196,756000000.0
2009-10-29 18:55:00,1.6197,1.62085,1.6197,1.6205,583300000.0
2009-10-29 19:00:00,1.62045,1.62115,1.6202,1.6208,1048600000.0
2009-10-29 19:05:00,1.62085,1.62095,1.6199,1.62005,572300000.0
2009-10-29 19:10:00,1.62005,1.6208,1.6196,1.6206,534500000.0
2009-10-29 19:15:00,1.6206,1.62095,1.61855,1.6189,876200000.0
2009-10-29 19:20:00,1.6189,1.61915,1.61815,1.6187,667200000.0
2009-10-29 19:25:00,1.6187,1.6191,1.61835,1.6185,536900000.0
2009-10-29 19:30:00,1.6185,1.6187,1.61795,1.6181,471800000.0
2009-10-29 19:35:00,1.6181,1.61835,1.6176,1.6176,531700000.0
2009-10-29 19:40:00,1.6176,1.61805,1.6175,1.61775,663400000.0
2009-10-29 19:45:00,1.61775,1.61795,1.6174,1.61745,801300000.0
2009-10-29 19:50:00,1.6174,1.61775,1.61725,1.61765,521500000.0
2009-10-29 19:55:00,1.61765,1.61815,1.6171,1.61735,1005700000.0
2009-10-29 20:00:00,1.61735,1.6182,1.61705,1.61795,461800000.0
2009-10-29 20:05:00,1.6179,1.61915,1.6179,1.6189,511400000.0
2009-10-29 20:10:00,1.61895,1.61915,1.6187,1.6187,425600000.0
2009-10-29 20:15:00,1.6187,1.61925,1.61855,1.61905,585900000.0
2009-10-29 20:20:00,1.61905,1.6199,1.61895,1.61945,429600000.0
2009-10-29 20:25:00,1.6195,1.61975,1.61875,1.6188,559100000.0
2009-10-29 20:30:00,1.6188,1.6191,1.6185,1.61865,470000000.0
2009-10-29 20:35:00,1.61865,1.6187,1.61745,1.6179,627800000.0
2009-10-29 20:40:00,1.6179,1.61875,1.6177,1.61855,839800000.0
2009-10-29 20:45:00,1.61855,1.6188,1.6181,1.61845,684800000.0
2009-10-29 20:50:00,1.6184,1.6185,1.6178,1.6184,639100000.0
2009-10-29 20:55:00,1.6184,1.61845,1.6175,1.6181,698400000.0
2009-10-29 21:00:00,1.6181,1.6182,1.61755,1.61765,353600000.0
2009-10-29 21:05:00,1.61765,1.6179,1.6175,1.61765,444000000.0
2009-10-29 21:10:00,1.61765,1.61785,1.6175,1.61775,345200000.0
2009-10-29 21:15:00,1.61775,1.61785,1.6175,1.6176,481900000.0
2009-10-29 21:20:00,1.6175,1.61815,1.6175,1.61785,654700000.0
2009-10-29 21:25:00,1.61785,1.61885,1.61765,1.6187,843500000.0
2009-10-29 21:30:00,1.6187,1.6187,1.6181,1.61825,478300000.0
2009-10-29 21:35:00,1.61825,1.61865,1.618,1.6186,484400000.0
2009-10-29 21:40:00,1.6186,1.6193,1.6185,1.619,657100000.0
2009-10-29 21:45:00,1.619,1.61965,1.6188,1.61895,693400000.0
2009-10-29 21:50:00,1.61895,1.61985,1.6189,1.61985,683200000.0
2009-10-29 21:55:00,1.6198,1.6201,1.61865,1.61895,770700000.0
2009-10-29 22:00:00,1.619,1.6199,1.6188,1.6191,600700000.0
2009-10-29 22:05:00,1.61895,1.61905,1.6185,1.6187,214200000.0
2009-10-29 22:10:00,1.61875,1.61925,1.61875,1.61905,138900000.0
2009-10-29 22:15:00,1.619,1.61945,1.61885,1.6193,216200000.0
2009-10-29 22:20:00,1.61925,1.6199,1.61925,1.61975,187800000.0
2009-10-29 22:25:00,1.6198,1.6203,1.6189,1.6196,538800000.0
2009-10-29 22:30:00,1.61945,1.62015,1.6194,1.62005,134400000.0
2009-10-29 22:35:00,1.62,1.62055,1.62,1.62055,195200000.0
2009-10-29 22:40:00,1.6205,1.6208,1.6205,1.6208,218200000.0
2009-10-29 22:45:00,1.62085,1.6212,1.6206,1.6208,306800000.0
2009-10-29 22:50:00,1.6207,1.62195,1.6207,1.62145,279600000.0
2009-10-29 22:55:00,1.6215,1.6216,1.61945,1.61965,397700000.0
2009-10-29 23:00:00,1.61965,1.62115,1.61965,1.6208,127500000.0
2009-10-29 23:05:00,1.6208,1.621,1.62055,1.62085,79600000.0
2009-10-29 23:10:00,1.6209,1.6209,1.61985,1.6203,96100000.0
2009-10-29 23:15:00,1.62015,1.62045,1.61995,1.62,67800000.0
2009-10-29 23:20:00,1.62,1.6203,1.61855,1.6198,124400000.0
2009-10-29 23:25:00,1.61975,1.61995,1.61898,1.61975,29600000.0
2009-10-29 23:30:00,1.6198,1.61995,1.61965,1.6197,19600000.0
2009-10-29 23:35:00,1.61965,1.62015,1.61955,1.6198,52900000.0
2009-10-29 23:40:00,1.61975,1.62055,1.6191,1.61975,115100000.0
2009-10-29 23:45:00,1.61985,1.6199,1.61955,1.6199,58900000.0
2009-10-29 23:50:00,1.62005,1.6202,1.61885,1.61885,146100000.0
2009-10-29 23:55:00,1.61945,1.61985,1.61885,1.61965,260800000.0
2009-10-30 00:00:00,1.61965,1.6198,1.6193,1.61955,102100000.0
2009-10-30 00:05:00,1.6196,1.6196,1.6188,1.61915,115600000.0
2009-10-30 00:10:00,1.61915,1.61965,1.61855,1.6187,195700000.0
2009-10-30 00:15:00,1.6188,1.6192,1.6187,1.619,146400000.0
2009-10-30 00:20:00,1.619,1.6191,1.6186,1.61885,165900000.0
2009-10-30 00:25:00,1.61885,1.6194,1.61885,1.61905,176100000.0
2009-10-30 00:30:00,1.61905,1.61925,1.6188,1.61895,91800000.0
2009-10-30 00:35:00,1.61895,1.61915,1.6187,1.61905,190900000.0
2009-10-30 00:40:00,1.61905,1.6192,1.61855,1.61855,50800000.0
2009-10-30 00:45:00,1.61865,1.6193,1.6186,1.61925,92400000.0
2009-10-30 00:50:00,1.61925,1.62065,1.619,1.62015,271900000.0
2009-10-30 00:55:00,1.6202,1.6207,1.62,1.6205,220300000.0
2009-10-30 01:00:00,1.6205,1.62145,1.6199,1.62105,474500000.0
2009-10-30 01:05:00,1.621,1.6212,1.6205,1.6205,211300000.0
2009-10-30 01:10:00,1.6205,1.62085,1.6201,1.6206,140400000.0
2009-10-30 01:15:00,1.62045,1.6211,1.6202,1.62065,212500000.0
2009-10-30 01:20:00,1.62065,1.6208,1.6201,1.6201,104100000.0
2009-10-30 01:25:00,1.62005,1.6207,1.62005,1.62035,113600000.0
2009-10-30 01:30:00,1.6204,1.62145,1.62005,1.6212,268900000.0
2009-10-30 01:35:00,1.6212,1.62135,1.6206,1.62095,126900000.0
2009-10-30 01:40:00,1.62095,1.62235,1.62085,1.6218,305000000.0
2009-10-30 01:45:00,1.6217,1.622,1.62155,1.62185,335600000.0
2009-10-30 01:50:00,1.62185,1.6238,1.62185,1.6231,492000000.0
2009-10-30 01:55:00,1.62315,1.62315,1.62185,1.62215,281600000.0
2009-10-30 02:00:00,1.62215,1.62295,1.62205,1.6225,516700000.0
2009-10-30 02:05:00,1.6225,1.6234,1.62205,1.6233,530300000.0
2009-10-30 02:10:00,1.6232,1.6235,1.6229,1.62305,422300000.0
2009-10-30 02:15:00,1.62305,1.62395,1.62275,1.62355,594600000.0
2009-10-30 02:20:00,1.6236,1.62385,1.6228,1.6228,433300000.0
2009-10-30 02:25:00,1.62275,1.6229,1.62075,1.6212,737300000.0
2009-10-30 02:30:00,1.6214,1.62245,1.6202,1.62025,757500000.0
2009-10-30 02:35:00,1.62025,1.62075,1.61985,1.6201,507100000.0
2009-10-30 02:40:00,1.62015,1.62125,1.6199,1.62105,399600000.0
2009-10-30 02:45:00,1.62105,1.6213,1.6201,1.6207,325300000.0
2009-10-30 02:50:00,1.62075,1.6218,1.6206,1.621,652600000.0
2009-10-30 02:55:00,1.621,1.6224,1.62085,1.6218,581400000.0
2009-10-30 03:00:00,1.6218,1.623,1.62175,1.6226,470800000.0
2009-10-30 03:05:00,1.6225,1.6235,1.6219,1.6223,625900000.0
2009-10-30 03:10:00,1.62225,1.62245,1.6221,1.6221,266700000.0
2009-10-30 03:15:00,1.6221,1.6228,1.62175,1.62205,319300000.0
2009-10-30 03:20:00,1.62205,1.62245,1.62185,1.6222,346000000.0
2009-10-30 03:25:00,1.6222,1.62245,1.62165,1.622,296200000.0
2009-10-30 03:30:00,1.622,1.6226,1.62175,1.62235,326600000.0
2009-10-30 03:35:00,1.62235,1.6227,1.622,1.6222,333700000.0
2009-10-30 03:40:00,1.6222,1.6223,1.6218,1.62195,325000000.0
2009-10-30 03:45:00,1.62195,1.6223,1.62145,1.62215,489200000.0
2009-10-30 03:50:00,1.6222,1.6224,1.6209,1.6218,396600000.0
2009-10-30 03:55:00,1.6218,1.62225,1.62155,1.6221,318900000.0
2009-10-30 04:00:00,1.62215,1.6227,1.6217,1.62245,333300000.0
2009-10-30 04:05:00,1.62245,1.62275,1.62215,1.6224,402000000.0
2009-10-30 04:10:00,1.6224,1.623,1.62205,1.6227,454100000.0
2009-10-30 04:15:00,1.6227,1.62285,1.62225,1.62275,397400000.0
2009-10-30 04:20:00,1.62275,1.6233,1.6226,1.62325,378100000.0
2009-10-30 04:25:00,1.6233,1.6241,1.6232,1.62375,504200000.0
2009-10-30 04:30:00,1.6238,1.62405,1.6233,1.62375,503300000.0
2009-10-30 04:35:00,1.62375,1.62385,1.6234,1.6237,257800000.0
2009-10-30 04:40:00,1.6237,1.6238,1.62335,1.62355,297600000.0
2009-10-30 04:45:00,1.62355,1.62385,1.62305,1.62335,384200000.0
2009-10-30 04:50:00,1.62335,1.62345,1.62225,1.62285,350500000.0
2009-10-30 04:55:00,1.62285,1.62305,1.62255,1.6229,190700000.0
2009-10-30 05:00:00,1.6229,1.62295,1.6225,1.6226,75300000.0
2009-10-30 05:05:00,1.62265,1.6229,1.62255,1.62265,80000000.0
2009-10-30 05:10:00,1.6226,1.62285,1.6221,1.62225,212400000.0
2009-10-30 05:15:00,1.62225,1.62295,1.62215,1.6227,330900000.0
2009-10-30 05:20:00,1.6227,1.623,1.62245,1.62245,532500000.0
2009-10-30 05:25:00,1.6224,1.6227,1.62205,1.6221,409800000.0
2009-10-30 05:30:00,1.6221,1.62225,1.6215,1.62195,318800000.0
2009-10-30 05:35:00,1.6219,1.6222,1.62135,1.62185,429900000.0
2009-10-30 05:40:00,1.62185,1.622,1.62135,1.6216,333300000.0
2009-10-30 05:45:00,1.6218,1.62185,1.62105,1.6211,384000000.0
2009-10-30 05:50:00,1.62115,1.62125,1.62025,1.6205,396200000.0
2009-10-30 05:55:00,1.62055,1.6207,1.61965,1.62005,386500000.0
2009-10-30 06:00:00,1.6201,1.62025,1.61975,1.62005,274100000.0
2009-10-30 06:05:00,1.61995,1.6202,1.6196,1.6198,210400000.0
2009-10-30 06:10:00,1.6198,1.6198,1.6192,1.61935,357100000.0
2009-10-30 06:15:00,1.61935,1.61965,1.61895,1.6192,410900000.0
2009-10-30 06:20:00,1.6192,1.61995,1.6192,1.61985,297400000.0
2009-10-30 06:25:00,1.61985,1.62045,1.61985,1.62015,395900000.0
2009-10-30 06:30:00,1.62015,1.6207,1.61995,1.6204,463100000.0
2009-10-30 06:35:00,1.6204,1.62075,1.61985,1.62045,330900000.0
2009-10-30 06:40:00,1.62045,1.62135,1.6203,1.62055,235300000.0
2009-10-30 06:45:00,1.6206,1.6213,1.62045,1.6211,340700000.0
2009-10-30 06:50:00,1.6211,1.6216,1.6208,1.6214,268200000.0
2009-10-30 06:55:00,1.62135,1.6214,1.6204,1.6207,243600000.0
2009-10-30 07:00:00,1.62085,1.621,1.62045,1.6207,255000000.0
2009-10-30 07:05:00,1.6207,1.6208,1.61975,1.62015,309100000.0
2009-10-30 07:10:00,1.6201,1.6207,1.62005,1.62045,303900000.0
2009-10-30 07:15:00,1.62045,1.6213,1.6203,1.6209,229400000.0
2009-10-30 07:20:00,1.6209,1.62095,1.61985,1.6202,329100000.0
2009-10-30 07:25:00,1.62035,1.62065,1.62005,1.62045,265900000.0
2009-10-30 07:30:00,1.62045,1.6212,1.62035,1.6211,476100000.0
2009-10-30 07:35:00,1.6211,1.62135,1.6208,1.6213,325600000.0
2009-10-30 07:40:00,1.62135,1.6215,1.621,1.62115,388500000.0
2009-10-30 07:45:00,1.62115,1.62225,1.62115,1.622,647200000.0
2009-10-30 07:50:00,1.62195,1.6221,1.6217,1.6217,436300000.0
2009-10-30 07:55:00,1.62175,1.6219,1.62125,1.62145,510200000.0
2009-10-30 08:00:00,1.62145,1.62155,1.62085,1.62105,481700000.0
2009-10-30 08:05:00,1.62105,1.6218,1.62095,1.6217,283600000.0
2009-10-30 08:10:00,1.6217,1.6224,1.6214,1.6223,266700000.0
2009-10-30 08:15:00,1.6223,1.62345,1.6219,1.62295,636600000.0
2009-10-30 08:20:00,1.62295,1.623,1.6224,1.62285,429900000.0
2009-10-30 08:25:00,1.62285,1.62335,1.62255,1.62275,505900000.0
2009-10-30 08:30:00,1.6228,1.62345,1.6226,1.6231,275100000.0
2009-10-30 08:35:00,1.62315,1.6235,1.62285,1.62305,395300000.0
2009-10-30 08:40:00,1.62295,1.62355,1.6229,1.6235,353000000.0
2009-10-30 08:45:00,1.6235,1.6241,1.62315,1.62365,523500000.0
2009-10-30 08:50:00,1.62365,1.6238,1.62315,1.62335,399800000.0
2009-10-30 08:55:00,1.62335,1.62355,1.6231,1.62345,234200000.0
2009-10-30 09:00:00,1.62335,1.6247,1.623,1.62415,939300000.0
2009-10-30 09:05:00,1.62415,1.6247,1.62325,1.6234,693200000.0
2009-10-30 09:10:00,1.6233,1.62435,1.62315,1.6237,760000000.0
2009-10-30 09:15:00,1.62365,1.62455,1.6233,1.6243,668400000.0
2009-10-30 09:20:00,1.62425,1.62455,1.6237,1.62385,606600000.0
2009-10-30 09:25:00,1.62385,1.624,1.62345,1.6238,779000000.0
2009-10-30 09:30:00,1.6238,1.6242,1.6228,1.62285,658400000.0
2009-10-30 09:35:00,1.62285,1.6263,1.6228,1.6263,941700000.0
2009-10-30 09:40:00,1.6262,1.627,1.62575,1.6267,955700000.0
2009-10-30 09:45:00,1.6267,1.62685,1.626,1.6262,787000000.0
2009-10-30 09:50:00,1.62615,1.62615,1.6245,1.6249,682300000.0
2009-10-30 09:55:00,1.62495,1.62495,1.6238,1.6239,907900000.0
2009-10-30 10:00:00,1.62375,1.62415,1.6223,1.6229,856500000.0
2009-10-30 10:05:00,1.6229,1.6241,1.6224,1.6239,1057000000.0
2009-10-30 10:10:00,1.62385,1.6244,1.6232,1.62325,812800000.0
2009-10-30 10:15:00,1.62325,1.62375,1.6226,1.6233,1028400000.0
2009-10-30 10:20:00,1.6233,1.6235,1.6227,1.62285,861300000.0
2009-10-30 10:25:00,1.62285,1.62335,1.6224,1.6232,680900000.0
2009-10-30 10:30:00,1.6232,1.62335,1.62265,1.6232,520000000.0
2009-10-30 10:35:00,1.62325,1.6234,1.6226,1.62275,929700000.0
2009-10-30 10:40:00,1.62265,1.62345,1.62265,1.6229,807400000.0
2009-10-30 10:45:00,1.6229,1.6231,1.62255,1.62275,780400000.0
2009-10-30 10:50:00,1.62275,1.62285,1.62195,1.6223,953800000.0
2009-10-30 10:55:00,1.6224,1.6227,1.6212,1.62145,1158800000.0
2009-10-30 11:00:00,1.6215,1.62235,1.6212,1.62185,953100000.0
2009-10-30 11:05:00,1.6219,1.622,1.6213,1.62175,1149900000.0
2009-10-30 11:10:00,1.6218,1.6223,1.62155,1.62175,755600000.0
2009-10-30 11:15:00,1.6219,1.62215,1.6201,1.6202,840300000.0
2009-10-30 11:20:00,1.6202,1.62095,1.6201,1.62025,1144800000.0
2009-10-30 11:25:00,1.62035,1.62105,1.62005,1.621,1001700000.0
2009-10-30 11:30:00,1.62105,1.6222,1.62095,1.62165,803100000.0
2009-10-30 11:35:00,1.62165,1.6223,1.62155,1.6218,682800000.0
2009-10-30 11:40:00,1.6218,1.6224,1.6217,1.6221,503900000.0
2009-10-30 11:45:00,1.62205,1.6228,1.6219,1.6226,696700000.0
2009-10-30 11:50:00,1.6226,1.62295,1.6224,1.62255,869800000.0
2009-10-30 11:55:00,1.62255,1.62315,1.62245,1.6228,981800000.0
2009-10-30 12:00:00,1.6228,1.6231,1.6219,1.6221,998400000.0
2009-10-30 12:05:00,1.6221,1.6228,1.62195,1.62265,1063700000.0
2009-10-30 12:10:00,1.62265,1.6229,1.6222,1.6223,733500000.0
2009-10-30 12:15:00,1.62225,1.62255,1.62155,1.6223,716700000.0
2009-10-30 12:20:00,1.6223,1.6225,1.62185,1.62185,793400000.0
2009-10-30 12:25:00,1.62185,1.62315,1.62185,1.62215,1083400000.0
2009-10-30 12:30:00,1.622,1.62255,1.6216,1.62215,830400000.0
2009-10-30 12:35:00,1.62215,1.6238,1.62215,1.62335,921600000.0
2009-10-30 12:40:00,1.62335,1.6236,1.6223,1.6226,867600000.0
2009-10-30 12:45:00,1.6226,1.6227,1.62195,1.62245,753500000.0
2009-10-30 12:50:00,1.62245,1.6231,1.62215,1.6222,687600000.0
2009-10-30 12:55:00,1.6222,1.6225,1.622,1.62225,584700000.0
2009-10-30 13:00:00,1.62235,1.62265,1.6219,1.62215,388800000.0
2009-10-30 13:05:00,1.62215,1.6229,1.62175,1.62215,673100000.0
2009-10-30 13:10:00,1.62215,1.62215,1.62105,1.6214,465900000.0
2009-10-30 13:15:00,1.62135,1.62155,1.62105,1.62105,371800000.0
2009-10-30 13:20:00,1.6211,1.6218,1.621,1.62135,753900000.0
2009-10-30 13:25:00,1.6216,1.62185,1.6205,1.621,1195700000.0
2009-10-30 13:30:00,1.621,1.6217,1.62045,1.6212,1360800000.0
2009-10-30 13:35:00,1.62115,1.62285,1.62115,1.6223,987400000.0
2009-10-30 13:40:00,1.6223,1.62345,1.6222,1.62325,1000700000.0
2009-10-30 13:45:00,1.6231,1.62315,1.6225,1.6229,694500000.0
2009-10-30 13:50:00,1.623,1.6238,1.6227,1.62365,936800000.0
2009-10-30 13:55:00,1.62365,1.6241,1.62325,1.6239,682800000.0
2009-10-30 14:00:00,1.6239,1.62405,1.62295,1.62315,551300000.0
2009-10-30 14:05:00,1.6231,1.6239,1.62295,1.62335,601100000.0
2009-10-30 14:10:00,1.62335,1.6236,1.623,1.62335,499100000.0
2009-10-30 14:15:00,1.62335,1.62355,1.6228,1.6231,474300000.0
2009-10-30 14:20:00,1.62315,1.624,1.62295,1.62395,511600000.0
2009-10-30 14:25:00,1.624,1.6246,1.62305,1.62315,479800000.0
2009-10-30 14:30:00,1.6232,1.62535,1.62305,1.62375,996400000.0
2009-10-30 14:35:00,1.62375,1.6241,1.6235,1.6239,1464900000.0
2009-10-30 14:40:00,1.6239,1.6251,1.6239,1.62455,618300000.0
2009-10-30 14:45:00,1.62455,1.6256,1.62445,1.6249,871300000.0
2009-10-30 14:50:00,1.6249,1.62825,1.6249,1.6275,1114300000.0
2009-10-30 14:55:00,1.6275,1.6286,1.62725,1.62825,892400000.0
2009-10-30 15:00:00,1.6283,1.62935,1.62775,1.62905,966600000.0
2009-10-30 15:05:00,1.62905,1.62925,1.6272,1.6278,882490000.0
2009-10-30 15:10:00,1.62775,1.62825,1.6263,1.62705,1038130000.0
2009-10-30 15:15:00,1.62705,1.628,1.6269,1.62735,795400000.0
2009-10-30 15:20:00,1.62735,1.6278,1.6266,1.62725,772300000.0
2009-10-30 15:25:00,1.62725,1.62755,1.62635,1.6264,655600000.0
2009-10-30 15:30:00,1.6264,1.62765,1.6261,1.62755,957200000.0
2009-10-30 15:35:00,1.6275,1.6279,1.627,1.62705,823900000.0
2009-10-30 15:40:00,1.62705,1.6279,1.62335,1.62405,1074400000.0
2009-10-30 15:45:00,1.62405,1.6278,1.62345,1.62735,1185700000.0
2009-10-30 15:50:00,1.6272,1.6292,1.6268,1.6287,1291700000.0
2009-10-30 15:55:00,1.62865,1.62905,1.62755,1.6282,1083320000.0
2009-10-30 16:00:00,1.62815,1.6285,1.62675,1.6272,1383680000.0
2009-10-30 16:05:00,1.6271,1.6274,1.62675,1.6269,1255610000.0
2009-10-30 16:10:00,1.627,1.62785,1.62675,1.62705,799800000.0
2009-10-30 16:15:00,1.62705,1.62815,1.6261,1.62615,1168760000.0
2009-10-30 16:20:00,1.62615,1.6269,1.6254,1.62565,1204000000.0
2009-10-30 16:25:00,1.62575,1.6262,1.62525,1.62565,870200000.0
2009-10-30 16:30:00,1.62565,1.6257,1.6248,1.6254,984500000.0
2009-10-30 16:35:00,1.62545,1.62595,1.6246,1.6247,1057600000.0
2009-10-30 16:40:00,1.6247,1.62545,1.62445,1.62455,1042800000.0
2009-10-30 16:45:00,1.6246,1.6249,1.6241,1.62435,824000000.0
2009-10-30 16:50:00,1.62435,1.62475,1.62405,1.62455,723600000.0
2009-10-30 16:55:00,1.6246,1.6248,1.6235,1.62445,793700000.0
2009-10-30 17:00:00,1.6245,1.62465,1.62395,1.62425,819800000.0
2009-10-30 17:05:00,1.6242,1.62625,1.6241,1.62625,1151400000.0
2009-10-30 17:10:00,1.62625,1.6278,1.62595,1.62735,1059700000.0
2009-10-30 17:15:00,1.6274,1.62845,1.6267,1.62775,959200000.0
2009-10-30 17:20:00,1.6277,1.6277,1.626,1.6267,904930000.0
2009-10-30 17:25:00,1.6267,1.628,1.62645,1.62795,800600000.0
2009-10-30 17:30:00,1.62785,1.62805,1.62695,1.6272,716500000.0
2009-10-30 17:35:00,1.6271,1.6302,1.6271,1.6296,1154200000.0
2009-10-30 17:40:00,1.6296,1.62965,1.6274,1.6281,1118820000.0
2009-10-30 17:45:00,1.62805,1.63005,1.62805,1.6295,1174900000.0
2009-10-30 17:50:00,1.6296,1.6311,1.62935,1.6301,1313100000.0
2009-10-30 17:55:00,1.6301,1.6332,1.6301,1.6325,1060900000.0
2009-10-30 18:00:00,1.6325,1.63315,1.6308,1.6308,1141110000.0
2009-10-30 18:05:00,1.6308,1.63105,1.6287,1.6297,1165080000.0
2009-10-30 18:10:00,1.6297,1.6302,1.62855,1.6298,964700000.0
2009-10-30 18:15:00,1.6298,1.63025,1.629,1.6299,926000000.0
2009-10-30 18:20:00,1.62995,1.6302,1.6291,1.62995,822900000.0
2009-10-30 18:25:00,1.62995,1.63325,1.6299,1.6327,1330300000.0
2009-10-30 18:30:00,1.6327,1.6343,1.63215,1.63285,1113800000.0
2009-10-30 18:35:00,1.63275,1.63375,1.63225,1.6327,826300000.0
2009-10-30 18:40:00,1.6327,1.63345,1.63185,1.6334,636100000.0
2009-10-30 18:45:00,1.6334,1.63615,1.633,1.63465,912800000.0
2009-10-30 18:50:00,1.6346,1.6346,1.63275,1.63325,1011700000.0
2009-10-30 18:55:00,1.63325,1.6352,1.63285,1.63495,1070400000.0
2009-10-30 19:00:00,1.63495,1.63525,1.63385,1.63415,677100000.0
2009-10-30 19:05:00,1.6341,1.6351,1.6337,1.6346,686600000.0
2009-10-30 19:10:00,1.6346,1.63575,1.63445,1.6356,843100000.0
2009-10-30 19:15:00,1.6356,1.63625,1.63525,1.6358,701500000.0
2009-10-30 19:20:00,1.6359,1.6378,1.6356,1.63765,756200000.0
2009-10-30 19:25:00,1.63765,1.6378,1.63605,1.6365,655600000.0
2009-10-30 19:30:00,1.6365,1.63765,1.6362,1.6375,893700000.0
2009-10-30 19:35:00,1.6375,1.63865,1.63685,1.6376,743300000.0
2009-10-30 19:40:00,1.63755,1.63875,1.63735,1.63775,590400000.0
2009-10-30 19:45:00,1.63775,1.63865,1.63745,1.63835,701500000.0
2009-10-30 19:50:00,1.63825,1.6396,1.63795,1.63955,611300000.0
2009-10-30 19:55:00,1.6395,1.63965,1.63835,1.63915,722700000.0
2009-10-30 20:00:00,1.63915,1.63935,1.6382,1.63875,683000000.0
2009-10-30 20:05:00,1.6386,1.6389,1.6365,1.63685,688400000.0
2009-10-30 20:10:00,1.63685,1.6371,1.63635,1.63645,500600000.0
2009-10-30 20:15:00,1.63645,1.63715,1.63595,1.6362,762300000.0
2009-10-30 20:20:00,1.6362,1.6366,1.63585,1.6364,501300000.0
2009-10-30 20:25:00,1.6365,1.6371,1.63605,1.6369,708500000.0
2009-10-30 20:30:00,1.6369,1.6375,1.63685,1.6372,624700000.0
2009-10-30 20:35:00,1.6372,1.6378,1.6353,1.63565,801700000.0
2009-10-30 20:40:00,1.6356,1.636,1.6354,1.6355,527100000.0
2009-10-30 20:45:00,1.6355,1.6365,1.63475,1.6352,654600000.0
2009-10-30 20:50:00,1.63525,1.63595,1.6348,1.6352,671200000.0
2009-10-30 20:55:00,1.6352,1.63555,1.634,1.63555,761200000.0
2009-10-30 21:00:00,1.63565,1.6373,1.63545,1.63715,586500000.0
2009-10-30 21:05:00,1.63715,1.63845,1.637,1.63775,786000000.0
2009-10-30 21:10:00,1.63775,1.63815,1.63615,1.6367,725700000.0
2009-10-30 21:15:00,1.6367,1.63765,1.6361,1.63715,772000000.0
2009-10-30 21:20:00,1.63725,1.63765,1.63595,1.63665,644700000.0
2009-10-30 21:25:00,1.6367,1.6372,1.63595,1.6363,496400000.0
2009-10-30 21:30:00,1.6363,1.6366,1.6355,1.6357,677600000.0
2009-10-30 21:35:00,1.63565,1.6359,1.6346,1.63515,523600000.0
2009-10-30 21:40:00,1.63515,1.6353,1.63465,1.63495,620200000.0
2009-10-30 21:45:00,1.6349,1.63515,1.634,1.63435,731500000.0
2009-10-30 21:50:00,1.63435,1.63525,1.63415,1.6349,697300000.0
2009-10-30 21:55:00,1.6349,1.63495,1.6342,1.6342,573300000.0
2009-10-30 22:00:00,1.6344,1.6354,1.6339,1.6348,518600000.0
2009-10-30 22:05:00,1.6349,1.6367,1.63465,1.6353,363900000.0
2009-10-30 22:10:00,1.63525,1.63535,1.63495,1.6352,397300000.0
2009-10-30 22:15:00,1.6353,1.6377,1.6353,1.63735,593000000.0
2009-10-30 22:20:00,1.63745,1.63765,1.63595,1.6366,329000000.0
2009-10-30 22:25:00,1.6365,1.63725,1.6365,1.63705,415100000.0
2009-10-30 22:30:00,1.637,1.638,1.6368,1.63785,456400000.0
2009-10-30 22:35:00,1.6377,1.63845,1.63735,1.63795,574600000.0
2009-10-30 22:40:00,1.63795,1.638,1.6365,1.6372,384700000.0
2009-10-30 22:45:00,1.6372,1.6375,1.63575,1.6368,447800000.0
2009-10-30 22:50:00,1.63665,1.63675,1.6356,1.63575,346500000.0
2009-10-30 22:55:00,1.63575,1.63655,1.63335,1.63335,188400000.0
2009-11-02 00:00:00,1.641,1.64145,1.6404,1.64075,101800000.0
2009-11-02 00:05:00,1.64085,1.64265,1.6407,1.64245,246900000.0
2009-11-02 00:10:00,1.6425,1.64325,1.64125,1.6431,243000000.0
2009-11-02 00:15:00,1.6434,1.64755,1.64305,1.6474,492600000.0
2009-11-02 00:20:00,1.64745,1.6504,1.64495,1.6495,410300000.0
2009-11-02 00:25:00,1.64965,1.65005,1.64775,1.64815,265300000.0
2009-11-02 00:30:00,1.6482,1.6495,1.64775,1.64895,346600000.0
2009-11-02 00:35:00,1.64905,1.6495,1.6457,1.6478,276100000.0
2009-11-02 00:40:00,1.64775,1.64905,1.6477,1.64815,236300000.0
2009-11-02 00:45:00,1.64815,1.64845,1.6474,1.6474,278400000.0
2009-11-02 00:50:00,1.64735,1.6486,1.6454,1.64775,501400000.0
2009-11-02 00:55:00,1.6477,1.64795,1.6446,1.6448,476800000.0
2009-11-02 01:00:00,1.64515,1.6453,1.63885,1.64195,712600000.0
2009-11-02 01:05:00,1.6419,1.64265,1.6411,1.6417,479500000.0
2009-11-02 01:10:00,1.64165,1.6427,1.64045,1.64175,432300000.0
2009-11-02 01:15:00,1.6419,1.6429,1.6409,1.6409,430500000.0
2009-11-02 01:20:00,1.64085,1.64145,1.63975,1.6399,310200000.0
2009-11-02 01:25:00,1.63995,1.6418,1.63985,1.6415,289600000.0
2009-11-02 01:30:00,1.64155,1.6418,1.63985,1.6408,391100000.0
2009-11-02 01:35:00,1.6408,1.64215,1.64045,1.64155,494000000.0
2009-11-02 01:40:00,1.64165,1.64165,1.64035,1.6405,356500000.0
2009-11-02 01:45:00,1.64055,1.64085,1.63935,1.6406,392000000.0
2009-11-02 01:50:00,1.64065,1.6419,1.6403,1.6411,417800000.0
2009-11-02 01:55:00,1.641,1.64125,1.6396,1.6397,329900000.0
2009-11-02 02:00:00,1.6396,1.63995,1.63765,1.63785,455500000.0
2009-11-02 02:05:00,1.6375,1.6391,1.635,1.63835,658000000.0
2009-11-02 02:10:00,1.6382,1.63965,1.63765,1.63925,481800000.0
2009-11-02 02:15:00,1.63935,1.6396,1.63815,1.6384,529900000.0
2009-11-02 02:20:00,1.6384,1.63895,1.6372,1.63755,521100000.0
2009-11-02 02:25:00,1.63765,1.6379,1.63615,1.63665,490200000.0
2009-11-02 02:30:00,1.63675,1.63705,1.6352,1.63665,660000000.0
2009-11-02 02:35:00,1.6367,1.63735,1.6357,1.6361,614600000.0
2009-11-02 02:40:00,1.63605,1.6368,1.6355,1.63575,612300000.0
2009-11-02 02:45:00,1.63585,1.63595,1.6349,1.63515,450900000.0
2009-11-02 02:50:00,1.63515,1.63545,1.6341,1.63485,458000000.0
2009-11-02 02:55:00,1.63485,1.63485,1.634,1.63455,513400000.0
2009-11-02 03:00:00,1.6346,1.6358,1.63425,1.6358,494500000.0
2009-11-02 03:05:00,1.6358,1.6359,1.6349,1.6355,508500000.0
2009-11-02 03:10:00,1.6355,1.63615,1.63495,1.63575,419800000.0
2009-11-02 03:15:00,1.6358,1.63675,1.63545,1.63665,393400000.0
2009-11-02 03:20:00,1.63665,1.6375,1.63625,1.6374,388600000.0
2009-11-02 03:25:00,1.6375,1.6383,1.63715,1.63825,379100000.0
2009-11-02 03:30:00,1.6382,1.63845,1.6378,1.6379,302600000.0
2009-11-02 03:35:00,1.63785,1.63785,1.637,1.63745,273100000.0
2009-11-02 03:40:00,1.6375,1.6376,1.63685,1.63735,244000000.0
2009-11-02 03:45:00,1.63735,1.6376,1.6363,1.63755,304600000.0
2009-11-02 03:50:00,1.63755,1.63765,1.6369,1.63735,298900000.0
2009-11-02 03:55:00,1.63735,1.63765,1.6368,1.6376,316100000.0
2009-11-02 04:00:00,1.6375,1.63865,1.6373,1.63845,360200000.0
2009-11-02 04:05:00,1.6385,1.6386,1.63805,1.6383,242400000.0
2009-11-02 04:10:00,1.63825,1.63885,1.63815,1.6386,297100000.0
2009-11-02 04:15:00,1.63855,1.6395,1.63845,1.6387,388000000.0
2009-11-02 04:20:00,1.63875,1.63875,1.638,1.6381,227100000.0
2009-11-02 04:25:00,1.6381,1.6382,1.63635,1.63675,421800000.0
2009-11-02 04:30:00,1.6367,1.6374,1.6359,1.6372,386700000.0
2009-11-02 04:35:00,1.63715,1.6373,1.63625,1.63655,563600000.0
2009-11-02 04:40:00,1.63665,1.6372,1.63605,1.63605,424300000.0
2009-11-02 04:45:00,1.63595,1.63635,1.63585,1.63635,233800000.0
2009-11-02 04:50:00,1.63625,1.6369,1.636,1.63635,196400000.0
2009-11-02 04:55:00,1.6364,1.6366,1.6362,1.6366,118500000.0
2009-11-02 05:00:00,1.6366,1.63665,1.6364,1.6365,69900000.0
2009-11-02 05:05:00,1.6367,1.6368,1.636,1.63605,153100000.0
2009-11-02 05:10:00,1.636,1.6361,1.63485,1.63505,336500000.0
2009-11-02 05:15:00,1.63505,1.63555,1.6348,1.6355,409400000.0
2009-11-02 05:20:00,1.63555,1.63565,1.6352,1.63525,281700000.0
2009-11-02 05:25:00,1.6353,1.63555,1.63495,1.63545,255600000.0
2009-11-02 05:30:00,1.6354,1.636,1.6353,1.63575,588700000.0
2009-11-02 05:35:00,1.6357,1.63655,1.6356,1.6361,277900000.0
2009-11-02 05:40:00,1.63605,1.6361,1.6343,1.6349,341400000.0
2009-11-02 05:45:00,1.63485,1.63495,1.6344,1.6346,299600000.0
2009-11-02 05:50:00,1.63445,1.63445,1.6328,1.6333,443600000.0
2009-11-02 05:55:00,1.63325,1.63395,1.63315,1.63335,431700000.0
2009-11-02 06:00:00,1.63335,1.6334,1.63255,1.6331,649600000.0
2009-11-02 06:05:00,1.63315,1.63335,1.6316,1.6325,544400000.0
2009-11-02 06:10:00,1.63245,1.633,1.6321,1.6326,456900000.0
2009-11-02 06:15:00,1.6326,1.6332,1.632,1.63305,346100000.0
2009-11-02 06:20:00,1.63305,1.63305,1.63245,1.6327,214600000.0
2009-11-02 06:25:00,1.63275,1.6328,1.63205,1.63225,283900000.0
2009-11-02 06:30:00,1.6323,1.63245,1.632,1.63225,147900000.0
2009-11-02 06:35:00,1.63225,1.6335,1.63215,1.63275,338200000.0
2009-11-02 06:40:00,1.6328,1.63355,1.63255,1.63355,226900000.0
2009-11-02 06:45:00,1.6334,1.6335,1.6328,1.63295,345000000.0
2009-11-02 06:50:00,1.63295,1.63375,1.63295,1.6336,238700000.0
2009-11-02 06:55:00,1.6337,1.63385,1.6332,1.63355,178800000.0
2009-11-02 07:00:00,1.6335,1.63365,1.6329,1.6331,364600000.0
2009-11-02 07:05:00,1.6331,1.6335,1.6328,1.63335,265700000.0
2009-11-02 07:10:00,1.6333,1.6334,1.6323,1.6326,320000000.0
2009-11-02 07:15:00,1.6326,1.63385,1.6326,1.63375,211300000.0
2009-11-02 07:20:00,1.63375,1.6338,1.633,1.6333,265800000.0
2009-11-02 07:25:00,1.6333,1.6333,1.63215,1.6325,277100000.0
2009-11-02 07:30:00,1.6325,1.6326,1.63215,1.63215,195900000.0
2009-11-02 07:35:00,1.6321,1.63295,1.6321,1.6329,258800000.0
2009-11-02 07:40:00,1.6329,1.63335,1.6327,1.63285,89900000.0
2009-11-02 07:45:00,1.6328,1.63345,1.63265,1.63275,223500000.0
2009-11-02 07:50:00,1.63275,1.6335,1.63275,1.63315,498100000.0
2009-11-02 07:55:00,1.63315,1.6332,1.6322,1.63275,549000000.0
2009-11-02 08:00:00,1.63285,1.633,1.63265,1.6327,244200000.0
2009-11-02 08:05:00,1.6327,1.63295,1.6324,1.63295,350600000.0
2009-11-02 08:10:00,1.63295,1.63315,1.63235,1.6326,316700000.0
2009-11-02 08:15:00,1.6326,1.6331,1.6322,1.6326,494800000.0
2009-11-02 08:20:00,1.6326,1.63275,1.63245,1.6325,255500000.0
2009-11-02 08:25:00,1.6325,1.633,1.632,1.63215,568000000.0
2009-11-02 08:30:00,1.6322,1.6323,1.63165,1.63165,202100000.0
2009-11-02 08:35:00,1.63165,1.6319,1.6312,1.63145,342900000.0
2009-11-02 08:40:00,1.6314,1.63155,1.631,1.6313,205600000.0
2009-11-02 08:45:00,1.6311,1.63125,1.63095,1.631,81300000.0
2009-11-02 08:50:00,1.631,1.63115,1.63035,1.6305,435700000.0
2009-11-02 08:55:00,1.6306,1.631,1.6299,1.63,584700000.0
2009-11-02 09:00:00,1.62985,1.63065,1.62945,1.6304,676700000.0
2009-11-02 09:05:00,1.63035,1.63105,1.6301,1.6305,591400000.0
2009-11-02 09:10:00,1.6306,1.63315,1.63055,1.6328,615200000.0
2009-11-02 09:15:00,1.6328,1.63365,1.6327,1.63305,854000000.0
2009-11-02 09:20:00,1.63305,1.6333,1.63175,1.632,731500000.0
2009-11-02 09:25:00,1.63195,1.632,1.631,1.6311,449800000.0
2009-11-02 09:30:00,1.6311,1.6313,1.63,1.63065,462600000.0
2009-11-02 09:35:00,1.6307,1.63105,1.63025,1.6306,580000000.0
2009-11-02 09:40:00,1.6306,1.63105,1.63005,1.63075,550700000.0
2009-11-02 09:45:00,1.63075,1.63105,1.6304,1.63055,787200000.0
2009-11-02 09:50:00,1.63055,1.63125,1.6301,1.6307,539000000.0
2009-11-02 09:55:00,1.6308,1.6311,1.63035,1.6307,761300000.0
2009-11-02 10:00:00,1.6308,1.6313,1.63,1.63035,759900000.0
2009-11-02 10:05:00,1.6303,1.6332,1.6301,1.6331,962800000.0
2009-11-02 10:10:00,1.6331,1.63455,1.6328,1.63345,1172200000.0
2009-11-02 10:15:00,1.63355,1.634,1.63225,1.6329,708100000.0
2009-11-02 10:20:00,1.6329,1.63305,1.63225,1.63245,648600000.0
2009-11-02 10:25:00,1.6324,1.63275,1.63175,1.63245,634600000.0
2009-11-02 10:30:00,1.6325,1.63305,1.63225,1.63225,610600000.0
2009-11-02 10:35:00,1.63235,1.63235,1.62955,1.6303,1007300000.0
2009-11-02 10:40:00,1.6302,1.63065,1.62915,1.6296,741000000.0
2009-11-02 10:45:00,1.62955,1.62955,1.62755,1.62795,554600000.0
2009-11-02 10:50:00,1.62805,1.6286,1.6271,1.6273,719800000.0
2009-11-02 10:55:00,1.6273,1.62895,1.62695,1.62885,744100000.0
2009-11-02 11:00:00,1.62885,1.62985,1.6285,1.6294,767400000.0
2009-11-02 11:05:00,1.6293,1.63,1.6289,1.6291,881200000.0
2009-11-02 11:10:00,1.6291,1.6296,1.62855,1.62905,829000000.0
2009-11-02 11:15:00,1.6291,1.6306,1.6291,1.6306,628000000.0
2009-11-02 11:20:00,1.6306,1.63065,1.6298,1.62995,506100000.0
2009-11-02 11:25:00,1.63,1.6304,1.6294,1.62945,665900000.0
2009-11-02 11:30:00,1.6295,1.6299,1.62915,1.6297,752600000.0
2009-11-02 11:35:00,1.6298,1.63115,1.6292,1.6309,905600000.0
2009-11-02 11:40:00,1.63105,1.63125,1.63015,1.63085,768200000.0
2009-11-02 11:45:00,1.63085,1.63155,1.63035,1.63065,675300000.0
2009-11-02 11:50:00,1.63065,1.631,1.62975,1.63,711300000.0
2009-11-02 11:55:00,1.63,1.6302,1.6293,1.62945,545300000.0
2009-11-02 12:00:00,1.62945,1.6297,1.62825,1.62835,916100000.0
2009-11-02 12:05:00,1.62835,1.6296,1.62835,1.6296,831900000.0
2009-11-02 12:10:00,1.6296,1.6307,1.62945,1.63055,711100000.0
2009-11-02 12:15:00,1.63055,1.6311,1.6302,1.631,382700000.0
2009-11-02 12:20:00,1.631,1.6323,1.63095,1.6321,466600000.0
2009-11-02 12:25:00,1.6321,1.63295,1.632,1.63245,736700000.0
2009-11-02 12:30:00,1.63245,1.63255,1.63195,1.63235,418900000.0
2009-11-02 12:35:00,1.6322,1.6325,1.63175,1.6319,588500000.0
2009-11-02 12:40:00,1.6318,1.6319,1.63125,1.63185,708000000.0
2009-11-02 12:45:00,1.63185,1.6328,1.63185,1.6328,631300000.0
2009-11-02 12:50:00,1.6328,1.63335,1.632,1.632,709900000.0
2009-11-02 12:55:00,1.632,1.6332,1.632,1.6326,500300000.0
2009-11-02 13:00:00,1.63255,1.63365,1.6325,1.63345,528800000.0
2009-11-02 13:05:00,1.63345,1.6342,1.633,1.63385,1459900000.0
2009-11-02 13:10:00,1.63385,1.6346,1.6336,1.63405,662800000.0
2009-11-02 13:15:00,1.63405,1.63455,1.63405,1.6343,540500000.0
2009-11-02 13:20:00,1.63435,1.6349,1.63405,1.6346,565200000.0
2009-11-02 13:25:00,1.6346,1.6348,1.6341,1.63445,757000000.0
2009-11-02 13:30:00,1.6346,1.63565,1.63455,1.6355,937800000.0
2009-11-02 13:35:00,1.63545,1.63575,1.63515,1.63545,336900000.0
2009-11-02 13:40:00,1.63545,1.6363,1.63525,1.636,425300000.0
2009-11-02 13:45:00,1.636,1.63605,1.6344,1.63455,384800000.0
2009-11-02 13:50:00,1.6346,1.6351,1.63445,1.635,566800000.0
2009-11-02 13:55:00,1.635,1.6363,1.63485,1.63605,608700000.0
2009-11-02 14:00:00,1.6361,1.63615,1.6345,1.6345,568800000.0
2009-11-02 14:05:00,1.6345,1.63495,1.6341,1.63475,481000000.0
2009-11-02 14:10:00,1.6348,1.63515,1.634,1.6341,605800000.0
2009-11-02 14:15:00,1.6341,1.63515,1.6338,1.63495,950850000.0
2009-11-02 14:20:00,1.63495,1.63495,1.63385,1.63455,514100000.0
2009-11-02 14:25:00,1.63455,1.6347,1.6338,1.63415,554750000.0
2009-11-02 14:30:00,1.63415,1.6343,1.63385,1.63385,411900000.0
2009-11-02 14:35:00,1.63385,1.63405,1.63285,1.63375,608250001.0
2009-11-02 14:40:00,1.6336,1.63375,1.63275,1.6328,503200000.0
2009-11-02 14:45:00,1.6328,1.63375,1.63275,1.63305,504900000.0
2009-11-02 14:50:00,1.63295,1.6331,1.63235,1.63255,580600000.0
2009-11-02 14:55:00,1.63255,1.63255,1.63105,1.6313,570600000.0
2009-11-02 15:00:00,1.63135,1.6317,1.63075,1.6308,557800000.0
2009-11-02 15:05:00,1.6309,1.6314,1.63085,1.63105,566100000.0
2009-11-02 15:10:00,1.6311,1.63235,1.6311,1.6321,821200000.0
2009-11-02 15:15:00,1.6322,1.6322,1.63145,1.6316,401600000.0
2009-11-02 15:20:00,1.63175,1.632,1.631,1.63115,890400000.0
2009-11-02 15:25:00,1.63115,1.63175,1.63115,1.63115,713400000.0
2009-11-02 15:30:00,1.63115,1.63125,1.6306,1.6307,801600000.0
2009-11-02 15:35:00,1.6307,1.63205,1.63055,1.63175,709400000.0
2009-11-02 15:40:00,1.63185,1.6319,1.63115,1.63135,486900000.0
2009-11-02 15:45:00,1.6314,1.6317,1.6303,1.63045,656200000.0
2009-11-02 15:50:00,1.63045,1.63075,1.6302,1.6304,683900000.0
2009-11-02 15:55:00,1.6304,1.6313,1.63015,1.63125,1032500000.0
2009-11-02 16:00:00,1.63125,1.6316,1.63035,1.63115,1057300000.0
2009-11-02 16:05:00,1.6312,1.63265,1.6311,1.6324,1164500000.0
2009-11-02 16:10:00,1.6324,1.63255,1.6317,1.6324,678100000.0
2009-11-02 16:15:00,1.63245,1.63265,1.63165,1.632,534800000.0
2009-11-02 16:20:00,1.632,1.63355,1.63195,1.63345,1194100000.0
2009-11-02 16:25:00,1.63345,1.63385,1.6328,1.63305,507500000.0
2009-11-02 16:30:00,1.63305,1.6334,1.6315,1.6319,1273840000.0
2009-11-02 16:35:00,1.6319,1.63345,1.6318,1.63335,947400000.0
2009-11-02 16:40:00,1.63315,1.6337,1.6325,1.6337,1085400000.0
2009-11-02 16:45:00,1.63385,1.63495,1.6338,1.63455,1105100000.0
2009-11-02 16:50:00,1.6346,1.63465,1.6325,1.6328,1059090000.0
2009-11-02 16:55:00,1.6328,1.63315,1.63195,1.63215,964020000.0
2009-11-02 17:00:00,1.6322,1.6323,1.62745,1.6285,1820500000.0
2009-11-02 17:05:00,1.62855,1.6298,1.62695,1.6298,2119899998.0
2009-11-02 17:10:00,1.62965,1.6299,1.6289,1.62935,1281500000.0
2009-11-02 17:15:00,1.6293,1.62955,1.62735,1.6287,1179900000.0
2009-11-02 17:20:00,1.6287,1.62905,1.62735,1.62875,1389040000.0
2009-11-02 17:25:00,1.6287,1.6291,1.62735,1.62745,1796580000.0
2009-11-02 17:30:00,1.62745,1.62895,1.6269,1.6283,1272040000.0
2009-11-02 17:35:00,1.62835,1.6293,1.6281,1.6285,1138000000.0
2009-11-02 17:40:00,1.6285,1.62985,1.6279,1.62975,1140500000.0
2009-11-02 17:45:00,1.62975,1.63025,1.6289,1.62995,1235400000.0
2009-11-02 17:50:00,1.6301,1.63055,1.6294,1.62975,1077600000.0
2009-11-02 17:55:00,1.6298,1.63315,1.62945,1.6329,1084000000.0
2009-11-02 18:00:00,1.6329,1.63325,1.63255,1.63265,1108000000.0
2009-11-02 18:05:00,1.63265,1.6336,1.6323,1.63255,1218300000.0
2009-11-02 18:10:00,1.63255,1.6333,1.6315,1.6316,931900000.0
2009-11-02 18:15:00,1.6316,1.63245,1.63145,1.6316,842100000.0
2009-11-02 18:20:00,1.6316,1.63185,1.6308,1.63095,680300000.0
2009-11-02 18:25:00,1.63095,1.63285,1.6309,1.63245,1090500000.0
2009-11-02 18:30:00,1.63245,1.63275,1.63155,1.63175,851700000.0
2009-11-02 18:35:00,1.6317,1.6327,1.6312,1.63245,831200000.0
2009-11-02 18:40:00,1.6325,1.63275,1.6316,1.6316,760200000.0
2009-11-02 18:45:00,1.6316,1.6324,1.63155,1.632,682600000.0
2009-11-02 18:50:00,1.63185,1.6328,1.6317,1.63205,624000000.0
2009-11-02 18:55:00,1.63205,1.6325,1.6318,1.6325,761400000.0
2009-11-02 19:00:00,1.6325,1.63275,1.6318,1.6327,809000000.0
2009-11-02 19:05:00,1.6327,1.63455,1.6323,1.6334,1163800000.0
2009-11-02 19:10:00,1.63345,1.6338,1.63295,1.63345,801200000.0
2009-11-02 19:15:00,1.63345,1.6351,1.63315,1.6345,1095200000.0
2009-11-02 19:20:00,1.63455,1.63525,1.6343,1.6348,791200000.0
2009-11-02 19:25:00,1.6348,1.6369,1.6347,1.6368,814000000.0
2009-11-02 19:30:00,1.63675,1.6387,1.6358,1.6379,886900000.0
2009-11-02 19:35:00,1.6379,1.6381,1.63715,1.63785,765600000.0
2009-11-02 19:40:00,1.63785,1.6392,1.63775,1.639,1060400000.0
2009-11-02 19:45:00,1.6392,1.63925,1.63825,1.6392,975400000.0
2009-11-02 19:50:00,1.63915,1.63975,1.63825,1.63875,1292000000.0
2009-11-02 19:55:00,1.6387,1.63985,1.63795,1.6393,1162300000.0
2009-11-02 20:00:00,1.63955,1.6397,1.638,1.63805,1159800000.0
2009-11-02 20:05:00,1.63805,1.6383,1.63675,1.6368,1047000000.0
2009-11-02 20:10:00,1.6368,1.63735,1.6366,1.63735,767200000.0
2009-11-02 20:15:00,1.63735,1.63875,1.6369,1.6371,1283600000.0
2009-11-02 20:20:00,1.63705,1.6378,1.63625,1.637,1074200000.0
2009-11-02 20:25:00,1.637,1.6378,1.63675,1.63755,1221300000.0
2009-11-02 20:30:00,1.6376,1.63865,1.6374,1.6375,1094300000.0
2009-11-02 20:35:00,1.6374,1.638,1.63715,1.63725,1058600000.0
2009-11-02 20:40:00,1.63725,1.63855,1.6372,1.6375,1019600000.0
2009-11-02 20:45:00,1.6375,1.63835,1.637,1.6376,1047800000.0
2009-11-02 20:50:00,1.6376,1.63895,1.63755,1.63855,1164100000.0
2009-11-02 20:55:00,1.6386,1.63885,1.63805,1.63855,1170300000.0
2009-11-02 21:00:00,1.63855,1.6388,1.63765,1.63865,1286800000.0
2009-11-02 21:05:00,1.63875,1.6393,1.6384,1.6388,1053300000.0
2009-11-02 21:10:00,1.6388,1.63975,1.6379,1.63845,1005700000.0
2009-11-02 21:15:00,1.63845,1.63955,1.6379,1.6395,1168500000.0
2009-11-02 21:20:00,1.6395,1.6395,1.6376,1.6383,1095100000.0
2009-11-02 21:25:00,1.6383,1.63835,1.6371,1.6372,1056800000.0
2009-11-02 21:30:00,1.6372,1.638,1.63675,1.637,1058800000.0
2009-11-02 21:35:00,1.637,1.6377,1.6369,1.6372,1063900000.0
2009-11-02 21:40:00,1.63705,1.63715,1.6361,1.6369,1356800000.0
2009-11-02 21:45:00,1.6369,1.63765,1.6364,1.63715,1010000000.0
2009-11-02 21:50:00,1.6371,1.6375,1.63555,1.6357,795900000.0
2009-11-02 21:55:00,1.6357,1.6369,1.63555,1.63645,1211800000.0
2009-11-02 22:00:00,1.63645,1.6365,1.6346,1.63495,984200000.0
2009-11-02 22:05:00,1.6349,1.6364,1.6345,1.63605,848600000.0
2009-11-02 22:10:00,1.636,1.6364,1.63545,1.63575,986900000.0
2009-11-02 22:15:00,1.63575,1.63705,1.63575,1.637,1326700000.0
2009-11-02 22:20:00,1.6371,1.6372,1.6359,1.6365,1238400000.0
2009-11-02 22:25:00,1.63645,1.63755,1.63625,1.6369,956200000.0
2009-11-02 22:30:00,1.6369,1.6369,1.63525,1.63525,1121100000.0
2009-11-02 22:35:00,1.6353,1.6359,1.63465,1.63465,602010000.0
2009-11-02 22:40:00,1.63465,1.63525,1.63375,1.63375,903060000.0
2009-11-02 22:45:00,1.63375,1.63445,1.63375,1.6341,1203870000.0
2009-11-02 22:50:00,1.63415,1.63435,1.63375,1.634,955460000.0
2009-11-02 22:55:00,1.63395,1.63475,1.6339,1.63395,704900000.0
2009-11-02 23:00:00,1.6339,1.63435,1.63375,1.63435,314420000.0
2009-11-02 23:05:00,1.6343,1.6344,1.63395,1.63415,147200000.0
2009-11-02 23:10:00,1.6342,1.6343,1.63375,1.63375,201060000.0
2009-11-02 23:15:00,1.63375,1.6345,1.63375,1.6343,394490000.0
2009-11-02 23:20:00,1.6344,1.63525,1.6343,1.6349,227900000.0
2009-11-02 23:25:00,1.6349,1.63555,1.63475,1.6352,227000000.0
2009-11-02 23:30:00,1.63525,1.6353,1.63425,1.6346,172800000.0
2009-11-02 23:35:00,1.6346,1.63465,1.6342,1.63455,150600000.0
2009-11-02 23:40:00,1.63445,1.6348,1.6343,1.6344,193900000.0
2009-11-02 23:45:00,1.6344,1.635,1.63335,1.6336,261200000.0
2009-11-02 23:50:00,1.6336,1.63455,1.6335,1.63445,155400000.0
2009-11-02 23:55:00,1.6344,1.6345,1.63355,1.6343,101500000.0
2009-11-03 00:00:00,1.63435,1.63435,1.63258,1.63325,159700000.0
2009-11-03 00:05:00,1.63325,1.6341,1.6332,1.6339,92400000.0
2009-11-03 00:10:00,1.63355,1.63435,1.63335,1.63335,110200000.0
2009-11-03 00:15:00,1.63365,1.6338,1.6334,1.6336,95600000.0
2009-11-03 00:20:00,1.6335,1.63405,1.6334,1.6339,54200000.0
2009-11-03 00:25:00,1.6338,1.6341,1.6334,1.63355,66200000.0
2009-11-03 00:30:00,1.63355,1.63385,1.6333,1.63385,49400000.0
2009-11-03 00:35:00,1.63385,1.63385,1.6332,1.63325,161900000.0
2009-11-03 00:40:00,1.63325,1.6335,1.6328,1.6335,72300000.0
2009-11-03 00:45:00,1.63355,1.63365,1.63295,1.6335,107900000.0
2009-11-03 00:50:00,1.6331,1.63365,1.63185,1.63185,70800000.0
2009-11-03 00:55:00,1.6337,1.63375,1.6328,1.6328,131500000.0
2009-11-03 01:00:00,1.63285,1.63305,1.6315,1.63175,100800000.0
2009-11-03 01:05:00,1.63215,1.63245,1.63165,1.632,262200000.0
2009-11-03 01:10:00,1.6321,1.6321,1.63145,1.63205,231800000.0
2009-11-03 01:15:00,1.63205,1.63205,1.63155,1.6318,253600000.0
2009-11-03 01:20:00,1.6319,1.6324,1.63175,1.6324,347200000.0
2009-11-03 01:25:00,1.63245,1.63245,1.6318,1.6319,120400000.0
2009-11-03 01:30:00,1.6319,1.6323,1.63175,1.63195,179100000.0
2009-11-03 01:35:00,1.6319,1.63255,1.6317,1.632,129400000.0
2009-11-03 01:40:00,1.632,1.6324,1.6319,1.63215,159200000.0
2009-11-03 01:45:00,1.6321,1.6326,1.63185,1.6324,154000000.0
2009-11-03 01:50:00,1.6324,1.63245,1.63165,1.63185,225600000.0
2009-11-03 01:55:00,1.63185,1.63205,1.63175,1.6319,73100000.0
2009-11-03 02:00:00,1.6319,1.6324,1.63145,1.63155,343300000.0
2009-11-03 02:05:00,1.63145,1.63165,1.62965,1.62965,670900000.0
2009-11-03 02:10:00,1.6298,1.63145,1.62965,1.6306,765000000.0
2009-11-03 02:15:00,1.63065,1.631,1.6296,1.63015,1215500000.0
2009-11-03 02:20:00,1.6301,1.6302,1.62925,1.6297,627900000.0
2009-11-03 02:25:00,1.6297,1.63015,1.6293,1.63005,348500000.0
2009-11-03 02:30:00,1.63005,1.6304,1.62945,1.6297,231700000.0
2009-11-03 02:35:00,1.6296,1.6302,1.6295,1.63,302300000.0
2009-11-03 02:40:00,1.6299,1.6303,1.62985,1.6301,275100000.0
2009-11-03 02:45:00,1.6301,1.63095,1.6301,1.6303,347900000.0
2009-11-03 02:50:00,1.6303,1.6306,1.6297,1.62995,432600000.0
2009-11-03 02:55:00,1.62985,1.62995,1.6293,1.62965,429900000.0
2009-11-03 03:00:00,1.62975,1.6299,1.62865,1.62875,422000000.0
2009-11-03 03:05:00,1.62875,1.62965,1.62875,1.62925,480500000.0
2009-11-03 03:10:00,1.6293,1.62975,1.62905,1.62935,364900000.0
2009-11-03 03:15:00,1.62935,1.6306,1.6293,1.6304,456800000.0
2009-11-03 03:20:00,1.63055,1.63105,1.63025,1.63045,447600000.0
2009-11-03 03:25:00,1.63045,1.63115,1.6301,1.6307,480400000.0
2009-11-03 03:30:00,1.6306,1.6316,1.63055,1.63055,322600000.0
2009-11-03 03:35:00,1.63055,1.63075,1.6298,1.63075,354000000.0
2009-11-03 03:40:00,1.6307,1.63105,1.6303,1.63075,401900000.0
2009-11-03 03:45:00,1.6308,1.6308,1.6295,1.62965,287300000.0
2009-11-03 03:50:00,1.62965,1.6298,1.62935,1.6296,228000000.0
2009-11-03 03:55:00,1.6296,1.6302,1.62935,1.6301,236000000.0
2009-11-03 04:00:00,1.63,1.63,1.6293,1.62965,299500000.0
2009-11-03 04:05:00,1.62965,1.62985,1.62905,1.6295,261500000.0
2009-11-03 04:10:00,1.6295,1.62985,1.62925,1.6294,234700000.0
2009-11-03 04:15:00,1.62945,1.6296,1.6292,1.6294,185400000.0
2009-11-03 04:20:00,1.62935,1.62985,1.6291,1.6296,334900000.0
2009-11-03 04:25:00,1.62955,1.62985,1.6293,1.62965,440900000.0
2009-11-03 04:30:00,1.62965,1.63015,1.62955,1.6299,493000000.0
2009-11-03 04:35:00,1.6299,1.6303,1.6298,1.63,389700000.0
2009-11-03 04:40:00,1.63005,1.6301,1.6292,1.6293,315800000.0
2009-11-03 04:45:00,1.6293,1.6301,1.62905,1.62985,396500000.0
2009-11-03 04:50:00,1.62985,1.6302,1.6294,1.6295,359700000.0
2009-11-03 04:55:00,1.6295,1.6296,1.62925,1.6295,174600000.0
2009-11-03 05:00:00,1.6295,1.6295,1.62745,1.628,332930000.0
2009-11-03 05:05:00,1.62795,1.62905,1.6278,1.62865,385500000.0
2009-11-03 05:10:00,1.62865,1.6288,1.6284,1.62855,323100000.0
2009-11-03 05:15:00,1.6286,1.6286,1.62765,1.6279,190800000.0
2009-11-03 05:20:00,1.6279,1.6284,1.6276,1.6279,639600000.0
2009-11-03 05:25:00,1.6279,1.63285,1.62675,1.6271,800800000.0
2009-11-03 05:30:00,1.6271,1.6364,1.627,1.6313,960800000.0
2009-11-03 05:35:00,1.6313,1.63535,1.63125,1.63535,861300000.0
2009-11-03 05:40:00,1.6354,1.63635,1.63435,1.6348,762700000.0
2009-11-03 05:45:00,1.6345,1.635,1.6329,1.633,717600000.0
2009-11-03 05:50:00,1.63295,1.63525,1.63285,1.6352,456400000.0
2009-11-03 05:55:00,1.63525,1.63775,1.63485,1.63765,575300000.0
2009-11-03 06:00:00,1.6375,1.6377,1.6361,1.63625,625300000.0
2009-11-03 06:05:00,1.6362,1.6373,1.63595,1.63595,391200000.0
2009-11-03 06:10:00,1.63595,1.6373,1.63575,1.636,487700000.0
2009-11-03 06:15:00,1.6361,1.6364,1.6346,1.6357,427400000.0
2009-11-03 06:20:00,1.63575,1.63755,1.6356,1.6375,440000000.0
2009-11-03 06:25:00,1.63715,1.6396,1.63715,1.6396,521200000.0
2009-11-03 06:30:00,1.63965,1.64065,1.6393,1.6403,526300000.0
2009-11-03 06:35:00,1.6403,1.64035,1.6388,1.6394,430100000.0
2009-11-03 06:40:00,1.6394,1.63955,1.639,1.63915,418300000.0
2009-11-03 06:45:00,1.63915,1.6393,1.6384,1.6388,487100000.0
2009-11-03 06:50:00,1.6388,1.63945,1.638,1.6393,403100000.0
2009-11-03 06:55:00,1.63925,1.63995,1.6389,1.6395,370000000.0
2009-11-03 07:00:00,1.6395,1.64,1.63895,1.6399,476100000.0
2009-11-03 07:05:00,1.6398,1.6399,1.6388,1.63945,352700000.0
2009-11-03 07:10:00,1.6395,1.63955,1.6378,1.6386,329900000.0
2009-11-03 07:15:00,1.63875,1.63915,1.63845,1.63905,329900000.0
2009-11-03 07:20:00,1.639,1.6393,1.6387,1.6393,262400000.0
2009-11-03 07:25:00,1.63935,1.63995,1.63905,1.6396,307900000.0
2009-11-03 07:30:00,1.6396,1.6399,1.6391,1.6392,235300000.0
2009-11-03 07:35:00,1.6392,1.6397,1.6391,1.6397,380400000.0
2009-11-03 07:40:00,1.63965,1.63975,1.63885,1.63885,156100000.0
2009-11-03 07:45:00,1.6388,1.63935,1.63865,1.63865,309500000.0
2009-11-03 07:50:00,1.63865,1.63895,1.63685,1.6378,547900000.0
2009-11-03 07:55:00,1.6378,1.63835,1.6374,1.6379,481400000.0
2009-11-03 08:00:00,1.6378,1.63905,1.63775,1.6384,626200000.0
2009-11-03 08:05:00,1.6384,1.6387,1.6378,1.63835,473100000.0
2009-11-03 08:10:00,1.6384,1.6391,1.63835,1.6388,254600000.0
2009-11-03 08:15:00,1.63885,1.63965,1.6386,1.639,324600000.0
2009-11-03 08:20:00,1.63875,1.6391,1.6385,1.6386,259600000.0
2009-11-03 08:25:00,1.6386,1.63945,1.63845,1.6394,206100000.0
2009-11-03 08:30:00,1.6394,1.6394,1.639,1.63915,212400000.0
2009-11-03 08:35:00,1.63915,1.63925,1.6387,1.63895,376100000.0
2009-11-03 08:40:00,1.63895,1.63905,1.63845,1.6386,494700000.0
2009-11-03 08:45:00,1.6386,1.63875,1.6379,1.6386,358900000.0
2009-11-03 08:50:00,1.63865,1.64005,1.63825,1.63985,481200000.0
2009-11-03 08:55:00,1.63985,1.6408,1.63925,1.6408,489300000.0
2009-11-03 09:00:00,1.6408,1.6426,1.6406,1.6422,1381100000.0
2009-11-03 09:05:00,1.6422,1.6424,1.64045,1.6411,1007800000.0
2009-11-03 09:10:00,1.64105,1.6421,1.6409,1.6418,759700000.0
2009-11-03 09:15:00,1.6419,1.6433,1.6417,1.6427,1248800000.0
2009-11-03 09:20:00,1.6427,1.6449,1.64265,1.644,1312700000.0
2009-11-03 09:25:00,1.644,1.645,1.64325,1.64385,835900000.0
2009-11-03 09:30:00,1.6439,1.644,1.6422,1.64325,814200000.0
2009-11-03 09:35:00,1.64325,1.6439,1.643,1.64345,643800000.0
2009-11-03 09:40:00,1.64345,1.64435,1.6432,1.64415,539800000.0
2009-11-03 09:45:00,1.64415,1.6453,1.6439,1.6448,1031200000.0
2009-11-03 09:50:00,1.64495,1.6466,1.6447,1.6464,1068500000.0
2009-11-03 09:55:00,1.6464,1.6467,1.6455,1.6465,994600000.0
2009-11-03 10:00:00,1.64655,1.64685,1.6461,1.64645,803700000.0
2009-11-03 10:05:00,1.64645,1.64715,1.64625,1.64675,707800000.0
2009-11-03 10:10:00,1.6468,1.64725,1.64655,1.64665,755400000.0
2009-11-03 10:15:00,1.6466,1.64675,1.64565,1.64615,956100000.0
2009-11-03 10:20:00,1.6462,1.64635,1.645,1.6463,783100000.0
2009-11-03 10:25:00,1.64615,1.6463,1.6453,1.64565,1028100000.0
2009-11-03 10:30:00,1.64565,1.6461,1.6451,1.6454,1084800000.0
2009-11-03 10:35:00,1.64535,1.6467,1.64515,1.64645,917200000.0
2009-11-03 10:40:00,1.64645,1.6472,1.64625,1.6467,1165600000.0
2009-11-03 10:45:00,1.64675,1.6471,1.646,1.6467,997800000.0
2009-11-03 10:50:00,1.6467,1.647,1.6457,1.646,747600000.0
2009-11-03 10:55:00,1.646,1.64615,1.64535,1.64555,740800000.0
2009-11-03 11:00:00,1.6454,1.64585,1.6442,1.64455,826000000.0
2009-11-03 11:05:00,1.6446,1.6446,1.6438,1.6442,942500000.0
2009-11-03 11:10:00,1.6442,1.6446,1.64345,1.64375,521100000.0
2009-11-03 11:15:00,1.64375,1.64445,1.64295,1.64295,791800000.0
2009-11-03 11:20:00,1.64305,1.64345,1.6417,1.6424,1010100000.0
2009-11-03 11:25:00,1.64245,1.6432,1.64215,1.64275,1077300000.0
2009-11-03 11:30:00,1.6428,1.6441,1.64265,1.64305,1300400000.0
2009-11-03 11:35:00,1.6431,1.64325,1.64185,1.6419,1187100000.0
2009-11-03 11:40:00,1.64195,1.64325,1.64155,1.64325,1286400000.0
2009-11-03 11:45:00,1.64325,1.6442,1.64255,1.6428,1075200000.0
2009-11-03 11:50:00,1.64285,1.6452,1.6421,1.64455,1469700000.0
2009-11-03 11:55:00,1.64465,1.64495,1.64285,1.6435,1476000000.0
2009-11-03 12:00:00,1.6435,1.64435,1.64245,1.64355,1225200000.0
2009-11-03 12:05:00,1.64345,1.64355,1.63995,1.64035,1178300000.0
2009-11-03 12:10:00,1.64035,1.6418,1.6402,1.6416,1091200000.0
2009-11-03 12:15:00,1.6416,1.64185,1.64025,1.64055,1047000000.0
2009-11-03 12:20:00,1.64055,1.64115,1.6402,1.6409,938300000.0
2009-11-03 12:25:00,1.6409,1.64115,1.6401,1.6401,856100000.0
2009-11-03 12:30:00,1.6401,1.64045,1.6392,1.63925,597700000.0
2009-11-03 12:35:00,1.63925,1.64,1.63885,1.63945,756700000.0
2009-11-03 12:40:00,1.63945,1.6405,1.6391,1.63955,909600000.0
2009-11-03 12:45:00,1.63955,1.6402,1.6393,1.63955,950600000.0
2009-11-03 12:50:00,1.63955,1.63965,1.63825,1.6383,1005300000.0
2009-11-03 12:55:00,1.63825,1.6389,1.6381,1.63815,887500000.0
2009-11-03 13:00:00,1.63815,1.63905,1.63795,1.6384,1071600000.0
2009-11-03 13:05:00,1.63845,1.63945,1.63825,1.6393,826600000.0
2009-11-03 13:10:00,1.6393,1.63975,1.63895,1.6396,756700000.0
2009-11-03 13:15:00,1.6396,1.64015,1.6393,1.6397,855100000.0
2009-11-03 13:20:00,1.63965,1.63985,1.6386,1.63865,953000000.0
2009-11-03 13:25:00,1.63865,1.64005,1.6382,1.6398,839500000.0
2009-11-03 13:30:00,1.6398,1.63985,1.63865,1.63925,594900000.0
2009-11-03 13:35:00,1.63935,1.63935,1.6379,1.638,673700000.0
2009-11-03 13:40:00,1.638,1.6382,1.63725,1.6378,410640000.0
2009-11-03 13:45:00,1.6378,1.6391,1.6376,1.6389,1188600000.0
2009-11-03 13:50:00,1.63885,1.64005,1.63855,1.6397,789900000.0
2009-11-03 13:55:00,1.6396,1.64035,1.63925,1.6395,963300000.0
2009-11-03 14:00:00,1.6396,1.64095,1.6381,1.63855,843810000.0
2009-11-03 14:05:00,1.63865,1.6388,1.6368,1.63765,1185200000.0
2009-11-03 14:10:00,1.6376,1.6376,1.63605,1.63655,1176600000.0
2009-11-03 14:15:00,1.63655,1.63665,1.6354,1.6364,985100000.0
2009-11-03 14:20:00,1.6364,1.63775,1.63625,1.63725,957800000.0
2009-11-03 14:25:00,1.63735,1.63775,1.6365,1.6366,900300000.0
2009-11-03 14:30:00,1.6367,1.63685,1.634,1.63455,1058900000.0
2009-11-03 14:35:00,1.63455,1.63565,1.6344,1.6354,970700000.0
2009-11-03 14:40:00,1.63535,1.6355,1.63455,1.63485,775600000.0
2009-11-03 14:45:00,1.6349,1.6354,1.6346,1.6351,1161900000.0
2009-11-03 14:50:00,1.63515,1.63595,1.63495,1.63565,760500000.0
2009-11-03 14:55:00,1.63565,1.6363,1.63525,1.63615,741700000.0
2009-11-03 15:00:00,1.6361,1.63625,1.6341,1.63445,814900000.0
2009-11-03 15:05:00,1.63445,1.6358,1.634,1.63495,866000000.0
2009-11-03 15:10:00,1.63495,1.63535,1.63455,1.63455,817500000.0
2009-11-03 15:15:00,1.6346,1.6352,1.63435,1.635,941600000.0
2009-11-03 15:20:00,1.635,1.63535,1.63425,1.6343,1046400000.0
2009-11-03 15:25:00,1.6344,1.6346,1.63315,1.63355,827330000.0
2009-11-03 15:30:00,1.63355,1.635,1.6335,1.635,853800000.0
2009-11-03 15:35:00,1.6349,1.63555,1.63455,1.6353,1124300000.0
2009-11-03 15:40:00,1.6353,1.6357,1.63515,1.6354,831000000.0
2009-11-03 15:45:00,1.6354,1.6357,1.63475,1.6352,907300000.0
2009-11-03 15:50:00,1.63525,1.6361,1.6347,1.6357,995300000.0
2009-11-03 15:55:00,1.6357,1.6366,1.6356,1.6361,1134600000.0
2009-11-03 16:00:00,1.63615,1.63635,1.6351,1.6354,954400000.0
2009-11-03 16:05:00,1.63545,1.636,1.6349,1.6357,1061860000.0
2009-11-03 16:10:00,1.6356,1.6363,1.6352,1.63565,1019000000.0
2009-11-03 16:15:00,1.63555,1.63605,1.6337,1.6342,771010000.0
2009-11-03 16:20:00,1.6342,1.6348,1.634,1.6346,869300000.0
2009-11-03 16:25:00,1.6346,1.6351,1.63405,1.6344,914200000.0
2009-11-03 16:30:00,1.63425,1.6349,1.63325,1.6338,1282800000.0
2009-11-03 16:35:00,1.6339,1.6343,1.63245,1.6328,1230300000.0
2009-11-03 16:40:00,1.6328,1.63305,1.6317,1.63285,952400000.0
2009-11-03 16:45:00,1.63285,1.6335,1.6321,1.6334,1220700000.0
2009-11-03 16:50:00,1.6334,1.6335,1.63185,1.63275,1074400000.0
2009-11-03 16:55:00,1.63275,1.63325,1.63065,1.63065,1081400000.0
2009-11-03 17:00:00,1.63045,1.63315,1.6298,1.6304,1560650001.0
2009-11-03 17:05:00,1.63045,1.63175,1.6304,1.63115,1298600000.0
2009-11-03 17:10:00,1.6311,1.63325,1.631,1.63235,1416000000.0
2009-11-03 17:15:00,1.6325,1.63285,1.6316,1.63185,1208200000.0
2009-11-03 17:20:00,1.6318,1.63265,1.63155,1.63155,1256700000.0
2009-11-03 17:25:00,1.63155,1.6321,1.6309,1.63205,1164840000.0
2009-11-03 17:30:00,1.632,1.6321,1.63075,1.63075,1243520000.0
2009-11-03 17:35:00,1.6309,1.63215,1.63075,1.63155,1293440000.0
2009-11-03 17:40:00,1.6315,1.6316,1.62785,1.629,1258700000.0
2009-11-03 17:45:00,1.629,1.6296,1.62675,1.6279,1556500000.0
2009-11-03 17:50:00,1.6279,1.6289,1.6277,1.6286,1310700000.0
2009-11-03 17:55:00,1.62855,1.62885,1.6266,1.627,1119860000.0
2009-11-03 18:00:00,1.6271,1.62855,1.62675,1.627,1229500000.0
2009-11-03 18:05:00,1.6269,1.6293,1.62675,1.6289,1388900000.0
2009-11-03 18:10:00,1.62895,1.63015,1.6288,1.62955,1215700000.0
2009-11-03 18:15:00,1.6294,1.6328,1.6293,1.6307,1485600000.0
2009-11-03 18:20:00,1.6307,1.63135,1.6299,1.63025,907400000.0
2009-11-03 18:25:00,1.6303,1.63195,1.6302,1.6313,1214300000.0
2009-11-03 18:30:00,1.63125,1.63215,1.63095,1.63135,1154700000.0
2009-11-03 18:35:00,1.63135,1.63335,1.63135,1.63185,1270900000.0
2009-11-03 18:40:00,1.63185,1.63195,1.6308,1.6312,1059400000.0
2009-11-03 18:45:00,1.6312,1.63175,1.6306,1.63085,848400000.0
2009-11-03 18:50:00,1.63095,1.63115,1.6304,1.63065,854800000.0
2009-11-03 18:55:00,1.63045,1.63145,1.62985,1.63125,826200000.0
2009-11-03 19:00:00,1.6312,1.6314,1.63055,1.6308,1034500000.0
2009-11-03 19:05:00,1.63075,1.6309,1.62955,1.6299,1004000000.0
2009-11-03 19:10:00,1.6299,1.6307,1.62965,1.6299,1089300000.0
2009-11-03 19:15:00,1.6299,1.63085,1.6297,1.63085,715400000.0
2009-11-03 19:20:00,1.63085,1.631,1.6298,1.63005,1170900000.0
2009-11-03 19:25:00,1.63005,1.63195,1.62925,1.63065,1075500000.0
2009-11-03 19:30:00,1.63065,1.63065,1.62985,1.63015,726700000.0
2009-11-03 19:35:00,1.63005,1.63015,1.6288,1.6288,1163100000.0
2009-11-03 19:40:00,1.62875,1.62955,1.62845,1.6286,1048500000.0
2009-11-03 19:45:00,1.6286,1.6295,1.62855,1.62905,959500000.0
2009-11-03 19:50:00,1.62905,1.62955,1.62885,1.62905,728100000.0
2009-11-03 19:55:00,1.62905,1.6301,1.6285,1.63005,768700000.0
2009-11-03 20:00:00,1.63005,1.6302,1.6292,1.6298,758400000.0
2009-11-03 20:05:00,1.6298,1.63005,1.6287,1.62875,912600000.0
2009-11-03 20:10:00,1.62875,1.62925,1.62845,1.62925,759700000.0
2009-11-03 20:15:00,1.62925,1.6301,1.62915,1.6299,703100000.0
2009-11-03 20:20:00,1.6299,1.6305,1.62965,1.6299,887100000.0
2009-11-03 20:25:00,1.6299,1.63045,1.62935,1.62985,834600000.0
2009-11-03 20:30:00,1.6298,1.6302,1.6294,1.63005,979600000.0
2009-11-03 20:35:00,1.6301,1.6311,1.62965,1.63095,1179800000.0
2009-11-03 20:40:00,1.63095,1.63125,1.63025,1.6305,776700000.0
2009-11-03 20:45:00,1.63055,1.6319,1.63035,1.63165,749300000.0
2009-11-03 20:50:00,1.63165,1.63215,1.63115,1.6314,605800000.0
2009-11-03 20:55:00,1.6314,1.63225,1.6313,1.63185,784400000.0
2009-11-03 21:00:00,1.63175,1.6318,1.63035,1.63035,1034200000.0
2009-11-03 21:05:00,1.63035,1.631,1.63025,1.6309,1114200000.0
2009-11-03 21:10:00,1.631,1.631,1.6296,1.63035,1040800000.0
2009-11-03 21:15:00,1.6303,1.63115,1.62975,1.63,738500000.0
2009-11-03 21:20:00,1.63,1.6313,1.62985,1.63105,895200000.0
2009-11-03 21:25:00,1.631,1.63225,1.63085,1.6321,618900000.0
2009-11-03 21:30:00,1.6321,1.6329,1.6316,1.63285,713200000.0
2009-11-03 21:35:00,1.63285,1.6333,1.6323,1.63315,977800000.0
2009-11-03 21:40:00,1.63315,1.6335,1.63185,1.63205,770600000.0
2009-11-03 21:45:00,1.632,1.63255,1.63175,1.632,758100000.0
2009-11-03 21:50:00,1.63205,1.63275,1.63165,1.63265,656100000.0
2009-11-03 21:55:00,1.63285,1.6333,1.63205,1.6322,1174000000.0
2009-11-03 22:00:00,1.6322,1.6342,1.63215,1.6342,658900000.0
2009-11-03 22:05:00,1.6342,1.6342,1.633,1.63335,620700000.0
2009-11-03 22:10:00,1.63335,1.6344,1.6329,1.634,664500000.0
2009-11-03 22:15:00,1.634,1.6342,1.63315,1.63335,371800000.0
2009-11-03 22:20:00,1.63335,1.6339,1.6331,1.63335,497300000.0
2009-11-03 22:25:00,1.6333,1.63365,1.6321,1.6322,457900000.0
2009-11-03 22:30:00,1.6322,1.6323,1.6311,1.6311,832200000.0
2009-11-03 22:35:00,1.63115,1.6316,1.63055,1.6309,970800000.0
2009-11-03 22:40:00,1.6309,1.63155,1.6305,1.63085,925700000.0
2009-11-03 22:45:00,1.63085,1.63125,1.62955,1.6302,606700000.0
2009-11-03 22:50:00,1.63025,1.6318,1.63015,1.63115,707100000.0
2009-11-03 22:55:00,1.63115,1.63135,1.63005,1.6303,417700000.0
2009-11-03 23:00:00,1.63025,1.63105,1.63025,1.63105,283300000.0
2009-11-03 23:05:00,1.63105,1.6314,1.6301,1.6302,282000000.0
2009-11-03 23:10:00,1.6302,1.63055,1.62945,1.62975,215800000.0
2009-11-03 23:15:00,1.62965,1.6299,1.62935,1.62965,115010000.0
2009-11-03 23:20:00,1.6296,1.62975,1.62865,1.62865,148500000.0
2009-11-03 23:25:00,1.62865,1.6292,1.62845,1.62895,198700000.0
2009-11-03 23:30:00,1.6289,1.6294,1.6287,1.6294,235600000.0
2009-11-03 23:35:00,1.6293,1.6301,1.62915,1.6298,263400000.0
2009-11-03 23:40:00,1.6298,1.63025,1.629,1.62945,174800000.0
2009-11-03 23:45:00,1.6294,1.63115,1.62905,1.6309,199600000.0
2009-11-03 23:50:00,1.63085,1.63135,1.63055,1.63105,450700000.0
2009-11-03 23:55:00,1.6311,1.63135,1.63015,1.63075,195500000.0
2009-11-04 00:00:00,1.63095,1.6315,1.62995,1.6311,98700000.0
2009-11-04 00:05:00,1.63115,1.63115,1.62875,1.62875,138100000.0
2009-11-04 00:10:00,1.6288,1.6291,1.62835,1.6288,55500000.0
2009-11-04 00:15:00,1.6288,1.6289,1.62845,1.6289,8800000.0
2009-11-04 00:20:00,1.6289,1.63025,1.62815,1.6301,127200000.0
2009-11-04 00:25:00,1.63005,1.6303,1.6297,1.6297,89800000.0
2009-11-04 00:30:00,1.62975,1.62975,1.6289,1.62925,107600000.0
2009-11-04 00:35:00,1.6291,1.63005,1.629,1.62965,165800000.0
2009-11-04 00:40:00,1.6297,1.6301,1.6291,1.6299,102000000.0
2009-11-04 00:45:00,1.6298,1.62995,1.629,1.62955,114100000.0
2009-11-04 00:50:00,1.62955,1.6301,1.6293,1.62975,104000000.0
2009-11-04 00:55:00,1.6297,1.63075,1.62965,1.6302,275100000.0
2009-11-04 01:00:00,1.6302,1.6302,1.62935,1.62955,110700000.0
2009-11-04 01:05:00,1.6296,1.6296,1.62795,1.62825,170000000.0
2009-11-04 01:10:00,1.6282,1.62885,1.6282,1.62845,199100000.0
2009-11-04 01:15:00,1.62845,1.62845,1.6281,1.6282,107500000.0
2009-11-04 01:20:00,1.62815,1.62845,1.62795,1.62815,137500000.0
2009-11-04 01:25:00,1.62815,1.62855,1.62805,1.62855,174300000.0
2009-11-04 01:30:00,1.62855,1.6286,1.62775,1.6282,169400000.0
2009-11-04 01:35:00,1.62825,1.6285,1.62805,1.62805,210900000.0
2009-11-04 01:40:00,1.62805,1.62865,1.62805,1.6283,271800000.0
2009-11-04 01:45:00,1.6283,1.6295,1.6282,1.6295,264500000.0
2009-11-04 01:50:00,1.6294,1.6297,1.62835,1.6287,343500000.0
2009-11-04 01:55:00,1.6287,1.62945,1.62845,1.6293,370700000.0
2009-11-04 02:00:00,1.6292,1.6292,1.6284,1.62885,263800000.0
2009-11-04 02:05:00,1.62895,1.62925,1.6287,1.62885,445400000.0
2009-11-04 02:10:00,1.62885,1.62905,1.6281,1.62875,529200000.0
2009-11-04 02:15:00,1.62875,1.62985,1.62875,1.62955,426100000.0
2009-11-04 02:20:00,1.62965,1.6297,1.6292,1.6293,473100000.0
2009-11-04 02:25:00,1.62925,1.6297,1.629,1.629,574300000.0
2009-11-04 02:30:00,1.629,1.6419,1.62795,1.6351,924200000.0
2009-11-04 02:35:00,1.63525,1.6369,1.63505,1.63655,696400000.0
2009-11-04 02:40:00,1.63655,1.6366,1.63455,1.63505,650600000.0
2009-11-04 02:45:00,1.635,1.63525,1.6328,1.63475,880200000.0
2009-11-04 02:50:00,1.63465,1.6366,1.6342,1.6366,749100000.0
2009-11-04 02:55:00,1.6367,1.637,1.6354,1.63555,624000000.0
2009-11-04 03:00:00,1.6355,1.63615,1.6351,1.63555,285400000.0
2009-11-04 03:05:00,1.63555,1.63575,1.6346,1.6349,774200000.0
2009-11-04 03:10:00,1.635,1.635,1.63335,1.6345,941800000.0
2009-11-04 03:15:00,1.63455,1.63545,1.6344,1.6347,441600000.0
2009-11-04 03:20:00,1.6347,1.635,1.6338,1.63395,580100000.0
2009-11-04 03:25:00,1.6339,1.63435,1.63305,1.63395,621400000.0
2009-11-04 03:30:00,1.63395,1.63465,1.6339,1.6342,388000000.0
2009-11-04 03:35:00,1.6342,1.63455,1.634,1.6345,506300000.0
2009-11-04 03:40:00,1.6345,1.63475,1.63395,1.63425,514400000.0
2009-11-04 03:45:00,1.6343,1.63485,1.63405,1.63425,633800000.0
2009-11-04 03:50:00,1.63425,1.6359,1.63405,1.63535,693000000.0
2009-11-04 03:55:00,1.6353,1.6356,1.6351,1.6354,607200000.0
2009-11-04 04:00:00,1.6354,1.6357,1.63525,1.63555,230900000.0
2009-11-04 04:05:00,1.63555,1.63555,1.63505,1.6351,405200000.0
2009-11-04 04:10:00,1.6351,1.6352,1.63395,1.63435,541800000.0
2009-11-04 04:15:00,1.6344,1.6352,1.634,1.63505,433000000.0
2009-11-04 04:20:00,1.6351,1.6351,1.6344,1.6344,389000000.0
2009-11-04 04:25:00,1.6344,1.63495,1.63435,1.6346,272000000.0
2009-11-04 04:30:00,1.6346,1.63475,1.63425,1.6347,157600000.0
2009-11-04 04:35:00,1.6347,1.6348,1.63355,1.6344,286400000.0
2009-11-04 04:40:00,1.63435,1.63475,1.63355,1.63385,340700000.0
2009-11-04 04:45:00,1.63385,1.6348,1.6336,1.6336,328700000.0
2009-11-04 04:50:00,1.63365,1.63415,1.6331,1.6332,364600000.0
2009-11-04 04:55:00,1.63315,1.63355,1.63295,1.6332,426100000.0
2009-11-04 05:00:00,1.63325,1.63365,1.63295,1.63325,348700000.0
2009-11-04 05:05:00,1.63325,1.6334,1.6325,1.6327,196700000.0
2009-11-04 05:10:00,1.6328,1.6331,1.63275,1.63305,190700000.0
2009-11-04 05:15:00,1.6331,1.63345,1.63275,1.63295,400500000.0
2009-11-04 05:20:00,1.633,1.63315,1.6326,1.63295,319000000.0
2009-11-04 05:25:00,1.6329,1.6335,1.6324,1.63255,428800000.0
2009-11-04 05:30:00,1.63265,1.6329,1.63235,1.6329,286700000.0
2009-11-04 05:35:00,1.63295,1.6333,1.63245,1.63255,466300000.0
2009-11-04 05:40:00,1.63255,1.63305,1.63136,1.633,366300000.0
2009-11-04 05:45:00,1.633,1.63315,1.63255,1.6328,276200000.0
2009-11-04 05:50:00,1.6328,1.6329,1.6325,1.63285,247400000.0
2009-11-04 05:55:00,1.63295,1.63325,1.6327,1.6329,226700000.0
2009-11-04 06:00:00,1.6329,1.633,1.6327,1.63275,252400000.0
2009-11-04 06:05:00,1.6327,1.63285,1.6324,1.6324,260600000.0
2009-11-04 06:10:00,1.63255,1.63275,1.63155,1.63195,538500000.0
2009-11-04 06:15:00,1.6319,1.63195,1.6309,1.63165,641100000.0
2009-11-04 06:20:00,1.63155,1.6318,1.6307,1.6315,646900000.0
2009-11-04 06:25:00,1.6315,1.63195,1.63125,1.6318,350100000.0
2009-11-04 06:30:00,1.6318,1.632,1.6314,1.63155,257200000.0
2009-11-04 06:35:00,1.6315,1.63195,1.6315,1.63185,349000000.0
2009-11-04 06:40:00,1.63185,1.63195,1.63125,1.63135,274200000.0
2009-11-04 06:45:00,1.63145,1.6319,1.63145,1.6318,280500000.0
2009-11-04 06:50:00,1.6318,1.6322,1.63175,1.632,218600000.0
2009-11-04 06:55:00,1.632,1.63245,1.63195,1.6321,226000000.0
2009-11-04 07:00:00,1.63205,1.6321,1.6316,1.63165,247800000.0
2009-11-04 07:05:00,1.63155,1.6321,1.63155,1.6319,184600000.0
2009-11-04 07:10:00,1.632,1.63225,1.6318,1.63205,313700000.0
2009-11-04 07:15:00,1.63185,1.63225,1.63125,1.6314,503700000.0
2009-11-04 07:20:00,1.63135,1.6314,1.63035,1.63085,620200000.0
2009-11-04 07:25:00,1.63085,1.63165,1.6306,1.63165,329800000.0
2009-11-04 07:30:00,1.63165,1.63205,1.6314,1.63175,398400000.0
2009-11-04 07:35:00,1.63175,1.63195,1.6315,1.6315,271300000.0
2009-11-04 07:40:00,1.6315,1.63155,1.63105,1.63105,279900000.0
2009-11-04 07:45:00,1.63105,1.63215,1.63105,1.6321,238400000.0
2009-11-04 07:50:00,1.6321,1.6331,1.632,1.6331,339600000.0
2009-11-04 07:55:00,1.63305,1.6336,1.6329,1.6334,389300000.0
2009-11-04 08:00:00,1.63345,1.63405,1.6334,1.6337,510800000.0
2009-11-04 08:05:00,1.6337,1.63425,1.6334,1.63405,466400000.0
2009-11-04 08:10:00,1.634,1.63415,1.63325,1.6336,396400000.0
2009-11-04 08:15:00,1.6336,1.63375,1.6333,1.63355,226600000.0
2009-11-04 08:20:00,1.63355,1.6342,1.6332,1.63335,342200000.0
2009-11-04 08:25:00,1.63335,1.63465,1.63325,1.6345,441300000.0
2009-11-04 08:30:00,1.63445,1.63455,1.63315,1.63345,322900000.0
2009-11-04 08:35:00,1.63345,1.63405,1.63325,1.63385,376000000.0
2009-11-04 08:40:00,1.6339,1.6342,1.6329,1.6337,477500000.0
2009-11-04 08:45:00,1.63355,1.6339,1.63275,1.6331,548000000.0
2009-11-04 08:50:00,1.6331,1.63335,1.6322,1.6324,769300000.0
2009-11-04 08:55:00,1.6324,1.63245,1.6315,1.63205,691100000.0
2009-11-04 09:00:00,1.63205,1.63245,1.63075,1.6316,800400000.0
2009-11-04 09:05:00,1.63155,1.6323,1.63145,1.6323,573900000.0
2009-11-04 09:10:00,1.6323,1.6323,1.6313,1.63135,640700000.0
2009-11-04 09:15:00,1.63135,1.63165,1.63095,1.63105,773100000.0
2009-11-04 09:20:00,1.631,1.6313,1.6291,1.6292,1030600000.0
2009-11-04 09:25:00,1.6292,1.6301,1.62915,1.63,786000000.0
2009-11-04 09:30:00,1.63,1.63075,1.6299,1.63035,693300000.0
2009-11-04 09:35:00,1.6303,1.63125,1.62995,1.6309,723300000.0
2009-11-04 09:40:00,1.63095,1.632,1.63085,1.63105,1073200000.0
2009-11-04 09:45:00,1.63105,1.6317,1.6303,1.63045,872000000.0
2009-11-04 09:50:00,1.63045,1.63075,1.62965,1.62985,816200000.0
2009-11-04 09:55:00,1.62985,1.6312,1.62985,1.631,751900000.0
2009-11-04 10:00:00,1.631,1.63125,1.6298,1.62995,798600000.0
2009-11-04 10:05:00,1.63005,1.6302,1.6279,1.6283,1140100000.0
2009-11-04 10:10:00,1.6283,1.62975,1.6283,1.6293,909400000.0
2009-11-04 10:15:00,1.6293,1.62985,1.62895,1.62935,873900000.0
2009-11-04 10:20:00,1.62945,1.6299,1.62895,1.6294,1031100000.0
2009-11-04 10:25:00,1.6294,1.6298,1.629,1.62955,833700000.0
2009-11-04 10:30:00,1.62945,1.6298,1.62915,1.6293,799600000.0
2009-11-04 10:35:00,1.62925,1.62945,1.6276,1.6277,916100000.0
2009-11-04 10:40:00,1.6277,1.6288,1.62755,1.6284,931400000.0
2009-11-04 10:45:00,1.62845,1.62865,1.6277,1.6281,1070600000.0
2009-11-04 10:50:00,1.62805,1.62845,1.6276,1.6281,1159800000.0
2009-11-04 10:55:00,1.6281,1.6286,1.6278,1.62825,1097600000.0
2009-11-04 11:00:00,1.62835,1.6291,1.62805,1.62845,849700000.0
2009-11-04 11:05:00,1.62855,1.62855,1.62735,1.62735,738800000.0
2009-11-04 11:10:00,1.62735,1.6283,1.62725,1.62815,857700000.0
2009-11-04 11:15:00,1.62815,1.62845,1.62765,1.62785,542800000.0
2009-11-04 11:20:00,1.62785,1.62815,1.6271,1.62725,618400000.0
2009-11-04 11:25:00,1.62735,1.62765,1.62635,1.62675,1065700000.0
2009-11-04 11:30:00,1.6268,1.62695,1.62615,1.6269,738200000.0
2009-11-04 11:35:00,1.6269,1.62705,1.626,1.6262,792400000.0
2009-11-04 11:40:00,1.6261,1.62625,1.6252,1.6256,1000000000.0
2009-11-04 11:45:00,1.62575,1.62645,1.6256,1.6262,442200000.0
2009-11-04 11:50:00,1.6262,1.62635,1.6257,1.62595,345100000.0
2009-11-04 11:55:00,1.62595,1.6261,1.62505,1.62505,715200000.0
2009-11-04 12:00:00,1.62505,1.6262,1.62505,1.62605,889000000.0
2009-11-04 12:05:00,1.6261,1.62625,1.6253,1.6254,593300000.0
2009-11-04 12:10:00,1.6254,1.62585,1.62515,1.6254,685800000.0
2009-11-04 12:15:00,1.6253,1.62575,1.62515,1.6255,645100000.0
2009-11-04 12:20:00,1.62555,1.6258,1.625,1.6254,384500000.0
2009-11-04 12:25:00,1.6253,1.62545,1.62415,1.6251,862100000.0
2009-11-04 12:30:00,1.62515,1.62555,1.6248,1.6252,688600000.0
2009-11-04 12:35:00,1.6252,1.626,1.62465,1.62565,828600000.0
2009-11-04 12:40:00,1.62565,1.62655,1.62565,1.6263,605300000.0
2009-11-04 12:45:00,1.62625,1.62725,1.6262,1.62705,365800000.0
2009-11-04 12:50:00,1.6271,1.6274,1.62685,1.6271,403500000.0
2009-11-04 12:55:00,1.6271,1.6273,1.6264,1.6266,514600000.0
2009-11-04 13:00:00,1.6265,1.62705,1.6264,1.62675,405700000.0
2009-11-04 13:05:00,1.62685,1.62725,1.62645,1.62675,596200000.0
2009-11-04 13:10:00,1.6268,1.62745,1.62565,1.6272,1152400000.0
2009-11-04 13:15:00,1.6272,1.6277,1.62685,1.62715,748000000.0
2009-11-04 13:20:00,1.627,1.6274,1.6267,1.6268,620300000.0
2009-11-04 13:25:00,1.6268,1.6272,1.6267,1.62695,347300000.0
2009-11-04 13:30:00,1.62695,1.6278,1.62675,1.6272,545500000.0
2009-11-04 13:35:00,1.62725,1.62735,1.62675,1.62725,341500000.0
2009-11-04 13:40:00,1.62735,1.62775,1.6272,1.6273,505700000.0
2009-11-04 13:45:00,1.6273,1.62785,1.6271,1.62755,256500000.0
2009-11-04 13:50:00,1.62755,1.6279,1.6275,1.62785,221500000.0
2009-11-04 13:55:00,1.6278,1.62805,1.6266,1.62705,699000000.0
2009-11-04 14:00:00,1.627,1.6274,1.6268,1.62695,637500000.0
2009-11-04 14:05:00,1.62695,1.6276,1.62685,1.6271,1074500000.0
2009-11-04 14:10:00,1.6271,1.62765,1.62665,1.62745,728700000.0
2009-11-04 14:15:00,1.62745,1.62755,1.62645,1.6274,602600000.0
2009-11-04 14:20:00,1.6274,1.6278,1.62705,1.62765,466700000.0
2009-11-04 14:25:00,1.62765,1.62785,1.6267,1.6269,587600000.0
2009-11-04 14:30:00,1.6268,1.627,1.62625,1.6265,347600000.0
2009-11-04 14:35:00,1.6265,1.6272,1.6264,1.62695,457500000.0
2009-11-04 14:40:00,1.62695,1.6275,1.62685,1.6274,212300000.0
2009-11-04 14:45:00,1.6274,1.6275,1.62615,1.62635,583100000.0
2009-11-04 14:50:00,1.6263,1.62695,1.62615,1.62665,698300000.0
2009-11-04 14:55:00,1.62665,1.6268,1.6261,1.6261,762400000.0
2009-11-04 15:00:00,1.6261,1.62705,1.62595,1.6261,508000000.0
2009-11-04 15:05:00,1.62615,1.62635,1.6257,1.62605,720700000.0
2009-11-04 15:10:00,1.6261,1.6273,1.62605,1.6273,913800000.0
2009-11-04 15:15:00,1.62755,1.6283,1.62565,1.626,1368970000.0
2009-11-04 15:20:00,1.62605,1.62615,1.62465,1.6249,915100000.0
2009-11-04 15:25:00,1.6249,1.62565,1.62405,1.6245,1221100000.0
2009-11-04 15:30:00,1.6245,1.62525,1.6241,1.62475,1215300000.0
2009-11-04 15:35:00,1.6247,1.62565,1.62445,1.62555,774700000.0
2009-11-04 15:40:00,1.62555,1.6259,1.6251,1.6253,914800000.0
2009-11-04 15:45:00,1.62555,1.62595,1.6252,1.6254,996200000.0
2009-11-04 15:50:00,1.6254,1.62575,1.62495,1.62505,706300000.0
2009-11-04 15:55:00,1.6251,1.6256,1.6246,1.62485,975000000.0
2009-11-04 16:00:00,1.62485,1.6256,1.62475,1.62545,1120700000.0
2009-11-04 16:05:00,1.62545,1.62615,1.6251,1.62555,1129600000.0
2009-11-04 16:10:00,1.6255,1.6257,1.6247,1.6249,778800000.0
2009-11-04 16:15:00,1.62495,1.62505,1.6238,1.6243,694930000.0
2009-11-04 16:20:00,1.6243,1.62495,1.62415,1.62455,947099999.0
2009-11-04 16:25:00,1.62455,1.625,1.6242,1.6248,627800000.0
2009-11-04 16:30:00,1.6248,1.62555,1.6244,1.62535,1182000000.0
2009-11-04 16:35:00,1.62535,1.6266,1.6252,1.62635,1140000000.0
2009-11-04 16:40:00,1.6263,1.6268,1.62575,1.62655,1373500000.0
2009-11-04 16:45:00,1.62655,1.6273,1.6261,1.6271,1218100000.0
2009-11-04 16:50:00,1.6272,1.6277,1.6265,1.62755,966100000.0
2009-11-04 16:55:00,1.62745,1.6279,1.6266,1.6267,1010500000.0
2009-11-04 17:00:00,1.6262,1.6292,1.6262,1.62835,1663720000.0
2009-11-04 17:05:00,1.62795,1.6289,1.6277,1.6279,1372200000.0
2009-11-04 17:10:00,1.6279,1.6287,1.627,1.62765,1330140000.0
2009-11-04 17:15:00,1.6277,1.62795,1.627,1.62775,1490360000.0
2009-11-04 17:20:00,1.62785,1.62805,1.627,1.6276,1081740000.0
2009-11-04 17:25:00,1.6275,1.6283,1.6273,1.628,908700000.0
2009-11-04 17:30:00,1.6281,1.6283,1.62725,1.6279,1144000000.0
2009-11-04 17:35:00,1.62795,1.62865,1.62755,1.62865,944900000.0
2009-11-04 17:40:00,1.62865,1.6291,1.62825,1.62895,1291100000.0
2009-11-04 17:45:00,1.6289,1.6293,1.6288,1.62885,1091900000.0
2009-11-04 17:50:00,1.62885,1.6304,1.6288,1.63025,776600000.0
2009-11-04 17:55:00,1.6304,1.6312,1.6302,1.6305,904900000.0
2009-11-04 18:00:00,1.6305,1.6314,1.63025,1.631,958400000.0
2009-11-04 18:05:00,1.631,1.63155,1.63065,1.63155,1186500000.0
2009-11-04 18:10:00,1.6315,1.63205,1.63105,1.632,1014400000.0
2009-11-04 18:15:00,1.63195,1.6324,1.63165,1.63175,873400000.0
2009-11-04 18:20:00,1.63165,1.63195,1.63125,1.63165,1006100000.0
2009-11-04 18:25:00,1.6317,1.6323,1.6316,1.63165,919300000.0
2009-11-04 18:30:00,1.63165,1.6323,1.6315,1.63165,1120600000.0
2009-11-04 18:35:00,1.63155,1.6323,1.6312,1.6322,1000700000.0
2009-11-04 18:40:00,1.6322,1.6335,1.6322,1.63345,573400000.0
2009-11-04 18:45:00,1.6334,1.6336,1.6331,1.6332,656100000.0
2009-11-04 18:50:00,1.6331,1.6333,1.63205,1.6321,614100000.0
2009-11-04 18:55:00,1.6322,1.63295,1.63215,1.6326,590700000.0
2009-11-04 19:00:00,1.6326,1.63325,1.63245,1.6331,481000000.0
2009-11-04 19:05:00,1.6331,1.63375,1.63295,1.6332,861900000.0
2009-11-04 19:10:00,1.6332,1.6341,1.63315,1.63355,1029600000.0
2009-11-04 19:15:00,1.6335,1.63355,1.6327,1.6329,782400000.0
2009-11-04 19:20:00,1.63285,1.63335,1.63265,1.6329,658300000.0
2009-11-04 19:25:00,1.63285,1.63365,1.63255,1.63345,856900000.0
2009-11-04 19:30:00,1.63345,1.6336,1.63285,1.63305,676200000.0
2009-11-04 19:35:00,1.63305,1.6335,1.63295,1.633,450700000.0
2009-11-04 19:40:00,1.633,1.6334,1.6327,1.6329,703700000.0
2009-11-04 19:45:00,1.6329,1.633,1.6321,1.6326,793700000.0
2009-11-04 19:50:00,1.6326,1.63275,1.63215,1.6327,684300000.0
2009-11-04 19:55:00,1.63265,1.63265,1.63195,1.63195,398000000.0
2009-11-04 20:00:00,1.63195,1.633,1.63195,1.6329,658700000.0
2009-11-04 20:05:00,1.63295,1.63335,1.63275,1.63295,455300000.0
2009-11-04 20:10:00,1.633,1.6334,1.6327,1.633,625500000.0
2009-11-04 20:15:00,1.63305,1.63375,1.63305,1.63355,793700000.0
2009-11-04 20:20:00,1.63355,1.6338,1.6332,1.63345,575600000.0
2009-11-04 20:25:00,1.63345,1.63425,1.6327,1.6329,694400000.0
2009-11-04 20:30:00,1.63305,1.63385,1.63295,1.633,626500000.0
2009-11-04 20:35:00,1.63305,1.63315,1.6323,1.63265,491700000.0
2009-11-04 20:40:00,1.6327,1.6332,1.6325,1.63285,443900000.0
2009-11-04 20:45:00,1.63285,1.6331,1.63235,1.6326,305400000.0
2009-11-04 20:50:00,1.6326,1.63285,1.6324,1.63265,295200000.0
2009-11-04 20:55:00,1.63265,1.6327,1.6314,1.6314,567300000.0
2009-11-04 21:00:00,1.6314,1.63185,1.6304,1.6311,1072900000.0
2009-11-04 21:05:00,1.6311,1.63185,1.63045,1.6315,877300000.0
2009-11-04 21:10:00,1.6315,1.6333,1.631,1.63235,954100000.0
2009-11-04 21:15:00,1.63245,1.63605,1.63035,1.63035,867190000.0
2009-11-04 21:20:00,1.6316,1.63435,1.6306,1.6332,1282200000.0
2009-11-04 21:25:00,1.6333,1.63565,1.6313,1.63395,1211500000.0
2009-11-04 21:30:00,1.63465,1.6353,1.63285,1.63305,1137500000.0
2009-11-04 21:35:00,1.63325,1.6335,1.63165,1.63315,954900000.0
2009-11-04 21:40:00,1.6331,1.63355,1.63035,1.6308,1142920000.0
2009-11-04 21:45:00,1.63065,1.63205,1.63035,1.6307,1400510000.0
2009-11-04 21:50:00,1.6307,1.63095,1.629,1.62965,1042250000.0
2009-11-04 21:55:00,1.6296,1.6306,1.62935,1.6303,1088400000.0
2009-11-04 22:00:00,1.63035,1.6306,1.62935,1.63045,947100000.0
2009-11-04 22:05:00,1.63055,1.6306,1.6284,1.6295,995800000.0
2009-11-04 22:10:00,1.6295,1.6307,1.6288,1.62995,933800000.0
2009-11-04 22:15:00,1.62995,1.63025,1.62885,1.62935,746200000.0
2009-11-04 22:20:00,1.62945,1.6303,1.62915,1.62985,686900000.0
2009-11-04 22:25:00,1.6299,1.6302,1.62875,1.63,852900000.0
2009-11-04 22:30:00,1.63,1.6313,1.62955,1.63055,1117400000.0
2009-11-04 22:35:00,1.63055,1.63155,1.62985,1.631,994800000.0
2009-11-04 22:40:00,1.631,1.6329,1.63085,1.6317,1165600000.0
2009-11-04 22:45:00,1.63175,1.63345,1.63135,1.6326,1133800000.0
2009-11-04 22:50:00,1.6326,1.6338,1.6324,1.6326,1119700000.0
2009-11-04 22:55:00,1.63255,1.6337,1.63185,1.63365,848100000.0
2009-11-04 23:00:00,1.63355,1.63425,1.633,1.6332,466700000.0
2009-11-04 23:05:00,1.6332,1.63355,1.631,1.6328,600400000.0
2009-11-04 23:10:00,1.6329,1.6331,1.6314,1.63165,483900000.0
2009-11-04 23:15:00,1.63155,1.6336,1.63155,1.6334,362100000.0
2009-11-04 23:20:00,1.6334,1.63365,1.63255,1.6327,434200000.0
2009-11-04 23:25:00,1.63275,1.6329,1.6313,1.63135,407600000.0
2009-11-04 23:30:00,1.6314,1.63205,1.6309,1.63195,298600000.0
2009-11-04 23:35:00,1.63195,1.63285,1.63165,1.63285,325300000.0
2009-11-04 23:40:00,1.63285,1.6338,1.6314,1.6318,328500000.0
2009-11-04 23:45:00,1.63185,1.6346,1.6316,1.63305,655300000.0
2009-11-04 23:50:00,1.63305,1.63315,1.63095,1.63205,431900000.0
2009-11-04 23:55:00,1.63205,1.63285,1.6317,1.6327,236200000.0
2009-11-05 00:00:00,1.6329,1.634,1.6321,1.6325,225100000.0
2009-11-05 00:05:00,1.63265,1.63285,1.63075,1.63275,109600000.0
2009-11-05 00:10:00,1.63275,1.6334,1.6326,1.6334,94000000.0
2009-11-05 00:15:00,1.6335,1.6337,1.63325,1.63325,79800000.0
2009-11-05 00:20:00,1.63325,1.634,1.63325,1.63355,98300000.0
2009-11-05 00:25:00,1.63355,1.63385,1.63305,1.6336,131200000.0
2009-11-05 00:30:00,1.63355,1.6338,1.6333,1.6337,164700000.0
2009-11-05 00:35:00,1.63365,1.6342,1.6335,1.6339,215600000.0
2009-11-05 00:40:00,1.6339,1.63395,1.6329,1.6331,118900000.0
2009-11-05 00:45:00,1.63325,1.63405,1.63295,1.63385,128200000.0
2009-11-05 00:50:00,1.6338,1.63475,1.63325,1.63475,150600000.0
2009-11-05 00:55:00,1.6349,1.6354,1.63435,1.6353,151600000.0
2009-11-05 01:00:00,1.63525,1.63525,1.63415,1.63415,180500000.0
2009-11-05 01:05:00,1.6343,1.63435,1.6329,1.6329,182900000.0
2009-11-05 01:10:00,1.6329,1.6339,1.6327,1.6335,243500000.0
2009-11-05 01:15:00,1.6336,1.63385,1.63335,1.6335,205500000.0
2009-11-05 01:20:00,1.63355,1.63355,1.6331,1.63325,110800000.0
2009-11-05 01:25:00,1.63325,1.63528,1.6332,1.63325,29900000.0
2009-11-05 01:30:00,1.63325,1.63355,1.6331,1.6334,136800000.0
2009-11-05 01:35:00,1.63345,1.63445,1.63325,1.63395,218700000.0
2009-11-05 01:40:00,1.63395,1.63465,1.63375,1.6345,80300000.0
2009-11-05 01:45:00,1.6345,1.6347,1.6334,1.63345,307700000.0
2009-11-05 01:50:00,1.6335,1.6344,1.6334,1.63375,524800000.0
2009-11-05 01:55:00,1.63375,1.63525,1.6334,1.63515,356900000.0
2009-11-05 02:00:00,1.6351,1.63585,1.6346,1.6356,369200000.0
2009-11-05 02:05:00,1.6355,1.6363,1.63545,1.6362,511100000.0
2009-11-05 02:10:00,1.6361,1.63615,1.63485,1.63515,645400000.0
2009-11-05 02:15:00,1.6352,1.636,1.63505,1.63585,401100000.0
2009-11-05 02:20:00,1.63585,1.6361,1.63485,1.6353,636100000.0
2009-11-05 02:25:00,1.6353,1.636,1.6351,1.63585,404400000.0
2009-11-05 02:30:00,1.6358,1.636,1.63385,1.6341,655400000.0
2009-11-05 02:35:00,1.63415,1.63445,1.63275,1.6329,589700000.0
2009-11-05 02:40:00,1.633,1.63345,1.63235,1.6328,461600000.0
2009-11-05 02:45:00,1.6328,1.63295,1.6312,1.6314,754100000.0
2009-11-05 02:50:00,1.6314,1.63215,1.63085,1.63205,704400000.0
2009-11-05 02:55:00,1.63205,1.63315,1.63155,1.633,626600000.0
2009-11-05 03:00:00,1.633,1.6332,1.6317,1.6326,581900000.0
2009-11-05 03:05:00,1.63265,1.6332,1.632,1.63255,495900000.0
2009-11-05 03:10:00,1.63255,1.6337,1.63205,1.63365,553500000.0
2009-11-05 03:15:00,1.63365,1.634,1.63235,1.63275,508400000.0
2009-11-05 03:20:00,1.63285,1.63355,1.63275,1.633,401000000.0
2009-11-05 03:25:00,1.63295,1.63375,1.6329,1.6337,436500000.0
2009-11-05 03:30:00,1.63375,1.6342,1.6334,1.63405,420100000.0
2009-11-05 03:35:00,1.63405,1.63445,1.6338,1.63415,477600000.0
2009-11-05 03:40:00,1.6341,1.6348,1.63395,1.63435,549100000.0
2009-11-05 03:45:00,1.63435,1.6351,1.6342,1.63465,435100000.0
2009-11-05 03:50:00,1.63465,1.6348,1.6343,1.6345,312300000.0
2009-11-05 03:55:00,1.63445,1.63455,1.6336,1.6342,389300000.0
2009-11-05 04:00:00,1.6342,1.63445,1.63385,1.63395,243500000.0
2009-11-05 04:05:00,1.634,1.6349,1.6338,1.6344,382000000.0
2009-11-05 04:10:00,1.6344,1.63465,1.63385,1.63415,212600000.0
2009-11-05 04:15:00,1.6342,1.6345,1.63385,1.634,219800000.0
2009-11-05 04:20:00,1.6339,1.63415,1.633,1.63305,302400000.0
2009-11-05 04:25:00,1.633,1.6338,1.63275,1.63315,419700000.0
2009-11-05 04:30:00,1.633,1.63305,1.6321,1.63275,488500000.0
2009-11-05 04:35:00,1.6327,1.63305,1.6326,1.6329,415000000.0
2009-11-05 04:40:00,1.6328,1.6338,1.6327,1.63355,352700000.0
2009-11-05 04:45:00,1.63355,1.634,1.63325,1.6338,221600000.0
2009-11-05 04:50:00,1.6338,1.6344,1.6336,1.63385,340400000.0
2009-11-05 04:55:00,1.6338,1.63435,1.63355,1.6341,349300000.0
2009-11-05 05:00:00,1.6341,1.63455,1.63405,1.6344,289800000.0
2009-11-05 05:05:00,1.63435,1.63435,1.6337,1.63405,342500000.0
2009-11-05 05:10:00,1.63405,1.635,1.6338,1.63485,254100000.0
2009-11-05 05:15:00,1.63465,1.635,1.63455,1.63465,271400000.0
2009-11-05 05:20:00,1.63465,1.63565,1.63455,1.63555,169500000.0
2009-11-05 05:25:00,1.63555,1.63585,1.63495,1.63545,335500000.0
2009-11-05 05:30:00,1.63545,1.6356,1.6351,1.6353,324400000.0
2009-11-05 05:35:00,1.63525,1.63745,1.63525,1.63745,723600000.0
2009-11-05 05:40:00,1.63745,1.6394,1.63675,1.6384,880700000.0
2009-11-05 05:45:00,1.6384,1.6388,1.6376,1.6376,514600000.0
2009-11-05 05:50:00,1.63765,1.6381,1.63685,1.63715,492800000.0
2009-11-05 05:55:00,1.63715,1.6373,1.63675,1.63705,306900000.0
2009-11-05 06:00:00,1.63705,1.63795,1.6368,1.63775,463500000.0
2009-11-05 06:05:00,1.6376,1.63775,1.6369,1.63705,447400000.0
2009-11-05 06:10:00,1.63695,1.6373,1.63655,1.6373,282900000.0
2009-11-05 06:15:00,1.6373,1.6376,1.6369,1.63705,232700000.0
2009-11-05 06:20:00,1.6371,1.6372,1.6369,1.6369,99500000.0
2009-11-05 06:25:00,1.6369,1.6373,1.6369,1.63725,222300000.0
2009-11-05 06:30:00,1.63725,1.6376,1.637,1.6375,165500000.0
2009-11-05 06:35:00,1.6376,1.63805,1.63755,1.63795,133200000.0
2009-11-05 06:40:00,1.63795,1.6382,1.6376,1.63765,170900000.0
2009-11-05 06:45:00,1.6376,1.63795,1.6372,1.63785,250200000.0
2009-11-05 06:50:00,1.63785,1.63875,1.6376,1.6385,265200000.0
2009-11-05 06:55:00,1.6385,1.63925,1.63845,1.63915,177300000.0
2009-11-05 07:00:00,1.63915,1.63945,1.6378,1.6382,361700000.0
2009-11-05 07:05:00,1.63825,1.6388,1.6375,1.6375,309800000.0
2009-11-05 07:10:00,1.6375,1.63905,1.6375,1.63855,264300000.0
2009-11-05 07:15:00,1.63855,1.6386,1.6379,1.63825,231500000.0
2009-11-05 07:20:00,1.63835,1.6391,1.63835,1.6387,231000000.0
2009-11-05 07:25:00,1.6387,1.63875,1.63835,1.63845,268200000.0
2009-11-05 07:30:00,1.63845,1.6387,1.63815,1.63825,220600000.0
2009-11-05 07:35:00,1.63825,1.63835,1.63775,1.63805,233900000.0
2009-11-05 07:40:00,1.63775,1.638,1.6369,1.63695,290600000.0
2009-11-05 07:45:00,1.63695,1.63775,1.63685,1.6373,366600000.0
2009-11-05 07:50:00,1.63725,1.63745,1.6364,1.63705,433900000.0
2009-11-05 07:55:00,1.63705,1.6373,1.63575,1.6363,360000000.0
2009-11-05 08:00:00,1.6363,1.6368,1.6349,1.63595,482900000.0
2009-11-05 08:05:00,1.63595,1.63625,1.63555,1.63615,379100000.0
2009-11-05 08:10:00,1.63625,1.6366,1.63605,1.6365,171700000.0
2009-11-05 08:15:00,1.63645,1.63645,1.63575,1.63605,149100000.0
2009-11-05 08:20:00,1.63595,1.6361,1.6355,1.6357,354300000.0
2009-11-05 08:25:00,1.6357,1.63645,1.6357,1.63645,340900000.0
2009-11-05 08:30:00,1.63645,1.63675,1.63605,1.63655,391300000.0
2009-11-05 08:35:00,1.6365,1.6368,1.63585,1.63655,400200000.0
2009-11-05 08:40:00,1.63655,1.6376,1.6361,1.6374,334100000.0
2009-11-05 08:45:00,1.63745,1.6387,1.63705,1.63865,533300000.0
2009-11-05 08:50:00,1.63865,1.63995,1.6384,1.63875,748200000.0
2009-11-05 08:55:00,1.63875,1.6401,1.63855,1.63965,568500000.0
2009-11-05 09:00:00,1.63965,1.6413,1.63945,1.6395,920600000.0
2009-11-05 09:05:00,1.6395,1.6401,1.6391,1.63935,855800000.0
2009-11-05 09:10:00,1.63935,1.6399,1.63865,1.63895,686900000.0
2009-11-05 09:15:00,1.63895,1.6394,1.63855,1.6389,684700000.0
2009-11-05 09:20:00,1.639,1.6412,1.63885,1.6409,806900000.0
2009-11-05 09:25:00,1.641,1.64115,1.64035,1.6407,1033100000.0
2009-11-05 09:30:00,1.64065,1.64125,1.64065,1.641,607900000.0
2009-11-05 09:35:00,1.641,1.64125,1.6399,1.6403,777800000.0
2009-11-05 09:40:00,1.64035,1.6406,1.6395,1.63955,499900000.0
2009-11-05 09:45:00,1.63955,1.64005,1.63925,1.6395,490200000.0
2009-11-05 09:50:00,1.6396,1.64005,1.639,1.63975,853000000.0
2009-11-05 09:55:00,1.63975,1.6399,1.63895,1.63935,530300000.0
2009-11-05 10:00:00,1.63945,1.6397,1.63875,1.63875,654000000.0
2009-11-05 10:05:00,1.63875,1.6395,1.6386,1.6388,1012000000.0
2009-11-05 10:10:00,1.6388,1.6392,1.63835,1.63855,1029500000.0
2009-11-05 10:15:00,1.63855,1.63855,1.6376,1.63795,967500000.0
2009-11-05 10:20:00,1.63795,1.6381,1.6374,1.63795,866700000.0
2009-11-05 10:25:00,1.6379,1.63795,1.637,1.637,1054000000.0
2009-11-05 10:30:00,1.637,1.63725,1.6365,1.637,892400000.0
2009-11-05 10:35:00,1.637,1.63745,1.6367,1.63705,771900000.0
2009-11-05 10:40:00,1.63705,1.63775,1.6369,1.6375,772500000.0
2009-11-05 10:45:00,1.6375,1.63845,1.63735,1.63805,1044300000.0
2009-11-05 10:50:00,1.63805,1.6386,1.63625,1.63665,871100000.0
2009-11-05 10:55:00,1.63665,1.63785,1.6358,1.6377,1180500000.0
2009-11-05 11:00:00,1.6377,1.63805,1.6362,1.63635,817400000.0
2009-11-05 11:05:00,1.6363,1.63655,1.63505,1.6356,998400000.0
2009-11-05 11:10:00,1.63565,1.63595,1.63475,1.6354,972300000.0
2009-11-05 11:15:00,1.63535,1.636,1.63525,1.6357,745500000.0
2009-11-05 11:20:00,1.6357,1.63605,1.63495,1.63525,1439100000.0
2009-11-05 11:25:00,1.6355,1.6366,1.63515,1.63625,887000000.0
2009-11-05 11:30:00,1.63625,1.63635,1.63505,1.6352,1008300000.0
2009-11-05 11:35:00,1.63515,1.63535,1.63435,1.63465,729400000.0
2009-11-05 11:40:00,1.63465,1.6354,1.6339,1.63405,655400000.0
2009-11-05 11:45:00,1.6341,1.63505,1.6338,1.63505,634000000.0
2009-11-05 11:50:00,1.63505,1.6354,1.63475,1.63535,794800000.0
2009-11-05 11:55:00,1.63535,1.6357,1.63485,1.63495,985900001.0
2009-11-05 12:00:00,1.6349,1.636,1.6348,1.63535,764000000.0
2009-11-05 12:05:00,1.6353,1.636,1.63495,1.635,438400000.0
2009-11-05 12:10:00,1.63505,1.63585,1.635,1.6357,640200000.0
2009-11-05 12:15:00,1.6357,1.6361,1.6355,1.6361,794800000.0
2009-11-05 12:20:00,1.6361,1.63635,1.63495,1.6354,784200000.0
2009-11-05 12:25:00,1.6354,1.63615,1.6352,1.636,705400000.0
2009-11-05 12:30:00,1.6361,1.6361,1.6354,1.6354,492300000.0
2009-11-05 12:35:00,1.6355,1.63595,1.6351,1.6359,415100000.0
2009-11-05 12:40:00,1.6359,1.6365,1.6358,1.63605,641900000.0
2009-11-05 12:45:00,1.63605,1.63625,1.6355,1.63555,544800000.0
2009-11-05 12:50:00,1.63555,1.6361,1.6351,1.6353,594500000.0
2009-11-05 12:55:00,1.63535,1.6354,1.6346,1.6349,801600000.0
2009-11-05 13:00:00,1.63485,1.63555,1.63485,1.63545,548800000.0
2009-11-05 13:05:00,1.6354,1.6361,1.63495,1.6361,707000000.0
2009-11-05 13:10:00,1.6361,1.6366,1.63535,1.63535,450900000.0
2009-11-05 13:15:00,1.63535,1.6371,1.63495,1.6368,476600000.0
2009-11-05 13:20:00,1.6368,1.63735,1.6364,1.6369,393000000.0
2009-11-05 13:25:00,1.6369,1.63705,1.6361,1.63635,300000000.0
2009-11-05 13:30:00,1.6363,1.63725,1.6362,1.63725,442600000.0
2009-11-05 13:35:00,1.6372,1.6375,1.63685,1.63705,437500000.0
2009-11-05 13:40:00,1.63705,1.63755,1.637,1.63735,321600000.0
2009-11-05 13:45:00,1.63745,1.63745,1.63705,1.63715,284700000.0
2009-11-05 13:50:00,1.6372,1.6374,1.6369,1.6371,305200000.0
2009-11-05 13:55:00,1.6371,1.6377,1.63675,1.63735,428000000.0
2009-11-05 14:00:00,1.63755,1.6377,1.63565,1.6358,1125400000.0
2009-11-05 14:05:00,1.63585,1.63585,1.63415,1.6348,887370000.0
2009-11-05 14:10:00,1.6348,1.63515,1.63365,1.6338,667800000.0
2009-11-05 14:15:00,1.63375,1.6342,1.63335,1.63345,554700000.0
2009-11-05 14:20:00,1.6334,1.6334,1.63055,1.631,805300000.0
2009-11-05 14:25:00,1.631,1.6317,1.6308,1.63145,669000000.0
2009-11-05 14:30:00,1.63135,1.6332,1.63115,1.63305,817400000.0
2009-11-05 14:35:00,1.63305,1.63385,1.63275,1.6334,1014500000.0
2009-11-05 14:40:00,1.6334,1.6336,1.63265,1.63345,1162200000.0
2009-11-05 14:45:00,1.6334,1.63415,1.6334,1.6341,943100000.0
2009-11-05 14:50:00,1.6341,1.63475,1.63385,1.6346,611100000.0
2009-11-05 14:55:00,1.6346,1.63495,1.63415,1.63455,839300000.0
2009-11-05 15:00:00,1.63455,1.63515,1.6345,1.63495,774400000.0
2009-11-05 15:05:00,1.63495,1.6356,1.6344,1.6346,960600000.0
2009-11-05 15:10:00,1.6346,1.6362,1.63455,1.6361,1133900000.0
2009-11-05 15:15:00,1.6361,1.6363,1.63475,1.6349,806400000.0
2009-11-05 15:20:00,1.6349,1.63505,1.63385,1.63405,493900000.0
2009-11-05 15:25:00,1.6341,1.63435,1.63265,1.63285,637630000.0
2009-11-05 15:30:00,1.63285,1.63385,1.63265,1.6336,1015000000.0
2009-11-05 15:35:00,1.6336,1.63415,1.63325,1.63365,1058600000.0
2009-11-05 15:40:00,1.6337,1.63505,1.63235,1.63495,1096100000.0
2009-11-05 15:45:00,1.63495,1.6361,1.6343,1.63535,1321100000.0
2009-11-05 15:50:00,1.6353,1.6359,1.63485,1.63525,1381800000.0
2009-11-05 15:55:00,1.6353,1.6357,1.635,1.635,805800000.0
2009-11-05 16:00:00,1.635,1.63535,1.6339,1.6345,941330000.0
2009-11-05 16:05:00,1.6345,1.6349,1.6337,1.6339,989300000.0
2009-11-05 16:10:00,1.6339,1.63475,1.6336,1.6343,955630000.0
2009-11-05 16:15:00,1.6343,1.6354,1.63425,1.635,1054500000.0
2009-11-05 16:20:00,1.635,1.63555,1.6348,1.63515,803200000.0
2009-11-05 16:25:00,1.63505,1.6353,1.6343,1.6347,674900000.0
2009-11-05 16:30:00,1.6347,1.6355,1.6346,1.63505,1078800000.0
2009-11-05 16:35:00,1.6351,1.63525,1.6337,1.6343,1305100000.0
2009-11-05 16:40:00,1.63425,1.63465,1.63325,1.63375,1277640000.0
2009-11-05 16:45:00,1.63375,1.63415,1.63305,1.6335,1187600000.0
2009-11-05 16:50:00,1.6335,1.6336,1.63275,1.63305,943100000.0
2009-11-05 16:55:00,1.6331,1.6336,1.63275,1.633,889500000.0
2009-11-05 17:00:00,1.63305,1.63355,1.6322,1.63325,1037800000.0
2009-11-05 17:05:00,1.6333,1.6336,1.6327,1.6333,1186500000.0
2009-11-05 17:10:00,1.6333,1.6337,1.63295,1.6334,1074300000.0
2009-11-05 17:15:00,1.6334,1.6349,1.63305,1.6347,1172000000.0
2009-11-05 17:20:00,1.6347,1.63525,1.63435,1.63495,1117000000.0
2009-11-05 17:25:00,1.63485,1.6353,1.63405,1.63445,925400000.0
2009-11-05 17:30:00,1.63445,1.63475,1.63395,1.6342,1000300000.0
2009-11-05 17:35:00,1.6342,1.63435,1.633,1.63315,863420000.0
2009-11-05 17:40:00,1.63315,1.6337,1.6329,1.6337,840400000.0
2009-11-05 17:45:00,1.6337,1.634,1.6328,1.6338,1055900000.0
2009-11-05 17:50:00,1.6338,1.6341,1.63355,1.634,739100000.0
2009-11-05 17:55:00,1.63395,1.63485,1.63395,1.63465,821600000.0
2009-11-05 18:00:00,1.6347,1.63495,1.63385,1.63415,771800000.0
2009-11-05 18:05:00,1.63415,1.63445,1.6337,1.6337,650900000.0
2009-11-05 18:10:00,1.6337,1.63425,1.63365,1.63415,586300000.0
2009-11-05 18:15:00,1.63405,1.63495,1.6338,1.6341,1078600000.0
2009-11-05 18:20:00,1.6341,1.6345,1.63375,1.63425,739800000.0
2009-11-05 18:25:00,1.63425,1.63455,1.63395,1.63405,469600000.0
2009-11-05 18:30:00,1.634,1.63495,1.63385,1.63435,959000000.0
2009-11-05 18:35:00,1.6344,1.6346,1.6337,1.63395,905700000.0
2009-11-05 18:40:00,1.63395,1.6352,1.63365,1.635,1000400000.0
2009-11-05 18:45:00,1.635,1.636,1.63435,1.6351,1199900000.0
2009-11-05 18:50:00,1.6351,1.6358,1.6345,1.63555,915600000.0
2009-11-05 18:55:00,1.63555,1.6365,1.63555,1.63555,877100000.0
2009-11-05 19:00:00,1.6356,1.63575,1.63405,1.63425,705900000.0
2009-11-05 19:05:00,1.63425,1.63475,1.63405,1.6344,810200000.0
2009-11-05 19:10:00,1.63445,1.63555,1.6344,1.63555,758700000.0
2009-11-05 19:15:00,1.63555,1.636,1.63525,1.63585,590800000.0
2009-11-05 19:20:00,1.63585,1.636,1.63435,1.63455,594600000.0
2009-11-05 19:25:00,1.6345,1.63465,1.63385,1.63395,828600000.0
2009-11-05 19:30:00,1.63395,1.63395,1.63285,1.63295,721100000.0
2009-11-05 19:35:00,1.63305,1.63415,1.633,1.63395,579600000.0
2009-11-05 19:40:00,1.63395,1.63415,1.6334,1.63375,546500000.0
2009-11-05 19:45:00,1.63375,1.6338,1.63335,1.6334,490500000.0
2009-11-05 19:50:00,1.6334,1.6337,1.6332,1.63345,708000000.0
2009-11-05 19:55:00,1.63345,1.63375,1.63315,1.63315,523500000.0
2009-11-05 20:00:00,1.63315,1.6334,1.63285,1.63325,403900000.0
2009-11-05 20:05:00,1.63325,1.63405,1.6332,1.6339,424600000.0
2009-11-05 20:10:00,1.63385,1.6343,1.63365,1.6339,899100000.0
2009-11-05 20:15:00,1.6339,1.6343,1.63365,1.63425,818600000.0
2009-11-05 20:20:00,1.63425,1.63455,1.6337,1.6339,864500000.0
2009-11-05 20:25:00,1.6339,1.63445,1.63385,1.63405,408300000.0
2009-11-05 20:30:00,1.63405,1.63435,1.6337,1.6342,367700000.0
2009-11-05 20:35:00,1.6342,1.6344,1.63375,1.6343,606900000.0
2009-11-05 20:40:00,1.63425,1.6345,1.6334,1.63355,608300000.0
2009-11-05 20:45:00,1.63345,1.63355,1.6332,1.6332,316000000.0
2009-11-05 20:50:00,1.6332,1.6336,1.63275,1.63275,701100000.0
2009-11-05 20:55:00,1.63275,1.63325,1.63275,1.6331,548600000.0
2009-11-05 21:00:00,1.6331,1.63375,1.6331,1.6334,623100000.0
2009-11-05 21:05:00,1.6334,1.6342,1.6334,1.6338,687800000.0
2009-11-05 21:10:00,1.6338,1.63385,1.6332,1.6337,668500000.0
2009-11-05 21:15:00,1.6337,1.63435,1.6333,1.63435,584100000.0
2009-11-05 21:20:00,1.63435,1.6347,1.6338,1.6346,614900000.0
2009-11-05 21:25:00,1.63455,1.63465,1.6332,1.63355,570300000.0
2009-11-05 21:30:00,1.63355,1.63375,1.6332,1.63365,421400000.0
2009-11-05 21:35:00,1.63365,1.6339,1.63345,1.63365,458800000.0
2009-11-05 21:40:00,1.63365,1.63385,1.6333,1.63345,417300000.0
2009-11-05 21:45:00,1.63345,1.6337,1.63275,1.6329,352400000.0
2009-11-05 21:50:00,1.63295,1.63395,1.63235,1.6338,618500000.0
2009-11-05 21:55:00,1.6338,1.63395,1.63305,1.6332,560500000.0
2009-11-05 22:00:00,1.6332,1.6339,1.633,1.63385,480600000.0
2009-11-05 22:05:00,1.63385,1.6343,1.6337,1.63405,568300000.0
2009-11-05 22:10:00,1.63405,1.63465,1.6338,1.63445,669700000.0
2009-11-05 22:15:00,1.6345,1.6345,1.63285,1.63305,613100000.0
2009-11-05 22:20:00,1.63305,1.6339,1.63305,1.6335,427700000.0
2009-11-05 22:25:00,1.6335,1.6343,1.6335,1.63415,717800000.0
2009-11-05 22:30:00,1.6342,1.63505,1.6341,1.6342,518700000.0
2009-11-05 22:35:00,1.63425,1.63445,1.63395,1.6344,503700000.0
2009-11-05 22:40:00,1.6343,1.63465,1.6342,1.63445,223800000.0
2009-11-05 22:45:00,1.6345,1.6349,1.63385,1.63395,381300000.0
2009-11-05 22:50:00,1.63405,1.63425,1.6332,1.6342,538600000.0
2009-11-05 22:55:00,1.63415,1.6352,1.6338,1.6338,505300000.0
2009-11-05 23:00:00,1.6338,1.634,1.6332,1.6332,108700000.0
2009-11-05 23:05:00,1.63325,1.6338,1.6332,1.6336,118200000.0
2009-11-05 23:10:00,1.63355,1.63375,1.6332,1.6333,317900000.0
2009-11-05 23:15:00,1.6333,1.6337,1.6332,1.6335,204100000.0
2009-11-05 23:20:00,1.6335,1.634,1.6332,1.6332,156900000.0
2009-11-05 23:25:00,1.6332,1.63325,1.63275,1.633,82800000.0
2009-11-05 23:30:00,1.633,1.6333,1.63275,1.63285,95500000.0
2009-11-05 23:35:00,1.63285,1.63335,1.63275,1.63315,224100000.0
2009-11-05 23:40:00,1.63315,1.6346,1.63275,1.6346,295100000.0
2009-11-05 23:45:00,1.6347,1.6348,1.6328,1.63345,291500000.0
2009-11-05 23:50:00,1.63365,1.6343,1.63345,1.63355,158900000.0
2009-11-05 23:55:00,1.6337,1.63435,1.6333,1.6336,225000000.0
2009-11-06 00:00:00,1.63345,1.6352,1.6332,1.6349,139400000.0
2009-11-06 00:05:00,1.635,1.63525,1.6345,1.6349,103300000.0
2009-11-06 00:10:00,1.63485,1.635,1.63425,1.63425,39400000.0
2009-11-06 00:15:00,1.63445,1.6347,1.6342,1.63425,99700000.0
2009-11-06 00:20:00,1.6343,1.6346,1.6342,1.6346,51100000.0
2009-11-06 00:25:00,1.6346,1.6347,1.63455,1.63465,30400000.0
2009-11-06 00:30:00,1.6346,1.63475,1.6343,1.63465,53040000.0
2009-11-06 00:35:00,1.63465,1.6348,1.63259,1.6346,31300000.0
2009-11-06 00:40:00,1.6346,1.635,1.634,1.6343,117600000.0
2009-11-06 00:45:00,1.6343,1.6344,1.63235,1.6344,65300000.0
2009-11-06 00:50:00,1.6344,1.6347,1.63312,1.6347,13900000.0
2009-11-06 00:55:00,1.63298,1.63485,1.63297,1.63475,20500000.0
2009-11-06 01:00:00,1.63475,1.63475,1.63375,1.63395,67900000.0
2009-11-06 01:05:00,1.63405,1.6343,1.6338,1.6343,134300000.0
2009-11-06 01:10:00,1.63425,1.63465,1.63395,1.63445,134700000.0
2009-11-06 01:15:00,1.63455,1.63455,1.6331,1.63325,204600000.0
2009-11-06 01:20:00,1.6334,1.6336,1.6329,1.63315,199500000.0
2009-11-06 01:25:00,1.63315,1.63315,1.632,1.6327,503500000.0
2009-11-06 01:30:00,1.6328,1.63315,1.63235,1.633,517000000.0
2009-11-06 01:35:00,1.633,1.6331,1.6326,1.6326,225200000.0
2009-11-06 01:40:00,1.6328,1.6331,1.63255,1.6329,214000000.0
2009-11-06 01:45:00,1.6328,1.6329,1.63255,1.6328,311100000.0
2009-11-06 01:50:00,1.6328,1.6335,1.6328,1.6333,181700000.0
2009-11-06 01:55:00,1.63335,1.6346,1.6333,1.6341,147200000.0
2009-11-06 02:00:00,1.63405,1.63445,1.63365,1.63365,370700000.0
2009-11-06 02:05:00,1.63365,1.63415,1.6333,1.6333,412600000.0
2009-11-06 02:10:00,1.63335,1.63405,1.6333,1.63385,488400000.0
2009-11-06 02:15:00,1.6339,1.6342,1.6337,1.63375,267500000.0
2009-11-06 02:20:00,1.6337,1.63385,1.63325,1.6334,546500000.0
2009-11-06 02:25:00,1.6334,1.63405,1.6332,1.63355,388200000.0
2009-11-06 02:30:00,1.63355,1.63365,1.6303,1.6309,954100000.0
2009-11-06 02:35:00,1.63085,1.6317,1.62985,1.63,653400000.0
2009-11-06 02:40:00,1.6301,1.63075,1.6297,1.6302,662400000.0
2009-11-06 02:45:00,1.6302,1.6305,1.6293,1.62955,527800000.0
2009-11-06 02:50:00,1.6295,1.63165,1.6294,1.63095,784400000.0
2009-11-06 02:55:00,1.63095,1.6311,1.6305,1.6307,479800000.0
2009-11-06 03:00:00,1.63065,1.631,1.6304,1.6309,434400000.0
2009-11-06 03:05:00,1.6309,1.63105,1.6306,1.63075,294000000.0
2009-11-06 03:10:00,1.6308,1.63105,1.63025,1.6308,501300000.0
2009-11-06 03:15:00,1.6308,1.631,1.6303,1.63065,413500000.0
2009-11-06 03:20:00,1.63055,1.63095,1.6304,1.6306,664400000.0
2009-11-06 03:25:00,1.6306,1.6313,1.6305,1.6307,391200000.0
2009-11-06 03:30:00,1.63075,1.6312,1.6305,1.6306,440900000.0
2009-11-06 03:35:00,1.63055,1.63075,1.6302,1.6304,462500000.0
2009-11-06 03:40:00,1.6304,1.63065,1.63,1.6302,375200000.0
2009-11-06 03:45:00,1.6302,1.63055,1.6299,1.63045,282800000.0
2009-11-06 03:50:00,1.6305,1.6306,1.63,1.63005,242800000.0
2009-11-06 03:55:00,1.63005,1.6301,1.6297,1.62995,218900000.0
2009-11-06 04:00:00,1.6299,1.63005,1.62925,1.62925,331400000.0
2009-11-06 04:05:00,1.62925,1.6303,1.62925,1.63015,367500000.0
2009-11-06 04:10:00,1.63015,1.63025,1.62945,1.62995,202100000.0
2009-11-06 04:15:00,1.62995,1.63,1.6293,1.62945,277000000.0
2009-11-06 04:20:00,1.6294,1.62995,1.62925,1.62995,270300000.0
2009-11-06 04:25:00,1.6299,1.62995,1.62925,1.6295,526600000.0
2009-11-06 04:30:00,1.6295,1.6296,1.62925,1.62945,331800000.0
2009-11-06 04:35:00,1.62945,1.62955,1.62875,1.62885,309000000.0
2009-11-06 04:40:00,1.62875,1.62915,1.6285,1.62905,404200000.0
2009-11-06 04:45:00,1.62905,1.62915,1.62855,1.6287,437500000.0
2009-11-06 04:50:00,1.6287,1.62935,1.62865,1.62935,449400000.0
2009-11-06 04:55:00,1.62935,1.63015,1.6293,1.6297,392500000.0
2009-11-06 05:00:00,1.6297,1.6299,1.6291,1.6291,395700000.0
2009-11-06 05:05:00,1.6291,1.62955,1.6287,1.6295,307500000.0
2009-11-06 05:10:00,1.62945,1.62995,1.6293,1.6297,436700000.0
2009-11-06 05:15:00,1.6297,1.6298,1.62915,1.62925,524000000.0
2009-11-06 05:20:00,1.62935,1.6294,1.62855,1.62895,343900000.0
2009-11-06 05:25:00,1.629,1.6292,1.6285,1.6287,279900000.0
2009-11-06 05:30:00,1.6287,1.6289,1.62855,1.6288,298100000.0
2009-11-06 05:35:00,1.62885,1.6291,1.6287,1.62895,81400000.0
2009-11-06 05:40:00,1.629,1.62965,1.62875,1.6295,252700000.0
2009-11-06 05:45:00,1.6295,1.62965,1.62925,1.62945,213800000.0
2009-11-06 05:50:00,1.62945,1.6296,1.629,1.62925,207900000.0
2009-11-06 05:55:00,1.62925,1.6293,1.629,1.62925,164600000.0
2009-11-06 06:00:00,1.62925,1.62925,1.62865,1.62915,321000000.0
2009-11-06 06:05:00,1.62905,1.62955,1.62885,1.62925,208700000.0
2009-11-06 06:10:00,1.6293,1.62955,1.6291,1.6295,143900000.0
2009-11-06 06:15:00,1.6294,1.6298,1.6291,1.62915,203400000.0
2009-11-06 06:20:00,1.6291,1.62935,1.62865,1.6288,257500000.0
2009-11-06 06:25:00,1.6288,1.62885,1.62805,1.6284,483400000.0
2009-11-06 06:30:00,1.6284,1.6288,1.6282,1.6287,230200000.0
2009-11-06 06:35:00,1.62865,1.62915,1.6286,1.62885,324700000.0
2009-11-06 06:40:00,1.6288,1.62935,1.62875,1.62895,292100000.0
2009-11-06 06:45:00,1.62885,1.6291,1.6287,1.6288,388200000.0
2009-11-06 06:50:00,1.62885,1.62895,1.62835,1.6288,384100000.0
2009-11-06 06:55:00,1.6288,1.6288,1.6282,1.62845,289100000.0
2009-11-06 07:00:00,1.62845,1.629,1.62815,1.62895,385900000.0
2009-11-06 07:05:00,1.62915,1.62915,1.6279,1.62845,301000000.0
2009-11-06 07:10:00,1.62835,1.62885,1.6281,1.62845,192600000.0
2009-11-06 07:15:00,1.6285,1.6287,1.6282,1.62865,158300000.0
2009-11-06 07:20:00,1.62865,1.62895,1.62855,1.6289,181600000.0
2009-11-06 07:25:00,1.6289,1.6289,1.6279,1.6281,409700000.0
2009-11-06 07:30:00,1.6281,1.6288,1.62765,1.62825,492500000.0
2009-11-06 07:35:00,1.62835,1.6285,1.6281,1.62825,311300000.0
2009-11-06 07:40:00,1.62825,1.6283,1.6278,1.6282,374200000.0
2009-11-06 07:45:00,1.6282,1.62825,1.62805,1.6282,117900000.0
2009-11-06 07:50:00,1.6282,1.62885,1.6281,1.6286,366200000.0
2009-11-06 07:55:00,1.62855,1.62865,1.62815,1.62825,536600000.0
2009-11-06 08:00:00,1.62835,1.62865,1.62805,1.6284,436600000.0
2009-11-06 08:05:00,1.6285,1.6286,1.6279,1.6284,313200000.0
2009-11-06 08:10:00,1.6284,1.6289,1.6283,1.62875,339100000.0
2009-11-06 08:15:00,1.6287,1.63055,1.62855,1.63005,536200000.0
2009-11-06 08:20:00,1.6302,1.63055,1.6296,1.6304,247700000.0
2009-11-06 08:25:00,1.6304,1.6304,1.6289,1.62915,235400000.0
2009-11-06 08:30:00,1.62915,1.62995,1.6291,1.62955,162700000.0
2009-11-06 08:35:00,1.6296,1.6308,1.6296,1.6306,308700000.0
2009-11-06 08:40:00,1.6306,1.6307,1.62985,1.6305,533800000.0
2009-11-06 08:45:00,1.6306,1.6306,1.6295,1.6304,496600000.0
2009-11-06 08:50:00,1.6304,1.63045,1.62965,1.62965,305500000.0
2009-11-06 08:55:00,1.62965,1.63,1.62895,1.6294,479000000.0
2009-11-06 09:00:00,1.6294,1.6298,1.62915,1.6295,426900000.0
2009-11-06 09:05:00,1.62915,1.62915,1.6277,1.6279,421900000.0
2009-11-06 09:10:00,1.62785,1.6289,1.62775,1.62885,458000000.0
2009-11-06 09:15:00,1.62885,1.62885,1.6275,1.6276,664000000.0
2009-11-06 09:20:00,1.62755,1.62805,1.62725,1.6274,364200000.0
2009-11-06 09:25:00,1.6274,1.6274,1.6257,1.62595,818700000.0
2009-11-06 09:30:00,1.62585,1.6261,1.6252,1.62565,606100000.0
2009-11-06 09:35:00,1.62565,1.62595,1.62495,1.62525,739200000.0
2009-11-06 09:40:00,1.6252,1.62625,1.6252,1.62625,478900000.0
2009-11-06 09:45:00,1.62615,1.62645,1.6256,1.62585,397800000.0
2009-11-06 09:50:00,1.62585,1.6261,1.6247,1.62515,1200099999.0
2009-11-06 09:55:00,1.62515,1.62575,1.62515,1.6255,698900000.0
2009-11-06 10:00:00,1.6255,1.626,1.6251,1.6255,838700000.0
2009-11-06 10:05:00,1.62565,1.62565,1.6245,1.6248,749000000.0
2009-11-06 10:10:00,1.62485,1.62545,1.6248,1.62495,697100000.0
2009-11-06 10:15:00,1.62495,1.62535,1.6242,1.6248,860400000.0
2009-11-06 10:20:00,1.6248,1.625,1.62425,1.62435,529700000.0
2009-11-06 10:25:00,1.62435,1.625,1.62425,1.62495,733300000.0
2009-11-06 10:30:00,1.62495,1.62505,1.6244,1.6247,753200000.0
2009-11-06 10:35:00,1.62475,1.6249,1.62255,1.62315,892300000.0
2009-11-06 10:40:00,1.62315,1.6238,1.6229,1.62345,997100000.0
2009-11-06 10:45:00,1.62345,1.62435,1.62335,1.6239,948800000.0
2009-11-06 10:50:00,1.624,1.6241,1.6235,1.62365,672500000.0
2009-11-06 10:55:00,1.62365,1.62405,1.62325,1.62395,925800000.0
2009-11-06 11:00:00,1.6239,1.6242,1.6231,1.62355,872400000.0
2009-11-06 11:05:00,1.62345,1.6243,1.6233,1.6239,773800000.0
2009-11-06 11:10:00,1.62395,1.6242,1.6238,1.62385,738700000.0
2009-11-06 11:15:00,1.6238,1.62435,1.623,1.6241,845300000.0
2009-11-06 11:20:00,1.62405,1.6244,1.6235,1.6242,899300000.0
2009-11-06 11:25:00,1.6242,1.62535,1.624,1.62515,803400000.0
2009-11-06 11:30:00,1.62515,1.6253,1.62465,1.62495,848600000.0
2009-11-06 11:35:00,1.6249,1.6252,1.62455,1.6247,527700000.0
2009-11-06 11:40:00,1.6247,1.62475,1.6237,1.62395,545200000.0
2009-11-06 11:45:00,1.6239,1.6239,1.6232,1.6238,650900000.0
2009-11-06 11:50:00,1.6238,1.6239,1.6232,1.62345,587800000.0
2009-11-06 11:55:00,1.62345,1.6237,1.6234,1.6236,346400000.0
2009-11-06 12:00:00,1.62355,1.6241,1.62345,1.6241,469200000.0
2009-11-06 12:05:00,1.62405,1.6245,1.6239,1.62415,391800000.0
2009-11-06 12:10:00,1.62425,1.6245,1.62405,1.6241,711600000.0
2009-11-06 12:15:00,1.62415,1.6247,1.6241,1.62435,880800000.0
2009-11-06 12:20:00,1.62435,1.6245,1.62395,1.6243,363400000.0
2009-11-06 12:25:00,1.62425,1.62455,1.62385,1.6242,515000000.0
2009-11-06 12:30:00,1.6243,1.62455,1.62405,1.6242,319900000.0
2009-11-06 12:35:00,1.6242,1.6247,1.6239,1.62435,488200000.0
2009-11-06 12:40:00,1.6244,1.62485,1.6241,1.62465,392700000.0
2009-11-06 12:45:00,1.6247,1.62525,1.6245,1.62505,476600000.0
2009-11-06 12:50:00,1.62505,1.62605,1.62485,1.62585,335500000.0
2009-11-06 12:55:00,1.6258,1.62585,1.62505,1.62505,320500000.0
2009-11-06 13:00:00,1.6251,1.6251,1.6244,1.62475,618500000.0
2009-11-06 13:05:00,1.6249,1.62635,1.62475,1.6255,743400000.0
2009-11-06 13:10:00,1.62555,1.62565,1.6245,1.6247,396000000.0
2009-11-06 13:15:00,1.6247,1.62475,1.62415,1.6243,414700000.0
2009-11-06 13:20:00,1.62435,1.62465,1.6234,1.6239,501180000.0
2009-11-06 13:25:00,1.6239,1.62435,1.6238,1.6241,482200000.0
2009-11-06 13:30:00,1.6241,1.6253,1.6241,1.6247,702800000.0
2009-11-06 13:35:00,1.6247,1.62505,1.6235,1.62375,479700000.0
2009-11-06 13:40:00,1.62375,1.6244,1.6234,1.62405,549600000.0
2009-11-06 13:45:00,1.6241,1.62455,1.62365,1.62445,332400000.0
2009-11-06 13:50:00,1.62445,1.6248,1.6244,1.6246,265800000.0
2009-11-06 13:55:00,1.62465,1.62465,1.624,1.6241,236400000.0
2009-11-06 14:00:00,1.6241,1.62495,1.62355,1.6248,665100000.0
2009-11-06 14:05:00,1.6248,1.62495,1.6231,1.6232,454800000.0
2009-11-06 14:10:00,1.6232,1.6244,1.6232,1.62385,358200000.0
2009-11-06 14:15:00,1.6238,1.62395,1.6232,1.62355,269200000.0
2009-11-06 14:20:00,1.62355,1.62385,1.62325,1.62365,487100000.0
2009-11-06 14:25:00,1.6237,1.6244,1.62355,1.62435,364700000.0
2009-11-06 14:30:00,1.6243,1.6253,1.6243,1.62515,776600000.0
2009-11-06 14:35:00,1.62515,1.62515,1.62405,1.62405,401600000.0
2009-11-06 14:40:00,1.62405,1.62405,1.62295,1.6231,577000000.0
2009-11-06 14:45:00,1.62315,1.62435,1.62305,1.62395,451100000.0
2009-11-06 14:50:00,1.6239,1.62445,1.62385,1.62435,295700000.0
2009-11-06 14:55:00,1.6245,1.62495,1.6242,1.6245,518000000.0
2009-11-06 15:00:00,1.6245,1.6248,1.62405,1.62445,337900000.0
2009-11-06 15:05:00,1.62445,1.6246,1.6238,1.62435,388700000.0
2009-11-06 15:10:00,1.62435,1.62445,1.6233,1.6233,517580000.0
2009-11-06 15:15:00,1.6233,1.6235,1.62135,1.62165,1090260000.0
2009-11-06 15:20:00,1.62155,1.6226,1.62105,1.62175,641700000.0
2009-11-06 15:25:00,1.62175,1.6222,1.6206,1.62195,1167800000.0
2009-11-06 15:30:00,1.62195,1.6269,1.6197,1.62385,1542000000.0
2009-11-06 15:35:00,1.62395,1.6268,1.6235,1.6247,1518180001.0
2009-11-06 15:40:00,1.6247,1.62615,1.6236,1.62445,1767200000.0
2009-11-06 15:45:00,1.62445,1.6258,1.6243,1.6254,1981800000.0
2009-11-06 15:50:00,1.62535,1.6256,1.62385,1.62465,1924660000.0
2009-11-06 15:55:00,1.6247,1.6252,1.62385,1.6241,1618500000.0
2009-11-06 16:00:00,1.62405,1.6246,1.6229,1.62395,1245740000.0
2009-11-06 16:05:00,1.62395,1.624,1.62235,1.6236,1518400000.0
2009-11-06 16:10:00,1.6237,1.6238,1.62255,1.6227,2067100000.0
2009-11-06 16:15:00,1.6228,1.62375,1.62265,1.623,1629100001.0
2009-11-06 16:20:00,1.62295,1.6231,1.6221,1.6224,1266400000.0
2009-11-06 16:25:00,1.6224,1.62295,1.6224,1.62275,1102500000.0
2009-11-06 16:30:00,1.6227,1.6237,1.6227,1.6232,1559200000.0
2009-11-06 16:35:00,1.6232,1.6233,1.62165,1.62215,1586800000.0
2009-11-06 16:40:00,1.6221,1.62275,1.62085,1.622,1896300000.0
2009-11-06 16:45:00,1.62195,1.62255,1.62055,1.6214,1706800000.0
2009-11-06 16:50:00,1.6214,1.62225,1.621,1.62125,1144700000.0
2009-11-06 16:55:00,1.6213,1.6216,1.6205,1.621,1276400000.0
2009-11-06 17:00:00,1.6211,1.6211,1.62005,1.6208,1439400000.0
2009-11-06 17:05:00,1.621,1.62195,1.62025,1.62125,1691300000.0
2009-11-06 17:10:00,1.6215,1.6222,1.6206,1.622,1725400000.0
2009-11-06 17:15:00,1.62195,1.62265,1.6207,1.62245,1312000000.0
2009-11-06 17:20:00,1.62245,1.6229,1.6216,1.6218,1282500000.0
2009-11-06 17:25:00,1.6218,1.6233,1.6217,1.62295,1241600000.0
2009-11-06 17:30:00,1.62295,1.62395,1.6223,1.6223,1121320000.0
2009-11-06 17:35:00,1.6223,1.6226,1.62035,1.62045,1590020000.0
2009-11-06 17:40:00,1.6205,1.62135,1.6202,1.62065,1799200000.0
2009-11-06 17:45:00,1.62065,1.62105,1.62,1.62005,1070600000.0
2009-11-06 17:50:00,1.62,1.6207,1.61965,1.61985,1090600000.0
2009-11-06 17:55:00,1.6199,1.62035,1.6196,1.6196,872600000.0
2009-11-06 18:00:00,1.6197,1.6209,1.61955,1.62015,1342100000.0
2009-11-06 18:05:00,1.62015,1.6204,1.61945,1.61975,976300000.0
2009-11-06 18:10:00,1.61985,1.62065,1.6198,1.62035,685000000.0
2009-11-06 18:15:00,1.62055,1.6208,1.61965,1.61975,872500000.0
2009-11-06 18:20:00,1.61975,1.62,1.6186,1.61905,1247300000.0
2009-11-06 18:25:00,1.61895,1.6193,1.6181,1.6185,1194100000.0
2009-11-06 18:30:00,1.61845,1.61905,1.61735,1.61745,1466600000.0
2009-11-06 18:35:00,1.61745,1.6182,1.61695,1.6182,1479700000.0
2009-11-06 18:40:00,1.6182,1.61875,1.6178,1.6186,942900000.0
2009-11-06 18:45:00,1.61845,1.61895,1.61825,1.61875,734600000.0
2009-11-06 18:50:00,1.6188,1.6188,1.61785,1.6181,799300000.0
2009-11-06 18:55:00,1.6181,1.61935,1.61795,1.6188,1041900000.0
2009-11-06 19:00:00,1.6187,1.619,1.61795,1.61875,668600000.0
2009-11-06 19:05:00,1.6188,1.6193,1.6184,1.6191,673300000.0
2009-11-06 19:10:00,1.6191,1.61985,1.61825,1.6197,842300000.0
2009-11-06 19:15:00,1.61975,1.6198,1.61915,1.6197,684200000.0
2009-11-06 19:20:00,1.6198,1.6198,1.61915,1.61965,727700000.0
2009-11-06 19:25:00,1.61965,1.6197,1.61895,1.61915,837600000.0
2009-11-06 19:30:00,1.6191,1.6194,1.61885,1.61895,540500000.0
2009-11-06 19:35:00,1.619,1.61935,1.6186,1.61865,877700000.0
2009-11-06 19:40:00,1.6188,1.62015,1.6186,1.61955,532000000.0
2009-11-06 19:45:00,1.6195,1.6198,1.61905,1.6193,487800000.0
2009-11-06 19:50:00,1.6193,1.6197,1.61865,1.6193,502000000.0
2009-11-06 19:55:00,1.6193,1.61935,1.61805,1.61895,562900000.0
2009-11-06 20:00:00,1.619,1.6195,1.61885,1.6191,551700000.0
2009-11-06 20:05:00,1.6191,1.6199,1.61865,1.6197,585600000.0
2009-11-06 20:10:00,1.6197,1.6199,1.6188,1.6189,928500000.0
2009-11-06 20:15:00,1.61895,1.61955,1.6189,1.6192,894500000.0
2009-11-06 20:20:00,1.6192,1.61975,1.6189,1.6195,735800000.0
2009-11-06 20:25:00,1.6195,1.6198,1.61915,1.61915,481700000.0
2009-11-06 20:30:00,1.61905,1.6195,1.61865,1.61885,576100000.0
2009-11-06 20:35:00,1.6188,1.61915,1.61855,1.61905,581800000.0
2009-11-06 20:40:00,1.6191,1.61935,1.6186,1.6189,398000000.0
2009-11-06 20:45:00,1.6189,1.61995,1.61855,1.61965,578400000.0
2009-11-06 20:50:00,1.61965,1.6201,1.6191,1.62,538400000.0
2009-11-06 20:55:00,1.62,1.6206,1.61965,1.6203,527200000.0
2009-11-06 21:00:00,1.62015,1.62075,1.6189,1.619,674200000.0
2009-11-06 21:05:00,1.619,1.6199,1.61865,1.6198,815800000.0
2009-11-06 21:10:00,1.61995,1.62055,1.61975,1.6203,451100000.0
2009-11-06 21:15:00,1.6203,1.62075,1.62025,1.62035,293700000.0
2009-11-06 21:20:00,1.62035,1.62045,1.6199,1.62005,349000000.0
2009-11-06 21:25:00,1.62,1.62025,1.6193,1.6198,522000000.0
2009-11-06 21:30:00,1.61985,1.6211,1.6198,1.621,468400000.0
2009-11-06 21:35:00,1.621,1.62115,1.61925,1.6195,571600000.0
2009-11-06 21:40:00,1.6195,1.6201,1.61915,1.61965,754900000.0
2009-11-06 21:45:00,1.61945,1.6201,1.61935,1.61955,678700000.0
2009-11-06 21:50:00,1.61955,1.61975,1.6189,1.61955,929600000.0
2009-11-06 21:55:00,1.61965,1.62015,1.61925,1.6196,862800000.0
2009-11-06 22:00:00,1.6196,1.62055,1.61945,1.61985,388800000.0
2009-11-06 22:05:00,1.61985,1.62015,1.6195,1.6196,359700000.0
2009-11-06 22:10:00,1.61955,1.62,1.6193,1.61945,399300000.0
2009-11-06 22:15:00,1.6195,1.62025,1.61915,1.6197,464900000.0
2009-11-06 22:20:00,1.6197,1.61995,1.61915,1.6194,376400000.0
2009-11-06 22:25:00,1.61935,1.61955,1.61915,1.61925,242200000.0
2009-11-06 22:30:00,1.61925,1.6193,1.6189,1.61905,364700000.0
2009-11-06 22:35:00,1.61905,1.61925,1.6172,1.61805,364600000.0
2009-11-06 22:40:00,1.61805,1.61845,1.61775,1.61805,265500000.0
2009-11-06 22:45:00,1.6181,1.61895,1.6181,1.61875,543600000.0
2009-11-06 22:50:00,1.61875,1.6188,1.6182,1.61835,288400000.0
2009-11-06 22:55:00,1.61835,1.61855,1.61705,1.6173,380400000.0
2009-11-06 23:00:00,1.61745,1.61745,1.6172,1.6173,9300000.0
2009-11-09 00:00:00,1.6126,1.6136,1.6116,1.6133,92000000.0
2009-11-09 00:05:00,1.61335,1.61385,1.6131,1.6136,117900000.0
2009-11-09 00:10:00,1.6136,1.61415,1.61345,1.61405,98900000.0
2009-11-09 00:15:00,1.614,1.61435,1.613,1.61325,155200000.0
2009-11-09 00:20:00,1.61325,1.61365,1.6117,1.6131,137600000.0
2009-11-09 00:25:00,1.61315,1.61527,1.61315,1.6142,51600000.0
2009-11-09 00:30:00,1.61405,1.6142,1.6131,1.6131,123500000.0
2009-11-09 00:35:00,1.61325,1.6145,1.61315,1.61435,152000000.0
2009-11-09 00:40:00,1.6142,1.6145,1.61295,1.61385,135700000.0
2009-11-09 00:45:00,1.6139,1.61455,1.6132,1.61385,157400000.0
2009-11-09 00:50:00,1.614,1.61585,1.6139,1.61475,146000000.0
2009-11-09 00:55:00,1.61475,1.61495,1.61425,1.61465,115300000.0
2009-11-09 01:00:00,1.61465,1.61565,1.61405,1.61525,377800000.0
2009-11-09 01:05:00,1.6152,1.6156,1.6147,1.6149,334400000.0
2009-11-09 01:10:00,1.61505,1.6152,1.61425,1.61485,235600000.0
2009-11-09 01:15:00,1.61485,1.61545,1.61415,1.61525,299500000.0
2009-11-09 01:20:00,1.61525,1.61665,1.61485,1.6156,415000000.0
2009-11-09 01:25:00,1.61555,1.61575,1.61365,1.61405,430200000.0
2009-11-09 01:30:00,1.61405,1.6142,1.61315,1.6136,254400000.0
2009-11-09 01:35:00,1.61355,1.61415,1.61345,1.61375,268500000.0
2009-11-09 01:40:00,1.6138,1.61465,1.6138,1.61415,413700000.0
2009-11-09 01:45:00,1.61415,1.615,1.61405,1.61435,240800000.0
2009-11-09 01:50:00,1.61435,1.615,1.61405,1.6149,229700000.0
2009-11-09 01:55:00,1.61495,1.61525,1.6148,1.6149,134800000.0
2009-11-09 02:00:00,1.6149,1.6149,1.61375,1.61415,315100000.0
2009-11-09 02:05:00,1.61405,1.61505,1.61365,1.6147,488200000.0
2009-11-09 02:10:00,1.6147,1.61475,1.6138,1.61445,423200000.0
2009-11-09 02:15:00,1.61445,1.61485,1.6136,1.61485,481300000.0
2009-11-09 02:20:00,1.61485,1.61485,1.613,1.6131,365300000.0
2009-11-09 02:25:00,1.6131,1.61325,1.61175,1.61205,535500000.0
2009-11-09 02:30:00,1.6119,1.6121,1.61115,1.61145,670000000.0
2009-11-09 02:35:00,1.6115,1.61235,1.61105,1.6115,816600000.0
2009-11-09 02:40:00,1.6115,1.61185,1.6105,1.611,633000000.0
2009-11-09 02:45:00,1.6109,1.61145,1.61065,1.61115,498800000.0
2009-11-09 02:50:00,1.61125,1.61165,1.60975,1.60975,631600000.0
2009-11-09 02:55:00,1.60975,1.61045,1.6088,1.60895,845100000.0
2009-11-09 03:00:00,1.6089,1.61,1.60885,1.60945,700200000.0
2009-11-09 03:05:00,1.6094,1.6108,1.6086,1.61055,1000100000.0
2009-11-09 03:10:00,1.61045,1.6108,1.61005,1.6102,538000000.0
2009-11-09 03:15:00,1.61015,1.6105,1.60915,1.6094,533300000.0
2009-11-09 03:20:00,1.60945,1.61035,1.6091,1.60995,643600000.0
2009-11-09 03:25:00,1.60995,1.61135,1.60995,1.61125,700600000.0
2009-11-09 03:30:00,1.61135,1.61155,1.61035,1.61065,596700000.0
2009-11-09 03:35:00,1.61065,1.6111,1.61035,1.61105,375300000.0
2009-11-09 03:40:00,1.61105,1.61115,1.6103,1.6107,365800000.0
2009-11-09 03:45:00,1.61075,1.6112,1.6106,1.61105,244200000.0
2009-11-09 03:50:00,1.6111,1.6112,1.61045,1.61085,328300000.0
2009-11-09 03:55:00,1.6109,1.61105,1.6104,1.61075,317100000.0
2009-11-09 04:00:00,1.61075,1.6112,1.61045,1.61095,366900000.0
2009-11-09 04:05:00,1.6109,1.61125,1.61055,1.61055,317300000.0
2009-11-09 04:10:00,1.61055,1.61105,1.6104,1.61095,269200000.0
2009-11-09 04:15:00,1.61095,1.611,1.61045,1.6106,492700000.0
2009-11-09 04:20:00,1.6106,1.61095,1.61025,1.61095,227800000.0
2009-11-09 04:25:00,1.61095,1.6117,1.61095,1.6115,431400000.0
2009-11-09 04:30:00,1.6115,1.61185,1.6113,1.61165,222300000.0
2009-11-09 04:35:00,1.61165,1.6122,1.6115,1.6117,341200000.0
2009-11-09 04:40:00,1.61165,1.61185,1.61085,1.61085,300900000.0
2009-11-09 04:45:00,1.611,1.61155,1.6109,1.6114,599900000.0
2009-11-09 04:50:00,1.6114,1.6114,1.61075,1.61085,701200000.0
2009-11-09 04:55:00,1.61085,1.6115,1.61085,1.6113,531200000.0
2009-11-09 05:00:00,1.61125,1.6114,1.61095,1.61105,480300000.0
2009-11-09 05:05:00,1.6109,1.61095,1.6103,1.61075,596500000.0
2009-11-09 05:10:00,1.61075,1.6112,1.61055,1.6109,452100000.0
2009-11-09 05:15:00,1.6109,1.61125,1.61085,1.611,336600000.0
2009-11-09 05:20:00,1.61095,1.6111,1.6107,1.61095,409100000.0
2009-11-09 05:25:00,1.61095,1.6115,1.6108,1.61145,374300000.0
2009-11-09 05:30:00,1.6115,1.61165,1.61075,1.6108,303600000.0
2009-11-09 05:35:00,1.61075,1.611,1.6106,1.6109,316200000.0
2009-11-09 05:40:00,1.61095,1.61125,1.61055,1.6108,343100000.0
2009-11-09 05:45:00,1.6108,1.6118,1.61065,1.6115,423200000.0
2009-11-09 05:50:00,1.6115,1.61185,1.6112,1.6116,463200000.0
2009-11-09 05:55:00,1.6116,1.61165,1.61115,1.61145,371000000.0
2009-11-09 06:00:00,1.61135,1.6118,1.61095,1.61155,373400000.0
2009-11-09 06:05:00,1.6116,1.6118,1.61105,1.6115,170200000.0
2009-11-09 06:10:00,1.6115,1.6115,1.6106,1.61085,348500000.0
2009-11-09 06:15:00,1.6108,1.61225,1.6107,1.61205,743700000.0
2009-11-09 06:20:00,1.61205,1.61325,1.61145,1.61275,532500000.0
2009-11-09 06:25:00,1.6127,1.6136,1.61265,1.6132,692500000.0
2009-11-09 06:30:00,1.6132,1.61325,1.61095,1.61155,661400000.0
2009-11-09 06:35:00,1.61165,1.61265,1.61165,1.6121,299900000.0
2009-11-09 06:40:00,1.6121,1.6132,1.612,1.6132,414400000.0
2009-11-09 06:45:00,1.61315,1.61325,1.6121,1.6127,439900000.0
2009-11-09 06:50:00,1.61275,1.61295,1.61245,1.61245,182300000.0
2009-11-09 06:55:00,1.61245,1.61285,1.6124,1.61245,335700000.0
2009-11-09 07:00:00,1.61245,1.6129,1.6123,1.6126,464500000.0
2009-11-09 07:05:00,1.61265,1.6136,1.6125,1.6129,348300000.0
2009-11-09 07:10:00,1.613,1.61335,1.61255,1.61265,256700000.0
2009-11-09 07:15:00,1.6126,1.61365,1.61255,1.61355,243700000.0
2009-11-09 07:20:00,1.61355,1.61425,1.61345,1.614,187000000.0
2009-11-09 07:25:00,1.61395,1.61525,1.61385,1.6149,302100000.0
2009-11-09 07:30:00,1.6149,1.61535,1.6143,1.61435,210400000.0
2009-11-09 07:35:00,1.61435,1.6145,1.6137,1.6141,201100000.0
2009-11-09 07:40:00,1.61405,1.61425,1.61315,1.61335,255500000.0
2009-11-09 07:45:00,1.61335,1.61405,1.61325,1.61375,481100000.0
2009-11-09 07:50:00,1.6138,1.61405,1.6135,1.614,279100000.0
2009-11-09 07:55:00,1.614,1.6144,1.61385,1.61435,380500000.0
2009-11-09 08:00:00,1.61435,1.6149,1.61415,1.6148,351700000.0
2009-11-09 08:05:00,1.6148,1.615,1.6142,1.61495,315000000.0
2009-11-09 08:10:00,1.61495,1.61495,1.6143,1.61455,292600000.0
2009-11-09 08:15:00,1.61455,1.61485,1.6141,1.61465,370200000.0
2009-11-09 08:20:00,1.61465,1.6147,1.6142,1.61445,326000000.0
2009-11-09 08:25:00,1.61445,1.6147,1.6139,1.6143,291800000.0
2009-11-09 08:30:00,1.6143,1.6148,1.61425,1.61445,209900000.0
2009-11-09 08:35:00,1.61445,1.61505,1.61415,1.6149,402100000.0
2009-11-09 08:40:00,1.615,1.61575,1.6149,1.6154,333300000.0
2009-11-09 08:45:00,1.61545,1.61615,1.61505,1.61515,562700000.0
2009-11-09 08:50:00,1.6152,1.6158,1.6151,1.61565,298800000.0
2009-11-09 08:55:00,1.6157,1.6159,1.6153,1.61535,169700000.0
2009-11-09 09:00:00,1.6154,1.61615,1.61405,1.61475,498900000.0
2009-11-09 09:05:00,1.6147,1.61535,1.6143,1.61475,470900000.0
2009-11-09 09:10:00,1.6149,1.6155,1.61425,1.6154,866000000.0
2009-11-09 09:15:00,1.61545,1.6159,1.6145,1.6145,675300000.0
2009-11-09 09:20:00,1.61455,1.6159,1.61455,1.6149,663200000.0
2009-11-09 09:25:00,1.61485,1.61515,1.61395,1.614,790000000.0
2009-11-09 09:30:00,1.61395,1.6157,1.61395,1.6151,732500000.0
2009-11-09 09:35:00,1.61505,1.61575,1.6143,1.61545,539700000.0
2009-11-09 09:40:00,1.6154,1.61615,1.6153,1.61585,669000000.0
2009-11-09 09:45:00,1.61585,1.616,1.61515,1.6156,528000000.0
2009-11-09 09:50:00,1.61565,1.61565,1.61495,1.61515,528700000.0
2009-11-09 09:55:00,1.61515,1.61595,1.6149,1.61565,703500000.0
2009-11-09 10:00:00,1.6156,1.61595,1.61525,1.6156,994500000.0
2009-11-09 10:05:00,1.61565,1.61575,1.61465,1.6157,693600000.0
2009-11-09 10:10:00,1.6157,1.6158,1.6151,1.61515,769600000.0
2009-11-09 10:15:00,1.61515,1.61615,1.6151,1.61525,889800000.0
2009-11-09 10:20:00,1.61535,1.6155,1.6148,1.6151,714900000.0
2009-11-09 10:25:00,1.6151,1.61565,1.6148,1.6153,553400000.0
2009-11-09 10:30:00,1.6153,1.6154,1.6147,1.61485,616200000.0
2009-11-09 10:35:00,1.61495,1.615,1.6145,1.61455,738800000.0
2009-11-09 10:40:00,1.6146,1.61495,1.6142,1.61455,724500000.0
2009-11-09 10:45:00,1.61455,1.61505,1.6143,1.6149,975300000.0
2009-11-09 10:50:00,1.61485,1.61545,1.6142,1.6152,685700000.0
2009-11-09 10:55:00,1.6152,1.6156,1.61465,1.61515,331800000.0
2009-11-09 11:00:00,1.6152,1.61555,1.6148,1.61515,885600000.0
2009-11-09 11:05:00,1.61515,1.6166,1.61495,1.6162,1099200000.0
2009-11-09 11:10:00,1.6162,1.61635,1.6158,1.616,859000000.0
2009-11-09 11:15:00,1.61595,1.61615,1.61535,1.6156,775700000.0
2009-11-09 11:20:00,1.6156,1.6157,1.61475,1.61495,513200000.0
2009-11-09 11:25:00,1.6149,1.61575,1.61475,1.6155,1127000000.0
2009-11-09 11:30:00,1.6155,1.616,1.61405,1.6141,1185800000.0
2009-11-09 11:35:00,1.61405,1.6142,1.6135,1.6141,908200000.0
2009-11-09 11:40:00,1.6141,1.61475,1.61405,1.61415,929300000.0
2009-11-09 11:45:00,1.6141,1.61445,1.6137,1.61385,1502900000.0
2009-11-09 11:50:00,1.61385,1.61385,1.6121,1.6129,1584600000.0
2009-11-09 11:55:00,1.6129,1.61405,1.61275,1.61385,1132900000.0
2009-11-09 12:00:00,1.61385,1.61415,1.6131,1.6141,1123700000.0
2009-11-09 12:05:00,1.6141,1.61515,1.6139,1.61485,995000000.0
2009-11-09 12:10:00,1.61485,1.6158,1.61475,1.61475,980500000.0
2009-11-09 12:15:00,1.61475,1.6161,1.6147,1.6157,1033700000.0
2009-11-09 12:20:00,1.6157,1.616,1.61525,1.6156,953600000.0
2009-11-09 12:25:00,1.6156,1.61575,1.6145,1.61535,1416000000.0
2009-11-09 12:30:00,1.6154,1.61625,1.6152,1.61575,1130000000.0
2009-11-09 12:35:00,1.61575,1.6159,1.6145,1.615,1066100000.0
2009-11-09 12:40:00,1.615,1.61565,1.6144,1.6147,1095700000.0
2009-11-09 12:45:00,1.6147,1.6153,1.6146,1.61465,573600000.0
2009-11-09 12:50:00,1.61465,1.61535,1.61455,1.61505,641800000.0
2009-11-09 12:55:00,1.61505,1.61575,1.6148,1.6153,879300000.0
2009-11-09 13:00:00,1.61545,1.61565,1.6148,1.61485,1169700000.0
2009-11-09 13:05:00,1.6149,1.61505,1.6142,1.61505,871000000.0
2009-11-09 13:10:00,1.61505,1.6153,1.61485,1.6149,603300000.0
2009-11-09 13:15:00,1.61485,1.6153,1.61465,1.61515,851900000.0
2009-11-09 13:20:00,1.61515,1.61535,1.61445,1.6146,760100000.0
2009-11-09 13:25:00,1.6146,1.6154,1.61455,1.61535,775400000.0
2009-11-09 13:30:00,1.61535,1.61545,1.6149,1.61495,494200000.0
2009-11-09 13:35:00,1.6149,1.6156,1.6148,1.61545,596700000.0
2009-11-09 13:40:00,1.6155,1.61555,1.61515,1.6154,538800000.0
2009-11-09 13:45:00,1.6154,1.61565,1.6151,1.61525,605300000.0
2009-11-09 13:50:00,1.61525,1.6159,1.6151,1.6155,627500000.0
2009-11-09 13:55:00,1.6155,1.61585,1.6153,1.6156,373900000.0
2009-11-09 14:00:00,1.6156,1.6162,1.6155,1.61585,700700000.0
2009-11-09 14:05:00,1.6159,1.6161,1.61545,1.61555,967900000.0
2009-11-09 14:10:00,1.6155,1.61565,1.61525,1.6154,561600000.0
2009-11-09 14:15:00,1.6154,1.61575,1.615,1.61545,519400000.0
2009-11-09 14:20:00,1.61545,1.61555,1.6141,1.61425,669200000.0
2009-11-09 14:25:00,1.61425,1.6152,1.6141,1.61455,586800000.0
2009-11-09 14:30:00,1.6145,1.61455,1.6135,1.61365,891100000.0
2009-11-09 14:35:00,1.6137,1.6142,1.6136,1.6137,637900000.0
2009-11-09 14:40:00,1.6137,1.6138,1.6133,1.61365,605700000.0
2009-11-09 14:45:00,1.61365,1.6141,1.61335,1.6134,840100000.0
2009-11-09 14:50:00,1.6134,1.61345,1.61285,1.6133,818400000.0
2009-11-09 14:55:00,1.6132,1.6135,1.61285,1.6132,729200000.0
2009-11-09 15:00:00,1.6132,1.61335,1.61275,1.61295,890400000.0
2009-11-09 15:05:00,1.613,1.61375,1.61255,1.61325,1150700000.0
2009-11-09 15:10:00,1.61325,1.6143,1.61325,1.61395,897800000.0
2009-11-09 15:15:00,1.61395,1.61425,1.61345,1.61415,693700000.0
2009-11-09 15:20:00,1.6141,1.61515,1.6141,1.61495,982000000.0
2009-11-09 15:25:00,1.61495,1.61525,1.61455,1.6146,794700000.0
2009-11-09 15:30:00,1.6146,1.61475,1.6137,1.61385,850000000.0
2009-11-09 15:35:00,1.6139,1.61415,1.6128,1.61355,863500000.0
2009-11-09 15:40:00,1.61365,1.61465,1.61325,1.61435,1227500000.0
2009-11-09 15:45:00,1.61435,1.61465,1.61395,1.6145,1193600000.0
2009-11-09 15:50:00,1.6145,1.61475,1.61415,1.6142,1061800000.0
2009-11-09 15:55:00,1.6141,1.6145,1.61375,1.61405,807200000.0
2009-11-09 16:00:00,1.61415,1.61465,1.61395,1.61415,1018400000.0
2009-11-09 16:05:00,1.6141,1.6147,1.6136,1.6139,1087600000.0
2009-11-09 16:10:00,1.61385,1.61465,1.6131,1.6146,1324600000.0
2009-11-09 16:15:00,1.6146,1.6148,1.61415,1.61445,1079700000.0
2009-11-09 16:20:00,1.61445,1.6148,1.61345,1.6138,1218600000.0
2009-11-09 16:25:00,1.6138,1.6142,1.61365,1.61365,975200000.0
2009-11-09 16:30:00,1.6136,1.61385,1.61315,1.61355,1196600000.0
2009-11-09 16:35:00,1.61355,1.61365,1.61285,1.61295,1463300000.0
2009-11-09 16:40:00,1.61295,1.6135,1.61285,1.61305,1685300000.0
2009-11-09 16:45:00,1.61305,1.61335,1.6125,1.6129,1328600000.0
2009-11-09 16:50:00,1.61295,1.6133,1.61245,1.61245,1154400000.0
2009-11-09 16:55:00,1.61245,1.61335,1.61225,1.6123,1157300000.0
2009-11-09 17:00:00,1.61235,1.61295,1.6121,1.61275,1280100000.0
2009-11-09 17:05:00,1.61275,1.61285,1.61195,1.61225,1231900000.0
2009-11-09 17:10:00,1.61225,1.6131,1.6121,1.6126,1193300000.0
2009-11-09 17:15:00,1.6126,1.61355,1.61255,1.6131,1283400000.0
2009-11-09 17:20:00,1.6131,1.6132,1.61255,1.6126,1272200000.0
2009-11-09 17:25:00,1.6126,1.61295,1.61245,1.6127,1400200000.0
2009-11-09 17:30:00,1.6127,1.6129,1.61225,1.6125,1142500000.0
2009-11-09 17:35:00,1.6125,1.6131,1.6123,1.6128,1308300000.0
2009-11-09 17:40:00,1.61285,1.61325,1.6124,1.6128,1264000000.0
2009-11-09 17:45:00,1.6128,1.61335,1.6126,1.61335,875000000.0
2009-11-09 17:50:00,1.61335,1.6136,1.6128,1.61335,1023700000.0
2009-11-09 17:55:00,1.6134,1.6148,1.61305,1.6148,1261000000.0
2009-11-09 18:00:00,1.6148,1.615,1.61415,1.6142,1345200000.0
2009-11-09 18:05:00,1.6142,1.6147,1.61355,1.6139,1201300000.0
2009-11-09 18:10:00,1.61385,1.6144,1.6137,1.61385,1193200000.0
2009-11-09 18:15:00,1.6138,1.61415,1.6133,1.6138,1704900000.0
2009-11-09 18:20:00,1.6138,1.61435,1.6136,1.6138,882500000.0
2009-11-09 18:25:00,1.6138,1.61435,1.6137,1.614,909400000.0
2009-11-09 18:30:00,1.614,1.6144,1.61365,1.6141,892900000.0
2009-11-09 18:35:00,1.6141,1.61425,1.61345,1.6137,1121300000.0
2009-11-09 18:40:00,1.6138,1.6144,1.6137,1.6141,1018100000.0
2009-11-09 18:45:00,1.6141,1.61475,1.614,1.6146,759000000.0
2009-11-09 18:50:00,1.6146,1.6151,1.61425,1.6148,826600000.0
2009-11-09 18:55:00,1.6148,1.6149,1.61405,1.61405,997600000.0
2009-11-09 19:00:00,1.61395,1.6152,1.6139,1.6141,1253700000.0
2009-11-09 19:05:00,1.6141,1.61425,1.61375,1.6141,1224900000.0
2009-11-09 19:10:00,1.61415,1.6144,1.6136,1.61425,930900000.0
2009-11-09 19:15:00,1.61425,1.61445,1.6137,1.6138,737100000.0
2009-11-09 19:20:00,1.6138,1.614,1.6136,1.6138,910100000.0
2009-11-09 19:25:00,1.6138,1.61395,1.61345,1.6137,1027900000.0
2009-11-09 19:30:00,1.6137,1.6138,1.6134,1.6134,653900000.0
2009-11-09 19:35:00,1.6134,1.61395,1.6134,1.61365,527500000.0
2009-11-09 19:40:00,1.61365,1.6143,1.6135,1.6139,535200000.0
2009-11-09 19:45:00,1.614,1.61405,1.6131,1.61345,922300000.0
2009-11-09 19:50:00,1.6134,1.61375,1.61325,1.6137,771200000.0
2009-11-09 19:55:00,1.61365,1.61395,1.61355,1.61385,703000000.0
2009-11-09 20:00:00,1.6138,1.61415,1.61305,1.6132,816300000.0
2009-11-09 20:05:00,1.6132,1.61345,1.6126,1.61335,1280400000.0
2009-11-09 20:10:00,1.61335,1.6144,1.61335,1.61435,741700000.0
2009-11-09 20:15:00,1.61435,1.61495,1.61425,1.6147,984400000.0
2009-11-09 20:20:00,1.6147,1.61495,1.6142,1.61475,1186800000.0
2009-11-09 20:25:00,1.61485,1.61505,1.61445,1.61495,703900000.0
2009-11-09 20:30:00,1.61495,1.61505,1.6142,1.61465,627500000.0
2009-11-09 20:35:00,1.61465,1.6149,1.6135,1.6136,542600000.0
2009-11-09 20:40:00,1.6136,1.61385,1.6131,1.6131,719200000.0
2009-11-09 20:45:00,1.6132,1.61345,1.61305,1.61345,406500000.0
2009-11-09 20:50:00,1.61335,1.61495,1.61335,1.61455,785400000.0
2009-11-09 20:55:00,1.61455,1.6149,1.61395,1.6141,644300000.0
2009-11-09 21:00:00,1.6141,1.6145,1.6138,1.61415,536400000.0
2009-11-09 21:05:00,1.61415,1.61475,1.614,1.6142,753200000.0
2009-11-09 21:10:00,1.6142,1.61465,1.6141,1.6142,634300000.0
2009-11-09 21:15:00,1.6142,1.6145,1.6139,1.61415,655000000.0
2009-11-09 21:20:00,1.61415,1.61435,1.6137,1.6138,474300000.0
2009-11-09 21:25:00,1.61385,1.614,1.6134,1.61355,685400000.0
2009-11-09 21:30:00,1.6136,1.61385,1.61325,1.61325,744000000.0
2009-11-09 21:35:00,1.6132,1.6139,1.61315,1.6132,614000000.0
2009-11-09 21:40:00,1.6132,1.6133,1.6128,1.6132,532600000.0
2009-11-09 21:45:00,1.6132,1.61335,1.6129,1.6133,445300000.0
2009-11-09 21:50:00,1.6133,1.6138,1.6131,1.6132,627100000.0
2009-11-09 21:55:00,1.6132,1.6133,1.6121,1.61245,725000000.0
2009-11-09 22:00:00,1.61245,1.61295,1.6124,1.61285,583100000.0
2009-11-09 22:05:00,1.6129,1.61365,1.6128,1.61285,426200000.0
2009-11-09 22:10:00,1.613,1.6131,1.61235,1.61235,466500000.0
2009-11-09 22:15:00,1.61235,1.61275,1.61225,1.61245,334400000.0
2009-11-09 22:20:00,1.6125,1.6128,1.61225,1.6124,372800000.0
2009-11-09 22:25:00,1.6124,1.61265,1.61205,1.6124,503200000.0
2009-11-09 22:30:00,1.6124,1.6128,1.6121,1.6124,396000000.0
2009-11-09 22:35:00,1.6124,1.6134,1.6124,1.6126,396500000.0
2009-11-09 22:40:00,1.6127,1.61305,1.6123,1.6128,447900000.0
2009-11-09 22:45:00,1.6128,1.613,1.6119,1.61205,402300000.0
2009-11-09 22:50:00,1.61205,1.6126,1.61145,1.6117,457300000.0
2009-11-09 22:55:00,1.6117,1.6122,1.61165,1.61185,305600000.0
2009-11-09 23:00:00,1.6118,1.61235,1.6117,1.6122,217100000.0
2009-11-09 23:05:00,1.6122,1.61245,1.61195,1.61215,114700000.0
2009-11-09 23:10:00,1.6124,1.6126,1.612,1.6123,63200000.0
2009-11-09 23:15:00,1.6123,1.61245,1.612,1.61225,66400000.0
2009-11-09 23:20:00,1.61225,1.61265,1.61215,1.61225,122400000.0
2009-11-09 23:25:00,1.6123,1.6126,1.6119,1.61255,122600000.0
2009-11-09 23:30:00,1.61255,1.6126,1.6121,1.61245,246800000.0
2009-11-09 23:35:00,1.61235,1.61255,1.61185,1.612,150800000.0
2009-11-09 23:40:00,1.6121,1.61255,1.61195,1.61195,52800000.0
2009-11-09 23:45:00,1.61185,1.613,1.61185,1.61285,164100000.0
2009-11-09 23:50:00,1.61295,1.6132,1.6126,1.61295,131300000.0
2009-11-09 23:55:00,1.61295,1.61335,1.61275,1.6133,201800000.0
2009-11-10 00:00:00,1.61315,1.6134,1.6123,1.61255,181600000.0
2009-11-10 00:05:00,1.6126,1.613,1.6126,1.61295,42500000.0
2009-11-10 00:10:00,1.6131,1.6131,1.6127,1.61285,49800000.0
2009-11-10 00:15:00,1.61285,1.6131,1.61185,1.61235,124400000.0
2009-11-10 00:20:00,1.61235,1.61245,1.61225,1.6124,52100000.0
2009-11-10 00:25:00,1.6124,1.61255,1.612,1.61225,66200000.0
2009-11-10 00:30:00,1.61225,1.6123,1.6118,1.6118,100800000.0
2009-11-10 00:35:00,1.6118,1.61235,1.6118,1.6118,132100000.0
2009-11-10 00:40:00,1.61195,1.61245,1.6118,1.612,162600000.0
2009-11-10 00:45:00,1.61195,1.61195,1.6111,1.61145,121200000.0
2009-11-10 00:50:00,1.61145,1.61145,1.6111,1.6114,96400000.0
2009-11-10 00:55:00,1.6114,1.6117,1.6111,1.61125,128300000.0
2009-11-10 01:00:00,1.6113,1.6116,1.6111,1.6114,127200000.0
2009-11-10 01:05:00,1.61145,1.61175,1.6111,1.61155,125500000.0
2009-11-10 01:10:00,1.61145,1.6118,1.6112,1.6112,167500000.0
2009-11-10 01:15:00,1.61135,1.6116,1.61075,1.611,193300000.0
2009-11-10 01:20:00,1.6109,1.61145,1.61032,1.61115,90800000.0
2009-11-10 01:25:00,1.61115,1.6115,1.6106,1.6106,186100000.0
2009-11-10 01:30:00,1.61055,1.61125,1.61035,1.61105,451100000.0
2009-11-10 01:35:00,1.61095,1.61095,1.6105,1.61075,206600000.0
2009-11-10 01:40:00,1.61075,1.611,1.6103,1.61055,257000000.0
2009-11-10 01:45:00,1.61055,1.6109,1.61025,1.61045,338800000.0
2009-11-10 01:50:00,1.61045,1.61095,1.6103,1.61075,341300000.0
2009-11-10 01:55:00,1.6107,1.6111,1.6105,1.611,203600000.0
2009-11-10 02:00:00,1.6109,1.61135,1.6107,1.6111,325400000.0
2009-11-10 02:05:00,1.61115,1.61135,1.61065,1.61065,355400000.0
2009-11-10 02:10:00,1.6107,1.6111,1.6103,1.61085,448800000.0
2009-11-10 02:15:00,1.61085,1.61125,1.61045,1.61075,542700000.0
2009-11-10 02:20:00,1.61075,1.6109,1.61015,1.6103,286900000.0
2009-11-10 02:25:00,1.6104,1.6107,1.6102,1.6102,203600000.0
2009-11-10 02:30:00,1.6102,1.61045,1.60935,1.6103,515900000.0
2009-11-10 02:35:00,1.61025,1.61105,1.6097,1.6109,389500000.0
2009-11-10 02:40:00,1.61095,1.61105,1.6102,1.61025,474900000.0
2009-11-10 02:45:00,1.6102,1.61085,1.61015,1.61055,413600000.0
2009-11-10 02:50:00,1.61055,1.6114,1.61045,1.61125,444600000.0
2009-11-10 02:55:00,1.61125,1.6113,1.61015,1.61075,505600000.0
2009-11-10 03:00:00,1.61085,1.61205,1.6108,1.61185,546600000.0
2009-11-10 03:05:00,1.6118,1.6121,1.61105,1.6113,407400000.0
2009-11-10 03:10:00,1.6114,1.61185,1.611,1.6117,441500000.0
2009-11-10 03:15:00,1.6117,1.6121,1.6114,1.6119,382100000.0
2009-11-10 03:20:00,1.6118,1.6121,1.61145,1.61175,405300000.0
2009-11-10 03:25:00,1.61175,1.61265,1.61175,1.61205,330500000.0
2009-11-10 03:30:00,1.6121,1.613,1.6119,1.6123,509000000.0
2009-11-10 03:35:00,1.61225,1.61275,1.61225,1.6125,412300000.0
2009-11-10 03:40:00,1.61255,1.6134,1.6123,1.613,406400000.0
2009-11-10 03:45:00,1.61305,1.6132,1.61265,1.61305,381400000.0
2009-11-10 03:50:00,1.613,1.61305,1.6126,1.6127,212900000.0
2009-11-10 03:55:00,1.6127,1.6131,1.6126,1.6128,232300000.0
2009-11-10 04:00:00,1.6127,1.61275,1.6122,1.6124,340900000.0
2009-11-10 04:05:00,1.6123,1.6125,1.61175,1.61215,297500000.0
2009-11-10 04:10:00,1.61235,1.61265,1.61215,1.61255,293000000.0
2009-11-10 04:15:00,1.6124,1.6129,1.61235,1.61285,242900000.0
2009-11-10 04:20:00,1.6128,1.6131,1.6123,1.61275,234800000.0
2009-11-10 04:25:00,1.6128,1.61295,1.61235,1.6128,278900000.0
2009-11-10 04:30:00,1.6128,1.6132,1.6127,1.61305,243600000.0
2009-11-10 04:35:00,1.613,1.6135,1.61295,1.6134,335300000.0
2009-11-10 04:40:00,1.61345,1.61345,1.61285,1.6129,317400000.0
2009-11-10 04:45:00,1.61285,1.61355,1.6128,1.6134,374500000.0
2009-11-10 04:50:00,1.61345,1.614,1.61325,1.61375,374000000.0
2009-11-10 04:55:00,1.61365,1.6141,1.6132,1.6137,267500000.0
2009-11-10 05:00:00,1.61365,1.61385,1.61345,1.61375,198900000.0
2009-11-10 05:05:00,1.61375,1.6144,1.61355,1.61365,305900000.0
2009-11-10 05:10:00,1.6136,1.6145,1.61355,1.61415,376600000.0
2009-11-10 05:15:00,1.61415,1.61445,1.61375,1.61425,437000000.0
2009-11-10 05:20:00,1.6142,1.6148,1.61405,1.61435,308400000.0
2009-11-10 05:25:00,1.61445,1.61495,1.61435,1.61495,347500000.0
2009-11-10 05:30:00,1.6149,1.6153,1.61375,1.61405,441000000.0
2009-11-10 05:35:00,1.61395,1.614,1.61255,1.6136,523800000.0
2009-11-10 05:40:00,1.61355,1.6143,1.6134,1.6136,361500000.0
2009-11-10 05:45:00,1.6136,1.6137,1.6129,1.6131,289900000.0
2009-11-10 05:50:00,1.6132,1.61345,1.6128,1.61315,429600000.0
2009-11-10 05:55:00,1.61315,1.6134,1.61255,1.61325,252700000.0
2009-11-10 06:00:00,1.6133,1.61335,1.6128,1.61325,289600000.0
2009-11-10 06:05:00,1.6132,1.6133,1.61285,1.6132,204600000.0
2009-11-10 06:10:00,1.61315,1.6136,1.6131,1.6136,215300000.0
2009-11-10 06:15:00,1.6136,1.6137,1.61305,1.61345,303900000.0
2009-11-10 06:20:00,1.6135,1.61385,1.6133,1.61375,169700000.0
2009-11-10 06:25:00,1.61375,1.61405,1.61355,1.61405,163600000.0
2009-11-10 06:30:00,1.61395,1.6141,1.61355,1.6137,192100000.0
2009-11-10 06:35:00,1.61375,1.61425,1.6137,1.6142,194100000.0
2009-11-10 06:40:00,1.6142,1.61455,1.61405,1.61425,65500000.0
2009-11-10 06:45:00,1.61435,1.6144,1.6138,1.6141,123100000.0
2009-11-10 06:50:00,1.61405,1.61455,1.6139,1.6141,133100000.0
2009-11-10 06:55:00,1.61405,1.6144,1.61395,1.6144,101900000.0
2009-11-10 07:00:00,1.6145,1.61455,1.61415,1.61415,125700000.0
2009-11-10 07:05:00,1.614,1.6148,1.614,1.61425,347900000.0
2009-11-10 07:10:00,1.6142,1.61535,1.61415,1.6151,443500000.0
2009-11-10 07:15:00,1.6152,1.61585,1.6146,1.61495,880100000.0
2009-11-10 07:20:00,1.61485,1.61545,1.6145,1.615,562600000.0
2009-11-10 07:25:00,1.6152,1.6165,1.6149,1.6165,639800000.0
2009-11-10 07:30:00,1.6165,1.61655,1.61545,1.6161,420700000.0
2009-11-10 07:35:00,1.61605,1.61725,1.61565,1.61615,435100000.0
2009-11-10 07:40:00,1.61615,1.6171,1.6159,1.61665,472300000.0
2009-11-10 07:45:00,1.6166,1.6175,1.6165,1.617,360800000.0
2009-11-10 07:50:00,1.61705,1.6174,1.6168,1.61725,366000000.0
2009-11-10 07:55:00,1.61715,1.61775,1.61695,1.6171,386200000.0
2009-11-10 08:00:00,1.6171,1.61725,1.6164,1.6166,296000000.0
2009-11-10 08:05:00,1.6166,1.6169,1.61565,1.61665,263900000.0
2009-11-10 08:10:00,1.6167,1.61725,1.6154,1.6157,474600000.0
2009-11-10 08:15:00,1.6157,1.616,1.6149,1.61555,440200000.0
2009-11-10 08:20:00,1.61545,1.6155,1.6141,1.61475,334600000.0
2009-11-10 08:25:00,1.6147,1.61485,1.6142,1.6143,286200000.0
2009-11-10 08:30:00,1.61425,1.6155,1.61405,1.61495,303100000.0
2009-11-10 08:35:00,1.6151,1.6152,1.6148,1.61495,149300000.0
2009-11-10 08:40:00,1.615,1.61515,1.6145,1.61455,148900000.0
2009-11-10 08:45:00,1.6146,1.61505,1.61425,1.61425,212600000.0
2009-11-10 08:50:00,1.6142,1.61455,1.6137,1.61385,199500000.0
2009-11-10 08:55:00,1.6139,1.6144,1.61325,1.6141,582800000.0
2009-11-10 09:00:00,1.6141,1.6149,1.6137,1.6147,482700000.0
2009-11-10 09:05:00,1.61475,1.6154,1.6145,1.6154,479800000.0
2009-11-10 09:10:00,1.6154,1.61545,1.61495,1.61495,447200000.0
2009-11-10 09:15:00,1.61495,1.61515,1.61455,1.6148,429600000.0
2009-11-10 09:20:00,1.61475,1.61585,1.61475,1.61545,418100000.0
2009-11-10 09:25:00,1.6154,1.6161,1.61515,1.61575,428700000.0
2009-11-10 09:30:00,1.61565,1.6159,1.61485,1.6152,390400000.0
2009-11-10 09:35:00,1.61515,1.61535,1.6148,1.6151,189800000.0
2009-11-10 09:40:00,1.615,1.61575,1.6147,1.61535,401100000.0
2009-11-10 09:45:00,1.61525,1.6155,1.61435,1.61495,465000000.0
2009-11-10 09:50:00,1.615,1.61545,1.6146,1.61525,553600000.0
2009-11-10 09:55:00,1.6152,1.61565,1.6149,1.6156,513400000.0
2009-11-10 10:00:00,1.6156,1.61625,1.6152,1.61625,529900000.0
2009-11-10 10:05:00,1.61625,1.6169,1.6159,1.6167,537100000.0
2009-11-10 10:10:00,1.6166,1.61705,1.61515,1.6154,627000000.0
2009-11-10 10:15:00,1.61535,1.61555,1.61495,1.6155,517900000.0
2009-11-10 10:20:00,1.6156,1.61585,1.61495,1.61555,507900000.0
2009-11-10 10:25:00,1.61565,1.61695,1.61545,1.6169,443200000.0
2009-11-10 10:30:00,1.61685,1.6173,1.6166,1.61715,534700000.0
2009-11-10 10:35:00,1.61715,1.61745,1.6166,1.61675,462400000.0
2009-11-10 10:40:00,1.61675,1.6172,1.6164,1.6171,541600000.0
2009-11-10 10:45:00,1.61705,1.6171,1.61545,1.61565,590300000.0
2009-11-10 10:50:00,1.6155,1.6159,1.6153,1.6155,446900000.0
2009-11-10 10:55:00,1.6154,1.616,1.6153,1.61565,458900000.0
2009-11-10 11:00:00,1.6156,1.61585,1.61515,1.61565,457600000.0
2009-11-10 11:05:00,1.6156,1.61575,1.6151,1.6151,354200000.0
2009-11-10 11:10:00,1.6151,1.61515,1.6139,1.6144,526500000.0
2009-11-10 11:15:00,1.61435,1.61515,1.61375,1.61485,416800000.0
2009-11-10 11:20:00,1.6149,1.61555,1.6142,1.61545,532300000.0
2009-11-10 11:25:00,1.6156,1.6159,1.61525,1.6155,474000000.0
2009-11-10 11:30:00,1.6156,1.61575,1.6145,1.6147,634900000.0
2009-11-10 11:35:00,1.6148,1.6148,1.61415,1.6144,519000000.0
2009-11-10 11:40:00,1.6145,1.6149,1.61425,1.61445,418700000.0
2009-11-10 11:45:00,1.61435,1.6146,1.6141,1.6145,361400000.0
2009-11-10 11:50:00,1.61455,1.61515,1.61455,1.61465,337200000.0
2009-11-10 11:55:00,1.6146,1.615,1.61395,1.6143,412900000.0
2009-11-10 12:00:00,1.6143,1.6154,1.613,1.6148,898000000.0
2009-11-10 12:05:00,1.6148,1.6152,1.61385,1.61505,657700000.0
2009-11-10 12:10:00,1.61505,1.6161,1.61505,1.6156,793700000.0
2009-11-10 12:15:00,1.6155,1.61635,1.61545,1.6159,761300000.0
2009-11-10 12:20:00,1.61585,1.61615,1.61515,1.616,555300000.0
2009-11-10 12:25:00,1.61605,1.61645,1.6158,1.6161,541200000.0
2009-11-10 12:30:00,1.61615,1.61675,1.61605,1.61645,497100000.0
2009-11-10 12:35:00,1.61655,1.6166,1.61555,1.6159,726300000.0
2009-11-10 12:40:00,1.61585,1.61625,1.6143,1.61445,755900000.0
2009-11-10 12:45:00,1.61445,1.61485,1.6138,1.61405,460400000.0
2009-11-10 12:50:00,1.6141,1.6152,1.61375,1.615,519200000.0
2009-11-10 12:55:00,1.61505,1.6161,1.61455,1.61605,497100000.0
2009-11-10 13:00:00,1.6161,1.6164,1.6157,1.61635,468400000.0
2009-11-10 13:05:00,1.61635,1.6164,1.61525,1.6157,437500000.0
2009-11-10 13:10:00,1.6157,1.61655,1.61555,1.6165,543900000.0
2009-11-10 13:15:00,1.61645,1.61645,1.6151,1.61555,419000000.0
2009-11-10 13:20:00,1.61555,1.61555,1.61485,1.6154,368200000.0
2009-11-10 13:25:00,1.6155,1.61565,1.61495,1.61515,312700000.0
2009-11-10 13:30:00,1.61515,1.61535,1.61445,1.61465,329300000.0
2009-11-10 13:35:00,1.61475,1.61555,1.61455,1.6152,420500000.0
2009-11-10 13:40:00,1.6152,1.61545,1.6145,1.6145,390900000.0
2009-11-10 13:45:00,1.6145,1.61515,1.6145,1.615,396500000.0
2009-11-10 13:50:00,1.61505,1.616,1.6149,1.61555,734300000.0
2009-11-10 13:55:00,1.61555,1.6164,1.61545,1.616,573700000.0
2009-11-10 14:00:00,1.61605,1.6162,1.61555,1.61555,429100000.0
2009-11-10 14:05:00,1.61555,1.6161,1.61525,1.61585,586900000.0
2009-11-10 14:10:00,1.6158,1.6159,1.61535,1.61545,271100000.0
2009-11-10 14:15:00,1.6154,1.6155,1.61475,1.6149,613400000.0
2009-11-10 14:20:00,1.6149,1.61565,1.61465,1.61465,602400000.0
2009-11-10 14:25:00,1.61465,1.6154,1.6146,1.61465,576100000.0
2009-11-10 14:30:00,1.61465,1.61515,1.6142,1.6146,487500000.0
2009-11-10 14:35:00,1.6145,1.6148,1.61385,1.61395,319300000.0
2009-11-10 14:40:00,1.61405,1.61435,1.6138,1.614,525100000.0
2009-11-10 14:45:00,1.614,1.61495,1.61375,1.6145,457700000.0
2009-11-10 14:50:00,1.6146,1.61495,1.6141,1.6143,502400000.0
2009-11-10 14:55:00,1.61425,1.6152,1.6141,1.61515,565500000.0
2009-11-10 15:00:00,1.61505,1.6151,1.6142,1.6146,477900000.0
2009-11-10 15:05:00,1.61455,1.6148,1.6139,1.6143,697400000.0
2009-11-10 15:10:00,1.6143,1.6148,1.614,1.61425,583600000.0
2009-11-10 15:15:00,1.6143,1.61465,1.6141,1.6141,737200000.0
2009-11-10 15:20:00,1.6141,1.6147,1.6139,1.61415,814600000.0
2009-11-10 15:25:00,1.61415,1.61445,1.61345,1.61385,573000000.0
2009-11-10 15:30:00,1.6139,1.6143,1.6134,1.61415,598000000.0
2009-11-10 15:35:00,1.61405,1.6142,1.61345,1.6135,598300000.0
2009-11-10 15:40:00,1.6135,1.6139,1.61305,1.61345,519600000.0
2009-11-10 15:45:00,1.61335,1.61335,1.6125,1.61265,899600000.0
2009-11-10 15:50:00,1.6126,1.61385,1.6126,1.61385,1032500000.0
2009-11-10 15:55:00,1.61375,1.61405,1.6127,1.6131,728300000.0
2009-11-10 16:00:00,1.61275,1.61375,1.61275,1.61375,536700000.0
2009-11-10 16:05:00,1.61375,1.61405,1.61285,1.613,666300000.0
2009-11-10 16:10:00,1.613,1.61355,1.61255,1.6129,758400000.0
2009-11-10 16:15:00,1.613,1.61345,1.61285,1.6132,528600000.0
2009-11-10 16:20:00,1.61325,1.61365,1.61295,1.6131,418700000.0
2009-11-10 16:25:00,1.61305,1.6136,1.6129,1.61335,403900000.0
2009-11-10 16:30:00,1.6133,1.6136,1.6117,1.6119,798600000.0
2009-11-10 16:35:00,1.6121,1.6127,1.61155,1.612,885300000.0
2009-11-10 16:40:00,1.612,1.6127,1.61145,1.61205,832400000.0
2009-11-10 16:45:00,1.61205,1.61275,1.61165,1.61215,793700000.0
2009-11-10 16:50:00,1.61215,1.6122,1.6112,1.6113,714800000.0
2009-11-10 16:55:00,1.6113,1.61255,1.61125,1.6124,692200000.0
2009-11-10 17:00:00,1.6124,1.6125,1.6117,1.612,833000000.0
2009-11-10 17:05:00,1.6121,1.61225,1.61135,1.61135,686200000.0
2009-11-10 17:10:00,1.61145,1.6117,1.61045,1.6112,804800000.0
2009-11-10 17:15:00,1.61135,1.61175,1.6108,1.61105,745900000.0
2009-11-10 17:20:00,1.61115,1.61125,1.60955,1.6096,890100000.0
2009-11-10 17:25:00,1.60955,1.61015,1.60915,1.60965,832700000.0
2009-11-10 17:30:00,1.60965,1.61145,1.6096,1.61135,792600000.0
2009-11-10 17:35:00,1.61135,1.61175,1.611,1.6113,719100000.0
2009-11-10 17:40:00,1.61125,1.61215,1.611,1.61205,621200000.0
2009-11-10 17:45:00,1.6121,1.6125,1.6117,1.61215,559900000.0
2009-11-10 17:50:00,1.61215,1.6131,1.6121,1.6128,884800000.0
2009-11-10 17:55:00,1.61265,1.61285,1.61185,1.61285,735700000.0
2009-11-10 18:00:00,1.6129,1.61305,1.6121,1.6122,779299999.0
2009-11-10 18:05:00,1.6122,1.61255,1.6114,1.6114,1186900000.0
2009-11-10 18:10:00,1.61145,1.6135,1.61125,1.61315,1111500000.0
2009-11-10 18:15:00,1.61315,1.6133,1.61235,1.61255,835200000.0
2009-11-10 18:20:00,1.61255,1.61295,1.6119,1.6126,718250000.0
2009-11-10 18:25:00,1.6126,1.61315,1.6121,1.61275,690300000.0
2009-11-10 18:30:00,1.61285,1.6134,1.6125,1.61285,741700000.0
2009-11-10 18:35:00,1.61285,1.6134,1.61115,1.6113,922900000.0
2009-11-10 18:40:00,1.61145,1.6116,1.6104,1.6108,701300000.0
2009-11-10 18:45:00,1.61075,1.6112,1.6106,1.6111,589800000.0
2009-11-10 18:50:00,1.6111,1.6121,1.61095,1.6115,583600000.0
2009-11-10 18:55:00,1.61175,1.61265,1.6114,1.6125,493500000.0
2009-11-10 19:00:00,1.6124,1.613,1.6123,1.6129,443100000.0
2009-11-10 19:05:00,1.61285,1.6133,1.6124,1.6126,769600000.0
2009-11-10 19:10:00,1.6127,1.6137,1.61245,1.6128,586700000.0
2009-11-10 19:15:00,1.61285,1.6135,1.6127,1.6133,473100000.0
2009-11-10 19:20:00,1.61335,1.61395,1.6132,1.61375,664900000.0
2009-11-10 19:25:00,1.61365,1.6141,1.61295,1.61395,756300000.0
2009-11-10 19:30:00,1.6139,1.6142,1.61345,1.61375,900700000.0
2009-11-10 19:35:00,1.61375,1.61395,1.6131,1.6134,964200000.0
2009-11-10 19:40:00,1.61335,1.6137,1.61325,1.6134,729400000.0
2009-11-10 19:45:00,1.6134,1.6138,1.61315,1.61355,372500000.0
2009-11-10 19:50:00,1.6135,1.61365,1.61305,1.61315,339700000.0
2009-11-10 19:55:00,1.6131,1.6133,1.61235,1.6133,353600000.0
2009-11-10 20:00:00,1.6133,1.6141,1.6132,1.6138,581200000.0
2009-11-10 20:05:00,1.61375,1.61415,1.61345,1.61395,464800000.0
2009-11-10 20:10:00,1.61395,1.61415,1.61345,1.6137,429400000.0
2009-11-10 20:15:00,1.6137,1.61395,1.6128,1.61285,760100000.0
2009-11-10 20:20:00,1.6129,1.6136,1.6129,1.61315,478400000.0
2009-11-10 20:25:00,1.61315,1.61355,1.61295,1.61315,378000000.0
2009-11-10 20:30:00,1.61315,1.6133,1.6127,1.6128,215300000.0
2009-11-10 20:35:00,1.6128,1.6129,1.61215,1.6123,318100000.0
2009-11-10 20:40:00,1.6123,1.6128,1.61205,1.6127,415800000.0
2009-11-10 20:45:00,1.61265,1.6135,1.61265,1.6135,291200000.0
2009-11-10 20:50:00,1.61355,1.61365,1.61285,1.61305,459500000.0
2009-11-10 20:55:00,1.61305,1.6139,1.61305,1.61325,654500000.0
2009-11-10 21:00:00,1.61315,1.61345,1.6128,1.61305,678420000.0
2009-11-10 21:05:00,1.61295,1.6132,1.6124,1.6125,664000000.0
2009-11-10 21:10:00,1.6125,1.61285,1.61235,1.6128,391600000.0
2009-11-10 21:15:00,1.6128,1.6128,1.6119,1.612,725000000.0
2009-11-10 21:20:00,1.612,1.61215,1.6116,1.6118,623300000.0
2009-11-10 21:25:00,1.6118,1.61195,1.611,1.6112,575700000.0
2009-11-10 21:30:00,1.6112,1.612,1.611,1.61165,497600000.0
2009-11-10 21:35:00,1.61175,1.61205,1.6115,1.6119,654100000.0
2009-11-10 21:40:00,1.61195,1.6122,1.6115,1.61165,475400000.0
2009-11-10 21:45:00,1.61155,1.61185,1.6112,1.6115,441300000.0
2009-11-10 21:50:00,1.61145,1.6124,1.6113,1.61195,406900000.0
2009-11-10 21:55:00,1.61205,1.6121,1.60975,1.60995,789850000.0
2009-11-10 22:00:00,1.60995,1.61155,1.60985,1.6108,986500000.0
2009-11-10 22:05:00,1.6108,1.6109,1.61,1.6101,549800000.0
2009-11-10 22:10:00,1.6101,1.6107,1.60915,1.60985,872900000.0
2009-11-10 22:15:00,1.60985,1.61035,1.6092,1.61005,471600000.0
2009-11-10 22:20:00,1.61005,1.61065,1.61005,1.61025,438300000.0
2009-11-10 22:25:00,1.6102,1.6103,1.6099,1.6103,514600000.0
2009-11-10 22:30:00,1.6102,1.61055,1.6098,1.61015,710100000.0
2009-11-10 22:35:00,1.61015,1.61025,1.6098,1.61015,422300000.0
2009-11-10 22:40:00,1.61015,1.6109,1.61,1.61065,511400000.0
2009-11-10 22:45:00,1.61065,1.61085,1.60995,1.61015,512300000.0
2009-11-10 22:50:00,1.61015,1.6108,1.61,1.61075,745400000.0
2009-11-10 22:55:00,1.61075,1.61075,1.6097,1.6101,310200000.0
2009-11-10 23:00:00,1.6101,1.61015,1.6098,1.61,116000000.0
2009-11-10 23:05:00,1.61005,1.61045,1.60985,1.6103,102300000.0
2009-11-10 23:10:00,1.6103,1.6104,1.60995,1.6101,143000000.0
2009-11-10 23:15:00,1.61,1.6103,1.6097,1.61025,204400000.0
2009-11-10 23:20:00,1.6102,1.61025,1.60975,1.6098,179500000.0
2009-11-10 23:25:00,1.6097,1.61015,1.60945,1.6098,225300000.0
2009-11-10 23:30:00,1.6098,1.61015,1.60885,1.60995,409600000.0
2009-11-10 23:35:00,1.6099,1.61,1.60955,1.60995,121000000.0
2009-11-10 23:40:00,1.60995,1.6101,1.60975,1.6101,150200000.0
2009-11-10 23:45:00,1.61015,1.6102,1.60985,1.61,208400000.0
2009-11-10 23:50:00,1.61,1.61035,1.6099,1.6102,222900000.0
2009-11-10 23:55:00,1.6102,1.6113,1.60995,1.61125,228000000.0
2009-11-11 00:00:00,1.6112,1.6113,1.61035,1.61045,191500000.0
2009-11-11 00:05:00,1.61045,1.61085,1.6101,1.61025,158500000.0
2009-11-11 00:10:00,1.61025,1.611,1.61015,1.61065,138600000.0
2009-11-11 00:15:00,1.61065,1.61105,1.61055,1.61065,111600000.0
2009-11-11 00:20:00,1.6106,1.6108,1.61025,1.61075,164600000.0
2009-11-11 00:25:00,1.6108,1.61105,1.6103,1.61055,119000000.0
2009-11-11 00:30:00,1.61055,1.6107,1.6101,1.6101,78100000.0
2009-11-11 00:35:00,1.6102,1.6106,1.6102,1.61045,35000000.0
2009-11-11 00:40:00,1.61055,1.61105,1.6105,1.6109,85800000.0
2009-11-11 00:45:00,1.61095,1.6111,1.61035,1.61085,140000000.0
2009-11-11 00:50:00,1.6109,1.6111,1.6108,1.6111,120400000.0
2009-11-11 00:55:00,1.61095,1.6113,1.6105,1.61075,190200000.0
2009-11-11 01:00:00,1.61075,1.61095,1.6103,1.61055,158700000.0
2009-11-11 01:05:00,1.6105,1.6109,1.6102,1.6107,197800000.0
2009-11-11 01:10:00,1.6107,1.61085,1.60985,1.61035,169600000.0
2009-11-11 01:15:00,1.61123,1.61123,1.60975,1.61005,137400000.0
2009-11-11 01:20:00,1.61005,1.61025,1.6095,1.61025,205300000.0
2009-11-11 01:25:00,1.61025,1.6107,1.61005,1.6104,277000000.0
2009-11-11 01:30:00,1.6104,1.6112,1.6104,1.6107,367700000.0
2009-11-11 01:35:00,1.61065,1.6113,1.61035,1.6109,318600000.0
2009-11-11 01:40:00,1.6109,1.61135,1.61085,1.6109,155400000.0
2009-11-11 01:45:00,1.61085,1.611,1.61055,1.6107,99000000.0
2009-11-11 01:50:00,1.61065,1.61105,1.6105,1.61085,114200000.0
2009-11-11 01:55:00,1.61085,1.6109,1.6105,1.61085,266700000.0
2009-11-11 02:00:00,1.6109,1.6115,1.6108,1.61115,576600000.0
2009-11-11 02:05:00,1.61115,1.6119,1.6109,1.61105,759200000.0
2009-11-11 02:10:00,1.61105,1.6117,1.61105,1.61155,727400000.0
2009-11-11 02:15:00,1.61145,1.6115,1.6106,1.6114,757500000.0
2009-11-11 02:20:00,1.6113,1.61155,1.6108,1.6115,633600000.0
2009-11-11 02:25:00,1.6114,1.6114,1.6106,1.61105,549900000.0
2009-11-11 02:30:00,1.611,1.6113,1.61055,1.6107,552000000.0
2009-11-11 02:35:00,1.61065,1.61125,1.61045,1.61045,567900000.0
2009-11-11 02:40:00,1.61045,1.61105,1.61045,1.6109,548400000.0
2009-11-11 02:45:00,1.61095,1.611,1.61045,1.61065,270000000.0
2009-11-11 02:50:00,1.61075,1.61175,1.61075,1.61155,457800000.0
2009-11-11 02:55:00,1.61155,1.61165,1.61065,1.61125,592500000.0
2009-11-11 03:00:00,1.6114,1.61175,1.61085,1.6116,495600000.0
2009-11-11 03:05:00,1.61155,1.61165,1.61095,1.61125,454200000.0
2009-11-11 03:10:00,1.61125,1.61135,1.61065,1.611,406900000.0
2009-11-11 03:15:00,1.61095,1.61095,1.61015,1.61065,486200000.0
2009-11-11 03:20:00,1.61065,1.6111,1.61045,1.611,452100000.0
2009-11-11 03:25:00,1.611,1.6111,1.61055,1.61095,294400000.0
2009-11-11 03:30:00,1.61095,1.6114,1.61075,1.61135,332200000.0
2009-11-11 03:35:00,1.61135,1.6114,1.6106,1.611,355400000.0
2009-11-11 03:40:00,1.611,1.6113,1.6108,1.61105,459700000.0
2009-11-11 03:45:00,1.61105,1.61135,1.61075,1.61085,477900000.0
2009-11-11 03:50:00,1.61085,1.611,1.6105,1.61075,575600000.0
2009-11-11 03:55:00,1.61075,1.61145,1.61065,1.6113,316300000.0
2009-11-11 04:00:00,1.6113,1.61135,1.6097,1.6104,929500000.0
2009-11-11 04:05:00,1.61055,1.6107,1.60975,1.6102,656900000.0
2009-11-11 04:10:00,1.61035,1.61185,1.6099,1.61105,824100000.0
2009-11-11 04:15:00,1.611,1.6121,1.6102,1.6119,634000000.0
2009-11-11 04:20:00,1.6119,1.6134,1.61165,1.61255,970000000.0
2009-11-11 04:25:00,1.6126,1.61305,1.6122,1.61255,702400000.0
2009-11-11 04:30:00,1.61255,1.61265,1.61185,1.6121,445400000.0
2009-11-11 04:35:00,1.61215,1.6122,1.61185,1.61195,391200000.0
2009-11-11 04:40:00,1.61195,1.61215,1.6112,1.61145,336000000.0
2009-11-11 04:45:00,1.61145,1.61185,1.6108,1.61095,251100000.0
2009-11-11 04:50:00,1.61095,1.61125,1.61065,1.61115,434000000.0
2009-11-11 04:55:00,1.6112,1.6113,1.6098,1.6103,607100000.0
2009-11-11 05:00:00,1.6102,1.6104,1.60925,1.61,640500000.0
2009-11-11 05:05:00,1.61,1.6108,1.61,1.6108,344800000.0
2009-11-11 05:10:00,1.6107,1.611,1.6102,1.6107,362400000.0
2009-11-11 05:15:00,1.6106,1.6109,1.61055,1.61075,301300000.0
2009-11-11 05:20:00,1.61075,1.6108,1.61035,1.61035,209600000.0
2009-11-11 05:25:00,1.61035,1.6109,1.6103,1.6108,243300000.0
2009-11-11 05:30:00,1.6108,1.61165,1.61055,1.6113,238800000.0
2009-11-11 05:35:00,1.6113,1.6114,1.6103,1.61055,303500000.0
2009-11-11 05:40:00,1.61065,1.6107,1.61035,1.61035,184100000.0
2009-11-11 05:45:00,1.6103,1.61155,1.6097,1.6115,435900000.0
2009-11-11 05:50:00,1.61145,1.61155,1.6106,1.6112,428500000.0
2009-11-11 05:55:00,1.61115,1.61115,1.6107,1.61085,241000000.0
2009-11-11 06:00:00,1.6109,1.61105,1.6103,1.6106,216200000.0
2009-11-11 06:05:00,1.61065,1.61095,1.61005,1.61095,417800000.0
2009-11-11 06:10:00,1.6109,1.61095,1.6099,1.60995,315000000.0
2009-11-11 06:15:00,1.6101,1.6108,1.60975,1.6106,388700000.0
2009-11-11 06:20:00,1.6106,1.61095,1.61015,1.6108,176600000.0
2009-11-11 06:25:00,1.6108,1.6108,1.6102,1.6106,156900000.0
2009-11-11 06:30:00,1.6107,1.61085,1.6103,1.6104,225600000.0
2009-11-11 06:35:00,1.61045,1.61065,1.61025,1.61065,177900000.0
2009-11-11 06:40:00,1.61055,1.61085,1.6104,1.61065,284900000.0
2009-11-11 06:45:00,1.61055,1.61065,1.61035,1.6105,127100000.0
2009-11-11 06:50:00,1.6105,1.61176,1.61035,1.61167,232000000.0
2009-11-11 06:55:00,1.61075,1.6109,1.6105,1.61055,168800000.0
2009-11-11 07:00:00,1.61065,1.6111,1.61045,1.61085,236600000.0
2009-11-11 07:05:00,1.61085,1.61115,1.61065,1.6109,229800000.0
2009-11-11 07:10:00,1.6109,1.61165,1.61065,1.61135,372500000.0
2009-11-11 07:15:00,1.6114,1.6118,1.61105,1.6118,201400000.0
2009-11-11 07:20:00,1.61165,1.61245,1.6114,1.6121,380000000.0
2009-11-11 07:25:00,1.6122,1.6123,1.61125,1.61195,317900000.0
2009-11-11 07:30:00,1.61205,1.61215,1.61125,1.6116,252000000.0
2009-11-11 07:35:00,1.6116,1.6122,1.6114,1.6122,332500000.0
2009-11-11 07:40:00,1.6122,1.61245,1.612,1.61245,314100000.0
2009-11-11 07:45:00,1.61255,1.61275,1.61205,1.61235,366800000.0
2009-11-11 07:50:00,1.61235,1.61235,1.6117,1.6118,367200000.0
2009-11-11 07:55:00,1.6119,1.61225,1.611,1.61105,242700000.0
2009-11-11 08:00:00,1.61105,1.61195,1.61095,1.61175,408500000.0
2009-11-11 08:05:00,1.6119,1.61205,1.6113,1.61175,457700000.0
2009-11-11 08:10:00,1.61185,1.61185,1.6113,1.6114,433700000.0
2009-11-11 08:15:00,1.61145,1.6123,1.6113,1.6119,432200000.0
2009-11-11 08:20:00,1.6119,1.6128,1.61175,1.61255,504300000.0
2009-11-11 08:25:00,1.6125,1.6125,1.61165,1.61205,327700000.0
2009-11-11 08:30:00,1.61205,1.61215,1.61135,1.61185,357300000.0
2009-11-11 08:35:00,1.61185,1.61245,1.6116,1.6124,495900000.0
2009-11-11 08:40:00,1.61225,1.61235,1.61175,1.61205,371500000.0
2009-11-11 08:45:00,1.6121,1.6122,1.6116,1.61195,224300000.0
2009-11-11 08:50:00,1.61195,1.61255,1.61195,1.6122,322600000.0
2009-11-11 08:55:00,1.6122,1.61255,1.61175,1.61215,321400000.0
2009-11-11 09:00:00,1.61215,1.6124,1.61155,1.6118,395900000.0
2009-11-11 09:05:00,1.6118,1.61235,1.61165,1.61215,425000000.0
2009-11-11 09:10:00,1.6122,1.6127,1.6119,1.61225,453900000.0
2009-11-11 09:15:00,1.61225,1.6125,1.6118,1.612,322900000.0
2009-11-11 09:20:00,1.61195,1.6126,1.61175,1.61255,316000000.0
2009-11-11 09:25:00,1.6127,1.61325,1.6121,1.6132,583600000.0
2009-11-11 09:30:00,1.6132,1.6132,1.6123,1.61235,523800000.0
2009-11-11 09:35:00,1.61235,1.61285,1.6123,1.6126,355900000.0
2009-11-11 09:40:00,1.6125,1.61305,1.61215,1.61285,620400000.0
2009-11-11 09:45:00,1.6129,1.6132,1.61125,1.61135,866000000.0
2009-11-11 09:50:00,1.6114,1.61265,1.61135,1.61255,667700000.0
2009-11-11 09:55:00,1.61265,1.6132,1.6121,1.6123,731400000.0
2009-11-11 10:00:00,1.6123,1.61345,1.61215,1.61315,1007800000.0
2009-11-11 10:05:00,1.61295,1.61415,1.61295,1.61335,972300000.0
2009-11-11 10:10:00,1.6133,1.6134,1.61195,1.61215,965300000.0
2009-11-11 10:15:00,1.61215,1.613,1.61195,1.6127,652200000.0
2009-11-11 10:20:00,1.6127,1.61315,1.6108,1.6108,1026700000.0
2009-11-11 10:25:00,1.6108,1.6112,1.60915,1.6104,1134000000.0
2009-11-11 10:30:00,1.61045,1.61105,1.6102,1.61095,756100000.0
2009-11-11 10:35:00,1.61095,1.61185,1.61065,1.6111,656300000.0
2009-11-11 10:40:00,1.6111,1.6112,1.6104,1.6109,779200000.0
2009-11-11 10:45:00,1.6109,1.612,1.6106,1.61165,705900000.0
2009-11-11 10:50:00,1.6117,1.612,1.611,1.6112,683500000.0
2009-11-11 10:55:00,1.6112,1.61265,1.61115,1.6122,993500000.0
2009-11-11 11:00:00,1.6122,1.6123,1.6114,1.6118,711700000.0
2009-11-11 11:05:00,1.6118,1.61205,1.6113,1.6115,621700000.0
2009-11-11 11:10:00,1.6115,1.6117,1.6107,1.61105,574600000.0
2009-11-11 11:15:00,1.61105,1.6112,1.61075,1.611,591800000.0
2009-11-11 11:20:00,1.611,1.6112,1.61055,1.61115,510300000.0
2009-11-11 11:25:00,1.61115,1.61115,1.6104,1.61045,466800000.0
2009-11-11 11:30:00,1.61045,1.61095,1.6103,1.6106,455900000.0
2009-11-11 11:35:00,1.61055,1.61115,1.61045,1.6107,658200000.0
2009-11-11 11:40:00,1.6107,1.611,1.6105,1.61065,689700000.0
2009-11-11 11:45:00,1.61075,1.611,1.6104,1.6108,608700000.0
2009-11-11 11:50:00,1.61065,1.61095,1.6104,1.61055,396700000.0
2009-11-11 11:55:00,1.61065,1.6122,1.61065,1.61215,570800000.0
2009-11-11 12:00:00,1.61235,1.6127,1.61165,1.6122,621400000.0
2009-11-11 12:05:00,1.6122,1.61325,1.61205,1.61305,534100000.0
2009-11-11 12:10:00,1.61305,1.61335,1.6128,1.6133,323000000.0
2009-11-11 12:15:00,1.6134,1.6144,1.61305,1.61355,529200000.0
2009-11-11 12:20:00,1.6135,1.61465,1.6133,1.6137,793600000.0
2009-11-11 12:25:00,1.61365,1.6142,1.6125,1.61265,546000000.0
2009-11-11 12:30:00,1.61265,1.6141,1.6121,1.6139,789400000.0
2009-11-11 12:35:00,1.614,1.6148,1.6135,1.6143,636700000.0
2009-11-11 12:40:00,1.6144,1.6149,1.61425,1.61455,637300000.0
2009-11-11 12:45:00,1.61455,1.615,1.61425,1.61465,511900000.0
2009-11-11 12:50:00,1.61475,1.61495,1.6145,1.6147,356700000.0
2009-11-11 12:55:00,1.61475,1.6153,1.61425,1.61495,625700000.0
2009-11-11 13:00:00,1.61495,1.6152,1.6143,1.6145,482900000.0
2009-11-11 13:05:00,1.61445,1.61465,1.6137,1.6138,985000000.0
2009-11-11 13:10:00,1.6138,1.6146,1.61335,1.6134,707300000.0
2009-11-11 13:15:00,1.6134,1.61345,1.61305,1.61305,247900000.0
2009-11-11 13:20:00,1.61295,1.6133,1.6127,1.613,478900000.0
2009-11-11 13:25:00,1.613,1.6137,1.61285,1.6137,371300000.0
2009-11-11 13:30:00,1.6137,1.61415,1.61335,1.6136,405200000.0
2009-11-11 13:35:00,1.6138,1.61405,1.61335,1.6139,529400000.0
2009-11-11 13:40:00,1.6139,1.61415,1.6138,1.61405,298100000.0
2009-11-11 13:45:00,1.61405,1.6145,1.61355,1.6139,314400000.0
2009-11-11 13:50:00,1.61395,1.614,1.6134,1.61395,188800000.0
2009-11-11 13:55:00,1.61395,1.6142,1.61375,1.61395,352600000.0
2009-11-11 14:00:00,1.61395,1.6146,1.61385,1.61455,504500000.0
2009-11-11 14:05:00,1.6145,1.61465,1.614,1.6141,417300000.0
2009-11-11 14:10:00,1.6141,1.615,1.6141,1.6148,318000000.0
2009-11-11 14:15:00,1.6148,1.615,1.61415,1.61425,423200000.0
2009-11-11 14:20:00,1.61425,1.61465,1.61385,1.6142,439700000.0
2009-11-11 14:25:00,1.61425,1.6152,1.61425,1.61495,537400000.0
2009-11-11 14:30:00,1.61495,1.615,1.6146,1.6147,459000000.0
2009-11-11 14:35:00,1.6147,1.61525,1.61455,1.615,376300000.0
2009-11-11 14:40:00,1.615,1.61515,1.61395,1.61425,520800000.0
2009-11-11 14:45:00,1.6142,1.61445,1.6139,1.61405,374600000.0
2009-11-11 14:50:00,1.61405,1.6146,1.6134,1.61425,436600000.0
2009-11-11 14:55:00,1.6144,1.61465,1.61365,1.61365,359400000.0
2009-11-11 15:00:00,1.6137,1.6141,1.6135,1.61375,664000000.0
2009-11-11 15:05:00,1.6137,1.61415,1.6133,1.61335,525200000.0
2009-11-11 15:10:00,1.61335,1.6135,1.6129,1.61315,484300000.0
2009-11-11 15:15:00,1.6132,1.61345,1.6126,1.6132,544500000.0
2009-11-11 15:20:00,1.6132,1.6141,1.6129,1.61385,494600000.0
2009-11-11 15:25:00,1.6138,1.61445,1.6136,1.6141,559100000.0
2009-11-11 15:30:00,1.6141,1.6144,1.6132,1.61425,592300000.0
2009-11-11 15:35:00,1.61425,1.6146,1.61365,1.614,828200000.0
2009-11-11 15:40:00,1.61405,1.6141,1.61295,1.6133,637200000.0
2009-11-11 15:45:00,1.6133,1.61375,1.6127,1.61315,605400000.0
2009-11-11 15:50:00,1.6132,1.6133,1.61285,1.61295,359100000.0
2009-11-11 15:55:00,1.61295,1.61355,1.6128,1.6129,509900000.0
2009-11-11 16:00:00,1.6127,1.6134,1.61265,1.61285,387600000.0
2009-11-11 16:05:00,1.61295,1.6137,1.61285,1.6137,555000000.0
2009-11-11 16:10:00,1.6137,1.614,1.61325,1.61335,371100000.0
2009-11-11 16:15:00,1.6135,1.6136,1.61295,1.61305,570600000.0
2009-11-11 16:20:00,1.61305,1.614,1.61295,1.6139,357700000.0
2009-11-11 16:25:00,1.61385,1.61415,1.6136,1.61405,316800000.0
2009-11-11 16:30:00,1.6141,1.6143,1.61355,1.61415,637500000.0
2009-11-11 16:35:00,1.61425,1.61465,1.6138,1.614,1046400000.0
2009-11-11 16:40:00,1.61405,1.61445,1.6137,1.61395,659800000.0
2009-11-11 16:45:00,1.61405,1.61525,1.61335,1.61335,1427600000.0
2009-11-11 16:50:00,1.61335,1.61355,1.61265,1.6133,722100000.0
2009-11-11 16:55:00,1.61325,1.61385,1.61285,1.6136,769100000.0
2009-11-11 17:00:00,1.6136,1.61505,1.6134,1.61445,632600000.0
2009-11-11 17:05:00,1.61435,1.6147,1.6141,1.6143,645900000.0
2009-11-11 17:10:00,1.6142,1.6148,1.6125,1.6125,595400000.0
2009-11-11 17:15:00,1.6125,1.61355,1.61215,1.613,684800000.0
2009-11-11 17:20:00,1.613,1.61325,1.612,1.6122,587800000.0
2009-11-11 17:25:00,1.61215,1.6124,1.61145,1.6119,488800000.0
2009-11-11 17:30:00,1.6119,1.6125,1.61155,1.612,664700000.0
2009-11-11 17:35:00,1.612,1.61225,1.61155,1.61165,746500000.0
2009-11-11 17:40:00,1.61165,1.6129,1.61115,1.61275,867300000.0
2009-11-11 17:45:00,1.6128,1.61465,1.6126,1.6133,1017300000.0
2009-11-11 17:50:00,1.61335,1.6142,1.6127,1.6138,1013200000.0
2009-11-11 17:55:00,1.61385,1.614,1.61265,1.6136,695900000.0
2009-11-11 18:00:00,1.6135,1.61385,1.61285,1.61325,705300000.0
2009-11-11 18:05:00,1.6132,1.6136,1.6127,1.613,1082700000.0
2009-11-11 18:10:00,1.61305,1.61335,1.61225,1.6131,960700000.0
2009-11-11 18:15:00,1.61335,1.61355,1.61205,1.61205,1039800000.0
2009-11-11 18:20:00,1.61205,1.61315,1.612,1.61285,724700000.0
2009-11-11 18:25:00,1.61285,1.61345,1.61205,1.6123,659300000.0
2009-11-11 18:30:00,1.61245,1.6128,1.6118,1.6118,599000000.0
2009-11-11 18:35:00,1.6118,1.61245,1.61175,1.61215,556300000.0
2009-11-11 18:40:00,1.6121,1.6124,1.6117,1.61225,348500000.0
2009-11-11 18:45:00,1.61225,1.6129,1.6121,1.61275,378300000.0
2009-11-11 18:50:00,1.61265,1.61395,1.61265,1.6134,650600000.0
2009-11-11 18:55:00,1.61335,1.6136,1.612,1.61215,816000000.0
2009-11-11 19:00:00,1.61215,1.61265,1.6115,1.6119,676800000.0
2009-11-11 19:05:00,1.61195,1.6121,1.6113,1.6116,717900000.0
2009-11-11 19:10:00,1.6116,1.6122,1.6116,1.6121,377700000.0
2009-11-11 19:15:00,1.61205,1.6132,1.6115,1.6132,654300000.0
2009-11-11 19:20:00,1.6132,1.6138,1.6129,1.61335,523700000.0
2009-11-11 19:25:00,1.6133,1.6133,1.61145,1.61165,674900000.0
2009-11-11 19:30:00,1.61155,1.61155,1.61055,1.6115,766700000.0
2009-11-11 19:35:00,1.61145,1.61165,1.6111,1.6115,790400000.0
2009-11-11 19:40:00,1.6114,1.61205,1.6112,1.61195,481800000.0
2009-11-11 19:45:00,1.61195,1.61205,1.61115,1.61185,682300000.0
2009-11-11 19:50:00,1.61185,1.6121,1.61145,1.61205,520800000.0
2009-11-11 19:55:00,1.61195,1.6121,1.6104,1.6108,1001700000.0
2009-11-11 20:00:00,1.6108,1.61105,1.6106,1.61095,462700000.0
2009-11-11 20:05:00,1.611,1.61125,1.61075,1.6111,598600000.0
2009-11-11 20:10:00,1.61105,1.6115,1.6108,1.6113,631400000.0
2009-11-11 20:15:00,1.61125,1.6116,1.61105,1.6113,509800000.0
2009-11-11 20:20:00,1.6113,1.6115,1.61105,1.6113,599400000.0
2009-11-11 20:25:00,1.6113,1.6113,1.6105,1.6109,502100000.0
2009-11-11 20:30:00,1.61095,1.6111,1.6106,1.6108,769400000.0
2009-11-11 20:35:00,1.61085,1.6115,1.61075,1.6113,869400000.0
2009-11-11 20:40:00,1.61125,1.6117,1.611,1.61145,694400000.0
2009-11-11 20:45:00,1.61145,1.61155,1.61105,1.6111,594700000.0
2009-11-11 20:50:00,1.61115,1.61125,1.6107,1.6111,547500000.0
2009-11-11 20:55:00,1.6111,1.6113,1.6105,1.6108,934200000.0
2009-11-11 21:00:00,1.6108,1.61115,1.61055,1.6109,438500000.0
2009-11-11 21:05:00,1.61095,1.6111,1.60995,1.61055,622100000.0
2009-11-11 21:10:00,1.61055,1.61085,1.61,1.61065,335900000.0
2009-11-11 21:15:00,1.61065,1.6112,1.61015,1.6111,421200000.0
2009-11-11 21:20:00,1.61105,1.61155,1.6109,1.6115,367400000.0
2009-11-11 21:25:00,1.6115,1.61155,1.61085,1.61105,658100000.0
2009-11-11 21:30:00,1.61105,1.6115,1.61085,1.61145,402400000.0
2009-11-11 21:35:00,1.61145,1.6119,1.6112,1.6118,262600000.0
2009-11-11 21:40:00,1.6118,1.61215,1.6116,1.61205,408700000.0
2009-11-11 21:45:00,1.61215,1.6122,1.6116,1.6119,247500000.0
2009-11-11 21:50:00,1.6119,1.61195,1.61115,1.61195,321900000.0
2009-11-11 21:55:00,1.61185,1.6124,1.61155,1.6119,379000000.0
2009-11-11 22:00:00,1.6119,1.6121,1.61115,1.61165,500000000.0
2009-11-11 22:05:00,1.61165,1.6117,1.6113,1.61155,126800000.0
2009-11-11 22:10:00,1.61145,1.61195,1.6111,1.61125,496600000.0
2009-11-11 22:15:00,1.6113,1.61185,1.61125,1.6115,479600000.0
2009-11-11 22:20:00,1.61155,1.6119,1.61135,1.6116,332200000.0
2009-11-11 22:25:00,1.6116,1.61215,1.6115,1.61195,332200000.0
2009-11-11 22:30:00,1.6119,1.61205,1.61105,1.6119,647200000.0
2009-11-11 22:35:00,1.6119,1.61245,1.61185,1.6124,501600000.0
2009-11-11 22:40:00,1.61235,1.61245,1.6119,1.61205,509200000.0
2009-11-11 22:45:00,1.61205,1.61225,1.61125,1.6114,601600000.0
2009-11-11 22:50:00,1.61155,1.61195,1.6111,1.6114,649600000.0
2009-11-11 22:55:00,1.6114,1.61145,1.60995,1.61085,706500000.0
2009-11-11 23:00:00,1.61085,1.61085,1.6094,1.6099,276400000.0
2009-11-11 23:05:00,1.6099,1.61045,1.60975,1.61005,214500000.0
2009-11-11 23:10:00,1.61005,1.6105,1.60985,1.61035,198800000.0
2009-11-11 23:15:00,1.61035,1.6105,1.61015,1.61015,146200000.0
2009-11-11 23:20:00,1.61025,1.61035,1.6099,1.60995,58800000.0
2009-11-11 23:25:00,1.60995,1.6104,1.6098,1.61005,82100000.0
2009-11-11 23:30:00,1.6101,1.61025,1.60995,1.61005,130200000.0
2009-11-11 23:35:00,1.60995,1.6105,1.6099,1.6104,135600000.0
2009-11-11 23:40:00,1.6104,1.6104,1.6099,1.6101,116800000.0
2009-11-11 23:45:00,1.6101,1.6118,1.61005,1.6116,262800000.0
2009-11-11 23:50:00,1.6116,1.6116,1.61075,1.61085,92300000.0
2009-11-11 23:55:00,1.61085,1.6118,1.6105,1.61165,215300000.0
2009-11-12 00:00:00,1.61165,1.61165,1.6102,1.61045,77900000.0
2009-11-12 00:05:00,1.61045,1.61055,1.6099,1.61045,104900000.0
2009-11-12 00:10:00,1.61045,1.61045,1.6093,1.60965,105200000.0
2009-11-12 00:15:00,1.60965,1.61035,1.6095,1.60965,157000000.0
2009-11-12 00:20:00,1.60975,1.61015,1.60965,1.6101,41800000.0
2009-11-12 00:25:00,1.61005,1.6102,1.6094,1.60955,98600000.0
2009-11-12 00:30:00,1.60955,1.6098,1.609,1.60945,157600000.0
2009-11-12 00:35:00,1.60965,1.61,1.60915,1.6094,97800000.0
2009-11-12 00:40:00,1.60935,1.61055,1.60915,1.6098,138600000.0
2009-11-12 00:45:00,1.6098,1.61025,1.60945,1.60995,101900000.0
2009-11-12 00:50:00,1.60995,1.6106,1.60965,1.61025,129500000.0
2009-11-12 00:55:00,1.61015,1.61055,1.60975,1.61035,144900000.0
2009-11-12 01:00:00,1.61035,1.61055,1.6092,1.60955,303800000.0
2009-11-12 01:05:00,1.60955,1.60975,1.60935,1.60955,111900000.0
2009-11-12 01:10:00,1.60945,1.60985,1.60935,1.60985,95300000.0
2009-11-12 01:15:00,1.60985,1.6107,1.60965,1.6103,312600000.0
2009-11-12 01:20:00,1.61025,1.61045,1.61005,1.61025,149300000.0
2009-11-12 01:25:00,1.6102,1.61045,1.6098,1.61025,192700000.0
2009-11-12 01:30:00,1.6103,1.6109,1.6103,1.6107,226300000.0
2009-11-12 01:35:00,1.61075,1.61115,1.6104,1.6108,331500000.0
2009-11-12 01:40:00,1.61095,1.6111,1.61045,1.61065,282400000.0
2009-11-12 01:45:00,1.61065,1.6109,1.6101,1.61035,235600000.0
2009-11-12 01:50:00,1.61035,1.6109,1.61025,1.61035,156700000.0
2009-11-12 01:55:00,1.6103,1.6108,1.6102,1.6105,135700000.0
2009-11-12 02:00:00,1.6105,1.61165,1.61045,1.61105,413300000.0
2009-11-12 02:05:00,1.61105,1.61125,1.6104,1.61085,253900000.0
2009-11-12 02:10:00,1.61085,1.61115,1.6101,1.61055,283400000.0
2009-11-12 02:15:00,1.6106,1.6109,1.6103,1.61045,293700000.0
2009-11-12 02:20:00,1.61045,1.6106,1.60975,1.61025,408700000.0
2009-11-12 02:25:00,1.6102,1.6111,1.60965,1.6102,618800000.0
2009-11-12 02:30:00,1.60975,1.60975,1.60245,1.60425,907700000.0
2009-11-12 02:35:00,1.60425,1.60475,1.6028,1.60285,659700000.0
2009-11-12 02:40:00,1.6029,1.6046,1.6024,1.6037,795100000.0
2009-11-12 02:45:00,1.6039,1.6048,1.60335,1.6043,661400000.0
2009-11-12 02:50:00,1.60425,1.6046,1.60295,1.60345,662100000.0
2009-11-12 02:55:00,1.60335,1.604,1.60275,1.60375,573400000.0
2009-11-12 03:00:00,1.60375,1.60395,1.6026,1.60295,517400000.0
2009-11-12 03:05:00,1.60295,1.60305,1.602,1.60225,491500000.0
2009-11-12 03:10:00,1.60225,1.60365,1.60195,1.6032,504400000.0
2009-11-12 03:15:00,1.60315,1.6039,1.6031,1.6032,254200000.0
2009-11-12 03:20:00,1.6033,1.6037,1.6027,1.6033,428700000.0
2009-11-12 03:25:00,1.60335,1.6038,1.6031,1.6035,315900000.0
2009-11-12 03:30:00,1.60345,1.60385,1.6031,1.60355,399800000.0
2009-11-12 03:35:00,1.6036,1.6043,1.6036,1.6043,356100000.0
2009-11-12 03:40:00,1.6043,1.6046,1.6037,1.604,400200000.0
2009-11-12 03:45:00,1.6041,1.6045,1.60375,1.6042,334500000.0
2009-11-12 03:50:00,1.6042,1.60505,1.6039,1.6047,504100000.0
2009-11-12 03:55:00,1.6047,1.60495,1.6041,1.60435,446300000.0
2009-11-12 04:00:00,1.60435,1.6048,1.6041,1.60445,335600000.0
2009-11-12 04:05:00,1.6046,1.6046,1.60395,1.60435,353100000.0
2009-11-12 04:10:00,1.60435,1.6048,1.60405,1.6044,387500000.0
2009-11-12 04:15:00,1.6044,1.60505,1.60425,1.6046,568800000.0
2009-11-12 04:20:00,1.60465,1.6048,1.6042,1.6047,342300000.0
2009-11-12 04:25:00,1.6047,1.60495,1.60445,1.60475,251200000.0
2009-11-12 04:30:00,1.60475,1.6054,1.60435,1.60515,442700000.0
2009-11-12 04:35:00,1.60535,1.60535,1.60465,1.60465,216600000.0
2009-11-12 04:40:00,1.6047,1.605,1.6045,1.605,278900000.0
2009-11-12 04:45:00,1.605,1.60525,1.6045,1.6047,238600000.0
2009-11-12 04:50:00,1.6048,1.60525,1.6045,1.6052,308700000.0
2009-11-12 04:55:00,1.6052,1.6054,1.6049,1.6054,280300000.0
2009-11-12 05:00:00,1.60555,1.60565,1.605,1.605,270100000.0
2009-11-12 05:05:00,1.605,1.60515,1.60395,1.6045,519900000.0
2009-11-12 05:10:00,1.60445,1.60455,1.6038,1.60405,355100000.0
2009-11-12 05:15:00,1.6041,1.60465,1.6039,1.60455,258200000.0
2009-11-12 05:20:00,1.60445,1.60515,1.60445,1.60475,397500000.0
2009-11-12 05:25:00,1.60475,1.6048,1.60415,1.60465,246200000.0
2009-11-12 05:30:00,1.60455,1.60455,1.60395,1.60435,160900000.0
2009-11-12 05:35:00,1.6044,1.6045,1.60395,1.6041,231900000.0
2009-11-12 05:40:00,1.6041,1.60515,1.60405,1.6051,161000000.0
2009-11-12 05:45:00,1.60485,1.60515,1.60425,1.6048,248400000.0
2009-11-12 05:50:00,1.60475,1.60515,1.6044,1.605,285600000.0
2009-11-12 05:55:00,1.6049,1.6052,1.6047,1.60505,367800000.0
2009-11-12 06:00:00,1.6052,1.6054,1.60495,1.605,221400000.0
2009-11-12 06:05:00,1.605,1.6053,1.6048,1.6049,124100000.0
2009-11-12 06:10:00,1.6049,1.60525,1.6045,1.60505,171800000.0
2009-11-12 06:15:00,1.60485,1.605,1.6046,1.6047,146400000.0
2009-11-12 06:20:00,1.60465,1.60575,1.60465,1.60535,298900000.0
2009-11-12 06:25:00,1.60525,1.6056,1.6051,1.6055,160500000.0
2009-11-12 06:30:00,1.6056,1.60595,1.60515,1.6059,305000000.0
2009-11-12 06:35:00,1.60585,1.606,1.60495,1.60495,223000000.0
2009-11-12 06:40:00,1.60495,1.60505,1.6044,1.6047,448400000.0
2009-11-12 06:45:00,1.60465,1.60495,1.6044,1.6048,308600000.0
2009-11-12 06:50:00,1.6048,1.6052,1.60475,1.605,141700000.0
2009-11-12 06:55:00,1.605,1.6053,1.60485,1.6053,183100000.0
2009-11-12 07:00:00,1.6053,1.6053,1.60465,1.6049,206000000.0
2009-11-12 07:05:00,1.6049,1.6054,1.60485,1.60535,225500000.0
2009-11-12 07:10:00,1.60535,1.60595,1.60525,1.60575,302300000.0
2009-11-12 07:15:00,1.60575,1.6059,1.6054,1.60545,117200000.0
2009-11-12 07:20:00,1.60555,1.60605,1.6054,1.6057,197400000.0
2009-11-12 07:25:00,1.6057,1.6057,1.6052,1.6055,207600000.0
2009-11-12 07:30:00,1.6055,1.60565,1.6053,1.60535,224100000.0
2009-11-12 07:35:00,1.6054,1.6055,1.6049,1.60535,287500000.0
2009-11-12 07:40:00,1.6054,1.60545,1.60495,1.60535,163600000.0
2009-11-12 07:45:00,1.60525,1.60555,1.6051,1.60535,209700000.0
2009-11-12 07:50:00,1.60535,1.60585,1.6053,1.60545,149900000.0
2009-11-12 07:55:00,1.6054,1.60555,1.60485,1.605,299900000.0
2009-11-12 08:00:00,1.605,1.6055,1.605,1.6054,271000000.0
2009-11-12 08:05:00,1.6054,1.6056,1.60495,1.6055,280800000.0
2009-11-12 08:10:00,1.60545,1.6064,1.60525,1.6059,329800000.0
2009-11-12 08:15:00,1.6059,1.606,1.60525,1.6056,323300000.0
2009-11-12 08:20:00,1.60545,1.6059,1.60545,1.60585,226400000.0
2009-11-12 08:25:00,1.60575,1.6058,1.60485,1.6052,269700000.0
2009-11-12 08:30:00,1.60525,1.60555,1.60505,1.60515,155100000.0
2009-11-12 08:35:00,1.60515,1.60525,1.60475,1.605,283300000.0
2009-11-12 08:40:00,1.60505,1.60545,1.60475,1.605,157500000.0
2009-11-12 08:45:00,1.60505,1.6054,1.6045,1.60465,243300000.0
2009-11-12 08:50:00,1.6046,1.6056,1.60435,1.6055,755900000.0
2009-11-12 08:55:00,1.6055,1.6064,1.60525,1.6064,556300000.0
2009-11-12 09:00:00,1.6064,1.6064,1.60505,1.60565,481300000.0
2009-11-12 09:05:00,1.60575,1.60575,1.6047,1.6048,471700000.0
2009-11-12 09:10:00,1.6048,1.6049,1.60405,1.6041,563400000.0
2009-11-12 09:15:00,1.6041,1.6043,1.6034,1.60405,532800000.0
2009-11-12 09:20:00,1.6041,1.6044,1.60365,1.6038,299600000.0
2009-11-12 09:25:00,1.60385,1.60405,1.60325,1.60385,326500000.0
2009-11-12 09:30:00,1.60385,1.6043,1.6033,1.60345,545800000.0
2009-11-12 09:35:00,1.60355,1.60365,1.6031,1.6033,478000000.0
2009-11-12 09:40:00,1.6033,1.6044,1.60315,1.6034,487100000.0
2009-11-12 09:45:00,1.60345,1.6041,1.6027,1.6041,673300000.0
2009-11-12 09:50:00,1.6041,1.6049,1.60355,1.60405,763300000.0
2009-11-12 09:55:00,1.60405,1.6044,1.6034,1.6036,843200001.0
2009-11-12 10:00:00,1.6036,1.6043,1.60345,1.60415,796600000.0
2009-11-12 10:05:00,1.60415,1.60445,1.60345,1.60385,710100000.0
2009-11-12 10:10:00,1.6039,1.6058,1.60375,1.6048,883100000.0
2009-11-12 10:15:00,1.60475,1.6049,1.6042,1.60455,724600000.0
2009-11-12 10:20:00,1.60455,1.60475,1.60375,1.6042,526300000.0
2009-11-12 10:25:00,1.6042,1.60455,1.60395,1.6043,599200000.0
2009-11-12 10:30:00,1.6043,1.60555,1.60425,1.60535,643800000.0
2009-11-12 10:35:00,1.60535,1.60575,1.6047,1.60475,573300000.0
2009-11-12 10:40:00,1.60485,1.60565,1.60455,1.60555,458600000.0
2009-11-12 10:45:00,1.60555,1.60565,1.6048,1.6049,548100000.0
2009-11-12 10:50:00,1.6049,1.6055,1.6047,1.60505,764600000.0
2009-11-12 10:55:00,1.6051,1.6056,1.60425,1.6046,688400000.0
2009-11-12 11:00:00,1.6046,1.6055,1.60435,1.6049,899500000.0
2009-11-12 11:05:00,1.6049,1.6057,1.6044,1.6054,928800000.0
2009-11-12 11:10:00,1.60545,1.60555,1.60445,1.6051,827700000.0
2009-11-12 11:15:00,1.6051,1.60525,1.60405,1.60425,827800000.0
2009-11-12 11:20:00,1.60435,1.60535,1.6041,1.60495,675500000.0
2009-11-12 11:25:00,1.60495,1.60535,1.6045,1.6053,649500000.0
2009-11-12 11:30:00,1.60525,1.60545,1.60465,1.6048,717800000.0
2009-11-12 11:35:00,1.6047,1.60495,1.6044,1.6045,506300000.0
2009-11-12 11:40:00,1.6045,1.6048,1.60395,1.60445,458200000.0
2009-11-12 11:45:00,1.60445,1.6052,1.60395,1.60395,443700000.0
2009-11-12 11:50:00,1.604,1.6044,1.6038,1.60415,467400000.0
2009-11-12 11:55:00,1.60415,1.60515,1.60405,1.60465,569300000.0
2009-11-12 12:00:00,1.6046,1.60595,1.60455,1.6058,746800000.0
2009-11-12 12:05:00,1.60585,1.60685,1.60555,1.60625,684200000.0
2009-11-12 12:10:00,1.6063,1.60645,1.60455,1.6046,736000000.0
2009-11-12 12:15:00,1.6046,1.6048,1.60415,1.6044,670800000.0
2009-11-12 12:20:00,1.60445,1.60475,1.604,1.60465,876300000.0
2009-11-12 12:25:00,1.6047,1.60485,1.6041,1.60455,771300000.0
2009-11-12 12:30:00,1.60445,1.60485,1.604,1.6045,551000000.0
2009-11-12 12:35:00,1.6046,1.60545,1.60425,1.60535,569100000.0
2009-11-12 12:40:00,1.60535,1.60535,1.60455,1.60465,364900000.0
2009-11-12 12:45:00,1.60465,1.6049,1.6043,1.60465,418900000.0
2009-11-12 12:50:00,1.60465,1.60485,1.6044,1.6048,363000000.0
2009-11-12 12:55:00,1.6048,1.60515,1.6046,1.60485,323900000.0
2009-11-12 13:00:00,1.6048,1.60565,1.60465,1.6055,546200000.0
2009-11-12 13:05:00,1.6056,1.60645,1.6054,1.6057,608900000.0
2009-11-12 13:10:00,1.60565,1.606,1.60525,1.6057,547200000.0
2009-11-12 13:15:00,1.6057,1.606,1.60525,1.60555,386000000.0
2009-11-12 13:20:00,1.60555,1.60555,1.6046,1.6047,327000000.0
2009-11-12 13:25:00,1.6047,1.60555,1.60465,1.60545,285200000.0
2009-11-12 13:30:00,1.6055,1.60595,1.6053,1.6058,404400000.0
2009-11-12 13:35:00,1.6058,1.6065,1.6058,1.60625,568700000.0
2009-11-12 13:40:00,1.60625,1.60635,1.60555,1.6057,476600000.0
2009-11-12 13:45:00,1.6057,1.60615,1.60515,1.6059,423700000.0
2009-11-12 13:50:00,1.60575,1.60665,1.60575,1.60605,365200000.0
2009-11-12 13:55:00,1.60605,1.60635,1.60575,1.60615,382700000.0
2009-11-12 14:00:00,1.60615,1.60645,1.60515,1.6057,571900000.0
2009-11-12 14:05:00,1.60575,1.60705,1.6057,1.60705,437700000.0
2009-11-12 14:10:00,1.60705,1.60705,1.6059,1.6068,565500000.0
2009-11-12 14:15:00,1.6068,1.60835,1.6067,1.6074,976100000.0
2009-11-12 14:20:00,1.60735,1.6084,1.60725,1.60795,908700000.0
2009-11-12 14:25:00,1.60795,1.60795,1.6067,1.6077,789000000.0
2009-11-12 14:30:00,1.6078,1.60815,1.60695,1.608,950500000.0
2009-11-12 14:35:00,1.608,1.60985,1.60785,1.6085,996100000.0
2009-11-12 14:40:00,1.60845,1.60855,1.6074,1.6075,879800000.0
2009-11-12 14:45:00,1.6075,1.6079,1.6064,1.60745,813600000.0
2009-11-12 14:50:00,1.6075,1.6075,1.60665,1.60665,398300000.0
2009-11-12 14:55:00,1.60665,1.60685,1.60615,1.6066,385300000.0
2009-11-12 15:00:00,1.6066,1.6069,1.6063,1.6064,636900000.0
2009-11-12 15:05:00,1.6064,1.6065,1.60575,1.606,448400000.0
2009-11-12 15:10:00,1.606,1.6066,1.60585,1.60595,615800000.0
2009-11-12 15:15:00,1.60605,1.60645,1.6055,1.60605,582200000.0
2009-11-12 15:20:00,1.606,1.6066,1.60595,1.60635,641600000.0
2009-11-12 15:25:00,1.60635,1.608,1.6063,1.6076,745100000.0
2009-11-12 15:30:00,1.6077,1.60825,1.6066,1.6072,1221400000.0
2009-11-12 15:35:00,1.60725,1.6077,1.60645,1.6074,700700000.0
2009-11-12 15:40:00,1.6074,1.60745,1.606,1.60635,564800000.0
2009-11-12 15:45:00,1.60635,1.6066,1.60585,1.6063,569200000.0
2009-11-12 15:50:00,1.6063,1.6066,1.606,1.60635,609400000.0
2009-11-12 15:55:00,1.60635,1.60765,1.6062,1.60765,568300000.0
2009-11-12 16:00:00,1.60765,1.60785,1.6059,1.60645,754900000.0
2009-11-12 16:05:00,1.6065,1.6071,1.6062,1.6068,715500000.0
2009-11-12 16:10:00,1.60675,1.6073,1.6064,1.6064,675300000.0
2009-11-12 16:15:00,1.6064,1.60675,1.6057,1.6063,548100000.0
2009-11-12 16:20:00,1.6063,1.60655,1.6057,1.606,873500000.0
2009-11-12 16:25:00,1.60605,1.6067,1.60575,1.606,817200000.0
2009-11-12 16:30:00,1.606,1.60705,1.60555,1.60625,865100000.0
2009-11-12 16:35:00,1.60635,1.60675,1.60555,1.60655,1015100000.0
2009-11-12 16:40:00,1.60665,1.60675,1.6051,1.6059,1049700000.0
2009-11-12 16:45:00,1.60595,1.6061,1.60445,1.60475,937500000.0
2009-11-12 16:50:00,1.60475,1.6052,1.6039,1.6049,842900000.0
2009-11-12 16:55:00,1.6049,1.6051,1.60425,1.60465,1118000000.0
2009-11-12 17:00:00,1.6048,1.60515,1.6038,1.60445,850800000.0
2009-11-12 17:05:00,1.6045,1.60525,1.6041,1.6048,826400000.0
2009-11-12 17:10:00,1.6048,1.60495,1.6033,1.6036,1037600000.0
2009-11-12 17:15:00,1.6036,1.60455,1.60315,1.6043,1160500000.0
2009-11-12 17:20:00,1.6043,1.6045,1.602,1.60275,1091400000.0
2009-11-12 17:25:00,1.60275,1.6035,1.6024,1.603,942800000.0
2009-11-12 17:30:00,1.603,1.60325,1.6021,1.6024,953900000.0
2009-11-12 17:35:00,1.6024,1.60335,1.6019,1.60255,920300000.0
2009-11-12 17:40:00,1.60255,1.60275,1.6019,1.60225,761900000.0
2009-11-12 17:45:00,1.60225,1.60275,1.60205,1.6023,729600000.0
2009-11-12 17:50:00,1.6023,1.60275,1.60205,1.6022,648300000.0
2009-11-12 17:55:00,1.6022,1.6036,1.6022,1.6036,937700000.0
2009-11-12 18:00:00,1.6036,1.60425,1.6029,1.6036,968800000.0
2009-11-12 18:05:00,1.60375,1.60445,1.60355,1.60385,903200000.0
2009-11-12 18:10:00,1.604,1.6084,1.6038,1.60835,1168100001.0
2009-11-12 18:15:00,1.6084,1.60895,1.60645,1.6066,1259700000.0
2009-11-12 18:20:00,1.6066,1.6078,1.6064,1.60725,926500000.0
2009-11-12 18:25:00,1.60715,1.60825,1.60645,1.6074,707400000.0
2009-11-12 18:30:00,1.6074,1.60855,1.60705,1.60715,982600000.0
2009-11-12 18:35:00,1.60725,1.60905,1.60695,1.60855,867000000.0
2009-11-12 18:40:00,1.6086,1.60915,1.6075,1.6075,648400000.0
2009-11-12 18:45:00,1.6076,1.60835,1.60665,1.60835,763400000.0
2009-11-12 18:50:00,1.60835,1.60855,1.6077,1.6082,722300000.0
2009-11-12 18:55:00,1.60815,1.60845,1.60735,1.6074,634600000.0
2009-11-12 19:00:00,1.6074,1.6083,1.60695,1.6077,467200000.0
2009-11-12 19:05:00,1.6077,1.60865,1.60705,1.60725,545400000.0
2009-11-12 19:10:00,1.6073,1.6082,1.6072,1.6076,502300000.0
2009-11-12 19:15:00,1.6076,1.6085,1.60725,1.6077,462900000.0
2009-11-12 19:20:00,1.6077,1.6081,1.60745,1.6079,350200000.0
2009-11-12 19:25:00,1.6078,1.60805,1.60735,1.60745,134100000.0
2009-11-12 19:30:00,1.6074,1.6081,1.6073,1.6078,552700000.0
2009-11-12 19:35:00,1.6078,1.60785,1.6068,1.6073,402200000.0
2009-11-12 19:40:00,1.60735,1.60775,1.60705,1.60735,293900000.0
2009-11-12 19:45:00,1.60735,1.60785,1.6071,1.6071,323400000.0
2009-11-12 19:50:00,1.6072,1.6075,1.60665,1.6068,649600000.0
2009-11-12 19:55:00,1.60685,1.6082,1.60685,1.60805,698200000.0
2009-11-12 20:00:00,1.608,1.6097,1.60785,1.60935,1165900000.0
2009-11-12 20:05:00,1.60945,1.6114,1.6091,1.6113,1078600000.0
2009-11-12 20:10:00,1.61135,1.6117,1.6108,1.6115,1063700000.0
2009-11-12 20:15:00,1.61145,1.61145,1.60945,1.6106,1012000000.0
2009-11-12 20:20:00,1.6106,1.6108,1.60975,1.6102,885100000.0
2009-11-12 20:25:00,1.6103,1.61125,1.6103,1.61115,785900000.0
2009-11-12 20:30:00,1.61115,1.61135,1.61045,1.61045,652700000.0
2009-11-12 20:35:00,1.61045,1.61085,1.60985,1.61,552300000.0
2009-11-12 20:40:00,1.61005,1.61015,1.6093,1.6096,553900000.0
2009-11-12 20:45:00,1.6096,1.6098,1.6085,1.6085,615500000.0
2009-11-12 20:50:00,1.6085,1.60905,1.60845,1.60895,385300000.0
2009-11-12 20:55:00,1.60895,1.6094,1.6089,1.60895,470000000.0
2009-11-12 21:00:00,1.6089,1.60935,1.6088,1.6088,456600000.0
2009-11-12 21:05:00,1.6088,1.60925,1.60785,1.60795,553800000.0
2009-11-12 21:10:00,1.60795,1.6088,1.60785,1.60875,644500000.0
2009-11-12 21:15:00,1.60865,1.6094,1.60855,1.6093,511200000.0
2009-11-12 21:20:00,1.6093,1.6096,1.6089,1.60935,659100000.0
2009-11-12 21:25:00,1.60935,1.60955,1.609,1.60925,567300000.0
2009-11-12 21:30:00,1.60925,1.6094,1.60875,1.6094,477600000.0
2009-11-12 21:35:00,1.60935,1.6095,1.60905,1.60925,469000000.0
2009-11-12 21:40:00,1.60925,1.61045,1.609,1.61045,731700000.0
2009-11-12 21:45:00,1.61045,1.61115,1.6102,1.6111,356800000.0
2009-11-12 21:50:00,1.6111,1.61135,1.6101,1.6102,548300000.0
2009-11-12 21:55:00,1.6102,1.61125,1.61015,1.61115,783500000.0
2009-11-12 22:00:00,1.61115,1.6114,1.6108,1.6114,761700000.0
2009-11-12 22:05:00,1.61145,1.61185,1.6108,1.6118,819600000.0
2009-11-12 22:10:00,1.6118,1.6118,1.61105,1.61135,793400000.0
2009-11-12 22:15:00,1.61115,1.61125,1.6104,1.6107,543700000.0
2009-11-12 22:20:00,1.61075,1.6112,1.6106,1.61065,340300000.0
2009-11-12 22:25:00,1.61065,1.6108,1.6098,1.6104,947400000.0
2009-11-12 22:30:00,1.61045,1.61045,1.6087,1.60915,1141900000.0
2009-11-12 22:35:00,1.6092,1.60995,1.6087,1.6093,1136200000.0
2009-11-12 22:40:00,1.6093,1.60935,1.608,1.60865,1181500000.0
2009-11-12 22:45:00,1.60865,1.60895,1.6082,1.6088,583400000.0
2009-11-12 22:50:00,1.60875,1.60965,1.6087,1.6093,849900000.0
2009-11-12 22:55:00,1.6093,1.6093,1.608,1.60815,845300000.0
2009-11-12 23:00:00,1.60815,1.60915,1.6079,1.6086,321600000.0
2009-11-12 23:05:00,1.6086,1.609,1.6085,1.6087,201800000.0
2009-11-12 23:10:00,1.6087,1.60895,1.6082,1.6082,188800000.0
2009-11-12 23:15:00,1.6082,1.6088,1.60795,1.60815,162200000.0
2009-11-12 23:20:00,1.60815,1.60815,1.6075,1.6077,121000000.0
2009-11-12 23:25:00,1.60775,1.60815,1.6075,1.60775,183100000.0
2009-11-12 23:30:00,1.60795,1.60805,1.6077,1.6077,106900000.0
2009-11-12 23:35:00,1.6078,1.60795,1.60725,1.6073,76800000.0
2009-11-12 23:40:00,1.6073,1.608,1.6073,1.6073,69600000.0
2009-11-12 23:45:00,1.6073,1.60775,1.60715,1.6074,229300000.0
2009-11-12 23:50:00,1.60745,1.6076,1.6071,1.60735,214900000.0
2009-11-12 23:55:00,1.6073,1.608,1.60695,1.608,204300000.0
2009-11-13 00:00:00,1.60765,1.60775,1.6068,1.60735,177700000.0
2009-11-13 00:05:00,1.60735,1.6079,1.60735,1.6076,135000000.0
2009-11-13 00:10:00,1.60775,1.6081,1.60735,1.60755,155600000.0
2009-11-13 00:15:00,1.60755,1.60825,1.6073,1.6078,188600000.0
2009-11-13 00:20:00,1.6079,1.60825,1.6069,1.6079,240200000.0
2009-11-13 00:25:00,1.6077,1.6081,1.6075,1.6075,222700000.0
2009-11-13 00:30:00,1.6073,1.6082,1.60507,1.6079,123900000.0
2009-11-13 00:35:00,1.60785,1.6083,1.60775,1.6078,172200000.0
2009-11-13 00:40:00,1.608,1.60825,1.6077,1.608,135700000.0
2009-11-13 00:45:00,1.608,1.60845,1.60745,1.6079,164100000.0
2009-11-13 00:50:00,1.60795,1.60805,1.60705,1.60715,197500000.0
2009-11-13 00:55:00,1.6071,1.6072,1.6065,1.6065,123700000.0
2009-11-13 01:00:00,1.6065,1.60705,1.6063,1.6069,125100000.0
2009-11-13 01:05:00,1.60695,1.6076,1.60685,1.607,123100000.0
2009-11-13 01:10:00,1.607,1.60725,1.60655,1.60665,217600000.0
2009-11-13 01:15:00,1.60665,1.607,1.6054,1.6057,182600000.0
2009-11-13 01:20:00,1.6057,1.60585,1.6048,1.60545,320800000.0
2009-11-13 01:25:00,1.6054,1.60615,1.6052,1.6053,197100000.0
2009-11-13 01:30:00,1.60525,1.60605,1.6049,1.60545,451300000.0
2009-11-13 01:35:00,1.6054,1.60575,1.60515,1.60515,188200000.0
2009-11-13 01:40:00,1.60515,1.60555,1.6049,1.6054,174800000.0
2009-11-13 01:45:00,1.6054,1.60555,1.60495,1.6052,211800000.0
2009-11-13 01:50:00,1.6052,1.6062,1.60495,1.60605,208000000.0
2009-11-13 01:55:00,1.606,1.60635,1.6057,1.60595,243300000.0
2009-11-13 02:00:00,1.60595,1.60605,1.60535,1.6059,396200000.0
2009-11-13 02:05:00,1.6059,1.60625,1.6055,1.60605,480200000.0
2009-11-13 02:10:00,1.60595,1.6062,1.60515,1.60555,753400000.0
2009-11-13 02:15:00,1.60545,1.60555,1.6042,1.6047,438000000.0
2009-11-13 02:20:00,1.60475,1.6052,1.6043,1.60475,398200000.0
2009-11-13 02:25:00,1.6047,1.60525,1.60445,1.60485,392400000.0
2009-11-13 02:30:00,1.6049,1.6052,1.60445,1.60505,293700000.0
2009-11-13 02:35:00,1.6051,1.60585,1.60465,1.6058,387300000.0
2009-11-13 02:40:00,1.6058,1.60655,1.60545,1.6059,646700000.0
2009-11-13 02:45:00,1.6059,1.6068,1.6057,1.60665,415200000.0
2009-11-13 02:50:00,1.60655,1.6069,1.6059,1.6061,553600000.0
2009-11-13 02:55:00,1.6061,1.60645,1.6057,1.6061,507000000.0
2009-11-13 03:00:00,1.6061,1.6064,1.6058,1.60615,318300000.0
2009-11-13 03:05:00,1.60615,1.60645,1.6059,1.60625,305400000.0
2009-11-13 03:10:00,1.60625,1.60665,1.6061,1.60655,314900000.0
2009-11-13 03:15:00,1.60655,1.6067,1.606,1.60625,219300000.0
2009-11-13 03:20:00,1.60615,1.6065,1.60585,1.60625,587100000.0
2009-11-13 03:25:00,1.60635,1.60645,1.60565,1.606,452700000.0
2009-11-13 03:30:00,1.606,1.60655,1.6057,1.60635,321200000.0
2009-11-13 03:35:00,1.6064,1.60725,1.60635,1.60655,378700000.0
2009-11-13 03:40:00,1.6065,1.60655,1.60555,1.60565,261400000.0
2009-11-13 03:45:00,1.60565,1.60595,1.60545,1.60585,238200000.0
2009-11-13 03:50:00,1.60585,1.60595,1.6053,1.60545,210500000.0
2009-11-13 03:55:00,1.60545,1.6057,1.60535,1.60545,124100000.0
2009-11-13 04:00:00,1.6054,1.60575,1.6053,1.60555,155800000.0
2009-11-13 04:05:00,1.60555,1.6058,1.6053,1.60565,245700000.0
2009-11-13 04:10:00,1.6055,1.60575,1.6051,1.60515,262500000.0
2009-11-13 04:15:00,1.60515,1.6054,1.6048,1.6052,222400000.0
2009-11-13 04:20:00,1.6051,1.6058,1.605,1.6055,264300000.0
2009-11-13 04:25:00,1.6056,1.60565,1.60495,1.60505,292900000.0
2009-11-13 04:30:00,1.60505,1.60535,1.60485,1.60525,154600000.0
2009-11-13 04:35:00,1.60535,1.60555,1.6049,1.60505,274600000.0
2009-11-13 04:40:00,1.60505,1.6052,1.6048,1.6049,216300000.0
2009-11-13 04:45:00,1.60485,1.6052,1.60485,1.60515,207200000.0
2009-11-13 04:50:00,1.60505,1.60525,1.60485,1.6051,159000000.0
2009-11-13 04:55:00,1.6051,1.60555,1.605,1.60525,211400000.0
2009-11-13 05:00:00,1.60525,1.6056,1.6047,1.6053,287500000.0
2009-11-13 05:05:00,1.6054,1.6054,1.6043,1.6049,297400000.0
2009-11-13 05:10:00,1.6049,1.60545,1.6048,1.6054,257900000.0
2009-11-13 05:15:00,1.6054,1.6054,1.60485,1.6053,232700000.0
2009-11-13 05:20:00,1.60535,1.606,1.6052,1.60555,256500000.0
2009-11-13 05:25:00,1.6056,1.6056,1.6051,1.6053,286400000.0
2009-11-13 05:30:00,1.6053,1.60535,1.6047,1.60525,245700000.0
2009-11-13 05:35:00,1.6054,1.60585,1.6052,1.6054,159700000.0
2009-11-13 05:40:00,1.60535,1.6055,1.6052,1.6054,119800000.0
2009-11-13 05:45:00,1.60535,1.60555,1.60515,1.6053,135400000.0
2009-11-13 05:50:00,1.60535,1.60565,1.6053,1.60535,147900000.0
2009-11-13 05:55:00,1.60535,1.6057,1.6052,1.60555,150500000.0
2009-11-13 06:00:00,1.60555,1.60585,1.60555,1.60565,69500000.0
2009-11-13 06:05:00,1.60565,1.60605,1.60555,1.60595,114400000.0
2009-11-13 06:10:00,1.60595,1.6061,1.60575,1.60575,61100000.0
2009-11-13 06:15:00,1.6058,1.60595,1.6045,1.60499,85100000.0
2009-11-13 06:20:00,1.60575,1.6063,1.6054,1.60605,223900000.0
2009-11-13 06:25:00,1.606,1.60665,1.60585,1.6062,394300000.0
2009-11-13 06:30:00,1.60625,1.60635,1.6057,1.6059,243600000.0
2009-11-13 06:35:00,1.60585,1.60615,1.60575,1.60605,107300000.0
2009-11-13 06:40:00,1.60605,1.60605,1.60565,1.6058,193100000.0
2009-11-13 06:45:00,1.60595,1.6062,1.60575,1.6059,275200000.0
2009-11-13 06:50:00,1.6059,1.6059,1.605,1.60505,173300000.0
2009-11-13 06:55:00,1.605,1.60575,1.60495,1.60565,222200000.0
2009-11-13 07:00:00,1.6056,1.6057,1.60515,1.60535,118300000.0
2009-11-13 07:05:00,1.60535,1.6056,1.6052,1.6054,165000000.0
2009-11-13 07:10:00,1.60535,1.60565,1.60505,1.60545,148100000.0
2009-11-13 07:15:00,1.6054,1.6058,1.6046,1.6052,202300000.0
2009-11-13 07:20:00,1.6052,1.6054,1.60505,1.6052,155000000.0
2009-11-13 07:25:00,1.6053,1.60555,1.60495,1.60495,194600000.0
2009-11-13 07:30:00,1.60495,1.60545,1.60495,1.60495,233200000.0
2009-11-13 07:35:00,1.60505,1.6055,1.60495,1.6054,61800000.0
2009-11-13 07:40:00,1.60525,1.60545,1.60495,1.6053,140000000.0
2009-11-13 07:45:00,1.60565,1.60565,1.6049,1.6052,231800000.0
2009-11-13 07:50:00,1.6052,1.60595,1.60515,1.6057,170300000.0
2009-11-13 07:55:00,1.6057,1.6061,1.60535,1.60575,238100000.0
2009-11-13 08:00:00,1.60575,1.6062,1.6057,1.60575,216200000.0
2009-11-13 08:05:00,1.60575,1.606,1.60545,1.60575,212400000.0
2009-11-13 08:10:00,1.60575,1.60585,1.60525,1.60545,225400000.0
2009-11-13 08:15:00,1.60545,1.6058,1.6052,1.6055,149900000.0
2009-11-13 08:20:00,1.60555,1.6057,1.6051,1.6051,173400000.0
2009-11-13 08:25:00,1.6051,1.60565,1.605,1.6055,236000000.0
2009-11-13 08:30:00,1.6055,1.60595,1.60515,1.60545,309200000.0
2009-11-13 08:35:00,1.60535,1.606,1.60525,1.6058,268800000.0
2009-11-13 08:40:00,1.6057,1.6062,1.60505,1.6055,333400000.0
2009-11-13 08:45:00,1.6055,1.6055,1.60435,1.60445,366600000.0
2009-11-13 08:50:00,1.60445,1.60465,1.60295,1.60395,506900000.0
2009-11-13 08:55:00,1.604,1.60425,1.60345,1.60355,499700000.0
2009-11-13 09:00:00,1.60355,1.60415,1.6032,1.60355,600100000.0
2009-11-13 09:05:00,1.60355,1.6041,1.60335,1.6039,503500000.0
2009-11-13 09:10:00,1.6038,1.6038,1.60275,1.60345,492400000.0
2009-11-13 09:15:00,1.60355,1.6039,1.6032,1.60365,321000000.0
2009-11-13 09:20:00,1.6036,1.604,1.6032,1.60345,477100000.0
2009-11-13 09:25:00,1.60345,1.60415,1.60315,1.6035,497900000.0
2009-11-13 09:30:00,1.6035,1.604,1.6034,1.60355,368500000.0
2009-11-13 09:35:00,1.60355,1.60375,1.60305,1.60335,388100000.0
2009-11-13 09:40:00,1.60335,1.60405,1.60285,1.60305,418400000.0
2009-11-13 09:45:00,1.6031,1.6032,1.6019,1.60195,445500000.0
2009-11-13 09:50:00,1.60195,1.6027,1.60185,1.60245,356400000.0
2009-11-13 09:55:00,1.60235,1.60315,1.6021,1.60305,369500000.0
2009-11-13 10:00:00,1.603,1.60385,1.603,1.6038,469100000.0
2009-11-13 10:05:00,1.60385,1.60445,1.6033,1.60425,523600000.0
2009-11-13 10:10:00,1.60425,1.6044,1.6033,1.6039,428600000.0
2009-11-13 10:15:00,1.60395,1.60405,1.60305,1.6036,543900000.0
2009-11-13 10:20:00,1.6036,1.604,1.60325,1.6037,582600000.0
2009-11-13 10:25:00,1.6037,1.6041,1.6035,1.60395,560900000.0
2009-11-13 10:30:00,1.60385,1.6043,1.60375,1.6041,575000000.0
2009-11-13 10:35:00,1.60415,1.6042,1.6035,1.6041,441300000.0
2009-11-13 10:40:00,1.6041,1.6042,1.60325,1.6033,467300000.0
2009-11-13 10:45:00,1.6032,1.60405,1.6031,1.6035,456200000.0
2009-11-13 10:50:00,1.6035,1.6038,1.60295,1.6035,421200000.0
2009-11-13 10:55:00,1.6035,1.60385,1.6031,1.6038,526100000.0
2009-11-13 11:00:00,1.60375,1.60435,1.6035,1.60435,506500000.0
2009-11-13 11:05:00,1.6043,1.6043,1.6035,1.60375,526800000.0
2009-11-13 11:10:00,1.60375,1.6042,1.60345,1.60355,420600000.0
2009-11-13 11:15:00,1.6037,1.6043,1.60345,1.6039,484900000.0
2009-11-13 11:20:00,1.6039,1.6046,1.6029,1.60315,619000000.0
2009-11-13 11:25:00,1.60315,1.6034,1.6023,1.60255,715300000.0
2009-11-13 11:30:00,1.6025,1.60275,1.60165,1.602,506900000.0
2009-11-13 11:35:00,1.602,1.6031,1.60195,1.6028,601600000.0
2009-11-13 11:40:00,1.60285,1.60335,1.60265,1.60265,468300000.0
2009-11-13 11:45:00,1.60265,1.603,1.60265,1.6028,231100000.0
2009-11-13 11:50:00,1.60285,1.6029,1.60195,1.60225,286700000.0
2009-11-13 11:55:00,1.60225,1.60295,1.602,1.6021,375100000.0
2009-11-13 12:00:00,1.6021,1.6029,1.602,1.6027,376200000.0
2009-11-13 12:05:00,1.60275,1.6031,1.60225,1.60285,311400000.0
2009-11-13 12:10:00,1.60285,1.6035,1.60245,1.60335,489000000.0
2009-11-13 12:15:00,1.6033,1.6037,1.603,1.60365,498100000.0
2009-11-13 12:20:00,1.60365,1.60385,1.6032,1.6034,421600000.0
2009-11-13 12:25:00,1.6034,1.6038,1.6033,1.6037,364800000.0
2009-11-13 12:30:00,1.6037,1.6037,1.6031,1.6032,418000000.0
2009-11-13 12:35:00,1.6032,1.6036,1.60295,1.603,228000000.0
2009-11-13 12:40:00,1.60305,1.6032,1.6022,1.6024,331500000.0
2009-11-13 12:45:00,1.60245,1.60305,1.6022,1.60245,357400000.0
2009-11-13 12:50:00,1.6024,1.60275,1.60215,1.6024,253000000.0
2009-11-13 12:55:00,1.60235,1.60235,1.60155,1.60195,378200000.0
2009-11-13 13:00:00,1.60195,1.603,1.6017,1.6025,540500000.0
2009-11-13 13:05:00,1.6025,1.60305,1.60155,1.6017,414600000.0
2009-11-13 13:10:00,1.6017,1.60225,1.6015,1.60165,373300000.0
2009-11-13 13:15:00,1.6017,1.602,1.60135,1.6017,358700000.0
2009-11-13 13:20:00,1.60185,1.6028,1.60175,1.6027,189300000.0
2009-11-13 13:25:00,1.6027,1.60285,1.6019,1.60205,239700000.0
2009-11-13 13:30:00,1.60205,1.60275,1.60185,1.6025,402400000.0
2009-11-13 13:35:00,1.6025,1.60285,1.6021,1.60265,288300000.0
2009-11-13 13:40:00,1.60255,1.60285,1.6024,1.60255,256300000.0
2009-11-13 13:45:00,1.6025,1.6031,1.60245,1.6029,227500000.0
2009-11-13 13:50:00,1.6029,1.60345,1.602,1.6027,335600000.0
2009-11-13 13:55:00,1.6026,1.6031,1.60245,1.6031,356900000.0
2009-11-13 14:00:00,1.603,1.60335,1.60275,1.60325,352400000.0
2009-11-13 14:05:00,1.60325,1.6038,1.6028,1.60285,451000000.0
2009-11-13 14:10:00,1.60285,1.6034,1.60255,1.6033,319800000.0
2009-11-13 14:15:00,1.60325,1.6034,1.60285,1.60295,284100000.0
2009-11-13 14:20:00,1.60295,1.60295,1.60225,1.6024,280400000.0
2009-11-13 14:25:00,1.6024,1.60265,1.60205,1.6024,379700000.0
2009-11-13 14:30:00,1.6025,1.60255,1.60205,1.60215,365600000.0
2009-11-13 14:35:00,1.60215,1.6029,1.6019,1.60255,322000000.0
2009-11-13 14:40:00,1.60255,1.60275,1.6021,1.60255,217200000.0
2009-11-13 14:45:00,1.6026,1.6028,1.6019,1.6019,211700000.0
2009-11-13 14:50:00,1.60195,1.60195,1.60135,1.60145,439200000.0
2009-11-13 14:55:00,1.60145,1.60205,1.60135,1.6016,408100000.0
2009-11-13 15:00:00,1.60165,1.60245,1.60155,1.60215,476800000.0
2009-11-13 15:05:00,1.60215,1.60215,1.6014,1.60145,489400000.0
2009-11-13 15:10:00,1.60145,1.6019,1.6009,1.6018,443500000.0
2009-11-13 15:15:00,1.60175,1.6019,1.60095,1.6012,674600000.0
2009-11-13 15:20:00,1.60115,1.60215,1.601,1.6019,507600000.0
2009-11-13 15:25:00,1.60195,1.6021,1.60075,1.60085,707000000.0
2009-11-13 15:30:00,1.60085,1.6024,1.60075,1.60115,1037100000.0
2009-11-13 15:35:00,1.60135,1.6018,1.601,1.60115,641900000.0
2009-11-13 15:40:00,1.6011,1.60205,1.60085,1.6016,704900000.0
2009-11-13 15:45:00,1.6016,1.602,1.60095,1.60125,536000000.0
2009-11-13 15:50:00,1.60125,1.6019,1.60105,1.6013,400900000.0
2009-11-13 15:55:00,1.6013,1.6014,1.60045,1.60065,337900000.0
2009-11-13 16:00:00,1.6006,1.60175,1.6004,1.60105,872700000.0
2009-11-13 16:05:00,1.601,1.6014,1.60005,1.60025,711900000.0
2009-11-13 16:10:00,1.6003,1.6012,1.6003,1.60055,858600000.0
2009-11-13 16:15:00,1.60055,1.6008,1.60015,1.6004,573300000.0
2009-11-13 16:20:00,1.6005,1.60065,1.5998,1.59995,646700000.0
2009-11-13 16:25:00,1.5999,1.59995,1.5992,1.59945,661300000.0
2009-11-13 16:30:00,1.5994,1.60075,1.599,1.6006,937500000.0
2009-11-13 16:35:00,1.6006,1.6011,1.5994,1.6,937000000.0
2009-11-13 16:40:00,1.60005,1.60085,1.5998,1.6001,1032700000.0
2009-11-13 16:45:00,1.60005,1.6002,1.59875,1.59895,940600000.0
2009-11-13 16:50:00,1.59895,1.59955,1.5982,1.59955,781600000.0
2009-11-13 16:55:00,1.59905,1.6014,1.59905,1.6002,1368700000.0
2009-11-13 17:00:00,1.60015,1.60085,1.59985,1.59995,1106700000.0
2009-11-13 17:05:00,1.59995,1.6005,1.5987,1.59875,785800000.0
2009-11-13 17:10:00,1.5987,1.5999,1.59855,1.59985,833500000.0
2009-11-13 17:15:00,1.5998,1.60025,1.59905,1.59995,737100000.0
2009-11-13 17:20:00,1.59995,1.6003,1.59905,1.5996,798000000.0
2009-11-13 17:25:00,1.59955,1.60035,1.59955,1.59995,508900000.0
2009-11-13 17:30:00,1.6,1.6004,1.5994,1.59965,582300000.0
2009-11-13 17:35:00,1.59965,1.6002,1.59945,1.59965,792300000.0
2009-11-13 17:40:00,1.59965,1.6001,1.59815,1.59865,958900000.0
2009-11-13 17:45:00,1.59865,1.59985,1.59825,1.5989,861500000.0
2009-11-13 17:50:00,1.5989,1.59895,1.5979,1.5983,874100000.0
2009-11-13 17:55:00,1.59825,1.59915,1.5974,1.59915,1018900000.0
2009-11-13 18:00:00,1.59915,1.59955,1.5982,1.59825,817900000.0
2009-11-13 18:05:00,1.59825,1.59935,1.59815,1.5992,715500000.0
2009-11-13 18:10:00,1.5992,1.59955,1.59865,1.59895,650800000.0
2009-11-13 18:15:00,1.59895,1.59935,1.5984,1.59905,674100000.0
2009-11-13 18:20:00,1.59905,1.59945,1.59755,1.5977,609100000.0
2009-11-13 18:25:00,1.59775,1.5979,1.59605,1.59705,823500000.0
2009-11-13 18:30:00,1.59705,1.59765,1.5969,1.59745,466200000.0
2009-11-13 18:35:00,1.59735,1.59745,1.5962,1.5969,739000000.0
2009-11-13 18:40:00,1.597,1.59815,1.5969,1.59755,574600000.0
2009-11-13 18:45:00,1.59745,1.5986,1.59735,1.5982,635800000.0
2009-11-13 18:50:00,1.5982,1.59845,1.5978,1.5983,589900000.0
2009-11-13 18:55:00,1.5982,1.599,1.59795,1.59885,577900000.0
2009-11-13 19:00:00,1.59865,1.5987,1.59725,1.5982,659500000.0
2009-11-13 19:05:00,1.59825,1.599,1.5979,1.599,700800000.0
2009-11-13 19:10:00,1.599,1.6001,1.59895,1.6001,907100000.0
2009-11-13 19:15:00,1.6001,1.6002,1.59875,1.599,787500000.0
2009-11-13 19:20:00,1.5989,1.5996,1.5981,1.5988,711700000.0
2009-11-13 19:25:00,1.59875,1.59895,1.59845,1.5988,591800000.0
2009-11-13 19:30:00,1.59875,1.59905,1.59845,1.59905,863400000.0
2009-11-13 19:35:00,1.599,1.59975,1.5986,1.5997,789000000.0
2009-11-13 19:40:00,1.5997,1.6001,1.5996,1.59985,378600000.0
2009-11-13 19:45:00,1.59985,1.6,1.59935,1.5995,702600000.0
2009-11-13 19:50:00,1.59955,1.5997,1.599,1.5994,538500000.0
2009-11-13 19:55:00,1.59945,1.6002,1.59935,1.59975,623200000.0
2009-11-13 20:00:00,1.59975,1.6001,1.59965,1.59985,493900000.0
2009-11-13 20:05:00,1.5998,1.6002,1.5995,1.60005,597600000.0
2009-11-13 20:10:00,1.6001,1.60035,1.59975,1.6001,425500000.0
2009-11-13 20:15:00,1.60015,1.60035,1.59965,1.5999,459200000.0
2009-11-13 20:20:00,1.5999,1.6003,1.59975,1.59995,387300000.0
2009-11-13 20:25:00,1.59995,1.60005,1.59875,1.5988,489000000.0
2009-11-13 20:30:00,1.59885,1.5999,1.59855,1.5999,413800000.0
2009-11-13 20:35:00,1.59975,1.6,1.5992,1.5992,351600000.0
2009-11-13 20:40:00,1.5991,1.59995,1.5991,1.59965,336200000.0
2009-11-13 20:45:00,1.59965,1.59995,1.5995,1.5997,338000000.0
2009-11-13 20:50:00,1.59955,1.59995,1.59945,1.5997,373800000.0
2009-11-13 20:55:00,1.5997,1.59995,1.5994,1.59995,442600000.0
2009-11-13 21:00:00,1.6,1.60005,1.5985,1.59855,505900000.0
2009-11-13 21:05:00,1.5986,1.5993,1.59855,1.5991,307800000.0
2009-11-13 21:10:00,1.5992,1.5993,1.5985,1.59865,359400000.0
2009-11-13 21:15:00,1.59865,1.59945,1.5986,1.5992,291300000.0
2009-11-13 21:20:00,1.59925,1.6003,1.59925,1.5998,657100000.0
2009-11-13 21:25:00,1.59985,1.59995,1.5986,1.59935,805200000.0
2009-11-13 21:30:00,1.59935,1.5999,1.59905,1.59975,801100000.0
2009-11-13 21:35:00,1.6,1.6,1.5992,1.59965,577000000.0
2009-11-13 21:40:00,1.5996,1.59985,1.59895,1.59945,424100000.0
2009-11-13 21:45:00,1.59945,1.59945,1.59835,1.59855,568500000.0
2009-11-13 21:50:00,1.59865,1.59865,1.59785,1.5979,535600000.0
2009-11-13 21:55:00,1.5979,1.5987,1.59785,1.59785,907100000.0
2009-11-13 22:00:00,1.59785,1.5985,1.5977,1.59795,552700000.0
2009-11-13 22:05:00,1.598,1.59805,1.59735,1.5975,368300000.0
2009-11-13 22:10:00,1.5975,1.5976,1.5966,1.5967,506800000.0
2009-11-13 22:15:00,1.5968,1.59725,1.59635,1.5968,396200000.0
2009-11-13 22:20:00,1.59695,1.59745,1.59655,1.59655,276900000.0
2009-11-13 22:25:00,1.59655,1.59705,1.59635,1.5968,325200000.0
2009-11-13 22:30:00,1.5967,1.59725,1.59645,1.59695,219400000.0
2009-11-13 22:35:00,1.59695,1.5977,1.5966,1.59765,308200000.0
2009-11-13 22:40:00,1.59765,1.59765,1.59695,1.59755,250800000.0
2009-11-13 22:45:00,1.59755,1.5977,1.59705,1.5972,291900000.0
2009-11-13 22:50:00,1.5972,1.59725,1.5963,1.5964,296100000.0
2009-11-13 22:55:00,1.5964,1.5971,1.59635,1.59695,184900000.0
2009-11-13 23:00:00,1.5969,1.5969,1.5969,1.5969,1000000.0
2009-11-16 00:00:00,1.59765,1.598,1.59715,1.59735,138100000.0
2009-11-16 00:05:00,1.59725,1.5976,1.59725,1.5975,51200000.0
2009-11-16 00:10:00,1.5976,1.59775,1.59695,1.5972,89600000.0
2009-11-16 00:15:00,1.59725,1.5976,1.59665,1.5974,190100000.0
2009-11-16 00:20:00,1.5973,1.5976,1.5966,1.5969,125000000.0
2009-11-16 00:25:00,1.597,1.59766,1.59695,1.5976,93100000.0
2009-11-16 00:30:00,1.59735,1.59745,1.5965,1.5971,118500000.0
2009-11-16 00:35:00,1.59705,1.5974,1.597,1.5973,90800000.0
2009-11-16 00:40:00,1.59735,1.59745,1.5971,1.59715,45600000.0
2009-11-16 00:45:00,1.59705,1.5972,1.5968,1.59695,54400000.0
2009-11-16 00:50:00,1.59685,1.59755,1.5967,1.5973,72600000.0
2009-11-16 00:55:00,1.5972,1.5979,1.5971,1.59735,66100000.0
2009-11-16 01:00:00,1.59735,1.59845,1.5971,1.59765,240900000.0
2009-11-16 01:05:00,1.5977,1.59835,1.5972,1.5978,246600000.0
2009-11-16 01:10:00,1.5975,1.59805,1.59745,1.59755,220300000.0
2009-11-16 01:15:00,1.59755,1.5978,1.5973,1.5975,170400000.0
2009-11-16 01:20:00,1.59745,1.59805,1.5972,1.5977,253200000.0
2009-11-16 01:25:00,1.59775,1.59805,1.5976,1.59795,179100000.0
2009-11-16 01:30:00,1.59795,1.5985,1.5975,1.59815,268200000.0
2009-11-16 01:35:00,1.59815,1.59835,1.5978,1.5981,305800000.0
2009-11-16 01:40:00,1.59805,1.5984,1.5978,1.59795,259600000.0
2009-11-16 01:45:00,1.598,1.5983,1.59775,1.59815,352300000.0
2009-11-16 01:50:00,1.5981,1.5987,1.5979,1.5987,392500000.0
2009-11-16 01:55:00,1.5987,1.59955,1.59825,1.5991,456500000.0
2009-11-16 02:00:00,1.5991,1.6003,1.5991,1.5997,691700000.0
2009-11-16 02:05:00,1.5997,1.601,1.59945,1.60055,572800000.0
2009-11-16 02:10:00,1.6004,1.60085,1.5999,1.6008,416500000.0
2009-11-16 02:15:00,1.60075,1.6011,1.6003,1.60105,433000000.0
2009-11-16 02:20:00,1.6011,1.60145,1.6008,1.60125,298900000.0
2009-11-16 02:25:00,1.6013,1.60155,1.601,1.6013,182500000.0
2009-11-16 02:30:00,1.6012,1.6027,1.6012,1.60195,426100000.0
2009-11-16 02:35:00,1.6019,1.60235,1.60165,1.6018,250900000.0
2009-11-16 02:40:00,1.6018,1.60265,1.6014,1.60245,321300000.0
2009-11-16 02:45:00,1.6025,1.60345,1.6025,1.60285,378300000.0
2009-11-16 02:50:00,1.6029,1.60385,1.6026,1.60265,427500000.0
2009-11-16 02:55:00,1.60265,1.6038,1.60265,1.6031,449100000.0
2009-11-16 03:00:00,1.6031,1.60375,1.6028,1.6033,320000000.0
2009-11-16 03:05:00,1.60325,1.6033,1.6019,1.60195,252200000.0
2009-11-16 03:10:00,1.60195,1.60285,1.60195,1.6027,180000000.0
2009-11-16 03:15:00,1.60275,1.60295,1.6021,1.60255,290800000.0
2009-11-16 03:20:00,1.60245,1.6027,1.60215,1.6024,251500000.0
2009-11-16 03:25:00,1.60235,1.6029,1.60215,1.60245,208400000.0
2009-11-16 03:30:00,1.60245,1.60245,1.6018,1.60205,255000000.0
2009-11-16 03:35:00,1.6021,1.60235,1.601,1.60125,359700000.0
2009-11-16 03:40:00,1.6012,1.6015,1.6005,1.60075,355700000.0
2009-11-16 03:45:00,1.60075,1.60085,1.6001,1.6002,432500000.0
2009-11-16 03:50:00,1.60035,1.60045,1.59965,1.5999,351500000.0
2009-11-16 03:55:00,1.59985,1.6005,1.5997,1.6001,501900000.0
2009-11-16 04:00:00,1.60015,1.60075,1.5998,1.59995,637600000.0
2009-11-16 04:05:00,1.59995,1.60035,1.59975,1.5998,374800000.0
2009-11-16 04:10:00,1.59985,1.6004,1.5996,1.6002,362500000.0
2009-11-16 04:15:00,1.6002,1.6008,1.60005,1.60045,330600000.0
2009-11-16 04:20:00,1.60045,1.6007,1.6,1.6001,246800000.0
2009-11-16 04:25:00,1.60005,1.60035,1.5997,1.59975,262100000.0
2009-11-16 04:30:00,1.59975,1.59985,1.5993,1.59975,186600000.0
2009-11-16 04:35:00,1.59985,1.6,1.59905,1.5991,302500000.0
2009-11-16 04:40:00,1.59925,1.59955,1.59895,1.5995,298900000.0
2009-11-16 04:45:00,1.5995,1.60025,1.5993,1.60025,197900000.0
2009-11-16 04:50:00,1.60025,1.60045,1.5997,1.6003,448000000.0
2009-11-16 04:55:00,1.6003,1.6012,1.6002,1.60105,358300000.0
2009-11-16 05:00:00,1.601,1.60135,1.6006,1.60085,374000000.0
2009-11-16 05:05:00,1.60075,1.60155,1.60055,1.601,187900000.0
2009-11-16 05:10:00,1.60085,1.60175,1.60085,1.60175,327100000.0
2009-11-16 05:15:00,1.60175,1.60175,1.6011,1.6016,231000000.0
2009-11-16 05:20:00,1.6016,1.602,1.6015,1.60185,270200000.0
2009-11-16 05:25:00,1.60175,1.6027,1.6016,1.60255,223100000.0
2009-11-16 05:30:00,1.6026,1.6033,1.6023,1.6033,256200000.0
2009-11-16 05:35:00,1.60325,1.60325,1.60053,1.6031,124200000.0
2009-11-16 05:40:00,1.6032,1.60335,1.60245,1.6026,234700000.0
2009-11-16 05:45:00,1.6025,1.6028,1.6025,1.6027,95200000.0
2009-11-16 05:50:00,1.6027,1.6027,1.60225,1.6024,143900000.0
2009-11-16 05:55:00,1.6025,1.60285,1.6022,1.60235,127600000.0
2009-11-16 06:00:00,1.6023,1.6024,1.6011,1.6012,335500000.0
2009-11-16 06:05:00,1.60125,1.60155,1.60095,1.60115,470300000.0
2009-11-16 06:10:00,1.60115,1.60175,1.6009,1.6014,252200000.0
2009-11-16 06:15:00,1.6014,1.60155,1.60125,1.60135,135500000.0
2009-11-16 06:20:00,1.6013,1.6015,1.60085,1.601,128300000.0
2009-11-16 06:25:00,1.60105,1.6014,1.6006,1.6007,324000000.0
2009-11-16 06:30:00,1.60075,1.6013,1.60065,1.60105,278600000.0
2009-11-16 06:35:00,1.60105,1.6013,1.6007,1.6011,345000000.0
2009-11-16 06:40:00,1.6011,1.6015,1.601,1.6015,136000000.0
2009-11-16 06:45:00,1.6015,1.6015,1.60025,1.60065,359100000.0
2009-11-16 06:50:00,1.60065,1.6011,1.60035,1.60075,267200000.0
2009-11-16 06:55:00,1.6008,1.6013,1.6002,1.6006,389700000.0
2009-11-16 07:00:00,1.6007,1.60085,1.5999,1.6008,343800000.0
2009-11-16 07:05:00,1.6008,1.6008,1.6001,1.60015,339200000.0
2009-11-16 07:10:00,1.60015,1.60035,1.60005,1.6001,127600000.0
2009-11-16 07:15:00,1.6001,1.60055,1.60005,1.6005,177100000.0
2009-11-16 07:20:00,1.6005,1.60137,1.6003,1.60045,133900000.0
2009-11-16 07:25:00,1.6004,1.6012,1.60035,1.6011,66300000.0
2009-11-16 07:30:00,1.60115,1.60115,1.60065,1.60095,183600000.0
2009-11-16 07:35:00,1.60085,1.6014,1.60085,1.6009,85600000.0
2009-11-16 07:40:00,1.6007,1.60135,1.60055,1.60105,199400000.0
2009-11-16 07:45:00,1.60105,1.60175,1.60095,1.60105,200500000.0
2009-11-16 07:50:00,1.601,1.60165,1.60095,1.6012,262400000.0
2009-11-16 07:55:00,1.6013,1.60195,1.60115,1.6016,206300000.0
2009-11-16 08:00:00,1.6017,1.60195,1.601,1.60115,153100000.0
2009-11-16 08:05:00,1.6012,1.6015,1.601,1.60125,153500000.0
2009-11-16 08:10:00,1.6013,1.6015,1.60095,1.60135,193100000.0
2009-11-16 08:15:00,1.60135,1.60155,1.60105,1.6012,240800000.0
2009-11-16 08:20:00,1.6012,1.6016,1.60115,1.6014,198500000.0
2009-11-16 08:25:00,1.60135,1.6016,1.6009,1.60135,187500000.0
2009-11-16 08:30:00,1.6013,1.60195,1.6013,1.60155,109800000.0
2009-11-16 08:35:00,1.60155,1.60205,1.60105,1.60125,286000000.0
2009-11-16 08:40:00,1.6012,1.60165,1.6011,1.60155,128100000.0
2009-11-16 08:45:00,1.60165,1.60225,1.6015,1.6016,294000000.0
2009-11-16 08:50:00,1.60175,1.6021,1.6016,1.6018,189900000.0
2009-11-16 08:55:00,1.60175,1.6023,1.6016,1.602,283800000.0
2009-11-16 09:00:00,1.6019,1.60265,1.60165,1.6019,353900000.0
2009-11-16 09:05:00,1.6019,1.6028,1.60135,1.6025,444200000.0
2009-11-16 09:10:00,1.60255,1.603,1.6021,1.6027,285700000.0
2009-11-16 09:15:00,1.6027,1.603,1.60215,1.60275,311800000.0
2009-11-16 09:20:00,1.6027,1.6033,1.60245,1.6031,630800000.0
2009-11-16 09:25:00,1.6031,1.6035,1.60255,1.60255,450800000.0
2009-11-16 09:30:00,1.6027,1.60325,1.60255,1.6027,343200000.0
2009-11-16 09:35:00,1.60265,1.60285,1.60205,1.60225,499200000.0
2009-11-16 09:40:00,1.60215,1.6028,1.60215,1.60265,213600000.0
2009-11-16 09:45:00,1.6027,1.6031,1.60255,1.60275,311500000.0
2009-11-16 09:50:00,1.6027,1.6031,1.60245,1.603,460800000.0
2009-11-16 09:55:00,1.60325,1.60365,1.60295,1.60335,371000000.0
2009-11-16 10:00:00,1.60335,1.60375,1.6032,1.6034,254400000.0
2009-11-16 10:05:00,1.60335,1.60405,1.6032,1.60375,371900000.0
2009-11-16 10:10:00,1.6038,1.6044,1.60325,1.60415,366000000.0
2009-11-16 10:15:00,1.6042,1.60435,1.60375,1.60405,326100000.0
2009-11-16 10:20:00,1.60415,1.6043,1.6038,1.60395,300200000.0
2009-11-16 10:25:00,1.60395,1.6048,1.6038,1.60455,397300000.0
2009-11-16 10:30:00,1.6046,1.60555,1.6046,1.60515,526000000.0
2009-11-16 10:35:00,1.60515,1.60515,1.604,1.6048,416500000.0
2009-11-16 10:40:00,1.6048,1.60535,1.6044,1.6045,393500000.0
2009-11-16 10:45:00,1.60455,1.6056,1.6044,1.60535,432600000.0
2009-11-16 10:50:00,1.6053,1.60595,1.6053,1.60555,441700000.0
2009-11-16 10:55:00,1.60555,1.60585,1.60515,1.6057,386500000.0
2009-11-16 11:00:00,1.6056,1.6057,1.60435,1.60465,542800000.0
2009-11-16 11:05:00,1.60465,1.60495,1.6041,1.6041,398000000.0
2009-11-16 11:10:00,1.6041,1.6046,1.60355,1.6046,506700000.0
2009-11-16 11:15:00,1.6045,1.6046,1.604,1.6044,417100000.0
2009-11-16 11:20:00,1.6044,1.6049,1.60415,1.6046,263800000.0
2009-11-16 11:25:00,1.6047,1.6049,1.6041,1.60415,430600000.0
2009-11-16 11:30:00,1.60425,1.6044,1.60365,1.6042,250800000.0
2009-11-16 11:35:00,1.6042,1.60435,1.6038,1.6041,263300000.0
2009-11-16 11:40:00,1.6041,1.6045,1.6039,1.60395,423900000.0
2009-11-16 11:45:00,1.60395,1.60425,1.6038,1.60425,282400000.0
2009-11-16 11:50:00,1.6042,1.60445,1.60345,1.60355,372500000.0
2009-11-16 11:55:00,1.60355,1.60375,1.603,1.60335,524400000.0
2009-11-16 12:00:00,1.6034,1.6037,1.60285,1.60325,318500000.0
2009-11-16 12:05:00,1.6033,1.604,1.6032,1.60375,279800000.0
2009-11-16 12:10:00,1.60385,1.6042,1.6035,1.6041,186300000.0
2009-11-16 12:15:00,1.6041,1.6042,1.60325,1.60365,202400000.0
2009-11-16 12:20:00,1.60375,1.60395,1.60305,1.6031,325000000.0
2009-11-16 12:25:00,1.6031,1.6038,1.60305,1.6037,421600000.0
2009-11-16 12:30:00,1.6037,1.6041,1.60365,1.60375,339000000.0
2009-11-16 12:35:00,1.60385,1.60385,1.60345,1.6037,236700000.0
2009-11-16 12:40:00,1.6037,1.6041,1.6032,1.6034,247000000.0
2009-11-16 12:45:00,1.6034,1.60355,1.60245,1.60295,289300000.0
2009-11-16 12:50:00,1.603,1.6036,1.60295,1.6033,149900000.0
2009-11-16 12:55:00,1.60335,1.6036,1.60275,1.60315,270800000.0
2009-11-16 13:00:00,1.6032,1.60365,1.60315,1.60345,280700000.0
2009-11-16 13:05:00,1.60345,1.6035,1.6029,1.6032,337100000.0
2009-11-16 13:10:00,1.6033,1.60395,1.6032,1.6037,319700000.0
2009-11-16 13:15:00,1.6038,1.6038,1.60345,1.60365,227600000.0
2009-11-16 13:20:00,1.60365,1.6037,1.6033,1.60345,298800000.0
2009-11-16 13:25:00,1.60355,1.60375,1.60315,1.60335,285700000.0
2009-11-16 13:30:00,1.6034,1.60375,1.60315,1.60345,244400000.0
2009-11-16 13:35:00,1.60345,1.6039,1.60305,1.60355,273200000.0
2009-11-16 13:40:00,1.60355,1.6039,1.6034,1.60345,195200000.0
2009-11-16 13:45:00,1.60345,1.60355,1.60255,1.603,329100000.0
2009-11-16 13:50:00,1.6031,1.6036,1.60305,1.6031,185200000.0
2009-11-16 13:55:00,1.60315,1.60405,1.603,1.60395,231700000.0
2009-11-16 14:00:00,1.6038,1.6041,1.60365,1.604,168400000.0
2009-11-16 14:05:00,1.6038,1.6038,1.6032,1.6033,208200000.0
2009-11-16 14:10:00,1.6033,1.6035,1.60275,1.6028,192000000.0
2009-11-16 14:15:00,1.60285,1.60285,1.60255,1.6028,311300000.0
2009-11-16 14:20:00,1.6028,1.60295,1.60235,1.60235,296600000.0
2009-11-16 14:25:00,1.6024,1.60245,1.60215,1.60215,200000000.0
2009-11-16 14:30:00,1.60205,1.6023,1.6014,1.60175,440900000.0
2009-11-16 14:35:00,1.60175,1.60225,1.6014,1.60205,278800000.0
2009-11-16 14:40:00,1.60215,1.6023,1.6013,1.6014,364300000.0
2009-11-16 14:45:00,1.60135,1.6024,1.60135,1.6022,303000000.0
2009-11-16 14:50:00,1.60225,1.6024,1.6017,1.6018,313400000.0
2009-11-16 14:55:00,1.60175,1.6021,1.6014,1.6016,342000000.0
2009-11-16 15:00:00,1.6016,1.60225,1.6016,1.60165,243300000.0
2009-11-16 15:05:00,1.60165,1.60195,1.60125,1.60135,427700000.0
2009-11-16 15:10:00,1.60135,1.60135,1.6002,1.6002,238400000.0
2009-11-16 15:15:00,1.6002,1.60085,1.5999,1.60045,503200000.0
2009-11-16 15:20:00,1.6005,1.6006,1.60005,1.6002,434900000.0
2009-11-16 15:25:00,1.60025,1.60035,1.59975,1.59985,469000000.0
2009-11-16 15:30:00,1.5999,1.60035,1.59865,1.5997,961100000.0
2009-11-16 15:35:00,1.59985,1.6,1.59925,1.5997,701100000.0
2009-11-16 15:40:00,1.5997,1.60005,1.5994,1.60005,501000000.0
2009-11-16 15:45:00,1.60005,1.60045,1.59975,1.6001,415600000.0
2009-11-16 15:50:00,1.6001,1.60045,1.59965,1.6004,339900000.0
2009-11-16 15:55:00,1.6004,1.60055,1.60005,1.6001,267400000.0
2009-11-16 16:00:00,1.6002,1.60065,1.5998,1.60055,413100000.0
2009-11-16 16:05:00,1.60055,1.60085,1.60015,1.60015,405100000.0
2009-11-16 16:10:00,1.60015,1.60045,1.6,1.60045,444300000.0
2009-11-16 16:15:00,1.6004,1.60055,1.60005,1.6003,338400000.0
2009-11-16 16:20:00,1.6003,1.6005,1.59985,1.5999,472300000.0
2009-11-16 16:25:00,1.5998,1.6003,1.59965,1.6001,266400000.0
2009-11-16 16:30:00,1.6001,1.6004,1.59975,1.59995,534000000.0
2009-11-16 16:35:00,1.59995,1.6004,1.5999,1.60025,634400000.0
2009-11-16 16:40:00,1.60025,1.60055,1.5999,1.6002,760100000.0
2009-11-16 16:45:00,1.60025,1.6003,1.59945,1.59955,598600000.0
2009-11-16 16:50:00,1.59955,1.59985,1.59905,1.59965,641900000.0
2009-11-16 16:55:00,1.59955,1.5999,1.59905,1.5996,661400000.0
2009-11-16 17:00:00,1.59955,1.5997,1.59895,1.5992,536500000.0
2009-11-16 17:05:00,1.5992,1.59955,1.5987,1.5987,535000000.0
2009-11-16 17:10:00,1.5986,1.59905,1.59795,1.5987,864300000.0
2009-11-16 17:15:00,1.59875,1.5997,1.59855,1.5992,710700000.0
2009-11-16 17:20:00,1.59925,1.59945,1.59895,1.5993,437500000.0
2009-11-16 17:25:00,1.5993,1.5999,1.5988,1.59965,645500000.0
2009-11-16 17:30:00,1.59955,1.6003,1.59925,1.59995,550700000.0
2009-11-16 17:35:00,1.6,1.6002,1.59935,1.5997,762200000.0
2009-11-16 17:40:00,1.5997,1.59975,1.5984,1.5986,619700000.0
2009-11-16 17:45:00,1.59865,1.59905,1.59815,1.5985,451600000.0
2009-11-16 17:50:00,1.59855,1.59875,1.5981,1.59855,515600000.0
2009-11-16 17:55:00,1.59855,1.5988,1.598,1.5983,612500000.0
2009-11-16 18:00:00,1.59835,1.5992,1.59815,1.599,603400000.0
2009-11-16 18:05:00,1.599,1.5996,1.5987,1.59895,528800000.0
2009-11-16 18:10:00,1.599,1.5994,1.5983,1.5986,677900000.0
2009-11-16 18:15:00,1.5986,1.5989,1.59815,1.59835,496500000.0
2009-11-16 18:20:00,1.59835,1.59855,1.5976,1.59825,391200000.0
2009-11-16 18:25:00,1.5982,1.59885,1.59785,1.59865,638600000.0
2009-11-16 18:30:00,1.5986,1.599,1.59745,1.5976,692100000.0
2009-11-16 18:35:00,1.5976,1.59815,1.5973,1.59795,555300000.0
2009-11-16 18:40:00,1.59795,1.5981,1.5975,1.5978,315000000.0
2009-11-16 18:45:00,1.5978,1.59825,1.5975,1.5981,378500000.0
2009-11-16 18:50:00,1.5981,1.59845,1.59765,1.59835,512300000.0
2009-11-16 18:55:00,1.59825,1.59865,1.59795,1.5985,366800000.0
2009-11-16 19:00:00,1.59845,1.59855,1.598,1.59815,485400000.0
2009-11-16 19:05:00,1.59815,1.5982,1.5972,1.59735,447000000.0
2009-11-16 19:10:00,1.59745,1.59775,1.59725,1.59735,364500000.0
2009-11-16 19:15:00,1.5974,1.59755,1.59495,1.59515,1196600000.0
2009-11-16 19:20:00,1.59525,1.59645,1.59475,1.59565,1155600000.0
2009-11-16 19:25:00,1.5958,1.5972,1.5954,1.5967,1070800000.0
2009-11-16 19:30:00,1.5967,1.597,1.59535,1.59565,788300000.0
2009-11-16 19:35:00,1.59575,1.59625,1.5955,1.59605,903400000.0
2009-11-16 19:40:00,1.5961,1.5966,1.59525,1.59645,942700000.0
2009-11-16 19:45:00,1.5964,1.59755,1.59615,1.59695,1011100000.0
2009-11-16 19:50:00,1.59695,1.5974,1.5965,1.5968,665000000.0
2009-11-16 19:55:00,1.59685,1.5973,1.596,1.59675,670100000.0
2009-11-16 20:00:00,1.5968,1.59715,1.59625,1.5964,591300000.0
2009-11-16 20:05:00,1.5964,1.597,1.59545,1.59585,812600000.0
2009-11-16 20:10:00,1.59585,1.59605,1.59505,1.59555,615000000.0
2009-11-16 20:15:00,1.59555,1.5962,1.595,1.59605,712200000.0
2009-11-16 20:20:00,1.59595,1.59645,1.59565,1.59635,583400000.0
2009-11-16 20:25:00,1.5964,1.5966,1.59605,1.5963,234400000.0
2009-11-16 20:30:00,1.59625,1.59655,1.59565,1.59605,402200000.0
2009-11-16 20:35:00,1.5959,1.5965,1.59575,1.59635,417800000.0
2009-11-16 20:40:00,1.5963,1.5969,1.5961,1.59655,341700000.0
2009-11-16 20:45:00,1.5966,1.59665,1.59615,1.5965,413700000.0
2009-11-16 20:50:00,1.5965,1.59655,1.59575,1.59615,410600000.0
2009-11-16 20:55:00,1.59615,1.59655,1.59585,1.596,468300000.0
2009-11-16 21:00:00,1.596,1.59675,1.59595,1.5964,807000000.0
2009-11-16 21:05:00,1.59645,1.59765,1.59635,1.59725,831100000.0
2009-11-16 21:10:00,1.59715,1.59775,1.5965,1.597,903700000.0
2009-11-16 21:15:00,1.5969,1.5976,1.59585,1.59755,768200000.0
2009-11-16 21:20:00,1.59735,1.59765,1.5966,1.59765,524500000.0
2009-11-16 21:25:00,1.59765,1.59835,1.5975,1.5983,517200000.0
2009-11-16 21:30:00,1.5983,1.59845,1.5964,1.59725,500100000.0
2009-11-16 21:35:00,1.59725,1.59735,1.59675,1.59705,578800000.0
2009-11-16 21:40:00,1.597,1.59755,1.5965,1.59745,296500000.0
2009-11-16 21:45:00,1.5975,1.5979,1.5969,1.59785,361400000.0
2009-11-16 21:50:00,1.5979,1.59805,1.5971,1.59715,395700000.0
2009-11-16 21:55:00,1.5972,1.59795,1.59685,1.5976,659200000.0
2009-11-16 22:00:00,1.59765,1.5982,1.5973,1.59815,474600000.0
2009-11-16 22:05:00,1.59815,1.59825,1.59735,1.59745,209000000.0
2009-11-16 22:10:00,1.59735,1.5975,1.5968,1.59705,590300000.0
2009-11-16 22:15:00,1.5971,1.5974,1.59675,1.59705,546800000.0
2009-11-16 22:20:00,1.59705,1.5979,1.59695,1.5973,497400000.0
2009-11-16 22:25:00,1.5973,1.5996,1.59725,1.5993,639000000.0
2009-11-16 22:30:00,1.5995,1.60165,1.5991,1.59955,795800000.0
2009-11-16 22:35:00,1.59955,1.5996,1.5976,1.5977,722300000.0
2009-11-16 22:40:00,1.5977,1.5982,1.5974,1.59795,584700000.0
2009-11-16 22:45:00,1.59795,1.59845,1.5978,1.59825,294100000.0
2009-11-16 22:50:00,1.59825,1.5983,1.59715,1.59745,387900000.0
2009-11-16 22:55:00,1.5974,1.5976,1.5967,1.59715,545700000.0
2009-11-16 23:00:00,1.59725,1.5975,1.59665,1.5973,210000000.0
2009-11-16 23:05:00,1.5974,1.59775,1.5966,1.59695,317800000.0
2009-11-16 23:10:00,1.59695,1.59765,1.59675,1.5973,342400000.0
2009-11-16 23:15:00,1.5973,1.59835,1.59715,1.59765,369400000.0
2009-11-16 23:20:00,1.59765,1.5984,1.59765,1.598,242500000.0
2009-11-16 23:25:00,1.598,1.5989,1.5976,1.59825,354600000.0
2009-11-16 23:30:00,1.59825,1.5984,1.59705,1.59745,186400000.0
2009-11-16 23:35:00,1.59755,1.5976,1.5971,1.5973,124700000.0
2009-11-16 23:40:00,1.59725,1.5973,1.5965,1.5966,197100000.0
2009-11-16 23:45:00,1.5967,1.59695,1.59645,1.5966,267600000.0
2009-11-16 23:50:00,1.5966,1.59725,1.5962,1.59705,155800000.0
2009-11-16 23:55:00,1.59695,1.59775,1.5967,1.5976,450500000.0
2009-11-17 00:00:00,1.59775,1.59845,1.5975,1.5982,152300000.0
2009-11-17 00:05:00,1.59815,1.5996,1.5979,1.5979,36800000.0
2009-11-17 00:10:00,1.5979,1.5982,1.5977,1.5979,116800000.0
2009-11-17 00:15:00,1.5979,1.598,1.59745,1.598,89100000.0
2009-11-17 00:20:00,1.5979,1.5981,1.5976,1.598,61400000.0
2009-11-17 00:25:00,1.59785,1.5988,1.59785,1.59855,87200000.0
2009-11-17 00:30:00,1.59855,1.59955,1.59775,1.5991,149300000.0
2009-11-17 00:35:00,1.5991,1.5993,1.59855,1.5988,59800000.0
2009-11-17 00:40:00,1.5984,1.59925,1.5984,1.59925,63800000.0
2009-11-17 00:45:00,1.5991,1.5995,1.59895,1.5993,86500000.0
2009-11-17 00:50:00,1.5993,1.5995,1.59915,1.5994,81500000.0
2009-11-17 00:55:00,1.5994,1.5998,1.5989,1.59935,196700000.0
2009-11-17 01:00:00,1.59955,1.60005,1.5991,1.59955,158300000.0
2009-11-17 01:05:00,1.59955,1.60005,1.59955,1.59965,92200000.0
2009-11-17 01:10:00,1.59975,1.5998,1.5993,1.59945,302700000.0
2009-11-17 01:15:00,1.59945,1.59965,1.5984,1.5989,202200000.0
2009-11-17 01:20:00,1.59895,1.5993,1.59865,1.59905,132000000.0
2009-11-17 01:25:00,1.5991,1.5997,1.59895,1.59915,340600000.0
2009-11-17 01:30:00,1.5991,1.59985,1.5988,1.59985,217100000.0
2009-11-17 01:35:00,1.5998,1.6004,1.5992,1.60035,212500000.0
2009-11-17 01:40:00,1.60025,1.60075,1.5999,1.60015,347400000.0
2009-11-17 01:45:00,1.6001,1.6003,1.59955,1.60005,166400000.0
2009-11-17 01:50:00,1.60005,1.6006,1.59975,1.59985,258800000.0
2009-11-17 01:55:00,1.5999,1.5999,1.5994,1.5997,191300000.0
2009-11-17 02:00:00,1.59975,1.60005,1.59915,1.59985,343400000.0
2009-11-17 02:05:00,1.59975,1.6003,1.59895,1.5992,509200000.0
2009-11-17 02:10:00,1.5993,1.5999,1.599,1.5999,361900000.0
2009-11-17 02:15:00,1.5999,1.60015,1.59945,1.5999,369200000.0
2009-11-17 02:20:00,1.60005,1.6002,1.5994,1.5997,444800000.0
2009-11-17 02:25:00,1.5996,1.59985,1.5983,1.59835,387900000.0
2009-11-17 02:30:00,1.5984,1.6006,1.59825,1.6001,687300000.0
2009-11-17 02:35:00,1.6,1.6016,1.59995,1.60025,587100000.0
2009-11-17 02:40:00,1.60025,1.6009,1.5998,1.59985,405500000.0
2009-11-17 02:45:00,1.59975,1.60075,1.5997,1.6004,428300000.0
2009-11-17 02:50:00,1.60045,1.60045,1.59775,1.59805,395500000.0
2009-11-17 02:55:00,1.59825,1.59975,1.5978,1.5991,556800000.0
2009-11-17 03:00:00,1.59895,1.60005,1.59895,1.59995,429100000.0
2009-11-17 03:05:00,1.59995,1.60045,1.59975,1.5998,279900000.0
2009-11-17 03:10:00,1.5998,1.60015,1.5991,1.5992,213500000.0
2009-11-17 03:15:00,1.5991,1.6003,1.599,1.5998,590700000.0
2009-11-17 03:20:00,1.5998,1.60025,1.5992,1.5998,409200000.0
2009-11-17 03:25:00,1.59985,1.60045,1.59985,1.6001,396000000.0
2009-11-17 03:30:00,1.60005,1.601,1.6,1.6006,350100000.0
2009-11-17 03:35:00,1.6006,1.6011,1.60015,1.6003,382100000.0
2009-11-17 03:40:00,1.6003,1.60095,1.60015,1.6008,266100000.0
2009-11-17 03:45:00,1.60075,1.60095,1.6004,1.6005,314900000.0
2009-11-17 03:50:00,1.60055,1.601,1.6001,1.60065,336900000.0
2009-11-17 03:55:00,1.6006,1.601,1.6004,1.6009,409600000.0
2009-11-17 04:00:00,1.6009,1.6009,1.6003,1.6007,247500000.0
2009-11-17 04:05:00,1.60075,1.6009,1.6005,1.60065,238300000.0
2009-11-17 04:10:00,1.60075,1.60075,1.60025,1.6003,327300000.0
2009-11-17 04:15:00,1.6003,1.60065,1.59995,1.6001,499100000.0
2009-11-17 04:20:00,1.60015,1.6005,1.5998,1.60035,582200000.0
2009-11-17 04:25:00,1.6003,1.60045,1.5999,1.6002,344100000.0
2009-11-17 04:30:00,1.60005,1.60035,1.6,1.6002,231900000.0
2009-11-17 04:35:00,1.6002,1.6006,1.6001,1.6004,281200000.0
2009-11-17 04:40:00,1.6004,1.60065,1.60015,1.60045,186600000.0
2009-11-17 04:45:00,1.60045,1.6008,1.6002,1.60075,194300000.0
2009-11-17 04:50:00,1.6008,1.60145,1.6007,1.601,178900000.0
2009-11-17 04:55:00,1.6011,1.60155,1.60085,1.60135,363800000.0
2009-11-17 05:00:00,1.6013,1.60185,1.6011,1.60145,295900000.0
2009-11-17 05:05:00,1.6014,1.60175,1.6012,1.60175,250200000.0
2009-11-17 05:10:00,1.6017,1.60195,1.6011,1.60135,327200000.0
2009-11-17 05:15:00,1.6014,1.60175,1.60095,1.6016,315100000.0
2009-11-17 05:20:00,1.6016,1.60175,1.60115,1.6012,150600000.0
2009-11-17 05:25:00,1.60125,1.60135,1.6007,1.60105,216000000.0
2009-11-17 05:30:00,1.6011,1.6016,1.6008,1.60125,298200000.0
2009-11-17 05:35:00,1.6013,1.60175,1.6009,1.6016,406200000.0
2009-11-17 05:40:00,1.60165,1.60185,1.6012,1.6015,162000000.0
2009-11-17 05:45:00,1.60145,1.60175,1.60105,1.6015,128500000.0
2009-11-17 05:50:00,1.6015,1.60175,1.60145,1.6017,124900000.0
2009-11-17 05:55:00,1.6016,1.6017,1.6014,1.6015,76000000.0
2009-11-17 06:00:00,1.60135,1.6016,1.601,1.60105,127300000.0
2009-11-17 06:05:00,1.6011,1.6014,1.60075,1.60075,85000000.0
2009-11-17 06:10:00,1.6008,1.60085,1.60035,1.60085,237500000.0
2009-11-17 06:15:00,1.60085,1.6013,1.60065,1.60115,265200000.0
2009-11-17 06:20:00,1.60125,1.6016,1.601,1.6015,213300000.0
2009-11-17 06:25:00,1.60145,1.60185,1.60135,1.6017,213100000.0
2009-11-17 06:30:00,1.60165,1.60165,1.601,1.6013,190000000.0
2009-11-17 06:35:00,1.60135,1.6016,1.60085,1.6012,340800000.0
2009-11-17 06:40:00,1.60125,1.60135,1.60085,1.60115,263700000.0
2009-11-17 06:45:00,1.6011,1.60125,1.60085,1.60095,239100000.0
2009-11-17 06:50:00,1.60085,1.60125,1.60085,1.60115,191400000.0
2009-11-17 06:55:00,1.60125,1.60145,1.6011,1.60125,246800000.0
2009-11-17 07:00:00,1.60125,1.6016,1.6011,1.60145,223200000.0
2009-11-17 07:05:00,1.60155,1.60185,1.6014,1.6018,79500000.0
2009-11-17 07:10:00,1.60165,1.60165,1.6011,1.60135,212300000.0
2009-11-17 07:15:00,1.60135,1.6014,1.6011,1.6012,143500000.0
2009-11-17 07:20:00,1.60125,1.60125,1.6008,1.6011,297200000.0
2009-11-17 07:25:00,1.601,1.6014,1.6006,1.6013,445600000.0
2009-11-17 07:30:00,1.60125,1.60155,1.6009,1.6015,357700000.0
2009-11-17 07:35:00,1.6015,1.6022,1.6013,1.60215,357600000.0
2009-11-17 07:40:00,1.60205,1.6022,1.60185,1.60195,224600000.0
2009-11-17 07:45:00,1.60195,1.602,1.60105,1.6015,236700000.0
2009-11-17 07:50:00,1.6015,1.6021,1.6015,1.60205,217400000.0
2009-11-17 07:55:00,1.60205,1.60245,1.6014,1.60175,330200000.0
2009-11-17 08:00:00,1.6016,1.6026,1.6016,1.6022,329700000.0
2009-11-17 08:05:00,1.60225,1.6024,1.6016,1.6018,354300000.0
2009-11-17 08:10:00,1.60185,1.6022,1.60135,1.6016,585200000.0
2009-11-17 08:15:00,1.6016,1.60195,1.6012,1.60155,475100000.0
2009-11-17 08:20:00,1.60145,1.60205,1.6009,1.60185,393100000.0
2009-11-17 08:25:00,1.6018,1.6023,1.6017,1.60205,464800000.0
2009-11-17 08:30:00,1.6021,1.6024,1.6018,1.60215,375600000.0
2009-11-17 08:35:00,1.60215,1.6025,1.6019,1.6023,344100000.0
2009-11-17 08:40:00,1.6023,1.60235,1.60195,1.60225,383700000.0
2009-11-17 08:45:00,1.60225,1.6025,1.60155,1.60195,394600000.0
2009-11-17 08:50:00,1.60195,1.6026,1.60185,1.6025,405300000.0
2009-11-17 08:55:00,1.6025,1.6027,1.60155,1.6022,492600000.0
2009-11-17 09:00:00,1.6021,1.60255,1.60165,1.60195,549000000.0
2009-11-17 09:05:00,1.6018,1.60275,1.6018,1.6024,428000000.0
2009-11-17 09:10:00,1.60235,1.6027,1.60175,1.60175,323800000.0
2009-11-17 09:15:00,1.6018,1.60245,1.60145,1.60235,615500000.0
2009-11-17 09:20:00,1.60235,1.6029,1.60215,1.60275,422200000.0
2009-11-17 09:25:00,1.6028,1.6034,1.6025,1.603,437200000.0
2009-11-17 09:30:00,1.60305,1.6036,1.60265,1.60285,382500000.0
2009-11-17 09:35:00,1.60285,1.604,1.6026,1.6036,585200000.0
2009-11-17 09:40:00,1.6037,1.6047,1.60345,1.60415,522500000.0
2009-11-17 09:45:00,1.60425,1.60565,1.60405,1.6053,722600000.0
2009-11-17 09:50:00,1.60535,1.60565,1.6048,1.60515,501300000.0
2009-11-17 09:55:00,1.60515,1.60575,1.6048,1.605,565400000.0
2009-11-17 10:00:00,1.60505,1.606,1.60485,1.60565,517400000.0
2009-11-17 10:05:00,1.6057,1.60605,1.6052,1.6056,494000000.0
2009-11-17 10:10:00,1.60565,1.60615,1.60535,1.60545,590000000.0
2009-11-17 10:15:00,1.6054,1.6063,1.6048,1.60565,750800000.0
2009-11-17 10:20:00,1.60575,1.60635,1.60555,1.606,611800000.0
2009-11-17 10:25:00,1.606,1.60715,1.60595,1.6068,659800000.0
2009-11-17 10:30:00,1.6068,1.60705,1.6061,1.6065,663900000.0
2009-11-17 10:35:00,1.60655,1.60685,1.6059,1.60605,626900000.0
2009-11-17 10:40:00,1.60605,1.6063,1.6055,1.606,607800000.0
2009-11-17 10:45:00,1.6061,1.60615,1.60525,1.60585,606000000.0
2009-11-17 10:50:00,1.60585,1.60605,1.6054,1.60565,496400000.0
2009-11-17 10:55:00,1.60565,1.60665,1.60545,1.6065,555300000.0
2009-11-17 11:00:00,1.60655,1.60665,1.60505,1.6054,565100000.0
2009-11-17 11:05:00,1.60535,1.60785,1.6052,1.60745,774400000.0
2009-11-17 11:10:00,1.60745,1.60795,1.6068,1.60695,678800000.0
2009-11-17 11:15:00,1.60705,1.60745,1.6066,1.6073,620400000.0
2009-11-17 11:20:00,1.60735,1.6076,1.6068,1.6073,551500000.0
2009-11-17 11:25:00,1.6073,1.60755,1.6067,1.60725,555400000.0
2009-11-17 11:30:00,1.60735,1.6079,1.60685,1.60765,598200000.0
2009-11-17 11:35:00,1.60765,1.6082,1.60695,1.6071,523600000.0
2009-11-17 11:40:00,1.6071,1.6071,1.60625,1.6066,411900000.0
2009-11-17 11:45:00,1.6065,1.607,1.6063,1.60675,675200000.0
2009-11-17 11:50:00,1.6067,1.60735,1.60625,1.60715,583600000.0
2009-11-17 11:55:00,1.60725,1.6089,1.6072,1.6086,456500000.0
2009-11-17 12:00:00,1.6086,1.60925,1.6081,1.6083,543300000.0
2009-11-17 12:05:00,1.60835,1.60835,1.6078,1.60805,369800000.0
2009-11-17 12:10:00,1.60805,1.60905,1.60795,1.6086,713200000.0
2009-11-17 12:15:00,1.60865,1.6096,1.60845,1.6088,819300000.0
2009-11-17 12:20:00,1.60885,1.6091,1.6082,1.60845,545300000.0
2009-11-17 12:25:00,1.60845,1.6088,1.6075,1.60785,447700000.0
2009-11-17 12:30:00,1.60775,1.60795,1.6066,1.6072,637700000.0
2009-11-17 12:35:00,1.6071,1.60725,1.60595,1.6062,492200000.0
2009-11-17 12:40:00,1.6061,1.6073,1.60555,1.60695,615900000.0
2009-11-17 12:45:00,1.607,1.6073,1.6063,1.6067,697300000.0
2009-11-17 12:50:00,1.60665,1.6067,1.60565,1.60605,482800000.0
2009-11-17 12:55:00,1.60595,1.6065,1.60585,1.60645,389100000.0
2009-11-17 13:00:00,1.6065,1.60705,1.6058,1.60615,476900000.0
2009-11-17 13:05:00,1.60625,1.607,1.606,1.6065,534900000.0
2009-11-17 13:10:00,1.60655,1.607,1.60595,1.60655,571700000.0
2009-11-17 13:15:00,1.60675,1.6071,1.60635,1.6066,354700000.0
2009-11-17 13:20:00,1.6067,1.6069,1.6061,1.60635,354400000.0
2009-11-17 13:25:00,1.60625,1.60625,1.6053,1.6059,385200000.0
2009-11-17 13:30:00,1.60595,1.60595,1.60515,1.60515,267000000.0
2009-11-17 13:35:00,1.60515,1.6057,1.6051,1.6057,318700000.0
2009-11-17 13:40:00,1.60565,1.6066,1.60555,1.606,395100000.0
2009-11-17 13:45:00,1.606,1.60655,1.60585,1.60625,327900000.0
2009-11-17 13:50:00,1.60625,1.60645,1.6055,1.60555,360100000.0
2009-11-17 13:55:00,1.6057,1.6063,1.60555,1.6061,364100000.0
2009-11-17 14:00:00,1.6061,1.60685,1.60575,1.6067,537200000.0
2009-11-17 14:05:00,1.6067,1.60735,1.6061,1.6063,715800000.0
2009-11-17 14:10:00,1.60635,1.6066,1.6053,1.60545,599700000.0
2009-11-17 14:15:00,1.60545,1.6061,1.6049,1.6051,785300000.0
2009-11-17 14:20:00,1.6052,1.60535,1.604,1.6044,673000000.0
2009-11-17 14:25:00,1.6044,1.60495,1.60385,1.6048,475400000.0
2009-11-17 14:30:00,1.60475,1.60525,1.6044,1.6045,395500000.0
2009-11-17 14:35:00,1.6045,1.6047,1.60385,1.6042,529500000.0
2009-11-17 14:40:00,1.6042,1.60475,1.60405,1.60465,470500000.0
2009-11-17 14:45:00,1.6046,1.60495,1.60375,1.6038,522100000.0
2009-11-17 14:50:00,1.6038,1.60405,1.60345,1.6037,391000000.0
2009-11-17 14:55:00,1.6037,1.60405,1.60345,1.6037,514000000.0
2009-11-17 15:00:00,1.60365,1.60435,1.60325,1.60325,546500000.0
2009-11-17 15:05:00,1.60325,1.6035,1.60275,1.60275,446500000.0
2009-11-17 15:10:00,1.6028,1.60305,1.602,1.60225,543100000.0
2009-11-17 15:15:00,1.6021,1.60255,1.6018,1.60215,437700000.0
2009-11-17 15:20:00,1.60205,1.6024,1.6016,1.60165,423500000.0
2009-11-17 15:25:00,1.6016,1.6016,1.60075,1.60085,508500000.0
2009-11-17 15:30:00,1.60075,1.60215,1.60065,1.60155,894700000.0
2009-11-17 15:35:00,1.60145,1.60195,1.6006,1.6007,609600000.0
2009-11-17 15:40:00,1.6007,1.6012,1.60055,1.60065,661150000.0
2009-11-17 15:45:00,1.60065,1.6016,1.6003,1.60125,545700000.0
2009-11-17 15:50:00,1.6013,1.60255,1.6012,1.60215,607700000.0
2009-11-17 15:55:00,1.60205,1.60305,1.60205,1.6026,705900000.0
2009-11-17 16:00:00,1.6026,1.6028,1.6017,1.6018,648100000.0
2009-11-17 16:05:00,1.6018,1.603,1.6016,1.6029,511500000.0
2009-11-17 16:10:00,1.60285,1.60305,1.6017,1.60185,557900000.0
2009-11-17 16:15:00,1.60205,1.6028,1.6019,1.6022,659000000.0
2009-11-17 16:20:00,1.60225,1.60315,1.60195,1.60295,567900000.0
2009-11-17 16:25:00,1.60295,1.60315,1.6023,1.6023,618500000.0
2009-11-17 16:30:00,1.60245,1.6037,1.60235,1.603,832800000.0
2009-11-17 16:35:00,1.60295,1.6032,1.60175,1.60235,721100000.0
2009-11-17 16:40:00,1.60245,1.60265,1.6015,1.602,682900000.0
2009-11-17 16:45:00,1.60205,1.60205,1.6011,1.60145,829100000.0
2009-11-17 16:50:00,1.6015,1.602,1.60045,1.6013,800700000.0
2009-11-17 16:55:00,1.60135,1.6015,1.60035,1.60065,848500000.0
2009-11-17 17:00:00,1.6006,1.6013,1.6004,1.60125,719800000.0
2009-11-17 17:05:00,1.60125,1.6017,1.6007,1.6008,940700000.0
2009-11-17 17:10:00,1.6008,1.6019,1.60055,1.60105,964500000.0
2009-11-17 17:15:00,1.60105,1.6012,1.5997,1.6004,681500000.0
2009-11-17 17:20:00,1.6004,1.6008,1.5997,1.60005,835700000.0
2009-11-17 17:25:00,1.60005,1.60085,1.59975,1.60055,748500000.0
2009-11-17 17:30:00,1.60045,1.6015,1.60025,1.60125,1127000000.0
2009-11-17 17:35:00,1.60125,1.6044,1.6012,1.60415,1098400000.0
2009-11-17 17:40:00,1.60425,1.60535,1.60365,1.60405,1264900000.0
2009-11-17 17:45:00,1.60405,1.6042,1.6029,1.60355,889100000.0
2009-11-17 17:50:00,1.60355,1.6044,1.6028,1.60285,944400000.0
2009-11-17 17:55:00,1.60285,1.60465,1.6022,1.6043,874000000.0
2009-11-17 18:00:00,1.6042,1.6045,1.6034,1.60375,755500000.0
2009-11-17 18:05:00,1.60375,1.6046,1.60345,1.6039,771800000.0
2009-11-17 18:10:00,1.6039,1.60425,1.6032,1.60375,842100000.0
2009-11-17 18:15:00,1.6038,1.6045,1.6037,1.6043,1011300000.0
2009-11-17 18:20:00,1.60435,1.6045,1.60335,1.60355,725800000.0
2009-11-17 18:25:00,1.60355,1.6039,1.60285,1.6029,765000000.0
2009-11-17 18:30:00,1.603,1.60335,1.60235,1.6032,661300000.0
2009-11-17 18:35:00,1.60315,1.6034,1.6003,1.6004,695500000.0
2009-11-17 18:40:00,1.60035,1.60155,1.6003,1.6012,822000000.0
2009-11-17 18:45:00,1.60115,1.602,1.6005,1.60105,923500000.0
2009-11-17 18:50:00,1.60105,1.6016,1.6004,1.6009,999300000.0
2009-11-17 18:55:00,1.6009,1.601,1.60015,1.60075,693600000.0
2009-11-17 19:00:00,1.60075,1.60195,1.60005,1.6018,637900000.0
2009-11-17 19:05:00,1.6018,1.6019,1.60095,1.6014,703900000.0
2009-11-17 19:10:00,1.6014,1.6016,1.6007,1.6012,709400000.0
2009-11-17 19:15:00,1.6012,1.6018,1.60085,1.6016,537300000.0
2009-11-17 19:20:00,1.6016,1.6017,1.60015,1.6011,489000000.0
2009-11-17 19:25:00,1.60115,1.6021,1.60075,1.60205,608800000.0
2009-11-17 19:30:00,1.60205,1.6021,1.6002,1.6002,634300000.0
2009-11-17 19:35:00,1.6002,1.6005,1.59995,1.6004,486000000.0
2009-11-17 19:40:00,1.60045,1.60115,1.6002,1.6003,424100000.0
2009-11-17 19:45:00,1.6003,1.6007,1.60005,1.6007,382900000.0
2009-11-17 19:50:00,1.6007,1.6011,1.6004,1.601,473600000.0
2009-11-17 19:55:00,1.6011,1.6012,1.59995,1.60045,447500000.0
2009-11-17 20:00:00,1.6005,1.60115,1.60035,1.6005,282800000.0
2009-11-17 20:05:00,1.60055,1.60095,1.60045,1.6009,717200000.0
2009-11-17 20:10:00,1.60085,1.60085,1.59985,1.60005,465500000.0
2009-11-17 20:15:00,1.59995,1.6,1.5991,1.59925,368600000.0
2009-11-17 20:20:00,1.5992,1.59975,1.5989,1.599,341800000.0
2009-11-17 20:25:00,1.599,1.59915,1.59825,1.599,493900000.0
2009-11-17 20:30:00,1.599,1.5996,1.59885,1.5995,360600000.0
2009-11-17 20:35:00,1.5995,1.59965,1.599,1.59935,254000000.0
2009-11-17 20:40:00,1.59935,1.5997,1.5989,1.5989,607600000.0
2009-11-17 20:45:00,1.5989,1.59915,1.5983,1.59865,598500000.0
2009-11-17 20:50:00,1.59855,1.599,1.59805,1.5984,509500000.0
2009-11-17 20:55:00,1.59845,1.59895,1.598,1.5984,527200000.0
2009-11-17 21:00:00,1.5984,1.5996,1.5981,1.59935,389500000.0
2009-11-17 21:05:00,1.5995,1.6001,1.5993,1.59965,436900000.0
2009-11-17 21:10:00,1.59965,1.5999,1.5989,1.5992,569900000.0
2009-11-17 21:15:00,1.5992,1.5999,1.59895,1.5993,466200000.0
2009-11-17 21:20:00,1.59935,1.5997,1.5991,1.5997,400400000.0
2009-11-17 21:25:00,1.59975,1.60005,1.5994,1.5995,441900000.0
2009-11-17 21:30:00,1.59955,1.59985,1.5994,1.5996,334200000.0
2009-11-17 21:35:00,1.5996,1.60015,1.5995,1.59995,230700000.0
2009-11-17 21:40:00,1.6,1.6,1.5991,1.5997,546800000.0
2009-11-17 21:45:00,1.5996,1.60005,1.59935,1.6,491300000.0
2009-11-17 21:50:00,1.6,1.6005,1.5996,1.5996,616300000.0
2009-11-17 21:55:00,1.59955,1.6006,1.59945,1.60005,551300000.0
2009-11-17 22:00:00,1.60005,1.60005,1.5985,1.59875,874500000.0
2009-11-17 22:05:00,1.59875,1.5994,1.5984,1.59925,802500000.0
2009-11-17 22:10:00,1.5993,1.5996,1.5985,1.59875,518900000.0
2009-11-17 22:15:00,1.59885,1.599,1.59855,1.5986,439000000.0
2009-11-17 22:20:00,1.5987,1.59915,1.5984,1.59875,704800000.0
2009-11-17 22:25:00,1.5987,1.59905,1.59845,1.59905,442000000.0
2009-11-17 22:30:00,1.59905,1.59925,1.59865,1.599,552300000.0
2009-11-17 22:35:00,1.599,1.5991,1.59865,1.5988,325300000.0
2009-11-17 22:40:00,1.59885,1.59905,1.5983,1.5984,455000000.0
2009-11-17 22:45:00,1.5984,1.5984,1.59785,1.5983,99200000.0
2009-11-17 22:50:00,1.5982,1.59835,1.5978,1.5978,407600000.0
2009-11-17 22:55:00,1.5979,1.598,1.59755,1.5977,190300000.0
2009-11-17 23:00:00,1.5977,1.598,1.5971,1.59745,328900000.0
2009-11-17 23:05:00,1.59755,1.5978,1.59745,1.5976,166500000.0
2009-11-17 23:10:00,1.5977,1.59815,1.5976,1.5978,177500000.0
2009-11-17 23:15:00,1.59775,1.59785,1.5969,1.5971,309600000.0
2009-11-17 23:20:00,1.5971,1.59745,1.597,1.5974,156600000.0
2009-11-17 23:25:00,1.59745,1.59785,1.5973,1.59785,178000000.0
2009-11-17 23:30:00,1.5979,1.5979,1.59725,1.5974,261300000.0
2009-11-17 23:35:00,1.5974,1.598,1.5971,1.59735,178700000.0
2009-11-17 23:40:00,1.59735,1.59795,1.59735,1.5978,391200000.0
2009-11-17 23:45:00,1.5978,1.598,1.5976,1.5977,291300000.0
2009-11-17 23:50:00,1.5977,1.59785,1.59755,1.59775,151300000.0
2009-11-17 23:55:00,1.5978,1.5986,1.59775,1.5986,253600000.0
2009-11-18 00:00:00,1.59855,1.5989,1.59795,1.59845,267000000.0
2009-11-18 00:05:00,1.5984,1.5997,1.59835,1.5993,98800000.0
2009-11-18 00:10:00,1.59925,1.5995,1.5988,1.5988,73700000.0
2009-11-18 00:15:00,1.5988,1.5992,1.59703,1.59728,111600000.0
2009-11-18 00:20:00,1.5973,1.59754,1.59693,1.59745,240000000.0
2009-11-18 00:25:00,1.59746,1.59749,1.59671,1.59712,240000000.0
2009-11-18 00:30:00,1.59706,1.59732,1.59671,1.59672,240000000.0
2009-11-18 00:35:00,1.59673,1.59701,1.59668,1.59685,240000000.0
2009-11-18 00:40:00,1.59686,1.59738,1.5967,1.59735,240000000.0
2009-11-18 00:45:00,1.59729,1.598,1.5972,1.5979,240000000.0
2009-11-18 00:50:00,1.59788,1.59808,1.59758,1.59778,240000000.0
2009-11-18 00:55:00,1.59779,1.59793,1.59717,1.59791,240000000.0
2009-11-18 01:00:00,1.59789,1.59857,1.59771,1.59838,240000000.0
2009-11-18 01:05:00,1.59826,1.59834,1.59722,1.5975,240000000.0
2009-11-18 01:10:00,1.59747,1.5976,1.59694,1.5971,240000000.0
2009-11-18 01:15:00,1.59708,1.59771,1.59707,1.59767,240000000.0
2009-11-18 01:20:00,1.59766,1.5978,1.59726,1.59737,240000000.0
2009-11-18 01:25:00,1.59736,1.59804,1.59725,1.59792,240000000.0
2009-11-18 01:30:00,1.59791,1.59932,1.59782,1.5991,240000000.0
2009-11-18 01:35:00,1.59913,1.59949,1.59864,1.59914,240000000.0
2009-11-18 01:40:00,1.59917,1.59963,1.59905,1.59948,240000000.0
2009-11-18 01:45:00,1.59946,1.59961,1.59936,1.59947,240000000.0
2009-11-18 01:50:00,1.59947,1.60038,1.59942,1.59997,240000000.0
2009-11-18 01:55:00,1.59996,1.60016,1.59902,1.5997,240000000.0
2009-11-18 02:00:00,1.59969,1.60012,1.59936,1.59982,240000000.0
2009-11-18 02:05:00,1.59979,1.59999,1.59971,1.59974,240000000.0
2009-11-18 02:10:00,1.59984,1.60102,1.59976,1.60075,240000000.0
2009-11-18 02:15:00,1.60073,1.60094,1.5976,1.59795,338000000.0
2009-11-18 02:20:00,1.59805,1.5981,1.5975,1.59765,284100000.0
2009-11-18 02:25:00,1.5976,1.59825,1.5975,1.59815,318600000.0
2009-11-18 02:30:00,1.5981,1.5997,1.598,1.59935,545200000.0
2009-11-18 02:35:00,1.59935,1.5998,1.5989,1.5994,264200000.0
2009-11-18 02:40:00,1.5995,1.59995,1.5993,1.5998,172000000.0
2009-11-18 02:45:00,1.5998,1.59995,1.59955,1.59975,136400000.0
2009-11-18 02:50:00,1.5998,1.6007,1.5997,1.60015,396900000.0
2009-11-18 02:55:00,1.60025,1.6005,1.5992,1.59995,500300000.0
2009-11-18 03:00:00,1.59995,1.60045,1.59955,1.60005,338400000.0
2009-11-18 03:05:00,1.6001,1.6003,1.59985,1.60005,202800000.0
2009-11-18 03:10:00,1.60015,1.6014,1.6,1.60095,405400000.0
2009-11-18 03:15:00,1.60115,1.60185,1.6009,1.6015,368800000.0
2009-11-18 03:20:00,1.6015,1.6019,1.601,1.60125,357400000.0
2009-11-18 03:25:00,1.6014,1.6018,1.6013,1.6016,206500000.0
2009-11-18 03:30:00,1.6017,1.6018,1.60115,1.6018,192800000.0
2009-11-18 03:35:00,1.60175,1.60225,1.6016,1.60225,216900000.0
2009-11-18 03:40:00,1.6024,1.60305,1.6021,1.60235,338000000.0
2009-11-18 03:45:00,1.6023,1.60285,1.60185,1.60245,264600000.0
2009-11-18 03:50:00,1.60245,1.60335,1.60235,1.6033,260400000.0
2009-11-18 03:55:00,1.60325,1.6044,1.60295,1.60375,489200000.0
2009-11-18 04:00:00,1.6038,1.6038,1.6032,1.60345,241900000.0
2009-11-18 04:05:00,1.6035,1.6039,1.60345,1.6039,176600000.0
2009-11-18 04:10:00,1.6039,1.60405,1.603,1.6032,286100000.0
2009-11-18 04:15:00,1.60325,1.60355,1.6029,1.603,285500000.0
2009-11-18 04:20:00,1.6029,1.60335,1.60275,1.60295,226200000.0
2009-11-18 04:25:00,1.6029,1.6035,1.60275,1.6031,186400000.0
2009-11-18 04:30:00,1.6032,1.60325,1.6026,1.60315,197500000.0
2009-11-18 04:35:00,1.60315,1.60365,1.60305,1.6036,142200000.0
2009-11-18 04:40:00,1.60335,1.60375,1.60305,1.60325,153400000.0
2009-11-18 04:45:00,1.6033,1.60345,1.60305,1.60335,131000000.0
2009-11-18 04:50:00,1.60345,1.60375,1.603,1.60315,134600000.0
2009-11-18 04:55:00,1.6033,1.60335,1.60295,1.6031,103700000.0
2009-11-18 05:00:00,1.6031,1.60365,1.603,1.6034,200000000.0
2009-11-18 05:05:00,1.6034,1.60345,1.6032,1.60345,77000000.0
2009-11-18 05:10:00,1.6034,1.60365,1.60325,1.60345,166900000.0
2009-11-18 05:15:00,1.6034,1.6037,1.6033,1.6034,82600000.0
2009-11-18 05:20:00,1.6035,1.60385,1.6035,1.60365,28300000.0
2009-11-18 05:25:00,1.60365,1.6039,1.6034,1.60385,178200000.0
2009-11-18 05:30:00,1.60385,1.6043,1.60365,1.60425,226300000.0
2009-11-18 05:35:00,1.60425,1.6047,1.60405,1.60465,428600000.0
2009-11-18 05:40:00,1.6045,1.6048,1.6041,1.6043,304900000.0
2009-11-18 05:45:00,1.6042,1.6042,1.6034,1.6035,168800000.0
2009-11-18 05:50:00,1.6036,1.60395,1.6033,1.60385,154100000.0
2009-11-18 05:55:00,1.60385,1.6042,1.6037,1.60385,182100000.0
2009-11-18 06:00:00,1.604,1.6041,1.6031,1.6036,201100000.0
2009-11-18 06:05:00,1.6037,1.604,1.6036,1.604,128200000.0
2009-11-18 06:10:00,1.6039,1.6041,1.60355,1.6038,130700000.0
2009-11-18 06:15:00,1.6038,1.60425,1.60355,1.60395,202000000.0
2009-11-18 06:20:00,1.60395,1.60405,1.6031,1.60315,183300000.0
2009-11-18 06:25:00,1.60315,1.6034,1.6027,1.6033,197300000.0
2009-11-18 06:30:00,1.60335,1.60345,1.60305,1.60335,138300000.0
2009-11-18 06:35:00,1.60335,1.60365,1.60325,1.60355,150800000.0
2009-11-18 06:40:00,1.60355,1.6036,1.6031,1.60325,148200000.0
2009-11-18 06:45:00,1.60325,1.6034,1.6031,1.6032,122900000.0
2009-11-18 06:50:00,1.60315,1.60345,1.60245,1.6027,174000000.0
2009-11-18 06:55:00,1.60275,1.603,1.6023,1.6023,111400000.0
2009-11-18 07:00:00,1.6023,1.6029,1.6021,1.6027,365800000.0
2009-11-18 07:05:00,1.6027,1.60285,1.60225,1.60255,145000000.0
2009-11-18 07:10:00,1.6025,1.6028,1.6023,1.60275,103000000.0
2009-11-18 07:15:00,1.60255,1.60285,1.60235,1.60275,168800000.0
2009-11-18 07:20:00,1.60275,1.60315,1.6026,1.6029,185100000.0
2009-11-18 07:25:00,1.60295,1.6032,1.60285,1.60305,132500000.0
2009-11-18 07:30:00,1.603,1.6033,1.6028,1.6032,191100000.0
2009-11-18 07:35:00,1.60325,1.6034,1.6024,1.6025,277600000.0
2009-11-18 07:40:00,1.6025,1.60305,1.60235,1.6027,186200000.0
2009-11-18 07:45:00,1.60265,1.6029,1.60205,1.60215,334700000.0
2009-11-18 07:50:00,1.6022,1.60245,1.60185,1.6024,286400000.0
2009-11-18 07:55:00,1.60245,1.60255,1.6022,1.6024,109500000.0
2009-11-18 08:00:00,1.60245,1.6027,1.60225,1.6024,230500000.0
2009-11-18 08:05:00,1.60255,1.60285,1.6023,1.60265,154200000.0
2009-11-18 08:10:00,1.60275,1.60295,1.60235,1.60245,255600000.0
2009-11-18 08:15:00,1.60245,1.6028,1.6022,1.60245,320400000.0
2009-11-18 08:20:00,1.6025,1.60285,1.60225,1.6023,232100000.0
2009-11-18 08:25:00,1.60235,1.60275,1.60205,1.60205,273500000.0
2009-11-18 08:30:00,1.6021,1.6022,1.6016,1.6021,310300000.0
2009-11-18 08:35:00,1.6021,1.6023,1.60165,1.60195,172200000.0
2009-11-18 08:40:00,1.602,1.60255,1.6014,1.60165,227200000.0
2009-11-18 08:45:00,1.60155,1.60195,1.60145,1.6017,217300000.0
2009-11-18 08:50:00,1.60175,1.60215,1.60155,1.6017,336800000.0
2009-11-18 08:55:00,1.60175,1.6021,1.60155,1.602,336700000.0
2009-11-18 09:00:00,1.602,1.602,1.6009,1.60115,556200000.0
2009-11-18 09:05:00,1.60115,1.6014,1.60065,1.60095,643100000.0
2009-11-18 09:10:00,1.601,1.6015,1.60075,1.60105,644500000.0
2009-11-18 09:15:00,1.6011,1.6015,1.6006,1.60095,447300000.0
2009-11-18 09:20:00,1.6009,1.60175,1.60085,1.60115,453300000.0
2009-11-18 09:25:00,1.6012,1.6017,1.60095,1.60135,443400000.0
2009-11-18 09:30:00,1.6012,1.60155,1.6008,1.6013,417000000.0
2009-11-18 09:35:00,1.60135,1.6018,1.6011,1.60135,599200000.0
2009-11-18 09:40:00,1.60135,1.6016,1.6008,1.60145,418800000.0
2009-11-18 09:45:00,1.60145,1.60185,1.60115,1.6018,417700000.0
2009-11-18 09:50:00,1.6018,1.60185,1.60075,1.60115,445600000.0
2009-11-18 09:55:00,1.60115,1.6015,1.6005,1.6007,466500000.0
2009-11-18 10:00:00,1.6008,1.601,1.6,1.6005,662000000.0
2009-11-18 10:05:00,1.60065,1.60095,1.59985,1.60015,755100000.0
2009-11-18 10:10:00,1.60015,1.6006,1.5998,1.60005,698400000.0
2009-11-18 10:15:00,1.6002,1.6007,1.59985,1.60045,544600000.0
2009-11-18 10:20:00,1.60045,1.6008,1.6,1.6006,614000000.0
2009-11-18 10:25:00,1.6007,1.60095,1.60055,1.60085,365600000.0
2009-11-18 10:30:00,1.6008,1.60105,1.5998,1.59995,608400000.0
2009-11-18 10:35:00,1.6,1.601,1.5999,1.6007,553700000.0
2009-11-18 10:40:00,1.6007,1.6012,1.6006,1.601,537200000.0
2009-11-18 10:45:00,1.601,1.6014,1.6006,1.60095,689800000.0
2009-11-18 10:50:00,1.60085,1.60195,1.60065,1.60175,647200000.0
2009-11-18 10:55:00,1.6018,1.60185,1.6011,1.60175,331600000.0
2009-11-18 11:00:00,1.6018,1.60255,1.6018,1.6024,412800000.0
2009-11-18 11:05:00,1.60245,1.6026,1.60165,1.60175,492000000.0
2009-11-18 11:10:00,1.60165,1.60215,1.6016,1.60195,304300000.0
2009-11-18 11:15:00,1.60195,1.60255,1.60155,1.6019,390800000.0
2009-11-18 11:20:00,1.60195,1.6021,1.6006,1.60075,379600000.0
2009-11-18 11:25:00,1.6008,1.60115,1.60025,1.60095,517700000.0
2009-11-18 11:30:00,1.6008,1.6018,1.6007,1.6018,734000000.0
2009-11-18 11:35:00,1.60175,1.60235,1.60155,1.60205,746800000.0
2009-11-18 11:40:00,1.602,1.60285,1.60185,1.6021,557200000.0
2009-11-18 11:45:00,1.60215,1.60275,1.6021,1.60235,374200000.0
2009-11-18 11:50:00,1.6024,1.603,1.60225,1.6028,378300000.0
2009-11-18 11:55:00,1.6027,1.60285,1.6017,1.60255,587800000.0
2009-11-18 12:00:00,1.6025,1.60285,1.60205,1.60225,532500000.0
2009-11-18 12:05:00,1.6022,1.6025,1.60175,1.60195,541600000.0
2009-11-18 12:10:00,1.60195,1.6027,1.6013,1.6023,466000000.0
2009-11-18 12:15:00,1.6023,1.60235,1.602,1.60225,412900000.0
2009-11-18 12:20:00,1.60225,1.60305,1.6019,1.60285,447100000.0
2009-11-18 12:25:00,1.6028,1.60295,1.60205,1.6021,497300000.0
2009-11-18 12:30:00,1.60205,1.6022,1.6016,1.6021,431800000.0
2009-11-18 12:35:00,1.6021,1.6021,1.6013,1.6016,421200000.0
2009-11-18 12:40:00,1.60175,1.6022,1.6012,1.60195,380400000.0
2009-11-18 12:45:00,1.6019,1.6021,1.60155,1.6019,297100000.0
2009-11-18 12:50:00,1.6019,1.60235,1.6017,1.60205,299900000.0
2009-11-18 12:55:00,1.602,1.60255,1.60195,1.60195,248100000.0
2009-11-18 13:00:00,1.60195,1.6027,1.6019,1.6027,245500000.0
2009-11-18 13:05:00,1.6027,1.6029,1.60205,1.6026,462600000.0
2009-11-18 13:10:00,1.6027,1.60295,1.6023,1.6025,443800000.0
2009-11-18 13:15:00,1.6025,1.60315,1.60205,1.6021,349500000.0
2009-11-18 13:20:00,1.6021,1.6022,1.60175,1.60185,280500000.0
2009-11-18 13:25:00,1.6019,1.60355,1.6019,1.6033,645500000.0
2009-11-18 13:30:00,1.6033,1.6035,1.6029,1.60335,492200000.0
2009-11-18 13:35:00,1.60345,1.60375,1.6031,1.6034,438600000.0
2009-11-18 13:40:00,1.6034,1.6038,1.6032,1.60345,529200000.0
2009-11-18 13:45:00,1.60345,1.6037,1.60305,1.6035,398200000.0
2009-11-18 13:50:00,1.6034,1.6035,1.6028,1.6034,300700000.0
2009-11-18 13:55:00,1.60355,1.60395,1.6035,1.6035,182800000.0
2009-11-18 14:00:00,1.6036,1.60375,1.6032,1.6036,312600000.0
2009-11-18 14:05:00,1.6036,1.60385,1.6033,1.6036,328000000.0
2009-11-18 14:10:00,1.6036,1.60395,1.6035,1.60375,364800000.0
2009-11-18 14:15:00,1.60375,1.6039,1.6035,1.6038,259800000.0
2009-11-18 14:20:00,1.60345,1.60385,1.6033,1.6036,274300000.0
2009-11-18 14:25:00,1.60365,1.6038,1.6028,1.60345,479900000.0
2009-11-18 14:30:00,1.60345,1.60405,1.60335,1.6039,346400000.0
2009-11-18 14:35:00,1.6039,1.604,1.6033,1.60345,308500000.0
2009-11-18 14:40:00,1.60335,1.6039,1.6033,1.60365,320900000.0
2009-11-18 14:45:00,1.60365,1.60395,1.60345,1.6037,338800000.0
2009-11-18 14:50:00,1.6037,1.6037,1.6031,1.60315,234300000.0
2009-11-18 14:55:00,1.60315,1.6038,1.60295,1.60335,342200000.0
2009-11-18 15:00:00,1.6034,1.6037,1.60275,1.60305,531700000.0
2009-11-18 15:05:00,1.60315,1.60335,1.60265,1.6029,380100000.0
2009-11-18 15:10:00,1.60285,1.60295,1.6024,1.6024,471900000.0
2009-11-18 15:15:00,1.6025,1.6031,1.6025,1.6028,385700000.0
2009-11-18 15:20:00,1.6028,1.60335,1.60275,1.60305,376000000.0
2009-11-18 15:25:00,1.603,1.60315,1.60225,1.60225,497400000.0
2009-11-18 15:30:00,1.60275,1.60475,1.60265,1.6035,1200900000.0
2009-11-18 15:35:00,1.6035,1.6045,1.60305,1.60395,872000000.0
2009-11-18 15:40:00,1.60395,1.60515,1.60385,1.60495,826000000.0
2009-11-18 15:45:00,1.605,1.6054,1.60455,1.6049,774300000.0
2009-11-18 15:50:00,1.6049,1.60515,1.60435,1.6049,618900000.0
2009-11-18 15:55:00,1.60495,1.605,1.6043,1.60445,578700000.0
2009-11-18 16:00:00,1.60455,1.60575,1.60435,1.60555,737900000.0
2009-11-18 16:05:00,1.6054,1.60545,1.6038,1.6049,736700000.0
2009-11-18 16:10:00,1.60485,1.60525,1.60445,1.6049,605500000.0
2009-11-18 16:15:00,1.60475,1.60585,1.6046,1.60505,1289600000.0
2009-11-18 16:20:00,1.605,1.6057,1.60445,1.60495,1250400000.0
2009-11-18 16:25:00,1.60495,1.6056,1.60465,1.60495,862600000.0
2009-11-18 16:30:00,1.60505,1.6065,1.60485,1.60635,1137200000.0
2009-11-18 16:35:00,1.60635,1.607,1.6059,1.60685,954300000.0
2009-11-18 16:40:00,1.60695,1.6076,1.60655,1.60685,910600000.0
2009-11-18 16:45:00,1.6068,1.6071,1.60585,1.60695,1112300000.0
2009-11-18 16:50:00,1.60695,1.6087,1.60685,1.60775,1131400000.0
2009-11-18 16:55:00,1.60785,1.60855,1.6075,1.6077,1014700000.0
2009-11-18 17:00:00,1.6076,1.60875,1.60745,1.6083,942500000.0
2009-11-18 17:05:00,1.60845,1.60865,1.60795,1.6084,900600000.0
2009-11-18 17:10:00,1.60835,1.60905,1.60815,1.60875,942700000.0
2009-11-18 17:15:00,1.60885,1.60915,1.60835,1.60845,639800000.0
2009-11-18 17:20:00,1.6084,1.60895,1.6082,1.60855,556600000.0
2009-11-18 17:25:00,1.60855,1.6093,1.6085,1.60865,822800000.0
2009-11-18 17:30:00,1.60865,1.6097,1.60845,1.6091,1008600000.0
2009-11-18 17:35:00,1.60925,1.60925,1.60815,1.60825,941000000.0
2009-11-18 17:40:00,1.6082,1.6083,1.60735,1.60785,683700000.0
2009-11-18 17:45:00,1.60785,1.6081,1.60755,1.60775,600600000.0
2009-11-18 17:50:00,1.6078,1.60845,1.6074,1.60815,624200000.0
2009-11-18 17:55:00,1.6081,1.6104,1.6078,1.61035,776800000.0
2009-11-18 18:00:00,1.61025,1.61055,1.6098,1.61045,1012000000.0
2009-11-18 18:05:00,1.61035,1.6116,1.60985,1.61125,1051200000.0
2009-11-18 18:10:00,1.61125,1.61225,1.61105,1.6116,787100000.0
2009-11-18 18:15:00,1.6116,1.6116,1.61005,1.6109,758100000.0
2009-11-18 18:20:00,1.6109,1.6117,1.6108,1.6116,658500000.0
2009-11-18 18:25:00,1.6116,1.612,1.6107,1.6108,550700000.0
2009-11-18 18:30:00,1.6109,1.6113,1.6104,1.611,547900000.0
2009-11-18 18:35:00,1.61105,1.61135,1.61065,1.6109,536500000.0
2009-11-18 18:40:00,1.6109,1.6112,1.61025,1.61035,579500000.0
2009-11-18 18:45:00,1.61035,1.61085,1.61005,1.6105,462800000.0
2009-11-18 18:50:00,1.61045,1.611,1.6102,1.6105,424200000.0
2009-11-18 18:55:00,1.6105,1.6117,1.6103,1.6114,546000000.0
2009-11-18 19:00:00,1.61145,1.61145,1.6107,1.6112,501700000.0
2009-11-18 19:05:00,1.6112,1.6114,1.6103,1.61095,372100000.0
2009-11-18 19:10:00,1.61085,1.61105,1.6103,1.61045,328300000.0
2009-11-18 19:15:00,1.61045,1.61225,1.6104,1.61165,511400000.0
2009-11-18 19:20:00,1.61155,1.61255,1.61115,1.61125,693400000.0
2009-11-18 19:25:00,1.61125,1.612,1.6111,1.6119,532400000.0
2009-11-18 19:30:00,1.6119,1.6119,1.61115,1.6114,371400000.0
2009-11-18 19:35:00,1.6114,1.61165,1.61105,1.6114,412900000.0
2009-11-18 19:40:00,1.61145,1.61155,1.61105,1.6114,235000000.0
2009-11-18 19:45:00,1.6114,1.6115,1.6108,1.6113,422000000.0
2009-11-18 19:50:00,1.6113,1.6124,1.61095,1.61225,483300000.0
2009-11-18 19:55:00,1.61225,1.61255,1.61145,1.61145,629900000.0
2009-11-18 20:00:00,1.61155,1.6121,1.6113,1.61165,730100000.0
2009-11-18 20:05:00,1.6117,1.61185,1.61125,1.61145,470100000.0
2009-11-18 20:10:00,1.61145,1.61165,1.61045,1.61115,573100000.0
2009-11-18 20:15:00,1.61115,1.6117,1.6105,1.61085,522200000.0
2009-11-18 20:20:00,1.6108,1.61165,1.6106,1.61145,610600000.0
2009-11-18 20:25:00,1.61145,1.61175,1.61105,1.6111,563500000.0
2009-11-18 20:30:00,1.61105,1.61145,1.61055,1.6114,456100000.0
2009-11-18 20:35:00,1.6115,1.6115,1.6109,1.6111,294600000.0
2009-11-18 20:40:00,1.6111,1.6113,1.6107,1.6109,311200000.0
2009-11-18 20:45:00,1.61085,1.6115,1.61075,1.6112,285200000.0
2009-11-18 20:50:00,1.6112,1.61155,1.611,1.61145,245100000.0
2009-11-18 20:55:00,1.61145,1.61195,1.6113,1.61185,373200000.0
2009-11-18 21:00:00,1.61185,1.61195,1.61125,1.6116,296300000.0
2009-11-18 21:05:00,1.61155,1.61155,1.60985,1.61,504400000.0
2009-11-18 21:10:00,1.61,1.6108,1.6098,1.6107,308800000.0
2009-11-18 21:15:00,1.6106,1.61105,1.6106,1.61085,266100000.0
2009-11-18 21:20:00,1.6108,1.611,1.6103,1.6109,329600000.0
2009-11-18 21:25:00,1.6109,1.611,1.61045,1.61055,247000000.0
2009-11-18 21:30:00,1.61055,1.6108,1.61025,1.6105,272200000.0
2009-11-18 21:35:00,1.6105,1.6109,1.6102,1.61055,289100000.0
2009-11-18 21:40:00,1.61055,1.61165,1.61055,1.61165,247800000.0
2009-11-18 21:45:00,1.6117,1.61215,1.6115,1.61205,399600000.0
2009-11-18 21:50:00,1.61205,1.61245,1.61185,1.61225,666000000.0
2009-11-18 21:55:00,1.61225,1.6125,1.611,1.61125,574900000.0
2009-11-18 22:00:00,1.61125,1.6117,1.6107,1.6114,547100000.0
2009-11-18 22:05:00,1.6114,1.61155,1.6098,1.6105,388900000.0
2009-11-18 22:10:00,1.6105,1.6105,1.60965,1.6098,538800000.0
2009-11-18 22:15:00,1.6098,1.61025,1.6097,1.61005,371900000.0
2009-11-18 22:20:00,1.6101,1.6103,1.60985,1.6101,336300000.0
2009-11-18 22:25:00,1.6101,1.61035,1.6098,1.60985,235700000.0
2009-11-18 22:30:00,1.60985,1.6103,1.60965,1.61005,389400000.0
2009-11-18 22:35:00,1.60995,1.61045,1.60965,1.6104,294700000.0
2009-11-18 22:40:00,1.6104,1.61055,1.60975,1.60985,530100000.0
2009-11-18 22:45:00,1.60985,1.61015,1.60975,1.60995,516200000.0
2009-11-18 22:50:00,1.61,1.6102,1.6094,1.6094,526000000.0
2009-11-18 22:55:00,1.6094,1.6096,1.60835,1.60875,511600000.0
2009-11-18 23:00:00,1.6087,1.6095,1.6085,1.6095,258600000.0
2009-11-18 23:05:00,1.60955,1.60995,1.60905,1.6098,312900000.0
2009-11-18 23:10:00,1.60985,1.61025,1.60965,1.60995,311800000.0
2009-11-18 23:15:00,1.60995,1.60995,1.6091,1.60925,197800000.0
2009-11-18 23:20:00,1.60925,1.6096,1.60915,1.60935,87300000.0
2009-11-18 23:25:00,1.60935,1.60995,1.60935,1.6094,283600000.0
2009-11-18 23:30:00,1.60935,1.6098,1.6093,1.60965,147100000.0
2009-11-18 23:35:00,1.60965,1.60985,1.6094,1.6095,154700000.0
2009-11-18 23:40:00,1.60955,1.61,1.6094,1.60955,214600000.0
2009-11-18 23:45:00,1.60945,1.6101,1.60945,1.6101,61200000.0
2009-11-18 23:50:00,1.61005,1.6101,1.60955,1.60965,147800000.0
2009-11-18 23:55:00,1.60965,1.60985,1.60865,1.6094,212000000.0
2009-11-19 00:00:00,1.60955,1.6099,1.60895,1.6093,103800000.0
2009-11-19 00:05:00,1.6094,1.6098,1.60885,1.60905,109600000.0
2009-11-19 00:10:00,1.6091,1.6094,1.60885,1.6092,147100000.0
2009-11-19 00:15:00,1.60895,1.6091,1.60885,1.60905,70900000.0
2009-11-19 00:20:00,1.60895,1.60895,1.6084,1.6086,167300000.0
2009-11-19 00:25:00,1.6086,1.6088,1.60815,1.60845,106600000.0
2009-11-19 00:30:00,1.60845,1.60865,1.6082,1.6086,160500000.0
2009-11-19 00:35:00,1.6085,1.60965,1.60805,1.60928,53500000.0
2009-11-19 00:40:00,1.60885,1.61034,1.6085,1.60855,28700000.0
2009-11-19 00:45:00,1.6087,1.60955,1.60855,1.60955,153600000.0
2009-11-19 00:50:00,1.60965,1.611,1.6089,1.61025,202800000.0
2009-11-19 00:55:00,1.6102,1.61095,1.6098,1.61065,258400000.0
2009-11-19 01:00:00,1.61055,1.6109,1.60985,1.6107,158200000.0
2009-11-19 01:05:00,1.6107,1.61075,1.6101,1.61075,122500000.0
2009-11-19 01:10:00,1.6107,1.61085,1.6097,1.60985,197000000.0
2009-11-19 01:15:00,1.60985,1.60985,1.60965,1.6097,53100000.0
2009-11-19 01:20:00,1.6098,1.60995,1.6096,1.60975,190400000.0
2009-11-19 01:25:00,1.60965,1.60975,1.60875,1.60895,200600000.0
2009-11-19 01:30:00,1.6089,1.60995,1.6089,1.6097,207800000.0
2009-11-19 01:35:00,1.60975,1.6101,1.60945,1.6095,192100000.0
2009-11-19 01:40:00,1.6095,1.61065,1.60945,1.60985,254100000.0
2009-11-19 01:45:00,1.6098,1.611,1.6096,1.61055,229400000.0
2009-11-19 01:50:00,1.61055,1.61095,1.61025,1.61075,284700000.0
2009-11-19 01:55:00,1.61075,1.61125,1.6104,1.6108,273600000.0
2009-11-19 02:00:00,1.61085,1.61135,1.6106,1.611,239000000.0
2009-11-19 02:05:00,1.6109,1.6123,1.61075,1.61155,530300000.0
2009-11-19 02:10:00,1.61145,1.6119,1.61125,1.6116,301500000.0
2009-11-19 02:15:00,1.6116,1.61225,1.6115,1.61185,289000000.0
2009-11-19 02:20:00,1.61185,1.61235,1.61155,1.61195,394300000.0
2009-11-19 02:25:00,1.612,1.6137,1.61185,1.61335,608900000.0
2009-11-19 02:30:00,1.6133,1.6134,1.6121,1.61255,448600000.0
2009-11-19 02:35:00,1.6126,1.61335,1.6125,1.6126,439100000.0
2009-11-19 02:40:00,1.6126,1.61305,1.61225,1.61235,403200000.0
2009-11-19 02:45:00,1.61235,1.613,1.61215,1.6126,321300000.0
2009-11-19 02:50:00,1.61255,1.61335,1.61225,1.61325,683900000.0
2009-11-19 02:55:00,1.61355,1.61355,1.61195,1.6126,542600000.0
2009-11-19 03:00:00,1.61255,1.61255,1.6117,1.6123,365500000.0
2009-11-19 03:05:00,1.6123,1.6127,1.61225,1.61265,265100000.0
2009-11-19 03:10:00,1.6128,1.6136,1.6127,1.6132,619300000.0
2009-11-19 03:15:00,1.6131,1.61315,1.61265,1.61275,548000000.0
2009-11-19 03:20:00,1.61275,1.6132,1.6124,1.61295,427800000.0
2009-11-19 03:25:00,1.61295,1.6131,1.61225,1.61245,482100000.0
2009-11-19 03:30:00,1.61245,1.61275,1.61185,1.61245,502800000.0
2009-11-19 03:35:00,1.6125,1.6126,1.61185,1.6121,410100000.0
2009-11-19 03:40:00,1.61215,1.61275,1.61205,1.6125,338200000.0
2009-11-19 03:45:00,1.6124,1.6126,1.61175,1.6126,354000000.0
2009-11-19 03:50:00,1.61255,1.6128,1.61195,1.61205,330700000.0
2009-11-19 03:55:00,1.612,1.61215,1.61165,1.61185,259300000.0
2009-11-19 04:00:00,1.61195,1.61245,1.6113,1.61155,431300000.0
2009-11-19 04:05:00,1.61155,1.6124,1.61095,1.6119,618500000.0
2009-11-19 04:10:00,1.612,1.6125,1.6116,1.61185,542200000.0
2009-11-19 04:15:00,1.61185,1.612,1.6114,1.61165,406100000.0
2009-11-19 04:20:00,1.61165,1.61245,1.61165,1.61225,412200000.0
2009-11-19 04:25:00,1.6123,1.6134,1.6118,1.613,493500000.0
2009-11-19 04:30:00,1.61305,1.6136,1.6126,1.6133,507400000.0
2009-11-19 04:35:00,1.6132,1.61335,1.6125,1.6129,339400000.0
2009-11-19 04:40:00,1.6129,1.6129,1.61235,1.61245,294800000.0
2009-11-19 04:45:00,1.6125,1.6125,1.6117,1.61225,243800000.0
2009-11-19 04:50:00,1.61235,1.61255,1.61195,1.61195,239000000.0
2009-11-19 04:55:00,1.61195,1.6123,1.6118,1.6121,277400000.0
2009-11-19 05:00:00,1.6122,1.6125,1.6119,1.612,357000000.0
2009-11-19 05:05:00,1.61215,1.6126,1.61175,1.6125,370500000.0
2009-11-19 05:10:00,1.6125,1.61265,1.6122,1.61245,319300000.0
2009-11-19 05:15:00,1.61245,1.6128,1.61225,1.6127,171900000.0
2009-11-19 05:20:00,1.6127,1.61285,1.61225,1.61235,204900000.0
2009-11-19 05:25:00,1.6123,1.6126,1.61215,1.61255,202700000.0
2009-11-19 05:30:00,1.6126,1.6132,1.61235,1.613,276700000.0
2009-11-19 05:35:00,1.613,1.61305,1.6124,1.61285,171600000.0
2009-11-19 05:40:00,1.61285,1.61335,1.6127,1.6131,274900000.0
2009-11-19 05:45:00,1.61305,1.6138,1.61305,1.6132,391600000.0
2009-11-19 05:50:00,1.61325,1.6139,1.6129,1.6134,358200000.0
2009-11-19 05:55:00,1.6134,1.61375,1.61295,1.6134,246600000.0
2009-11-19 06:00:00,1.6134,1.61385,1.61325,1.6134,251800000.0
2009-11-19 06:05:00,1.61345,1.61345,1.6125,1.61265,240000000.0
2009-11-19 06:10:00,1.61275,1.61335,1.61265,1.61325,302200000.0
2009-11-19 06:15:00,1.61325,1.61455,1.61285,1.6145,545400000.0
2009-11-19 06:20:00,1.6144,1.61625,1.6139,1.61555,583600000.0
2009-11-19 06:25:00,1.61555,1.61585,1.61435,1.61445,631100000.0
2009-11-19 06:30:00,1.6144,1.6149,1.6141,1.61415,451700000.0
2009-11-19 06:35:00,1.61415,1.6143,1.6134,1.61375,350700000.0
2009-11-19 06:40:00,1.6137,1.61375,1.6127,1.6136,309300000.0
2009-11-19 06:45:00,1.6135,1.6152,1.61325,1.6151,653800000.0
2009-11-19 06:50:00,1.61515,1.61555,1.61465,1.6149,513300000.0
2009-11-19 06:55:00,1.6149,1.61505,1.614,1.61445,237600000.0
2009-11-19 07:00:00,1.61435,1.6152,1.6141,1.61495,417100000.0
2009-11-19 07:05:00,1.61495,1.615,1.6143,1.61445,270700000.0
2009-11-19 07:10:00,1.61455,1.61465,1.6141,1.61465,325300000.0
2009-11-19 07:15:00,1.61465,1.61475,1.61435,1.61455,272600000.0
2009-11-19 07:20:00,1.6145,1.61455,1.61405,1.61425,246200000.0
2009-11-19 07:25:00,1.6142,1.61425,1.6138,1.61405,156800000.0
2009-11-19 07:30:00,1.61415,1.61425,1.61375,1.6142,189800000.0
2009-11-19 07:35:00,1.61425,1.6148,1.61425,1.61465,181500000.0
2009-11-19 07:40:00,1.61465,1.6148,1.6142,1.6142,173300000.0
2009-11-19 07:45:00,1.61425,1.61435,1.61335,1.61385,364100000.0
2009-11-19 07:50:00,1.61385,1.61425,1.61375,1.6141,239800000.0
2009-11-19 07:55:00,1.61405,1.6145,1.6137,1.61405,306600000.0
2009-11-19 08:00:00,1.614,1.61415,1.6134,1.6137,288800000.0
2009-11-19 08:05:00,1.61365,1.61395,1.61345,1.6136,336700000.0
2009-11-19 08:10:00,1.6136,1.6139,1.61335,1.6137,366400000.0
2009-11-19 08:15:00,1.61365,1.61425,1.61335,1.6137,456400000.0
2009-11-19 08:20:00,1.6137,1.61375,1.61305,1.61315,324300000.0
2009-11-19 08:25:00,1.61315,1.61365,1.6131,1.61355,481500000.0
2009-11-19 08:30:00,1.61355,1.6141,1.61345,1.6138,294500000.0
2009-11-19 08:35:00,1.6138,1.6139,1.6131,1.61325,253500000.0
2009-11-19 08:40:00,1.61325,1.61335,1.61245,1.61265,323100000.0
2009-11-19 08:45:00,1.61255,1.61305,1.61245,1.61295,385300000.0
2009-11-19 08:50:00,1.61305,1.6137,1.61295,1.6136,387600000.0
2009-11-19 08:55:00,1.61355,1.61445,1.6135,1.6141,424800000.0
2009-11-19 09:00:00,1.6142,1.6144,1.61385,1.61405,360600000.0
2009-11-19 09:05:00,1.6142,1.61435,1.6131,1.6134,488300000.0
2009-11-19 09:10:00,1.6135,1.6139,1.6128,1.6136,400400000.0
2009-11-19 09:15:00,1.61365,1.61455,1.61325,1.61425,414700000.0
2009-11-19 09:20:00,1.61435,1.61475,1.61405,1.61465,308500000.0
2009-11-19 09:25:00,1.6146,1.6147,1.6141,1.61435,200700000.0
2009-11-19 09:30:00,1.6143,1.61485,1.61415,1.6145,386100000.0
2009-11-19 09:35:00,1.6145,1.61475,1.6141,1.6142,404400000.0
2009-11-19 09:40:00,1.6142,1.61435,1.61235,1.6125,575200000.0
2009-11-19 09:45:00,1.6126,1.61505,1.61225,1.61475,955900000.0
2009-11-19 09:50:00,1.61475,1.6149,1.6138,1.61415,790200000.0
2009-11-19 09:55:00,1.61425,1.61485,1.61335,1.61395,910600000.0
2009-11-19 10:00:00,1.614,1.6152,1.61345,1.6141,1084200000.0
2009-11-19 10:05:00,1.614,1.61505,1.61315,1.61365,872600000.0
2009-11-19 10:10:00,1.6136,1.6147,1.6128,1.6143,960900000.0
2009-11-19 10:15:00,1.6144,1.61675,1.6142,1.6144,1084400000.0
2009-11-19 10:20:00,1.61445,1.6151,1.614,1.6143,640000000.0
2009-11-19 10:25:00,1.6143,1.6145,1.6135,1.61395,604700000.0
2009-11-19 10:30:00,1.61395,1.61425,1.61355,1.61365,647500000.0
2009-11-19 10:35:00,1.61365,1.6144,1.6134,1.61385,635800000.0
2009-11-19 10:40:00,1.6139,1.61455,1.61375,1.61395,642700000.0
2009-11-19 10:45:00,1.61395,1.6142,1.61335,1.6142,692300000.0
2009-11-19 10:50:00,1.61415,1.61445,1.61385,1.614,430700000.0
2009-11-19 10:55:00,1.614,1.6144,1.61395,1.6142,588000000.0
2009-11-19 11:00:00,1.6142,1.6144,1.6136,1.61395,402500000.0
2009-11-19 11:05:00,1.61385,1.6151,1.6136,1.61475,539900000.0
2009-11-19 11:10:00,1.61465,1.61475,1.6143,1.6146,647000000.0
2009-11-19 11:15:00,1.6146,1.6162,1.61445,1.6158,766200000.0
2009-11-19 11:20:00,1.6159,1.61665,1.61555,1.61615,994400000.0
2009-11-19 11:25:00,1.61615,1.61675,1.61595,1.6166,616400000.0
2009-11-19 11:30:00,1.61675,1.61725,1.61625,1.61725,496100000.0
2009-11-19 11:35:00,1.61725,1.61735,1.6165,1.61665,525000000.0
2009-11-19 11:40:00,1.61675,1.61675,1.61595,1.6165,401800000.0
2009-11-19 11:45:00,1.61655,1.61675,1.6154,1.61555,400800000.0
2009-11-19 11:50:00,1.6156,1.61595,1.6152,1.61555,372400000.0
2009-11-19 11:55:00,1.6156,1.61585,1.615,1.6155,409200000.0
2009-11-19 12:00:00,1.6155,1.61575,1.61515,1.6152,327300000.0
2009-11-19 12:05:00,1.6151,1.6154,1.61475,1.61515,670600000.0
2009-11-19 12:10:00,1.6152,1.61535,1.6146,1.61535,280100000.0
2009-11-19 12:15:00,1.61535,1.61605,1.615,1.6158,322300000.0
2009-11-19 12:20:00,1.61595,1.6167,1.6156,1.6164,466000000.0
2009-11-19 12:25:00,1.61645,1.61655,1.6156,1.6161,254900000.0
2009-11-19 12:30:00,1.6161,1.617,1.61595,1.61685,418200000.0
2009-11-19 12:35:00,1.61685,1.61685,1.61625,1.61655,309000000.0
2009-11-19 12:40:00,1.61655,1.6166,1.6155,1.61575,340300000.0
2009-11-19 12:45:00,1.6157,1.61655,1.61515,1.61585,438800000.0
2009-11-19 12:50:00,1.6159,1.61645,1.6158,1.61625,366400000.0
2009-11-19 12:55:00,1.61615,1.6173,1.6159,1.61725,433300000.0
2009-11-19 13:00:00,1.61715,1.6174,1.61675,1.61675,547400000.0
2009-11-19 13:05:00,1.61675,1.61745,1.61605,1.6174,326200000.0
2009-11-19 13:10:00,1.61745,1.6177,1.6169,1.61715,326600000.0
2009-11-19 13:15:00,1.6171,1.6175,1.61655,1.6175,278900000.0
2009-11-19 13:20:00,1.61745,1.61875,1.61735,1.6184,486700000.0
2009-11-19 13:25:00,1.6184,1.6211,1.6183,1.62065,902000000.0
2009-11-19 13:30:00,1.62065,1.6227,1.6204,1.6218,610400000.0
2009-11-19 13:35:00,1.6218,1.62305,1.6212,1.6217,647300000.0
2009-11-19 13:40:00,1.6218,1.62225,1.62105,1.6213,381700000.0
2009-11-19 13:45:00,1.6213,1.62215,1.6208,1.6219,507300000.0
2009-11-19 13:50:00,1.6219,1.62205,1.6208,1.6211,325100000.0
2009-11-19 13:55:00,1.6211,1.6215,1.62045,1.62095,467300000.0
2009-11-19 14:00:00,1.621,1.6214,1.62085,1.62095,388900000.0
2009-11-19 14:05:00,1.62095,1.62115,1.61965,1.6197,393100000.0
2009-11-19 14:10:00,1.6197,1.6204,1.6197,1.6202,250500000.0
2009-11-19 14:15:00,1.62015,1.62065,1.61955,1.6201,635800000.0
2009-11-19 14:20:00,1.6201,1.6204,1.6191,1.61915,726200000.0
2009-11-19 14:25:00,1.6191,1.6197,1.6188,1.61885,522000000.0
2009-11-19 14:30:00,1.61885,1.61965,1.6186,1.6196,429700000.0
2009-11-19 14:35:00,1.6197,1.61975,1.61805,1.6186,615900000.0
2009-11-19 14:40:00,1.61855,1.61895,1.61785,1.61805,530800000.0
2009-11-19 14:45:00,1.6181,1.61835,1.61785,1.61795,489500000.0
2009-11-19 14:50:00,1.61795,1.61825,1.6174,1.61745,398700000.0
2009-11-19 14:55:00,1.6175,1.61855,1.61715,1.61825,467200000.0
2009-11-19 15:00:00,1.6182,1.6188,1.6179,1.61865,286500000.0
2009-11-19 15:05:00,1.61865,1.61915,1.6184,1.61875,462600000.0
2009-11-19 15:10:00,1.61885,1.61945,1.61875,1.6192,356500000.0
2009-11-19 15:15:00,1.6192,1.61995,1.61895,1.61985,503500000.0
2009-11-19 15:20:00,1.6198,1.6202,1.6196,1.62005,467200000.0
2009-11-19 15:25:00,1.6201,1.6201,1.61865,1.61875,649000000.0
2009-11-19 15:30:00,1.61885,1.6201,1.6181,1.6188,730800000.0
2009-11-19 15:35:00,1.6187,1.6191,1.61755,1.6189,770900000.0
2009-11-19 15:40:00,1.6189,1.61945,1.61855,1.61885,520600000.0
2009-11-19 15:45:00,1.619,1.6196,1.6187,1.619,443500000.0
2009-11-19 15:50:00,1.619,1.6192,1.6176,1.6182,795800000.0
2009-11-19 15:55:00,1.61815,1.61885,1.61775,1.61845,748200000.0
2009-11-19 16:00:00,1.61855,1.61925,1.61825,1.61925,485400000.0
2009-11-19 16:05:00,1.61925,1.61925,1.61805,1.61825,688500000.0
2009-11-19 16:10:00,1.61835,1.6186,1.6173,1.61735,618900000.0
2009-11-19 16:15:00,1.61735,1.6184,1.6171,1.61835,648100000.0
2009-11-19 16:20:00,1.6184,1.619,1.61795,1.6186,564800000.0
2009-11-19 16:25:00,1.61865,1.6196,1.61835,1.619,590900000.0
2009-11-19 16:30:00,1.619,1.62025,1.61855,1.62025,804800000.0
2009-11-19 16:35:00,1.6201,1.6214,1.6197,1.62095,1008100000.0
2009-11-19 16:40:00,1.62085,1.62315,1.6208,1.62255,870600000.0
2009-11-19 16:45:00,1.6226,1.6235,1.6217,1.6231,1102200000.0
2009-11-19 16:50:00,1.62315,1.6253,1.62285,1.62525,1152300000.0
2009-11-19 16:55:00,1.62525,1.62525,1.62365,1.62465,928100000.0
2009-11-19 17:00:00,1.6243,1.62525,1.62325,1.62395,1171900000.0
2009-11-19 17:05:00,1.62405,1.62565,1.62375,1.6243,1240900000.0
2009-11-19 17:10:00,1.62435,1.62485,1.62335,1.6248,1011000000.0
2009-11-19 17:15:00,1.6248,1.62535,1.62435,1.62525,993100000.0
2009-11-19 17:20:00,1.62535,1.6256,1.6239,1.6245,1047000000.0
2009-11-19 17:25:00,1.6246,1.62495,1.6238,1.6238,823500000.0
2009-11-19 17:30:00,1.62385,1.6258,1.6235,1.6256,1147200000.0
2009-11-19 17:35:00,1.6256,1.6259,1.62465,1.6248,781300000.0
2009-11-19 17:40:00,1.6248,1.6253,1.6246,1.6247,739900000.0
2009-11-19 17:45:00,1.6247,1.62625,1.62445,1.6258,758600000.0
2009-11-19 17:50:00,1.62575,1.6268,1.62545,1.62645,817800000.0
2009-11-19 17:55:00,1.62635,1.62645,1.625,1.6258,792000000.0
2009-11-19 18:00:00,1.62585,1.62585,1.6246,1.62505,689800000.0
2009-11-19 18:05:00,1.625,1.62585,1.6247,1.6256,789000000.0
2009-11-19 18:10:00,1.6256,1.6259,1.62425,1.62425,858600000.0
2009-11-19 18:15:00,1.62435,1.6244,1.6237,1.62415,680400000.0
2009-11-19 18:20:00,1.62415,1.62415,1.62335,1.62385,552900000.0
2009-11-19 18:25:00,1.62395,1.62395,1.62285,1.62325,738800000.0
2009-11-19 18:30:00,1.6232,1.62395,1.62275,1.62375,830000000.0
2009-11-19 18:35:00,1.62375,1.62455,1.62345,1.62435,618200000.0
2009-11-19 18:40:00,1.6244,1.62465,1.6234,1.62345,655600000.0
2009-11-19 18:45:00,1.62345,1.62405,1.62325,1.62355,467500000.0
2009-11-19 18:50:00,1.62355,1.62425,1.6231,1.6236,451200000.0
2009-11-19 18:55:00,1.6237,1.6237,1.62225,1.62255,831900000.0
2009-11-19 19:00:00,1.6225,1.62385,1.6224,1.62385,606200000.0
2009-11-19 19:05:00,1.6238,1.62485,1.6236,1.62445,628900000.0
2009-11-19 19:10:00,1.62445,1.62475,1.6238,1.6245,829500000.0
2009-11-19 19:15:00,1.62435,1.6255,1.62435,1.6251,523800000.0
2009-11-19 19:20:00,1.6251,1.6252,1.6241,1.62455,756500000.0
2009-11-19 19:25:00,1.62455,1.6246,1.62345,1.624,534600000.0
2009-11-19 19:30:00,1.62395,1.62395,1.6233,1.6237,684900000.0
2009-11-19 19:35:00,1.62365,1.6241,1.62345,1.6235,732100000.0
2009-11-19 19:40:00,1.62335,1.62345,1.62305,1.62315,747200000.0
2009-11-19 19:45:00,1.62315,1.6235,1.6229,1.62335,661200000.0
2009-11-19 19:50:00,1.6234,1.62505,1.6233,1.62475,691600000.0
2009-11-19 19:55:00,1.62475,1.6251,1.6245,1.6251,537300000.0
2009-11-19 20:00:00,1.6251,1.6251,1.62345,1.6239,688300000.0
2009-11-19 20:05:00,1.62385,1.6246,1.6236,1.6241,475800000.0
2009-11-19 20:10:00,1.6241,1.6242,1.6231,1.62375,601800000.0
2009-11-19 20:15:00,1.62385,1.6243,1.6236,1.62415,328600000.0
2009-11-19 20:20:00,1.6242,1.6247,1.62325,1.6233,346800000.0
2009-11-19 20:25:00,1.6233,1.62355,1.6228,1.62335,328500000.0
2009-11-19 20:30:00,1.62335,1.6238,1.62305,1.6233,408200000.0
2009-11-19 20:35:00,1.62325,1.6235,1.62265,1.6229,602600000.0
2009-11-19 20:40:00,1.6229,1.6236,1.62285,1.623,347100000.0
2009-11-19 20:45:00,1.62305,1.6233,1.6226,1.6232,502500000.0
2009-11-19 20:50:00,1.62325,1.6233,1.6228,1.62295,326300000.0
2009-11-19 20:55:00,1.62275,1.6234,1.6225,1.62325,480800000.0
2009-11-19 21:00:00,1.62325,1.62385,1.62325,1.62375,343600000.0
2009-11-19 21:05:00,1.6238,1.62425,1.62345,1.62395,655100000.0
2009-11-19 21:10:00,1.6239,1.6241,1.62325,1.62335,494900000.0
2009-11-19 21:15:00,1.6233,1.62375,1.6231,1.62335,360600000.0
2009-11-19 21:20:00,1.62335,1.62345,1.6226,1.6226,385200000.0
2009-11-19 21:25:00,1.6227,1.6239,1.6224,1.6237,509600000.0
2009-11-19 21:30:00,1.6237,1.62375,1.62305,1.62335,395900000.0
2009-11-19 21:35:00,1.62335,1.62335,1.6225,1.6226,241500000.0
2009-11-19 21:40:00,1.6226,1.62305,1.6224,1.62285,474700000.0
2009-11-19 21:45:00,1.62285,1.6234,1.62265,1.623,445500000.0
2009-11-19 21:50:00,1.623,1.62345,1.6226,1.62295,502130000.0
2009-11-19 21:55:00,1.62295,1.6236,1.6226,1.62345,574730000.0
2009-11-19 22:00:00,1.62335,1.6235,1.62285,1.6235,875500000.0
2009-11-19 22:05:00,1.6234,1.6235,1.62295,1.6233,649500000.0
2009-11-19 22:10:00,1.6232,1.62405,1.62305,1.6239,721500000.0
2009-11-19 22:15:00,1.6239,1.62405,1.62315,1.62325,323300000.0
2009-11-19 22:20:00,1.62325,1.62355,1.6231,1.6235,242300000.0
2009-11-19 22:25:00,1.6234,1.6235,1.6231,1.6233,423700000.0
2009-11-19 22:30:00,1.62325,1.6235,1.6229,1.623,277100000.0
2009-11-19 22:35:00,1.623,1.6233,1.62265,1.62325,490100000.0
2009-11-19 22:40:00,1.6232,1.62335,1.6223,1.6225,754700000.0
2009-11-19 22:45:00,1.6225,1.6234,1.62235,1.62255,465000000.0
2009-11-19 22:50:00,1.62255,1.6227,1.6222,1.6227,444100000.0
2009-11-19 22:55:00,1.6227,1.6229,1.6219,1.6225,390400000.0
2009-11-19 23:00:00,1.6225,1.6229,1.62215,1.6225,359600000.0
2009-11-19 23:05:00,1.6226,1.6227,1.62245,1.6225,148200000.0
2009-11-19 23:10:00,1.62245,1.6227,1.62195,1.62215,139000000.0
2009-11-19 23:15:00,1.6223,1.6224,1.62175,1.62205,122300000.0
2009-11-19 23:20:00,1.6219,1.6224,1.6212,1.62125,213400000.0
2009-11-19 23:25:00,1.62135,1.6217,1.62085,1.62105,176500000.0
2009-11-19 23:30:00,1.62105,1.622,1.62105,1.622,234700000.0
2009-11-19 23:35:00,1.622,1.6226,1.62165,1.6225,172200000.0
2009-11-19 23:40:00,1.6225,1.6229,1.62235,1.62255,309400000.0
2009-11-19 23:45:00,1.62255,1.62285,1.62245,1.62275,193600000.0
2009-11-19 23:50:00,1.62275,1.62335,1.62255,1.623,302400000.0
2009-11-19 23:55:00,1.623,1.62495,1.6229,1.6244,515200000.0
2009-11-20 00:00:00,1.62445,1.6251,1.62315,1.62375,154200000.0
2009-11-20 00:05:00,1.6238,1.624,1.6235,1.62365,78600000.0
2009-11-20 00:10:00,1.6235,1.6236,1.62335,1.62345,80800000.0
2009-11-20 00:15:00,1.62335,1.6241,1.62315,1.6233,114000000.0
2009-11-20 00:20:00,1.62335,1.62445,1.6233,1.62345,139600000.0
2009-11-20 00:25:00,1.62355,1.6238,1.6231,1.62325,85400000.0
2009-11-20 00:30:00,1.62325,1.624,1.6229,1.62375,123600000.0
2009-11-20 00:35:00,1.62375,1.62385,1.62295,1.6236,88000000.0
2009-11-20 00:40:00,1.6237,1.6237,1.62255,1.6233,57100000.0
2009-11-20 00:45:00,1.62355,1.6238,1.62223,1.62365,53200000.0
2009-11-20 00:50:00,1.62365,1.6238,1.6225,1.6227,175300000.0
2009-11-20 00:55:00,1.6227,1.62285,1.62235,1.6226,107900000.0
2009-11-20 01:00:00,1.62245,1.623,1.6223,1.62295,97200000.0
2009-11-20 01:05:00,1.62285,1.6238,1.6228,1.62325,151400000.0
2009-11-20 01:10:00,1.62335,1.6243,1.6232,1.6241,485400000.0
2009-11-20 01:15:00,1.6241,1.6247,1.6239,1.62465,165300000.0
2009-11-20 01:20:00,1.62465,1.62485,1.6237,1.62425,332500000.0
2009-11-20 01:25:00,1.62425,1.6244,1.62355,1.62405,291500000.0
2009-11-20 01:30:00,1.6241,1.62485,1.6241,1.6244,214400000.0
2009-11-20 01:35:00,1.62445,1.6245,1.62305,1.6231,210500000.0
2009-11-20 01:40:00,1.62315,1.62325,1.6222,1.6227,274000000.0
2009-11-20 01:45:00,1.62275,1.62285,1.622,1.6224,192500000.0
2009-11-20 01:50:00,1.62245,1.6226,1.62185,1.62235,324200000.0
2009-11-20 01:55:00,1.62245,1.62265,1.6221,1.62255,310600000.0
2009-11-20 02:00:00,1.6223,1.62355,1.622,1.6235,385800000.0
2009-11-20 02:05:00,1.62365,1.62375,1.62335,1.62355,175000000.0
2009-11-20 02:10:00,1.6235,1.6238,1.62235,1.6226,517000000.0
2009-11-20 02:15:00,1.62265,1.6227,1.62115,1.62115,402800000.0
2009-11-20 02:20:00,1.6212,1.62175,1.6205,1.6209,478000000.0
2009-11-20 02:25:00,1.6209,1.6213,1.6206,1.62075,438200000.0
2009-11-20 02:30:00,1.62085,1.6212,1.6204,1.62075,408400000.0
2009-11-20 02:35:00,1.6208,1.621,1.6201,1.6205,458400000.0
2009-11-20 02:40:00,1.6206,1.6207,1.6203,1.6205,383900000.0
2009-11-20 02:45:00,1.6205,1.6209,1.62045,1.62055,279400000.0
2009-11-20 02:50:00,1.6206,1.62165,1.62015,1.62025,457900000.0
2009-11-20 02:55:00,1.62005,1.621,1.62,1.6206,560600000.0
2009-11-20 03:00:00,1.6205,1.62215,1.6203,1.62155,605700000.0
2009-11-20 03:05:00,1.6215,1.62285,1.6212,1.62275,706400000.0
2009-11-20 03:10:00,1.6227,1.62355,1.6226,1.62315,707400000.0
2009-11-20 03:15:00,1.6231,1.62405,1.6229,1.6235,700400000.0
2009-11-20 03:20:00,1.6236,1.62365,1.6225,1.6227,471900000.0
2009-11-20 03:25:00,1.62275,1.6237,1.62265,1.6232,316500000.0
2009-11-20 03:30:00,1.6231,1.6233,1.62275,1.6228,251200000.0
2009-11-20 03:35:00,1.6228,1.62335,1.62255,1.62295,366500000.0
2009-11-20 03:40:00,1.62295,1.62335,1.62275,1.62325,295200000.0
2009-11-20 03:45:00,1.62325,1.62325,1.6221,1.62265,481800000.0
2009-11-20 03:50:00,1.62245,1.6232,1.62215,1.6228,233200000.0
2009-11-20 03:55:00,1.62275,1.6233,1.62245,1.62325,445600000.0
2009-11-20 04:00:00,1.62325,1.6244,1.62325,1.6243,533200000.0
2009-11-20 04:05:00,1.62435,1.62475,1.6242,1.6247,466800000.0
2009-11-20 04:10:00,1.6247,1.6251,1.62415,1.6248,522500000.0
2009-11-20 04:15:00,1.62475,1.62505,1.624,1.6243,305500000.0
2009-11-20 04:20:00,1.62435,1.6248,1.6239,1.62445,336100000.0
2009-11-20 04:25:00,1.6243,1.62495,1.62405,1.62495,242100000.0
2009-11-20 04:30:00,1.6248,1.62535,1.6246,1.625,251800000.0
2009-11-20 04:35:00,1.625,1.6254,1.6246,1.6251,339600000.0
2009-11-20 04:40:00,1.62505,1.6262,1.62495,1.626,181800000.0
2009-11-20 04:45:00,1.626,1.62645,1.6258,1.6258,206900000.0
2009-11-20 04:50:00,1.6258,1.62615,1.62575,1.6259,161100000.0
2009-11-20 04:55:00,1.6258,1.62655,1.62575,1.6263,210900000.0
2009-11-20 05:00:00,1.62625,1.62625,1.6254,1.6257,235400000.0
2009-11-20 05:05:00,1.62565,1.62625,1.6255,1.62595,184100000.0
2009-11-20 05:10:00,1.6259,1.6259,1.62525,1.6254,129200000.0
2009-11-20 05:15:00,1.6254,1.62585,1.6252,1.6253,158200000.0
2009-11-20 05:20:00,1.6253,1.62575,1.6252,1.6255,150000000.0
2009-11-20 05:25:00,1.62545,1.62565,1.6245,1.6252,207600000.0
2009-11-20 05:30:00,1.6252,1.6253,1.6243,1.6244,269200000.0
2009-11-20 05:35:00,1.62445,1.6249,1.6241,1.62425,274800000.0
2009-11-20 05:40:00,1.6244,1.6244,1.6238,1.62415,256700000.0
2009-11-20 05:45:00,1.6241,1.6245,1.62375,1.624,189400000.0
2009-11-20 05:50:00,1.6239,1.62435,1.62325,1.6238,302100000.0
2009-11-20 05:55:00,1.6239,1.6239,1.62285,1.6231,502800000.0
2009-11-20 06:00:00,1.6231,1.624,1.6231,1.6238,287500000.0
2009-11-20 06:05:00,1.6238,1.62425,1.62315,1.6235,420900000.0
2009-11-20 06:10:00,1.62355,1.6241,1.62335,1.62375,282400000.0
2009-11-20 06:15:00,1.62385,1.62445,1.6232,1.6235,408000000.0
2009-11-20 06:20:00,1.6235,1.62405,1.62335,1.62375,345800000.0
2009-11-20 06:25:00,1.6238,1.62415,1.6231,1.62335,263100000.0
2009-11-20 06:30:00,1.62325,1.6237,1.6228,1.62315,374400000.0
2009-11-20 06:35:00,1.6231,1.6231,1.6221,1.6221,366900000.0
2009-11-20 06:40:00,1.62205,1.62235,1.62155,1.6222,468700000.0
2009-11-20 06:45:00,1.62225,1.62275,1.62215,1.62215,332000000.0
2009-11-20 06:50:00,1.62215,1.6223,1.62165,1.622,339100000.0
2009-11-20 06:55:00,1.622,1.62225,1.6209,1.62115,406900000.0
2009-11-20 07:00:00,1.6212,1.6213,1.62065,1.621,329600000.0
2009-11-20 07:05:00,1.6211,1.6211,1.6206,1.62095,137700000.0
2009-11-20 07:10:00,1.621,1.62145,1.62095,1.62125,364900000.0
2009-11-20 07:15:00,1.62125,1.62145,1.62055,1.62145,408100000.0
2009-11-20 07:20:00,1.62125,1.62155,1.62105,1.6213,269100000.0
2009-11-20 07:25:00,1.6214,1.6218,1.62115,1.62175,414400000.0
2009-11-20 07:30:00,1.62175,1.6218,1.62125,1.6215,336200000.0
2009-11-20 07:35:00,1.6215,1.62175,1.6212,1.62175,200500000.0
2009-11-20 07:40:00,1.62185,1.62185,1.62145,1.62145,273700000.0
2009-11-20 07:45:00,1.6215,1.6218,1.62125,1.6217,196200000.0
2009-11-20 07:50:00,1.62185,1.62235,1.6218,1.62195,165700000.0
2009-11-20 07:55:00,1.6219,1.6221,1.6218,1.62205,118900000.0
2009-11-20 08:00:00,1.62205,1.6225,1.622,1.6225,313900000.0
2009-11-20 08:05:00,1.62245,1.6225,1.622,1.6222,142600000.0
2009-11-20 08:10:00,1.6222,1.62245,1.62195,1.6222,228300000.0
2009-11-20 08:15:00,1.62225,1.6227,1.62195,1.62225,277200000.0
2009-11-20 08:20:00,1.6223,1.6227,1.6221,1.6221,181300000.0
2009-11-20 08:25:00,1.62215,1.62275,1.62145,1.6219,443300000.0
2009-11-20 08:30:00,1.6218,1.6221,1.62165,1.6217,331600000.0
2009-11-20 08:35:00,1.62165,1.62175,1.62105,1.6215,354600000.0
2009-11-20 08:40:00,1.6215,1.62235,1.62115,1.62225,318200000.0
2009-11-20 08:45:00,1.62225,1.62255,1.6212,1.62125,585000000.0
2009-11-20 08:50:00,1.62135,1.62215,1.62125,1.622,392200000.0
2009-11-20 08:55:00,1.62195,1.62225,1.62165,1.6219,371700000.0
2009-11-20 09:00:00,1.622,1.6227,1.6209,1.62145,510800000.0
2009-11-20 09:05:00,1.6214,1.62185,1.62085,1.6215,484500000.0
2009-11-20 09:10:00,1.6215,1.62155,1.6205,1.62075,527100000.0
2009-11-20 09:15:00,1.62065,1.6219,1.62035,1.6215,606900000.0
2009-11-20 09:20:00,1.6215,1.622,1.62085,1.62125,571000000.0
2009-11-20 09:25:00,1.62115,1.62185,1.6208,1.6217,494400000.0
2009-11-20 09:30:00,1.6217,1.62335,1.6214,1.62255,662300000.0
2009-11-20 09:35:00,1.62265,1.62335,1.6224,1.62315,632900000.0
2009-11-20 09:40:00,1.6233,1.6233,1.62245,1.6225,704600000.0
2009-11-20 09:45:00,1.6225,1.6231,1.6224,1.6225,358300000.0
2009-11-20 09:50:00,1.62245,1.62295,1.62235,1.62245,374800000.0
2009-11-20 09:55:00,1.62245,1.62275,1.6218,1.6224,627000000.0
2009-11-20 10:00:00,1.62245,1.6232,1.62245,1.6228,924400000.0
2009-11-20 10:05:00,1.6228,1.6233,1.6222,1.62245,839500000.0
2009-11-20 10:10:00,1.62245,1.623,1.62125,1.6215,833900000.0
2009-11-20 10:15:00,1.62155,1.62235,1.62125,1.6219,766200000.0
2009-11-20 10:20:00,1.62185,1.62185,1.62095,1.62175,728200000.0
2009-11-20 10:25:00,1.62175,1.6222,1.6211,1.6216,715900000.0
2009-11-20 10:30:00,1.62165,1.6225,1.6212,1.6225,551000000.0
2009-11-20 10:35:00,1.62265,1.6236,1.62235,1.6229,548700000.0
2009-11-20 10:40:00,1.62295,1.6237,1.62275,1.62355,1462700000.0
2009-11-20 10:45:00,1.62355,1.62465,1.6234,1.6242,686600000.0
2009-11-20 10:50:00,1.6242,1.6244,1.6237,1.62375,517600000.0
2009-11-20 10:55:00,1.62375,1.6241,1.62335,1.62355,751100000.0
2009-11-20 11:00:00,1.62355,1.62475,1.6235,1.62455,843200000.0
2009-11-20 11:05:00,1.62455,1.6261,1.62435,1.6257,918700000.0
2009-11-20 11:10:00,1.6257,1.62585,1.6247,1.6251,957300000.0
2009-11-20 11:15:00,1.62515,1.6264,1.6246,1.6262,1053200000.0
2009-11-20 11:20:00,1.62625,1.62625,1.62555,1.62595,834800000.0
2009-11-20 11:25:00,1.6259,1.62625,1.62555,1.62615,684300000.0
2009-11-20 11:30:00,1.62615,1.62635,1.6252,1.62595,545800000.0
2009-11-20 11:35:00,1.62595,1.62675,1.62565,1.62605,755000000.0
2009-11-20 11:40:00,1.626,1.6264,1.62575,1.62615,781600000.0
2009-11-20 11:45:00,1.62615,1.6289,1.62615,1.6281,987950000.0
2009-11-20 11:50:00,1.628,1.62835,1.627,1.6273,780700000.0
2009-11-20 11:55:00,1.6274,1.6277,1.62665,1.627,602300000.0
2009-11-20 12:00:00,1.6271,1.62755,1.6267,1.627,822800000.0
2009-11-20 12:05:00,1.627,1.62795,1.62695,1.6275,470500000.0
2009-11-20 12:10:00,1.6275,1.6275,1.6265,1.6267,557500000.0
2009-11-20 12:15:00,1.62665,1.62735,1.6264,1.62675,470000000.0
2009-11-20 12:20:00,1.62675,1.62765,1.62645,1.6268,476000000.0
2009-11-20 12:25:00,1.6268,1.6274,1.6266,1.62695,322600000.0
2009-11-20 12:30:00,1.627,1.6278,1.6269,1.6276,419100000.0
2009-11-20 12:35:00,1.6276,1.6301,1.62735,1.6299,637900000.0
2009-11-20 12:40:00,1.62985,1.6305,1.62925,1.62925,423300000.0
2009-11-20 12:45:00,1.6293,1.63015,1.62855,1.6291,600200000.0
2009-11-20 12:50:00,1.62925,1.6304,1.62905,1.6299,521600000.0
2009-11-20 12:55:00,1.6299,1.63065,1.6295,1.6303,585000000.0
2009-11-20 13:00:00,1.6304,1.6322,1.6301,1.63155,651100000.0
2009-11-20 13:05:00,1.6316,1.6327,1.63135,1.63155,896400000.0
2009-11-20 13:10:00,1.63155,1.6317,1.6304,1.63145,507200000.0
2009-11-20 13:15:00,1.63145,1.63335,1.63135,1.6318,893700000.0
2009-11-20 13:20:00,1.6317,1.6321,1.6307,1.63085,697800000.0
2009-11-20 13:25:00,1.63085,1.63145,1.63025,1.63085,445200000.0
2009-11-20 13:30:00,1.63085,1.6333,1.6305,1.6326,635700000.0
2009-11-20 13:35:00,1.6324,1.63345,1.63235,1.6325,488600000.0
2009-11-20 13:40:00,1.63255,1.6355,1.6323,1.63395,977800000.0
2009-11-20 13:45:00,1.63395,1.63405,1.6318,1.63265,935000000.0
2009-11-20 13:50:00,1.6327,1.63295,1.63185,1.632,840100000.0
2009-11-20 13:55:00,1.632,1.633,1.63095,1.63135,753000000.0
2009-11-20 14:00:00,1.63145,1.63215,1.63075,1.6316,927400000.0
2009-11-20 14:05:00,1.6318,1.63515,1.63155,1.63465,1476000002.0
2009-11-20 14:10:00,1.63465,1.6348,1.6319,1.6327,967300000.0
2009-11-20 14:15:00,1.6327,1.6328,1.63025,1.63035,1091700000.0
2009-11-20 14:20:00,1.63045,1.633,1.63045,1.63215,852700000.0
2009-11-20 14:25:00,1.63215,1.63265,1.6316,1.63225,762900000.0
2009-11-20 14:30:00,1.6322,1.6324,1.631,1.63155,652900000.0
2009-11-20 14:35:00,1.63155,1.63265,1.6314,1.6319,828000000.0
2009-11-20 14:40:00,1.63195,1.6321,1.6305,1.6305,1183000000.0
2009-11-20 14:45:00,1.6307,1.631,1.62985,1.63035,877300000.0
2009-11-20 14:50:00,1.63035,1.6308,1.62905,1.62915,937600000.0
2009-11-20 14:55:00,1.6291,1.6301,1.6286,1.6296,739900000.0
2009-11-20 15:00:00,1.62955,1.6302,1.6294,1.62975,569600000.0
2009-11-20 15:05:00,1.62975,1.63125,1.6293,1.6308,564000000.0
2009-11-20 15:10:00,1.63085,1.63095,1.62965,1.6299,642000000.0
2009-11-20 15:15:00,1.62985,1.63015,1.62915,1.6299,599600000.0
2009-11-20 15:20:00,1.6299,1.63035,1.6292,1.62955,612800000.0
2009-11-20 15:25:00,1.6294,1.62955,1.62835,1.6286,606000000.0
2009-11-20 15:30:00,1.62855,1.62885,1.62815,1.6287,566200000.0
2009-11-20 15:35:00,1.62875,1.6293,1.62785,1.62915,843500000.0
2009-11-20 15:40:00,1.62925,1.6295,1.6283,1.6292,834700000.0
2009-11-20 15:45:00,1.6293,1.6295,1.6287,1.62905,794600000.0
2009-11-20 15:50:00,1.629,1.6293,1.62825,1.62865,579200000.0
2009-11-20 15:55:00,1.62865,1.62905,1.62775,1.6282,822300000.0
2009-11-20 16:00:00,1.6282,1.6292,1.6278,1.62825,1111400000.0
2009-11-20 16:05:00,1.6282,1.62925,1.62805,1.629,845700000.0
2009-11-20 16:10:00,1.6289,1.62935,1.62845,1.6287,630300000.0
2009-11-20 16:15:00,1.62865,1.6295,1.62835,1.62845,768000000.0
2009-11-20 16:20:00,1.62845,1.6289,1.6282,1.6286,666200000.0
2009-11-20 16:25:00,1.6286,1.6291,1.62825,1.629,542600000.0
2009-11-20 16:30:00,1.62895,1.62995,1.6285,1.62895,863600000.0
2009-11-20 16:35:00,1.6289,1.62935,1.62795,1.628,917600000.0
2009-11-20 16:40:00,1.62785,1.6279,1.6246,1.62565,1215900000.0
2009-11-20 16:45:00,1.62545,1.626,1.6247,1.6259,1088100000.0
2009-11-20 16:50:00,1.6259,1.6264,1.62555,1.6263,1091700000.0
2009-11-20 16:55:00,1.6263,1.6266,1.6257,1.62575,1057000000.0
2009-11-20 17:00:00,1.62575,1.6264,1.62555,1.62615,1101200000.0
2009-11-20 17:05:00,1.62595,1.62665,1.62585,1.62595,1232000000.0
2009-11-20 17:10:00,1.62595,1.6265,1.6253,1.62615,1103900000.0
2009-11-20 17:15:00,1.62615,1.62635,1.62525,1.62575,657800000.0
2009-11-20 17:20:00,1.6258,1.62675,1.62565,1.62635,1008800000.0
2009-11-20 17:25:00,1.62645,1.627,1.62595,1.6261,767300000.0
2009-11-20 17:30:00,1.62615,1.6279,1.62585,1.62785,882600000.0
2009-11-20 17:35:00,1.62785,1.62825,1.62715,1.62745,881200000.0
2009-11-20 17:40:00,1.62765,1.62845,1.6272,1.62805,809600000.0
2009-11-20 17:45:00,1.62805,1.6285,1.62735,1.62735,647300000.0
2009-11-20 17:50:00,1.62725,1.62775,1.62685,1.627,810700000.0
2009-11-20 17:55:00,1.62705,1.6273,1.62525,1.62545,862500000.0
2009-11-20 18:00:00,1.62545,1.62565,1.62445,1.6247,826000000.0
2009-11-20 18:05:00,1.6247,1.6252,1.6241,1.62495,793700000.0
2009-11-20 18:10:00,1.625,1.6255,1.6246,1.62535,837800000.0
2009-11-20 18:15:00,1.62545,1.6266,1.6253,1.626,896200000.0
2009-11-20 18:20:00,1.6261,1.6261,1.62495,1.6251,985800000.0
2009-11-20 18:25:00,1.62505,1.62605,1.625,1.62565,941600000.0
2009-11-20 18:30:00,1.6256,1.62605,1.6238,1.62395,820700000.0
2009-11-20 18:35:00,1.62405,1.625,1.62365,1.6248,636200000.0
2009-11-20 18:40:00,1.6248,1.62525,1.62425,1.62495,544700000.0
2009-11-20 18:45:00,1.62495,1.62515,1.6244,1.6249,873600000.0
2009-11-20 18:50:00,1.6248,1.625,1.62425,1.62425,550300000.0
2009-11-20 18:55:00,1.62415,1.62435,1.62335,1.62425,643600000.0
2009-11-20 19:00:00,1.62425,1.6252,1.62425,1.62485,454200000.0
2009-11-20 19:05:00,1.6249,1.6252,1.6244,1.6247,409500000.0
2009-11-20 19:10:00,1.6248,1.6255,1.62445,1.6254,424200000.0
2009-11-20 19:15:00,1.6254,1.62585,1.625,1.62565,390300000.0
2009-11-20 19:20:00,1.62565,1.62595,1.62525,1.6254,375800000.0
2009-11-20 19:25:00,1.6254,1.6257,1.62515,1.6253,289200000.0
2009-11-20 19:30:00,1.62535,1.6259,1.62505,1.6254,395500000.0
2009-11-20 19:35:00,1.62535,1.62575,1.62515,1.6252,550800000.0
2009-11-20 19:40:00,1.62525,1.62555,1.62495,1.62525,349300000.0
2009-11-20 19:45:00,1.62515,1.6256,1.625,1.62555,241700000.0
2009-11-20 19:50:00,1.62555,1.6258,1.6249,1.62555,476400000.0
2009-11-20 19:55:00,1.62545,1.6258,1.62515,1.62515,474800000.0
2009-11-20 20:00:00,1.6252,1.6256,1.62495,1.6251,345200000.0
2009-11-20 20:05:00,1.6251,1.62525,1.6248,1.62495,279800000.0
2009-11-20 20:10:00,1.62495,1.62505,1.62455,1.62465,342200000.0
2009-11-20 20:15:00,1.62465,1.62505,1.62455,1.6247,290200000.0
2009-11-20 20:20:00,1.6246,1.6252,1.6242,1.6246,377200000.0
2009-11-20 20:25:00,1.6247,1.62515,1.62435,1.62505,372800000.0
2009-11-20 20:30:00,1.625,1.62575,1.62495,1.62555,225300000.0
2009-11-20 20:35:00,1.62565,1.626,1.6254,1.62585,247700000.0
2009-11-20 20:40:00,1.62595,1.6263,1.6257,1.626,274500000.0
2009-11-20 20:45:00,1.6259,1.62635,1.6252,1.6263,768700000.0
2009-11-20 20:50:00,1.6262,1.62645,1.62585,1.62615,570300000.0
2009-11-20 20:55:00,1.6261,1.62665,1.626,1.62605,575300000.0
2009-11-20 21:00:00,1.62595,1.62645,1.62575,1.62575,431500000.0
2009-11-20 21:05:00,1.6258,1.62635,1.62565,1.62575,580500000.0
2009-11-20 21:10:00,1.62575,1.62585,1.62465,1.62485,518600000.0
2009-11-20 21:15:00,1.62485,1.62505,1.62445,1.62465,294000000.0
2009-11-20 21:20:00,1.62465,1.625,1.62445,1.62495,272900000.0
2009-11-20 21:25:00,1.6249,1.62495,1.62405,1.6241,355700000.0
2009-11-20 21:30:00,1.6241,1.6244,1.62365,1.62415,453700000.0
2009-11-20 21:35:00,1.62415,1.62445,1.62365,1.6239,280400000.0
2009-11-20 21:40:00,1.62385,1.624,1.62335,1.62355,556300000.0
2009-11-20 21:45:00,1.62355,1.6242,1.62355,1.6242,551500000.0
2009-11-20 21:50:00,1.62415,1.6251,1.62405,1.6249,317500000.0
2009-11-20 21:55:00,1.6248,1.6255,1.6248,1.6253,220200000.0
2009-11-20 22:00:00,1.62525,1.6255,1.62505,1.6253,251000000.0
2009-11-20 22:05:00,1.62535,1.6255,1.6249,1.62495,257200000.0
2009-11-20 22:10:00,1.62495,1.62495,1.62455,1.62485,218500000.0
2009-11-20 22:15:00,1.62475,1.62495,1.62455,1.62475,178100000.0
2009-11-20 22:20:00,1.62475,1.62485,1.62405,1.62445,163600000.0
2009-11-20 22:25:00,1.62435,1.62455,1.6239,1.6239,162900000.0
2009-11-20 22:30:00,1.62395,1.62405,1.62325,1.62385,209700000.0
2009-11-20 22:35:00,1.62385,1.624,1.6224,1.62305,441300000.0
2009-11-20 22:40:00,1.62305,1.62315,1.62235,1.62235,307900000.0
2009-11-20 22:45:00,1.62235,1.6233,1.6221,1.62295,344900000.0
2009-11-20 22:50:00,1.62295,1.62345,1.6226,1.62335,281500000.0
2009-11-20 22:55:00,1.62335,1.62355,1.62265,1.62305,329200000.0
2009-11-20 23:00:00,1.62295,1.62365,1.6227,1.6231,185700000.0
2009-11-20 23:05:00,1.6231,1.6234,1.62245,1.6227,128300000.0
2009-11-20 23:10:00,1.62265,1.62285,1.62245,1.6226,89000000.0
2009-11-20 23:15:00,1.6226,1.62325,1.6226,1.62285,136700000.0
2009-11-20 23:20:00,1.6229,1.62385,1.6229,1.6236,137100000.0
2009-11-20 23:25:00,1.62365,1.62485,1.6236,1.6247,144900000.0
2009-11-20 23:30:00,1.62475,1.62475,1.62385,1.6247,156600000.0
2009-11-20 23:35:00,1.6247,1.62495,1.6238,1.62485,83900000.0
2009-11-20 23:40:00,1.62485,1.62585,1.62435,1.62555,178300000.0
2009-11-20 23:45:00,1.62565,1.62605,1.6236,1.6237,234400000.0
2009-11-20 23:50:00,1.6238,1.6251,1.62375,1.62435,125500000.0
2009-11-20 23:55:00,1.6243,1.6249,1.6234,1.62435,88900000.0
2009-11-23 00:00:00,1.62365,1.6242,1.62355,1.62405,35800000.0
2009-11-23 00:05:00,1.624,1.62495,1.6238,1.62465,66100000.0
2009-11-23 00:10:00,1.6246,1.62475,1.6243,1.62465,70400000.0
2009-11-23 00:15:00,1.62465,1.62495,1.6238,1.62455,128500000.0
2009-11-23 00:20:00,1.62455,1.6255,1.6236,1.6251,208400000.0
2009-11-23 00:25:00,1.62525,1.62605,1.6251,1.6256,152400000.0
2009-11-23 00:30:00,1.62555,1.62625,1.62545,1.6259,96600000.0
2009-11-23 00:35:00,1.6261,1.6261,1.62535,1.62585,153900000.0
2009-11-23 00:40:00,1.62575,1.6269,1.62565,1.62655,125900000.0
2009-11-23 00:45:00,1.62655,1.62835,1.62655,1.6281,270900000.0
2009-11-23 00:50:00,1.6282,1.6286,1.62715,1.6278,153300000.0
2009-11-23 00:55:00,1.62775,1.6283,1.6272,1.6282,146900000.0
2009-11-23 01:00:00,1.6281,1.6284,1.62635,1.62695,352100000.0
2009-11-23 01:05:00,1.62695,1.62735,1.6256,1.6266,275200000.0
2009-11-23 01:10:00,1.62655,1.62675,1.62595,1.62615,196400000.0
2009-11-23 01:15:00,1.62615,1.627,1.6261,1.62625,394700000.0
2009-11-23 01:20:00,1.62635,1.62635,1.6258,1.6259,228900000.0
2009-11-23 01:25:00,1.6259,1.6264,1.62545,1.62615,413900000.0
2009-11-23 01:30:00,1.6261,1.62635,1.62515,1.62525,299700000.0
2009-11-23 01:35:00,1.62525,1.62595,1.62525,1.62525,360100000.0
2009-11-23 01:40:00,1.62525,1.6256,1.62395,1.62425,608700000.0
2009-11-23 01:45:00,1.6244,1.62575,1.6242,1.6248,456800000.0
2009-11-23 01:50:00,1.62475,1.62505,1.62435,1.6248,244000000.0
2009-11-23 01:55:00,1.6248,1.62495,1.624,1.62435,341700000.0
2009-11-23 02:00:00,1.62425,1.62445,1.6234,1.62445,470500000.0
2009-11-23 02:05:00,1.62445,1.62445,1.6229,1.623,661400000.0
2009-11-23 02:10:00,1.623,1.6241,1.6224,1.6238,658400000.0
2009-11-23 02:15:00,1.6238,1.62405,1.62325,1.6237,405000000.0
2009-11-23 02:20:00,1.6238,1.62435,1.62345,1.624,350100000.0
2009-11-23 02:25:00,1.624,1.6242,1.6233,1.6236,305300000.0
2009-11-23 02:30:00,1.6236,1.62405,1.62335,1.62365,321900000.0
2009-11-23 02:35:00,1.62365,1.62385,1.6225,1.623,497700000.0
2009-11-23 02:40:00,1.6229,1.6232,1.6212,1.622,494900000.0
2009-11-23 02:45:00,1.62205,1.62275,1.6217,1.622,558500000.0
2009-11-23 02:50:00,1.622,1.6231,1.6216,1.62275,502500000.0
2009-11-23 02:55:00,1.6228,1.62355,1.62235,1.623,547500000.0
2009-11-23 03:00:00,1.62295,1.6237,1.62265,1.62345,574700000.0
2009-11-23 03:05:00,1.6234,1.624,1.6231,1.6237,366200000.0
2009-11-23 03:10:00,1.62365,1.6249,1.62365,1.6248,340000000.0
2009-11-23 03:15:00,1.62475,1.62475,1.62395,1.62425,461200000.0
2009-11-23 03:20:00,1.62435,1.62475,1.6239,1.62405,344000000.0
2009-11-23 03:25:00,1.62405,1.62435,1.6234,1.62405,330900000.0
2009-11-23 03:30:00,1.6241,1.62455,1.62375,1.6242,186500000.0
2009-11-23 03:35:00,1.6242,1.6251,1.6241,1.62425,302800000.0
2009-11-23 03:40:00,1.6242,1.6243,1.62325,1.6235,317100000.0
2009-11-23 03:45:00,1.6235,1.62365,1.6228,1.6232,344600000.0
2009-11-23 03:50:00,1.62325,1.6235,1.6223,1.6229,386200000.0
2009-11-23 03:55:00,1.6228,1.6231,1.6222,1.62255,351700000.0
2009-11-23 04:00:00,1.62265,1.62275,1.62195,1.6222,344500000.0
2009-11-23 04:05:00,1.6223,1.623,1.6221,1.6228,412400000.0
2009-11-23 04:10:00,1.6228,1.62305,1.6224,1.6228,248700000.0
2009-11-23 04:15:00,1.62275,1.6232,1.62205,1.62205,185500000.0
2009-11-23 04:20:00,1.6221,1.623,1.6217,1.6228,404900000.0
2009-11-23 04:25:00,1.6228,1.6229,1.62155,1.62155,347700000.0
2009-11-23 04:30:00,1.62155,1.62215,1.6215,1.62195,404800000.0
2009-11-23 04:35:00,1.6219,1.62275,1.6217,1.6226,422400000.0
2009-11-23 04:40:00,1.62255,1.623,1.62215,1.623,304600000.0
2009-11-23 04:45:00,1.623,1.62315,1.62225,1.62275,320000000.0
2009-11-23 04:50:00,1.62275,1.62325,1.62245,1.6226,345900000.0
2009-11-23 04:55:00,1.62265,1.62295,1.62205,1.62295,372800000.0
2009-11-23 05:00:00,1.62295,1.6234,1.62235,1.62335,356100000.0
2009-11-23 05:05:00,1.62335,1.6243,1.62295,1.6241,269400000.0
2009-11-23 05:10:00,1.6241,1.6242,1.62325,1.624,345200000.0
2009-11-23 05:15:00,1.62395,1.62485,1.62395,1.6245,243500000.0
2009-11-23 05:20:00,1.6245,1.6247,1.62435,1.6245,109100000.0
2009-11-23 05:25:00,1.62455,1.62525,1.62435,1.62505,234600000.0
2009-11-23 05:30:00,1.62505,1.6256,1.6248,1.62525,213300000.0
2009-11-23 05:35:00,1.62525,1.6259,1.6247,1.6249,209500000.0
2009-11-23 05:40:00,1.6249,1.6252,1.6246,1.6247,226400000.0
2009-11-23 05:45:00,1.62475,1.62525,1.6244,1.6248,119100000.0
2009-11-23 05:50:00,1.6248,1.6249,1.62385,1.6241,290200000.0
2009-11-23 05:55:00,1.6241,1.6252,1.6237,1.62485,587900000.0
2009-11-23 06:00:00,1.62485,1.62505,1.62395,1.6241,282800000.0
2009-11-23 06:05:00,1.62425,1.62515,1.624,1.6248,269600000.0
2009-11-23 06:10:00,1.6248,1.6255,1.62475,1.62535,124000000.0
2009-11-23 06:15:00,1.6253,1.6258,1.62515,1.62535,243600000.0
2009-11-23 06:20:00,1.62535,1.6255,1.62475,1.6251,170600000.0
2009-11-23 06:25:00,1.6251,1.62515,1.624,1.62405,260800000.0
2009-11-23 06:30:00,1.62405,1.62425,1.62405,1.6242,128800000.0
2009-11-23 06:35:00,1.6242,1.6245,1.6239,1.6239,201400000.0
2009-11-23 06:40:00,1.62395,1.6244,1.62345,1.6244,178000000.0
2009-11-23 06:45:00,1.6243,1.62455,1.62385,1.6244,228000000.0
2009-11-23 06:50:00,1.62425,1.6248,1.62425,1.62455,172500000.0
2009-11-23 06:55:00,1.62431,1.62495,1.62415,1.62475,130400000.0
2009-11-23 07:00:00,1.6247,1.62475,1.6242,1.6244,166800000.0
2009-11-23 07:05:00,1.6245,1.62475,1.6243,1.6246,161800000.0
2009-11-23 07:10:00,1.62465,1.625,1.62375,1.62395,198400000.0
2009-11-23 07:15:00,1.62395,1.624,1.62335,1.62335,280800000.0
2009-11-23 07:20:00,1.62345,1.6241,1.62335,1.62375,401300000.0
2009-11-23 07:25:00,1.6238,1.6246,1.62365,1.6245,276300000.0
2009-11-23 07:30:00,1.6246,1.62475,1.6242,1.62425,379300000.0
2009-11-23 07:35:00,1.62415,1.62475,1.62405,1.6241,390800000.0
2009-11-23 07:40:00,1.6241,1.6246,1.62365,1.62425,320700000.0
2009-11-23 07:45:00,1.62425,1.62465,1.62415,1.62435,202100000.0
2009-11-23 07:50:00,1.62435,1.62465,1.62415,1.6245,240900000.0
2009-11-23 07:55:00,1.62445,1.62535,1.6242,1.6246,370100000.0
2009-11-23 08:00:00,1.62455,1.6252,1.62385,1.62515,402100000.0
2009-11-23 08:05:00,1.62505,1.62575,1.62425,1.625,377400000.0
2009-11-23 08:10:00,1.62495,1.62565,1.62475,1.6254,326900000.0
2009-11-23 08:15:00,1.6254,1.62615,1.62525,1.62585,294500000.0
2009-11-23 08:20:00,1.6259,1.62615,1.6255,1.6255,219900000.0
2009-11-23 08:25:00,1.62545,1.62605,1.62535,1.6258,175200000.0
2009-11-23 08:30:00,1.62585,1.62635,1.6256,1.6256,323700000.0
2009-11-23 08:35:00,1.62565,1.62685,1.62535,1.62565,368300000.0
2009-11-23 08:40:00,1.6257,1.6259,1.62475,1.6253,402400000.0
2009-11-23 08:45:00,1.6253,1.6259,1.62525,1.62565,274800000.0
2009-11-23 08:50:00,1.62565,1.62585,1.6252,1.6254,243600000.0
2009-11-23 08:55:00,1.62545,1.62575,1.62525,1.62545,227900000.0
2009-11-23 09:00:00,1.62545,1.6261,1.6249,1.6251,641300000.0
2009-11-23 09:05:00,1.6251,1.6251,1.62415,1.62455,621700000.0
2009-11-23 09:10:00,1.6246,1.6249,1.6232,1.62325,420200000.0
2009-11-23 09:15:00,1.62325,1.6238,1.623,1.62335,631900000.0
2009-11-23 09:20:00,1.6232,1.62355,1.62255,1.6227,707300000.0
2009-11-23 09:25:00,1.6227,1.6236,1.6225,1.6231,460800000.0
2009-11-23 09:30:00,1.6231,1.62355,1.62265,1.6227,582800000.0
2009-11-23 09:35:00,1.62275,1.62345,1.6219,1.62215,584100000.0
2009-11-23 09:40:00,1.6221,1.6225,1.62185,1.62225,554400000.0
2009-11-23 09:45:00,1.62225,1.62295,1.62215,1.6223,458600000.0
2009-11-23 09:50:00,1.6223,1.62275,1.62195,1.6226,440700000.0
2009-11-23 09:55:00,1.6227,1.62295,1.62205,1.62205,357100000.0
2009-11-23 10:00:00,1.62205,1.6228,1.62205,1.62215,540600000.0
2009-11-23 10:05:00,1.62215,1.6222,1.62095,1.6221,709300000.0
2009-11-23 10:10:00,1.6221,1.62275,1.6218,1.62245,592600000.0
2009-11-23 10:15:00,1.62245,1.62335,1.6224,1.62255,508500000.0
2009-11-23 10:20:00,1.62255,1.623,1.62195,1.6229,542700000.0
2009-11-23 10:25:00,1.6229,1.6235,1.62215,1.6225,530100000.0
2009-11-23 10:30:00,1.6226,1.6237,1.6223,1.62365,405800000.0
2009-11-23 10:35:00,1.62365,1.62395,1.62305,1.6233,333200000.0
2009-11-23 10:40:00,1.6233,1.62355,1.622,1.6226,441700000.0
2009-11-23 10:45:00,1.6226,1.62325,1.6221,1.6231,587400000.0
2009-11-23 10:50:00,1.6231,1.62365,1.62285,1.62295,484800000.0
2009-11-23 10:55:00,1.62305,1.62305,1.62215,1.6225,555900000.0
2009-11-23 11:00:00,1.62255,1.623,1.6223,1.623,391500000.0
2009-11-23 11:05:00,1.623,1.62365,1.623,1.6235,486100000.0
2009-11-23 11:10:00,1.6235,1.62435,1.62335,1.6243,421400000.0
2009-11-23 11:15:00,1.6243,1.62475,1.6241,1.6244,500700000.0
2009-11-23 11:20:00,1.6244,1.62465,1.62385,1.62405,561500000.0
2009-11-23 11:25:00,1.62405,1.62405,1.6229,1.62325,432700000.0
2009-11-23 11:30:00,1.62325,1.6236,1.623,1.62335,324200000.0
2009-11-23 11:35:00,1.62335,1.62335,1.62235,1.6224,317600000.0
2009-11-23 11:40:00,1.6224,1.62275,1.62225,1.62235,204800000.0
2009-11-23 11:45:00,1.62235,1.623,1.62235,1.62265,396600000.0
2009-11-23 11:50:00,1.62265,1.6232,1.62235,1.62295,520400000.0
2009-11-23 11:55:00,1.62295,1.6231,1.62165,1.6219,504600000.0
2009-11-23 12:00:00,1.62185,1.62195,1.62015,1.6202,474600000.0
2009-11-23 12:05:00,1.62025,1.6213,1.62,1.6213,494900000.0
2009-11-23 12:10:00,1.6213,1.62205,1.62055,1.6215,544100000.0
2009-11-23 12:15:00,1.6215,1.62155,1.6209,1.621,431200000.0
2009-11-23 12:20:00,1.621,1.6212,1.6204,1.6208,461100000.0
2009-11-23 12:25:00,1.6208,1.621,1.6201,1.62055,406800000.0
2009-11-23 12:30:00,1.62055,1.62105,1.6204,1.62055,237500000.0
2009-11-23 12:35:00,1.6206,1.62115,1.6204,1.62115,210600000.0
2009-11-23 12:40:00,1.62115,1.6212,1.6202,1.62035,153600000.0
2009-11-23 12:45:00,1.62035,1.62035,1.61985,1.61995,348300000.0
2009-11-23 12:50:00,1.61995,1.62055,1.6199,1.6201,373200000.0
2009-11-23 12:55:00,1.62015,1.6204,1.6199,1.62025,396200000.0
2009-11-23 13:00:00,1.62025,1.6208,1.62015,1.6208,333300000.0
2009-11-23 13:05:00,1.62085,1.6212,1.6203,1.62105,619800000.0
2009-11-23 13:10:00,1.62095,1.62165,1.62075,1.6211,320400000.0
2009-11-23 13:15:00,1.62115,1.6215,1.62095,1.6214,281600000.0
2009-11-23 13:20:00,1.62155,1.62155,1.62065,1.62085,160800000.0
2009-11-23 13:25:00,1.62085,1.62085,1.62,1.6204,492500000.0
2009-11-23 13:30:00,1.6204,1.6204,1.61965,1.61995,339000000.0
2009-11-23 13:35:00,1.61995,1.6201,1.6196,1.6199,214600000.0
2009-11-23 13:40:00,1.6199,1.6201,1.6197,1.61995,129900000.0
2009-11-23 13:45:00,1.61995,1.6201,1.6194,1.6194,180400000.0
2009-11-23 13:50:00,1.61945,1.62015,1.6194,1.6201,209800000.0
2009-11-23 13:55:00,1.62005,1.62035,1.6199,1.6201,349800000.0
2009-11-23 14:00:00,1.6201,1.62046,1.6196,1.62015,361500000.0
2009-11-23 14:05:00,1.62015,1.6206,1.6196,1.6196,421500000.0
2009-11-23 14:10:00,1.61975,1.6203,1.61975,1.6201,247500000.0
2009-11-23 14:15:00,1.62015,1.6208,1.62015,1.6208,236800000.0
2009-11-23 14:20:00,1.6208,1.62095,1.6203,1.6208,223700000.0
2009-11-23 14:25:00,1.62075,1.6208,1.62015,1.62015,320200000.0
2009-11-23 14:30:00,1.62015,1.6208,1.6199,1.62,218600000.0
2009-11-23 14:35:00,1.62,1.6204,1.61965,1.62005,337900000.0
2009-11-23 14:40:00,1.62015,1.621,1.62005,1.62095,316200000.0
2009-11-23 14:45:00,1.62085,1.6216,1.6208,1.6212,267800000.0
2009-11-23 14:50:00,1.62125,1.62135,1.6209,1.6212,230900000.0
2009-11-23 14:55:00,1.6212,1.62125,1.6202,1.62025,256700000.0
2009-11-23 15:00:00,1.62025,1.6209,1.6202,1.6207,429600000.0
2009-11-23 15:05:00,1.6208,1.62105,1.6208,1.62085,435500000.0
2009-11-23 15:10:00,1.6208,1.62115,1.62055,1.6211,400400000.0
2009-11-23 15:15:00,1.62115,1.62135,1.6206,1.621,358200000.0
2009-11-23 15:20:00,1.62105,1.6212,1.62005,1.62035,430100000.0
2009-11-23 15:25:00,1.6203,1.62095,1.6201,1.62075,311900000.0
2009-11-23 15:30:00,1.62075,1.6208,1.61995,1.6201,595300000.0
2009-11-23 15:35:00,1.6202,1.6203,1.6197,1.62005,419200000.0
2009-11-23 15:40:00,1.6201,1.6204,1.6199,1.62,372200000.0
2009-11-23 15:45:00,1.62005,1.62045,1.6196,1.62015,365900000.0
2009-11-23 15:50:00,1.62025,1.62045,1.61965,1.61975,323200000.0
2009-11-23 15:55:00,1.61965,1.61995,1.6189,1.6191,560700000.0
2009-11-23 16:00:00,1.61905,1.61915,1.6177,1.6178,843000000.0
2009-11-23 16:05:00,1.6178,1.61825,1.61695,1.61745,775500000.0
2009-11-23 16:10:00,1.61735,1.6179,1.6171,1.61755,625300000.0
2009-11-23 16:15:00,1.61755,1.6178,1.61695,1.6176,591000000.0
2009-11-23 16:20:00,1.61765,1.618,1.6171,1.61755,490100000.0
2009-11-23 16:25:00,1.61755,1.61765,1.6168,1.61705,405400000.0
2009-11-23 16:30:00,1.61705,1.61745,1.6168,1.61715,656200000.0
2009-11-23 16:35:00,1.61725,1.61745,1.6163,1.61675,618900000.0
2009-11-23 16:40:00,1.61685,1.6174,1.61635,1.6174,675500000.0
2009-11-23 16:45:00,1.6173,1.61745,1.61685,1.61715,616200000.0
2009-11-23 16:50:00,1.61705,1.61745,1.61685,1.61725,676900000.0
2009-11-23 16:55:00,1.6172,1.61765,1.6163,1.6163,755200000.0
2009-11-23 17:00:00,1.61665,1.6173,1.6158,1.61665,992400000.0
2009-11-23 17:05:00,1.61665,1.61695,1.6161,1.61685,743900000.0
2009-11-23 17:10:00,1.61685,1.61705,1.6159,1.6169,762400000.0
2009-11-23 17:15:00,1.6169,1.61775,1.61665,1.6174,610500000.0
2009-11-23 17:20:00,1.61745,1.6181,1.61705,1.61755,640100000.0
2009-11-23 17:25:00,1.61745,1.61755,1.61675,1.61675,655700000.0
2009-11-23 17:30:00,1.61675,1.6174,1.61655,1.6173,538300000.0
2009-11-23 17:35:00,1.6173,1.61775,1.6167,1.6175,529700000.0
2009-11-23 17:40:00,1.6176,1.6181,1.6173,1.61795,379800000.0
2009-11-23 17:45:00,1.6179,1.6188,1.61775,1.6187,635600000.0
2009-11-23 17:50:00,1.6188,1.61945,1.61855,1.61905,587700000.0
2009-11-23 17:55:00,1.619,1.6194,1.61775,1.61785,512200000.0
2009-11-23 18:00:00,1.61795,1.6181,1.61745,1.6181,476100000.0
2009-11-23 18:05:00,1.6181,1.6181,1.61725,1.6174,375500000.0
2009-11-23 18:10:00,1.61745,1.6179,1.6174,1.61765,317900000.0
2009-11-23 18:15:00,1.61765,1.6183,1.61755,1.61805,483200000.0
2009-11-23 18:20:00,1.6181,1.61855,1.6174,1.61805,489200000.0
2009-11-23 18:25:00,1.6181,1.6186,1.6176,1.6186,439800000.0
2009-11-23 18:30:00,1.61855,1.61885,1.61815,1.61855,382300000.0
2009-11-23 18:35:00,1.6186,1.6189,1.61835,1.6188,388600000.0
2009-11-23 18:40:00,1.6188,1.619,1.61815,1.61855,592900000.0
2009-11-23 18:45:00,1.6186,1.61875,1.6176,1.6177,415600000.0
2009-11-23 18:50:00,1.6177,1.61835,1.61765,1.61835,295100000.0
2009-11-23 18:55:00,1.6183,1.6192,1.6183,1.61865,394800000.0
2009-11-23 19:00:00,1.6187,1.61905,1.61845,1.6186,682600000.0
2009-11-23 19:05:00,1.6186,1.6193,1.6184,1.61905,416400000.0
2009-11-23 19:10:00,1.61905,1.61935,1.6188,1.6192,432500000.0
2009-11-23 19:15:00,1.61915,1.61965,1.61905,1.61955,470500000.0
2009-11-23 19:20:00,1.61965,1.6203,1.61925,1.6201,402800000.0
2009-11-23 19:25:00,1.6201,1.6208,1.61995,1.6207,360200000.0
2009-11-23 19:30:00,1.6207,1.6211,1.62035,1.62065,719600000.0
2009-11-23 19:35:00,1.62065,1.6209,1.61965,1.61975,638800000.0
2009-11-23 19:40:00,1.61975,1.61975,1.61935,1.6194,408800000.0
2009-11-23 19:45:00,1.61945,1.61955,1.61895,1.6194,592600000.0
2009-11-23 19:50:00,1.6194,1.61945,1.61875,1.61875,425600000.0
2009-11-23 19:55:00,1.61875,1.6193,1.61865,1.6192,390900000.0
2009-11-23 20:00:00,1.61925,1.61925,1.6186,1.6189,564800000.0
2009-11-23 20:05:00,1.61885,1.619,1.6186,1.61885,367900000.0
2009-11-23 20:10:00,1.6189,1.6193,1.6186,1.6189,366200000.0
2009-11-23 20:15:00,1.6189,1.62015,1.6189,1.61975,618600000.0
2009-11-23 20:20:00,1.6198,1.62075,1.6195,1.6195,382800000.0
2009-11-23 20:25:00,1.6195,1.62015,1.6192,1.61975,397400000.0
2009-11-23 20:30:00,1.61975,1.6203,1.61945,1.62,371200000.0
2009-11-23 20:35:00,1.62,1.62015,1.6192,1.6193,482800000.0
2009-11-23 20:40:00,1.6192,1.61935,1.6189,1.6191,307200000.0
2009-11-23 20:45:00,1.619,1.61945,1.619,1.61935,369500000.0
2009-11-23 20:50:00,1.61935,1.62,1.6192,1.6197,498400000.0
2009-11-23 20:55:00,1.6198,1.62015,1.6196,1.62005,467300000.0
2009-11-23 21:00:00,1.61995,1.62065,1.6195,1.6199,471000000.0
2009-11-23 21:05:00,1.6198,1.6201,1.6192,1.62005,579600000.0
2009-11-23 21:10:00,1.62005,1.6207,1.61985,1.62005,802100000.0
2009-11-23 21:15:00,1.6201,1.6201,1.61925,1.62005,560800000.0
2009-11-23 21:20:00,1.61995,1.62005,1.61865,1.619,422100000.0
2009-11-23 21:25:00,1.619,1.6192,1.6186,1.61865,386200000.0
2009-11-23 21:30:00,1.61855,1.6191,1.6185,1.61855,295000000.0
2009-11-23 21:35:00,1.6186,1.6194,1.6183,1.61905,412800000.0
2009-11-23 21:40:00,1.61905,1.6192,1.6185,1.6186,202500000.0
2009-11-23 21:45:00,1.61865,1.61905,1.61835,1.6187,277000000.0
2009-11-23 21:50:00,1.6187,1.61875,1.618,1.61805,313600000.0
2009-11-23 21:55:00,1.618,1.61865,1.61765,1.61855,442100000.0
2009-11-23 22:00:00,1.6185,1.6189,1.61845,1.61855,230800000.0
2009-11-23 22:05:00,1.6187,1.61895,1.6182,1.61875,268800000.0
2009-11-23 22:10:00,1.6188,1.61895,1.6185,1.6185,409100000.0
2009-11-23 22:15:00,1.61855,1.61875,1.61805,1.6184,390500000.0
2009-11-23 22:20:00,1.6184,1.6195,1.6183,1.6194,426900000.0
2009-11-23 22:25:00,1.6194,1.61975,1.61915,1.61945,355500000.0
2009-11-23 22:30:00,1.61945,1.62,1.61935,1.6198,430800000.0
2009-11-23 22:35:00,1.6198,1.6202,1.61965,1.61985,469500000.0
2009-11-23 22:40:00,1.6198,1.61995,1.6194,1.6198,217600000.0
2009-11-23 22:45:00,1.6198,1.6198,1.6189,1.619,379000000.0
2009-11-23 22:50:00,1.61905,1.6193,1.6183,1.61835,473400000.0
2009-11-23 22:55:00,1.6184,1.61865,1.61705,1.6179,524000000.0
2009-11-23 23:00:00,1.6178,1.6186,1.6174,1.6184,489100000.0
2009-11-23 23:05:00,1.6183,1.6187,1.6182,1.6185,102900000.0
2009-11-23 23:10:00,1.6185,1.61915,1.6184,1.6188,74400000.0
2009-11-23 23:15:00,1.6188,1.61925,1.6187,1.61915,132500000.0
2009-11-23 23:20:00,1.61905,1.61915,1.61875,1.61875,69100000.0
2009-11-23 23:25:00,1.6188,1.61905,1.61835,1.61855,203100000.0
2009-11-23 23:30:00,1.6188,1.61915,1.61855,1.61885,113600000.0
2009-11-23 23:35:00,1.61885,1.6193,1.61875,1.61875,98000000.0
2009-11-23 23:40:00,1.6188,1.61985,1.61865,1.61965,203700000.0
2009-11-23 23:45:00,1.61975,1.61985,1.61865,1.6194,210900000.0
2009-11-23 23:50:00,1.6194,1.61945,1.619,1.61925,93700000.0
2009-11-23 23:55:00,1.61915,1.6195,1.61895,1.6192,81300000.0
2009-11-24 00:00:00,1.6192,1.6195,1.61885,1.6192,49200000.0
2009-11-24 00:05:00,1.6191,1.61985,1.6191,1.6197,80000000.0
2009-11-24 00:10:00,1.6198,1.61985,1.6189,1.6194,85100000.0
2009-11-24 00:15:00,1.61935,1.6195,1.61915,1.6193,71000000.0
2009-11-24 00:20:00,1.6193,1.61935,1.61684,1.61925,15500000.0
2009-11-24 00:25:00,1.6193,1.61945,1.61875,1.61935,53300000.0
2009-11-24 00:30:00,1.61925,1.61945,1.6185,1.61915,94000000.0
2009-11-24 00:35:00,1.61925,1.61925,1.61823,1.6192,105000000.0
2009-11-24 00:40:00,1.61845,1.6195,1.61821,1.6193,33200000.0
2009-11-24 00:45:00,1.6192,1.61925,1.6192,1.6192,27900000.0
2009-11-24 00:50:00,1.61925,1.61925,1.61885,1.6191,30300000.0
2009-11-24 00:55:00,1.61892,1.6193,1.6186,1.6189,75500000.0
2009-11-24 01:00:00,1.6189,1.6191,1.61845,1.6188,96100000.0
2009-11-24 01:05:00,1.61885,1.61885,1.6169,1.618,162700000.0
2009-11-24 01:10:00,1.618,1.61815,1.61765,1.61785,164000000.0
2009-11-24 01:15:00,1.61795,1.6181,1.6176,1.6177,101900000.0
2009-11-24 01:20:00,1.6178,1.618,1.617,1.61725,370000000.0
2009-11-24 01:25:00,1.61725,1.61755,1.6167,1.617,150100000.0
2009-11-24 01:30:00,1.617,1.61835,1.61685,1.61825,172200000.0
2009-11-24 01:35:00,1.61815,1.6192,1.61815,1.6187,341600000.0
2009-11-24 01:40:00,1.6186,1.61915,1.61805,1.61915,181600000.0
2009-11-24 01:45:00,1.61915,1.6198,1.61855,1.61965,123300000.0
2009-11-24 01:50:00,1.61965,1.6202,1.61905,1.61915,315500000.0
2009-11-24 01:55:00,1.61915,1.62035,1.61905,1.6202,423400000.0
2009-11-24 02:00:00,1.62025,1.62085,1.6197,1.62085,208600000.0
2009-11-24 02:05:00,1.62085,1.6215,1.6199,1.62005,572600000.0
2009-11-24 02:10:00,1.62005,1.62105,1.62005,1.6208,446600000.0
2009-11-24 02:15:00,1.6209,1.62115,1.62045,1.62075,449400000.0
2009-11-24 02:20:00,1.62055,1.621,1.6204,1.62075,274200000.0
2009-11-24 02:25:00,1.62075,1.6212,1.6205,1.621,227100000.0
2009-11-24 02:30:00,1.621,1.622,1.62065,1.622,365500000.0
2009-11-24 02:35:00,1.622,1.62225,1.6216,1.62195,498400000.0
2009-11-24 02:40:00,1.622,1.6223,1.6218,1.62195,265000000.0
2009-11-24 02:45:00,1.6219,1.62255,1.6213,1.62205,422800000.0
2009-11-24 02:50:00,1.6221,1.6226,1.62185,1.62215,460900000.0
2009-11-24 02:55:00,1.6221,1.62265,1.62145,1.6221,562100000.0
2009-11-24 03:00:00,1.6221,1.6224,1.6213,1.6216,415600000.0
2009-11-24 03:05:00,1.6216,1.6224,1.62105,1.6217,330900000.0
2009-11-24 03:10:00,1.62165,1.6221,1.6215,1.62165,216800000.0
2009-11-24 03:15:00,1.6217,1.62225,1.62095,1.62135,299000000.0
2009-11-24 03:20:00,1.62135,1.6216,1.62095,1.62145,235900000.0
2009-11-24 03:25:00,1.6214,1.62155,1.6213,1.6214,150200000.0
2009-11-24 03:30:00,1.6213,1.62165,1.6212,1.6215,174100000.0
2009-11-24 03:35:00,1.6215,1.62225,1.6213,1.6219,264200000.0
2009-11-24 03:40:00,1.6219,1.62195,1.6214,1.62165,221200000.0
2009-11-24 03:45:00,1.62175,1.62195,1.6214,1.6218,171800000.0
2009-11-24 03:50:00,1.6218,1.62235,1.6217,1.62185,145500000.0
2009-11-24 03:55:00,1.6218,1.62285,1.6217,1.62275,388000000.0
2009-11-24 04:00:00,1.62275,1.6234,1.6227,1.623,412100000.0
2009-11-24 04:05:00,1.62295,1.6234,1.62225,1.6224,227100000.0
2009-11-24 04:10:00,1.6224,1.62275,1.62215,1.6225,136700000.0
2009-11-24 04:15:00,1.62245,1.62245,1.6221,1.6222,110200000.0
2009-11-24 04:20:00,1.6222,1.6223,1.6215,1.622,181900000.0
2009-11-24 04:25:00,1.62205,1.62245,1.62185,1.6224,258900000.0
2009-11-24 04:30:00,1.62235,1.62245,1.6218,1.6219,210600000.0
2009-11-24 04:35:00,1.622,1.62255,1.62195,1.62235,252500000.0
2009-11-24 04:40:00,1.62225,1.6228,1.62175,1.62245,238400000.0
2009-11-24 04:45:00,1.6225,1.6229,1.6222,1.6226,266400000.0
2009-11-24 04:50:00,1.6226,1.623,1.6223,1.62285,170800000.0
2009-11-24 04:55:00,1.623,1.623,1.6226,1.62295,133100000.0
2009-11-24 05:00:00,1.62285,1.6231,1.62275,1.62285,145100000.0
2009-11-24 05:05:00,1.62275,1.623,1.62205,1.6222,210600000.0
2009-11-24 05:10:00,1.6223,1.62315,1.62185,1.623,266100000.0
2009-11-24 05:15:00,1.623,1.62395,1.6228,1.6236,296200000.0
2009-11-24 05:20:00,1.6235,1.62395,1.6232,1.6236,364800000.0
2009-11-24 05:25:00,1.62365,1.6237,1.62305,1.6231,168800000.0
2009-11-24 05:30:00,1.6231,1.6247,1.6231,1.62425,263500000.0
2009-11-24 05:35:00,1.6242,1.6246,1.62375,1.6239,273400000.0
2009-11-24 05:40:00,1.62405,1.62405,1.623,1.6237,197800000.0
2009-11-24 05:45:00,1.62375,1.62375,1.6231,1.62315,67400000.0
2009-11-24 05:50:00,1.62315,1.6235,1.62315,1.6233,144500000.0
2009-11-24 05:55:00,1.6233,1.6235,1.6231,1.6233,153400000.0
2009-11-24 06:00:00,1.62335,1.62345,1.6228,1.62305,232200000.0
2009-11-24 06:05:00,1.623,1.6235,1.62265,1.62275,297700000.0
2009-11-24 06:10:00,1.6227,1.6229,1.62185,1.622,339700000.0
2009-11-24 06:15:00,1.622,1.62235,1.62185,1.62185,172600000.0
2009-11-24 06:20:00,1.62185,1.62245,1.62155,1.6222,269500000.0
2009-11-24 06:25:00,1.6223,1.6225,1.6219,1.62195,226300000.0
2009-11-24 06:30:00,1.62195,1.6225,1.62195,1.6223,158200000.0
2009-11-24 06:35:00,1.6223,1.6228,1.6221,1.62275,176400000.0
2009-11-24 06:40:00,1.62275,1.62325,1.62255,1.62295,225900000.0
2009-11-24 06:45:00,1.62295,1.62335,1.62245,1.6226,323500000.0
2009-11-24 06:50:00,1.6226,1.6231,1.6221,1.62235,256100000.0
2009-11-24 06:55:00,1.6223,1.6224,1.62125,1.62165,186400000.0
2009-11-24 07:00:00,1.6216,1.62245,1.62155,1.62205,289800000.0
2009-11-24 07:05:00,1.62205,1.62255,1.62185,1.62215,245900000.0
2009-11-24 07:10:00,1.6221,1.62235,1.62135,1.62145,259700000.0
2009-11-24 07:15:00,1.6215,1.62265,1.6214,1.62265,409800000.0
2009-11-24 07:20:00,1.6225,1.6234,1.62205,1.62285,418400000.0
2009-11-24 07:25:00,1.62285,1.62325,1.6227,1.6227,284700000.0
2009-11-24 07:30:00,1.6228,1.62315,1.6224,1.6228,311100000.0
2009-11-24 07:35:00,1.62285,1.6238,1.62235,1.62355,623300000.0
2009-11-24 07:40:00,1.6235,1.62385,1.62285,1.6233,547500000.0
2009-11-24 07:45:00,1.6232,1.6244,1.6231,1.62375,503000000.0
2009-11-24 07:50:00,1.62375,1.62435,1.62335,1.6238,522800000.0
2009-11-24 07:55:00,1.62385,1.6246,1.62325,1.62425,511600000.0
2009-11-24 08:00:00,1.62425,1.62425,1.6233,1.6237,455000000.0
2009-11-24 08:05:00,1.62355,1.6242,1.62315,1.6241,314000000.0
2009-11-24 08:10:00,1.6242,1.62605,1.6241,1.62585,650100000.0
2009-11-24 08:15:00,1.6258,1.6263,1.62545,1.6256,435100000.0
2009-11-24 08:20:00,1.62565,1.62605,1.62555,1.62565,284300000.0
2009-11-24 08:25:00,1.6257,1.62585,1.6254,1.62555,446600000.0
2009-11-24 08:30:00,1.6255,1.6265,1.6253,1.62625,447300000.0
2009-11-24 08:35:00,1.6264,1.6289,1.6263,1.62865,623400000.0
2009-11-24 08:40:00,1.6286,1.6296,1.62795,1.6282,624100000.0
2009-11-24 08:45:00,1.62825,1.62845,1.6275,1.62795,520100000.0
2009-11-24 08:50:00,1.628,1.6286,1.6279,1.6285,382000000.0
2009-11-24 08:55:00,1.6285,1.6286,1.6278,1.6283,304700000.0
2009-11-24 09:00:00,1.6283,1.62925,1.6279,1.6288,537300000.0
2009-11-24 09:05:00,1.6288,1.6294,1.62705,1.6274,737300000.0
2009-11-24 09:10:00,1.6276,1.62825,1.6268,1.62795,687700000.0
2009-11-24 09:15:00,1.6279,1.6296,1.62765,1.62955,889600000.0
2009-11-24 09:20:00,1.62955,1.63055,1.62895,1.63035,924200000.0
2009-11-24 09:25:00,1.63035,1.63085,1.6287,1.6289,1033300000.0
2009-11-24 09:30:00,1.62895,1.6299,1.62855,1.62945,717000000.0
2009-11-24 09:35:00,1.62945,1.62985,1.62815,1.6282,595200000.0
2009-11-24 09:40:00,1.62815,1.6287,1.6276,1.62795,775600000.0
2009-11-24 09:45:00,1.628,1.628,1.62635,1.62675,813300000.0
2009-11-24 09:50:00,1.6268,1.627,1.626,1.62655,547100000.0
2009-11-24 09:55:00,1.62665,1.62675,1.62565,1.62655,748300000.0
2009-11-24 10:00:00,1.62655,1.6275,1.6263,1.6272,740500000.0
2009-11-24 10:05:00,1.6272,1.6275,1.62665,1.6272,615300000.0
2009-11-24 10:10:00,1.6273,1.62745,1.6257,1.6259,586000000.0
2009-11-24 10:15:00,1.6258,1.62685,1.6255,1.62605,432000000.0
2009-11-24 10:20:00,1.62595,1.62635,1.6251,1.6251,502600000.0
2009-11-24 10:25:00,1.6251,1.6258,1.62495,1.62575,613500000.0
2009-11-24 10:30:00,1.62575,1.62655,1.6257,1.62615,665000000.0
2009-11-24 10:35:00,1.62615,1.6262,1.62525,1.62565,779500000.0
2009-11-24 10:40:00,1.62565,1.6258,1.6252,1.62575,580800000.0
2009-11-24 10:45:00,1.6258,1.62585,1.62475,1.6252,623900000.0
2009-11-24 10:50:00,1.6252,1.62575,1.62515,1.62535,341400000.0
2009-11-24 10:55:00,1.62545,1.62615,1.62545,1.62555,512500000.0
2009-11-24 11:00:00,1.62555,1.62645,1.62555,1.62615,939200000.0
2009-11-24 11:05:00,1.6261,1.6268,1.62555,1.62655,667500000.0
2009-11-24 11:10:00,1.6266,1.6271,1.62635,1.627,405500000.0
2009-11-24 11:15:00,1.627,1.62745,1.6265,1.62685,446200000.0
2009-11-24 11:20:00,1.6269,1.6272,1.6263,1.62675,510500000.0
2009-11-24 11:25:00,1.62675,1.627,1.62605,1.6263,403200000.0
2009-11-24 11:30:00,1.6263,1.6271,1.626,1.6268,353300000.0
2009-11-24 11:35:00,1.6268,1.6274,1.6268,1.627,348800000.0
2009-11-24 11:40:00,1.62695,1.6271,1.62655,1.627,446500000.0
2009-11-24 11:45:00,1.6271,1.62765,1.62695,1.6271,508600000.0
2009-11-24 11:50:00,1.62715,1.62755,1.62715,1.62745,271300000.0
2009-11-24 11:55:00,1.6275,1.6278,1.62665,1.62695,415400000.0
2009-11-24 12:00:00,1.62685,1.62765,1.62655,1.6274,377200000.0
2009-11-24 12:05:00,1.62725,1.62745,1.62635,1.6267,435500000.0
2009-11-24 12:10:00,1.62665,1.6267,1.62585,1.62615,507300000.0
2009-11-24 12:15:00,1.62605,1.6264,1.62555,1.6261,505900000.0
2009-11-24 12:20:00,1.62615,1.6269,1.62575,1.62645,505800000.0
2009-11-24 12:25:00,1.62645,1.62655,1.62595,1.62645,569200000.0
2009-11-24 12:30:00,1.62645,1.6268,1.62625,1.62655,258300000.0
2009-11-24 12:35:00,1.6265,1.62685,1.6262,1.6265,408500000.0
2009-11-24 12:40:00,1.6265,1.62705,1.62615,1.62695,529400000.0
2009-11-24 12:45:00,1.627,1.6273,1.6265,1.6271,571000000.0
2009-11-24 12:50:00,1.62705,1.62715,1.62625,1.6268,312500000.0
2009-11-24 12:55:00,1.6268,1.627,1.62635,1.6267,485500000.0
2009-11-24 13:00:00,1.62685,1.6274,1.6265,1.62665,580600000.0
2009-11-24 13:05:00,1.6266,1.62745,1.62645,1.6273,422300000.0
2009-11-24 13:10:00,1.62715,1.62715,1.62645,1.62675,395200000.0
2009-11-24 13:15:00,1.62675,1.62695,1.6265,1.62695,257800000.0
2009-11-24 13:20:00,1.62695,1.6275,1.62675,1.6272,379000000.0
2009-11-24 13:25:00,1.6272,1.6277,1.62715,1.6273,198500000.0
2009-11-24 13:30:00,1.62735,1.62775,1.62695,1.6274,523700000.0
2009-11-24 13:35:00,1.6274,1.62745,1.6268,1.62695,423800000.0
2009-11-24 13:40:00,1.62695,1.62725,1.62675,1.6271,245000000.0
2009-11-24 13:45:00,1.6271,1.628,1.62695,1.62785,329400000.0
2009-11-24 13:50:00,1.6278,1.6292,1.62765,1.62895,446100000.0
2009-11-24 13:55:00,1.6289,1.62925,1.628,1.6281,350900000.0
2009-11-24 14:00:00,1.6281,1.6284,1.62795,1.6283,235100000.0
2009-11-24 14:05:00,1.6283,1.62895,1.62805,1.6285,463700000.0
2009-11-24 14:10:00,1.62845,1.6287,1.62775,1.62785,868700000.0
2009-11-24 14:15:00,1.62785,1.6284,1.6274,1.6276,534000000.0
2009-11-24 14:20:00,1.6276,1.62785,1.62655,1.62705,676300000.0
2009-11-24 14:25:00,1.62705,1.6272,1.62615,1.62665,794200000.0
2009-11-24 14:30:00,1.6266,1.62715,1.62625,1.6268,603100000.0
2009-11-24 14:35:00,1.62685,1.62725,1.62645,1.6271,336300000.0
2009-11-24 14:40:00,1.6271,1.6271,1.6263,1.62665,426400000.0
2009-11-24 14:45:00,1.6265,1.6268,1.6263,1.62645,420600000.0
2009-11-24 14:50:00,1.6263,1.62665,1.62585,1.6263,488800000.0
2009-11-24 14:55:00,1.62635,1.62645,1.6253,1.6257,411100000.0
2009-11-24 15:00:00,1.6257,1.62625,1.6254,1.6261,442000000.0
2009-11-24 15:05:00,1.6261,1.62645,1.62515,1.62545,537200000.0
2009-11-24 15:10:00,1.62545,1.62585,1.62505,1.6254,397000000.0
2009-11-24 15:15:00,1.62535,1.6256,1.625,1.62535,499100000.0
2009-11-24 15:20:00,1.62525,1.626,1.62505,1.6251,647500000.0
2009-11-24 15:25:00,1.62525,1.62555,1.62475,1.62505,588300000.0
2009-11-24 15:30:00,1.62515,1.6265,1.6246,1.62635,1033100000.0
2009-11-24 15:35:00,1.6263,1.62675,1.6252,1.62625,892630000.0
2009-11-24 15:40:00,1.62615,1.6265,1.62535,1.6255,815900000.0
2009-11-24 15:45:00,1.62555,1.62625,1.62545,1.62595,736200000.0
2009-11-24 15:50:00,1.62595,1.6264,1.62555,1.6263,688400000.0
2009-11-24 15:55:00,1.6263,1.6267,1.6258,1.62595,751800000.0
2009-11-24 16:00:00,1.626,1.62645,1.62515,1.62525,974100000.0
2009-11-24 16:05:00,1.62525,1.6255,1.6242,1.6254,1031200000.0
2009-11-24 16:10:00,1.6255,1.62605,1.6254,1.626,537100000.0
2009-11-24 16:15:00,1.626,1.62625,1.62575,1.62595,487900000.0
2009-11-24 16:20:00,1.62595,1.62625,1.62525,1.62565,385000000.0
2009-11-24 16:25:00,1.62545,1.6267,1.62545,1.6261,526500000.0
2009-11-24 16:30:00,1.6263,1.6274,1.62625,1.6269,937500000.0
2009-11-24 16:35:00,1.62675,1.627,1.62605,1.6267,807500000.0
2009-11-24 16:40:00,1.62665,1.62735,1.62595,1.62715,827900000.0
2009-11-24 16:45:00,1.6273,1.628,1.62715,1.62745,879000000.0
2009-11-24 16:50:00,1.62765,1.62875,1.6276,1.62845,945100000.0
2009-11-24 16:55:00,1.62845,1.6289,1.62725,1.62725,956400000.0
2009-11-24 17:00:00,1.62735,1.62865,1.62535,1.628,1137600000.0
2009-11-24 17:05:00,1.62795,1.62995,1.62745,1.62975,1100900000.0
2009-11-24 17:10:00,1.6297,1.63,1.6281,1.62855,773500000.0
2009-11-24 17:15:00,1.62865,1.6291,1.6276,1.62835,777100000.0
2009-11-24 17:20:00,1.6283,1.62905,1.62765,1.6279,734900000.0
2009-11-24 17:25:00,1.6279,1.6289,1.6278,1.6284,669800000.0
2009-11-24 17:30:00,1.6284,1.62885,1.6277,1.6287,772000000.0
2009-11-24 17:35:00,1.6287,1.6288,1.62795,1.6284,677000000.0
2009-11-24 17:40:00,1.6284,1.6284,1.62695,1.62705,748700000.0
2009-11-24 17:45:00,1.6271,1.6282,1.6266,1.6282,976000000.0
2009-11-24 17:50:00,1.6282,1.62905,1.6279,1.6286,967900000.0
2009-11-24 17:55:00,1.6286,1.62915,1.62805,1.62875,843100000.0
2009-11-24 18:00:00,1.62875,1.62915,1.62845,1.6288,631300000.0
2009-11-24 18:05:00,1.62885,1.6302,1.6288,1.62965,719800000.0
2009-11-24 18:10:00,1.62965,1.62975,1.62885,1.6292,547400000.0
2009-11-24 18:15:00,1.62915,1.6307,1.62915,1.63015,834300000.0
2009-11-24 18:20:00,1.63035,1.63045,1.6293,1.62965,817800000.0
2009-11-24 18:25:00,1.62955,1.63035,1.6289,1.63035,594200000.0
2009-11-24 18:30:00,1.6303,1.6309,1.63005,1.6306,584400000.0
2009-11-24 18:35:00,1.63055,1.6307,1.62995,1.63065,584300000.0
2009-11-24 18:40:00,1.6305,1.6306,1.63,1.63,487100000.0
2009-11-24 18:45:00,1.63005,1.6306,1.6298,1.6299,638100000.0
2009-11-24 18:50:00,1.6299,1.6304,1.62915,1.62935,545600000.0
2009-11-24 18:55:00,1.6293,1.62945,1.6286,1.629,520500000.0
2009-11-24 19:00:00,1.6291,1.6298,1.62905,1.6294,583000000.0
2009-11-24 19:05:00,1.6294,1.6306,1.62925,1.6305,431700000.0
2009-11-24 19:10:00,1.6305,1.6311,1.63025,1.63085,477700000.0
2009-11-24 19:15:00,1.63085,1.6319,1.63075,1.6317,529100000.0
2009-11-24 19:20:00,1.63165,1.632,1.63145,1.63155,545800000.0
2009-11-24 19:25:00,1.63165,1.63295,1.63155,1.6328,535400000.0
2009-11-24 19:30:00,1.6327,1.63335,1.63225,1.63285,753700000.0
2009-11-24 19:35:00,1.63285,1.633,1.632,1.6321,685800000.0
2009-11-24 19:40:00,1.6321,1.63275,1.63185,1.63245,804700000.0
2009-11-24 19:45:00,1.63245,1.63305,1.6321,1.6325,650700000.0
2009-11-24 19:50:00,1.6325,1.63295,1.6324,1.63245,675500000.0
2009-11-24 19:55:00,1.63255,1.63255,1.63175,1.6318,598600000.0
2009-11-24 20:00:00,1.63175,1.63205,1.63085,1.63095,583900000.0
2009-11-24 20:05:00,1.63095,1.63105,1.62975,1.63035,847000000.0
2009-11-24 20:10:00,1.6304,1.63065,1.62995,1.63025,909000000.0
2009-11-24 20:15:00,1.63025,1.63055,1.6301,1.6305,572600000.0
2009-11-24 20:20:00,1.6304,1.63095,1.63025,1.6306,618000000.0
2009-11-24 20:25:00,1.6306,1.63095,1.6302,1.6302,283700000.0
2009-11-24 20:30:00,1.6301,1.6305,1.62995,1.6303,440700000.0
2009-11-24 20:35:00,1.63035,1.6305,1.63005,1.6301,372500000.0
2009-11-24 20:40:00,1.6301,1.63065,1.62965,1.62995,482400000.0
2009-11-24 20:45:00,1.6299,1.63,1.6292,1.6293,357700000.0
2009-11-24 20:50:00,1.6292,1.6297,1.62905,1.6296,262500000.0
2009-11-24 20:55:00,1.6296,1.6304,1.6294,1.63025,380300000.0
2009-11-24 21:00:00,1.6303,1.6311,1.62965,1.6307,891700000.0
2009-11-24 21:05:00,1.63065,1.63105,1.6298,1.62995,952300000.0
2009-11-24 21:10:00,1.63,1.6305,1.62975,1.63015,959100000.0
2009-11-24 21:15:00,1.63015,1.63065,1.62965,1.62975,769400000.0
2009-11-24 21:20:00,1.6297,1.63005,1.629,1.62905,650100000.0
2009-11-24 21:25:00,1.62905,1.62945,1.6288,1.6289,538400000.0
2009-11-24 21:30:00,1.6289,1.62945,1.62875,1.629,647100000.0
2009-11-24 21:35:00,1.629,1.6292,1.62735,1.6277,455100000.0
2009-11-24 21:40:00,1.6277,1.62805,1.62695,1.6273,549700000.0
2009-11-24 21:45:00,1.62735,1.62785,1.62685,1.6271,549900000.0
2009-11-24 21:50:00,1.6272,1.6272,1.6267,1.62705,595200000.0
2009-11-24 21:55:00,1.62705,1.6273,1.62595,1.62705,555400000.0
2009-11-24 22:00:00,1.62705,1.62755,1.62675,1.62735,539400000.0
2009-11-24 22:05:00,1.62735,1.6277,1.62705,1.6274,485900000.0
2009-11-24 22:10:00,1.6274,1.628,1.6274,1.6276,577300000.0
2009-11-24 22:15:00,1.6276,1.6279,1.62715,1.6275,428000000.0
2009-11-24 22:20:00,1.6275,1.6278,1.62735,1.6276,285300000.0
2009-11-24 22:25:00,1.6276,1.6278,1.62715,1.6275,429700000.0
2009-11-24 22:30:00,1.6275,1.6279,1.62725,1.6278,588200000.0
2009-11-24 22:35:00,1.6278,1.6281,1.6272,1.6277,473800000.0
2009-11-24 22:40:00,1.6277,1.6287,1.6277,1.6284,495700000.0
2009-11-24 22:45:00,1.62835,1.6285,1.62815,1.62825,173500000.0
2009-11-24 22:50:00,1.62825,1.62855,1.62795,1.62805,379200000.0
2009-11-24 22:55:00,1.62805,1.6283,1.6277,1.6277,335100000.0
2009-11-24 23:00:00,1.6275,1.62795,1.6273,1.6277,136300000.0
2009-11-24 23:05:00,1.6277,1.62805,1.6274,1.6274,164800000.0
2009-11-24 23:10:00,1.6274,1.62805,1.6273,1.62775,232200000.0
2009-11-24 23:15:00,1.62775,1.6282,1.62765,1.62805,142800000.0
2009-11-24 23:20:00,1.62805,1.62825,1.62805,1.62805,50600000.0
2009-11-24 23:25:00,1.62805,1.6283,1.628,1.6283,97900000.0
2009-11-24 23:30:00,1.6283,1.6284,1.6281,1.6282,83700000.0
2009-11-24 23:35:00,1.62825,1.6283,1.62765,1.62775,117500000.0
2009-11-24 23:40:00,1.6277,1.6277,1.627,1.6273,325900000.0
2009-11-24 23:45:00,1.62725,1.62725,1.62685,1.627,324400000.0
2009-11-24 23:50:00,1.627,1.6271,1.6267,1.62685,237100000.0
2009-11-24 23:55:00,1.62675,1.62795,1.6267,1.62795,190800000.0
2009-11-25 00:00:00,1.62785,1.62855,1.627,1.628,184000000.0
2009-11-25 00:05:00,1.628,1.62825,1.62755,1.6277,89600000.0
2009-11-25 00:10:00,1.6278,1.628,1.6271,1.6276,145200000.0
2009-11-25 00:15:00,1.6277,1.62785,1.6272,1.6274,86800000.0
2009-11-25 00:20:00,1.6274,1.6274,1.62515,1.62605,185800000.0
2009-11-25 00:25:00,1.6261,1.62625,1.6254,1.6256,152900000.0
2009-11-25 00:30:00,1.6255,1.62615,1.6254,1.62615,108600000.0
2009-11-25 00:35:00,1.6258,1.62625,1.6255,1.6259,153000000.0
2009-11-25 00:40:00,1.6259,1.626,1.6252,1.6254,118900000.0
2009-11-25 00:45:00,1.62525,1.6258,1.62515,1.6257,94700000.0
2009-11-25 00:50:00,1.6257,1.62585,1.62525,1.62545,54900000.0
2009-11-25 00:55:00,1.6254,1.6256,1.62441,1.62441,62400000.0
2009-11-25 01:00:00,1.6252,1.6255,1.62395,1.62435,170800000.0
2009-11-25 01:05:00,1.6243,1.6244,1.624,1.6242,157200000.0
2009-11-25 01:10:00,1.6242,1.62495,1.62405,1.6241,196700000.0
2009-11-25 01:15:00,1.6241,1.6244,1.6238,1.624,166500000.0
2009-11-25 01:20:00,1.624,1.62445,1.6237,1.62405,262300000.0
2009-11-25 01:25:00,1.6241,1.6249,1.62405,1.6249,86400000.0
2009-11-25 01:30:00,1.6249,1.6251,1.62425,1.62485,230300000.0
2009-11-25 01:35:00,1.6249,1.62525,1.6247,1.62475,253300000.0
2009-11-25 01:40:00,1.62475,1.62535,1.62475,1.6251,136900000.0
2009-11-25 01:45:00,1.62505,1.6251,1.6239,1.6246,255000000.0
2009-11-25 01:50:00,1.62445,1.62475,1.6243,1.62445,214100000.0
2009-11-25 01:55:00,1.6246,1.62505,1.62445,1.6246,126600000.0
2009-11-25 02:00:00,1.62465,1.6247,1.624,1.6242,130100000.0
2009-11-25 02:05:00,1.6243,1.6243,1.62245,1.62275,384200000.0
2009-11-25 02:10:00,1.62275,1.6231,1.6226,1.6228,372100000.0
2009-11-25 02:15:00,1.6228,1.6229,1.62175,1.6218,420400000.0
2009-11-25 02:20:00,1.6218,1.62235,1.62145,1.62145,388700000.0
2009-11-25 02:25:00,1.6214,1.62195,1.6213,1.6218,310500000.0
2009-11-25 02:30:00,1.62165,1.62165,1.62045,1.62075,387400000.0
2009-11-25 02:35:00,1.62065,1.62105,1.61995,1.6206,397300000.0
2009-11-25 02:40:00,1.6205,1.62085,1.62025,1.62035,351800000.0
2009-11-25 02:45:00,1.6203,1.62085,1.62015,1.62085,572100000.0
2009-11-25 02:50:00,1.6208,1.622,1.6207,1.62125,483800000.0
2009-11-25 02:55:00,1.6212,1.6215,1.6205,1.6214,534000000.0
2009-11-25 03:00:00,1.6214,1.62175,1.6208,1.62155,475100000.0
2009-11-25 03:05:00,1.62155,1.6216,1.6209,1.6211,183000000.0
2009-11-25 03:10:00,1.6211,1.6215,1.62025,1.62025,314800000.0
2009-11-25 03:15:00,1.62035,1.6207,1.6192,1.6196,389200000.0
2009-11-25 03:20:00,1.6195,1.6198,1.619,1.6195,346000000.0
2009-11-25 03:25:00,1.6195,1.61995,1.61905,1.61905,349200000.0
2009-11-25 03:30:00,1.6191,1.61915,1.6185,1.61875,320700000.0
2009-11-25 03:35:00,1.6187,1.61915,1.6182,1.619,320700000.0
2009-11-25 03:40:00,1.619,1.6204,1.61885,1.6204,408400000.0
2009-11-25 03:45:00,1.6202,1.6204,1.6195,1.6195,416300000.0
2009-11-25 03:50:00,1.6196,1.61995,1.61905,1.6197,181700000.0
2009-11-25 03:55:00,1.6197,1.6199,1.6196,1.6199,86400000.0
2009-11-25 04:00:00,1.61995,1.61995,1.6191,1.6191,360900000.0
2009-11-25 04:05:00,1.61915,1.61975,1.61885,1.61905,321400000.0
2009-11-25 04:10:00,1.6191,1.6201,1.61905,1.62005,228500000.0
2009-11-25 04:15:00,1.61995,1.62045,1.61965,1.6199,389000000.0
2009-11-25 04:20:00,1.62005,1.62005,1.61895,1.6195,392800000.0
2009-11-25 04:25:00,1.6195,1.61975,1.61845,1.6185,255900000.0
2009-11-25 04:30:00,1.6185,1.61955,1.61825,1.61845,416700000.0
2009-11-25 04:35:00,1.61855,1.619,1.61805,1.6187,261400000.0
2009-11-25 04:40:00,1.61875,1.61915,1.61855,1.61885,220400000.0
2009-11-25 04:45:00,1.61885,1.6189,1.618,1.6181,352700000.0
2009-11-25 04:50:00,1.61815,1.6186,1.61795,1.6185,276800000.0
2009-11-25 04:55:00,1.6185,1.61915,1.6183,1.61845,443600000.0
2009-11-25 05:00:00,1.61845,1.61875,1.61785,1.61835,279900000.0
2009-11-25 05:05:00,1.61835,1.61865,1.61795,1.6185,356100000.0
2009-11-25 05:10:00,1.61845,1.619,1.61835,1.6188,380100000.0
2009-11-25 05:15:00,1.6187,1.61895,1.6185,1.61865,372700000.0
2009-11-25 05:20:00,1.6186,1.6191,1.61855,1.61885,351900000.0
2009-11-25 05:25:00,1.61895,1.6194,1.61875,1.61905,416600000.0
2009-11-25 05:30:00,1.6191,1.6192,1.6188,1.61895,240800000.0
2009-11-25 05:35:00,1.61895,1.6193,1.61885,1.61895,151200000.0
2009-11-25 05:40:00,1.6189,1.6193,1.6187,1.61885,157500000.0
2009-11-25 05:45:00,1.61895,1.6194,1.61875,1.619,171100000.0
2009-11-25 05:50:00,1.619,1.6193,1.6189,1.61925,225200000.0
2009-11-25 05:55:00,1.6192,1.61965,1.61895,1.6194,260200000.0
2009-11-25 06:00:00,1.61925,1.6196,1.61905,1.61935,235400000.0
2009-11-25 06:05:00,1.6193,1.6195,1.61885,1.61915,314900000.0
2009-11-25 06:10:00,1.61915,1.61965,1.61905,1.61925,274900000.0
2009-11-25 06:15:00,1.61925,1.6197,1.6191,1.6197,305600000.0
2009-11-25 06:20:00,1.6197,1.6199,1.61945,1.61975,275400000.0
2009-11-25 06:25:00,1.61965,1.62025,1.6194,1.62025,302700000.0
2009-11-25 06:30:00,1.62025,1.62025,1.6198,1.62005,177800000.0
2009-11-25 06:35:00,1.62005,1.62005,1.61885,1.61885,321900000.0
2009-11-25 06:40:00,1.6189,1.61905,1.6186,1.61875,343100000.0
2009-11-25 06:45:00,1.6189,1.61935,1.61865,1.6191,351000000.0
2009-11-25 06:50:00,1.6191,1.61975,1.61885,1.61925,245600000.0
2009-11-25 06:55:00,1.6192,1.6195,1.6189,1.61945,274500000.0
2009-11-25 07:00:00,1.61945,1.61985,1.6194,1.6194,219600000.0
2009-11-25 07:05:00,1.6194,1.62,1.61925,1.6199,303800000.0
2009-11-25 07:10:00,1.6198,1.61995,1.61925,1.61925,460000000.0
2009-11-25 07:15:00,1.61925,1.6196,1.61895,1.61945,325200000.0
2009-11-25 07:20:00,1.61935,1.61945,1.61895,1.6191,291500000.0
2009-11-25 07:25:00,1.61915,1.6196,1.619,1.61905,275600000.0
2009-11-25 07:30:00,1.61905,1.6194,1.61905,1.6191,174000000.0
2009-11-25 07:35:00,1.61905,1.62,1.61905,1.6198,319500000.0
2009-11-25 07:40:00,1.6199,1.62105,1.61975,1.6207,358600000.0
2009-11-25 07:45:00,1.6207,1.6212,1.62045,1.6206,280800000.0
2009-11-25 07:50:00,1.62065,1.6216,1.62065,1.6211,455500000.0
2009-11-25 07:55:00,1.6211,1.6211,1.6203,1.6205,276100000.0
2009-11-25 08:00:00,1.6205,1.6213,1.62035,1.6206,353300000.0
2009-11-25 08:05:00,1.62055,1.622,1.62055,1.62115,482500000.0
2009-11-25 08:10:00,1.6212,1.62145,1.6207,1.621,247800000.0
2009-11-25 08:15:00,1.62105,1.6214,1.62005,1.6206,561000000.0
2009-11-25 08:20:00,1.62065,1.621,1.62015,1.62025,680500000.0
2009-11-25 08:25:00,1.62035,1.621,1.6199,1.6206,580300000.0
2009-11-25 08:30:00,1.62065,1.62085,1.6197,1.61985,446900000.0
2009-11-25 08:35:00,1.61995,1.6204,1.61965,1.62,388900000.0
2009-11-25 08:40:00,1.62,1.6207,1.61905,1.61925,292400000.0
2009-11-25 08:45:00,1.61925,1.61995,1.61915,1.6197,278500000.0
2009-11-25 08:50:00,1.6197,1.62,1.6195,1.6199,274300000.0
2009-11-25 08:55:00,1.6198,1.6203,1.61965,1.61995,424600000.0
2009-11-25 09:00:00,1.61995,1.62005,1.6186,1.61885,628600000.0
2009-11-25 09:05:00,1.61885,1.61905,1.61855,1.61885,444600000.0
2009-11-25 09:10:00,1.6189,1.61945,1.6187,1.6188,395600000.0
2009-11-25 09:15:00,1.6188,1.61975,1.61835,1.6191,462800000.0
2009-11-25 09:20:00,1.61915,1.6195,1.6185,1.6192,432600000.0
2009-11-25 09:25:00,1.6192,1.61935,1.618,1.61825,365600000.0
2009-11-25 09:30:00,1.6183,1.61875,1.61755,1.6181,511000000.0
2009-11-25 09:35:00,1.618,1.6181,1.61745,1.61775,370200000.0
2009-11-25 09:40:00,1.61765,1.6188,1.61765,1.6183,341500000.0
2009-11-25 09:45:00,1.6183,1.6187,1.61805,1.6186,434300000.0
2009-11-25 09:50:00,1.61855,1.6191,1.618,1.61805,429000000.0
2009-11-25 09:55:00,1.6182,1.6184,1.61765,1.61765,450300000.0
2009-11-25 10:00:00,1.61775,1.6184,1.6175,1.6178,601100000.0
2009-11-25 10:05:00,1.61775,1.6189,1.6177,1.6186,708600000.0
2009-11-25 10:10:00,1.6186,1.62005,1.6185,1.61965,754600000.0
2009-11-25 10:15:00,1.6195,1.61965,1.61875,1.6188,644500000.0
2009-11-25 10:20:00,1.6189,1.61975,1.61875,1.6193,587600000.0
2009-11-25 10:25:00,1.61935,1.61965,1.61885,1.6192,503500000.0
2009-11-25 10:30:00,1.6192,1.61975,1.61875,1.61905,608800000.0
2009-11-25 10:35:00,1.61915,1.61925,1.61815,1.6185,498500000.0
2009-11-25 10:40:00,1.6184,1.61905,1.61825,1.61885,593900000.0
2009-11-25 10:45:00,1.61895,1.61935,1.6186,1.61925,386800000.0
2009-11-25 10:50:00,1.6192,1.6193,1.6187,1.61895,477000000.0
2009-11-25 10:55:00,1.61905,1.61955,1.6189,1.61935,306500000.0
2009-11-25 11:00:00,1.61925,1.62015,1.6191,1.61995,409800000.0
2009-11-25 11:05:00,1.6199,1.6202,1.6195,1.6198,463600000.0
2009-11-25 11:10:00,1.61975,1.61995,1.61935,1.6196,390200000.0
2009-11-25 11:15:00,1.6196,1.6197,1.6186,1.61895,619000000.0
2009-11-25 11:20:00,1.61895,1.61935,1.61755,1.61785,513700000.0
2009-11-25 11:25:00,1.61785,1.618,1.61725,1.61785,715300000.0
2009-11-25 11:30:00,1.61785,1.61905,1.61765,1.61905,799400000.0
2009-11-25 11:35:00,1.619,1.61915,1.6181,1.61875,746500000.0
2009-11-25 11:40:00,1.6187,1.619,1.61795,1.61845,456300000.0
2009-11-25 11:45:00,1.6186,1.6188,1.61825,1.6186,535500000.0
2009-11-25 11:50:00,1.6186,1.61925,1.6183,1.6191,590000000.0
2009-11-25 11:55:00,1.6191,1.61955,1.6189,1.61935,640000000.0
2009-11-25 12:00:00,1.61925,1.61955,1.6187,1.61905,681700000.0
2009-11-25 12:05:00,1.61895,1.62035,1.6189,1.6202,638500000.0
2009-11-25 12:10:00,1.6202,1.62075,1.6199,1.62055,375400000.0
2009-11-25 12:15:00,1.6205,1.621,1.62015,1.62025,614800000.0
2009-11-25 12:20:00,1.62025,1.62055,1.61975,1.62045,564700000.0
2009-11-25 12:25:00,1.62045,1.62055,1.6199,1.62035,400400000.0
2009-11-25 12:30:00,1.62035,1.62065,1.61975,1.61985,519800000.0
2009-11-25 12:35:00,1.61985,1.6199,1.6193,1.61945,406900000.0
2009-11-25 12:40:00,1.61945,1.62015,1.61915,1.61985,454400000.0
2009-11-25 12:45:00,1.61985,1.621,1.61975,1.6207,522100000.0
2009-11-25 12:50:00,1.6207,1.62075,1.62005,1.62015,262800000.0
2009-11-25 12:55:00,1.62015,1.62095,1.62005,1.62095,281400000.0
2009-11-25 13:00:00,1.6209,1.6212,1.6205,1.6212,583700000.0
2009-11-25 13:05:00,1.62105,1.6224,1.62065,1.62195,619700000.0
2009-11-25 13:10:00,1.62195,1.62225,1.6216,1.62185,432500000.0
2009-11-25 13:15:00,1.62185,1.6221,1.62045,1.6209,636700000.0
2009-11-25 13:20:00,1.62095,1.6212,1.62045,1.6207,497100000.0
2009-11-25 13:25:00,1.6207,1.6211,1.62,1.62045,583800000.0
2009-11-25 13:30:00,1.62045,1.6207,1.61965,1.6205,880700000.0
2009-11-25 13:35:00,1.6205,1.62185,1.61965,1.62145,1012500000.0
2009-11-25 13:40:00,1.62145,1.6227,1.62115,1.6222,1018300000.0
2009-11-25 13:45:00,1.62235,1.6234,1.622,1.6228,832200000.0
2009-11-25 13:50:00,1.62285,1.62325,1.62235,1.6227,581200000.0
2009-11-25 13:55:00,1.62265,1.62305,1.62225,1.6226,624600000.0
2009-11-25 14:00:00,1.6226,1.62275,1.62125,1.6215,637700000.0
2009-11-25 14:05:00,1.62145,1.6222,1.62125,1.62185,693400000.0
2009-11-25 14:10:00,1.6219,1.623,1.62185,1.6226,424100000.0
2009-11-25 14:15:00,1.6228,1.6229,1.62195,1.6224,360400000.0
2009-11-25 14:20:00,1.62235,1.6233,1.62225,1.6227,615100000.0
2009-11-25 14:25:00,1.62275,1.62405,1.62275,1.62405,411730000.0
2009-11-25 14:30:00,1.62405,1.62415,1.6234,1.62375,536960000.0
2009-11-25 14:35:00,1.62375,1.62415,1.62315,1.62335,526900000.0
2009-11-25 14:40:00,1.62345,1.62355,1.6227,1.62315,652900000.0
2009-11-25 14:45:00,1.62325,1.62355,1.6226,1.6229,473900000.0
2009-11-25 14:50:00,1.6229,1.62325,1.62235,1.6232,463800000.0
2009-11-25 14:55:00,1.62325,1.6235,1.6229,1.62335,377500000.0
2009-11-25 15:00:00,1.6234,1.62345,1.62285,1.62285,445700000.0
2009-11-25 15:05:00,1.62285,1.62365,1.62275,1.62315,387800000.0
2009-11-25 15:10:00,1.6232,1.6236,1.62275,1.6233,490100000.0
2009-11-25 15:15:00,1.6233,1.6236,1.62285,1.62295,541800000.0
2009-11-25 15:20:00,1.62295,1.62305,1.6221,1.62245,612100000.0
2009-11-25 15:25:00,1.62245,1.6227,1.6219,1.62245,626000000.0
2009-11-25 15:30:00,1.62255,1.6227,1.62155,1.6223,1084500000.0
2009-11-25 15:35:00,1.62245,1.62305,1.6217,1.62215,763600000.0
2009-11-25 15:40:00,1.6223,1.62315,1.6221,1.62295,679800000.0
2009-11-25 15:45:00,1.6229,1.623,1.6219,1.6221,438100000.0
2009-11-25 15:50:00,1.6221,1.62225,1.6216,1.62205,467700000.0
2009-11-25 15:55:00,1.62205,1.6224,1.6218,1.62235,612800000.0
2009-11-25 16:00:00,1.62235,1.6228,1.6215,1.62265,1221300000.0
2009-11-25 16:05:00,1.6226,1.6236,1.6222,1.6233,859200000.0
2009-11-25 16:10:00,1.6233,1.62485,1.6232,1.62475,735900000.0
2009-11-25 16:15:00,1.6248,1.6257,1.62455,1.62455,764500000.0
2009-11-25 16:20:00,1.6246,1.6248,1.6241,1.62425,654400000.0
2009-11-25 16:25:00,1.6244,1.62605,1.6244,1.62585,684500000.0
2009-11-25 16:30:00,1.62585,1.62635,1.62535,1.62545,997800000.0
2009-11-25 16:35:00,1.62545,1.6268,1.62535,1.6264,1009800000.0
2009-11-25 16:40:00,1.62645,1.6271,1.62595,1.62605,849700000.0
2009-11-25 16:45:00,1.6261,1.6262,1.62545,1.62605,893400000.0
2009-11-25 16:50:00,1.6261,1.62695,1.62535,1.6266,871000000.0
2009-11-25 16:55:00,1.6265,1.62665,1.6244,1.62505,967600000.0
2009-11-25 17:00:00,1.625,1.6253,1.62355,1.62405,1055000000.0
2009-11-25 17:05:00,1.62395,1.62445,1.6236,1.624,1009000000.0
2009-11-25 17:10:00,1.624,1.62535,1.624,1.6251,688600000.0
2009-11-25 17:15:00,1.62505,1.6258,1.62475,1.6256,670600000.0
2009-11-25 17:20:00,1.6256,1.62675,1.62555,1.62655,488500000.0
2009-11-25 17:25:00,1.62655,1.6275,1.62575,1.62605,842700000.0
2009-11-25 17:30:00,1.62605,1.62615,1.62475,1.62515,832200000.0
2009-11-25 17:35:00,1.6251,1.62545,1.62435,1.6248,893100000.0
2009-11-25 17:40:00,1.6248,1.6259,1.62475,1.62495,626000000.0
2009-11-25 17:45:00,1.62515,1.62525,1.62385,1.6248,755200000.0
2009-11-25 17:50:00,1.6247,1.62575,1.6246,1.62565,512400000.0
2009-11-25 17:55:00,1.62565,1.6264,1.62545,1.6262,683500000.0
2009-11-25 18:00:00,1.6261,1.62625,1.6253,1.6256,602500000.0
2009-11-25 18:05:00,1.6257,1.62585,1.6248,1.62515,618100000.0
2009-11-25 18:10:00,1.62525,1.62555,1.6248,1.62495,460100000.0
2009-11-25 18:15:00,1.62515,1.62525,1.6248,1.62515,466900000.0
2009-11-25 18:20:00,1.6251,1.6256,1.62495,1.62545,516100000.0
2009-11-25 18:25:00,1.6256,1.62565,1.6247,1.625,373000000.0
2009-11-25 18:30:00,1.62485,1.6258,1.62485,1.62505,553000000.0
2009-11-25 18:35:00,1.62505,1.6251,1.62365,1.6238,632900000.0
2009-11-25 18:40:00,1.62375,1.6245,1.6236,1.6245,440600000.0
2009-11-25 18:45:00,1.6245,1.6252,1.6243,1.62495,388700000.0
2009-11-25 18:50:00,1.62505,1.62535,1.62465,1.62525,358800000.0
2009-11-25 18:55:00,1.6252,1.6257,1.62515,1.6252,358600000.0
2009-11-25 19:00:00,1.62525,1.62555,1.62475,1.625,304300000.0
2009-11-25 19:05:00,1.62495,1.6252,1.62455,1.62505,416300000.0
2009-11-25 19:10:00,1.6251,1.62605,1.6249,1.6258,348100000.0
2009-11-25 19:15:00,1.6258,1.6264,1.6256,1.62625,446600000.0
2009-11-25 19:20:00,1.62625,1.6264,1.62595,1.6262,252200000.0
2009-11-25 19:25:00,1.6262,1.6265,1.62595,1.62615,282900000.0
2009-11-25 19:30:00,1.6262,1.62675,1.62585,1.6265,458300000.0
2009-11-25 19:35:00,1.62645,1.62655,1.62585,1.62585,400900000.0
2009-11-25 19:40:00,1.62585,1.62625,1.6258,1.62605,249000000.0
2009-11-25 19:45:00,1.626,1.6262,1.62575,1.626,161500000.0
2009-11-25 19:50:00,1.626,1.62615,1.6257,1.62595,208700000.0
2009-11-25 19:55:00,1.62585,1.6259,1.6252,1.6254,252400000.0
2009-11-25 20:00:00,1.6254,1.6259,1.62455,1.6246,449900000.0
2009-11-25 20:05:00,1.62465,1.62475,1.6237,1.62385,385900000.0
2009-11-25 20:10:00,1.62385,1.6244,1.6235,1.62375,411100000.0
2009-11-25 20:15:00,1.62375,1.6243,1.6236,1.6239,347800000.0
2009-11-25 20:20:00,1.62385,1.6245,1.62355,1.6239,290600000.0
2009-11-25 20:25:00,1.6239,1.62455,1.62385,1.6242,227500000.0
2009-11-25 20:30:00,1.6242,1.62505,1.6241,1.62495,302700000.0
2009-11-25 20:35:00,1.625,1.62505,1.62455,1.62465,198500000.0
2009-11-25 20:40:00,1.62495,1.62515,1.62475,1.62505,94300000.0
2009-11-25 20:45:00,1.625,1.62505,1.6246,1.6248,142600000.0
2009-11-25 20:50:00,1.6249,1.6249,1.6245,1.6249,94300000.0
2009-11-25 20:55:00,1.62485,1.62495,1.62405,1.6243,185600000.0
2009-11-25 21:00:00,1.6243,1.62475,1.62425,1.6246,265900000.0
2009-11-25 21:05:00,1.6246,1.62475,1.6232,1.6244,387200000.0
2009-11-25 21:10:00,1.6244,1.62445,1.62355,1.62365,214500000.0
2009-11-25 21:15:00,1.62365,1.62365,1.62245,1.62265,367400000.0
2009-11-25 21:20:00,1.62255,1.6253,1.6222,1.6241,759100000.0
2009-11-25 21:25:00,1.6241,1.62465,1.6234,1.62365,792400000.0
2009-11-25 21:30:00,1.62365,1.62435,1.62355,1.62385,626600000.0
2009-11-25 21:35:00,1.6239,1.62515,1.6239,1.62485,406900000.0
2009-11-25 21:40:00,1.6248,1.62555,1.6245,1.6246,336800000.0
2009-11-25 21:45:00,1.62455,1.6249,1.6242,1.62445,443800000.0
2009-11-25 21:50:00,1.6245,1.625,1.62435,1.6248,351100000.0
2009-11-25 21:55:00,1.6248,1.625,1.62435,1.62435,508700000.0
2009-11-25 22:00:00,1.6244,1.62475,1.6242,1.6247,385200000.0
2009-11-25 22:05:00,1.6247,1.62475,1.6243,1.6246,279300000.0
2009-11-25 22:10:00,1.6246,1.62495,1.6245,1.6247,273400000.0
2009-11-25 22:15:00,1.62465,1.62465,1.624,1.6242,289400000.0
2009-11-25 22:20:00,1.62415,1.6244,1.624,1.6243,430700000.0
2009-11-25 22:25:00,1.6242,1.62455,1.6239,1.6244,267500000.0
2009-11-25 22:30:00,1.6244,1.6246,1.624,1.6243,183300000.0
2009-11-25 22:35:00,1.62445,1.625,1.6243,1.6249,289700000.0
2009-11-25 22:40:00,1.625,1.6251,1.62465,1.62475,314800000.0
2009-11-25 22:45:00,1.62485,1.625,1.62425,1.62495,273800000.0
2009-11-25 22:50:00,1.62495,1.62495,1.62425,1.6243,286900000.0
2009-11-25 22:55:00,1.6243,1.6246,1.6241,1.6243,86300000.0
2009-11-25 23:00:00,1.62425,1.6245,1.62405,1.62405,214300000.0
2009-11-25 23:05:00,1.62405,1.62455,1.62405,1.6245,157500000.0
2009-11-25 23:10:00,1.6245,1.62455,1.624,1.62405,240600000.0
2009-11-25 23:15:00,1.6241,1.6244,1.62385,1.6242,201500000.0
2009-11-25 23:20:00,1.62425,1.62455,1.6239,1.62455,248000000.0
2009-11-25 23:25:00,1.62455,1.6249,1.6243,1.6244,206900000.0
2009-11-25 23:30:00,1.62445,1.6246,1.624,1.62415,234900000.0
2009-11-25 23:35:00,1.62415,1.62465,1.62415,1.62465,172300000.0
2009-11-25 23:40:00,1.62465,1.6249,1.6243,1.6247,156900000.0
2009-11-25 23:45:00,1.62455,1.6247,1.6236,1.62385,219900000.0
2009-11-25 23:50:00,1.62375,1.62415,1.62355,1.62375,177100000.0
2009-11-25 23:55:00,1.62375,1.6242,1.6234,1.6234,262300000.0
2009-11-26 00:00:00,1.62355,1.62415,1.62345,1.6238,106800000.0
2009-11-26 00:05:00,1.6238,1.624,1.6236,1.62385,119100000.0
2009-11-26 00:10:00,1.62385,1.62385,1.62355,1.6237,52400000.0
2009-11-26 00:15:00,1.6234,1.6257,1.62325,1.62345,91100000.0
2009-11-26 00:20:00,1.6234,1.62455,1.62335,1.62415,280200000.0
2009-11-26 00:25:00,1.6242,1.6247,1.62395,1.62465,116700000.0
2009-11-26 00:30:00,1.62475,1.62505,1.62425,1.62455,125800000.0
2009-11-26 00:35:00,1.6246,1.6246,1.62415,1.6246,46300000.0
2009-11-26 00:40:00,1.6245,1.62505,1.6245,1.62485,57300000.0
2009-11-26 00:45:00,1.62495,1.62505,1.62415,1.6242,121600000.0
2009-11-26 00:50:00,1.62425,1.62435,1.6238,1.624,92000000.0
2009-11-26 00:55:00,1.62385,1.6242,1.6233,1.6241,83700000.0
2009-11-26 01:00:00,1.6241,1.62741,1.6236,1.6243,188100000.0
2009-11-26 01:05:00,1.6243,1.62455,1.6241,1.62455,58600000.0
2009-11-26 01:10:00,1.62445,1.62485,1.62425,1.62465,114500000.0
2009-11-26 01:15:00,1.6247,1.62665,1.62465,1.62665,306000000.0
2009-11-26 01:20:00,1.62665,1.62705,1.62635,1.62665,143700000.0
2009-11-26 01:25:00,1.6266,1.62795,1.62655,1.6274,211200000.0
2009-11-26 01:30:00,1.62745,1.6277,1.6257,1.62615,357100000.0
2009-11-26 01:35:00,1.6262,1.6269,1.62585,1.62685,423800000.0
2009-11-26 01:40:00,1.6269,1.6275,1.6267,1.627,217000000.0
2009-11-26 01:45:00,1.627,1.6272,1.6263,1.62715,255200000.0
2009-11-26 01:50:00,1.62715,1.6278,1.62685,1.62775,198400000.0
2009-11-26 01:55:00,1.62775,1.62775,1.62695,1.6271,61400000.0
2009-11-26 02:00:00,1.6271,1.6283,1.62695,1.62815,264200000.0
2009-11-26 02:05:00,1.62815,1.6294,1.6281,1.6289,509200000.0
2009-11-26 02:10:00,1.6289,1.62925,1.6285,1.62875,326100000.0
2009-11-26 02:15:00,1.6287,1.629,1.62775,1.6283,331500000.0
2009-11-26 02:20:00,1.6283,1.6286,1.628,1.62805,190800000.0
2009-11-26 02:25:00,1.62815,1.6292,1.62815,1.6288,310100000.0
2009-11-26 02:30:00,1.6288,1.63175,1.6288,1.6308,615700000.0
2009-11-26 02:35:00,1.63085,1.6309,1.6298,1.63025,509600000.0
2009-11-26 02:40:00,1.6303,1.63095,1.62985,1.63045,377200000.0
2009-11-26 02:45:00,1.63045,1.63075,1.6301,1.63075,309100000.0
2009-11-26 02:50:00,1.6308,1.6311,1.62965,1.63065,422900000.0
2009-11-26 02:55:00,1.6303,1.6308,1.62995,1.63,240000000.0
2009-11-26 03:00:00,1.63,1.63005,1.62885,1.62895,373800000.0
2009-11-26 03:05:00,1.6291,1.62955,1.62845,1.6287,303200000.0
2009-11-26 03:10:00,1.6287,1.6296,1.628,1.628,580300000.0
2009-11-26 03:15:00,1.62805,1.6286,1.62765,1.62785,344600000.0
2009-11-26 03:20:00,1.6279,1.62825,1.62735,1.6279,550900000.0
2009-11-26 03:25:00,1.62785,1.6286,1.6273,1.6284,334400000.0
2009-11-26 03:30:00,1.62835,1.6287,1.6283,1.62845,218000000.0
2009-11-26 03:35:00,1.62845,1.6286,1.62805,1.62845,244500000.0
2009-11-26 03:40:00,1.62845,1.62865,1.6281,1.62825,120900000.0
2009-11-26 03:45:00,1.62815,1.62865,1.62795,1.62835,323800000.0
2009-11-26 03:50:00,1.6284,1.62985,1.62815,1.62985,311700000.0
2009-11-26 03:55:00,1.6299,1.6299,1.62915,1.6296,275000000.0
2009-11-26 04:00:00,1.62955,1.6301,1.62895,1.62975,492400000.0
2009-11-26 04:05:00,1.62975,1.63375,1.6296,1.63245,677900000.0
2009-11-26 04:10:00,1.63245,1.6332,1.63185,1.6323,470400000.0
2009-11-26 04:15:00,1.6323,1.63235,1.6306,1.63065,305100000.0
2009-11-26 04:20:00,1.63065,1.63245,1.6305,1.63195,344400000.0
2009-11-26 04:25:00,1.63195,1.63305,1.63195,1.6326,274500000.0
2009-11-26 04:30:00,1.6326,1.63385,1.63205,1.6331,418300000.0
2009-11-26 04:35:00,1.63315,1.63335,1.6321,1.6328,332800000.0
2009-11-26 04:40:00,1.6328,1.633,1.6322,1.6324,203200000.0
2009-11-26 04:45:00,1.6324,1.633,1.63195,1.6326,276400000.0
2009-11-26 04:50:00,1.6327,1.63275,1.63155,1.6322,374800000.0
2009-11-26 04:55:00,1.6323,1.63285,1.63165,1.63275,270800000.0
2009-11-26 05:00:00,1.6328,1.6329,1.6321,1.63255,235800000.0
2009-11-26 05:05:00,1.63265,1.63275,1.6314,1.63145,222300000.0
2009-11-26 05:10:00,1.63135,1.6322,1.6311,1.6316,320200000.0
2009-11-26 05:15:00,1.63155,1.63175,1.6311,1.63175,189200000.0
2009-11-26 05:20:00,1.63175,1.63245,1.63165,1.6322,269700000.0
2009-11-26 05:25:00,1.6322,1.63375,1.632,1.63345,385800000.0
2009-11-26 05:30:00,1.63345,1.63545,1.63315,1.6345,893700000.0
2009-11-26 05:35:00,1.6345,1.63545,1.63345,1.6339,648400000.0
2009-11-26 05:40:00,1.63385,1.63645,1.63295,1.63565,833600000.0
2009-11-26 05:45:00,1.6356,1.63705,1.6352,1.63665,658800000.0
2009-11-26 05:50:00,1.63665,1.63675,1.63495,1.63525,452800000.0
2009-11-26 05:55:00,1.6352,1.63545,1.63415,1.6344,490200000.0
2009-11-26 06:00:00,1.6343,1.6372,1.6341,1.63675,555500000.0
2009-11-26 06:05:00,1.63685,1.6382,1.6363,1.6374,556700000.0
2009-11-26 06:10:00,1.63735,1.6374,1.63625,1.6371,280100000.0
2009-11-26 06:15:00,1.63715,1.6373,1.63635,1.63645,191500000.0
2009-11-26 06:20:00,1.63635,1.63695,1.636,1.63695,255000000.0
2009-11-26 06:25:00,1.63705,1.638,1.637,1.63715,199900000.0
2009-11-26 06:30:00,1.63715,1.63745,1.6363,1.63665,264500000.0
2009-11-26 06:35:00,1.6366,1.63665,1.63555,1.63585,228800000.0
2009-11-26 06:40:00,1.63585,1.63675,1.6356,1.63635,192400000.0
2009-11-26 06:45:00,1.63625,1.6367,1.636,1.6366,161300000.0
2009-11-26 06:50:00,1.63675,1.6386,1.63675,1.63805,446700000.0
2009-11-26 06:55:00,1.638,1.6395,1.6376,1.6386,557700000.0
2009-11-26 07:00:00,1.6385,1.6385,1.63775,1.638,342700000.0
2009-11-26 07:05:00,1.638,1.6383,1.6376,1.6382,185100000.0
2009-11-26 07:10:00,1.63815,1.6397,1.63785,1.6384,753400000.0
2009-11-26 07:15:00,1.6384,1.6393,1.6372,1.63915,646900000.0
2009-11-26 07:20:00,1.63915,1.63915,1.63825,1.6386,446900000.0
2009-11-26 07:25:00,1.6387,1.63885,1.6377,1.6379,378400000.0
2009-11-26 07:30:00,1.63745,1.63775,1.6364,1.6372,471100000.0
2009-11-26 07:35:00,1.6372,1.6373,1.63615,1.6365,420600000.0
2009-11-26 07:40:00,1.63645,1.6384,1.6363,1.6375,666900000.0
2009-11-26 07:45:00,1.63765,1.63835,1.63735,1.6379,428300000.0
2009-11-26 07:50:00,1.63775,1.6387,1.6376,1.63805,429400000.0
2009-11-26 07:55:00,1.6381,1.63815,1.63745,1.63815,469200000.0
2009-11-26 08:00:00,1.63805,1.63855,1.6374,1.6383,427600000.0
2009-11-26 08:05:00,1.6383,1.6383,1.6367,1.6369,470700000.0
2009-11-26 08:10:00,1.6369,1.63805,1.6362,1.6376,423100000.0
2009-11-26 08:15:00,1.63765,1.6377,1.63685,1.6369,366100000.0
2009-11-26 08:20:00,1.63685,1.6373,1.6368,1.63685,248100000.0
2009-11-26 08:25:00,1.63685,1.63685,1.63565,1.6358,348400000.0
2009-11-26 08:30:00,1.6358,1.63605,1.63405,1.63435,868200000.0
2009-11-26 08:35:00,1.63435,1.63485,1.63325,1.63425,714100000.0
2009-11-26 08:40:00,1.63425,1.6351,1.6334,1.6334,415400000.0
2009-11-26 08:45:00,1.6335,1.6352,1.6335,1.6349,667200000.0
2009-11-26 08:50:00,1.63485,1.6367,1.6341,1.63555,695100000.0
2009-11-26 08:55:00,1.63555,1.6365,1.63455,1.63525,1096100000.0
2009-11-26 09:00:00,1.6351,1.6359,1.6348,1.63555,726000000.0
2009-11-26 09:05:00,1.6355,1.63635,1.63405,1.6362,763200000.0
2009-11-26 09:10:00,1.6363,1.6365,1.6358,1.6361,682900000.0
2009-11-26 09:15:00,1.6361,1.6371,1.63485,1.6364,918400000.0
2009-11-26 09:20:00,1.6364,1.6368,1.6358,1.63645,578200001.0
2009-11-26 09:25:00,1.63645,1.63685,1.63575,1.63635,555600000.0
2009-11-26 09:30:00,1.63635,1.63685,1.6358,1.6364,566700000.0
2009-11-26 09:35:00,1.63645,1.63715,1.6361,1.63625,542300000.0
2009-11-26 09:40:00,1.63615,1.6363,1.63515,1.6352,524300000.0
2009-11-26 09:45:00,1.6353,1.6359,1.6349,1.635,421800000.0
2009-11-26 09:50:00,1.6351,1.6353,1.63465,1.6348,564200000.0
2009-11-26 09:55:00,1.63475,1.6354,1.63445,1.6347,618400000.0
2009-11-26 10:00:00,1.63465,1.63585,1.63425,1.63585,668500000.0
2009-11-26 10:05:00,1.63585,1.6364,1.6355,1.6363,711800000.0
2009-11-26 10:10:00,1.6362,1.63765,1.6358,1.6369,1014800000.0
2009-11-26 10:15:00,1.6369,1.63785,1.6359,1.63635,557800000.0
2009-11-26 10:20:00,1.63645,1.6373,1.63645,1.63675,617700000.0
2009-11-26 10:25:00,1.6368,1.6383,1.63635,1.63805,707900000.0
2009-11-26 10:30:00,1.63795,1.63935,1.63775,1.63935,573400000.0
2009-11-26 10:35:00,1.63935,1.64065,1.63895,1.64015,983000000.0
2009-11-26 10:40:00,1.64015,1.6412,1.63965,1.64,809900000.0
2009-11-26 10:45:00,1.64,1.64085,1.63965,1.64045,737900000.0
2009-11-26 10:50:00,1.64045,1.64415,1.6404,1.6408,954000000.0
2009-11-26 10:55:00,1.64075,1.64165,1.6403,1.64105,733200000.0
2009-11-26 11:00:00,1.64095,1.642,1.64085,1.6412,664800000.0
2009-11-26 11:05:00,1.6412,1.64215,1.64055,1.6416,917300000.0
2009-11-26 11:10:00,1.64165,1.64315,1.64145,1.64265,1248900000.0
2009-11-26 11:15:00,1.64265,1.6427,1.6408,1.64195,975800000.0
2009-11-26 11:20:00,1.64195,1.64305,1.64075,1.64295,813600000.0
2009-11-26 11:25:00,1.64285,1.64305,1.64155,1.6422,557500000.0
2009-11-26 11:30:00,1.6422,1.6429,1.6415,1.64155,512400000.0
2009-11-26 11:35:00,1.6416,1.64305,1.64135,1.643,752000000.0
2009-11-26 11:40:00,1.6428,1.6463,1.6427,1.6455,1040200000.0
2009-11-26 11:45:00,1.64545,1.64555,1.6422,1.64355,839400000.0
2009-11-26 11:50:00,1.64355,1.6436,1.64195,1.64245,783500000.0
2009-11-26 11:55:00,1.64245,1.6445,1.64245,1.6442,782500000.0
2009-11-26 12:00:00,1.64425,1.64445,1.6427,1.6427,622400000.0
2009-11-26 12:05:00,1.64275,1.6433,1.6421,1.64305,626700000.0
2009-11-26 12:10:00,1.64305,1.64365,1.6426,1.64295,884200001.0
2009-11-26 12:15:00,1.64295,1.64395,1.64255,1.64375,558200000.0
2009-11-26 12:20:00,1.64365,1.64395,1.64295,1.6435,635700000.0
2009-11-26 12:25:00,1.6435,1.64405,1.64265,1.64285,579500000.0
2009-11-26 12:30:00,1.64285,1.64365,1.64285,1.64345,437000000.0
2009-11-26 12:35:00,1.64345,1.64355,1.6432,1.6433,220000000.0
2009-11-26 12:40:00,1.64335,1.64385,1.64285,1.64295,592700000.0
2009-11-26 12:45:00,1.64295,1.64405,1.64275,1.64335,697600000.0
2009-11-26 12:50:00,1.64335,1.6435,1.64265,1.6427,389700000.0
2009-11-26 12:55:00,1.6428,1.64305,1.6421,1.6425,643300000.0
2009-11-26 13:00:00,1.64255,1.6428,1.64165,1.64175,465100000.0
2009-11-26 13:05:00,1.64175,1.64235,1.6414,1.64145,629000000.0
2009-11-26 13:10:00,1.64145,1.64185,1.6409,1.64175,320800000.0
2009-11-26 13:15:00,1.64175,1.6425,1.64175,1.64215,297700000.0
2009-11-26 13:20:00,1.64215,1.64255,1.64195,1.6421,214600000.0
2009-11-26 13:25:00,1.64215,1.64275,1.64205,1.6425,328400000.0
2009-11-26 13:30:00,1.6425,1.6433,1.6424,1.6428,394500000.0
2009-11-26 13:35:00,1.64275,1.64335,1.64245,1.6431,344500000.0
2009-11-26 13:40:00,1.64305,1.6434,1.64285,1.64305,461700000.0
2009-11-26 13:45:00,1.64305,1.64335,1.64245,1.64285,467500000.0
2009-11-26 13:50:00,1.64285,1.64455,1.64245,1.64365,759700000.0
2009-11-26 13:55:00,1.64365,1.644,1.6434,1.6434,410600000.0
2009-11-26 14:00:00,1.64355,1.6439,1.6433,1.64375,482500000.0
2009-11-26 14:05:00,1.64375,1.64395,1.6426,1.64265,496300000.0
2009-11-26 14:10:00,1.64265,1.643,1.64125,1.64155,972800000.0
2009-11-26 14:15:00,1.64155,1.64195,1.64095,1.64125,678300000.0
2009-11-26 14:20:00,1.64125,1.6414,1.6406,1.6412,483600000.0
2009-11-26 14:25:00,1.6413,1.6421,1.6413,1.64175,338900000.0
2009-11-26 14:30:00,1.64175,1.6425,1.64155,1.64225,506200000.0
2009-11-26 14:35:00,1.6423,1.6428,1.64205,1.6427,566400000.0
2009-11-26 14:40:00,1.6426,1.64395,1.64225,1.64345,925000000.0
2009-11-26 14:45:00,1.64345,1.6437,1.6414,1.64185,745400000.0
2009-11-26 14:50:00,1.6419,1.64235,1.64145,1.64235,796800000.0
2009-11-26 14:55:00,1.64235,1.6431,1.64225,1.64305,321900000.0
2009-11-26 15:00:00,1.64305,1.64335,1.6426,1.6432,330600000.0
2009-11-26 15:05:00,1.6432,1.64365,1.6429,1.64345,375700000.0
2009-11-26 15:10:00,1.6435,1.6436,1.64305,1.6434,324700000.0
2009-11-26 15:15:00,1.6435,1.6441,1.64325,1.6435,404900000.0
2009-11-26 15:20:00,1.64345,1.6449,1.64325,1.6449,397900000.0
2009-11-26 15:25:00,1.6449,1.64695,1.6449,1.64515,578100000.0
2009-11-26 15:30:00,1.6452,1.6453,1.64415,1.6453,497900000.0
2009-11-26 15:35:00,1.64535,1.64535,1.6443,1.64485,288700000.0
2009-11-26 15:40:00,1.64485,1.64485,1.64385,1.6443,480700000.0
2009-11-26 15:45:00,1.6443,1.6446,1.64315,1.64325,638600000.0
2009-11-26 15:50:00,1.64335,1.64365,1.64265,1.64285,494000000.0
2009-11-26 15:55:00,1.64285,1.64295,1.64225,1.6426,427900000.0
2009-11-26 16:00:00,1.64265,1.64305,1.64255,1.6427,349200000.0
2009-11-26 16:05:00,1.64265,1.6427,1.6422,1.64245,432400000.0
2009-11-26 16:10:00,1.64245,1.64255,1.64215,1.64235,373300000.0
2009-11-26 16:15:00,1.6423,1.6436,1.64225,1.6436,370200000.0
2009-11-26 16:20:00,1.6436,1.6444,1.6435,1.64355,401200000.0
2009-11-26 16:25:00,1.6435,1.6436,1.64285,1.6431,298800000.0
2009-11-26 16:30:00,1.643,1.6438,1.64295,1.6434,299800000.0
2009-11-26 16:35:00,1.64345,1.6438,1.64285,1.6434,768300000.0
2009-11-26 16:40:00,1.64335,1.64625,1.64305,1.64565,898100000.0
2009-11-26 16:45:00,1.6457,1.64595,1.6445,1.6448,776100000.0
2009-11-26 16:50:00,1.6448,1.6449,1.6433,1.64415,714000000.0
2009-11-26 16:55:00,1.64425,1.6468,1.6441,1.6462,813600000.0
2009-11-26 17:00:00,1.64625,1.6465,1.6443,1.64435,637100000.0
2009-11-26 17:05:00,1.6443,1.64495,1.64395,1.64485,391200000.0
2009-11-26 17:10:00,1.64485,1.6455,1.6443,1.64525,475400000.0
2009-11-26 17:15:00,1.64515,1.6461,1.64515,1.64535,451700000.0
2009-11-26 17:20:00,1.6453,1.64625,1.64465,1.64615,387000000.0
2009-11-26 17:25:00,1.6462,1.647,1.6459,1.64595,599600000.0
2009-11-26 17:30:00,1.64615,1.6468,1.64525,1.6458,512900000.0
2009-11-26 17:35:00,1.64585,1.64635,1.64445,1.64535,594400000.0
2009-11-26 17:40:00,1.6453,1.6475,1.64525,1.6475,704300000.0
2009-11-26 17:45:00,1.6475,1.6482,1.6461,1.6466,778100000.0
2009-11-26 17:50:00,1.64665,1.64715,1.64605,1.6468,629700000.0
2009-11-26 17:55:00,1.64675,1.64725,1.64435,1.6447,888500000.0
2009-11-26 18:00:00,1.64465,1.64585,1.6443,1.64545,797800000.0
2009-11-26 18:05:00,1.6454,1.64625,1.64465,1.6449,903000000.0
2009-11-26 18:10:00,1.64495,1.6456,1.6441,1.64455,516000000.0
2009-11-26 18:15:00,1.64455,1.64505,1.6422,1.64475,1053400000.0
2009-11-26 18:20:00,1.6447,1.6461,1.64405,1.64445,822600000.0
2009-11-26 18:25:00,1.6444,1.64455,1.64345,1.6435,651500000.0
2009-11-26 18:30:00,1.64355,1.6448,1.6434,1.6444,587600000.0
2009-11-26 18:35:00,1.64425,1.6446,1.64375,1.6443,449500000.0
2009-11-26 18:40:00,1.6443,1.6444,1.64355,1.64415,444300000.0
2009-11-26 18:45:00,1.64415,1.6445,1.6439,1.6445,350400000.0
2009-11-26 18:50:00,1.64455,1.64455,1.6437,1.64385,303300000.0
2009-11-26 18:55:00,1.64385,1.6446,1.64375,1.6439,551400000.0
2009-11-26 19:00:00,1.644,1.6445,1.6436,1.6439,253000000.0
2009-11-26 19:05:00,1.64385,1.6442,1.64305,1.6438,244500000.0
2009-11-26 19:10:00,1.6438,1.64385,1.64225,1.64335,390500000.0
2009-11-26 19:15:00,1.64335,1.64445,1.64305,1.6441,384000000.0
2009-11-26 19:20:00,1.6441,1.64445,1.6434,1.6443,230700000.0
2009-11-26 19:25:00,1.6443,1.64485,1.64285,1.6429,439700000.0
2009-11-26 19:30:00,1.64285,1.64305,1.6414,1.64195,489200000.0
2009-11-26 19:35:00,1.64195,1.6427,1.641,1.6411,382900000.0
2009-11-26 19:40:00,1.64115,1.644,1.6411,1.6437,426200000.0
2009-11-26 19:45:00,1.6437,1.6446,1.6435,1.6436,331600000.0
2009-11-26 19:50:00,1.6436,1.64365,1.6422,1.6422,426300000.0
2009-11-26 19:55:00,1.64215,1.6445,1.64215,1.6445,457400000.0
2009-11-26 20:00:00,1.6445,1.64465,1.6438,1.64415,254100000.0
2009-11-26 20:05:00,1.6442,1.6452,1.64415,1.64505,241000000.0
2009-11-26 20:10:00,1.64495,1.64535,1.64435,1.64495,301900000.0
2009-11-26 20:15:00,1.6444,1.6447,1.64405,1.6441,99200000.0
2009-11-26 20:20:00,1.6441,1.6441,1.6408,1.64395,29000000.0
2009-11-26 20:25:00,1.6439,1.6439,1.64335,1.64335,57000000.0
2009-11-26 20:30:00,1.64335,1.6435,1.64049,1.64061,22000000.0
2009-11-26 20:35:00,1.6433,1.64355,1.64113,1.64162,17400000.0
2009-11-26 20:40:00,1.64315,1.6437,1.64146,1.64335,42600000.0
2009-11-26 20:45:00,1.6412,1.6436,1.64047,1.64305,59900000.0
2009-11-26 20:50:00,1.64305,1.64305,1.64205,1.64225,69600000.0
2009-11-26 20:55:00,1.64215,1.64255,1.6421,1.64225,99900000.0
2009-11-26 21:00:00,1.64215,1.64245,1.64195,1.64195,45800000.0
2009-11-26 21:05:00,1.64205,1.6421,1.6413,1.64155,89400000.0
2009-11-26 21:10:00,1.64155,1.64195,1.6414,1.64185,76900000.0
2009-11-26 21:15:00,1.6418,1.64185,1.64055,1.6406,125500000.0
2009-11-26 21:20:00,1.64065,1.642,1.64045,1.64155,130900000.0
2009-11-26 21:25:00,1.6414,1.64235,1.64,1.6404,207500000.0
2009-11-26 21:30:00,1.64035,1.64085,1.64025,1.64075,45600000.0
2009-11-26 21:35:00,1.64075,1.64195,1.64065,1.64175,134400000.0
2009-11-26 21:40:00,1.6417,1.6418,1.6414,1.64155,86700000.0
2009-11-26 21:45:00,1.64085,1.64095,1.64045,1.64065,87000000.0
2009-11-26 21:50:00,1.64065,1.6409,1.6401,1.6401,121500000.0
2009-11-26 21:55:00,1.6402,1.64035,1.63995,1.64005,60300000.0
2009-11-26 22:00:00,1.64005,1.6407,1.64,1.6407,46700000.0
2009-11-26 22:05:00,1.6407,1.6409,1.6394,1.63975,106000000.0
2009-11-26 22:10:00,1.63965,1.6414,1.63965,1.64095,97300000.0
2009-11-26 22:15:00,1.64095,1.6414,1.6407,1.641,83100000.0
2009-11-26 22:20:00,1.641,1.64115,1.64065,1.641,82000000.0
2009-11-26 22:25:00,1.641,1.6413,1.6408,1.6409,46000000.0
2009-11-26 22:30:00,1.64095,1.6413,1.6407,1.6407,152200000.0
2009-11-26 22:35:00,1.6407,1.64255,1.64065,1.6422,138200000.0
2009-11-26 22:40:00,1.64215,1.64361,1.64215,1.6422,47700000.0
2009-11-26 22:45:00,1.6422,1.6425,1.6416,1.6424,84800000.0
2009-11-26 22:50:00,1.6424,1.6442,1.6424,1.64375,120800000.0
2009-11-26 22:55:00,1.64375,1.6447,1.64355,1.6446,100900000.0
2009-11-26 23:00:00,1.64455,1.6449,1.6428,1.6436,234700000.0
2009-11-26 23:05:00,1.6436,1.6447,1.64335,1.6447,127400000.0
2009-11-26 23:10:00,1.64475,1.6456,1.64465,1.645,171900000.0
2009-11-26 23:15:00,1.64515,1.6452,1.64345,1.6444,170100000.0
2009-11-26 23:20:00,1.64425,1.64465,1.64315,1.6442,87900000.0
2009-11-26 23:25:00,1.6442,1.64465,1.644,1.6444,78400000.0
2009-11-26 23:30:00,1.64425,1.64575,1.64425,1.64565,110900000.0
2009-11-26 23:35:00,1.6455,1.6463,1.6444,1.6451,147500000.0
2009-11-26 23:40:00,1.64495,1.64495,1.64255,1.6435,146500000.0
2009-11-26 23:45:00,1.6436,1.64415,1.6419,1.6421,124400000.0
2009-11-26 23:50:00,1.6423,1.6435,1.6423,1.6429,90700000.0
2009-11-26 23:55:00,1.6429,1.64355,1.64235,1.64355,52500000.0
2009-11-27 00:00:00,1.6436,1.6442,1.64305,1.64345,111900000.0
2009-11-27 00:05:00,1.6433,1.64405,1.6429,1.6435,121600000.0
2009-11-27 00:10:00,1.6436,1.6452,1.64195,1.64515,82900000.0
2009-11-27 00:15:00,1.6453,1.64585,1.64455,1.6448,141500000.0
2009-11-27 00:20:00,1.6447,1.645,1.6441,1.64435,40000000.0
2009-11-27 00:25:00,1.64435,1.64515,1.64385,1.64425,95600000.0
2009-11-27 00:30:00,1.64425,1.6448,1.64355,1.6445,131200000.0
2009-11-27 00:35:00,1.6445,1.6448,1.64435,1.6446,66600000.0
2009-11-27 00:40:00,1.64455,1.645,1.64365,1.6448,222300000.0
2009-11-27 00:45:00,1.6448,1.645,1.6443,1.64485,129200000.0
2009-11-27 00:50:00,1.64485,1.6452,1.6438,1.6446,250600000.0
2009-11-27 00:55:00,1.64475,1.64505,1.64415,1.6447,100900000.0
2009-11-27 01:00:00,1.6441,1.64535,1.6441,1.64525,186600000.0
2009-11-27 01:05:00,1.64525,1.6481,1.6451,1.6477,222800000.0
2009-11-27 01:10:00,1.64785,1.64865,1.64705,1.6482,541400000.0
2009-11-27 01:15:00,1.6482,1.65075,1.64755,1.64965,794300000.0
2009-11-27 01:20:00,1.6497,1.6517,1.64955,1.6511,594500000.0
2009-11-27 01:25:00,1.6511,1.65405,1.65,1.65,782500000.0
2009-11-27 01:30:00,1.65035,1.65335,1.64865,1.6514,488700000.0
2009-11-27 01:35:00,1.65165,1.6524,1.65075,1.65185,628500000.0
2009-11-27 01:40:00,1.65175,1.6627,1.65105,1.65655,765500000.0
2009-11-27 01:45:00,1.6567,1.6567,1.65345,1.65515,635100000.0
2009-11-27 01:50:00,1.6551,1.6578,1.6518,1.65285,652100000.0
2009-11-27 01:55:00,1.65285,1.6566,1.6528,1.65475,488700000.0
2009-11-27 02:00:00,1.65475,1.65505,1.64975,1.6507,595000000.0
2009-11-27 02:05:00,1.65035,1.65385,1.65035,1.6514,643900000.0
2009-11-27 02:10:00,1.65155,1.65225,1.6503,1.65125,409500000.0
2009-11-27 02:15:00,1.65125,1.6515,1.6478,1.64855,498200000.0
2009-11-27 02:20:00,1.64855,1.65015,1.6458,1.64945,534600000.0
2009-11-27 02:25:00,1.6494,1.6505,1.6487,1.6504,489500000.0
2009-11-27 02:30:00,1.6504,1.65205,1.64935,1.65185,565000000.0
2009-11-27 02:35:00,1.65185,1.6525,1.64945,1.65135,540800000.0
2009-11-27 02:40:00,1.65135,1.65185,1.64935,1.6496,574700000.0
2009-11-27 02:45:00,1.64955,1.65115,1.64935,1.6504,395900000.0
2009-11-27 02:50:00,1.6505,1.65155,1.6494,1.6503,530800000.0
2009-11-27 02:55:00,1.64965,1.6512,1.6493,1.6498,459500000.0
2009-11-27 03:00:00,1.64985,1.65025,1.64795,1.64955,536500000.0
2009-11-27 03:05:00,1.64965,1.6507,1.64945,1.65045,363300000.0
2009-11-27 03:10:00,1.65045,1.65145,1.65025,1.65125,278900000.0
2009-11-27 03:15:00,1.65105,1.65215,1.6506,1.65155,447100000.0
2009-11-27 03:20:00,1.65165,1.65185,1.6503,1.6518,464100000.0
2009-11-27 03:25:00,1.65185,1.6525,1.65135,1.6518,299400000.0
2009-11-27 03:30:00,1.6517,1.6519,1.65075,1.65095,257900000.0
2009-11-27 03:35:00,1.65105,1.6515,1.64955,1.65055,249300000.0
2009-11-27 03:40:00,1.65065,1.6519,1.65065,1.6516,321400000.0
2009-11-27 03:45:00,1.6516,1.6526,1.65145,1.65245,224600000.0
2009-11-27 03:50:00,1.65245,1.6527,1.65195,1.65245,277800000.0
2009-11-27 03:55:00,1.6524,1.6541,1.65205,1.6529,435100000.0
2009-11-27 04:00:00,1.65285,1.65515,1.6527,1.6537,576100000.0
2009-11-27 04:05:00,1.6537,1.6565,1.65335,1.65435,649000000.0
2009-11-27 04:10:00,1.65425,1.65505,1.6529,1.6541,598400000.0
2009-11-27 04:15:00,1.65395,1.6541,1.65265,1.6533,437600000.0
2009-11-27 04:20:00,1.6533,1.65405,1.65295,1.65325,297700000.0
2009-11-27 04:25:00,1.6532,1.6548,1.65295,1.65395,405400000.0
2009-11-27 04:30:00,1.65395,1.65575,1.6535,1.65415,668100000.0
2009-11-27 04:35:00,1.6542,1.65515,1.6532,1.6539,560700000.0
2009-11-27 04:40:00,1.65385,1.6544,1.65285,1.6529,426400000.0
2009-11-27 04:45:00,1.65285,1.6539,1.65205,1.6531,337200000.0
2009-11-27 04:50:00,1.6531,1.6533,1.6513,1.6518,425800000.0
2009-11-27 04:55:00,1.65185,1.65225,1.6514,1.65205,459100000.0
2009-11-27 05:00:00,1.65215,1.65255,1.65125,1.652,472300000.0
2009-11-27 05:05:00,1.652,1.6521,1.65055,1.6508,520400000.0
2009-11-27 05:10:00,1.6508,1.6514,1.65015,1.65125,401600000.0
2009-11-27 05:15:00,1.65125,1.65125,1.65015,1.65015,278400000.0
2009-11-27 05:20:00,1.65025,1.6515,1.65005,1.65105,293300000.0
2009-11-27 05:25:00,1.65105,1.65165,1.65035,1.6511,474300000.0
2009-11-27 05:30:00,1.65125,1.6518,1.65095,1.65145,353500000.0
2009-11-27 05:35:00,1.65155,1.6524,1.65105,1.6518,481700000.0
2009-11-27 05:40:00,1.65175,1.6526,1.65135,1.6523,249200000.0
2009-11-27 05:45:00,1.65235,1.65265,1.65175,1.6522,241100000.0
2009-11-27 05:50:00,1.6522,1.65255,1.65145,1.65185,385900000.0
2009-11-27 05:55:00,1.65185,1.6522,1.6515,1.652,264600000.0
2009-11-27 06:00:00,1.652,1.65335,1.6519,1.65325,341400000.0
2009-11-27 06:05:00,1.65335,1.65375,1.65235,1.6535,477200000.0
2009-11-27 06:10:00,1.6534,1.6534,1.6525,1.65285,306000000.0
2009-11-27 06:15:00,1.65285,1.65375,1.652,1.65205,574100000.0
2009-11-27 06:20:00,1.65195,1.65335,1.6517,1.653,425600000.0
2009-11-27 06:25:00,1.653,1.6536,1.65265,1.6531,260300000.0
2009-11-27 06:30:00,1.6531,1.6538,1.65205,1.65305,583000000.0
2009-11-27 06:35:00,1.65305,1.65305,1.6518,1.6529,574500000.0
2009-11-27 06:40:00,1.6529,1.6529,1.6502,1.65145,793500000.0
2009-11-27 06:45:00,1.65145,1.6525,1.65105,1.65105,715000000.0
2009-11-27 06:50:00,1.65115,1.65115,1.64995,1.6509,636900000.0
2009-11-27 06:55:00,1.6509,1.65155,1.65005,1.6514,755600000.0
2009-11-27 07:00:00,1.6514,1.65305,1.65125,1.65245,648600000.0
2009-11-27 07:05:00,1.6525,1.65315,1.6524,1.6531,259800000.0
2009-11-27 07:10:00,1.65315,1.6544,1.65215,1.65225,654600000.0
2009-11-27 07:15:00,1.65225,1.6533,1.65205,1.65285,535400000.0
2009-11-27 07:20:00,1.65285,1.65315,1.6521,1.6527,618800000.0
2009-11-27 07:25:00,1.6527,1.6532,1.65225,1.6531,514700000.0
2009-11-27 07:30:00,1.65315,1.6552,1.6527,1.65335,625000000.0
2009-11-27 07:35:00,1.6535,1.6548,1.6533,1.65465,563500000.0
2009-11-27 07:40:00,1.6546,1.6546,1.6527,1.65345,775300000.0
2009-11-27 07:45:00,1.65345,1.654,1.65165,1.65315,717200000.0
2009-11-27 07:50:00,1.65335,1.65415,1.65195,1.65325,859900000.0
2009-11-27 07:55:00,1.65335,1.65415,1.6522,1.65415,851100000.0
2009-11-27 08:00:00,1.65415,1.65525,1.65345,1.6538,727300000.0
2009-11-27 08:05:00,1.6538,1.65465,1.65355,1.65415,488100000.0
2009-11-27 08:10:00,1.65415,1.65455,1.65355,1.65395,641100000.0
2009-11-27 08:15:00,1.65395,1.6547,1.6529,1.65415,779300000.0
2009-11-27 08:20:00,1.65425,1.65525,1.6536,1.65455,622200000.0
2009-11-27 08:25:00,1.65455,1.65605,1.65415,1.65535,638000000.0
2009-11-27 08:30:00,1.6554,1.65595,1.655,1.65575,609000000.0
2009-11-27 08:35:00,1.6558,1.65715,1.6557,1.6571,472400000.0
2009-11-27 08:40:00,1.65705,1.65715,1.65535,1.6558,540800000.0
2009-11-27 08:45:00,1.6558,1.6562,1.65395,1.6541,625900000.0
2009-11-27 08:50:00,1.6541,1.6547,1.6534,1.6544,667500000.0
2009-11-27 08:55:00,1.65445,1.6572,1.65425,1.6571,607400000.0
2009-11-27 09:00:00,1.657,1.65805,1.6567,1.65795,691900000.0
2009-11-27 09:05:00,1.65755,1.65825,1.6559,1.65825,632800000.0
2009-11-27 09:10:00,1.65825,1.65915,1.65765,1.65845,662600000.0
2009-11-27 09:15:00,1.65845,1.6606,1.65805,1.66,927200000.0
2009-11-27 09:20:00,1.6601,1.6607,1.6555,1.65555,1169200000.0
2009-11-27 09:25:00,1.65535,1.65635,1.65415,1.65445,1073800000.0
2009-11-27 09:30:00,1.6545,1.6561,1.654,1.65585,909800000.0
2009-11-27 09:35:00,1.6559,1.65805,1.6559,1.65715,1002300000.0
2009-11-27 09:40:00,1.6571,1.65745,1.6536,1.6552,1029800000.0
2009-11-27 09:45:00,1.6552,1.659,1.6547,1.65645,866800000.0
2009-11-27 09:50:00,1.65655,1.6569,1.6556,1.6559,737100000.0
2009-11-27 09:55:00,1.6559,1.65675,1.65535,1.6564,666500000.0
2009-11-27 10:00:00,1.6564,1.6573,1.65595,1.65645,896000000.0
2009-11-27 10:05:00,1.65645,1.657,1.65585,1.65685,759200000.0
2009-11-27 10:10:00,1.65685,1.65775,1.6565,1.65715,835000000.0
2009-11-27 10:15:00,1.65715,1.6576,1.65585,1.6572,818100000.0
2009-11-27 10:20:00,1.65725,1.65845,1.6569,1.657,972100000.0
2009-11-27 10:25:00,1.6569,1.65805,1.6563,1.657,892300000.0
2009-11-27 10:30:00,1.657,1.6571,1.65405,1.65455,954700000.0
2009-11-27 10:35:00,1.6545,1.65625,1.65445,1.6555,808400000.0
2009-11-27 10:40:00,1.65545,1.6563,1.65505,1.65595,748900000.0
2009-11-27 10:45:00,1.65595,1.65635,1.6553,1.65635,419900000.0
2009-11-27 10:50:00,1.65635,1.65715,1.6559,1.6567,424100000.0
2009-11-27 10:55:00,1.65675,1.65815,1.6564,1.6578,570400000.0
2009-11-27 11:00:00,1.6578,1.65815,1.65745,1.6578,443700000.0
2009-11-27 11:05:00,1.65785,1.65885,1.6577,1.6583,490400000.0
2009-11-27 11:10:00,1.65835,1.6584,1.6573,1.65765,450300000.0
2009-11-27 11:15:00,1.6576,1.6589,1.65675,1.6585,580700000.0
2009-11-27 11:20:00,1.6585,1.65895,1.65745,1.65755,733900000.0
2009-11-27 11:25:00,1.65765,1.6593,1.65755,1.65875,648700000.0
2009-11-27 11:30:00,1.65885,1.65885,1.65585,1.6574,967300000.0
2009-11-27 11:35:00,1.65735,1.6574,1.65525,1.65545,843400000.0
2009-11-27 11:40:00,1.65545,1.65615,1.65485,1.6555,855000000.0
2009-11-27 11:45:00,1.65545,1.65585,1.65475,1.65535,808500000.0
2009-11-27 11:50:00,1.65535,1.65565,1.65435,1.6546,768600000.0
2009-11-27 11:55:00,1.65435,1.6552,1.65395,1.65505,705400000.0
2009-11-27 12:00:00,1.6552,1.6553,1.65425,1.65455,504400000.0
2009-11-27 12:05:00,1.65455,1.65505,1.65345,1.6536,574300000.0
2009-11-27 12:10:00,1.65365,1.6537,1.65255,1.65265,829000000.0
2009-11-27 12:15:00,1.65275,1.65345,1.65175,1.6521,733200000.0
2009-11-27 12:20:00,1.65205,1.654,1.65195,1.6535,735600000.0
2009-11-27 12:25:00,1.65345,1.6536,1.65235,1.6534,567900000.0
2009-11-27 12:30:00,1.6533,1.6543,1.6529,1.65415,726100000.0
2009-11-27 12:35:00,1.65405,1.6547,1.65405,1.65465,550100000.0
2009-11-27 12:40:00,1.65455,1.65575,1.6543,1.6556,641900000.0
2009-11-27 12:45:00,1.6556,1.656,1.65525,1.65535,502700000.0
2009-11-27 12:50:00,1.65535,1.65725,1.6553,1.65655,547000000.0
2009-11-27 12:55:00,1.6565,1.65785,1.65555,1.6562,703700000.0
2009-11-27 13:00:00,1.65635,1.6572,1.65605,1.6565,782500000.0
2009-11-27 13:05:00,1.6565,1.65665,1.65525,1.65585,638700000.0
2009-11-27 13:10:00,1.65585,1.6564,1.65505,1.65505,718900000.0
2009-11-27 13:15:00,1.6551,1.6561,1.6549,1.6552,695500000.0
2009-11-27 13:20:00,1.6552,1.6564,1.6546,1.65575,706200000.0
2009-11-27 13:25:00,1.65565,1.6567,1.65535,1.656,562600000.0
2009-11-27 13:30:00,1.6558,1.65655,1.6552,1.65615,568000000.0
2009-11-27 13:35:00,1.65615,1.6566,1.6556,1.65605,642400000.0
2009-11-27 13:40:00,1.65605,1.65605,1.65465,1.6551,371000000.0
2009-11-27 13:45:00,1.655,1.6551,1.65335,1.6545,545400000.0
2009-11-27 13:50:00,1.6546,1.6554,1.65415,1.6543,514000000.0
2009-11-27 13:55:00,1.65435,1.65515,1.65435,1.6548,375200000.0
2009-11-27 14:00:00,1.6548,1.65535,1.65455,1.65515,532000000.0
2009-11-27 14:05:00,1.6552,1.65555,1.65405,1.6542,394400000.0
2009-11-27 14:10:00,1.65425,1.6549,1.65385,1.6544,576200000.0
2009-11-27 14:15:00,1.65445,1.65485,1.65385,1.65415,408400000.0
2009-11-27 14:20:00,1.65415,1.65545,1.6537,1.65495,659900000.0
2009-11-27 14:25:00,1.65505,1.6555,1.65485,1.655,530800000.0
2009-11-27 14:30:00,1.65505,1.65525,1.6542,1.6547,681200000.0
2009-11-27 14:35:00,1.65475,1.6553,1.6546,1.65485,461100000.0
2009-11-27 14:40:00,1.65495,1.65505,1.65355,1.65375,467600000.0
2009-11-27 14:45:00,1.65375,1.65485,1.65335,1.65355,439900000.0
2009-11-27 14:50:00,1.65345,1.6537,1.6516,1.65255,610000000.0
2009-11-27 14:55:00,1.65245,1.65305,1.65195,1.65285,708100000.0
2009-11-27 15:00:00,1.65285,1.65285,1.6507,1.6512,964200000.0
2009-11-27 15:05:00,1.6513,1.65185,1.6499,1.65155,744500000.0
2009-11-27 15:10:00,1.65155,1.65175,1.65035,1.65065,651000000.0
2009-11-27 15:15:00,1.6504,1.65125,1.6504,1.65105,596800000.0
2009-11-27 15:20:00,1.65105,1.65265,1.651,1.6525,745600000.0
2009-11-27 15:25:00,1.6524,1.65365,1.6524,1.6529,663700000.0
2009-11-27 15:30:00,1.6529,1.65375,1.65275,1.6531,498400000.0
2009-11-27 15:35:00,1.65305,1.6543,1.653,1.654,670000000.0
2009-11-27 15:40:00,1.6539,1.6544,1.65365,1.65415,653000000.0
2009-11-27 15:45:00,1.6542,1.6555,1.65405,1.6555,714200000.0
2009-11-27 15:50:00,1.6555,1.65555,1.6541,1.6547,655700000.0
2009-11-27 15:55:00,1.6546,1.6547,1.65285,1.6536,746700000.0
2009-11-27 16:00:00,1.65365,1.6544,1.65275,1.65405,872600000.0
2009-11-27 16:05:00,1.65395,1.65445,1.6529,1.65365,830400000.0
2009-11-27 16:10:00,1.65365,1.6539,1.6528,1.65305,779100000.0
2009-11-27 16:15:00,1.65305,1.6533,1.6526,1.6527,653800000.0
2009-11-27 16:20:00,1.65275,1.6531,1.65095,1.6522,628100000.0
2009-11-27 16:25:00,1.6521,1.6525,1.65135,1.6518,872500000.0
2009-11-27 16:30:00,1.65165,1.65195,1.64885,1.6493,913600000.0
2009-11-27 16:35:00,1.6492,1.6508,1.649,1.64945,1128300000.0
2009-11-27 16:40:00,1.6495,1.64975,1.6476,1.64785,1200000000.0
2009-11-27 16:45:00,1.64795,1.64865,1.6468,1.64735,1170500000.0
2009-11-27 16:50:00,1.64735,1.64765,1.6462,1.6471,1113200000.0
2009-11-27 16:55:00,1.64715,1.6476,1.64655,1.64675,1019600000.0
2009-11-27 17:00:00,1.6467,1.64695,1.64505,1.6464,1007500000.0
2009-11-27 17:05:00,1.6464,1.6474,1.6458,1.6471,911100000.0
2009-11-27 17:10:00,1.6473,1.64765,1.6462,1.64655,816600000.0
2009-11-27 17:15:00,1.6466,1.64755,1.64615,1.64735,747900000.0
2009-11-27 17:20:00,1.6474,1.6486,1.64695,1.6485,755600000.0
2009-11-27 17:25:00,1.6485,1.6491,1.6482,1.64875,600600000.0
2009-11-27 17:30:00,1.64875,1.6491,1.6484,1.64895,699700000.0
2009-11-27 17:35:00,1.64885,1.64975,1.6484,1.6487,730500000.0
2009-11-27 17:40:00,1.6487,1.649,1.6472,1.6473,787700000.0
2009-11-27 17:45:00,1.6473,1.64865,1.6472,1.64835,804100000.0
2009-11-27 17:50:00,1.6484,1.64925,1.6479,1.64875,929200000.0
2009-11-27 17:55:00,1.64885,1.64975,1.6478,1.6479,759900000.0
2009-11-27 18:00:00,1.64785,1.648,1.647,1.64775,894900000.0
2009-11-27 18:05:00,1.64785,1.648,1.64715,1.6479,885300000.0
2009-11-27 18:10:00,1.64775,1.6491,1.6474,1.64905,847800000.0
2009-11-27 18:15:00,1.649,1.64915,1.64795,1.64835,633400000.0
2009-11-27 18:20:00,1.64835,1.649,1.64765,1.6479,729300000.0
2009-11-27 18:25:00,1.64775,1.64865,1.64635,1.6465,538500000.0
2009-11-27 18:30:00,1.6465,1.64725,1.64615,1.64725,718100000.0
2009-11-27 18:35:00,1.64725,1.6485,1.6454,1.64835,677500000.0
2009-11-27 18:40:00,1.64835,1.6486,1.6468,1.64755,693800000.0
2009-11-27 18:45:00,1.6472,1.64755,1.64665,1.64685,459000000.0
2009-11-27 18:50:00,1.6468,1.6473,1.6464,1.6468,609900000.0
2009-11-27 18:55:00,1.6468,1.64705,1.64565,1.64625,566900000.0
2009-11-27 19:00:00,1.64625,1.64735,1.64595,1.64675,549100000.0
2009-11-27 19:05:00,1.64685,1.64855,1.6468,1.64855,415700000.0
2009-11-27 19:10:00,1.6485,1.6485,1.64765,1.64785,403600000.0
2009-11-27 19:15:00,1.6482,1.6491,1.64775,1.6488,399300000.0
2009-11-27 19:20:00,1.64885,1.6499,1.64855,1.64965,349900000.0
2009-11-27 19:25:00,1.64965,1.6504,1.64935,1.6503,284300000.0
2009-11-27 19:30:00,1.6503,1.65035,1.64905,1.64905,436400000.0
2009-11-27 19:35:00,1.64905,1.6496,1.64875,1.6489,337100000.0
2009-11-27 19:40:00,1.6489,1.6497,1.64875,1.64945,210700000.0
2009-11-27 19:45:00,1.649,1.64955,1.64805,1.6486,430900000.0
2009-11-27 19:50:00,1.6486,1.64945,1.64825,1.64915,433200000.0
2009-11-27 19:55:00,1.64925,1.65045,1.64905,1.6504,724900000.0
2009-11-27 20:00:00,1.6503,1.65205,1.65015,1.65105,556000000.0
2009-11-27 20:05:00,1.65105,1.65165,1.6507,1.65165,376500000.0
2009-11-27 20:10:00,1.6516,1.652,1.6511,1.65115,439600000.0
2009-11-27 20:15:00,1.65105,1.6514,1.65,1.65055,483700000.0
2009-11-27 20:20:00,1.6506,1.6511,1.64945,1.65085,287200000.0
2009-11-27 20:25:00,1.6509,1.651,1.6496,1.65015,241300000.0
2009-11-27 20:30:00,1.65015,1.65095,1.64985,1.6503,273800000.0
2009-11-27 20:35:00,1.65035,1.65035,1.64915,1.64955,271000000.0
2009-11-27 20:40:00,1.64955,1.6505,1.6495,1.6501,160800000.0
2009-11-27 20:45:00,1.6501,1.6501,1.64945,1.65,198800000.0
2009-11-27 20:50:00,1.65005,1.6504,1.64795,1.6496,390700000.0
2009-11-27 20:55:00,1.64965,1.6498,1.64855,1.64905,234800000.0
2009-11-27 21:00:00,1.64905,1.65065,1.64895,1.65065,472400000.0
2009-11-27 21:05:00,1.65055,1.65085,1.64985,1.65035,166800000.0
2009-11-27 21:10:00,1.6503,1.65045,1.6499,1.65015,144300000.0
2009-11-27 21:15:00,1.65015,1.65045,1.64995,1.6504,77600000.0
2009-11-27 21:20:00,1.65005,1.6507,1.6499,1.65045,195200000.0
2009-11-27 21:25:00,1.65045,1.65055,1.64995,1.64995,63100000.0
2009-11-27 21:30:00,1.6499,1.65005,1.6497,1.64995,110400000.0
2009-11-27 21:35:00,1.64995,1.6504,1.6499,1.6502,74700000.0
2009-11-27 21:40:00,1.6501,1.65055,1.64966,1.6499,20900000.0
2009-11-27 21:45:00,1.65055,1.65075,1.6504,1.65045,48200000.0
2009-11-27 21:50:00,1.65055,1.6506,1.6501,1.65015,47400000.0
2009-11-27 21:55:00,1.65015,1.65015,1.6494,1.6494,97300000.0
2009-11-27 22:00:00,1.6494,1.65,1.64735,1.65,205400000.0
2009-11-27 22:05:00,1.65,1.6511,1.6493,1.651,129800000.0
2009-11-27 22:10:00,1.6509,1.6515,1.6509,1.65135,84000000.0
2009-11-27 22:15:00,1.65115,1.65115,1.6501,1.65045,90100000.0
2009-11-27 22:20:00,1.65045,1.65075,1.65035,1.65075,71400000.0
2009-11-27 22:25:00,1.6509,1.65115,1.64925,1.64995,120800000.0
2009-11-27 22:30:00,1.64985,1.6505,1.64975,1.65045,98100000.0
2009-11-27 22:35:00,1.6505,1.65065,1.65045,1.65065,27000000.0
2009-11-27 22:40:00,1.6498,1.6507,1.64925,1.65015,199300000.0
2009-11-27 22:45:00,1.65015,1.65015,1.64965,1.65005,71300000.0
2009-11-27 22:50:00,1.65005,1.65005,1.64845,1.64875,80500000.0
2009-11-27 22:55:00,1.64875,1.65324,1.6485,1.6485,100400000.0
2009-11-27 23:00:00,1.64865,1.6503,1.6485,1.6503,120500000.0
2009-11-27 23:05:00,1.65015,1.65115,1.65015,1.651,75500000.0
2009-11-27 23:10:00,1.6509,1.65095,1.64945,1.6498,113300000.0
2009-11-27 23:15:00,1.6499,1.65085,1.64975,1.65055,154500000.0
2009-11-27 23:20:00,1.6506,1.6506,1.6498,1.64995,95600000.0
2009-11-27 23:25:00,1.64995,1.65015,1.6497,1.64975,97500000.0
2009-11-27 23:30:00,1.64985,1.6501,1.6495,1.64965,103700000.0
2009-11-27 23:35:00,1.6497,1.6505,1.6496,1.65045,85800000.0
2009-11-27 23:40:00,1.6506,1.6511,1.6505,1.65095,87000000.0
2009-11-27 23:45:00,1.65095,1.65215,1.64895,1.6497,106400000.0
2009-11-27 23:50:00,1.6485,1.65215,1.648,1.652,96300000.0
2009-11-27 23:55:00,1.65175,1.65355,1.6509,1.65345,142400000.0
2009-11-30 00:00:00,1.64485,1.64485,1.6425,1.6436,119600000.0
2009-11-30 00:05:00,1.6436,1.6436,1.64295,1.64325,74000000.0
2009-11-30 00:10:00,1.64325,1.64335,1.6419,1.64285,159000000.0
2009-11-30 00:15:00,1.64305,1.64385,1.6425,1.6431,146100000.0
2009-11-30 00:20:00,1.6433,1.6458,1.6428,1.64455,209700000.0
2009-11-30 00:25:00,1.64465,1.64465,1.64035,1.64295,222600000.0
2009-11-30 00:30:00,1.64295,1.64375,1.6425,1.64335,204100000.0
2009-11-30 00:35:00,1.64335,1.6443,1.6431,1.6443,120400000.0
2009-11-30 00:40:00,1.6444,1.6462,1.6442,1.64535,131900000.0
2009-11-30 00:45:00,1.64535,1.6468,1.64475,1.64485,198300000.0
2009-11-30 00:50:00,1.64485,1.6457,1.64415,1.6452,121700000.0
2009-11-30 00:55:00,1.6452,1.6465,1.6452,1.64595,160600000.0
2009-11-30 01:00:00,1.64595,1.64675,1.6449,1.64505,304500000.0
2009-11-30 01:05:00,1.64515,1.64555,1.64315,1.64405,264600000.0
2009-11-30 01:10:00,1.644,1.6451,1.64325,1.64435,406600000.0
2009-11-30 01:15:00,1.64435,1.6448,1.6439,1.6441,314700000.0
2009-11-30 01:20:00,1.64405,1.6447,1.64315,1.6442,503300000.0
2009-11-30 01:25:00,1.6443,1.64515,1.64265,1.643,500500000.0
2009-11-30 01:30:00,1.643,1.64345,1.6422,1.64285,221600000.0
2009-11-30 01:35:00,1.6428,1.64405,1.6421,1.64355,229400000.0
2009-11-30 01:40:00,1.64355,1.6439,1.6418,1.64305,336400000.0
2009-11-30 01:45:00,1.643,1.64445,1.6424,1.6438,281700000.0
2009-11-30 01:50:00,1.6438,1.6445,1.64295,1.6437,228300000.0
2009-11-30 01:55:00,1.6439,1.6445,1.6432,1.64385,240000000.0
2009-11-30 02:00:00,1.64395,1.6445,1.6432,1.6435,386000000.0
2009-11-30 02:05:00,1.6435,1.64495,1.6427,1.64335,392500000.0
2009-11-30 02:10:00,1.64335,1.64375,1.6427,1.6432,203700000.0
2009-11-30 02:15:00,1.6433,1.6438,1.6427,1.64295,268700000.0
2009-11-30 02:20:00,1.64295,1.6431,1.64205,1.6424,370600000.0
2009-11-30 02:25:00,1.6421,1.6423,1.64115,1.6421,282500000.0
2009-11-30 02:30:00,1.64215,1.64335,1.6418,1.64205,293500000.0
2009-11-30 02:35:00,1.6421,1.6427,1.6415,1.64265,272500000.0
2009-11-30 02:40:00,1.64255,1.6431,1.6425,1.6428,177500000.0
2009-11-30 02:45:00,1.64275,1.64345,1.64225,1.64225,189700000.0
2009-11-30 02:50:00,1.6422,1.64245,1.64035,1.6407,317700000.0
2009-11-30 02:55:00,1.6406,1.6406,1.63825,1.64005,501100003.0
2009-11-30 03:00:00,1.64005,1.6416,1.6392,1.6416,623800000.0
2009-11-30 03:05:00,1.64155,1.6423,1.6412,1.64225,736600000.0
2009-11-30 03:10:00,1.64225,1.6423,1.6409,1.64135,490700000.0
2009-11-30 03:15:00,1.64135,1.6421,1.64055,1.6412,720500000.0
2009-11-30 03:20:00,1.6412,1.6425,1.641,1.64225,680600000.0
2009-11-30 03:25:00,1.64215,1.6428,1.641,1.64125,530400000.0
2009-11-30 03:30:00,1.64125,1.6425,1.64115,1.6416,704300000.0
2009-11-30 03:35:00,1.64155,1.64215,1.64125,1.6415,418400000.0
2009-11-30 03:40:00,1.64155,1.6421,1.6413,1.64165,408200000.0
2009-11-30 03:45:00,1.64165,1.64245,1.64155,1.64205,458600000.0
2009-11-30 03:50:00,1.64225,1.64235,1.64085,1.6412,303300000.0
2009-11-30 03:55:00,1.6412,1.64145,1.6402,1.64105,447100000.0
2009-11-30 04:00:00,1.64115,1.64185,1.63985,1.64165,804100000.0
2009-11-30 04:05:00,1.64165,1.64205,1.64095,1.64195,562600000.0
2009-11-30 04:10:00,1.64195,1.64225,1.641,1.64145,419400000.0
2009-11-30 04:15:00,1.64145,1.6423,1.64095,1.64205,387500000.0
2009-11-30 04:20:00,1.64195,1.64195,1.64115,1.6415,254400000.0
2009-11-30 04:25:00,1.64145,1.6419,1.6411,1.64135,282400000.0
2009-11-30 04:30:00,1.64135,1.64205,1.6409,1.6416,265600000.0
2009-11-30 04:35:00,1.6416,1.64275,1.6416,1.6423,375300000.0
2009-11-30 04:40:00,1.64235,1.64235,1.64125,1.64145,332900000.0
2009-11-30 04:45:00,1.64155,1.64155,1.64115,1.6412,144300000.0
2009-11-30 04:50:00,1.64115,1.64145,1.64085,1.6413,158600000.0
2009-11-30 04:55:00,1.64125,1.6416,1.641,1.6411,186100000.0
2009-11-30 05:00:00,1.6411,1.64135,1.6401,1.64065,439200000.0
2009-11-30 05:05:00,1.6407,1.64155,1.64025,1.64025,432000000.0
2009-11-30 05:10:00,1.6404,1.64175,1.6403,1.64105,310700000.0
2009-11-30 05:15:00,1.6411,1.6419,1.64095,1.6416,367300000.0
2009-11-30 05:20:00,1.64165,1.6422,1.6411,1.64185,244800000.0
2009-11-30 05:25:00,1.6419,1.64215,1.64135,1.64145,219300000.0
2009-11-30 05:30:00,1.64135,1.64155,1.64045,1.64075,278500000.0
2009-11-30 05:35:00,1.6408,1.641,1.63975,1.6399,319500000.0
2009-11-30 05:40:00,1.63985,1.64025,1.63955,1.64005,279700000.0
2009-11-30 05:45:00,1.64005,1.64055,1.6398,1.64038,254100000.0
2009-11-30 05:50:00,1.63995,1.64025,1.6399,1.63995,168700000.0
2009-11-30 05:55:00,1.63985,1.6411,1.6398,1.64085,373200000.0
2009-11-30 06:00:00,1.64085,1.64105,1.63875,1.6394,417400000.0
2009-11-30 06:05:00,1.6394,1.6414,1.6391,1.6414,373300000.0
2009-11-30 06:10:00,1.6414,1.64165,1.64065,1.641,208400000.0
2009-11-30 06:15:00,1.64095,1.6411,1.63975,1.6399,232400000.0
2009-11-30 06:20:00,1.6399,1.6406,1.6399,1.64055,292900000.0
2009-11-30 06:25:00,1.6405,1.64095,1.64015,1.6405,168800000.0
2009-11-30 06:30:00,1.6405,1.64085,1.63985,1.64065,359600000.0
2009-11-30 06:35:00,1.64065,1.6409,1.63995,1.64005,376300000.0
2009-11-30 06:40:00,1.64015,1.6416,1.64005,1.6415,306300000.0
2009-11-30 06:45:00,1.6416,1.6419,1.64055,1.6406,316700000.0
2009-11-30 06:50:00,1.6406,1.64125,1.64055,1.64075,235900000.0
2009-11-30 06:55:00,1.64095,1.6418,1.64055,1.6417,257700000.0
2009-11-30 07:00:00,1.6418,1.6418,1.64035,1.64085,387000000.0
2009-11-30 07:05:00,1.64085,1.64155,1.64045,1.6408,598200000.0
2009-11-30 07:10:00,1.6408,1.6428,1.64055,1.6422,690500000.0
2009-11-30 07:15:00,1.6422,1.6441,1.64185,1.64305,529500000.0
2009-11-30 07:20:00,1.64315,1.64425,1.6428,1.64295,684400000.0
2009-11-30 07:25:00,1.64295,1.6435,1.64205,1.6429,532000000.0
2009-11-30 07:30:00,1.6429,1.6448,1.64265,1.64335,512400000.0
2009-11-30 07:35:00,1.64335,1.6452,1.64305,1.6436,485800000.0
2009-11-30 07:40:00,1.64365,1.64415,1.64245,1.6435,481900000.0
2009-11-30 07:45:00,1.64355,1.64425,1.6424,1.6426,411400000.0
2009-11-30 07:50:00,1.6427,1.6436,1.6427,1.6433,482400000.0
2009-11-30 07:55:00,1.64335,1.6436,1.6429,1.64335,370700000.0
2009-11-30 08:00:00,1.64345,1.64435,1.643,1.64345,618300000.0
2009-11-30 08:05:00,1.64355,1.64365,1.64275,1.6429,246900000.0
2009-11-30 08:10:00,1.64285,1.64315,1.6411,1.6411,408600000.0
2009-11-30 08:15:00,1.6411,1.64155,1.64035,1.64115,646200000.0
2009-11-30 08:20:00,1.6412,1.6421,1.64115,1.6421,250300000.0
2009-11-30 08:25:00,1.6421,1.6421,1.641,1.64165,361700000.0
2009-11-30 08:30:00,1.6416,1.64175,1.6409,1.64095,458000000.0
2009-11-30 08:35:00,1.64095,1.641,1.64015,1.64095,340000000.0
2009-11-30 08:40:00,1.64105,1.6415,1.64095,1.6415,275800000.0
2009-11-30 08:45:00,1.6416,1.6421,1.64095,1.64185,359700000.0
2009-11-30 08:50:00,1.6419,1.6421,1.64115,1.64185,330100000.0
2009-11-30 08:55:00,1.6418,1.64295,1.6417,1.6424,610100000.0
2009-11-30 09:00:00,1.6424,1.64295,1.6417,1.6418,392800000.0
2009-11-30 09:05:00,1.6417,1.64205,1.6406,1.64085,453600000.0
2009-11-30 09:10:00,1.6408,1.64215,1.64055,1.64175,318700000.0
2009-11-30 09:15:00,1.64175,1.64215,1.64085,1.6413,446700000.0
2009-11-30 09:20:00,1.6413,1.6418,1.64035,1.64035,404100000.0
2009-11-30 09:25:00,1.6404,1.6408,1.64015,1.64055,371400000.0
2009-11-30 09:30:00,1.64055,1.6407,1.6399,1.6402,432600000.0
2009-11-30 09:35:00,1.6402,1.64035,1.6391,1.6394,477200000.0
2009-11-30 09:40:00,1.63945,1.6396,1.63885,1.6392,524000000.0
2009-11-30 09:45:00,1.6392,1.6395,1.63865,1.63925,478700000.0
2009-11-30 09:50:00,1.6392,1.64,1.63905,1.6399,579500000.0
2009-11-30 09:55:00,1.63995,1.641,1.63985,1.6407,668500000.0
2009-11-30 10:00:00,1.64075,1.642,1.64015,1.6406,881700000.0
2009-11-30 10:05:00,1.64055,1.64155,1.64025,1.64105,669400000.0
2009-11-30 10:10:00,1.64105,1.64275,1.64075,1.64265,1065300000.0
2009-11-30 10:15:00,1.64265,1.6433,1.6419,1.64225,959700000.0
2009-11-30 10:20:00,1.64235,1.64235,1.64135,1.6419,1043600000.0
2009-11-30 10:25:00,1.642,1.6425,1.64165,1.64175,955100000.0
2009-11-30 10:30:00,1.6417,1.6427,1.6415,1.64175,1003000000.0
2009-11-30 10:35:00,1.64165,1.64345,1.6413,1.6432,849400000.0
2009-11-30 10:40:00,1.6432,1.64375,1.6418,1.64225,1010300000.0
2009-11-30 10:45:00,1.64215,1.6427,1.64195,1.6427,408500000.0
2009-11-30 10:50:00,1.6426,1.64285,1.64215,1.6423,379600000.0
2009-11-30 10:55:00,1.6424,1.6431,1.64225,1.6427,692300000.0
2009-11-30 11:00:00,1.64285,1.6434,1.6423,1.64265,546800000.0
2009-11-30 11:05:00,1.64265,1.6435,1.6426,1.64295,767900000.0
2009-11-30 11:10:00,1.64295,1.6439,1.64265,1.64355,523100000.0
2009-11-30 11:15:00,1.64355,1.64385,1.64295,1.64355,640800000.0
2009-11-30 11:20:00,1.64355,1.6439,1.64345,1.6439,472500000.0
2009-11-30 11:25:00,1.64395,1.64465,1.64365,1.64425,679300000.0
2009-11-30 11:30:00,1.64435,1.64535,1.64395,1.6444,970900000.0
2009-11-30 11:35:00,1.64435,1.6448,1.64395,1.64425,597200000.0
2009-11-30 11:40:00,1.64425,1.6447,1.64345,1.6439,913300000.0
2009-11-30 11:45:00,1.64385,1.64525,1.64385,1.64505,777200000.0
2009-11-30 11:50:00,1.64505,1.6463,1.64485,1.64615,699100000.0
2009-11-30 11:55:00,1.6462,1.64635,1.64515,1.6453,673400000.0
2009-11-30 12:00:00,1.6453,1.64625,1.64525,1.6458,574600000.0
2009-11-30 12:05:00,1.6458,1.6474,1.64575,1.6469,667000000.0
2009-11-30 12:10:00,1.6469,1.64725,1.64595,1.64705,667600000.0
2009-11-30 12:15:00,1.6471,1.6476,1.64665,1.6472,920100000.0
2009-11-30 12:20:00,1.6472,1.6476,1.64635,1.64705,761500000.0
2009-11-30 12:25:00,1.6472,1.64775,1.64665,1.6475,721700000.0
2009-11-30 12:30:00,1.6475,1.6479,1.647,1.64705,559000000.0
2009-11-30 12:35:00,1.64705,1.6481,1.6468,1.6472,1006600000.0
2009-11-30 12:40:00,1.6472,1.64725,1.64635,1.6471,707300000.0
2009-11-30 12:45:00,1.6471,1.6474,1.64675,1.647,599700000.0
2009-11-30 12:50:00,1.64695,1.64755,1.64655,1.6475,550400000.0
2009-11-30 12:55:00,1.64755,1.6489,1.6474,1.6487,666700000.0
2009-11-30 13:00:00,1.64885,1.64905,1.64745,1.64775,608400000.0
2009-11-30 13:05:00,1.64775,1.6496,1.6472,1.6479,1226100000.0
2009-11-30 13:10:00,1.6478,1.6496,1.64765,1.6495,1564100000.0
2009-11-30 13:15:00,1.6494,1.64965,1.64735,1.64745,1217400000.0
2009-11-30 13:20:00,1.64745,1.64865,1.64735,1.648,809000000.0
2009-11-30 13:25:00,1.64795,1.6494,1.64795,1.6491,606300000.0
2009-11-30 13:30:00,1.6491,1.6499,1.64825,1.6483,478300000.0
2009-11-30 13:35:00,1.6483,1.64855,1.64755,1.6483,505100000.0
2009-11-30 13:40:00,1.6483,1.64835,1.6471,1.64815,323400000.0
2009-11-30 13:45:00,1.64815,1.6491,1.6481,1.6488,381000000.0
2009-11-30 13:50:00,1.6488,1.6495,1.6477,1.64825,780500000.0
2009-11-30 13:55:00,1.64815,1.64875,1.64795,1.64805,514500000.0
2009-11-30 14:00:00,1.6481,1.64815,1.6471,1.6479,540500000.0
2009-11-30 14:05:00,1.64785,1.648,1.647,1.6473,515400000.0
2009-11-30 14:10:00,1.64745,1.6477,1.64635,1.64645,392100000.0
2009-11-30 14:15:00,1.64645,1.6471,1.6461,1.64675,374000000.0
2009-11-30 14:20:00,1.64675,1.64745,1.6466,1.6469,316500000.0
2009-11-30 14:25:00,1.64695,1.6476,1.64685,1.64725,397800000.0
2009-11-30 14:30:00,1.64725,1.64765,1.64575,1.6458,752800000.0
2009-11-30 14:35:00,1.64585,1.64625,1.6451,1.6452,757300000.0
2009-11-30 14:40:00,1.6452,1.6459,1.64495,1.64565,559700000.0
2009-11-30 14:45:00,1.64565,1.6461,1.6448,1.64605,705600000.0
2009-11-30 14:50:00,1.64605,1.64605,1.6448,1.645,522800000.0
2009-11-30 14:55:00,1.64495,1.645,1.6442,1.6448,482900000.0
2009-11-30 15:00:00,1.64475,1.64565,1.64475,1.64545,463300000.0
2009-11-30 15:05:00,1.6455,1.6455,1.64495,1.64525,538500000.0
2009-11-30 15:10:00,1.64525,1.64565,1.64455,1.6453,549100000.0
2009-11-30 15:15:00,1.6453,1.6453,1.6441,1.6442,615100000.0
2009-11-30 15:20:00,1.64415,1.64465,1.64285,1.64355,909099999.0
2009-11-30 15:25:00,1.64355,1.64395,1.64315,1.64375,595300000.0
2009-11-30 15:30:00,1.6438,1.64445,1.6435,1.64395,908800000.0
2009-11-30 15:35:00,1.64395,1.6447,1.64365,1.6446,584100000.0
2009-11-30 15:40:00,1.6446,1.64495,1.6443,1.64455,631600000.0
2009-11-30 15:45:00,1.64455,1.64475,1.64405,1.64465,779500000.0
2009-11-30 15:50:00,1.64465,1.64495,1.64405,1.64415,1128600000.0
2009-11-30 15:55:00,1.64415,1.64455,1.64375,1.6442,939500000.0
2009-11-30 16:00:00,1.6441,1.64415,1.64315,1.64345,735800000.0
2009-11-30 16:05:00,1.64355,1.6437,1.6428,1.6429,756300000.0
2009-11-30 16:10:00,1.6429,1.64345,1.64255,1.64315,701400000.0
2009-11-30 16:15:00,1.64315,1.6435,1.6429,1.6434,921700000.0
2009-11-30 16:20:00,1.6434,1.6446,1.6432,1.64425,993400000.0
2009-11-30 16:25:00,1.64425,1.64525,1.64395,1.64505,782300000.0
2009-11-30 16:30:00,1.6452,1.6463,1.64475,1.64625,925000000.0
2009-11-30 16:35:00,1.6465,1.6465,1.64475,1.64575,1123100000.0
2009-11-30 16:40:00,1.64575,1.6466,1.644,1.6446,1273800000.0
2009-11-30 16:45:00,1.6447,1.6455,1.6441,1.64445,1144300000.0
2009-11-30 16:50:00,1.64445,1.64505,1.64355,1.64375,1195600000.0
2009-11-30 16:55:00,1.64375,1.6439,1.64325,1.6435,968400000.0
2009-11-30 17:00:00,1.6434,1.6443,1.64325,1.6435,945100000.0
2009-11-30 17:05:00,1.64335,1.64375,1.64285,1.6431,939900000.0
2009-11-30 17:10:00,1.64315,1.64365,1.64235,1.64265,770100000.0
2009-11-30 17:15:00,1.64275,1.6431,1.6424,1.64275,741900000.0
2009-11-30 17:20:00,1.64275,1.64335,1.64235,1.6427,763100000.0
2009-11-30 17:25:00,1.64265,1.6428,1.6419,1.64205,602200000.0
2009-11-30 17:30:00,1.6421,1.6428,1.64195,1.64245,787900000.0
2009-11-30 17:35:00,1.64255,1.64265,1.6419,1.64225,858300000.0
2009-11-30 17:40:00,1.6423,1.6426,1.6419,1.642,654300000.0
2009-11-30 17:45:00,1.64215,1.64265,1.6409,1.6415,1146700000.0
2009-11-30 17:50:00,1.64145,1.642,1.6412,1.6418,856100000.0
2009-11-30 17:55:00,1.6418,1.642,1.63965,1.64005,930500000.0
2009-11-30 18:00:00,1.64005,1.64205,1.6399,1.6418,1150900000.0
2009-11-30 18:05:00,1.64165,1.6422,1.6402,1.6404,864000000.0
2009-11-30 18:10:00,1.6405,1.6409,1.63995,1.64065,888400000.0
2009-11-30 18:15:00,1.6407,1.64275,1.64045,1.642,917600000.0
2009-11-30 18:20:00,1.64195,1.64195,1.64095,1.64105,719800000.0
2009-11-30 18:25:00,1.64105,1.6417,1.64065,1.64095,982200000.0
2009-11-30 18:30:00,1.6409,1.64135,1.64035,1.64075,989100000.0
2009-11-30 18:35:00,1.6408,1.64155,1.6406,1.64105,731800000.0
2009-11-30 18:40:00,1.64105,1.6416,1.63985,1.6401,618100000.0
2009-11-30 18:45:00,1.6402,1.64095,1.63975,1.6409,761000000.0
2009-11-30 18:50:00,1.6409,1.6413,1.63985,1.64045,747300000.0
2009-11-30 18:55:00,1.64045,1.6411,1.63975,1.6399,645500000.0
2009-11-30 19:00:00,1.63995,1.64065,1.63985,1.6401,680500000.0
2009-11-30 19:05:00,1.6401,1.6406,1.6401,1.64035,719200000.0
2009-11-30 19:10:00,1.64025,1.641,1.64025,1.6407,537400000.0
2009-11-30 19:15:00,1.6408,1.6408,1.63935,1.6397,732500000.0
2009-11-30 19:20:00,1.63965,1.63975,1.6393,1.6394,494700000.0
2009-11-30 19:25:00,1.6394,1.6403,1.63935,1.64,503900000.0
2009-11-30 19:30:00,1.63995,1.6413,1.63975,1.64095,788700000.0
2009-11-30 19:35:00,1.6409,1.6412,1.64035,1.6405,907900000.0
2009-11-30 19:40:00,1.6405,1.6408,1.64035,1.6406,1070800000.0
2009-11-30 19:45:00,1.6405,1.64055,1.6397,1.63995,824000000.0
2009-11-30 19:50:00,1.6399,1.64065,1.63975,1.64065,656100000.0
2009-11-30 19:55:00,1.64065,1.6416,1.6404,1.6415,737600000.0
2009-11-30 20:00:00,1.64145,1.6423,1.6413,1.6419,749700000.0
2009-11-30 20:05:00,1.6418,1.64225,1.64135,1.6421,749800000.0
2009-11-30 20:10:00,1.6421,1.6422,1.64115,1.6413,527000000.0
2009-11-30 20:15:00,1.64135,1.6423,1.6413,1.6421,545100000.0
2009-11-30 20:20:00,1.6421,1.6423,1.64045,1.64075,1035000000.0
2009-11-30 20:25:00,1.64065,1.6414,1.64045,1.6411,700900000.0
2009-11-30 20:30:00,1.6412,1.64185,1.64065,1.6416,711400000.0
2009-11-30 20:35:00,1.6416,1.64225,1.64145,1.64175,510600000.0
2009-11-30 20:40:00,1.64175,1.64215,1.6413,1.64175,859700000.0
2009-11-30 20:45:00,1.64175,1.6424,1.64145,1.6416,779800000.0
2009-11-30 20:50:00,1.64145,1.6416,1.6401,1.6409,1241600000.0
2009-11-30 20:55:00,1.641,1.64135,1.6405,1.6413,781800000.0
2009-11-30 21:00:00,1.64145,1.64205,1.6408,1.64095,1025100000.0
2009-11-30 21:05:00,1.641,1.6418,1.6408,1.64175,772200000.0
2009-11-30 21:10:00,1.6419,1.6419,1.64135,1.64175,545700000.0
2009-11-30 21:15:00,1.64175,1.64185,1.64105,1.64115,1015100000.0
2009-11-30 21:20:00,1.6411,1.64175,1.6411,1.64165,579100000.0
2009-11-30 21:25:00,1.64155,1.64195,1.64085,1.64155,574300000.0
2009-11-30 21:30:00,1.64145,1.64165,1.64055,1.64065,520000000.0
2009-11-30 21:35:00,1.6406,1.64075,1.64015,1.64015,540900000.0
2009-11-30 21:40:00,1.64025,1.641,1.64025,1.64055,469200000.0
2009-11-30 21:45:00,1.64055,1.6407,1.63985,1.64005,622000000.0
2009-11-30 21:50:00,1.64005,1.6403,1.6395,1.6399,611400000.0
2009-11-30 21:55:00,1.63995,1.63995,1.63915,1.6399,369700000.0
2009-11-30 22:00:00,1.63995,1.64015,1.6395,1.6397,456600000.0
2009-11-30 22:05:00,1.6397,1.641,1.6396,1.641,404300000.0
2009-11-30 22:10:00,1.64105,1.6413,1.64015,1.641,784300000.0
2009-11-30 22:15:00,1.641,1.6411,1.63975,1.64045,908300000.0
2009-11-30 22:20:00,1.64045,1.64085,1.6402,1.64085,736400000.0
2009-11-30 22:25:00,1.6408,1.64115,1.6403,1.6407,1097100000.0
2009-11-30 22:30:00,1.64075,1.6408,1.6399,1.64055,1129500000.0
2009-11-30 22:35:00,1.64055,1.64055,1.6394,1.6394,1416500000.0
2009-11-30 22:40:00,1.6394,1.6396,1.63905,1.63915,1252300000.0
2009-11-30 22:45:00,1.6392,1.6394,1.639,1.6393,902200000.0
2009-11-30 22:50:00,1.63925,1.63975,1.6392,1.63955,660200000.0
2009-11-30 22:55:00,1.63965,1.63975,1.639,1.63915,594900000.0
2009-11-30 23:00:00,1.63915,1.6396,1.63885,1.63945,253500000.0
2009-11-30 23:05:00,1.63945,1.63955,1.63865,1.6388,202500000.0
2009-11-30 23:10:00,1.63885,1.63925,1.6386,1.63875,262300000.0
2009-11-30 23:15:00,1.63875,1.6396,1.63845,1.63945,370300000.0
2009-11-30 23:20:00,1.6395,1.6401,1.6393,1.64,156000000.0
2009-11-30 23:25:00,1.64,1.6403,1.6399,1.6401,233900000.0
2009-11-30 23:30:00,1.64015,1.6403,1.6397,1.64015,172500000.0
2009-11-30 23:35:00,1.64015,1.6406,1.64005,1.64015,257200000.0
2009-11-30 23:40:00,1.6402,1.64025,1.6378,1.6378,262000000.0
2009-11-30 23:45:00,1.6379,1.63855,1.6378,1.63815,73800000.0
2009-11-30 23:50:00,1.6382,1.63895,1.6382,1.6387,62200000.0
2009-11-30 23:55:00,1.6387,1.6389,1.63765,1.63795,202500000.0
2009-12-01 00:00:00,1.63795,1.63795,1.63615,1.637,241600000.0
2009-12-01 00:05:00,1.63695,1.63755,1.63645,1.6366,210900000.0
2009-12-01 00:10:00,1.6367,1.63785,1.6366,1.63765,158500000.0
2009-12-01 00:15:00,1.63765,1.63765,1.63615,1.63645,111600000.0
2009-12-01 00:20:00,1.63645,1.637,1.63635,1.6366,91600000.0
2009-12-01 00:25:00,1.6366,1.63705,1.63535,1.63595,274700000.0
2009-12-01 00:30:00,1.6359,1.63615,1.63525,1.6354,179400000.0
2009-12-01 00:35:00,1.6355,1.63615,1.63395,1.63475,168300000.0
2009-12-01 00:40:00,1.6348,1.6352,1.6341,1.6346,133900000.0
2009-12-01 00:45:00,1.6345,1.63695,1.6341,1.6368,329200000.0
2009-12-01 00:50:00,1.6369,1.6374,1.6359,1.63645,213900000.0
2009-12-01 00:55:00,1.63645,1.63685,1.6357,1.63665,234000000.0
2009-12-01 01:00:00,1.6365,1.6374,1.63635,1.63705,285000000.0
2009-12-01 01:05:00,1.63715,1.6374,1.63695,1.63725,123700000.0
2009-12-01 01:10:00,1.63725,1.6385,1.6371,1.6385,216400000.0
2009-12-01 01:15:00,1.6385,1.6389,1.63785,1.638,221500000.0
2009-12-01 01:20:00,1.6382,1.63825,1.6378,1.6382,140300000.0
2009-12-01 01:25:00,1.6381,1.6382,1.63795,1.6381,97100000.0
2009-12-01 01:30:00,1.6381,1.63815,1.6375,1.6377,91200000.0
2009-12-01 01:35:00,1.63775,1.6379,1.637,1.63705,113900000.0
2009-12-01 01:40:00,1.63705,1.6379,1.6366,1.63755,360500000.0
2009-12-01 01:45:00,1.6376,1.6381,1.63715,1.6378,257400000.0
2009-12-01 01:50:00,1.6379,1.6388,1.6375,1.6388,417900000.0
2009-12-01 01:55:00,1.63865,1.63905,1.63815,1.6383,220200000.0
2009-12-01 02:00:00,1.63825,1.6383,1.6378,1.6381,346300000.0
2009-12-01 02:05:00,1.63815,1.63845,1.6376,1.63805,257900000.0
2009-12-01 02:10:00,1.638,1.63995,1.63785,1.63975,242300000.0
2009-12-01 02:15:00,1.6397,1.64005,1.63955,1.6399,244400000.0
2009-12-01 02:20:00,1.6399,1.6404,1.6393,1.63955,389200000.0
2009-12-01 02:25:00,1.63965,1.63975,1.63935,1.6396,193900000.0
2009-12-01 02:30:00,1.63955,1.64015,1.6391,1.63955,310100000.0
2009-12-01 02:35:00,1.63955,1.6399,1.6391,1.6399,203400000.0
2009-12-01 02:40:00,1.64,1.64055,1.63955,1.64025,365700000.0
2009-12-01 02:45:00,1.64025,1.6406,1.6397,1.63985,386000000.0
2009-12-01 02:50:00,1.63985,1.6402,1.6391,1.6391,243000000.0
2009-12-01 02:55:00,1.6392,1.6395,1.63825,1.63845,407800000.0
2009-12-01 03:00:00,1.6385,1.6392,1.6377,1.63835,471100000.0
2009-12-01 03:05:00,1.63835,1.6384,1.63735,1.63755,369100000.0
2009-12-01 03:10:00,1.63755,1.63845,1.63755,1.6383,243300000.0
2009-12-01 03:15:00,1.6383,1.63855,1.63805,1.6383,188800000.0
2009-12-01 03:20:00,1.63835,1.6384,1.63775,1.63785,278500000.0
2009-12-01 03:25:00,1.6379,1.6382,1.6376,1.63805,233100000.0
2009-12-01 03:30:00,1.6381,1.6391,1.63795,1.63865,254800000.0
2009-12-01 03:35:00,1.63865,1.63935,1.6381,1.6381,235400000.0
2009-12-01 03:40:00,1.6381,1.6393,1.63775,1.6392,320200000.0
2009-12-01 03:45:00,1.6393,1.63975,1.6387,1.6392,280300000.0
2009-12-01 03:50:00,1.6392,1.6394,1.63855,1.63875,143700000.0
2009-12-01 03:55:00,1.6388,1.6392,1.63875,1.63905,162700000.0
2009-12-01 04:00:00,1.6389,1.63935,1.6382,1.6388,202900000.0
2009-12-01 04:05:00,1.63885,1.63885,1.6371,1.6373,521900000.0
2009-12-01 04:10:00,1.63725,1.638,1.6371,1.6378,365900000.0
2009-12-01 04:15:00,1.63765,1.63765,1.63645,1.6369,345200000.0
2009-12-01 04:20:00,1.6369,1.6373,1.6368,1.63715,179500000.0
2009-12-01 04:25:00,1.63705,1.63715,1.63615,1.6368,377000000.0
2009-12-01 04:30:00,1.6368,1.637,1.63525,1.63545,400600000.0
2009-12-01 04:35:00,1.63545,1.6364,1.6354,1.63635,333400000.0
2009-12-01 04:40:00,1.63635,1.63645,1.6357,1.636,348800000.0
2009-12-01 04:45:00,1.6359,1.63625,1.63575,1.6358,145700000.0
2009-12-01 04:50:00,1.6358,1.6364,1.63565,1.6364,244100000.0
2009-12-01 04:55:00,1.6364,1.6369,1.6362,1.63635,268500000.0
2009-12-01 05:00:00,1.6364,1.6368,1.6362,1.6368,260100000.0
2009-12-01 05:05:00,1.63685,1.6373,1.63605,1.6369,427000000.0
2009-12-01 05:10:00,1.6369,1.6372,1.6366,1.63695,323800000.0
2009-12-01 05:15:00,1.63695,1.63785,1.63605,1.63725,494100000.0
2009-12-01 05:20:00,1.63735,1.6385,1.6367,1.6374,410100000.0
2009-12-01 05:25:00,1.6374,1.6374,1.63595,1.63635,392400000.0
2009-12-01 05:30:00,1.6362,1.6447,1.63535,1.64015,922400000.0
2009-12-01 05:35:00,1.64005,1.64035,1.63885,1.63955,691500000.0
2009-12-01 05:40:00,1.63965,1.6413,1.63945,1.64055,325000000.0
2009-12-01 05:45:00,1.64055,1.64175,1.63965,1.6411,632300000.0
2009-12-01 05:50:00,1.6411,1.6418,1.64015,1.6414,645200000.0
2009-12-01 05:55:00,1.6414,1.64225,1.6411,1.642,388000000.0
2009-12-01 06:00:00,1.642,1.64375,1.64165,1.643,483200000.0
2009-12-01 06:05:00,1.6428,1.64345,1.64215,1.64215,365400000.0
2009-12-01 06:10:00,1.642,1.64235,1.6412,1.64145,422600000.0
2009-12-01 06:15:00,1.64145,1.64175,1.6402,1.64045,307800000.0
2009-12-01 06:20:00,1.64045,1.6405,1.63985,1.64,408700000.0
2009-12-01 06:25:00,1.63995,1.64025,1.63945,1.63945,468000000.0
2009-12-01 06:30:00,1.6396,1.64015,1.63955,1.63995,227300000.0
2009-12-01 06:35:00,1.63995,1.6413,1.6398,1.6411,247500000.0
2009-12-01 06:40:00,1.641,1.64515,1.6408,1.6444,857300000.0
2009-12-01 06:45:00,1.64435,1.6453,1.6432,1.64445,671900000.0
2009-12-01 06:50:00,1.64445,1.64445,1.6424,1.64275,357900000.0
2009-12-01 06:55:00,1.64275,1.64315,1.64255,1.64295,165300000.0
2009-12-01 07:00:00,1.64295,1.6438,1.64275,1.6435,289400000.0
2009-12-01 07:05:00,1.6435,1.64425,1.64335,1.64405,586900000.0
2009-12-01 07:10:00,1.64395,1.64515,1.64315,1.64405,714200000.0
2009-12-01 07:15:00,1.644,1.64485,1.64225,1.6424,941900000.0
2009-12-01 07:20:00,1.6424,1.6447,1.6424,1.64415,582800000.0
2009-12-01 07:25:00,1.64415,1.6443,1.64345,1.64385,297700000.0
2009-12-01 07:30:00,1.64385,1.64385,1.64315,1.6434,368600000.0
2009-12-01 07:35:00,1.64335,1.6438,1.643,1.6434,520700000.0
2009-12-01 07:40:00,1.6434,1.64435,1.6434,1.64375,511200000.0
2009-12-01 07:45:00,1.6437,1.6439,1.64325,1.64345,344800000.0
2009-12-01 07:50:00,1.64345,1.64345,1.64205,1.6431,514400000.0
2009-12-01 07:55:00,1.6431,1.6431,1.6419,1.64215,327500000.0
2009-12-01 08:00:00,1.6422,1.64265,1.6416,1.6425,281900000.0
2009-12-01 08:05:00,1.6425,1.6435,1.64175,1.64265,570000000.0
2009-12-01 08:10:00,1.6426,1.64305,1.64215,1.64235,191200000.0
2009-12-01 08:15:00,1.64235,1.64235,1.6407,1.6417,455800000.0
2009-12-01 08:20:00,1.6417,1.64235,1.6414,1.642,339100000.0
2009-12-01 08:25:00,1.6421,1.64265,1.6419,1.6423,305900000.0
2009-12-01 08:30:00,1.6423,1.6433,1.64205,1.64315,354700000.0
2009-12-01 08:35:00,1.64315,1.64395,1.64255,1.64275,600800000.0
2009-12-01 08:40:00,1.6427,1.6439,1.6419,1.64375,884900000.0
2009-12-01 08:45:00,1.6437,1.6444,1.64305,1.64435,412200000.0
2009-12-01 08:50:00,1.64435,1.64525,1.644,1.64485,617500000.0
2009-12-01 08:55:00,1.64485,1.64545,1.64375,1.64415,780000000.0
2009-12-01 09:00:00,1.64425,1.6449,1.6437,1.6441,948700000.0
2009-12-01 09:05:00,1.6441,1.6446,1.64365,1.6444,540300000.0
2009-12-01 09:10:00,1.6444,1.64475,1.64335,1.6434,564000000.0
2009-12-01 09:15:00,1.64335,1.64345,1.6419,1.64205,554000000.0
2009-12-01 09:20:00,1.6421,1.6427,1.64165,1.64265,620100000.0
2009-12-01 09:25:00,1.64265,1.64305,1.64235,1.64255,459300000.0
2009-12-01 09:30:00,1.6424,1.64315,1.6421,1.64305,605500000.0
2009-12-01 09:35:00,1.643,1.64325,1.6424,1.64325,556600000.0
2009-12-01 09:40:00,1.64315,1.64315,1.6423,1.64255,338300000.0
2009-12-01 09:45:00,1.6425,1.6434,1.6424,1.64285,493900000.0
2009-12-01 09:50:00,1.64285,1.64305,1.6424,1.64285,382000000.0
2009-12-01 09:55:00,1.6429,1.64295,1.6423,1.6425,498800000.0
2009-12-01 10:00:00,1.64245,1.6426,1.6402,1.6409,878400000.0
2009-12-01 10:05:00,1.6409,1.6415,1.6402,1.64125,890200000.0
2009-12-01 10:10:00,1.64135,1.64145,1.63995,1.64045,758700000.0
2009-12-01 10:15:00,1.64035,1.6405,1.6395,1.64035,697300000.0
2009-12-01 10:20:00,1.6404,1.64085,1.64005,1.6405,660900000.0
2009-12-01 10:25:00,1.64055,1.64055,1.63935,1.6397,475000000.0
2009-12-01 10:30:00,1.63965,1.64005,1.6382,1.63835,408100000.0
2009-12-01 10:35:00,1.6386,1.63865,1.6373,1.6383,983300000.0
2009-12-01 10:40:00,1.6383,1.63905,1.638,1.63815,714400000.0
2009-12-01 10:45:00,1.63815,1.63875,1.63755,1.63755,800300000.0
2009-12-01 10:50:00,1.63755,1.638,1.6364,1.637,919500000.0
2009-12-01 10:55:00,1.637,1.63705,1.6357,1.63625,547800000.0
2009-12-01 11:00:00,1.63625,1.63625,1.63485,1.635,787000000.0
2009-12-01 11:05:00,1.635,1.63555,1.63435,1.6344,726600000.0
2009-12-01 11:10:00,1.6344,1.6351,1.634,1.6347,470900000.0
2009-12-01 11:15:00,1.6347,1.6352,1.63425,1.63435,476600000.0
2009-12-01 11:20:00,1.63435,1.63455,1.63315,1.6337,739600000.0
2009-12-01 11:25:00,1.6337,1.63425,1.6328,1.633,680400000.0
2009-12-01 11:30:00,1.63305,1.6332,1.6326,1.63275,750200000.0
2009-12-01 11:35:00,1.63275,1.6332,1.6327,1.6329,416800000.0
2009-12-01 11:40:00,1.6329,1.6335,1.63265,1.63305,631900000.0
2009-12-01 11:45:00,1.63305,1.6331,1.63265,1.63285,380200000.0
2009-12-01 11:50:00,1.633,1.63325,1.63275,1.633,425100000.0
2009-12-01 11:55:00,1.63305,1.63375,1.63295,1.63365,447400000.0
2009-12-01 12:00:00,1.6336,1.6342,1.63345,1.63395,473000000.0
2009-12-01 12:05:00,1.63385,1.6342,1.63365,1.63395,490700000.0
2009-12-01 12:10:00,1.63395,1.6342,1.6336,1.6341,358800000.0
2009-12-01 12:15:00,1.6341,1.63415,1.63345,1.6335,484300000.0
2009-12-01 12:20:00,1.6335,1.6339,1.6326,1.63295,489700000.0
2009-12-01 12:25:00,1.63295,1.63325,1.63265,1.6328,610000000.0
2009-12-01 12:30:00,1.6328,1.6329,1.63205,1.63275,388500000.0
2009-12-01 12:35:00,1.63275,1.6332,1.6323,1.63295,518100000.0
2009-12-01 12:40:00,1.633,1.63365,1.63255,1.63265,424900000.0
2009-12-01 12:45:00,1.6326,1.6329,1.6323,1.6325,492900000.0
2009-12-01 12:50:00,1.63255,1.6329,1.63215,1.63215,358500000.0
2009-12-01 12:55:00,1.63215,1.6326,1.63195,1.63215,524600000.0
2009-12-01 13:00:00,1.63215,1.63275,1.63205,1.63275,564900000.0
2009-12-01 13:05:00,1.63275,1.63345,1.6327,1.6331,245100000.0
2009-12-01 13:10:00,1.6331,1.6339,1.6329,1.63355,280600000.0
2009-12-01 13:15:00,1.6337,1.6342,1.63315,1.6337,370900000.0
2009-12-01 13:20:00,1.63355,1.634,1.63345,1.63345,406700000.0
2009-12-01 13:25:00,1.63345,1.63345,1.6323,1.6323,312800000.0
2009-12-01 13:30:00,1.6324,1.6332,1.63185,1.63205,515100000.0
2009-12-01 13:35:00,1.632,1.6326,1.6317,1.6323,311900000.0
2009-12-01 13:40:00,1.63235,1.63295,1.63175,1.63275,374400000.0
2009-12-01 13:45:00,1.6328,1.6336,1.63275,1.63345,317500000.0
2009-12-01 13:50:00,1.63345,1.63415,1.63315,1.6332,325600000.0
2009-12-01 13:55:00,1.6331,1.63335,1.63255,1.63305,393400000.0
2009-12-01 14:00:00,1.63305,1.6333,1.6326,1.63275,348700000.0
2009-12-01 14:05:00,1.6328,1.6331,1.63235,1.63245,375800000.0
2009-12-01 14:10:00,1.63245,1.6332,1.6321,1.63315,280200000.0
2009-12-01 14:15:00,1.63325,1.63345,1.6327,1.6327,292100000.0
2009-12-01 14:20:00,1.6328,1.63345,1.6324,1.63295,288500000.0
2009-12-01 14:25:00,1.63295,1.63325,1.6328,1.6328,321300000.0
2009-12-01 14:30:00,1.6329,1.6338,1.63285,1.63315,333500000.0
2009-12-01 14:35:00,1.6332,1.6334,1.63285,1.633,310900000.0
2009-12-01 14:40:00,1.6329,1.6333,1.6325,1.6328,366800000.0
2009-12-01 14:45:00,1.6328,1.63395,1.6325,1.63335,590600000.0
2009-12-01 14:50:00,1.6333,1.6341,1.63325,1.634,392200000.0
2009-12-01 14:55:00,1.634,1.6349,1.63375,1.6344,426200000.0
2009-12-01 15:00:00,1.63455,1.6347,1.634,1.63425,402300000.0
2009-12-01 15:05:00,1.6343,1.63455,1.63325,1.63355,512200000.0
2009-12-01 15:10:00,1.63355,1.6354,1.63355,1.6354,559800000.0
2009-12-01 15:15:00,1.63545,1.6357,1.6345,1.63485,518800000.0
2009-12-01 15:20:00,1.63485,1.6351,1.6339,1.63455,796200000.0
2009-12-01 15:25:00,1.6345,1.63545,1.63435,1.63505,556000000.0
2009-12-01 15:30:00,1.63515,1.6357,1.6343,1.6349,763600000.0
2009-12-01 15:35:00,1.63485,1.63555,1.63465,1.63515,682300000.0
2009-12-01 15:40:00,1.6351,1.6351,1.63435,1.6346,723700000.0
2009-12-01 15:45:00,1.6347,1.6353,1.63425,1.63515,477700000.0
2009-12-01 15:50:00,1.63515,1.63555,1.63485,1.63495,431400000.0
2009-12-01 15:55:00,1.63495,1.63535,1.63445,1.635,517500000.0
2009-12-01 16:00:00,1.63505,1.6354,1.6346,1.63475,710400000.0
2009-12-01 16:05:00,1.6347,1.6368,1.63465,1.63675,959500000.0
2009-12-01 16:10:00,1.63685,1.63755,1.63605,1.6368,945500000.0
2009-12-01 16:15:00,1.6368,1.63705,1.6361,1.63625,602100000.0
2009-12-01 16:20:00,1.63615,1.6374,1.636,1.6371,461300000.0
2009-12-01 16:25:00,1.6372,1.6375,1.63665,1.63705,569400000.0
2009-12-01 16:30:00,1.63705,1.63745,1.63655,1.63715,886600000.0
2009-12-01 16:35:00,1.63715,1.6376,1.63655,1.63685,557700000.0
2009-12-01 16:40:00,1.63675,1.63715,1.6362,1.63655,755100000.0
2009-12-01 16:45:00,1.6365,1.6366,1.63515,1.63545,750900000.0
2009-12-01 16:50:00,1.6354,1.63605,1.63515,1.63595,715400000.0
2009-12-01 16:55:00,1.636,1.6361,1.6345,1.6351,657400000.0
2009-12-01 17:00:00,1.6351,1.63675,1.63445,1.6347,1076900000.0
2009-12-01 17:05:00,1.63465,1.63675,1.63455,1.6363,825500000.0
2009-12-01 17:10:00,1.63635,1.6378,1.6361,1.6369,965900000.0
2009-12-01 17:15:00,1.63705,1.63755,1.63555,1.6358,738700000.0
2009-12-01 17:20:00,1.63595,1.6366,1.6356,1.6359,754800000.0
2009-12-01 17:25:00,1.6359,1.63615,1.63525,1.63535,626000000.0
2009-12-01 17:30:00,1.63535,1.6357,1.63505,1.63525,948900000.0
2009-12-01 17:35:00,1.6353,1.6356,1.63485,1.63555,829200000.0
2009-12-01 17:40:00,1.6355,1.6358,1.63495,1.63545,813900000.0
2009-12-01 17:45:00,1.63545,1.6355,1.6344,1.6348,596100000.0
2009-12-01 17:50:00,1.6348,1.63515,1.6343,1.63465,713700000.0
2009-12-01 17:55:00,1.6346,1.63655,1.63455,1.63655,592000000.0
2009-12-01 18:00:00,1.6366,1.63665,1.6351,1.63555,819700000.0
2009-12-01 18:05:00,1.6355,1.6359,1.6345,1.6349,730900000.0
2009-12-01 18:10:00,1.6348,1.6355,1.63385,1.6341,708000000.0
2009-12-01 18:15:00,1.63395,1.63425,1.6319,1.63265,760700000.0
2009-12-01 18:20:00,1.6327,1.6331,1.63225,1.6329,689800000.0
2009-12-01 18:25:00,1.63295,1.633,1.6319,1.63275,642600000.0
2009-12-01 18:30:00,1.63275,1.63305,1.6323,1.6327,482300000.0
2009-12-01 18:35:00,1.63265,1.63305,1.63235,1.63275,369600000.0
2009-12-01 18:40:00,1.6328,1.634,1.6327,1.63375,463200000.0
2009-12-01 18:45:00,1.6337,1.6338,1.6328,1.63325,447400000.0
2009-12-01 18:50:00,1.6332,1.63335,1.6322,1.63235,507300000.0
2009-12-01 18:55:00,1.63235,1.63285,1.632,1.63255,413200000.0
2009-12-01 19:00:00,1.63245,1.63325,1.63235,1.63255,455500000.0
2009-12-01 19:05:00,1.63255,1.6334,1.6325,1.6333,396900000.0
2009-12-01 19:10:00,1.63325,1.63355,1.6331,1.63325,350700000.0
2009-12-01 19:15:00,1.63325,1.6335,1.63235,1.63255,332600000.0
2009-12-01 19:20:00,1.63255,1.6333,1.63245,1.6329,305100000.0
2009-12-01 19:25:00,1.6329,1.63385,1.6329,1.63385,212200000.0
2009-12-01 19:30:00,1.63385,1.6341,1.6335,1.634,373000000.0
2009-12-01 19:35:00,1.634,1.63425,1.6335,1.6339,456100000.0
2009-12-01 19:40:00,1.634,1.634,1.63355,1.63375,340600000.0
2009-12-01 19:45:00,1.63395,1.6347,1.6336,1.63385,375000000.0
2009-12-01 19:50:00,1.63385,1.6339,1.63355,1.63355,241300000.0
2009-12-01 19:55:00,1.63365,1.63375,1.63315,1.63355,447200000.0
2009-12-01 20:00:00,1.63355,1.63365,1.63295,1.63295,344700000.0
2009-12-01 20:05:00,1.63295,1.63315,1.6327,1.63275,251800000.0
2009-12-01 20:10:00,1.63275,1.63315,1.63245,1.6326,243000000.0
2009-12-01 20:15:00,1.6326,1.63285,1.6322,1.6323,367200000.0
2009-12-01 20:20:00,1.63235,1.63265,1.63215,1.6325,322300000.0
2009-12-01 20:25:00,1.6325,1.63285,1.6324,1.63265,379500000.0
2009-12-01 20:30:00,1.6327,1.6329,1.6322,1.6322,399200000.0
2009-12-01 20:35:00,1.6323,1.6323,1.63145,1.63155,453800000.0
2009-12-01 20:40:00,1.6315,1.63215,1.6311,1.6316,500100000.0
2009-12-01 20:45:00,1.6316,1.63185,1.6307,1.63075,524200000.0
2009-12-01 20:50:00,1.63085,1.631,1.63065,1.63075,268100000.0
2009-12-01 20:55:00,1.63075,1.63105,1.63065,1.6309,276800000.0
2009-12-01 21:00:00,1.63095,1.6313,1.63075,1.63095,248100000.0
2009-12-01 21:05:00,1.6311,1.6311,1.6303,1.6303,290100000.0
2009-12-01 21:10:00,1.6303,1.63115,1.6303,1.6308,477700000.0
2009-12-01 21:15:00,1.6307,1.63125,1.6307,1.63115,296600000.0
2009-12-01 21:20:00,1.63105,1.6314,1.63075,1.631,395800000.0
2009-12-01 21:25:00,1.631,1.6311,1.63045,1.63055,357500000.0
2009-12-01 21:30:00,1.63055,1.63105,1.63045,1.6307,350800000.0
2009-12-01 21:35:00,1.6306,1.63105,1.6306,1.6307,175600000.0
2009-12-01 21:40:00,1.63065,1.6307,1.63005,1.63045,465700000.0
2009-12-01 21:45:00,1.63055,1.63075,1.6302,1.63025,474900000.0
2009-12-01 21:50:00,1.63025,1.6311,1.63005,1.6307,543400000.0
2009-12-01 21:55:00,1.6307,1.63105,1.63005,1.63015,541900000.0
2009-12-01 22:00:00,1.6301,1.63085,1.629,1.62915,518600000.0
2009-12-01 22:05:00,1.629,1.629,1.62815,1.62835,525400000.0
2009-12-01 22:10:00,1.62845,1.62855,1.6279,1.62825,301600000.0
2009-12-01 22:15:00,1.62835,1.6288,1.6282,1.62855,329800000.0
2009-12-01 22:20:00,1.6286,1.62915,1.62805,1.62875,655200000.0
2009-12-01 22:25:00,1.6288,1.6291,1.6282,1.6287,538200000.0
2009-12-01 22:30:00,1.6287,1.63035,1.6287,1.6303,634800000.0
2009-12-01 22:35:00,1.6303,1.6304,1.62985,1.63025,448100000.0
2009-12-01 22:40:00,1.6302,1.6308,1.63015,1.6303,324900000.0
2009-12-01 22:45:00,1.63035,1.6305,1.6301,1.6301,388400000.0
2009-12-01 22:50:00,1.6302,1.6312,1.6302,1.6309,382100000.0
2009-12-01 22:55:00,1.6309,1.6318,1.6308,1.6309,610300000.0
2009-12-01 23:00:00,1.6309,1.6312,1.6308,1.6309,315000000.0
2009-12-01 23:05:00,1.631,1.6311,1.63025,1.63045,209300000.0
2009-12-01 23:10:00,1.63035,1.6307,1.6298,1.62995,192300000.0
2009-12-01 23:15:00,1.6299,1.6305,1.6296,1.6301,176300000.0
2009-12-01 23:20:00,1.6301,1.6312,1.62995,1.63115,329500000.0
2009-12-01 23:25:00,1.63115,1.63125,1.6307,1.63125,287900000.0
2009-12-01 23:30:00,1.63125,1.63145,1.63075,1.63105,291500000.0
2009-12-01 23:35:00,1.63105,1.63155,1.63005,1.6303,301400000.0
2009-12-01 23:40:00,1.6302,1.6306,1.62995,1.63035,279800000.0
2009-12-01 23:45:00,1.6303,1.63055,1.63,1.6303,209500000.0
2009-12-01 23:50:00,1.63025,1.63115,1.63015,1.63105,175100000.0
2009-12-01 23:55:00,1.6309,1.6311,1.62915,1.63015,192500000.0
2009-12-02 00:00:00,1.63,1.631,1.62935,1.63005,184700000.0
2009-12-02 00:05:00,1.63015,1.63025,1.62905,1.62955,201000000.0
2009-12-02 00:10:00,1.62955,1.6299,1.62925,1.62935,140900000.0
2009-12-02 00:15:00,1.62935,1.62965,1.6292,1.6295,161400000.0
2009-12-02 00:20:00,1.6296,1.6296,1.6289,1.62915,141200000.0
2009-12-02 00:25:00,1.6293,1.6294,1.6287,1.629,92600000.0
2009-12-02 00:30:00,1.62905,1.6296,1.6286,1.62905,104300000.0
2009-12-02 00:35:00,1.62905,1.63135,1.6287,1.62885,87500000.0
2009-12-02 00:40:00,1.62875,1.6291,1.6285,1.6291,115500000.0
2009-12-02 00:45:00,1.6292,1.62975,1.62885,1.62955,127000000.0
2009-12-02 00:50:00,1.62945,1.6306,1.62915,1.6304,255100000.0
2009-12-02 00:55:00,1.6302,1.63145,1.62995,1.63145,244700000.0
2009-12-02 01:00:00,1.6313,1.6315,1.6296,1.6304,301900000.0
2009-12-02 01:05:00,1.6304,1.6312,1.6303,1.63045,169200000.0
2009-12-02 01:10:00,1.63055,1.63115,1.63025,1.631,241500000.0
2009-12-02 01:15:00,1.63095,1.63115,1.6309,1.631,133300000.0
2009-12-02 01:20:00,1.631,1.63165,1.631,1.6316,73200000.0
2009-12-02 01:25:00,1.63155,1.6319,1.63135,1.63185,158000000.0
2009-12-02 01:30:00,1.6317,1.63195,1.63145,1.63165,89200000.0
2009-12-02 01:35:00,1.63155,1.6318,1.63125,1.6316,138200000.0
2009-12-02 01:40:00,1.63145,1.6317,1.63115,1.63125,170500000.0
2009-12-02 01:45:00,1.6312,1.6314,1.63095,1.6312,197900000.0
2009-12-02 01:50:00,1.63125,1.63145,1.6302,1.63055,344600000.0
2009-12-02 01:55:00,1.6305,1.6308,1.6303,1.63055,115000000.0
2009-12-02 02:00:00,1.6305,1.6306,1.62965,1.6301,372000000.0
2009-12-02 02:05:00,1.6301,1.6304,1.63,1.63025,263300000.0
2009-12-02 02:10:00,1.6304,1.6306,1.6297,1.62985,192800000.0
2009-12-02 02:15:00,1.62985,1.63035,1.62985,1.63,196700000.0
2009-12-02 02:20:00,1.63,1.63025,1.62935,1.62975,278700000.0
2009-12-02 02:25:00,1.62975,1.62985,1.62835,1.6285,336400000.0
2009-12-02 02:30:00,1.62845,1.62885,1.62805,1.6282,403000000.0
2009-12-02 02:35:00,1.62825,1.6292,1.6282,1.6289,278600000.0
2009-12-02 02:40:00,1.62895,1.62895,1.62725,1.6275,468000000.0
2009-12-02 02:45:00,1.62755,1.6279,1.62705,1.6279,386400000.0
2009-12-02 02:50:00,1.6279,1.62825,1.62705,1.6281,314600000.0
2009-12-02 02:55:00,1.628,1.62865,1.6271,1.6271,632400000.0
2009-12-02 03:00:00,1.62705,1.6275,1.6268,1.62705,543500000.0
2009-12-02 03:05:00,1.62705,1.62715,1.62645,1.62675,452300000.0
2009-12-02 03:10:00,1.62685,1.6273,1.6265,1.6268,342600000.0
2009-12-02 03:15:00,1.6268,1.6272,1.6263,1.6269,436200000.0
2009-12-02 03:20:00,1.62695,1.628,1.6268,1.6279,274700000.0
2009-12-02 03:25:00,1.6278,1.6287,1.6278,1.6284,310800000.0
2009-12-02 03:30:00,1.62835,1.6294,1.6283,1.6291,556200000.0
2009-12-02 03:35:00,1.6291,1.6291,1.6283,1.62835,265400000.0
2009-12-02 03:40:00,1.62845,1.62945,1.6284,1.6287,461100000.0
2009-12-02 03:45:00,1.6288,1.62885,1.62765,1.62775,239500000.0
2009-12-02 03:50:00,1.62785,1.62835,1.62765,1.62825,175100000.0
2009-12-02 03:55:00,1.62825,1.62845,1.6278,1.628,199900000.0
2009-12-02 04:00:00,1.6279,1.6287,1.62785,1.6287,321700000.0
2009-12-02 04:05:00,1.62875,1.62895,1.62805,1.6285,240700000.0
2009-12-02 04:10:00,1.62845,1.62865,1.6281,1.62855,199700000.0
2009-12-02 04:15:00,1.62845,1.62855,1.6279,1.6282,213800000.0
2009-12-02 04:20:00,1.6282,1.62865,1.6281,1.62845,214400000.0
2009-12-02 04:25:00,1.62845,1.6288,1.6283,1.6288,262800000.0
2009-12-02 04:30:00,1.6288,1.6288,1.62815,1.62835,268600000.0
2009-12-02 04:35:00,1.62845,1.6289,1.6281,1.6288,241400000.0
2009-12-02 04:40:00,1.62885,1.6291,1.62815,1.62825,317900000.0
2009-12-02 04:45:00,1.62825,1.62835,1.6279,1.62805,188200000.0
2009-12-02 04:50:00,1.628,1.6281,1.62705,1.62745,350300000.0
2009-12-02 04:55:00,1.62735,1.6282,1.62725,1.6278,370500000.0
2009-12-02 05:00:00,1.6278,1.62805,1.62705,1.6273,448300000.0
2009-12-02 05:05:00,1.62725,1.62725,1.62665,1.62705,185600000.0
2009-12-02 05:10:00,1.62715,1.62765,1.627,1.627,402600000.0
2009-12-02 05:15:00,1.627,1.6274,1.6267,1.62695,354600000.0
2009-12-02 05:20:00,1.62685,1.62755,1.62675,1.62755,297000000.0
2009-12-02 05:25:00,1.62745,1.6277,1.62725,1.6276,191900000.0
2009-12-02 05:30:00,1.62765,1.62805,1.6275,1.6278,362700000.0
2009-12-02 05:35:00,1.62785,1.62795,1.6272,1.62735,270400000.0
2009-12-02 05:40:00,1.62735,1.62775,1.62635,1.62675,825700000.0
2009-12-02 05:45:00,1.6268,1.627,1.62645,1.6267,328800000.0
2009-12-02 05:50:00,1.62675,1.62735,1.6263,1.62725,375400000.0
2009-12-02 05:55:00,1.62725,1.62785,1.6267,1.62765,363100000.0
2009-12-02 06:00:00,1.6276,1.62775,1.62735,1.6274,362500000.0
2009-12-02 06:05:00,1.62735,1.62745,1.627,1.6274,215800000.0
2009-12-02 06:10:00,1.62745,1.6277,1.62725,1.62735,154000000.0
2009-12-02 06:15:00,1.62735,1.6279,1.6273,1.62745,178700000.0
2009-12-02 06:20:00,1.6274,1.628,1.6273,1.628,144000000.0
2009-12-02 06:25:00,1.628,1.6281,1.62755,1.6277,187000000.0
2009-12-02 06:30:00,1.6277,1.6284,1.62765,1.62835,150400000.0
2009-12-02 06:35:00,1.62835,1.6285,1.62815,1.62845,202600000.0
2009-12-02 06:40:00,1.6285,1.62865,1.628,1.6284,140000000.0
2009-12-02 06:45:00,1.6284,1.6285,1.62795,1.62805,168100000.0
2009-12-02 06:50:00,1.628,1.62845,1.62795,1.628,159100000.0
2009-12-02 06:55:00,1.6279,1.628,1.62735,1.62785,325800000.0
2009-12-02 07:00:00,1.62785,1.62815,1.6276,1.628,147600000.0
2009-12-02 07:05:00,1.6281,1.6284,1.628,1.6283,115000000.0
2009-12-02 07:10:00,1.6283,1.62865,1.62785,1.62805,276700000.0
2009-12-02 07:15:00,1.62795,1.62795,1.6273,1.6275,180500000.0
2009-12-02 07:20:00,1.62755,1.6278,1.62745,1.62775,94100000.0
2009-12-02 07:25:00,1.6278,1.62815,1.62765,1.62785,284700000.0
2009-12-02 07:30:00,1.62775,1.6278,1.627,1.627,222900000.0
2009-12-02 07:35:00,1.62705,1.62755,1.62695,1.62695,185000000.0
2009-12-02 07:40:00,1.62705,1.6275,1.62695,1.6275,212100000.0
2009-12-02 07:45:00,1.62755,1.62765,1.6269,1.62705,502700000.0
2009-12-02 07:50:00,1.62705,1.62755,1.62675,1.62755,518500000.0
2009-12-02 07:55:00,1.62755,1.62775,1.62715,1.62715,230800000.0
2009-12-02 08:00:00,1.62715,1.62775,1.62695,1.62715,354600000.0
2009-12-02 08:05:00,1.6272,1.62765,1.62605,1.62625,347400000.0
2009-12-02 08:10:00,1.62615,1.6264,1.62575,1.6261,315200000.0
2009-12-02 08:15:00,1.626,1.626,1.62525,1.62525,264400000.0
2009-12-02 08:20:00,1.6253,1.6258,1.62505,1.6258,298500000.0
2009-12-02 08:25:00,1.62585,1.6264,1.6256,1.6258,414100000.0
2009-12-02 08:30:00,1.62585,1.62625,1.6256,1.62605,284600000.0
2009-12-02 08:35:00,1.62595,1.62605,1.62545,1.62585,261400000.0
2009-12-02 08:40:00,1.62585,1.6263,1.6258,1.6262,247000000.0
2009-12-02 08:45:00,1.6262,1.6265,1.62605,1.6265,363400000.0
2009-12-02 08:50:00,1.6265,1.6273,1.6265,1.6271,432900000.0
2009-12-02 08:55:00,1.62715,1.62755,1.6268,1.6275,341100000.0
2009-12-02 09:00:00,1.6274,1.6281,1.62725,1.6278,331600000.0
2009-12-02 09:05:00,1.62785,1.62845,1.62715,1.62755,492500000.0
2009-12-02 09:10:00,1.62745,1.62815,1.62715,1.6279,524100000.0
2009-12-02 09:15:00,1.6279,1.628,1.6273,1.6276,424000000.0
2009-12-02 09:20:00,1.6276,1.629,1.62755,1.62885,772000000.0
2009-12-02 09:25:00,1.629,1.63015,1.6287,1.62985,837700000.0
2009-12-02 09:30:00,1.62985,1.63025,1.62905,1.6292,415100000.0
2009-12-02 09:35:00,1.6292,1.6304,1.6291,1.62925,465700000.0
2009-12-02 09:40:00,1.62925,1.62995,1.62845,1.62895,465200000.0
2009-12-02 09:45:00,1.6289,1.62905,1.6281,1.62815,471800000.0
2009-12-02 09:50:00,1.62805,1.62835,1.6277,1.62805,438700000.0
2009-12-02 09:55:00,1.628,1.6287,1.6277,1.6285,487000000.0
2009-12-02 10:00:00,1.6285,1.6287,1.6277,1.62775,550500000.0
2009-12-02 10:05:00,1.62765,1.62795,1.62705,1.62765,717500000.0
2009-12-02 10:10:00,1.62765,1.62895,1.6273,1.62855,575200000.0
2009-12-02 10:15:00,1.6286,1.6292,1.62815,1.62835,369600000.0
2009-12-02 10:20:00,1.62835,1.6289,1.6275,1.62835,479500000.0
2009-12-02 10:25:00,1.6284,1.62865,1.6271,1.62725,587400000.0
2009-12-02 10:30:00,1.62735,1.62865,1.62705,1.6283,673100000.0
2009-12-02 10:35:00,1.6284,1.6284,1.62735,1.62765,434200000.0
2009-12-02 10:40:00,1.6275,1.6283,1.6275,1.62795,514800000.0
2009-12-02 10:45:00,1.628,1.62905,1.6278,1.6289,379100000.0
2009-12-02 10:50:00,1.6289,1.62905,1.6284,1.6285,305000000.0
2009-12-02 10:55:00,1.6285,1.62985,1.6282,1.62915,406400000.0
2009-12-02 11:00:00,1.62905,1.6295,1.62825,1.62855,395400000.0
2009-12-02 11:05:00,1.6286,1.6293,1.62835,1.6284,710400000.0
2009-12-02 11:10:00,1.6284,1.6287,1.62815,1.62815,690800000.0
2009-12-02 11:15:00,1.62815,1.6286,1.6278,1.6283,504000000.0
2009-12-02 11:20:00,1.62835,1.6289,1.62815,1.62825,716600000.0
2009-12-02 11:25:00,1.62835,1.62905,1.6281,1.6282,624200000.0
2009-12-02 11:30:00,1.62825,1.6288,1.62795,1.6283,382600000.0
2009-12-02 11:35:00,1.62835,1.62835,1.62745,1.62805,392200000.0
2009-12-02 11:40:00,1.62805,1.62825,1.6276,1.6276,500200000.0
2009-12-02 11:45:00,1.62765,1.62775,1.6271,1.6274,244500000.0
2009-12-02 11:50:00,1.6274,1.62755,1.6255,1.6259,612000000.0
2009-12-02 11:55:00,1.62595,1.6261,1.6255,1.626,436000000.0
2009-12-02 12:00:00,1.62605,1.627,1.62595,1.62685,277500000.0
2009-12-02 12:05:00,1.6269,1.627,1.62605,1.6266,386100000.0
2009-12-02 12:10:00,1.6266,1.62685,1.62625,1.6264,350300000.0
2009-12-02 12:15:00,1.62635,1.62715,1.62585,1.62695,460800000.0
2009-12-02 12:20:00,1.62695,1.62755,1.6266,1.62745,414600000.0
2009-12-02 12:25:00,1.62705,1.62755,1.62665,1.62705,466300000.0
2009-12-02 12:30:00,1.62705,1.62745,1.627,1.62735,161600000.0
2009-12-02 12:35:00,1.6272,1.6277,1.62695,1.62725,339800000.0
2009-12-02 12:40:00,1.6273,1.6275,1.62695,1.62715,272700000.0
2009-12-02 12:45:00,1.62715,1.62755,1.62705,1.62705,187100000.0
2009-12-02 12:50:00,1.62695,1.62735,1.62635,1.62635,653800000.0
2009-12-02 12:55:00,1.62635,1.62695,1.62635,1.62675,566600000.0
2009-12-02 13:00:00,1.6267,1.62685,1.62535,1.62555,573500000.0
2009-12-02 13:05:00,1.62555,1.62625,1.6255,1.626,592400000.0
2009-12-02 13:10:00,1.62595,1.6267,1.6257,1.62665,508700000.0
2009-12-02 13:15:00,1.62655,1.62685,1.6261,1.62675,265300000.0
2009-12-02 13:20:00,1.62665,1.62695,1.62625,1.6265,295000000.0
2009-12-02 13:25:00,1.6265,1.62725,1.62635,1.627,423800000.0
2009-12-02 13:30:00,1.62705,1.62765,1.62685,1.6269,310400000.0
2009-12-02 13:35:00,1.6269,1.62725,1.6266,1.6271,229500000.0
2009-12-02 13:40:00,1.6271,1.6277,1.627,1.6275,338600000.0
2009-12-02 13:45:00,1.62755,1.62765,1.62655,1.6266,432100000.0
2009-12-02 13:50:00,1.6266,1.6271,1.62615,1.62665,347300000.0
2009-12-02 13:55:00,1.62665,1.6273,1.62625,1.62635,404000000.0
2009-12-02 14:00:00,1.62635,1.62675,1.6259,1.6264,318400000.0
2009-12-02 14:05:00,1.6265,1.6268,1.62605,1.6263,366600000.0
2009-12-02 14:10:00,1.62625,1.6264,1.6259,1.62595,236000000.0
2009-12-02 14:15:00,1.62595,1.62645,1.62585,1.6262,320500000.0
2009-12-02 14:20:00,1.62615,1.6267,1.62615,1.62645,241900000.0
2009-12-02 14:25:00,1.62635,1.6266,1.62585,1.62605,260200000.0
2009-12-02 14:30:00,1.626,1.6264,1.6258,1.62595,292000000.0
2009-12-02 14:35:00,1.6259,1.6263,1.62555,1.6261,376600000.0
2009-12-02 14:40:00,1.6261,1.62645,1.62595,1.6262,220300000.0
2009-12-02 14:45:00,1.6263,1.62635,1.62575,1.62615,290700000.0
2009-12-02 14:50:00,1.6261,1.6263,1.62535,1.62555,326900000.0
2009-12-02 14:55:00,1.62555,1.6263,1.6255,1.6261,321700000.0
2009-12-02 15:00:00,1.62615,1.62635,1.62485,1.6256,550400000.0
2009-12-02 15:05:00,1.6256,1.62585,1.625,1.6258,314300000.0
2009-12-02 15:10:00,1.6258,1.6263,1.62555,1.6257,391300000.0
2009-12-02 15:15:00,1.6257,1.6266,1.6253,1.6253,605000000.0
2009-12-02 15:20:00,1.62525,1.626,1.6248,1.62485,571600000.0
2009-12-02 15:25:00,1.6247,1.6257,1.62455,1.62555,441700000.0
2009-12-02 15:30:00,1.6256,1.6258,1.6236,1.6237,610700000.0
2009-12-02 15:35:00,1.62375,1.62445,1.6235,1.6242,502200000.0
2009-12-02 15:40:00,1.62405,1.6246,1.6239,1.62445,350900000.0
2009-12-02 15:45:00,1.6245,1.625,1.62425,1.6245,359200000.0
2009-12-02 15:50:00,1.6245,1.6253,1.6245,1.62495,500000000.0
2009-12-02 15:55:00,1.62495,1.6256,1.62455,1.62535,646300000.0
2009-12-02 16:00:00,1.62535,1.6255,1.62445,1.62495,495000000.0
2009-12-02 16:05:00,1.6248,1.62515,1.6244,1.62475,513100000.0
2009-12-02 16:10:00,1.62475,1.6255,1.62425,1.62525,649400000.0
2009-12-02 16:15:00,1.62525,1.62565,1.62455,1.62475,444400000.0
2009-12-02 16:20:00,1.62475,1.625,1.62455,1.62475,400700000.0
2009-12-02 16:25:00,1.62475,1.62505,1.62445,1.6245,372200000.0
2009-12-02 16:30:00,1.62435,1.6256,1.62425,1.6246,634500000.0
2009-12-02 16:35:00,1.62455,1.6256,1.6242,1.6252,665600000.0
2009-12-02 16:40:00,1.6252,1.6253,1.6244,1.6249,638400000.0
2009-12-02 16:45:00,1.6249,1.62505,1.62435,1.62445,896300000.0
2009-12-02 16:50:00,1.6244,1.6247,1.62395,1.62455,759100000.0
2009-12-02 16:55:00,1.6246,1.625,1.62415,1.6248,661000000.0
2009-12-02 17:00:00,1.62485,1.62505,1.62405,1.62465,704500000.0
2009-12-02 17:05:00,1.6247,1.62485,1.62385,1.62435,596300000.0
2009-12-02 17:10:00,1.62435,1.6244,1.62315,1.6238,910000000.0
2009-12-02 17:15:00,1.6238,1.62405,1.62325,1.6236,826000000.0
2009-12-02 17:20:00,1.6236,1.6241,1.6232,1.6235,698500000.0
2009-12-02 17:25:00,1.6237,1.6239,1.6234,1.6236,558600000.0
2009-12-02 17:30:00,1.62365,1.62405,1.6229,1.6236,789000000.0
2009-12-02 17:35:00,1.6236,1.6241,1.62335,1.62345,774700000.0
2009-12-02 17:40:00,1.62355,1.62405,1.6233,1.62355,649700000.0
2009-12-02 17:45:00,1.62355,1.6243,1.62345,1.6241,652500000.0
2009-12-02 17:50:00,1.62395,1.6243,1.62345,1.6239,654500000.0
2009-12-02 17:55:00,1.624,1.62425,1.62365,1.6241,618400000.0
2009-12-02 18:00:00,1.624,1.62525,1.6239,1.6241,879700000.0
2009-12-02 18:05:00,1.6241,1.62445,1.62335,1.6238,1062700000.0
2009-12-02 18:10:00,1.62375,1.62545,1.62375,1.62525,847500000.0
2009-12-02 18:15:00,1.6252,1.6263,1.6252,1.62555,901900000.0
2009-12-02 18:20:00,1.6255,1.62575,1.62495,1.6254,666400000.0
2009-12-02 18:25:00,1.6254,1.62595,1.62515,1.6258,795100000.0
2009-12-02 18:30:00,1.62585,1.626,1.62485,1.62515,773400000.0
2009-12-02 18:35:00,1.625,1.62515,1.62445,1.62445,608900000.0
2009-12-02 18:40:00,1.62455,1.6251,1.62445,1.62485,324300000.0
2009-12-02 18:45:00,1.62495,1.6253,1.62475,1.62515,389700000.0
2009-12-02 18:50:00,1.6251,1.6261,1.6249,1.62575,491300000.0
2009-12-02 18:55:00,1.62575,1.62605,1.62545,1.62595,508300000.0
2009-12-02 19:00:00,1.62595,1.6263,1.62515,1.62515,532400000.0
2009-12-02 19:05:00,1.62515,1.6266,1.62515,1.62655,601700000.0
2009-12-02 19:10:00,1.62655,1.6268,1.6262,1.62655,451900000.0
2009-12-02 19:15:00,1.62655,1.62755,1.62625,1.6273,760500000.0
2009-12-02 19:20:00,1.6273,1.62865,1.62725,1.62845,849100000.0
2009-12-02 19:25:00,1.6285,1.62885,1.6274,1.6278,596000000.0
2009-12-02 19:30:00,1.6278,1.6282,1.62755,1.6279,903000000.0
2009-12-02 19:35:00,1.6279,1.62795,1.62695,1.6274,791700000.0
2009-12-02 19:40:00,1.62735,1.62755,1.6272,1.6274,712400000.0
2009-12-02 19:45:00,1.62745,1.6276,1.62685,1.6271,810800000.0
2009-12-02 19:50:00,1.62705,1.62725,1.626,1.6263,604400000.0
2009-12-02 19:55:00,1.6263,1.62635,1.62595,1.62635,362300000.0
2009-12-02 20:00:00,1.62635,1.62655,1.626,1.6262,465600000.0
2009-12-02 20:05:00,1.62625,1.6267,1.6261,1.6262,619500000.0
2009-12-02 20:10:00,1.6262,1.62665,1.626,1.6263,324800000.0
2009-12-02 20:15:00,1.6263,1.62635,1.6255,1.6258,426500000.0
2009-12-02 20:20:00,1.62585,1.62605,1.62555,1.6257,452300000.0
2009-12-02 20:25:00,1.6257,1.6262,1.62555,1.6259,203500000.0
2009-12-02 20:30:00,1.6259,1.6264,1.62545,1.6255,357700000.0
2009-12-02 20:35:00,1.6256,1.6261,1.6255,1.6259,317300000.0
2009-12-02 20:40:00,1.6258,1.626,1.62555,1.62585,248000000.0
2009-12-02 20:45:00,1.62585,1.62595,1.62455,1.6251,572600000.0
2009-12-02 20:50:00,1.6251,1.6254,1.6247,1.6248,512100000.0
2009-12-02 20:55:00,1.6248,1.6253,1.62475,1.6248,284900000.0
2009-12-02 21:00:00,1.6248,1.62565,1.6247,1.62515,739300000.0
2009-12-02 21:05:00,1.6252,1.62575,1.6248,1.62515,589200000.0
2009-12-02 21:10:00,1.6252,1.62635,1.62515,1.6258,430200000.0
2009-12-02 21:15:00,1.6258,1.6267,1.62535,1.62665,634400000.0
2009-12-02 21:20:00,1.62655,1.627,1.62615,1.6269,493000000.0
2009-12-02 21:25:00,1.6269,1.6275,1.62665,1.62715,555500000.0
2009-12-02 21:30:00,1.6271,1.6275,1.62695,1.62715,421000000.0
2009-12-02 21:35:00,1.6272,1.62755,1.62635,1.6265,487600000.0
2009-12-02 21:40:00,1.62645,1.62665,1.6261,1.6264,531300000.0
2009-12-02 21:45:00,1.6264,1.6266,1.6261,1.6264,429000000.0
2009-12-02 21:50:00,1.62635,1.62655,1.6262,1.62625,330400000.0
2009-12-02 21:55:00,1.62625,1.62705,1.62615,1.62665,455700000.0
2009-12-02 22:00:00,1.62675,1.6271,1.6262,1.62675,410900000.0
2009-12-02 22:05:00,1.6268,1.62725,1.6267,1.62715,298800000.0
2009-12-02 22:10:00,1.62715,1.6279,1.6269,1.6277,565800000.0
2009-12-02 22:15:00,1.62765,1.6286,1.6275,1.62805,434900000.0
2009-12-02 22:20:00,1.62805,1.62825,1.62725,1.62735,607400000.0
2009-12-02 22:25:00,1.6273,1.62755,1.6272,1.6273,304800000.0
2009-12-02 22:30:00,1.6273,1.628,1.6272,1.6279,375100000.0
2009-12-02 22:35:00,1.6279,1.6281,1.6274,1.6274,401000000.0
2009-12-02 22:40:00,1.62745,1.62775,1.62675,1.62695,367500000.0
2009-12-02 22:45:00,1.62695,1.627,1.6264,1.62695,295900000.0
2009-12-02 22:50:00,1.62685,1.62705,1.6265,1.62665,442300000.0
2009-12-02 22:55:00,1.6266,1.62685,1.6248,1.62525,583100000.0
2009-12-02 23:00:00,1.62515,1.62575,1.6248,1.625,348800000.0
2009-12-02 23:05:00,1.62505,1.626,1.62505,1.62595,221600000.0
2009-12-02 23:10:00,1.62585,1.6267,1.6258,1.6266,259200000.0
2009-12-02 23:15:00,1.62655,1.62655,1.62555,1.6259,161200000.0
2009-12-02 23:20:00,1.6259,1.62665,1.62579,1.62655,140700000.0
2009-12-02 23:25:00,1.62645,1.62655,1.62585,1.6261,233200000.0
2009-12-02 23:30:00,1.6261,1.6264,1.62595,1.62635,168200000.0
2009-12-02 23:35:00,1.62635,1.62635,1.62575,1.6258,152600000.0
2009-12-02 23:40:00,1.6258,1.6264,1.62555,1.62635,237100000.0
2009-12-02 23:45:00,1.62625,1.62635,1.62585,1.62615,224700000.0
2009-12-02 23:50:00,1.6261,1.6267,1.62595,1.6266,271200000.0
2009-12-02 23:55:00,1.6267,1.62685,1.626,1.6265,239200000.0
2009-12-03 00:00:00,1.6263,1.62685,1.62615,1.62635,149800000.0
2009-12-03 00:05:00,1.62635,1.6264,1.6246,1.6256,216500000.0
2009-12-03 00:10:00,1.6256,1.6262,1.62545,1.6258,135900000.0
2009-12-03 00:15:00,1.62575,1.6261,1.62555,1.6258,71700000.0
2009-12-03 00:20:00,1.6258,1.6264,1.62525,1.6255,93900000.0
2009-12-03 00:25:00,1.62535,1.6255,1.62465,1.6252,126700000.0
2009-12-03 00:30:00,1.6252,1.62525,1.6247,1.62475,111700000.0
2009-12-03 00:35:00,1.6249,1.62545,1.62475,1.62545,111300000.0
2009-12-03 00:40:00,1.62545,1.62545,1.6251,1.6251,44200000.0
2009-12-03 00:45:00,1.62503,1.62515,1.62467,1.6251,28900000.0
2009-12-03 00:50:00,1.62515,1.6254,1.62455,1.6251,140700000.0
2009-12-03 00:55:00,1.625,1.6253,1.625,1.6252,113800000.0
2009-12-03 01:00:00,1.6254,1.6254,1.62395,1.6241,179200000.0
2009-12-03 01:05:00,1.624,1.6256,1.62365,1.6255,306000000.0
2009-12-03 01:10:00,1.6255,1.6255,1.62405,1.6242,309500000.0
2009-12-03 01:15:00,1.6242,1.6248,1.6242,1.62475,345700000.0
2009-12-03 01:20:00,1.62475,1.6252,1.62465,1.6249,179700000.0
2009-12-03 01:25:00,1.62495,1.625,1.62445,1.6249,119600000.0
2009-12-03 01:30:00,1.62505,1.62575,1.6249,1.62525,265200000.0
2009-12-03 01:35:00,1.6252,1.62565,1.62515,1.62545,106700000.0
2009-12-03 01:40:00,1.62545,1.62575,1.625,1.6254,194900000.0
2009-12-03 01:45:00,1.6253,1.6253,1.62435,1.6244,255000000.0
2009-12-03 01:50:00,1.62445,1.6245,1.624,1.6242,277500000.0
2009-12-03 01:55:00,1.6242,1.62455,1.62375,1.6239,235600000.0
2009-12-03 02:00:00,1.62375,1.62525,1.6235,1.625,516900000.0
2009-12-03 02:05:00,1.62485,1.62525,1.6243,1.62475,631100000.0
2009-12-03 02:10:00,1.6248,1.62525,1.624,1.62435,389900000.0
2009-12-03 02:15:00,1.62445,1.62445,1.62375,1.62395,422200000.0
2009-12-03 02:20:00,1.62395,1.6244,1.6228,1.6234,474500000.0
2009-12-03 02:25:00,1.6236,1.6238,1.6223,1.62245,439300000.0
2009-12-03 02:30:00,1.6226,1.62465,1.62185,1.6236,722800000.0
2009-12-03 02:35:00,1.6236,1.6243,1.6232,1.62425,466400000.0
2009-12-03 02:40:00,1.62415,1.62425,1.6232,1.6232,353300000.0
2009-12-03 02:45:00,1.62325,1.6238,1.62295,1.62375,271600000.0
2009-12-03 02:50:00,1.62375,1.6242,1.62295,1.6231,598100000.0
2009-12-03 02:55:00,1.62295,1.6241,1.6226,1.62365,616100000.0
2009-12-03 03:00:00,1.6237,1.62375,1.62315,1.62345,329800000.0
2009-12-03 03:05:00,1.6235,1.62445,1.62335,1.62425,292100000.0
2009-12-03 03:10:00,1.6243,1.62515,1.62415,1.62515,358400000.0
2009-12-03 03:15:00,1.62525,1.62525,1.6243,1.6245,399900000.0
2009-12-03 03:20:00,1.6245,1.625,1.6244,1.6246,196300000.0
2009-12-03 03:25:00,1.62465,1.6248,1.62375,1.6239,347300000.0
2009-12-03 03:30:00,1.6239,1.6243,1.62285,1.62305,408500000.0
2009-12-03 03:35:00,1.62305,1.6234,1.6228,1.6231,379500000.0
2009-12-03 03:40:00,1.62325,1.6236,1.6229,1.6233,295200000.0
2009-12-03 03:45:00,1.6233,1.62385,1.6231,1.6234,265900000.0
2009-12-03 03:50:00,1.6234,1.6239,1.6233,1.62355,269700000.0
2009-12-03 03:55:00,1.6236,1.6237,1.6231,1.6236,413100000.0
2009-12-03 04:00:00,1.6236,1.6246,1.6236,1.624,368300000.0
2009-12-03 04:05:00,1.624,1.62475,1.624,1.62445,191100000.0
2009-12-03 04:10:00,1.6245,1.6249,1.62415,1.62445,270100000.0
2009-12-03 04:15:00,1.62445,1.62445,1.6236,1.62415,216900000.0
2009-12-03 04:20:00,1.6241,1.62435,1.62375,1.624,166500000.0
2009-12-03 04:25:00,1.624,1.6242,1.62365,1.62385,170900000.0
2009-12-03 04:30:00,1.62395,1.62415,1.62154,1.62208,171700000.0
2009-12-03 04:35:00,1.62375,1.6244,1.62375,1.6244,152300000.0
2009-12-03 04:40:00,1.62435,1.62435,1.6239,1.6239,104400000.0
2009-12-03 04:45:00,1.6239,1.6244,1.6237,1.62385,343300000.0
2009-12-03 04:50:00,1.6239,1.62415,1.62355,1.62385,447300000.0
2009-12-03 04:55:00,1.62385,1.6241,1.6235,1.6236,259500000.0
2009-12-03 05:00:00,1.62365,1.6239,1.62305,1.62325,390900000.0
2009-12-03 05:05:00,1.62325,1.6235,1.6228,1.623,413200000.0
2009-12-03 05:10:00,1.623,1.6237,1.62205,1.6234,466100000.0
2009-12-03 05:15:00,1.6233,1.6234,1.6226,1.62275,389100000.0
2009-12-03 05:20:00,1.62275,1.62285,1.62185,1.622,401700000.0
2009-12-03 05:25:00,1.622,1.6222,1.62095,1.6221,549900000.0
2009-12-03 05:30:00,1.6221,1.62245,1.6215,1.62245,300500000.0
2009-12-03 05:35:00,1.6224,1.6233,1.6223,1.623,265800000.0
2009-12-03 05:40:00,1.623,1.623,1.62235,1.62285,307800000.0
2009-12-03 05:45:00,1.62285,1.6233,1.62245,1.62295,172300000.0
2009-12-03 05:50:00,1.62295,1.62315,1.62275,1.623,166300000.0
2009-12-03 05:55:00,1.6231,1.6232,1.62255,1.62265,158100000.0
2009-12-03 06:00:00,1.62265,1.6231,1.62255,1.6228,187500000.0
2009-12-03 06:05:00,1.6228,1.6243,1.6228,1.62405,382400000.0
2009-12-03 06:10:00,1.62405,1.6244,1.62365,1.6242,429300000.0
2009-12-03 06:15:00,1.62445,1.6248,1.624,1.6242,229400000.0
2009-12-03 06:20:00,1.6242,1.6246,1.62405,1.62455,161100000.0
2009-12-03 06:25:00,1.62465,1.6248,1.62445,1.62445,178000000.0
2009-12-03 06:30:00,1.6244,1.6247,1.6238,1.624,174300000.0
2009-12-03 06:35:00,1.62395,1.6242,1.62375,1.6239,146100000.0
2009-12-03 06:40:00,1.6241,1.62425,1.62355,1.62425,238600000.0
2009-12-03 06:45:00,1.62425,1.62425,1.6234,1.6234,347300000.0
2009-12-03 06:50:00,1.6235,1.62375,1.62305,1.6237,244600000.0
2009-12-03 06:55:00,1.62365,1.62475,1.6233,1.6245,370700000.0
2009-12-03 07:00:00,1.6245,1.62535,1.62415,1.6247,362900000.0
2009-12-03 07:05:00,1.6247,1.62495,1.62435,1.62445,308000000.0
2009-12-03 07:10:00,1.62445,1.62475,1.62425,1.62445,256400000.0
2009-12-03 07:15:00,1.6244,1.6247,1.62415,1.6246,205100000.0
2009-12-03 07:20:00,1.6246,1.62515,1.62455,1.625,163200000.0
2009-12-03 07:25:00,1.625,1.6251,1.6245,1.62485,194300000.0
2009-12-03 07:30:00,1.62485,1.62505,1.6247,1.6248,150800000.0
2009-12-03 07:35:00,1.62485,1.6256,1.62465,1.625,415500000.0
2009-12-03 07:40:00,1.62505,1.6253,1.62425,1.62495,278700000.0
2009-12-03 07:45:00,1.62505,1.6254,1.6247,1.6248,256200000.0
2009-12-03 07:50:00,1.62475,1.62525,1.62465,1.62465,304600000.0
2009-12-03 07:55:00,1.62475,1.6248,1.6243,1.6247,217300000.0
2009-12-03 08:00:00,1.62465,1.6258,1.62445,1.62555,272800000.0
2009-12-03 08:05:00,1.62545,1.62605,1.62495,1.62585,579600000.0
2009-12-03 08:10:00,1.62585,1.62605,1.62505,1.62505,277100000.0
2009-12-03 08:15:00,1.625,1.62555,1.6248,1.625,302300000.0
2009-12-03 08:20:00,1.625,1.6251,1.6241,1.62435,406500000.0
2009-12-03 08:25:00,1.62435,1.62455,1.62335,1.62385,413700000.0
2009-12-03 08:30:00,1.6238,1.62475,1.6236,1.62425,272900000.0
2009-12-03 08:35:00,1.62425,1.6247,1.624,1.62405,207400000.0
2009-12-03 08:40:00,1.6241,1.6243,1.6233,1.6233,362700000.0
2009-12-03 08:45:00,1.62325,1.6242,1.62315,1.62395,353500000.0
2009-12-03 08:50:00,1.62395,1.62445,1.62355,1.62375,544100000.0
2009-12-03 08:55:00,1.62375,1.62395,1.6227,1.62335,780300000.0
2009-12-03 09:00:00,1.62335,1.62395,1.6219,1.6223,807600000.0
2009-12-03 09:05:00,1.6223,1.62285,1.62195,1.6226,587800000.0
2009-12-03 09:10:00,1.62255,1.6234,1.62225,1.6225,696800000.0
2009-12-03 09:15:00,1.6225,1.6229,1.62175,1.62185,753400000.0
2009-12-03 09:20:00,1.6219,1.6224,1.6216,1.6222,725600000.0
2009-12-03 09:25:00,1.62225,1.6227,1.62175,1.62215,853900000.0
2009-12-03 09:30:00,1.62215,1.6232,1.62205,1.62285,654700000.0
2009-12-03 09:35:00,1.62275,1.62325,1.6224,1.62275,396800000.0
2009-12-03 09:40:00,1.62275,1.62335,1.62265,1.62325,476000000.0
2009-12-03 09:45:00,1.6232,1.62365,1.62295,1.6233,275400000.0
2009-12-03 09:50:00,1.6232,1.62345,1.6228,1.6233,292400000.0
2009-12-03 09:55:00,1.6233,1.62365,1.6231,1.6235,341400000.0
2009-12-03 10:00:00,1.62355,1.6245,1.62345,1.62385,726000000.0
2009-12-03 10:05:00,1.62385,1.62405,1.62315,1.62345,562200000.0
2009-12-03 10:10:00,1.62345,1.6239,1.6231,1.62345,595100000.0
2009-12-03 10:15:00,1.62345,1.62415,1.62295,1.624,620000000.0
2009-12-03 10:20:00,1.6241,1.62445,1.62395,1.6242,481700000.0
2009-12-03 10:25:00,1.6243,1.6243,1.6225,1.6226,627900000.0
2009-12-03 10:30:00,1.6226,1.62295,1.6222,1.6228,573000000.0
2009-12-03 10:35:00,1.6229,1.623,1.6224,1.62295,530300000.0
2009-12-03 10:40:00,1.6229,1.62355,1.62255,1.6229,438300000.0
2009-12-03 10:45:00,1.6229,1.62415,1.62275,1.62375,539300000.0
2009-12-03 10:50:00,1.62365,1.62375,1.62305,1.62325,545100000.0
2009-12-03 10:55:00,1.62335,1.62345,1.6219,1.622,534300000.0
2009-12-03 11:00:00,1.62215,1.62425,1.622,1.62365,547200000.0
2009-12-03 11:05:00,1.62375,1.62405,1.6234,1.62375,368600000.0
2009-12-03 11:10:00,1.6239,1.62465,1.62345,1.62445,499800000.0
2009-12-03 11:15:00,1.62435,1.62475,1.62405,1.62435,524200000.0
2009-12-03 11:20:00,1.6244,1.62445,1.62385,1.6241,418300000.0
2009-12-03 11:25:00,1.6241,1.6254,1.624,1.6253,513400000.0
2009-12-03 11:30:00,1.6251,1.62545,1.6246,1.62475,524800000.0
2009-12-03 11:35:00,1.62475,1.62645,1.62475,1.6263,594700000.0
2009-12-03 11:40:00,1.6263,1.62705,1.62615,1.62655,373900000.0
2009-12-03 11:45:00,1.6266,1.62665,1.62565,1.6258,364900000.0
2009-12-03 11:50:00,1.6258,1.62605,1.6254,1.62605,241800000.0
2009-12-03 11:55:00,1.626,1.6265,1.6254,1.62555,428800000.0
2009-12-03 12:00:00,1.62555,1.6258,1.62495,1.6254,463700000.0
2009-12-03 12:05:00,1.6254,1.6255,1.62465,1.6253,375000000.0
2009-12-03 12:10:00,1.6253,1.6254,1.6249,1.62505,370800000.0
2009-12-03 12:15:00,1.6251,1.6264,1.62505,1.6261,503700000.0
2009-12-03 12:20:00,1.6261,1.62795,1.626,1.62755,874200000.0
2009-12-03 12:25:00,1.6275,1.628,1.62735,1.62785,450000000.0
2009-12-03 12:30:00,1.62785,1.62805,1.627,1.6272,480300000.0
2009-12-03 12:35:00,1.6272,1.62765,1.6269,1.62715,422000000.0
2009-12-03 12:40:00,1.62705,1.62745,1.62675,1.62705,560900000.0
2009-12-03 12:45:00,1.62685,1.6287,1.62685,1.6284,616300000.0
2009-12-03 12:50:00,1.6284,1.6286,1.62785,1.6279,632700000.0
2009-12-03 12:55:00,1.628,1.62825,1.62755,1.6277,572600000.0
2009-12-03 13:00:00,1.6276,1.62845,1.62715,1.62825,461200000.0
2009-12-03 13:05:00,1.62825,1.6283,1.62725,1.62725,463300000.0
2009-12-03 13:10:00,1.6272,1.62805,1.62715,1.62795,326100000.0
2009-12-03 13:15:00,1.6279,1.6279,1.62685,1.62695,482100000.0
2009-12-03 13:20:00,1.62695,1.62735,1.62685,1.62725,329100000.0
2009-12-03 13:25:00,1.62725,1.62745,1.62645,1.62695,310900000.0
2009-12-03 13:30:00,1.6269,1.6272,1.6264,1.627,453800000.0
2009-12-03 13:35:00,1.627,1.6272,1.6266,1.62715,428200000.0
2009-12-03 13:40:00,1.6271,1.62805,1.62705,1.6279,387000000.0
2009-12-03 13:45:00,1.6279,1.6286,1.6274,1.62835,325100000.0
2009-12-03 13:50:00,1.62825,1.6284,1.62715,1.62745,488500000.0
2009-12-03 13:55:00,1.62745,1.62825,1.6274,1.6278,550000000.0
2009-12-03 14:00:00,1.62785,1.62805,1.6275,1.62785,285500000.0
2009-12-03 14:05:00,1.6279,1.6286,1.62785,1.6285,242600000.0
2009-12-03 14:10:00,1.6285,1.62875,1.6283,1.62835,171800000.0
2009-12-03 14:15:00,1.6283,1.6284,1.6271,1.62735,424600000.0
2009-12-03 14:20:00,1.6274,1.6279,1.62725,1.6278,453600000.0
2009-12-03 14:25:00,1.6278,1.62795,1.62715,1.62755,328100000.0
2009-12-03 14:30:00,1.6276,1.6282,1.6275,1.6276,284900000.0
2009-12-03 14:35:00,1.62755,1.6278,1.62695,1.62695,321000000.0
2009-12-03 14:40:00,1.62695,1.62735,1.62675,1.6268,457300000.0
2009-12-03 14:45:00,1.62675,1.6273,1.6267,1.62725,376600000.0
2009-12-03 14:50:00,1.62725,1.6275,1.62675,1.62685,374900000.0
2009-12-03 14:55:00,1.6268,1.6273,1.6266,1.6268,536900000.0
2009-12-03 15:00:00,1.62675,1.627,1.62645,1.6268,337800000.0
2009-12-03 15:05:00,1.62685,1.6273,1.62675,1.6269,489100000.0
2009-12-03 15:10:00,1.62695,1.62765,1.62675,1.62725,589300000.0
2009-12-03 15:15:00,1.62725,1.62805,1.62725,1.62795,466700000.0
2009-12-03 15:20:00,1.62795,1.62825,1.6272,1.62815,706900000.0
2009-12-03 15:25:00,1.62815,1.6287,1.628,1.628,522400000.0
2009-12-03 15:30:00,1.62795,1.62925,1.6277,1.62875,1013400000.0
2009-12-03 15:35:00,1.62885,1.62995,1.6271,1.62955,1551100000.0
2009-12-03 15:40:00,1.62955,1.6311,1.62915,1.6293,1583600000.0
2009-12-03 15:45:00,1.6293,1.62945,1.6276,1.62785,1084600000.0
2009-12-03 15:50:00,1.62785,1.62815,1.6263,1.62695,1257900000.0
2009-12-03 15:55:00,1.62685,1.62715,1.62575,1.62675,1167900000.0
2009-12-03 16:00:00,1.62675,1.62705,1.6253,1.6257,1007200000.0
2009-12-03 16:05:00,1.6257,1.6267,1.62565,1.62645,832700000.0
2009-12-03 16:10:00,1.6265,1.6267,1.6253,1.62625,702900000.0
2009-12-03 16:15:00,1.62625,1.62635,1.62575,1.62635,652100000.0
2009-12-03 16:20:00,1.62625,1.6263,1.62545,1.6262,1114300000.0
2009-12-03 16:25:00,1.62625,1.62655,1.62545,1.6261,985800000.0
2009-12-03 16:30:00,1.6261,1.62635,1.62485,1.62505,1028200000.0
2009-12-03 16:35:00,1.62505,1.62545,1.6245,1.62525,824300000.0
2009-12-03 16:40:00,1.6252,1.6254,1.62465,1.6251,905000000.0
2009-12-03 16:45:00,1.6251,1.62565,1.6247,1.62515,952100000.0
2009-12-03 16:50:00,1.62525,1.62605,1.6251,1.62605,772800000.0
2009-12-03 16:55:00,1.62605,1.6264,1.6253,1.6264,1134000000.0
2009-12-03 17:00:00,1.6264,1.6278,1.62575,1.6276,1407100000.0
2009-12-03 17:05:00,1.6276,1.62845,1.62625,1.62705,982400000.0
2009-12-03 17:10:00,1.62705,1.62825,1.62685,1.6276,1130000000.0
2009-12-03 17:15:00,1.6276,1.6294,1.6276,1.6291,1148600000.0
2009-12-03 17:20:00,1.629,1.62915,1.6282,1.62865,914900000.0
2009-12-03 17:25:00,1.62865,1.6289,1.62785,1.6282,946900000.0
2009-12-03 17:30:00,1.62815,1.62855,1.6276,1.62775,781900000.0
2009-12-03 17:35:00,1.6277,1.62855,1.6276,1.6285,785500000.0
2009-12-03 17:40:00,1.62855,1.629,1.62825,1.62865,779500000.0
2009-12-03 17:45:00,1.6287,1.6289,1.6274,1.62795,962900000.0
2009-12-03 17:50:00,1.62795,1.62865,1.62765,1.6286,798600000.0
2009-12-03 17:55:00,1.6287,1.6291,1.6281,1.6286,668500000.0
2009-12-03 18:00:00,1.62855,1.6288,1.62755,1.62795,785800000.0
2009-12-03 18:05:00,1.62785,1.62805,1.62715,1.62735,840400000.0
2009-12-03 18:10:00,1.6274,1.62745,1.62645,1.6269,834700000.0
2009-12-03 18:15:00,1.6269,1.62775,1.62675,1.6274,635400000.0
2009-12-03 18:20:00,1.62755,1.62765,1.62705,1.62705,576500000.0
2009-12-03 18:25:00,1.62705,1.62725,1.62635,1.62665,530400000.0
2009-12-03 18:30:00,1.62665,1.62705,1.62635,1.62665,489700000.0
2009-12-03 18:35:00,1.62665,1.6273,1.62645,1.62705,691000000.0
2009-12-03 18:40:00,1.6271,1.62785,1.62635,1.6278,551100000.0
2009-12-03 18:45:00,1.62765,1.628,1.6272,1.62745,490800000.0
2009-12-03 18:50:00,1.62745,1.6281,1.62685,1.62715,497300000.0
2009-12-03 18:55:00,1.6271,1.62775,1.62705,1.6277,396200000.0
2009-12-03 19:00:00,1.6276,1.62835,1.62755,1.6278,443700000.0
2009-12-03 19:05:00,1.6278,1.62805,1.62765,1.62765,579900000.0
2009-12-03 19:10:00,1.62765,1.6282,1.62705,1.62725,581800000.0
2009-12-03 19:15:00,1.62735,1.628,1.62685,1.62745,427300000.0
2009-12-03 19:20:00,1.62745,1.6275,1.627,1.62735,329300000.0
2009-12-03 19:25:00,1.62735,1.62785,1.62725,1.62755,373400000.0
2009-12-03 19:30:00,1.62755,1.62815,1.62745,1.6279,390700000.0
2009-12-03 19:35:00,1.62785,1.628,1.6273,1.62775,349700000.0
2009-12-03 19:40:00,1.6278,1.628,1.6273,1.62795,360300000.0
2009-12-03 19:45:00,1.62795,1.62815,1.6276,1.62775,283900000.0
2009-12-03 19:50:00,1.6277,1.62795,1.6276,1.62765,347200000.0
2009-12-03 19:55:00,1.62775,1.62795,1.6266,1.62685,460900000.0
2009-12-03 20:00:00,1.6269,1.6276,1.62655,1.6274,514800000.0
2009-12-03 20:05:00,1.6275,1.62785,1.62685,1.627,442100000.0
2009-12-03 20:10:00,1.6269,1.62715,1.6264,1.6268,696800000.0
2009-12-03 20:15:00,1.6268,1.62695,1.62595,1.6263,485800000.0
2009-12-03 20:20:00,1.62625,1.62665,1.626,1.626,600800000.0
2009-12-03 20:25:00,1.62605,1.627,1.626,1.62695,416300000.0
2009-12-03 20:30:00,1.62695,1.62705,1.62625,1.6263,411700000.0
2009-12-03 20:35:00,1.62615,1.62625,1.62575,1.6259,293400000.0
2009-12-03 20:40:00,1.62595,1.62595,1.62485,1.6255,667800000.0
2009-12-03 20:45:00,1.6255,1.62605,1.62525,1.62585,280400000.0
2009-12-03 20:50:00,1.62575,1.6258,1.62525,1.62545,334800000.0
2009-12-03 20:55:00,1.62545,1.62545,1.62485,1.6249,359700000.0
2009-12-03 21:00:00,1.6249,1.62495,1.62395,1.6244,438400000.0
2009-12-03 21:05:00,1.62445,1.6253,1.6243,1.62515,620900000.0
2009-12-03 21:10:00,1.62485,1.6255,1.62485,1.62525,312300000.0
2009-12-03 21:15:00,1.6253,1.6255,1.6251,1.6254,422300000.0
2009-12-03 21:20:00,1.62535,1.62575,1.62495,1.62545,296900000.0
2009-12-03 21:25:00,1.62555,1.6259,1.62535,1.6257,435700000.0
2009-12-03 21:30:00,1.6257,1.6263,1.6257,1.6263,400900000.0
2009-12-03 21:35:00,1.6263,1.62655,1.62615,1.62645,294300000.0
2009-12-03 21:40:00,1.62645,1.62645,1.62545,1.62565,257800000.0
2009-12-03 21:45:00,1.62565,1.62635,1.6255,1.62595,476700000.0
2009-12-03 21:50:00,1.62595,1.62715,1.62585,1.6265,583300000.0
2009-12-03 21:55:00,1.62655,1.6271,1.62635,1.62665,520600000.0
2009-12-03 22:00:00,1.62655,1.62735,1.6265,1.6273,451000000.0
2009-12-03 22:05:00,1.6273,1.6275,1.62695,1.6272,281900000.0
2009-12-03 22:10:00,1.62715,1.6273,1.6265,1.62665,342000000.0
2009-12-03 22:15:00,1.6268,1.62705,1.62655,1.6267,257500000.0
2009-12-03 22:20:00,1.62675,1.62685,1.62635,1.6266,327900000.0
2009-12-03 22:25:00,1.62655,1.627,1.62635,1.6264,695800000.0
2009-12-03 22:30:00,1.6264,1.62655,1.6263,1.62645,359500000.0
2009-12-03 22:35:00,1.62635,1.62665,1.62625,1.6264,500100000.0
2009-12-03 22:40:00,1.6264,1.628,1.6263,1.62775,1267000000.0
2009-12-03 22:45:00,1.6276,1.62875,1.62755,1.62845,1169600000.0
2009-12-03 22:50:00,1.62845,1.62905,1.62785,1.62785,1035100000.0
2009-12-03 22:55:00,1.628,1.6286,1.6279,1.6282,756400000.0
2009-12-03 23:00:00,1.62805,1.6293,1.6279,1.62925,330800000.0
2009-12-03 23:05:00,1.62925,1.6299,1.62885,1.62905,332700000.0
2009-12-03 23:10:00,1.62905,1.62955,1.62895,1.6295,241600000.0
2009-12-03 23:15:00,1.6295,1.62975,1.62905,1.6295,269200000.0
2009-12-03 23:20:00,1.62935,1.6299,1.62895,1.62965,230500000.0
2009-12-03 23:25:00,1.62965,1.6298,1.6292,1.6294,346700000.0
2009-12-03 23:30:00,1.62945,1.6301,1.62895,1.62965,383000000.0
2009-12-03 23:35:00,1.62965,1.63005,1.6289,1.62945,256200000.0
2009-12-03 23:40:00,1.62935,1.6303,1.6285,1.62945,576400000.0
2009-12-03 23:45:00,1.62945,1.62975,1.62905,1.6297,276500000.0
2009-12-03 23:50:00,1.6297,1.63,1.62905,1.62935,243600000.0
2009-12-03 23:55:00,1.62935,1.62945,1.6284,1.62915,211900000.0
2009-12-04 00:00:00,1.62915,1.6292,1.6282,1.62895,283900000.0
2009-12-04 00:05:00,1.629,1.62935,1.6283,1.62845,161100000.0
2009-12-04 00:10:00,1.6285,1.6288,1.62785,1.6282,159200000.0
2009-12-04 00:15:00,1.6282,1.62875,1.62785,1.62835,122300000.0
2009-12-04 00:20:00,1.6284,1.62905,1.62805,1.62835,182400000.0
2009-12-04 00:25:00,1.62825,1.62905,1.6282,1.62885,145300000.0
2009-12-04 00:30:00,1.62885,1.6295,1.6283,1.6284,208600000.0
2009-12-04 00:35:00,1.6285,1.6287,1.6281,1.62825,164400000.0
2009-12-04 00:40:00,1.6283,1.62935,1.62795,1.6289,199200000.0
2009-12-04 00:45:00,1.6289,1.6292,1.6283,1.629,125900000.0
2009-12-04 00:50:00,1.62905,1.62985,1.6288,1.6298,201200000.0
2009-12-04 00:55:00,1.62975,1.6303,1.6295,1.6303,136100000.0
2009-12-04 01:00:00,1.6302,1.63035,1.62935,1.62935,208000000.0
2009-12-04 01:05:00,1.6294,1.62945,1.62895,1.62895,76900000.0
2009-12-04 01:10:00,1.6289,1.62905,1.6282,1.6285,238800000.0
2009-12-04 01:15:00,1.6286,1.62905,1.6284,1.62855,176900000.0
2009-12-04 01:20:00,1.62855,1.62885,1.62805,1.62835,290300000.0
2009-12-04 01:25:00,1.62825,1.6284,1.62815,1.6282,299800000.0
2009-12-04 01:30:00,1.62825,1.629,1.62815,1.62865,283700000.0
2009-12-04 01:35:00,1.6287,1.6294,1.6286,1.6292,207600000.0
2009-12-04 01:40:00,1.62925,1.62935,1.62855,1.62875,281200000.0
2009-12-04 01:45:00,1.62865,1.62875,1.6279,1.6287,492700000.0
2009-12-04 01:50:00,1.6288,1.6295,1.62865,1.6295,125500000.0
2009-12-04 01:55:00,1.62955,1.62995,1.6286,1.6295,312400000.0
2009-12-04 02:00:00,1.62955,1.63035,1.62915,1.6301,507800000.0
2009-12-04 02:05:00,1.6301,1.6308,1.63005,1.6305,372200000.0
2009-12-04 02:10:00,1.6304,1.63185,1.63005,1.63185,444800000.0
2009-12-04 02:15:00,1.63195,1.6325,1.63125,1.6316,658400000.0
2009-12-04 02:20:00,1.6316,1.6324,1.6314,1.63205,367000000.0
2009-12-04 02:25:00,1.63205,1.63245,1.63175,1.6321,379700000.0
2009-12-04 02:30:00,1.63205,1.63275,1.63195,1.63245,428400000.0
2009-12-04 02:35:00,1.63255,1.63335,1.63255,1.6328,402700000.0
2009-12-04 02:40:00,1.633,1.6332,1.6323,1.6326,496500000.0
2009-12-04 02:45:00,1.6325,1.6332,1.6322,1.6329,621400000.0
2009-12-04 02:50:00,1.63295,1.6332,1.63225,1.63275,403100000.0
2009-12-04 02:55:00,1.6328,1.6329,1.63195,1.63235,428500000.0
2009-12-04 03:00:00,1.6324,1.6329,1.63175,1.63235,531700000.0
2009-12-04 03:05:00,1.6324,1.63265,1.6317,1.6322,588800000.0
2009-12-04 03:10:00,1.63205,1.6325,1.63125,1.63225,459200000.0
2009-12-04 03:15:00,1.63225,1.6324,1.6316,1.63175,393800000.0
2009-12-04 03:20:00,1.63175,1.632,1.63045,1.63045,501800000.0
2009-12-04 03:25:00,1.63045,1.6311,1.6301,1.63095,402200000.0
2009-12-04 03:30:00,1.63095,1.631,1.6304,1.6308,245400000.0
2009-12-04 03:35:00,1.63065,1.6311,1.63,1.63,401100000.0
2009-12-04 03:40:00,1.63005,1.63025,1.62965,1.6297,318400000.0
2009-12-04 03:45:00,1.62975,1.63015,1.6293,1.6297,333900000.0
2009-12-04 03:50:00,1.6298,1.63065,1.62955,1.63045,557900000.0
2009-12-04 03:55:00,1.6304,1.63055,1.6301,1.63025,314700000.0
2009-12-04 04:00:00,1.63025,1.63125,1.63025,1.63085,342700000.0
2009-12-04 04:05:00,1.63085,1.631,1.63005,1.6305,275500000.0
2009-12-04 04:10:00,1.6306,1.63135,1.63025,1.63085,235400000.0
2009-12-04 04:15:00,1.6309,1.6313,1.63085,1.631,225700000.0
2009-12-04 04:20:00,1.631,1.6312,1.63065,1.63085,165600000.0
2009-12-04 04:25:00,1.6308,1.6314,1.6308,1.6313,258100000.0
2009-12-04 04:30:00,1.63125,1.6319,1.63115,1.6316,117800000.0
2009-12-04 04:35:00,1.6316,1.63185,1.6305,1.6314,354500000.0
2009-12-04 04:40:00,1.6314,1.6314,1.63105,1.6311,159300000.0
2009-12-04 04:45:00,1.6311,1.6312,1.63085,1.63105,149200000.0
2009-12-04 04:50:00,1.63095,1.63105,1.63025,1.6303,252300000.0
2009-12-04 04:55:00,1.6303,1.6306,1.62975,1.62995,321300000.0
2009-12-04 05:00:00,1.62995,1.63035,1.62975,1.62985,199700000.0
2009-12-04 05:05:00,1.62985,1.63015,1.629,1.62925,275300000.0
2009-12-04 05:10:00,1.62925,1.62955,1.6289,1.62955,388500000.0
2009-12-04 05:15:00,1.62955,1.63005,1.6289,1.62945,457500000.0
2009-12-04 05:20:00,1.62945,1.6297,1.629,1.62935,389200000.0
2009-12-04 05:25:00,1.62925,1.6296,1.62895,1.6294,198900000.0
2009-12-04 05:30:00,1.6294,1.6309,1.6294,1.62995,372500000.0
2009-12-04 05:35:00,1.62995,1.62995,1.62955,1.6299,224800000.0
2009-12-04 05:40:00,1.6299,1.6301,1.6297,1.63005,103700000.0
2009-12-04 05:45:00,1.6302,1.6307,1.62985,1.6305,278300000.0
2009-12-04 05:50:00,1.6305,1.6308,1.63015,1.6306,179500000.0
2009-12-04 05:55:00,1.63065,1.63085,1.6303,1.63075,193900000.0
2009-12-04 06:00:00,1.63075,1.6313,1.6303,1.63125,217400000.0
2009-12-04 06:05:00,1.63125,1.63205,1.6311,1.6317,275600000.0
2009-12-04 06:10:00,1.63185,1.6322,1.63165,1.63175,355700000.0
2009-12-04 06:15:00,1.63175,1.63225,1.6311,1.6318,258500000.0
2009-12-04 06:20:00,1.6318,1.63215,1.63165,1.63175,206900000.0
2009-12-04 06:25:00,1.6316,1.63195,1.63053,1.6313,194100000.0
2009-12-04 06:30:00,1.6314,1.6316,1.6309,1.631,151800000.0
2009-12-04 06:35:00,1.6311,1.6311,1.63065,1.6311,127600000.0
2009-12-04 06:40:00,1.6311,1.6313,1.63095,1.63125,134800000.0
2009-12-04 06:45:00,1.63125,1.6316,1.63105,1.63115,153700000.0
2009-12-04 06:50:00,1.63115,1.63115,1.6303,1.6303,81500000.0
2009-12-04 06:55:00,1.6302,1.63035,1.62985,1.63015,244600000.0
2009-12-04 07:00:00,1.63015,1.63065,1.6299,1.6305,271900000.0
2009-12-04 07:05:00,1.63045,1.63045,1.6299,1.6301,158200000.0
2009-12-04 07:10:00,1.63005,1.63045,1.62995,1.63015,257100000.0
2009-12-04 07:15:00,1.63025,1.6313,1.6302,1.63105,354000000.0
2009-12-04 07:20:00,1.63105,1.6313,1.6308,1.63105,221900000.0
2009-12-04 07:25:00,1.6311,1.63125,1.6306,1.63075,165900000.0
2009-12-04 07:30:00,1.6308,1.63165,1.63075,1.6314,306500000.0
2009-12-04 07:35:00,1.63145,1.6317,1.6308,1.631,294300000.0
2009-12-04 07:40:00,1.631,1.6317,1.631,1.6315,119900000.0
2009-12-04 07:45:00,1.63155,1.6318,1.631,1.631,181400000.0
2009-12-04 07:50:00,1.63085,1.63145,1.63075,1.63105,168400000.0
2009-12-04 07:55:00,1.63105,1.6316,1.6308,1.6308,277200000.0
2009-12-04 08:00:00,1.6308,1.6314,1.63065,1.63095,269400000.0
2009-12-04 08:05:00,1.6309,1.63165,1.6309,1.63135,253400000.0
2009-12-04 08:10:00,1.6313,1.6313,1.63055,1.63095,219300000.0
2009-12-04 08:15:00,1.63095,1.63125,1.63075,1.6311,240300000.0
2009-12-04 08:20:00,1.63105,1.63125,1.6308,1.6311,203100000.0
2009-12-04 08:25:00,1.63115,1.63125,1.6306,1.6312,262900000.0
2009-12-04 08:30:00,1.6312,1.63135,1.6304,1.6306,275000000.0
2009-12-04 08:35:00,1.63065,1.6315,1.63055,1.6315,331500000.0
2009-12-04 08:40:00,1.63155,1.63155,1.63065,1.63075,568000000.0
2009-12-04 08:45:00,1.63075,1.6316,1.63075,1.63105,346800000.0
2009-12-04 08:50:00,1.63095,1.631,1.63045,1.6307,262400000.0
2009-12-04 08:55:00,1.63065,1.6309,1.6304,1.6309,333200000.0
2009-12-04 09:00:00,1.63085,1.631,1.62935,1.62945,606600000.0
2009-12-04 09:05:00,1.62945,1.6299,1.6285,1.62885,709200000.0
2009-12-04 09:10:00,1.6289,1.6293,1.62795,1.6283,536700000.0
2009-12-04 09:15:00,1.6283,1.62875,1.62815,1.6285,428100000.0
2009-12-04 09:20:00,1.6285,1.62915,1.62835,1.6291,355500000.0
2009-12-04 09:25:00,1.6291,1.62915,1.62705,1.62755,523600000.0
2009-12-04 09:30:00,1.6275,1.6283,1.6273,1.6282,573500000.0
2009-12-04 09:35:00,1.6284,1.62865,1.6278,1.62805,824000000.0
2009-12-04 09:40:00,1.628,1.62905,1.6278,1.62885,536300000.0
2009-12-04 09:45:00,1.62885,1.62935,1.62855,1.6288,484300000.0
2009-12-04 09:50:00,1.6288,1.6293,1.62865,1.6289,724600000.0
2009-12-04 09:55:00,1.62885,1.62915,1.62825,1.6284,762400000.0
2009-12-04 10:00:00,1.62825,1.62905,1.62805,1.629,819800000.0
2009-12-04 10:05:00,1.629,1.6294,1.62885,1.62935,659200000.0
2009-12-04 10:10:00,1.62935,1.6296,1.62805,1.62835,829000000.0
2009-12-04 10:15:00,1.6284,1.6284,1.6273,1.628,706400000.0
2009-12-04 10:20:00,1.62815,1.6286,1.62785,1.6282,684400000.0
2009-12-04 10:25:00,1.6283,1.6285,1.62745,1.6283,734600000.0
2009-12-04 10:30:00,1.62825,1.62825,1.62765,1.62795,569800000.0
2009-12-04 10:35:00,1.6279,1.6283,1.6278,1.62815,633200000.0
2009-12-04 10:40:00,1.62815,1.62815,1.6275,1.6278,827000000.0
2009-12-04 10:45:00,1.6278,1.62795,1.62715,1.62755,571700000.0
2009-12-04 10:50:00,1.62755,1.62805,1.627,1.6271,529700000.0
2009-12-04 10:55:00,1.6271,1.628,1.627,1.62755,379100000.0
2009-12-04 11:00:00,1.6276,1.6278,1.627,1.6276,740200000.0
2009-12-04 11:05:00,1.6277,1.6277,1.62725,1.62765,302000000.0
2009-12-04 11:10:00,1.6276,1.62795,1.6274,1.6279,225800000.0
2009-12-04 11:15:00,1.6279,1.6286,1.62765,1.62845,277400000.0
2009-12-04 11:20:00,1.62845,1.62885,1.6284,1.62855,372900000.0
2009-12-04 11:25:00,1.6286,1.62865,1.62775,1.6279,314600000.0
2009-12-04 11:30:00,1.62795,1.6287,1.6279,1.628,485400000.0
2009-12-04 11:35:00,1.628,1.62845,1.62775,1.6284,410300000.0
2009-12-04 11:40:00,1.62825,1.62865,1.62825,1.6284,341200000.0
2009-12-04 11:45:00,1.6284,1.6286,1.62765,1.6279,332300000.0
2009-12-04 11:50:00,1.6279,1.6285,1.6277,1.6284,335500000.0
2009-12-04 11:55:00,1.62845,1.62895,1.62835,1.62865,315900000.0
2009-12-04 12:00:00,1.62865,1.6287,1.6275,1.6279,243600000.0
2009-12-04 12:05:00,1.6279,1.629,1.6279,1.62875,311400000.0
2009-12-04 12:10:00,1.62875,1.62875,1.62805,1.6283,323500000.0
2009-12-04 12:15:00,1.62825,1.62855,1.62815,1.6283,280300000.0
2009-12-04 12:20:00,1.62825,1.6283,1.62745,1.62775,300000000.0
2009-12-04 12:25:00,1.62775,1.6283,1.6277,1.6283,187400000.0
2009-12-04 12:30:00,1.6282,1.62855,1.62765,1.6284,380000000.0
2009-12-04 12:35:00,1.62845,1.6287,1.62805,1.6281,281700000.0
2009-12-04 12:40:00,1.6281,1.62845,1.6278,1.628,303600000.0
2009-12-04 12:45:00,1.62805,1.6283,1.6278,1.62785,327300000.0
2009-12-04 12:50:00,1.62785,1.6283,1.62755,1.6278,341400000.0
2009-12-04 12:55:00,1.6278,1.628,1.62725,1.62775,307800000.0
2009-12-04 13:00:00,1.6277,1.6278,1.62735,1.6274,274900000.0
2009-12-04 13:05:00,1.62745,1.62785,1.627,1.6273,224500000.0
2009-12-04 13:10:00,1.6273,1.62745,1.627,1.6273,250200000.0
2009-12-04 13:15:00,1.6273,1.6283,1.6273,1.6276,326500000.0
2009-12-04 13:20:00,1.6276,1.62785,1.62725,1.62755,182000000.0
2009-12-04 13:25:00,1.62745,1.6278,1.62715,1.62735,321700000.0
2009-12-04 13:30:00,1.62745,1.62775,1.62725,1.6277,258500000.0
2009-12-04 13:35:00,1.6277,1.6277,1.627,1.6274,218500000.0
2009-12-04 13:40:00,1.6274,1.62805,1.6268,1.62775,355000000.0
2009-12-04 13:45:00,1.6277,1.6282,1.62735,1.6276,375700000.0
2009-12-04 13:50:00,1.6276,1.62805,1.6274,1.62775,235400000.0
2009-12-04 13:55:00,1.6277,1.6277,1.6265,1.62655,326500000.0
2009-12-04 14:00:00,1.62655,1.6267,1.62565,1.62655,574500000.0
2009-12-04 14:05:00,1.6265,1.62675,1.62585,1.62615,367800000.0
2009-12-04 14:10:00,1.62625,1.62625,1.6256,1.62595,605300000.0
2009-12-04 14:15:00,1.62595,1.62655,1.62535,1.6254,270300000.0
2009-12-04 14:20:00,1.6254,1.62615,1.62525,1.62575,245000000.0
2009-12-04 14:25:00,1.6258,1.62655,1.6258,1.6262,175100000.0
2009-12-04 14:30:00,1.62625,1.6264,1.62565,1.6262,185600000.0
2009-12-04 14:35:00,1.6262,1.62685,1.62615,1.62675,354700000.0
2009-12-04 14:40:00,1.6269,1.6275,1.62675,1.62745,312300000.0
2009-12-04 14:45:00,1.62745,1.62745,1.6262,1.6262,495800000.0
2009-12-04 14:50:00,1.62625,1.6267,1.62625,1.6266,334600000.0
2009-12-04 14:55:00,1.62665,1.62665,1.62625,1.62655,318400000.0
2009-12-04 15:00:00,1.6265,1.6267,1.62605,1.62635,415300000.0
2009-12-04 15:05:00,1.62635,1.6266,1.626,1.6262,269000000.0
2009-12-04 15:10:00,1.6261,1.6262,1.6256,1.62575,386000000.0
2009-12-04 15:15:00,1.62585,1.6268,1.6258,1.6267,363500000.0
2009-12-04 15:20:00,1.62675,1.62765,1.62565,1.62585,611000000.0
2009-12-04 15:25:00,1.62575,1.6275,1.6256,1.6265,892200000.0
2009-12-04 15:30:00,1.6265,1.6265,1.6188,1.6198,1106600000.0
2009-12-04 15:35:00,1.62,1.62265,1.61685,1.62135,1292100000.0
2009-12-04 15:40:00,1.6213,1.6228,1.6202,1.62265,1124900000.0
2009-12-04 15:45:00,1.6226,1.62355,1.62145,1.62265,1029300000.0
2009-12-04 15:50:00,1.6226,1.6239,1.6218,1.62225,923800000.0
2009-12-04 15:55:00,1.62225,1.6243,1.62105,1.62165,1201500000.0
2009-12-04 16:00:00,1.62175,1.6231,1.62075,1.62195,1216200000.0
2009-12-04 16:05:00,1.6219,1.62285,1.6212,1.62245,1080900000.0
2009-12-04 16:10:00,1.62235,1.6228,1.62015,1.62065,1672900000.0
2009-12-04 16:15:00,1.62065,1.6215,1.61965,1.6208,1258800000.0
2009-12-04 16:20:00,1.6208,1.62165,1.62035,1.6212,1435100000.0
2009-12-04 16:25:00,1.62115,1.6216,1.6198,1.62005,1706000000.0
2009-12-04 16:30:00,1.62005,1.6205,1.61915,1.62025,1613000000.0
2009-12-04 16:35:00,1.62025,1.6205,1.6179,1.6186,1965000000.0
2009-12-04 16:40:00,1.6186,1.6199,1.6184,1.61935,1523400000.0
2009-12-04 16:45:00,1.61935,1.61935,1.6179,1.6182,1542200000.0
2009-12-04 16:50:00,1.6182,1.6198,1.6178,1.6196,915800000.0
2009-12-04 16:55:00,1.6197,1.62115,1.61915,1.6208,1045300000.0
2009-12-04 17:00:00,1.62075,1.622,1.62055,1.6215,1333600001.0
2009-12-04 17:05:00,1.62145,1.62335,1.62145,1.62305,1562200000.0
2009-12-04 17:10:00,1.62305,1.62575,1.6224,1.6238,2326800000.0
2009-12-04 17:15:00,1.6237,1.62415,1.623,1.624,1447700000.0
2009-12-04 17:20:00,1.62395,1.62595,1.62395,1.62565,1528600000.0
2009-12-04 17:25:00,1.62555,1.6257,1.62385,1.6239,1467500000.0
2009-12-04 17:30:00,1.6239,1.62585,1.62385,1.62585,1723600000.0
2009-12-04 17:35:00,1.6259,1.6265,1.62495,1.62525,1522900000.0
2009-12-04 17:40:00,1.62525,1.62625,1.625,1.6251,1619100000.0
2009-12-04 17:45:00,1.6251,1.6273,1.62495,1.62695,1575200000.0
2009-12-04 17:50:00,1.62695,1.628,1.62675,1.6272,1782700000.0
2009-12-04 17:55:00,1.6271,1.6279,1.62555,1.626,1230600000.0
2009-12-04 18:00:00,1.626,1.62605,1.6246,1.6251,1020300000.0
2009-12-04 18:05:00,1.62525,1.62595,1.62415,1.6244,849000000.0
2009-12-04 18:10:00,1.6245,1.625,1.6239,1.6248,736900000.0
2009-12-04 18:15:00,1.625,1.62575,1.6249,1.62505,1132600000.0
2009-12-04 18:20:00,1.625,1.62565,1.6234,1.6235,1182600000.0
2009-12-04 18:25:00,1.6235,1.6255,1.6233,1.62545,1106300000.0
2009-12-04 18:30:00,1.6254,1.62575,1.62465,1.6253,1083700000.0
2009-12-04 18:35:00,1.6253,1.6277,1.62515,1.62725,1022500000.0
2009-12-04 18:40:00,1.6271,1.62845,1.6271,1.62805,1156000000.0
2009-12-04 18:45:00,1.6281,1.62925,1.6269,1.62695,1550200000.0
2009-12-04 18:50:00,1.62705,1.6285,1.6264,1.6266,857500000.0
2009-12-04 18:55:00,1.62665,1.6276,1.62615,1.6268,553700000.0
2009-12-04 19:00:00,1.6269,1.62775,1.62635,1.6276,540800000.0
2009-12-04 19:05:00,1.62745,1.62775,1.62645,1.62665,676900000.0
2009-12-04 19:10:00,1.62675,1.62675,1.6259,1.6264,625500000.0
2009-12-04 19:15:00,1.62625,1.62685,1.62545,1.6263,740900000.0
2009-12-04 19:20:00,1.6263,1.6278,1.6262,1.62715,597200000.0
2009-12-04 19:25:00,1.62715,1.6276,1.62635,1.62665,483900000.0
2009-12-04 19:30:00,1.62665,1.62695,1.62575,1.62605,746500000.0
2009-12-04 19:35:00,1.626,1.6261,1.62505,1.62505,870000000.0
2009-12-04 19:40:00,1.6251,1.626,1.6245,1.62595,1277600000.0
2009-12-04 19:45:00,1.62595,1.62635,1.62545,1.6262,570000000.0
2009-12-04 19:50:00,1.62625,1.62655,1.62605,1.62645,648300000.0
2009-12-04 19:55:00,1.62645,1.62675,1.626,1.62625,337100000.0
2009-12-04 20:00:00,1.6261,1.6263,1.6253,1.6254,440500000.0
2009-12-04 20:05:00,1.6254,1.62695,1.62515,1.62645,789700000.0
2009-12-04 20:10:00,1.6264,1.62805,1.62625,1.62775,692500000.0
2009-12-04 20:15:00,1.6277,1.6282,1.62765,1.62805,307800000.0
2009-12-04 20:20:00,1.62805,1.6282,1.6277,1.628,485300000.0
2009-12-04 20:25:00,1.62795,1.62805,1.62725,1.62725,724700000.0
2009-12-04 20:30:00,1.6273,1.6277,1.627,1.6275,833700000.0
2009-12-04 20:35:00,1.62755,1.6282,1.62715,1.6278,806600000.0
2009-12-04 20:40:00,1.6278,1.62815,1.6269,1.6276,1197800000.0
2009-12-04 20:45:00,1.62755,1.62775,1.62645,1.6274,902500000.0
2009-12-04 20:50:00,1.6275,1.6279,1.62645,1.62745,1396200000.0
2009-12-04 20:55:00,1.6274,1.62795,1.6267,1.62765,882800000.0
2009-12-04 21:00:00,1.62755,1.6279,1.6265,1.6269,620900000.0
2009-12-04 21:05:00,1.6269,1.62795,1.6265,1.6277,790700000.0
2009-12-04 21:10:00,1.6277,1.6278,1.62675,1.627,744700000.0
2009-12-04 21:15:00,1.62705,1.6281,1.62685,1.628,657000000.0
2009-12-04 21:20:00,1.62805,1.6281,1.62755,1.62765,623100000.0
2009-12-04 21:25:00,1.62765,1.62805,1.62665,1.62695,635500000.0
2009-12-04 21:30:00,1.62695,1.62695,1.6256,1.62565,871800000.0
2009-12-04 21:35:00,1.62575,1.6258,1.62475,1.6253,795800000.0
2009-12-04 21:40:00,1.6253,1.62655,1.6253,1.626,734300000.0
2009-12-04 21:45:00,1.626,1.627,1.62525,1.62665,990300000.0
2009-12-04 21:50:00,1.62665,1.62705,1.6262,1.6267,653200000.0
2009-12-04 21:55:00,1.62665,1.62725,1.62625,1.62715,983800000.0
2009-12-04 22:00:00,1.6273,1.6278,1.6269,1.627,459300000.0
2009-12-04 22:05:00,1.627,1.62705,1.62535,1.6263,390300000.0
2009-12-04 22:10:00,1.6263,1.62655,1.6238,1.62385,367000000.0
2009-12-04 22:15:00,1.62375,1.62525,1.62375,1.62515,251900000.0
2009-12-04 22:20:00,1.6251,1.6253,1.6222,1.6226,486400000.0
2009-12-04 22:25:00,1.6226,1.62265,1.62145,1.6224,440300000.0
2009-12-04 22:30:00,1.62235,1.6236,1.62225,1.6233,295500000.0
2009-12-04 22:35:00,1.62325,1.624,1.6227,1.62395,259300000.0
2009-12-04 22:40:00,1.62395,1.62445,1.62375,1.6244,349300000.0
2009-12-04 22:45:00,1.6244,1.62465,1.6232,1.62335,271200000.0
2009-12-04 22:50:00,1.6233,1.62335,1.6227,1.6229,270000000.0
2009-12-04 22:55:00,1.62295,1.62335,1.62225,1.62335,217700000.0
2009-12-04 23:00:00,1.6233,1.6233,1.62155,1.6216,212700000.0
2009-12-04 23:05:00,1.6216,1.6224,1.62155,1.6221,178200000.0
2009-12-04 23:10:00,1.6222,1.6225,1.62075,1.6214,273100000.0
2009-12-04 23:15:00,1.6214,1.62165,1.62035,1.621,245100000.0
2009-12-04 23:20:00,1.621,1.62195,1.6208,1.62185,208400000.0
2009-12-04 23:25:00,1.6219,1.62205,1.6217,1.62175,172800000.0
2009-12-04 23:30:00,1.62175,1.62235,1.6206,1.6215,245900000.0
2009-12-04 23:35:00,1.62145,1.6223,1.62095,1.62185,164800000.0
2009-12-04 23:40:00,1.62185,1.62195,1.6217,1.6219,106100000.0
2009-12-04 23:45:00,1.6219,1.623,1.62185,1.623,101300000.0
2009-12-04 23:50:00,1.6229,1.6239,1.6224,1.62385,292600000.0
2009-12-04 23:55:00,1.62385,1.6243,1.62305,1.62335,166600000.0
2009-12-07 00:00:00,1.62675,1.6268,1.62405,1.62465,123500000.0
2009-12-07 00:05:00,1.6247,1.62485,1.6229,1.6241,215900000.0
2009-12-07 00:10:00,1.62415,1.62425,1.6228,1.62315,76100000.0
2009-12-07 00:15:00,1.6231,1.6239,1.6227,1.6239,56700000.0
2009-12-07 00:20:00,1.6239,1.62555,1.62385,1.62525,127000000.0
2009-12-07 00:25:00,1.6253,1.6257,1.625,1.6255,39600000.0
2009-12-07 00:30:00,1.6256,1.62625,1.6228,1.62445,210000000.0
2009-12-07 00:35:00,1.62455,1.6249,1.62345,1.62405,127400000.0
2009-12-07 00:40:00,1.624,1.62405,1.62255,1.6227,131200000.0
2009-12-07 00:45:00,1.6227,1.62275,1.6213,1.6225,191800000.0
2009-12-07 00:50:00,1.62235,1.6227,1.6218,1.62265,125100000.0
2009-12-07 00:55:00,1.6225,1.62315,1.62185,1.62265,220900000.0
2009-12-07 01:00:00,1.6228,1.6237,1.62225,1.623,340700000.0
2009-12-07 01:05:00,1.62295,1.62415,1.62235,1.62375,213300000.0
2009-12-07 01:10:00,1.6237,1.6241,1.62325,1.62365,295900000.0
2009-12-07 01:15:00,1.6237,1.62375,1.62235,1.62315,307600000.0
2009-12-07 01:20:00,1.62295,1.624,1.62295,1.62375,279400000.0
2009-12-07 01:25:00,1.62375,1.62385,1.62325,1.6234,133600000.0
2009-12-07 01:30:00,1.6234,1.62525,1.62335,1.62465,410700000.0
2009-12-07 01:35:00,1.62465,1.62605,1.6245,1.62575,426800000.0
2009-12-07 01:40:00,1.62585,1.62705,1.62525,1.6265,443000000.0
2009-12-07 01:45:00,1.6265,1.6272,1.6253,1.62605,615500000.0
2009-12-07 01:50:00,1.62605,1.6264,1.62555,1.62595,471100000.0
2009-12-07 01:55:00,1.62595,1.62645,1.62575,1.62625,426500000.0
2009-12-07 02:00:00,1.6263,1.62655,1.62525,1.62565,429300000.0
2009-12-07 02:05:00,1.6258,1.6272,1.6251,1.62695,676600000.0
2009-12-07 02:10:00,1.6268,1.6282,1.6268,1.62755,934900000.0
2009-12-07 02:15:00,1.6276,1.6294,1.6276,1.6278,995100000.0
2009-12-07 02:20:00,1.62785,1.62875,1.62695,1.628,873500000.0
2009-12-07 02:25:00,1.62785,1.6289,1.62645,1.62875,683300000.0
2009-12-07 02:30:00,1.62875,1.62875,1.6262,1.6271,802400000.0
2009-12-07 02:35:00,1.6271,1.62715,1.62555,1.6258,697400000.0
2009-12-07 02:40:00,1.6258,1.62605,1.62505,1.62595,852200000.0
2009-12-07 02:45:00,1.6259,1.6265,1.6253,1.62575,939600000.0
2009-12-07 02:50:00,1.62575,1.626,1.6248,1.6256,645300000.0
2009-12-07 02:55:00,1.6256,1.62585,1.62485,1.62545,697900000.0
2009-12-07 03:00:00,1.62545,1.62585,1.62485,1.6256,564600000.0
2009-12-07 03:05:00,1.62575,1.62635,1.6253,1.6257,372000000.0
2009-12-07 03:10:00,1.6257,1.6262,1.62515,1.62565,459200000.0
2009-12-07 03:15:00,1.62575,1.6259,1.6248,1.6254,487800000.0
2009-12-07 03:20:00,1.62535,1.626,1.62525,1.62585,415300000.0
2009-12-07 03:25:00,1.6259,1.62665,1.6257,1.62625,321100000.0
2009-12-07 03:30:00,1.6262,1.6266,1.62525,1.6256,343500000.0
2009-12-07 03:35:00,1.6255,1.62605,1.62495,1.6259,301800000.0
2009-12-07 03:40:00,1.6259,1.6259,1.6255,1.62565,282300000.0
2009-12-07 03:45:00,1.6257,1.62585,1.62525,1.6258,285300000.0
2009-12-07 03:50:00,1.62595,1.6261,1.6256,1.6259,350900000.0
2009-12-07 03:55:00,1.62585,1.6259,1.62495,1.62565,406300000.0
2009-12-07 04:00:00,1.62565,1.62595,1.6249,1.6253,254000000.0
2009-12-07 04:05:00,1.62525,1.6259,1.62505,1.6257,253400000.0
2009-12-07 04:10:00,1.6257,1.62595,1.6251,1.62575,309800000.0
2009-12-07 04:15:00,1.62575,1.6261,1.6254,1.6254,220700000.0
2009-12-07 04:20:00,1.6254,1.62565,1.62355,1.62375,353500000.0
2009-12-07 04:25:00,1.6237,1.6245,1.62355,1.62435,410300000.0
2009-12-07 04:30:00,1.62435,1.62495,1.6238,1.62445,385200000.0
2009-12-07 04:35:00,1.6244,1.6256,1.6244,1.62525,341800000.0
2009-12-07 04:40:00,1.6253,1.6257,1.625,1.625,370000000.0
2009-12-07 04:45:00,1.6251,1.6254,1.625,1.62505,80400000.0
2009-12-07 04:50:00,1.62515,1.6254,1.625,1.6252,177600000.0
2009-12-07 04:55:00,1.62515,1.62585,1.62505,1.62505,233600000.0
2009-12-07 05:00:00,1.62505,1.6256,1.6246,1.6246,238100000.0
2009-12-07 05:05:00,1.62465,1.6253,1.6243,1.6249,292000000.0
2009-12-07 05:10:00,1.62485,1.62565,1.6247,1.6253,248100000.0
2009-12-07 05:15:00,1.6253,1.626,1.62525,1.6256,170500000.0
2009-12-07 05:20:00,1.6258,1.6263,1.6255,1.6263,212000000.0
2009-12-07 05:25:00,1.6263,1.62685,1.6263,1.6266,206900000.0
2009-12-07 05:30:00,1.62665,1.6268,1.6264,1.6264,171700000.0
2009-12-07 05:35:00,1.62645,1.62725,1.6264,1.62685,332400000.0
2009-12-07 05:40:00,1.62675,1.6274,1.6265,1.6274,311700000.0
2009-12-07 05:45:00,1.62725,1.62725,1.6266,1.62665,207300000.0
2009-12-07 05:50:00,1.6266,1.62685,1.6265,1.62675,153300000.0
2009-12-07 05:55:00,1.6268,1.6271,1.62645,1.62645,240600000.0
2009-12-07 06:00:00,1.6265,1.6268,1.62555,1.6259,274100000.0
2009-12-07 06:05:00,1.6259,1.62605,1.6255,1.62595,311000000.0
2009-12-07 06:10:00,1.626,1.62605,1.6257,1.62595,150100000.0
2009-12-07 06:15:00,1.6258,1.6262,1.6257,1.62615,139200000.0
2009-12-07 06:20:00,1.62615,1.6264,1.62492,1.6264,197500000.0
2009-12-07 06:25:00,1.6264,1.6265,1.6259,1.626,180100000.0
2009-12-07 06:30:00,1.62595,1.62685,1.6259,1.62665,387600000.0
2009-12-07 06:35:00,1.6266,1.62715,1.6264,1.62675,389300000.0
2009-12-07 06:40:00,1.6267,1.6267,1.6257,1.626,250500000.0
2009-12-07 06:45:00,1.626,1.62635,1.6256,1.62615,247700000.0
2009-12-07 06:50:00,1.62615,1.6265,1.62575,1.6264,252500000.0
2009-12-07 06:55:00,1.6264,1.6266,1.62615,1.62625,207900000.0
2009-12-07 07:00:00,1.62625,1.6264,1.62545,1.6256,190000000.0
2009-12-07 07:05:00,1.6256,1.62585,1.6253,1.6255,167900000.0
2009-12-07 07:10:00,1.62555,1.6256,1.6246,1.6248,292900000.0
2009-12-07 07:15:00,1.62485,1.62545,1.6247,1.62535,188700000.0
2009-12-07 07:20:00,1.62535,1.6261,1.625,1.62595,225900000.0
2009-12-07 07:25:00,1.6258,1.6262,1.62545,1.6261,154900000.0
2009-12-07 07:30:00,1.62605,1.62615,1.6257,1.62575,210300000.0
2009-12-07 07:35:00,1.6258,1.6262,1.62545,1.6261,321100000.0
2009-12-07 07:40:00,1.6262,1.62625,1.6247,1.6256,553900000.0
2009-12-07 07:45:00,1.6256,1.6271,1.62525,1.62685,526500000.0
2009-12-07 07:50:00,1.62665,1.6269,1.62585,1.62605,392700000.0
2009-12-07 07:55:00,1.626,1.6263,1.6253,1.62565,293800000.0
2009-12-07 08:00:00,1.62565,1.62625,1.6254,1.6257,321700000.0
2009-12-07 08:05:00,1.62575,1.6263,1.62575,1.6263,176500000.0
2009-12-07 08:10:00,1.62625,1.62635,1.62515,1.62575,456900000.0
2009-12-07 08:15:00,1.6258,1.6266,1.62555,1.6262,506700000.0
2009-12-07 08:20:00,1.62615,1.62645,1.6256,1.626,248100000.0
2009-12-07 08:25:00,1.62595,1.62635,1.6257,1.62625,285900000.0
2009-12-07 08:30:00,1.62625,1.62625,1.6253,1.6253,227400000.0
2009-12-07 08:35:00,1.6253,1.62575,1.62475,1.62475,248200000.0
2009-12-07 08:40:00,1.62475,1.62545,1.6247,1.6249,285700000.0
2009-12-07 08:45:00,1.62495,1.62555,1.6247,1.6253,381900000.0
2009-12-07 08:50:00,1.62535,1.62585,1.62515,1.62525,316000000.0
2009-12-07 08:55:00,1.6252,1.6261,1.625,1.625,512100000.0
2009-12-07 09:00:00,1.625,1.62545,1.62485,1.62495,357700000.0
2009-12-07 09:05:00,1.6249,1.6269,1.6249,1.62665,634900000.0
2009-12-07 09:10:00,1.62665,1.6288,1.6266,1.62835,861500000.0
2009-12-07 09:15:00,1.62835,1.62835,1.6272,1.628,505000000.0
2009-12-07 09:20:00,1.62805,1.62855,1.6264,1.62665,719100000.0
2009-12-07 09:25:00,1.62665,1.62695,1.62575,1.62575,649700000.0
2009-12-07 09:30:00,1.62575,1.62625,1.6253,1.62535,555700000.0
2009-12-07 09:35:00,1.62535,1.6264,1.62525,1.62615,408200000.0
2009-12-07 09:40:00,1.62615,1.6266,1.626,1.6265,386300000.0
2009-12-07 09:45:00,1.62655,1.62655,1.62595,1.62605,386500000.0
2009-12-07 09:50:00,1.62605,1.627,1.626,1.6268,315000000.0
2009-12-07 09:55:00,1.62685,1.6275,1.6265,1.62715,272200000.0
2009-12-07 10:00:00,1.62715,1.6276,1.6267,1.627,760000000.0
2009-12-07 10:05:00,1.627,1.6278,1.6258,1.6261,979100000.0
2009-12-07 10:10:00,1.62605,1.62675,1.62595,1.62635,1102800000.0
2009-12-07 10:15:00,1.62635,1.6269,1.62555,1.62645,818400000.0
2009-12-07 10:20:00,1.62645,1.62775,1.62635,1.62755,834100000.0
2009-12-07 10:25:00,1.6275,1.6287,1.6274,1.6275,960400000.0
2009-12-07 10:30:00,1.62755,1.62795,1.62655,1.62795,1419400000.0
2009-12-07 10:35:00,1.6279,1.6291,1.6268,1.62835,1506200000.0
2009-12-07 10:40:00,1.6283,1.62975,1.62775,1.6281,1223300000.0
2009-12-07 10:45:00,1.6281,1.6296,1.62775,1.6292,1121700000.0
2009-12-07 10:50:00,1.62915,1.63025,1.62865,1.629,1576800000.0
2009-12-07 10:55:00,1.629,1.62985,1.62855,1.62945,1530900000.0
2009-12-07 11:00:00,1.62955,1.6304,1.6283,1.6288,1453900000.0
2009-12-07 11:05:00,1.6288,1.6289,1.6281,1.6285,1032100000.0
2009-12-07 11:10:00,1.62845,1.62915,1.62705,1.62825,1077100000.0
2009-12-07 11:15:00,1.6283,1.62905,1.62765,1.62775,878800000.0
2009-12-07 11:20:00,1.6277,1.62935,1.6277,1.6278,1046500000.0
2009-12-07 11:25:00,1.62785,1.628,1.6271,1.62735,609800000.0
2009-12-07 11:30:00,1.6274,1.6279,1.627,1.62765,516800000.0
2009-12-07 11:35:00,1.62765,1.6283,1.62725,1.6283,741400000.0
2009-12-07 11:40:00,1.62825,1.62905,1.6282,1.6288,522600000.0
2009-12-07 11:45:00,1.629,1.62925,1.6282,1.6291,440700000.0
2009-12-07 11:50:00,1.629,1.6292,1.6281,1.62815,236800000.0
2009-12-07 11:55:00,1.6281,1.6287,1.628,1.6283,444900000.0
2009-12-07 12:00:00,1.62825,1.62885,1.628,1.62865,601200000.0
2009-12-07 12:05:00,1.6286,1.6287,1.6277,1.62785,615600000.0
2009-12-07 12:10:00,1.62795,1.6283,1.62745,1.6281,520900000.0
2009-12-07 12:15:00,1.6281,1.6284,1.62755,1.62775,401100000.0
2009-12-07 12:20:00,1.62765,1.62815,1.6273,1.6277,520100000.0
2009-12-07 12:25:00,1.62765,1.6282,1.62755,1.628,369000000.0
2009-12-07 12:30:00,1.628,1.6287,1.62745,1.6282,743100000.0
2009-12-07 12:35:00,1.62825,1.6288,1.6278,1.6284,562400000.0
2009-12-07 12:40:00,1.62845,1.62935,1.62825,1.6293,420900000.0
2009-12-07 12:45:00,1.6293,1.6293,1.6286,1.6291,537500000.0
2009-12-07 12:50:00,1.62915,1.62955,1.6287,1.6288,431400000.0
2009-12-07 12:55:00,1.6288,1.62945,1.6287,1.62925,367100000.0
2009-12-07 13:00:00,1.62915,1.6298,1.62765,1.62785,532700000.0
2009-12-07 13:05:00,1.6279,1.62875,1.62775,1.62785,381900000.0
2009-12-07 13:10:00,1.62795,1.6289,1.62795,1.6285,390900000.0
2009-12-07 13:15:00,1.6285,1.62915,1.62825,1.62915,346900000.0
2009-12-07 13:20:00,1.62915,1.6293,1.62865,1.6289,392000000.0
2009-12-07 13:25:00,1.6291,1.62945,1.62835,1.62935,340600000.0
2009-12-07 13:30:00,1.6294,1.62965,1.62875,1.629,273000000.0
2009-12-07 13:35:00,1.629,1.6296,1.62855,1.6287,316000000.0
2009-12-07 13:40:00,1.62875,1.62965,1.6286,1.6294,398000000.0
2009-12-07 13:45:00,1.62945,1.6301,1.6292,1.62975,405800000.0
2009-12-07 13:50:00,1.6299,1.63045,1.6297,1.6298,367700000.0
2009-12-07 13:55:00,1.62985,1.63025,1.62965,1.63025,358500000.0
2009-12-07 14:00:00,1.63025,1.63045,1.6297,1.62985,500400000.0
2009-12-07 14:05:00,1.6295,1.63,1.62905,1.62925,447600000.0
2009-12-07 14:10:00,1.62915,1.62915,1.62825,1.6288,472400000.0
2009-12-07 14:15:00,1.6288,1.62895,1.62805,1.62825,706000000.0
2009-12-07 14:20:00,1.62825,1.6286,1.62765,1.628,573600000.0
2009-12-07 14:25:00,1.6281,1.6282,1.62715,1.62725,417800000.0
2009-12-07 14:30:00,1.62735,1.62735,1.62655,1.62705,459700000.0
2009-12-07 14:35:00,1.62705,1.62765,1.6266,1.62735,332400000.0
2009-12-07 14:40:00,1.62725,1.6274,1.6265,1.62695,814400000.0
2009-12-07 14:45:00,1.627,1.627,1.62595,1.62635,499600000.0
2009-12-07 14:50:00,1.62635,1.6266,1.62585,1.62625,502500000.0
2009-12-07 14:55:00,1.62635,1.6276,1.6262,1.62715,498200000.0
2009-12-07 15:00:00,1.62725,1.62765,1.62695,1.6272,256300000.0
2009-12-07 15:05:00,1.62725,1.62795,1.6268,1.62715,473400000.0
2009-12-07 15:10:00,1.627,1.62735,1.62645,1.627,613900000.0
2009-12-07 15:15:00,1.62705,1.6276,1.62695,1.62745,513000000.0
2009-12-07 15:20:00,1.6275,1.6282,1.6274,1.62775,505600000.0
2009-12-07 15:25:00,1.62775,1.6284,1.62765,1.6281,324200000.0
2009-12-07 15:30:00,1.62825,1.62825,1.62715,1.62725,544500000.0
2009-12-07 15:35:00,1.6271,1.6276,1.62645,1.62685,669400000.0
2009-12-07 15:40:00,1.6268,1.62825,1.6268,1.627,577600000.0
2009-12-07 15:45:00,1.6269,1.6277,1.6263,1.62645,637800000.0
2009-12-07 15:50:00,1.62635,1.627,1.62595,1.6268,596500000.0
2009-12-07 15:55:00,1.6268,1.62715,1.6263,1.62645,530600000.0
2009-12-07 16:00:00,1.6265,1.6265,1.6252,1.62525,507300000.0
2009-12-07 16:05:00,1.6252,1.6263,1.6246,1.6262,571900000.0
2009-12-07 16:10:00,1.6262,1.62635,1.6253,1.626,526000000.0
2009-12-07 16:15:00,1.626,1.62645,1.6251,1.62605,1086400000.0
2009-12-07 16:20:00,1.62605,1.62705,1.6258,1.62675,557700000.0
2009-12-07 16:25:00,1.6267,1.62725,1.6258,1.6262,885000000.0
2009-12-07 16:30:00,1.62615,1.6267,1.62565,1.6261,1118300000.0
2009-12-07 16:35:00,1.62615,1.627,1.6257,1.62605,936600000.0
2009-12-07 16:40:00,1.6261,1.6266,1.62545,1.62565,831700000.0
2009-12-07 16:45:00,1.6257,1.6259,1.6239,1.62435,912500000.0
2009-12-07 16:50:00,1.6244,1.6251,1.6242,1.6244,858700000.0
2009-12-07 16:55:00,1.62435,1.62455,1.62405,1.6242,1080500000.0
2009-12-07 17:00:00,1.62415,1.6253,1.6237,1.62495,961300000.0
2009-12-07 17:05:00,1.6249,1.62515,1.6243,1.6246,793600000.0
2009-12-07 17:10:00,1.6247,1.62505,1.6242,1.62465,554000000.0
2009-12-07 17:15:00,1.62465,1.62485,1.624,1.62435,912800000.0
2009-12-07 17:20:00,1.62435,1.6258,1.6243,1.6254,693600000.0
2009-12-07 17:25:00,1.62535,1.62605,1.6251,1.6257,1015300000.0
2009-12-07 17:30:00,1.6257,1.62575,1.62465,1.6249,1018500000.0
2009-12-07 17:35:00,1.6248,1.62565,1.6246,1.6255,700300000.0
2009-12-07 17:40:00,1.6255,1.6263,1.62525,1.6261,770800000.0
2009-12-07 17:45:00,1.62605,1.62635,1.62525,1.62595,583000000.0
2009-12-07 17:50:00,1.626,1.62605,1.62315,1.6233,785100000.0
2009-12-07 17:55:00,1.62335,1.62475,1.62305,1.6244,621800000.0
2009-12-07 18:00:00,1.62445,1.6251,1.62415,1.6248,686000000.0
2009-12-07 18:05:00,1.62475,1.62545,1.62455,1.6247,482600000.0
2009-12-07 18:10:00,1.6246,1.62485,1.62415,1.6245,811100000.0
2009-12-07 18:15:00,1.6245,1.625,1.62415,1.62425,1013700000.0
2009-12-07 18:20:00,1.62425,1.62525,1.62375,1.625,615000000.0
2009-12-07 18:25:00,1.6249,1.62545,1.62475,1.6253,490400000.0
2009-12-07 18:30:00,1.6253,1.6254,1.62485,1.62515,447600000.0
2009-12-07 18:35:00,1.62505,1.62545,1.6247,1.62525,367000000.0
2009-12-07 18:40:00,1.6253,1.62555,1.62445,1.62465,248800000.0
2009-12-07 18:45:00,1.6245,1.62465,1.6239,1.6239,207600000.0
2009-12-07 18:50:00,1.6239,1.6243,1.6233,1.62345,455000000.0
2009-12-07 18:55:00,1.62345,1.62415,1.62315,1.6232,379100000.0
2009-12-07 19:00:00,1.6232,1.6233,1.62255,1.62295,371200000.0
2009-12-07 19:05:00,1.62285,1.62395,1.6226,1.62375,395800000.0
2009-12-07 19:10:00,1.62375,1.62405,1.6237,1.6237,413800000.0
2009-12-07 19:15:00,1.6238,1.62415,1.62345,1.6236,417800000.0
2009-12-07 19:20:00,1.6236,1.62415,1.62325,1.624,454400000.0
2009-12-07 19:25:00,1.62385,1.62445,1.6236,1.6243,193400000.0
2009-12-07 19:30:00,1.6243,1.6247,1.62335,1.6239,728400000.0
2009-12-07 19:35:00,1.6239,1.62675,1.62365,1.62515,1656500000.0
2009-12-07 19:40:00,1.62525,1.62525,1.62345,1.6235,1142600000.0
2009-12-07 19:45:00,1.6235,1.6242,1.62165,1.62185,1465500000.0
2009-12-07 19:50:00,1.62185,1.62265,1.62055,1.62145,1377900000.0
2009-12-07 19:55:00,1.62145,1.62235,1.62075,1.62095,882800000.0
2009-12-07 20:00:00,1.62095,1.62175,1.62045,1.62175,885900000.0
2009-12-07 20:05:00,1.62165,1.622,1.6213,1.6219,466300000.0
2009-12-07 20:10:00,1.6219,1.62215,1.6212,1.6212,534600000.0
2009-12-07 20:15:00,1.62125,1.6219,1.62045,1.62075,1278300000.0
2009-12-07 20:20:00,1.6207,1.62145,1.62045,1.62055,970900000.0
2009-12-07 20:25:00,1.62055,1.62125,1.62,1.6205,1278100000.0
2009-12-07 20:30:00,1.6205,1.62165,1.62035,1.62115,688200000.0
2009-12-07 20:35:00,1.62125,1.6214,1.62025,1.6204,397300000.0
2009-12-07 20:40:00,1.6203,1.6205,1.6202,1.6204,211300000.0
2009-12-07 20:45:00,1.62035,1.6214,1.6202,1.62125,483000000.0
2009-12-07 20:50:00,1.6212,1.62215,1.6211,1.62195,558700000.0
2009-12-07 20:55:00,1.62205,1.62235,1.62145,1.62175,652300000.0
2009-12-07 21:00:00,1.6218,1.62225,1.6214,1.6219,352800000.0
2009-12-07 21:05:00,1.62185,1.62215,1.6212,1.62165,391400000.0
2009-12-07 21:10:00,1.62165,1.62195,1.6214,1.6217,350300000.0
2009-12-07 21:15:00,1.6217,1.62195,1.6213,1.6216,496000000.0
2009-12-07 21:20:00,1.62155,1.62255,1.6213,1.62255,471900000.0
2009-12-07 21:25:00,1.62255,1.62255,1.62145,1.6219,788900000.0
2009-12-07 21:30:00,1.62185,1.6229,1.62175,1.622,685000000.0
2009-12-07 21:35:00,1.622,1.6233,1.622,1.6227,1209000000.0
2009-12-07 21:40:00,1.6227,1.62285,1.6217,1.62195,1135000000.0
2009-12-07 21:45:00,1.6219,1.62445,1.62175,1.62355,1231600000.0
2009-12-07 21:50:00,1.6235,1.6245,1.62335,1.62425,841500000.0
2009-12-07 21:55:00,1.62425,1.62525,1.624,1.6248,665200000.0
2009-12-07 22:00:00,1.6249,1.6249,1.62365,1.6237,1122600000.0
2009-12-07 22:05:00,1.62375,1.6245,1.62355,1.62445,841800000.0
2009-12-07 22:10:00,1.6244,1.62475,1.62415,1.62445,666200000.0
2009-12-07 22:15:00,1.62435,1.6246,1.62405,1.6246,728600000.0
2009-12-07 22:20:00,1.6246,1.6246,1.6241,1.6245,601800000.0
2009-12-07 22:25:00,1.62455,1.62525,1.6244,1.625,831400000.0
2009-12-07 22:30:00,1.625,1.6252,1.62355,1.6242,1020000000.0
2009-12-07 22:35:00,1.6242,1.62505,1.6241,1.62485,552900000.0
2009-12-07 22:40:00,1.62485,1.625,1.62375,1.62375,780400000.0
2009-12-07 22:45:00,1.62375,1.625,1.62365,1.62445,1158600000.0
2009-12-07 22:50:00,1.6244,1.62445,1.6238,1.6243,736800000.0
2009-12-07 22:55:00,1.6243,1.62535,1.6241,1.6251,600500000.0
2009-12-07 23:00:00,1.62515,1.6253,1.62435,1.6245,250000000.0
2009-12-07 23:05:00,1.6245,1.6249,1.62425,1.62465,169400000.0
2009-12-07 23:10:00,1.62455,1.62475,1.6243,1.62455,95500000.0
2009-12-07 23:15:00,1.62455,1.6248,1.6239,1.6239,262000000.0
2009-12-07 23:20:00,1.6239,1.62415,1.6237,1.62405,229800000.0
2009-12-07 23:25:00,1.62405,1.62415,1.6239,1.62405,68000000.0
2009-12-07 23:30:00,1.6242,1.6243,1.6238,1.62385,150600000.0
2009-12-07 23:35:00,1.62385,1.62395,1.62315,1.6235,196100000.0
2009-12-07 23:40:00,1.62355,1.62405,1.6234,1.62375,118700000.0
2009-12-07 23:45:00,1.6238,1.62425,1.6238,1.6239,117800000.0
2009-12-07 23:50:00,1.6241,1.6241,1.62181,1.6237,128000000.0
2009-12-07 23:55:00,1.6238,1.6243,1.62355,1.6243,226900000.0
2009-12-08 00:00:00,1.62365,1.6242,1.62018,1.62335,132500000.0
2009-12-08 00:05:00,1.62345,1.62345,1.62265,1.62305,129700000.0
2009-12-08 00:10:00,1.6231,1.6234,1.6227,1.62285,100900000.0
2009-12-08 00:15:00,1.6229,1.6233,1.62275,1.62305,108800000.0
2009-12-08 00:20:00,1.62305,1.62305,1.62074,1.62102,25800000.0
2009-12-08 00:25:00,1.6226,1.6227,1.6219,1.62215,66400000.0
2009-12-08 00:30:00,1.62215,1.6225,1.6217,1.62215,115400000.0
2009-12-08 00:35:00,1.6222,1.6223,1.6216,1.622,62600000.0
2009-12-08 00:40:00,1.622,1.6224,1.62195,1.62215,137400000.0
2009-12-08 00:45:00,1.62215,1.6225,1.62111,1.62111,93500000.0
2009-12-08 00:50:00,1.62205,1.6224,1.62185,1.6223,62800000.0
2009-12-08 00:55:00,1.62245,1.62245,1.62075,1.62105,200200000.0
2009-12-08 01:00:00,1.62095,1.6211,1.6199,1.62025,170700000.0
2009-12-08 01:05:00,1.62015,1.62115,1.62015,1.6208,139400000.0
2009-12-08 01:10:00,1.6207,1.62115,1.62055,1.6208,102500000.0
2009-12-08 01:15:00,1.62065,1.6211,1.62065,1.621,89900000.0
2009-12-08 01:20:00,1.62105,1.6214,1.62085,1.6212,147700000.0
2009-12-08 01:25:00,1.62115,1.6212,1.62075,1.62105,66200000.0
2009-12-08 01:30:00,1.6211,1.6216,1.6208,1.62125,312600000.0
2009-12-08 01:35:00,1.62125,1.62135,1.62065,1.62065,325300000.0
2009-12-08 01:40:00,1.6208,1.62145,1.62065,1.6214,223300000.0
2009-12-08 01:45:00,1.6215,1.6219,1.6212,1.62145,153600000.0
2009-12-08 01:50:00,1.6215,1.62195,1.62105,1.6216,219500000.0
2009-12-08 01:55:00,1.6216,1.6217,1.62095,1.62155,246000000.0
2009-12-08 02:00:00,1.62155,1.62165,1.62075,1.6212,300100000.0
2009-12-08 02:05:00,1.62125,1.62175,1.62095,1.6213,382900000.0
2009-12-08 02:10:00,1.62145,1.6222,1.62145,1.62155,266600000.0
2009-12-08 02:15:00,1.6216,1.62195,1.6207,1.62085,299700000.0
2009-12-08 02:20:00,1.6208,1.62135,1.6206,1.621,219800000.0
2009-12-08 02:25:00,1.6209,1.62135,1.6206,1.62115,384400000.0
2009-12-08 02:30:00,1.62125,1.6219,1.62075,1.6211,584600000.0
2009-12-08 02:35:00,1.62105,1.6216,1.62085,1.62145,607100000.0
2009-12-08 02:40:00,1.62145,1.62165,1.62065,1.62135,716500000.0
2009-12-08 02:45:00,1.6213,1.62215,1.6213,1.62175,308500000.0
2009-12-08 02:50:00,1.62185,1.62205,1.621,1.6216,315700000.0
2009-12-08 02:55:00,1.62155,1.6219,1.62115,1.62155,425200000.0
2009-12-08 03:00:00,1.6216,1.6222,1.6212,1.62125,383700000.0
2009-12-08 03:05:00,1.62125,1.62155,1.62085,1.62135,376800000.0
2009-12-08 03:10:00,1.62135,1.6214,1.62065,1.62085,389900000.0
2009-12-08 03:15:00,1.62085,1.6212,1.62025,1.62075,386100000.0
2009-12-08 03:20:00,1.6208,1.62125,1.62045,1.62115,365500000.0
2009-12-08 03:25:00,1.62115,1.6219,1.62105,1.62175,348200000.0
2009-12-08 03:30:00,1.62175,1.6224,1.6217,1.62225,372000000.0
2009-12-08 03:35:00,1.6223,1.6229,1.6221,1.62275,296600000.0
2009-12-08 03:40:00,1.62275,1.62315,1.6225,1.62285,220000000.0
2009-12-08 03:45:00,1.62285,1.6233,1.6225,1.62255,292600000.0
2009-12-08 03:50:00,1.6226,1.62265,1.62225,1.62245,180400000.0
2009-12-08 03:55:00,1.6226,1.6232,1.62225,1.62315,206600000.0
2009-12-08 04:00:00,1.6232,1.6232,1.6226,1.6226,219800000.0
2009-12-08 04:05:00,1.6227,1.62305,1.6224,1.6227,301900000.0
2009-12-08 04:10:00,1.62265,1.6232,1.6222,1.6225,417800000.0
2009-12-08 04:15:00,1.6225,1.623,1.62235,1.6226,235000000.0
2009-12-08 04:20:00,1.62265,1.6228,1.6225,1.62265,133800000.0
2009-12-08 04:25:00,1.6226,1.6231,1.62245,1.6226,178400000.0
2009-12-08 04:30:00,1.6226,1.6234,1.6225,1.62285,412200000.0
2009-12-08 04:35:00,1.62285,1.6236,1.6226,1.62325,343400000.0
2009-12-08 04:40:00,1.6231,1.6239,1.62295,1.62375,311200000.0
2009-12-08 04:45:00,1.62385,1.6242,1.62365,1.62415,265600000.0
2009-12-08 04:50:00,1.6242,1.6249,1.62385,1.62435,390200000.0
2009-12-08 04:55:00,1.6243,1.6246,1.6241,1.6243,218600000.0
2009-12-08 05:00:00,1.6244,1.6249,1.6243,1.62465,432800000.0
2009-12-08 05:05:00,1.62465,1.62475,1.6245,1.62465,183200000.0
2009-12-08 05:10:00,1.62465,1.62495,1.624,1.6242,133800000.0
2009-12-08 05:15:00,1.62425,1.6244,1.62405,1.62425,117600000.0
2009-12-08 05:20:00,1.6243,1.62455,1.6233,1.6235,189200000.0
2009-12-08 05:25:00,1.62355,1.62425,1.62316,1.62322,148000000.0
2009-12-08 05:30:00,1.62395,1.6241,1.6235,1.62405,105800000.0
2009-12-08 05:35:00,1.6241,1.6241,1.6233,1.62385,211800000.0
2009-12-08 05:40:00,1.6238,1.6239,1.6228,1.62315,149000000.0
2009-12-08 05:45:00,1.6232,1.62355,1.62285,1.6232,162600000.0
2009-12-08 05:50:00,1.62325,1.6241,1.62325,1.62325,113000000.0
2009-12-08 05:55:00,1.6232,1.62335,1.62265,1.62305,209200000.0
2009-12-08 06:00:00,1.62315,1.62345,1.62255,1.62305,190700000.0
2009-12-08 06:05:00,1.62305,1.6231,1.62265,1.6229,95400000.0
2009-12-08 06:10:00,1.6229,1.62345,1.6229,1.6231,62200000.0
2009-12-08 06:15:00,1.6231,1.62345,1.62285,1.6233,173400000.0
2009-12-08 06:20:00,1.6234,1.62385,1.6233,1.62345,58000000.0
2009-12-08 06:25:00,1.6236,1.62529,1.62345,1.62345,26800000.0
2009-12-08 06:30:00,1.6234,1.62445,1.62315,1.62425,261000000.0
2009-12-08 06:35:00,1.6243,1.6243,1.6235,1.62355,145000000.0
2009-12-08 06:40:00,1.62365,1.6241,1.6236,1.6238,131000000.0
2009-12-08 06:45:00,1.62375,1.6249,1.62355,1.62485,188200000.0
2009-12-08 06:50:00,1.62465,1.625,1.62435,1.6248,334000000.0
2009-12-08 06:55:00,1.62475,1.62545,1.6243,1.6253,265800000.0
2009-12-08 07:00:00,1.6252,1.62545,1.6252,1.6253,42000000.0
2009-12-08 07:05:00,1.6251,1.6251,1.62445,1.6251,132000000.0
2009-12-08 07:10:00,1.6251,1.62565,1.62465,1.62465,250600000.0
2009-12-08 07:15:00,1.62465,1.62545,1.62465,1.6253,162800000.0
2009-12-08 07:20:00,1.6253,1.6257,1.62515,1.6254,206200000.0
2009-12-08 07:25:00,1.6253,1.62565,1.62495,1.6252,187000000.0
2009-12-08 07:30:00,1.62525,1.6261,1.625,1.62595,262700000.0
2009-12-08 07:35:00,1.62595,1.62595,1.6251,1.6251,273400000.0
2009-12-08 07:40:00,1.62525,1.6264,1.6252,1.62615,113000000.0
2009-12-08 07:45:00,1.62615,1.6263,1.6255,1.6258,376800000.0
2009-12-08 07:50:00,1.62585,1.6263,1.6253,1.6256,709900000.0
2009-12-08 07:55:00,1.62555,1.6258,1.62495,1.62495,464000000.0
2009-12-08 08:00:00,1.62505,1.62625,1.62505,1.6259,308200000.0
2009-12-08 08:05:00,1.62605,1.6262,1.6254,1.62605,405500000.0
2009-12-08 08:10:00,1.626,1.6267,1.62565,1.6263,524400000.0
2009-12-08 08:15:00,1.6263,1.6267,1.6257,1.6258,438200000.0
2009-12-08 08:20:00,1.6259,1.6264,1.6253,1.62555,536000000.0
2009-12-08 08:25:00,1.6256,1.62605,1.62515,1.62585,396000000.0
2009-12-08 08:30:00,1.62585,1.62665,1.62545,1.6266,499600000.0
2009-12-08 08:35:00,1.62655,1.6267,1.6256,1.6258,316400000.0
2009-12-08 08:40:00,1.6257,1.62635,1.6257,1.626,417400000.0
2009-12-08 08:45:00,1.62595,1.6264,1.62565,1.6263,353400000.0
2009-12-08 08:50:00,1.6262,1.6267,1.62585,1.6262,341900000.0
2009-12-08 08:55:00,1.62625,1.62665,1.626,1.6266,296000000.0
2009-12-08 09:00:00,1.6265,1.6273,1.62615,1.6265,359100000.0
2009-12-08 09:05:00,1.6266,1.62745,1.6265,1.6268,301700000.0
2009-12-08 09:10:00,1.6268,1.6271,1.6262,1.6264,469800000.0
2009-12-08 09:15:00,1.6264,1.6272,1.62635,1.62695,416100000.0
2009-12-08 09:20:00,1.627,1.6278,1.6267,1.62705,683400000.0
2009-12-08 09:25:00,1.62715,1.62775,1.62695,1.62725,459900000.0
2009-12-08 09:30:00,1.62715,1.62735,1.6263,1.6264,477300000.0
2009-12-08 09:35:00,1.6264,1.6273,1.6262,1.62705,326300000.0
2009-12-08 09:40:00,1.6271,1.6272,1.62625,1.62645,393500000.0
2009-12-08 09:45:00,1.62645,1.6274,1.62645,1.62685,653800000.0
2009-12-08 09:50:00,1.62695,1.627,1.62575,1.6258,702200000.0
2009-12-08 09:55:00,1.62585,1.62635,1.6255,1.62575,484000000.0
2009-12-08 10:00:00,1.62575,1.6277,1.62555,1.627,1041400000.0
2009-12-08 10:05:00,1.6271,1.6276,1.6263,1.62645,1079300000.0
2009-12-08 10:10:00,1.6266,1.6266,1.62555,1.62555,968800000.0
2009-12-08 10:15:00,1.6255,1.626,1.62485,1.62595,717800000.0
2009-12-08 10:20:00,1.62585,1.6263,1.6252,1.62575,551200000.0
2009-12-08 10:25:00,1.62575,1.62625,1.6253,1.62545,666300000.0
2009-12-08 10:30:00,1.62545,1.6261,1.62495,1.6258,571900000.0
2009-12-08 10:35:00,1.6258,1.626,1.62495,1.62585,763400000.0
2009-12-08 10:40:00,1.62585,1.62615,1.6254,1.62585,566700000.0
2009-12-08 10:45:00,1.62585,1.62645,1.62565,1.62595,445700000.0
2009-12-08 10:50:00,1.626,1.62605,1.6251,1.6256,469300000.0
2009-12-08 10:55:00,1.6256,1.6258,1.62485,1.62485,435800000.0
2009-12-08 11:00:00,1.625,1.6261,1.6249,1.62575,504200000.0
2009-12-08 11:05:00,1.62585,1.6259,1.6244,1.62455,439800000.0
2009-12-08 11:10:00,1.6246,1.6258,1.6244,1.62525,409300000.0
2009-12-08 11:15:00,1.6253,1.6255,1.62435,1.62515,454700000.0
2009-12-08 11:20:00,1.62505,1.62635,1.62455,1.6262,541000000.0
2009-12-08 11:25:00,1.6262,1.6266,1.6261,1.62635,285500000.0
2009-12-08 11:30:00,1.6264,1.62655,1.62465,1.6248,812800000.0
2009-12-08 11:35:00,1.6248,1.6254,1.6245,1.62505,790200000.0
2009-12-08 11:40:00,1.6251,1.62515,1.6239,1.6244,522600000.0
2009-12-08 11:45:00,1.6245,1.6249,1.62415,1.6243,358000000.0
2009-12-08 11:50:00,1.62435,1.62465,1.6242,1.62455,518100000.0
2009-12-08 11:55:00,1.62445,1.6252,1.62395,1.6249,495200000.0
2009-12-08 12:00:00,1.62495,1.62535,1.62395,1.6249,736700000.0
2009-12-08 12:05:00,1.62485,1.62575,1.6246,1.62555,474600000.0
2009-12-08 12:10:00,1.62555,1.6256,1.6246,1.62485,778800000.0
2009-12-08 12:15:00,1.6248,1.62555,1.62465,1.62485,579400000.0
2009-12-08 12:20:00,1.62485,1.62545,1.6247,1.625,538500000.0
2009-12-08 12:25:00,1.62515,1.62545,1.62485,1.62505,524600000.0
2009-12-08 12:30:00,1.625,1.62515,1.6245,1.62465,611300000.0
2009-12-08 12:35:00,1.6247,1.62485,1.6243,1.62435,375200000.0
2009-12-08 12:40:00,1.62435,1.6247,1.62415,1.6242,422600000.0
2009-12-08 12:45:00,1.6242,1.6242,1.62375,1.624,442200000.0
2009-12-08 12:50:00,1.6239,1.62445,1.6236,1.6238,402600000.0
2009-12-08 12:55:00,1.62385,1.6252,1.6238,1.6247,351800000.0
2009-12-08 13:00:00,1.62455,1.62505,1.62355,1.6239,550700000.0
2009-12-08 13:05:00,1.62395,1.62465,1.62315,1.6232,741900000.0
2009-12-08 13:10:00,1.6232,1.62385,1.6229,1.6237,648800000.0
2009-12-08 13:15:00,1.62375,1.6245,1.6231,1.62395,618600000.0
2009-12-08 13:20:00,1.6239,1.62405,1.62265,1.6232,705100000.0
2009-12-08 13:25:00,1.6232,1.6243,1.6231,1.62385,434400000.0
2009-12-08 13:30:00,1.62385,1.62575,1.62385,1.62485,662000000.0
2009-12-08 13:35:00,1.62485,1.6264,1.6247,1.62565,851000000.0
2009-12-08 13:40:00,1.62575,1.62695,1.62545,1.62595,1117800000.0
2009-12-08 13:45:00,1.6259,1.62625,1.62475,1.6248,730900000.0
2009-12-08 13:50:00,1.6249,1.62545,1.62365,1.6248,735600000.0
2009-12-08 13:55:00,1.62475,1.6259,1.62395,1.62495,845400000.0
2009-12-08 14:00:00,1.62495,1.6263,1.62425,1.62545,994900000.0
2009-12-08 14:05:00,1.62545,1.6264,1.62475,1.6263,675500000.0
2009-12-08 14:10:00,1.6263,1.62675,1.62585,1.62605,647100000.0
2009-12-08 14:15:00,1.626,1.62645,1.62525,1.62585,646300000.0
2009-12-08 14:20:00,1.62575,1.62615,1.62545,1.62565,413100000.0
2009-12-08 14:25:00,1.62565,1.62605,1.6245,1.62495,1000600000.0
2009-12-08 14:30:00,1.6249,1.6261,1.62475,1.62505,1226200000.0
2009-12-08 14:35:00,1.6251,1.6254,1.6245,1.62505,847000000.0
2009-12-08 14:40:00,1.62515,1.62555,1.6246,1.6248,540000000.0
2009-12-08 14:45:00,1.6248,1.62525,1.6239,1.6251,632900000.0
2009-12-08 14:50:00,1.62515,1.6253,1.62405,1.6246,547400000.0
2009-12-08 14:55:00,1.6245,1.62515,1.6244,1.62505,332600000.0
2009-12-08 15:00:00,1.62505,1.6257,1.6244,1.6251,495600000.0
2009-12-08 15:05:00,1.62515,1.62555,1.62465,1.62515,710900000.0
2009-12-08 15:10:00,1.6251,1.6255,1.62425,1.6245,753900000.0
2009-12-08 15:15:00,1.6246,1.6246,1.62365,1.6239,1070200000.0
2009-12-08 15:20:00,1.6239,1.6253,1.6237,1.6252,1024000000.0
2009-12-08 15:25:00,1.6252,1.6257,1.62425,1.6254,1125100000.0
2009-12-08 15:30:00,1.6253,1.6266,1.6246,1.62515,1324000000.0
2009-12-08 15:35:00,1.62515,1.62535,1.6238,1.62435,825500000.0
2009-12-08 15:40:00,1.6243,1.6253,1.62425,1.625,736300000.0
2009-12-08 15:45:00,1.62495,1.62545,1.62355,1.6237,730700000.0
2009-12-08 15:50:00,1.62365,1.62425,1.62355,1.624,840700000.0
2009-12-08 15:55:00,1.624,1.6246,1.62365,1.62415,1200900000.0
2009-12-08 16:00:00,1.62435,1.62485,1.62375,1.6248,1170300000.0
2009-12-08 16:05:00,1.6248,1.62515,1.62345,1.62395,1046700000.0
2009-12-08 16:10:00,1.62395,1.6241,1.62275,1.6228,981900000.0
2009-12-08 16:15:00,1.62285,1.6233,1.62265,1.62305,697200000.0
2009-12-08 16:20:00,1.623,1.6237,1.6229,1.6235,536000000.0
2009-12-08 16:25:00,1.62345,1.62395,1.6231,1.6238,758700000.0
2009-12-08 16:30:00,1.6239,1.6245,1.62335,1.6242,739100000.0
2009-12-08 16:35:00,1.6242,1.6259,1.62385,1.6254,984900000.0
2009-12-08 16:40:00,1.6254,1.6259,1.6246,1.6258,947900000.0
2009-12-08 16:45:00,1.6257,1.6266,1.6253,1.626,1232900000.0
2009-12-08 16:50:00,1.626,1.62675,1.6254,1.6257,1126500000.0
2009-12-08 16:55:00,1.6257,1.62605,1.6239,1.62465,1008000000.0
2009-12-08 17:00:00,1.6245,1.6252,1.62425,1.6244,1200900000.0
2009-12-08 17:05:00,1.62445,1.6246,1.62335,1.62365,1413000000.0
2009-12-08 17:10:00,1.62365,1.62415,1.62315,1.62335,1317300000.0
2009-12-08 17:15:00,1.62335,1.62425,1.62305,1.624,1195400000.0
2009-12-08 17:20:00,1.624,1.62405,1.6232,1.6234,854000000.0
2009-12-08 17:25:00,1.6234,1.62395,1.62305,1.6233,940300000.0
2009-12-08 17:30:00,1.6234,1.62385,1.62305,1.62345,475000000.0
2009-12-08 17:35:00,1.62355,1.6241,1.62325,1.62355,633300000.0
2009-12-08 17:40:00,1.62355,1.6239,1.62325,1.6239,584600000.0
2009-12-08 17:45:00,1.6238,1.62485,1.6238,1.6242,721300000.0
2009-12-08 17:50:00,1.62425,1.62455,1.6236,1.6241,617500000.0
2009-12-08 17:55:00,1.624,1.62455,1.62345,1.624,763600000.0
2009-12-08 18:00:00,1.624,1.62465,1.6232,1.62425,921900000.0
2009-12-08 18:05:00,1.62405,1.62445,1.6236,1.62385,1017800000.0
2009-12-08 18:10:00,1.6238,1.6242,1.6229,1.623,964500000.0
2009-12-08 18:15:00,1.623,1.6238,1.6225,1.6236,1398100000.0
2009-12-08 18:20:00,1.62365,1.62395,1.62275,1.623,882900000.0
2009-12-08 18:25:00,1.623,1.62345,1.6218,1.62215,826000000.0
2009-12-08 18:30:00,1.62215,1.6232,1.62195,1.6226,827800000.0
2009-12-08 18:35:00,1.62255,1.6231,1.6223,1.6226,620300000.0
2009-12-08 18:40:00,1.6226,1.6226,1.6212,1.62195,764300000.0
2009-12-08 18:45:00,1.6219,1.62205,1.6211,1.62155,826300000.0
2009-12-08 18:50:00,1.6215,1.62255,1.62135,1.62175,711000000.0
2009-12-08 18:55:00,1.62175,1.62355,1.62175,1.6228,660400000.0
2009-12-08 19:00:00,1.6228,1.6231,1.62265,1.6229,345200000.0
2009-12-08 19:05:00,1.6229,1.623,1.6223,1.6225,588800000.0
2009-12-08 19:10:00,1.62255,1.6238,1.6221,1.6231,475800000.0
2009-12-08 19:15:00,1.62305,1.6242,1.62285,1.6238,537500000.0
2009-12-08 19:20:00,1.62375,1.62475,1.62375,1.62415,529000000.0
2009-12-08 19:25:00,1.6242,1.62525,1.62405,1.62515,670100000.0
2009-12-08 19:30:00,1.6252,1.6252,1.62445,1.62455,688300000.0
2009-12-08 19:35:00,1.62455,1.62465,1.6239,1.62435,1393600000.0
2009-12-08 19:40:00,1.62435,1.6248,1.62405,1.62465,884400000.0
2009-12-08 19:45:00,1.62465,1.62465,1.62375,1.62405,809700000.0
2009-12-08 19:50:00,1.62405,1.62435,1.62385,1.6243,861200000.0
2009-12-08 19:55:00,1.6243,1.62465,1.62315,1.6237,914000000.0
2009-12-08 20:00:00,1.6237,1.62375,1.62255,1.623,955100000.0
2009-12-08 20:05:00,1.62295,1.6237,1.6228,1.6235,784400000.0
2009-12-08 20:10:00,1.6235,1.62415,1.62335,1.62375,1060300000.0
2009-12-08 20:15:00,1.62375,1.6242,1.6232,1.6234,957000000.0
2009-12-08 20:20:00,1.6235,1.62385,1.62285,1.62315,774400000.0
2009-12-08 20:25:00,1.62315,1.6236,1.62275,1.6236,958100000.0
2009-12-08 20:30:00,1.6236,1.6237,1.62265,1.623,639000000.0
2009-12-08 20:35:00,1.62315,1.62415,1.6224,1.6236,842100000.0
2009-12-08 20:40:00,1.6236,1.6238,1.6229,1.6236,892600000.0
2009-12-08 20:45:00,1.62355,1.6237,1.623,1.62325,612100000.0
2009-12-08 20:50:00,1.6233,1.6238,1.62305,1.6235,838600000.0
2009-12-08 20:55:00,1.6235,1.6252,1.62345,1.62465,1111900000.0
2009-12-08 21:00:00,1.62465,1.62465,1.6237,1.6238,1139600000.0
2009-12-08 21:05:00,1.62385,1.6243,1.6233,1.6241,914400000.0
2009-12-08 21:10:00,1.6241,1.6247,1.62375,1.6241,674600000.0
2009-12-08 21:15:00,1.62415,1.6242,1.6235,1.6239,716500000.0
2009-12-08 21:20:00,1.6239,1.62515,1.6237,1.62485,705700000.0
2009-12-08 21:25:00,1.62475,1.62505,1.62345,1.6245,738300000.0
2009-12-08 21:30:00,1.6245,1.62475,1.62405,1.6246,910300000.0
2009-12-08 21:35:00,1.6246,1.6252,1.6244,1.62495,986500000.0
2009-12-08 21:40:00,1.62495,1.6261,1.62485,1.6257,907700000.0
2009-12-08 21:45:00,1.62565,1.6262,1.6254,1.62595,982800000.0
2009-12-08 21:50:00,1.62595,1.6273,1.62535,1.62705,1336200000.0
2009-12-08 21:55:00,1.62705,1.62775,1.62675,1.6269,1628200000.0
2009-12-08 22:00:00,1.62695,1.62705,1.6259,1.62595,1322600000.0
2009-12-08 22:05:00,1.626,1.6268,1.6257,1.6258,1267100000.0
2009-12-08 22:10:00,1.6257,1.6259,1.62505,1.62525,1039600000.0
2009-12-08 22:15:00,1.6253,1.62585,1.62505,1.6255,766300000.0
2009-12-08 22:20:00,1.62555,1.62595,1.6249,1.62525,616400000.0
2009-12-08 22:25:00,1.6252,1.6255,1.6248,1.6254,729500000.0
2009-12-08 22:30:00,1.6254,1.6254,1.62435,1.62475,634300000.0
2009-12-08 22:35:00,1.62475,1.62545,1.6247,1.62535,999400000.0
2009-12-08 22:40:00,1.6254,1.62565,1.62465,1.6247,889900000.0
2009-12-08 22:45:00,1.6247,1.6259,1.6245,1.62555,871500000.0
2009-12-08 22:50:00,1.62565,1.62605,1.62535,1.6256,893700000.0
2009-12-08 22:55:00,1.6256,1.6259,1.62525,1.62555,735800000.0
2009-12-08 23:00:00,1.6254,1.62605,1.6253,1.62585,216400000.0
2009-12-08 23:05:00,1.6259,1.62595,1.62565,1.6259,123900000.0
2009-12-08 23:10:00,1.6259,1.626,1.62535,1.62545,286300000.0
2009-12-08 23:15:00,1.6254,1.62575,1.62535,1.6256,178900000.0
2009-12-08 23:20:00,1.62555,1.62585,1.6254,1.6257,195400000.0
2009-12-08 23:25:00,1.6257,1.62605,1.62525,1.6258,240200000.0
2009-12-08 23:30:00,1.6258,1.6258,1.6251,1.6254,234900000.0
2009-12-08 23:35:00,1.62505,1.6252,1.62435,1.62485,272700000.0
2009-12-08 23:40:00,1.625,1.6252,1.6243,1.6248,313800000.0
2009-12-08 23:45:00,1.6249,1.62535,1.6248,1.62505,280600000.0
2009-12-08 23:50:00,1.62505,1.62565,1.62475,1.62535,214300000.0
2009-12-08 23:55:00,1.62535,1.62685,1.6253,1.62665,279100000.0
2009-12-09 00:00:00,1.6266,1.6268,1.62585,1.62645,164200000.0
2009-12-09 00:05:00,1.62645,1.6266,1.62365,1.62445,202100000.0
2009-12-09 00:10:00,1.62455,1.6249,1.6232,1.6245,184400000.0
2009-12-09 00:15:00,1.62455,1.62465,1.62405,1.62445,113100000.0
2009-12-09 00:20:00,1.6244,1.62525,1.62435,1.62445,156900000.0
2009-12-09 00:25:00,1.62455,1.62505,1.62375,1.62425,93500000.0
2009-12-09 00:30:00,1.6243,1.6244,1.62375,1.6241,118900000.0
2009-12-09 00:35:00,1.6236,1.6241,1.6236,1.6241,52100000.0
2009-12-09 00:40:00,1.62405,1.6243,1.6238,1.6241,87400000.0
2009-12-09 00:45:00,1.62425,1.62515,1.6238,1.6246,164300000.0
2009-12-09 00:50:00,1.624,1.62525,1.62285,1.6251,295500000.0
2009-12-09 00:55:00,1.62505,1.62645,1.62435,1.6264,231100000.0
2009-12-09 01:00:00,1.6264,1.62675,1.6256,1.62645,209500000.0
2009-12-09 01:05:00,1.6265,1.6279,1.6261,1.6274,307200000.0
2009-12-09 01:10:00,1.62745,1.62805,1.627,1.6272,278900000.0
2009-12-09 01:15:00,1.6272,1.6275,1.62561,1.6272,119000000.0
2009-12-09 01:20:00,1.62715,1.62785,1.62675,1.62775,477300000.0
2009-12-09 01:25:00,1.62765,1.62835,1.62685,1.6274,770200000.0
2009-12-09 01:30:00,1.6275,1.62785,1.62595,1.62645,608600000.0
2009-12-09 01:35:00,1.6265,1.6275,1.62615,1.62725,459300000.0
2009-12-09 01:40:00,1.62725,1.62745,1.62655,1.62705,529900000.0
2009-12-09 01:45:00,1.627,1.62755,1.62665,1.62695,530200000.0
2009-12-09 01:50:00,1.62705,1.62835,1.6267,1.62835,248500000.0
2009-12-09 01:55:00,1.62835,1.6285,1.6275,1.6281,493600000.0
2009-12-09 02:00:00,1.6281,1.62825,1.62695,1.6277,527300000.0
2009-12-09 02:05:00,1.6276,1.6278,1.6263,1.6268,823100000.0
2009-12-09 02:10:00,1.62675,1.62685,1.6252,1.62525,857100000.0
2009-12-09 02:15:00,1.6252,1.6262,1.625,1.62595,448500000.0
2009-12-09 02:20:00,1.62595,1.6261,1.6239,1.62395,484500000.0
2009-12-09 02:25:00,1.62395,1.625,1.62375,1.6248,785300000.0
2009-12-09 02:30:00,1.62475,1.6258,1.6246,1.62525,551600000.0
2009-12-09 02:35:00,1.62525,1.6257,1.6249,1.6251,535200000.0
2009-12-09 02:40:00,1.62515,1.62565,1.62465,1.62465,290100000.0
2009-12-09 02:45:00,1.62465,1.6249,1.62445,1.6248,257100000.0
2009-12-09 02:50:00,1.6248,1.6255,1.6244,1.62545,531200000.0
2009-12-09 02:55:00,1.62545,1.62625,1.62505,1.62525,520300000.0
2009-12-09 03:00:00,1.6253,1.62545,1.62475,1.62525,339900000.0
2009-12-09 03:05:00,1.62535,1.626,1.62515,1.6259,510800000.0
2009-12-09 03:10:00,1.62595,1.627,1.6257,1.6268,607900000.0
2009-12-09 03:15:00,1.6268,1.62685,1.6262,1.6266,406000000.0
2009-12-09 03:20:00,1.6266,1.6268,1.62575,1.62615,366300000.0
2009-12-09 03:25:00,1.62625,1.62735,1.6261,1.62715,676700000.0
2009-12-09 03:30:00,1.62725,1.62725,1.6264,1.62675,722200000.0
2009-12-09 03:35:00,1.6268,1.6273,1.62655,1.62695,457400000.0
2009-12-09 03:40:00,1.62685,1.62795,1.62685,1.62755,562800000.0
2009-12-09 03:45:00,1.62755,1.6281,1.62745,1.6277,287800000.0
2009-12-09 03:50:00,1.62775,1.62815,1.6277,1.6278,399400000.0
2009-12-09 03:55:00,1.62785,1.62875,1.6278,1.6278,360500000.0
2009-12-09 04:00:00,1.6278,1.62785,1.62635,1.62645,424700000.0
2009-12-09 04:05:00,1.62645,1.62775,1.6264,1.6273,423300000.0
2009-12-09 04:10:00,1.6273,1.6278,1.62725,1.62755,356200000.0
2009-12-09 04:15:00,1.62765,1.6277,1.62675,1.6269,375700000.0
2009-12-09 04:20:00,1.62685,1.62705,1.62595,1.62605,273400000.0
2009-12-09 04:25:00,1.626,1.6265,1.62565,1.62585,478400000.0
2009-12-09 04:30:00,1.6259,1.6262,1.6256,1.6259,302700000.0
2009-12-09 04:35:00,1.6259,1.62645,1.62585,1.62625,417100000.0
2009-12-09 04:40:00,1.62625,1.62695,1.62625,1.6267,276100000.0
2009-12-09 04:45:00,1.6267,1.6272,1.62595,1.6265,242300000.0
2009-12-09 04:50:00,1.6265,1.6267,1.6262,1.62655,207200000.0
2009-12-09 04:55:00,1.62655,1.62675,1.62625,1.6264,178900000.0
2009-12-09 05:00:00,1.62635,1.6265,1.62565,1.62595,423700000.0
2009-12-09 05:05:00,1.626,1.62625,1.62575,1.6259,283000000.0
2009-12-09 05:10:00,1.626,1.6262,1.6245,1.62485,493600000.0
2009-12-09 05:15:00,1.62485,1.6249,1.62435,1.6248,307600000.0
2009-12-09 05:20:00,1.62475,1.62525,1.62455,1.62505,269800000.0
2009-12-09 05:25:00,1.625,1.62545,1.6243,1.6244,298800000.0
2009-12-09 05:30:00,1.62445,1.62515,1.62415,1.62475,270000000.0
2009-12-09 05:35:00,1.6248,1.62485,1.6245,1.6248,149300000.0
2009-12-09 05:40:00,1.6247,1.62515,1.62465,1.62475,222200000.0
2009-12-09 05:45:00,1.62475,1.6252,1.62455,1.6252,167400000.0
2009-12-09 05:50:00,1.6253,1.6253,1.62425,1.6243,385500000.0
2009-12-09 05:55:00,1.6243,1.62475,1.624,1.62465,328400000.0
2009-12-09 06:00:00,1.62465,1.6247,1.6243,1.6247,329000000.0
2009-12-09 06:05:00,1.6247,1.6249,1.6241,1.62475,235100000.0
2009-12-09 06:10:00,1.6247,1.62555,1.62455,1.62555,442400000.0
2009-12-09 06:15:00,1.62555,1.62595,1.62545,1.62575,160600000.0
2009-12-09 06:20:00,1.6258,1.6259,1.62535,1.62545,172300000.0
2009-12-09 06:25:00,1.62545,1.62555,1.6249,1.62505,420900000.0
2009-12-09 06:30:00,1.62505,1.62555,1.62505,1.62535,192100000.0
2009-12-09 06:35:00,1.6254,1.62545,1.6249,1.6249,189900000.0
2009-12-09 06:40:00,1.6249,1.62525,1.6246,1.6246,205900000.0
2009-12-09 06:45:00,1.6246,1.62495,1.6243,1.62455,222000000.0
2009-12-09 06:50:00,1.6245,1.62515,1.6244,1.62505,387300000.0
2009-12-09 06:55:00,1.62495,1.62535,1.6248,1.6252,402900000.0
2009-12-09 07:00:00,1.6251,1.6255,1.6248,1.6251,249700000.0
2009-12-09 07:05:00,1.6252,1.62535,1.625,1.62515,229300000.0
2009-12-09 07:10:00,1.62515,1.62545,1.62408,1.62525,361300000.0
2009-12-09 07:15:00,1.6253,1.6253,1.6248,1.6249,286500000.0
2009-12-09 07:20:00,1.6249,1.625,1.62415,1.625,418000000.0
2009-12-09 07:25:00,1.62495,1.6253,1.6247,1.6252,290500000.0
2009-12-09 07:30:00,1.6253,1.62555,1.6251,1.6251,247900000.0
2009-12-09 07:35:00,1.6251,1.6257,1.625,1.6254,311700000.0
2009-12-09 07:40:00,1.6254,1.62545,1.62485,1.62485,214100000.0
2009-12-09 07:45:00,1.62485,1.6255,1.62485,1.6251,391800000.0
2009-12-09 07:50:00,1.62505,1.6253,1.62355,1.62395,575200000.0
2009-12-09 07:55:00,1.62395,1.62425,1.6237,1.62385,417000000.0
2009-12-09 08:00:00,1.624,1.6243,1.62365,1.6241,546100000.0
2009-12-09 08:05:00,1.62405,1.62445,1.62375,1.6242,432100000.0
2009-12-09 08:10:00,1.62435,1.62445,1.6241,1.6242,294900000.0
2009-12-09 08:15:00,1.62425,1.6246,1.62395,1.6242,385100000.0
2009-12-09 08:20:00,1.6242,1.62465,1.62365,1.6238,498500000.0
2009-12-09 08:25:00,1.6238,1.6247,1.62365,1.6244,618500000.0
2009-12-09 08:30:00,1.6244,1.62595,1.6243,1.6245,708800000.0
2009-12-09 08:35:00,1.6244,1.62535,1.62365,1.6253,598000000.0
2009-12-09 08:40:00,1.6253,1.6253,1.62455,1.6249,489000000.0
2009-12-09 08:45:00,1.62485,1.62485,1.6238,1.62415,606200000.0
2009-12-09 08:50:00,1.6241,1.62515,1.6241,1.62495,761300000.0
2009-12-09 08:55:00,1.625,1.6257,1.6245,1.6254,829800000.0
2009-12-09 09:00:00,1.6255,1.62595,1.62505,1.62545,783000000.0
2009-12-09 09:05:00,1.62545,1.62625,1.6251,1.62625,984100000.0
2009-12-09 09:10:00,1.6262,1.6266,1.6257,1.62605,554000000.0
2009-12-09 09:15:00,1.6261,1.6265,1.6254,1.62605,584900000.0
2009-12-09 09:20:00,1.62615,1.6265,1.6257,1.62615,613100000.0
2009-12-09 09:25:00,1.6261,1.62655,1.62575,1.6259,795700000.0
2009-12-09 09:30:00,1.6261,1.62685,1.6254,1.62605,637600000.0
2009-12-09 09:35:00,1.62605,1.6264,1.625,1.6256,620600000.0
2009-12-09 09:40:00,1.62555,1.6265,1.62545,1.6259,709800000.0
2009-12-09 09:45:00,1.6259,1.6264,1.62555,1.6258,640700000.0
2009-12-09 09:50:00,1.62575,1.6266,1.6257,1.62625,576000000.0
2009-12-09 09:55:00,1.62625,1.6269,1.62625,1.62675,669900000.0
2009-12-09 10:00:00,1.62675,1.62725,1.62535,1.62565,859900000.0
2009-12-09 10:05:00,1.6257,1.6257,1.6239,1.62505,1038600001.0
2009-12-09 10:10:00,1.62505,1.6254,1.6244,1.6247,846800000.0
2009-12-09 10:15:00,1.6248,1.62505,1.62415,1.62455,873200000.0
2009-12-09 10:20:00,1.62445,1.62515,1.62425,1.6247,840900000.0
2009-12-09 10:25:00,1.6247,1.6247,1.62265,1.6227,890600000.0
2009-12-09 10:30:00,1.6226,1.62375,1.62255,1.6236,794400000.0
2009-12-09 10:35:00,1.6237,1.6245,1.62345,1.6244,760100000.0
2009-12-09 10:40:00,1.62445,1.62505,1.62375,1.6245,825100000.0
2009-12-09 10:45:00,1.6246,1.6248,1.62385,1.6244,890800000.0
2009-12-09 10:50:00,1.62435,1.62545,1.6242,1.62505,1130800000.0
2009-12-09 10:55:00,1.62505,1.62545,1.6246,1.6246,865500000.0
2009-12-09 11:00:00,1.6246,1.6259,1.62445,1.6258,559900000.0
2009-12-09 11:05:00,1.6258,1.62595,1.6249,1.625,644500000.0
2009-12-09 11:10:00,1.62495,1.62555,1.62465,1.62525,793900000.0
2009-12-09 11:15:00,1.6253,1.6257,1.6245,1.6247,1035300000.0
2009-12-09 11:20:00,1.62485,1.62575,1.6246,1.625,851700000.0
2009-12-09 11:25:00,1.625,1.62575,1.6248,1.62555,726300000.0
2009-12-09 11:30:00,1.62565,1.62575,1.6247,1.6254,675200000.0
2009-12-09 11:35:00,1.6254,1.6263,1.6251,1.62595,832600000.0
2009-12-09 11:40:00,1.626,1.6261,1.62505,1.62505,342000000.0
2009-12-09 11:45:00,1.62505,1.62595,1.62465,1.62585,525300000.0
2009-12-09 11:50:00,1.6258,1.62605,1.62515,1.6257,435100000.0
2009-12-09 11:55:00,1.6257,1.6258,1.625,1.6254,496700000.0
2009-12-09 12:00:00,1.62555,1.62555,1.6249,1.6249,468900000.0
2009-12-09 12:05:00,1.6249,1.6249,1.62385,1.62445,743600000.0
2009-12-09 12:10:00,1.62445,1.6247,1.62355,1.6246,591500000.0
2009-12-09 12:15:00,1.6246,1.62485,1.62355,1.62395,487000000.0
2009-12-09 12:20:00,1.624,1.62415,1.62325,1.62355,457800000.0
2009-12-09 12:25:00,1.62355,1.62385,1.6231,1.6236,613800000.0
2009-12-09 12:30:00,1.62355,1.62385,1.6226,1.6233,598700000.0
2009-12-09 12:35:00,1.6233,1.62345,1.62205,1.62205,749500000.0
2009-12-09 12:40:00,1.62215,1.6224,1.62145,1.62185,652000000.0
2009-12-09 12:45:00,1.62185,1.6223,1.62165,1.622,476200000.0
2009-12-09 12:50:00,1.622,1.622,1.6216,1.62175,283700000.0
2009-12-09 12:55:00,1.62185,1.62215,1.62165,1.6218,439900000.0
2009-12-09 13:00:00,1.62175,1.62225,1.62145,1.6219,510600000.0
2009-12-09 13:05:00,1.6219,1.62265,1.62125,1.62135,448200000.0
2009-12-09 13:10:00,1.62155,1.62165,1.62115,1.6212,299500000.0
2009-12-09 13:15:00,1.62115,1.6214,1.62025,1.6204,622400000.0
2009-12-09 13:20:00,1.62055,1.62055,1.61895,1.6192,552800000.0
2009-12-09 13:25:00,1.6192,1.6202,1.619,1.6202,333300000.0
2009-12-09 13:30:00,1.6202,1.6206,1.61975,1.62055,459200000.0
2009-12-09 13:35:00,1.62055,1.6206,1.62025,1.6204,216800000.0
2009-12-09 13:40:00,1.62045,1.62055,1.61985,1.62035,313200000.0
2009-12-09 13:45:00,1.6204,1.621,1.6202,1.62085,338800000.0
2009-12-09 13:50:00,1.62095,1.62105,1.62055,1.6207,350500000.0
2009-12-09 13:55:00,1.6207,1.6212,1.6204,1.6209,434800000.0
2009-12-09 14:00:00,1.6209,1.6211,1.62035,1.62045,403300000.0
2009-12-09 14:05:00,1.6205,1.6207,1.6197,1.6199,390600000.0
2009-12-09 14:10:00,1.61985,1.62045,1.61975,1.62045,339000000.0
2009-12-09 14:15:00,1.62045,1.6209,1.62,1.6205,537900000.0
2009-12-09 14:20:00,1.62055,1.62065,1.62015,1.62035,361600000.0
2009-12-09 14:25:00,1.62035,1.6222,1.6202,1.6221,509400000.0
2009-12-09 14:30:00,1.6221,1.6222,1.62115,1.6218,537600000.0
2009-12-09 14:35:00,1.62165,1.62205,1.6212,1.6217,574600000.0
2009-12-09 14:40:00,1.6218,1.62185,1.621,1.62105,556900000.0
2009-12-09 14:45:00,1.6211,1.62155,1.62035,1.62035,413100000.0
2009-12-09 14:50:00,1.62035,1.62065,1.6201,1.62015,585300000.0
2009-12-09 14:55:00,1.61995,1.6207,1.61965,1.6204,523200000.0
2009-12-09 15:00:00,1.6204,1.62165,1.6198,1.6207,1003700000.0
2009-12-09 15:05:00,1.6208,1.622,1.62065,1.6211,1358600000.0
2009-12-09 15:10:00,1.62105,1.622,1.621,1.622,1118500000.0
2009-12-09 15:15:00,1.62185,1.62265,1.6216,1.62265,713200000.0
2009-12-09 15:20:00,1.6227,1.6232,1.62185,1.62205,798200000.0
2009-12-09 15:25:00,1.622,1.6222,1.6215,1.622,834800000.0
2009-12-09 15:30:00,1.62205,1.62235,1.62155,1.6219,680600000.0
2009-12-09 15:35:00,1.6219,1.62225,1.62145,1.622,609000000.0
2009-12-09 15:40:00,1.622,1.62305,1.62155,1.6229,569300000.0
2009-12-09 15:45:00,1.62295,1.6234,1.62265,1.62265,1080700000.0
2009-12-09 15:50:00,1.62265,1.62315,1.62225,1.6228,1060200000.0
2009-12-09 15:55:00,1.62285,1.62315,1.62135,1.62135,1157000000.0
2009-12-09 16:00:00,1.62135,1.6223,1.6209,1.621,1394900000.0
2009-12-09 16:05:00,1.621,1.62215,1.62095,1.6218,1208500000.0
2009-12-09 16:10:00,1.62175,1.62195,1.62115,1.6214,850600000.0
2009-12-09 16:15:00,1.6214,1.62185,1.62095,1.62115,1034000000.0
2009-12-09 16:20:00,1.62105,1.6219,1.62095,1.62135,1010200000.0
2009-12-09 16:25:00,1.62135,1.62255,1.62125,1.6215,1161400000.0
2009-12-09 16:30:00,1.6215,1.62165,1.62075,1.62095,1043700000.0
2009-12-09 16:35:00,1.621,1.6221,1.62085,1.62115,1215800000.0
2009-12-09 16:40:00,1.6212,1.6231,1.6209,1.62225,977100000.0
2009-12-09 16:45:00,1.62235,1.62295,1.62195,1.62235,876100000.0
2009-12-09 16:50:00,1.62245,1.62245,1.6214,1.62185,629600000.0
2009-12-09 16:55:00,1.6219,1.62315,1.6219,1.62235,759900000.0
2009-12-09 17:00:00,1.6223,1.623,1.62145,1.62195,1111800000.0
2009-12-09 17:05:00,1.62185,1.62265,1.6213,1.62145,756200000.0
2009-12-09 17:10:00,1.6215,1.62205,1.6213,1.622,663100000.0
2009-12-09 17:15:00,1.6219,1.6225,1.62125,1.6225,969000000.0
2009-12-09 17:20:00,1.62245,1.62325,1.6221,1.62285,476400000.0
2009-12-09 17:25:00,1.62285,1.62325,1.62205,1.6222,445100000.0
2009-12-09 17:30:00,1.6222,1.62345,1.6214,1.62195,1238000000.0
2009-12-09 17:35:00,1.6219,1.62275,1.6216,1.62225,727000000.0
2009-12-09 17:40:00,1.6223,1.6226,1.62115,1.6216,1383000000.0
2009-12-09 17:45:00,1.62155,1.6223,1.62095,1.62155,1021400000.0
2009-12-09 17:50:00,1.62145,1.6222,1.62125,1.62165,759000000.0
2009-12-09 17:55:00,1.6217,1.6239,1.62135,1.6237,841900000.0
2009-12-09 18:00:00,1.6238,1.6242,1.623,1.6233,826500000.0
2009-12-09 18:05:00,1.6232,1.6237,1.623,1.62325,553800000.0
2009-12-09 18:10:00,1.6233,1.62385,1.62265,1.62265,699400000.0
2009-12-09 18:15:00,1.62265,1.62325,1.6221,1.623,689500000.0
2009-12-09 18:20:00,1.623,1.62365,1.62255,1.6229,575100000.0
2009-12-09 18:25:00,1.6229,1.6233,1.62265,1.6229,498100000.0
2009-12-09 18:30:00,1.6229,1.62315,1.62265,1.62275,474900000.0
2009-12-09 18:35:00,1.62295,1.62325,1.62225,1.6225,723600000.0
2009-12-09 18:40:00,1.6226,1.62275,1.62175,1.62185,845900000.0
2009-12-09 18:45:00,1.62175,1.6226,1.6217,1.6223,863000001.0
2009-12-09 18:50:00,1.6224,1.62265,1.6217,1.62195,1530800000.0
2009-12-09 18:55:00,1.62175,1.62245,1.62175,1.6221,1239500000.0
2009-12-09 19:00:00,1.6221,1.62235,1.62155,1.62185,1032400000.0
2009-12-09 19:05:00,1.62185,1.6226,1.62165,1.622,1112900000.0
2009-12-09 19:10:00,1.62235,1.62235,1.6212,1.62125,1143700000.0
2009-12-09 19:15:00,1.6213,1.6223,1.6211,1.62215,1104600000.0
2009-12-09 19:20:00,1.62215,1.62325,1.6221,1.6223,1395900000.0
2009-12-09 19:25:00,1.6223,1.6227,1.6219,1.6223,841600000.0
2009-12-09 19:30:00,1.6223,1.623,1.6221,1.6225,929800000.0
2009-12-09 19:35:00,1.6225,1.62325,1.62215,1.62315,967300000.0
2009-12-09 19:40:00,1.62315,1.6253,1.62295,1.62495,1189400000.0
2009-12-09 19:45:00,1.6249,1.6251,1.6237,1.6246,988000000.0
2009-12-09 19:50:00,1.6247,1.62515,1.6241,1.62465,994400000.0
2009-12-09 19:55:00,1.62465,1.6248,1.6242,1.6245,629900000.0
2009-12-09 20:00:00,1.6244,1.62595,1.6242,1.62575,1295400000.0
2009-12-09 20:05:00,1.62585,1.62585,1.62495,1.62525,1006900000.0
2009-12-09 20:10:00,1.62525,1.6254,1.6244,1.6246,920900000.0
2009-12-09 20:15:00,1.62455,1.6255,1.6244,1.6244,1029400000.0
2009-12-09 20:20:00,1.6244,1.62525,1.62435,1.6252,619200000.0
2009-12-09 20:25:00,1.62525,1.6265,1.6251,1.6261,873900000.0
2009-12-09 20:30:00,1.6261,1.6269,1.6257,1.6263,572400000.0
2009-12-09 20:35:00,1.6263,1.6263,1.6252,1.62595,599200000.0
2009-12-09 20:40:00,1.62595,1.62635,1.62545,1.62555,854700000.0
2009-12-09 20:45:00,1.6256,1.62595,1.6253,1.6255,729100000.0
2009-12-09 20:50:00,1.62545,1.62555,1.62465,1.6249,684000000.0
2009-12-09 20:55:00,1.6249,1.6259,1.62465,1.62575,803700000.0
2009-12-09 21:00:00,1.62575,1.62595,1.6251,1.62525,685000000.0
2009-12-09 21:05:00,1.62525,1.62535,1.62445,1.6246,578000000.0
2009-12-09 21:10:00,1.6246,1.6254,1.62455,1.62515,792200000.0
2009-12-09 21:15:00,1.62515,1.6253,1.62425,1.6244,766100000.0
2009-12-09 21:20:00,1.62445,1.6251,1.6244,1.62485,665500000.0
2009-12-09 21:25:00,1.62485,1.6258,1.62455,1.62555,742900000.0
2009-12-09 21:30:00,1.62545,1.62555,1.62445,1.6246,564500000.0
2009-12-09 21:35:00,1.62465,1.62485,1.62355,1.62355,1130000000.0
2009-12-09 21:40:00,1.62355,1.6239,1.6228,1.6232,663900000.0
2009-12-09 21:45:00,1.62325,1.62335,1.6228,1.6231,609900000.0
2009-12-09 21:50:00,1.62305,1.62325,1.6225,1.62275,557100000.0
2009-12-09 21:55:00,1.62275,1.62335,1.62245,1.62335,643700000.0
2009-12-09 22:00:00,1.62335,1.62335,1.62145,1.62235,996600000.0
2009-12-09 22:05:00,1.62255,1.62275,1.6199,1.621,1384300000.0
2009-12-09 22:10:00,1.62095,1.62125,1.61965,1.6209,631500000.0
2009-12-09 22:15:00,1.621,1.6221,1.62055,1.6211,921500000.0
2009-12-09 22:20:00,1.6211,1.6211,1.61975,1.61995,1183700000.0
2009-12-09 22:25:00,1.62005,1.6203,1.6196,1.62,646100000.0
2009-12-09 22:30:00,1.61995,1.6206,1.6196,1.6203,813600000.0
2009-12-09 22:35:00,1.6205,1.62085,1.62005,1.62075,956500000.0
2009-12-09 22:40:00,1.6208,1.62105,1.62005,1.62025,805000000.0
2009-12-09 22:45:00,1.62025,1.6204,1.6196,1.61975,808100000.0
2009-12-09 22:50:00,1.6197,1.62065,1.61945,1.6204,1080800000.0
2009-12-09 22:55:00,1.6204,1.62065,1.6195,1.6199,806300000.0
2009-12-09 23:00:00,1.6199,1.62025,1.61905,1.61915,482900000.0
2009-12-09 23:05:00,1.61915,1.61995,1.61905,1.61975,331000000.0
2009-12-09 23:10:00,1.6198,1.6202,1.61935,1.6197,404000000.0
2009-12-09 23:15:00,1.61975,1.6204,1.61965,1.6202,276600000.0
2009-12-09 23:20:00,1.6203,1.6207,1.62,1.6204,125400000.0
2009-12-09 23:25:00,1.6204,1.62065,1.62,1.6204,134500000.0
2009-12-09 23:30:00,1.62025,1.62085,1.62015,1.62055,193800000.0
2009-12-09 23:35:00,1.6204,1.6206,1.6203,1.6206,44200000.0
2009-12-09 23:40:00,1.62115,1.62185,1.6206,1.6208,228000000.0
2009-12-09 23:45:00,1.62065,1.6208,1.6205,1.62055,156500000.0
2009-12-09 23:50:00,1.62055,1.62085,1.62025,1.62025,223000000.0
2009-12-09 23:55:00,1.62025,1.62055,1.62,1.62045,252000000.0
2009-12-10 00:00:00,1.62045,1.6212,1.62035,1.62085,150600000.0
2009-12-10 00:05:00,1.6209,1.62115,1.62045,1.62045,101600000.0
2009-12-10 00:10:00,1.62045,1.6209,1.61975,1.6207,162700000.0
2009-12-10 00:15:00,1.62075,1.62095,1.6194,1.61945,186300000.0
2009-12-10 00:20:00,1.61955,1.6201,1.6184,1.619,357300000.0
2009-12-10 00:25:00,1.61905,1.6193,1.6183,1.6189,252300000.0
2009-12-10 00:30:00,1.61905,1.61955,1.61885,1.61915,254200000.0
2009-12-10 00:35:00,1.61915,1.6197,1.61885,1.61915,269400000.0
2009-12-10 00:40:00,1.6193,1.62035,1.6186,1.6197,274100000.0
2009-12-10 00:45:00,1.61985,1.61985,1.61865,1.6188,71600000.0
2009-12-10 00:50:00,1.61885,1.62,1.61865,1.61945,107100000.0
2009-12-10 00:55:00,1.61945,1.61985,1.6191,1.6197,128200000.0
2009-12-10 01:00:00,1.6196,1.6199,1.6188,1.6189,170000000.0
2009-12-10 01:05:00,1.61885,1.6196,1.61865,1.6196,61400000.0
2009-12-10 01:10:00,1.61955,1.6202,1.6194,1.6202,107300000.0
2009-12-10 01:15:00,1.62025,1.6206,1.6194,1.6197,123900000.0
2009-12-10 01:20:00,1.6197,1.6204,1.61965,1.61995,245000000.0
2009-12-10 01:25:00,1.61985,1.6205,1.6196,1.6201,227200000.0
2009-12-10 01:30:00,1.6201,1.62055,1.6195,1.62,234900000.0
2009-12-10 01:35:00,1.62,1.62,1.61955,1.61965,118700000.0
2009-12-10 01:40:00,1.6196,1.6203,1.61955,1.6203,143200000.0
2009-12-10 01:45:00,1.62045,1.6207,1.62045,1.6206,134100000.0
2009-12-10 01:50:00,1.62055,1.6213,1.62055,1.62095,231600000.0
2009-12-10 01:55:00,1.621,1.6211,1.6193,1.6197,364100000.0
2009-12-10 02:00:00,1.6196,1.6206,1.6192,1.61975,284400000.0
2009-12-10 02:05:00,1.61985,1.62005,1.61935,1.61995,264700000.0
2009-12-10 02:10:00,1.61995,1.6205,1.61955,1.6197,407200000.0
2009-12-10 02:15:00,1.6197,1.6202,1.61925,1.61925,453600000.0
2009-12-10 02:20:00,1.6193,1.61945,1.61835,1.61895,347700000.0
2009-12-10 02:25:00,1.61885,1.61965,1.6181,1.61865,443300000.0
2009-12-10 02:30:00,1.61855,1.61855,1.61045,1.61115,803200000.0
2009-12-10 02:35:00,1.61115,1.612,1.6105,1.61145,692700000.0
2009-12-10 02:40:00,1.61145,1.61195,1.6102,1.61035,485500000.0
2009-12-10 02:45:00,1.61035,1.6115,1.61005,1.61135,455400000.0
2009-12-10 02:50:00,1.6113,1.6121,1.6109,1.61095,494400000.0
2009-12-10 02:55:00,1.61085,1.61185,1.61055,1.6114,557300000.0
2009-12-10 03:00:00,1.6114,1.61195,1.61045,1.6105,424600000.0
2009-12-10 03:05:00,1.6105,1.6111,1.60915,1.6093,636900000.0
2009-12-10 03:10:00,1.6091,1.6095,1.60825,1.6095,450700000.0
2009-12-10 03:15:00,1.6095,1.6096,1.6086,1.60915,436700000.0
2009-12-10 03:20:00,1.60915,1.60915,1.608,1.6082,394400000.0
2009-12-10 03:25:00,1.60825,1.6085,1.60745,1.60825,407500000.0
2009-12-10 03:30:00,1.6083,1.60975,1.6083,1.60955,430300000.0
2009-12-10 03:35:00,1.6095,1.6098,1.6089,1.60895,397600000.0
2009-12-10 03:40:00,1.60895,1.60985,1.60895,1.60975,399400000.0
2009-12-10 03:45:00,1.60975,1.61075,1.60915,1.6097,662100000.0
2009-12-10 03:50:00,1.60965,1.6109,1.60965,1.61065,319200000.0
2009-12-10 03:55:00,1.6107,1.61125,1.61035,1.6106,331800000.0
2009-12-10 04:00:00,1.6107,1.61095,1.6104,1.6106,176800000.0
2009-12-10 04:05:00,1.61065,1.6109,1.61005,1.6101,234200000.0
2009-12-10 04:10:00,1.61005,1.61015,1.6094,1.6099,301400000.0
2009-12-10 04:15:00,1.6099,1.61045,1.6098,1.61015,215100000.0
2009-12-10 04:20:00,1.61025,1.61045,1.61005,1.61025,132400000.0
2009-12-10 04:25:00,1.61025,1.61045,1.60995,1.6101,194600000.0
2009-12-10 04:30:00,1.6101,1.6107,1.6101,1.61025,232900000.0
2009-12-10 04:35:00,1.61025,1.61075,1.61015,1.6104,287800000.0
2009-12-10 04:40:00,1.61045,1.61075,1.60985,1.6102,255200000.0
2009-12-10 04:45:00,1.6102,1.61025,1.6096,1.60975,343000000.0
2009-12-10 04:50:00,1.6097,1.61,1.6094,1.6094,329400000.0
2009-12-10 04:55:00,1.60945,1.60965,1.60895,1.60925,351500000.0
2009-12-10 05:00:00,1.60925,1.60975,1.60925,1.6096,222900000.0
2009-12-10 05:05:00,1.6096,1.60995,1.60955,1.6097,206300000.0
2009-12-10 05:10:00,1.60965,1.60975,1.6093,1.60935,152200000.0
2009-12-10 05:15:00,1.6094,1.60955,1.6093,1.6094,120400000.0
2009-12-10 05:20:00,1.6095,1.6095,1.6085,1.60875,193300000.0
2009-12-10 05:25:00,1.60875,1.609,1.6082,1.60855,361900000.0
2009-12-10 05:30:00,1.6085,1.60865,1.60755,1.60805,303600000.0
2009-12-10 05:35:00,1.608,1.6084,1.60755,1.60815,309300000.0
2009-12-10 05:40:00,1.6082,1.609,1.6079,1.60885,307000000.0
2009-12-10 05:45:00,1.60895,1.6094,1.6086,1.6087,299700000.0
2009-12-10 05:50:00,1.60875,1.61035,1.60865,1.6099,442700000.0
2009-12-10 05:55:00,1.61005,1.61075,1.6097,1.6105,339700000.0
2009-12-10 06:00:00,1.6104,1.6106,1.60975,1.61025,292100000.0
2009-12-10 06:05:00,1.6102,1.61155,1.61005,1.6111,424500000.0
2009-12-10 06:10:00,1.6111,1.61145,1.61065,1.6109,316100000.0
2009-12-10 06:15:00,1.61095,1.61135,1.61065,1.6112,349400000.0
2009-12-10 06:20:00,1.6112,1.6113,1.61015,1.61045,427000000.0
2009-12-10 06:25:00,1.61045,1.61135,1.6102,1.611,470500000.0
2009-12-10 06:30:00,1.6109,1.61175,1.6109,1.6111,359400000.0
2009-12-10 06:35:00,1.6111,1.61165,1.61065,1.61095,422900000.0
2009-12-10 06:40:00,1.61095,1.6111,1.61045,1.61085,480000000.0
2009-12-10 06:45:00,1.6109,1.61115,1.61045,1.611,272000000.0
2009-12-10 06:50:00,1.61095,1.6112,1.61025,1.61065,238300000.0
2009-12-10 06:55:00,1.61055,1.6108,1.61,1.61,175500000.0
2009-12-10 07:00:00,1.61005,1.61095,1.61005,1.6105,252900000.0
2009-12-10 07:05:00,1.61055,1.61115,1.6105,1.6107,188800000.0
2009-12-10 07:10:00,1.61075,1.61075,1.6099,1.60995,150700000.0
2009-12-10 07:15:00,1.60995,1.61,1.6094,1.60945,156800000.0
2009-12-10 07:20:00,1.60955,1.6098,1.60905,1.6098,243400000.0
2009-12-10 07:25:00,1.60975,1.6109,1.60965,1.6102,631000000.0
2009-12-10 07:30:00,1.61025,1.6106,1.61005,1.6106,293000000.0
2009-12-10 07:35:00,1.6106,1.6117,1.6103,1.6116,498000000.0
2009-12-10 07:40:00,1.6116,1.61195,1.61145,1.61185,266700000.0
2009-12-10 07:45:00,1.61185,1.6131,1.61155,1.61305,328360000.0
2009-12-10 07:50:00,1.61305,1.61305,1.61225,1.6125,413600000.0
2009-12-10 07:55:00,1.6125,1.61255,1.6119,1.61205,497100000.0
2009-12-10 08:00:00,1.6117,1.61275,1.61155,1.61205,636400000.0
2009-12-10 08:05:00,1.61205,1.6122,1.6117,1.61195,443800000.0
2009-12-10 08:10:00,1.61185,1.6121,1.61145,1.6121,353400000.0
2009-12-10 08:15:00,1.61195,1.6122,1.61165,1.6121,242700000.0
2009-12-10 08:20:00,1.61215,1.61255,1.6118,1.612,332200000.0
2009-12-10 08:25:00,1.612,1.6125,1.6119,1.61225,209900000.0
2009-12-10 08:30:00,1.6123,1.61245,1.61165,1.6117,234600000.0
2009-12-10 08:35:00,1.61175,1.61225,1.61155,1.6121,258000000.0
2009-12-10 08:40:00,1.6121,1.61225,1.6114,1.6118,336600000.0
2009-12-10 08:45:00,1.61185,1.6122,1.61155,1.6121,430300000.0
2009-12-10 08:50:00,1.61205,1.6121,1.6115,1.61175,384000000.0
2009-12-10 08:55:00,1.6118,1.6119,1.6106,1.61075,514600000.0
2009-12-10 09:00:00,1.6108,1.61095,1.6101,1.61045,666000000.0
2009-12-10 09:05:00,1.61055,1.6108,1.60945,1.60975,549900000.0
2009-12-10 09:10:00,1.60975,1.61005,1.60875,1.6096,645300000.0
2009-12-10 09:15:00,1.6096,1.60985,1.6086,1.609,459000000.0
2009-12-10 09:20:00,1.6091,1.6091,1.60845,1.60845,602400000.0
2009-12-10 09:25:00,1.6085,1.6089,1.6079,1.6087,504100000.0
2009-12-10 09:30:00,1.60875,1.6099,1.60835,1.6097,607600000.0
2009-12-10 09:35:00,1.6097,1.6107,1.60965,1.61035,598300000.0
2009-12-10 09:40:00,1.6105,1.61075,1.61005,1.6105,588400000.0
2009-12-10 09:45:00,1.6106,1.61075,1.6097,1.60995,503400000.0
2009-12-10 09:50:00,1.60995,1.6102,1.60945,1.6097,347900000.0
2009-12-10 09:55:00,1.6097,1.6098,1.60875,1.60885,546100000.0
2009-12-10 10:00:00,1.60885,1.6092,1.60785,1.608,740900000.0
2009-12-10 10:05:00,1.608,1.60825,1.60675,1.60725,665400000.0
2009-12-10 10:10:00,1.60725,1.60875,1.60705,1.60855,700000000.0
2009-12-10 10:15:00,1.60855,1.6092,1.6082,1.60855,508000000.0
2009-12-10 10:20:00,1.60855,1.6092,1.60825,1.6087,546300000.0
2009-12-10 10:25:00,1.60875,1.60915,1.60775,1.60845,634600000.0
2009-12-10 10:30:00,1.60855,1.6091,1.608,1.60835,903600000.0
2009-12-10 10:35:00,1.60835,1.60855,1.6068,1.607,805200000.0
2009-12-10 10:40:00,1.60685,1.6087,1.60665,1.6085,689900000.0
2009-12-10 10:45:00,1.60835,1.60845,1.60745,1.608,745800000.0
2009-12-10 10:50:00,1.608,1.60845,1.6074,1.60755,750400000.0
2009-12-10 10:55:00,1.60745,1.60815,1.607,1.6071,496800000.0
2009-12-10 11:00:00,1.60715,1.60715,1.6064,1.607,628800000.0
2009-12-10 11:05:00,1.6071,1.60735,1.6067,1.60705,643500000.0
2009-12-10 11:10:00,1.60705,1.6074,1.60605,1.60635,836400000.0
2009-12-10 11:15:00,1.60635,1.60695,1.60625,1.6066,532700000.0
2009-12-10 11:20:00,1.60655,1.6069,1.6062,1.60665,608700000.0
2009-12-10 11:25:00,1.60665,1.6073,1.60645,1.60695,515200000.0
2009-12-10 11:30:00,1.6069,1.6074,1.60655,1.60675,440400000.0
2009-12-10 11:35:00,1.60665,1.60675,1.6057,1.60595,724500000.0
2009-12-10 11:40:00,1.60595,1.6063,1.60545,1.60565,579800000.0
2009-12-10 11:45:00,1.60565,1.6063,1.60545,1.6063,575000000.0
2009-12-10 11:50:00,1.60615,1.60655,1.6058,1.6063,431300000.0
2009-12-10 11:55:00,1.60635,1.6067,1.60555,1.6062,486900000.0
2009-12-10 12:00:00,1.6062,1.607,1.6057,1.60685,481100000.0
2009-12-10 12:05:00,1.60675,1.60735,1.60635,1.6068,659200000.0
2009-12-10 12:10:00,1.60675,1.60695,1.60575,1.6065,670900000.0
2009-12-10 12:15:00,1.6065,1.6068,1.6061,1.6065,549300000.0
2009-12-10 12:20:00,1.60655,1.6073,1.6064,1.60685,638000000.0
2009-12-10 12:25:00,1.6068,1.60745,1.60645,1.60685,629700000.0
2009-12-10 12:30:00,1.60665,1.6072,1.60655,1.6067,511600000.0
2009-12-10 12:35:00,1.6067,1.60805,1.60635,1.60795,798200000.0
2009-12-10 12:40:00,1.608,1.60815,1.60665,1.6072,666200000.0
2009-12-10 12:45:00,1.6071,1.608,1.6069,1.6074,504300000.0
2009-12-10 12:50:00,1.60745,1.60765,1.60685,1.60735,535000000.0
2009-12-10 12:55:00,1.60735,1.6075,1.60685,1.6071,429400000.0
2009-12-10 13:00:00,1.6071,1.60845,1.60705,1.60825,477300000.0
2009-12-10 13:05:00,1.60815,1.6083,1.6074,1.608,444400000.0
2009-12-10 13:10:00,1.608,1.60835,1.6075,1.6082,543000000.0
2009-12-10 13:15:00,1.60805,1.60865,1.6078,1.60805,569000000.0
2009-12-10 13:20:00,1.60805,1.6086,1.60755,1.60825,623700000.0
2009-12-10 13:25:00,1.60805,1.60845,1.60765,1.60815,646400000.0
2009-12-10 13:30:00,1.60795,1.6083,1.60725,1.6075,496400000.0
2009-12-10 13:35:00,1.6076,1.608,1.60745,1.60755,365700000.0
2009-12-10 13:40:00,1.6076,1.6081,1.6072,1.608,566700000.0
2009-12-10 13:45:00,1.60805,1.6086,1.60765,1.6083,567000000.0
2009-12-10 13:50:00,1.60825,1.60875,1.60815,1.60835,573500000.0
2009-12-10 13:55:00,1.6084,1.6084,1.60655,1.6067,633600000.0
2009-12-10 14:00:00,1.6066,1.60815,1.60655,1.608,657200000.0
2009-12-10 14:05:00,1.608,1.6082,1.60705,1.60705,550700000.0
2009-12-10 14:10:00,1.6071,1.6076,1.60675,1.6074,615600000.0
2009-12-10 14:15:00,1.6074,1.60755,1.6069,1.6075,540500000.0
2009-12-10 14:20:00,1.6075,1.6084,1.60735,1.60825,552100000.0
2009-12-10 14:25:00,1.60825,1.609,1.6077,1.60785,371600000.0
2009-12-10 14:30:00,1.60795,1.60815,1.6074,1.6075,323700000.0
2009-12-10 14:35:00,1.60755,1.60775,1.60735,1.60755,224700000.0
2009-12-10 14:40:00,1.6075,1.6083,1.60705,1.60805,423600000.0
2009-12-10 14:45:00,1.60805,1.6081,1.6074,1.60795,281700000.0
2009-12-10 14:50:00,1.60805,1.60895,1.608,1.60895,284900000.0
2009-12-10 14:55:00,1.60895,1.60935,1.6086,1.60875,527500000.0
2009-12-10 15:00:00,1.60875,1.6091,1.60865,1.60885,304000000.0
2009-12-10 15:05:00,1.60875,1.6089,1.6079,1.608,328300000.0
2009-12-10 15:10:00,1.60795,1.608,1.60715,1.6072,380900000.0
2009-12-10 15:15:00,1.60715,1.6076,1.6069,1.6072,475100000.0
2009-12-10 15:20:00,1.60715,1.6074,1.6061,1.6061,576600000.0
2009-12-10 15:25:00,1.60615,1.60675,1.60535,1.60535,572700000.0
2009-12-10 15:30:00,1.60535,1.6066,1.6048,1.60565,997400000.0
2009-12-10 15:35:00,1.60565,1.60605,1.6047,1.60545,991800000.0
2009-12-10 15:40:00,1.6054,1.60555,1.60505,1.60525,573900000.0
2009-12-10 15:45:00,1.6052,1.60665,1.6052,1.60645,578200000.0
2009-12-10 15:50:00,1.6066,1.6071,1.6062,1.60695,518300000.0
2009-12-10 15:55:00,1.6069,1.60715,1.6063,1.60675,652900000.0
2009-12-10 16:00:00,1.60675,1.608,1.60655,1.6077,809200000.0
2009-12-10 16:05:00,1.6077,1.608,1.6073,1.60795,704100000.0
2009-12-10 16:10:00,1.60795,1.60895,1.6077,1.6086,745300000.0
2009-12-10 16:15:00,1.6086,1.60895,1.60805,1.6082,668700000.0
2009-12-10 16:20:00,1.6082,1.6085,1.60745,1.6076,656100000.0
2009-12-10 16:25:00,1.60765,1.6078,1.60705,1.60765,790200000.0
2009-12-10 16:30:00,1.60755,1.6078,1.6069,1.6073,864800000.0
2009-12-10 16:35:00,1.6073,1.6078,1.60675,1.60695,1019900000.0
2009-12-10 16:40:00,1.60695,1.6071,1.6063,1.60655,1052200000.0
2009-12-10 16:45:00,1.60655,1.60685,1.60615,1.6065,895800000.0
2009-12-10 16:50:00,1.60645,1.60735,1.60645,1.60705,857100000.0
2009-12-10 16:55:00,1.607,1.60775,1.60675,1.6071,767600000.0
2009-12-10 17:00:00,1.60715,1.60725,1.60595,1.60635,999700000.0
2009-12-10 17:05:00,1.6063,1.60675,1.6054,1.6058,856300000.0
2009-12-10 17:10:00,1.60585,1.60665,1.60555,1.6064,1005900000.0
2009-12-10 17:15:00,1.60645,1.6066,1.60555,1.60565,1178100000.0
2009-12-10 17:20:00,1.6056,1.6062,1.60515,1.60515,712100000.0
2009-12-10 17:25:00,1.6052,1.60595,1.605,1.6051,844500000.0
2009-12-10 17:30:00,1.60515,1.6057,1.60455,1.60535,885100000.0
2009-12-10 17:35:00,1.60525,1.6057,1.6049,1.6053,770400000.0
2009-12-10 17:40:00,1.6054,1.60565,1.6049,1.6056,871800000.0
2009-12-10 17:45:00,1.6056,1.6058,1.6049,1.6053,773200000.0
2009-12-10 17:50:00,1.6052,1.60635,1.60515,1.60595,739400000.0
2009-12-10 17:55:00,1.60585,1.60625,1.60535,1.6059,779500000.0
2009-12-10 18:00:00,1.60585,1.6061,1.60535,1.6058,875500000.0
2009-12-10 18:05:00,1.6058,1.60615,1.60515,1.60555,678000000.0
2009-12-10 18:10:00,1.60555,1.6061,1.60535,1.6058,805400000.0
2009-12-10 18:15:00,1.6058,1.60595,1.6047,1.60485,840400000.0
2009-12-10 18:20:00,1.6048,1.60505,1.6043,1.60465,682800000.0
2009-12-10 18:25:00,1.6046,1.60485,1.60385,1.604,786500000.0
2009-12-10 18:30:00,1.604,1.60485,1.6035,1.6042,592900000.0
2009-12-10 18:35:00,1.6042,1.60475,1.60395,1.6044,362300000.0
2009-12-10 18:40:00,1.6044,1.6049,1.60355,1.60405,399400000.0
2009-12-10 18:45:00,1.6041,1.60485,1.6039,1.6044,478200000.0
2009-12-10 18:50:00,1.60445,1.60545,1.6044,1.60535,607600000.0
2009-12-10 18:55:00,1.60535,1.60615,1.605,1.60595,515300000.0
2009-12-10 19:00:00,1.606,1.60605,1.6054,1.60555,558600000.0
2009-12-10 19:05:00,1.60565,1.60645,1.60545,1.60635,542300000.0
2009-12-10 19:10:00,1.60635,1.60645,1.6057,1.606,495700000.0
2009-12-10 19:15:00,1.606,1.60715,1.606,1.60695,529100000.0
2009-12-10 19:20:00,1.6069,1.6077,1.60655,1.60735,670100000.0
2009-12-10 19:25:00,1.60735,1.60785,1.60715,1.60765,512900000.0
2009-12-10 19:30:00,1.60765,1.608,1.60715,1.60735,801300000.0
2009-12-10 19:35:00,1.60735,1.60795,1.60725,1.6074,509900000.0
2009-12-10 19:40:00,1.6074,1.60765,1.6067,1.60745,319200000.0
2009-12-10 19:45:00,1.60745,1.60815,1.60735,1.60735,844100000.0
2009-12-10 19:50:00,1.6073,1.60735,1.6066,1.60735,494700000.0
2009-12-10 19:55:00,1.6073,1.6074,1.6068,1.60685,281900000.0
2009-12-10 20:00:00,1.60685,1.60815,1.60675,1.60765,874100000.0
2009-12-10 20:05:00,1.6078,1.6079,1.60665,1.60775,655100000.0
2009-12-10 20:10:00,1.60775,1.60795,1.60695,1.60745,562800000.0
2009-12-10 20:15:00,1.60745,1.6078,1.60695,1.60705,655400000.0
2009-12-10 20:20:00,1.60715,1.60755,1.6067,1.60685,468600000.0
2009-12-10 20:25:00,1.60685,1.6069,1.606,1.6061,844300000.0
2009-12-10 20:30:00,1.6061,1.60675,1.60605,1.6067,632100000.0
2009-12-10 20:35:00,1.6067,1.6067,1.60605,1.60605,354000000.0
2009-12-10 20:40:00,1.60605,1.60655,1.60575,1.60615,625600000.0
2009-12-10 20:45:00,1.60615,1.6066,1.60585,1.60605,473400000.0
2009-12-10 20:50:00,1.60615,1.6065,1.60605,1.60625,435500000.0
2009-12-10 20:55:00,1.6063,1.6065,1.6057,1.6057,572900000.0
2009-12-10 21:00:00,1.60565,1.6064,1.60565,1.60595,470200000.0
2009-12-10 21:05:00,1.606,1.60605,1.60395,1.60435,619700000.0
2009-12-10 21:10:00,1.60435,1.60485,1.60405,1.60465,563500000.0
2009-12-10 21:15:00,1.60465,1.6052,1.60435,1.60475,502400000.0
2009-12-10 21:20:00,1.60475,1.6052,1.6045,1.6051,556900000.0
2009-12-10 21:25:00,1.6051,1.6051,1.60465,1.60475,751100000.0
2009-12-10 21:30:00,1.60485,1.605,1.6045,1.60475,406400000.0
2009-12-10 21:35:00,1.60475,1.60545,1.60465,1.60535,803800000.0
2009-12-10 21:40:00,1.60535,1.60545,1.6048,1.6049,552100000.0
2009-12-10 21:45:00,1.605,1.60515,1.60475,1.60515,673600000.0
2009-12-10 21:50:00,1.6053,1.6055,1.60505,1.60515,434800000.0
2009-12-10 21:55:00,1.60515,1.60525,1.60475,1.60515,369300000.0
2009-12-10 22:00:00,1.60515,1.60545,1.60515,1.60515,305900000.0
2009-12-10 22:05:00,1.60515,1.60555,1.60485,1.60545,374400000.0
2009-12-10 22:10:00,1.60555,1.60605,1.6053,1.6059,386000000.0
2009-12-10 22:15:00,1.6059,1.606,1.60565,1.60595,288000000.0
2009-12-10 22:20:00,1.60595,1.6065,1.60595,1.60615,467600000.0
2009-12-10 22:25:00,1.6062,1.60675,1.60565,1.6066,515700000.0
2009-12-10 22:30:00,1.60665,1.6068,1.6062,1.6063,320400000.0
2009-12-10 22:35:00,1.6063,1.60655,1.60565,1.6058,290100000.0
2009-12-10 22:40:00,1.6059,1.60605,1.6054,1.60565,575900000.0
2009-12-10 22:45:00,1.6057,1.6059,1.60545,1.60565,342200000.0
2009-12-10 22:50:00,1.6054,1.6062,1.60535,1.606,473300000.0
2009-12-10 22:55:00,1.60605,1.60635,1.6056,1.6059,313100000.0
2009-12-10 23:00:00,1.6059,1.60655,1.60565,1.60655,155600000.0
2009-12-10 23:05:00,1.60655,1.6066,1.606,1.6065,135400000.0
2009-12-10 23:10:00,1.6064,1.60665,1.6063,1.60665,40000000.0
2009-12-10 23:15:00,1.60675,1.60675,1.6064,1.6065,73100000.0
2009-12-10 23:20:00,1.60635,1.6069,1.60635,1.6067,75800000.0
2009-12-10 23:25:00,1.6067,1.6067,1.60595,1.606,82700000.0
2009-12-10 23:30:00,1.606,1.60615,1.60575,1.60585,182900000.0
2009-12-10 23:35:00,1.60585,1.6066,1.6058,1.60625,308500000.0
2009-12-10 23:40:00,1.6063,1.6064,1.60615,1.6062,79800000.0
2009-12-10 23:45:00,1.60625,1.60635,1.6057,1.6062,251900000.0
2009-12-10 23:50:00,1.60615,1.60625,1.60565,1.60605,231500000.0
2009-12-10 23:55:00,1.60605,1.60705,1.60555,1.60705,416800000.0
2009-12-11 00:00:00,1.60705,1.6076,1.6058,1.6074,108700000.0
2009-12-11 00:05:00,1.60745,1.60745,1.60545,1.6066,51100000.0
2009-12-11 00:10:00,1.60665,1.6075,1.60595,1.6062,92000000.0
2009-12-11 00:15:00,1.60625,1.60688,1.6061,1.6065,79200000.0
2009-12-11 00:20:00,1.6065,1.607,1.60645,1.607,87300000.0
2009-12-11 00:25:00,1.607,1.60725,1.6059,1.607,168600000.0
2009-12-11 00:30:00,1.60705,1.60735,1.60685,1.60705,91000000.0
2009-12-11 00:35:00,1.6071,1.60725,1.6066,1.6067,204000000.0
2009-12-11 00:40:00,1.6069,1.6079,1.6061,1.60685,255300000.0
2009-12-11 00:45:00,1.6069,1.60735,1.6069,1.60715,81400000.0
2009-12-11 00:50:00,1.6071,1.60715,1.6061,1.60675,132900000.0
2009-12-11 00:55:00,1.60685,1.60705,1.60665,1.60665,38200000.0
2009-12-11 01:00:00,1.60655,1.6068,1.6062,1.6064,59100000.0
2009-12-11 01:05:00,1.6065,1.608,1.60635,1.6069,131800000.0
2009-12-11 01:10:00,1.60685,1.6077,1.6064,1.60725,159500000.0
2009-12-11 01:15:00,1.60725,1.60805,1.60705,1.6078,118300000.0
2009-12-11 01:20:00,1.6078,1.6079,1.60705,1.6073,123700000.0
2009-12-11 01:25:00,1.6073,1.60745,1.6071,1.60715,62300000.0
2009-12-11 01:30:00,1.60715,1.60745,1.60655,1.6071,214400000.0
2009-12-11 01:35:00,1.6071,1.60715,1.60675,1.60685,177100000.0
2009-12-11 01:40:00,1.60685,1.60695,1.6065,1.60685,143500000.0
2009-12-11 01:45:00,1.60685,1.60745,1.60635,1.60745,174400000.0
2009-12-11 01:50:00,1.60745,1.6076,1.60685,1.6069,144800000.0
2009-12-11 01:55:00,1.6069,1.60735,1.6069,1.60695,113700000.0
2009-12-11 02:00:00,1.60695,1.6074,1.6069,1.60715,239700000.0
2009-12-11 02:05:00,1.60705,1.6077,1.60685,1.60695,300700000.0
2009-12-11 02:10:00,1.60705,1.60735,1.60675,1.60725,209700000.0
2009-12-11 02:15:00,1.60715,1.60725,1.60655,1.60705,467800000.0
2009-12-11 02:20:00,1.60715,1.6076,1.6071,1.60735,236100000.0
2009-12-11 02:25:00,1.60735,1.60905,1.6073,1.6085,534100000.0
2009-12-11 02:30:00,1.60855,1.60865,1.60815,1.6082,278400000.0
2009-12-11 02:35:00,1.6082,1.609,1.60775,1.6086,220900000.0
2009-12-11 02:40:00,1.60865,1.6091,1.60855,1.6086,266800000.0
2009-12-11 02:45:00,1.6086,1.60945,1.6086,1.60905,233400000.0
2009-12-11 02:50:00,1.60905,1.60925,1.60865,1.6088,367100000.0
2009-12-11 02:55:00,1.60875,1.6092,1.60835,1.60895,464500000.0
2009-12-11 03:00:00,1.60895,1.6091,1.6086,1.60865,325000000.0
2009-12-11 03:05:00,1.6086,1.6095,1.60855,1.6095,218800000.0
2009-12-11 03:10:00,1.60935,1.6103,1.6092,1.61025,432500000.0
2009-12-11 03:15:00,1.6104,1.6104,1.6089,1.60895,356700000.0
2009-12-11 03:20:00,1.60895,1.60915,1.60855,1.6089,327300000.0
2009-12-11 03:25:00,1.6088,1.6093,1.60865,1.60915,421600000.0
2009-12-11 03:30:00,1.60915,1.6094,1.6087,1.60895,319600000.0
2009-12-11 03:35:00,1.60895,1.6092,1.60885,1.6092,165600000.0
2009-12-11 03:40:00,1.6092,1.6092,1.60855,1.6088,303300000.0
2009-12-11 03:45:00,1.6088,1.60915,1.6085,1.60865,314400000.0
2009-12-11 03:50:00,1.60865,1.609,1.6077,1.6085,559000000.0
2009-12-11 03:55:00,1.6085,1.60935,1.60805,1.60815,577400000.0
2009-12-11 04:00:00,1.6081,1.60855,1.60775,1.60785,662300000.0
2009-12-11 04:05:00,1.6079,1.60835,1.60715,1.60785,520100000.0
2009-12-11 04:10:00,1.60785,1.608,1.6072,1.60755,318000000.0
2009-12-11 04:15:00,1.6076,1.60775,1.607,1.60705,413200000.0
2009-12-11 04:20:00,1.6072,1.6076,1.60695,1.6075,437400000.0
2009-12-11 04:25:00,1.60755,1.60765,1.6072,1.60765,147100000.0
2009-12-11 04:30:00,1.60765,1.60795,1.6072,1.60755,167900000.0
2009-12-11 04:35:00,1.60745,1.6076,1.60695,1.60735,203300000.0
2009-12-11 04:40:00,1.60735,1.60735,1.60655,1.60675,287100000.0
2009-12-11 04:45:00,1.6067,1.6069,1.60645,1.6067,473100000.0
2009-12-11 04:50:00,1.6067,1.6071,1.6063,1.60665,488300000.0
2009-12-11 04:55:00,1.60655,1.6073,1.6059,1.6071,449300000.0
2009-12-11 05:00:00,1.6071,1.6071,1.6064,1.6067,296800000.0
2009-12-11 05:05:00,1.60655,1.60705,1.60645,1.60685,583600000.0
2009-12-11 05:10:00,1.60695,1.60715,1.6066,1.6068,341600000.0
2009-12-11 05:15:00,1.60685,1.60695,1.60555,1.6059,536700000.0
2009-12-11 05:20:00,1.60585,1.60625,1.60545,1.6059,297100000.0
2009-12-11 05:25:00,1.60595,1.6064,1.6055,1.6064,269000000.0
2009-12-11 05:30:00,1.6064,1.60645,1.60535,1.60545,301700000.0
2009-12-11 05:35:00,1.6055,1.6062,1.6055,1.6059,342500000.0
2009-12-11 05:40:00,1.60585,1.6063,1.60575,1.60595,241700000.0
2009-12-11 05:45:00,1.60605,1.6065,1.60575,1.6061,451300000.0
2009-12-11 05:50:00,1.6063,1.60675,1.6061,1.6063,251100000.0
2009-12-11 05:55:00,1.60625,1.6066,1.60615,1.60615,174600000.0
2009-12-11 06:00:00,1.60605,1.6063,1.60605,1.60615,181100000.0
2009-12-11 06:05:00,1.60625,1.6074,1.6062,1.6071,169300000.0
2009-12-11 06:10:00,1.6071,1.6076,1.60695,1.60735,147100000.0
2009-12-11 06:15:00,1.6075,1.6076,1.60715,1.60715,94600000.0
2009-12-11 06:20:00,1.60715,1.60795,1.60715,1.60785,284600000.0
2009-12-11 06:25:00,1.60785,1.60805,1.6074,1.6077,392700000.0
2009-12-11 06:30:00,1.60765,1.60835,1.6075,1.6083,196200000.0
2009-12-11 06:35:00,1.60825,1.6086,1.60775,1.6079,240400000.0
2009-12-11 06:40:00,1.6079,1.6079,1.6071,1.6072,191200000.0
2009-12-11 06:45:00,1.6072,1.6072,1.60635,1.6069,183200000.0
2009-12-11 06:50:00,1.6069,1.60735,1.60685,1.60735,301900000.0
2009-12-11 06:55:00,1.6073,1.6085,1.60695,1.60845,504100000.0
2009-12-11 07:00:00,1.6085,1.60855,1.6077,1.60775,259800000.0
2009-12-11 07:05:00,1.6079,1.60805,1.6077,1.60785,146700000.0
2009-12-11 07:10:00,1.60785,1.60825,1.60755,1.6076,546000000.0
2009-12-11 07:15:00,1.6076,1.60815,1.6075,1.60815,556100000.0
2009-12-11 07:20:00,1.60815,1.60815,1.6076,1.6077,293300000.0
2009-12-11 07:25:00,1.60775,1.6081,1.6074,1.6076,237700000.0
2009-12-11 07:30:00,1.6076,1.60795,1.6075,1.60775,188900000.0
2009-12-11 07:35:00,1.6078,1.60785,1.6074,1.60775,101400000.0
2009-12-11 07:40:00,1.60775,1.6085,1.60765,1.6084,169700000.0
2009-12-11 07:45:00,1.60825,1.60845,1.608,1.60825,212500000.0
2009-12-11 07:50:00,1.6082,1.6086,1.60815,1.60845,239100000.0
2009-12-11 07:55:00,1.6085,1.60865,1.6081,1.60815,150200000.0
2009-12-11 08:00:00,1.6082,1.6083,1.60725,1.60725,279200000.0
2009-12-11 08:05:00,1.60725,1.6075,1.60655,1.6074,556300000.0
2009-12-11 08:10:00,1.6073,1.6078,1.60725,1.60745,272100000.0
2009-12-11 08:15:00,1.60745,1.6077,1.6072,1.6074,248700000.0
2009-12-11 08:20:00,1.6074,1.6076,1.60685,1.6071,333000000.0
2009-12-11 08:25:00,1.6072,1.60725,1.6067,1.60695,289300000.0
2009-12-11 08:30:00,1.6069,1.60725,1.60675,1.60675,254200000.0
2009-12-11 08:35:00,1.60675,1.60725,1.6065,1.6067,243800000.0
2009-12-11 08:40:00,1.60675,1.60675,1.60615,1.6065,395200000.0
2009-12-11 08:45:00,1.6065,1.6066,1.6058,1.60615,402300000.0
2009-12-11 08:50:00,1.60625,1.6064,1.606,1.60625,246300000.0
2009-12-11 08:55:00,1.6063,1.60635,1.6057,1.606,418200000.0
2009-12-11 09:00:00,1.60615,1.6077,1.60615,1.60735,614300000.0
2009-12-11 09:05:00,1.60745,1.6082,1.6068,1.6069,687000000.0
2009-12-11 09:10:00,1.6069,1.60825,1.6069,1.6077,361200000.0
2009-12-11 09:15:00,1.6077,1.60875,1.6076,1.60795,547800000.0
2009-12-11 09:20:00,1.608,1.60895,1.60795,1.6087,821200000.0
2009-12-11 09:25:00,1.6087,1.60925,1.60865,1.60915,317200000.0
2009-12-11 09:30:00,1.60905,1.60915,1.60855,1.609,640200000.0
2009-12-11 09:35:00,1.609,1.6092,1.60855,1.6087,516700000.0
2009-12-11 09:40:00,1.60865,1.60915,1.6086,1.6091,426000000.0
2009-12-11 09:45:00,1.60925,1.6102,1.6091,1.61015,513800000.0
2009-12-11 09:50:00,1.61015,1.6105,1.6096,1.61015,359700000.0
2009-12-11 09:55:00,1.61015,1.61065,1.6097,1.6098,444100000.0
2009-12-11 10:00:00,1.6098,1.61035,1.60915,1.6096,873200000.0
2009-12-11 10:05:00,1.6096,1.6096,1.60835,1.6089,791200000.0
2009-12-11 10:10:00,1.6089,1.6091,1.60845,1.6087,459300000.0
2009-12-11 10:15:00,1.6087,1.60895,1.6074,1.60865,786600000.0
2009-12-11 10:20:00,1.60865,1.60885,1.6083,1.6084,480600000.0
2009-12-11 10:25:00,1.60835,1.60885,1.60795,1.6087,643400000.0
2009-12-11 10:30:00,1.6088,1.60915,1.60835,1.6084,549000000.0
2009-12-11 10:35:00,1.6084,1.60855,1.6081,1.60845,466800000.0
2009-12-11 10:40:00,1.60835,1.6085,1.60795,1.60835,540200000.0
2009-12-11 10:45:00,1.60835,1.6088,1.60785,1.6086,817400000.0
2009-12-11 10:50:00,1.6085,1.6091,1.608,1.6088,614600000.0
2009-12-11 10:55:00,1.6088,1.60895,1.60825,1.60875,616100000.0
2009-12-11 11:00:00,1.60875,1.6093,1.6082,1.60925,777500000.0
2009-12-11 11:05:00,1.60925,1.6101,1.609,1.60965,544400000.0
2009-12-11 11:10:00,1.60965,1.61,1.60935,1.6096,488500000.0
2009-12-11 11:15:00,1.60955,1.61,1.60935,1.6096,749400000.0
2009-12-11 11:20:00,1.60955,1.6097,1.60915,1.6093,385800000.0
2009-12-11 11:25:00,1.6094,1.6102,1.6093,1.61015,451500000.0
2009-12-11 11:30:00,1.61015,1.61065,1.61,1.6105,536100000.0
2009-12-11 11:35:00,1.61055,1.61225,1.6105,1.6117,696100000.0
2009-12-11 11:40:00,1.61185,1.612,1.61125,1.6116,627700000.0
2009-12-11 11:45:00,1.61175,1.6122,1.611,1.6115,402500000.0
2009-12-11 11:50:00,1.6114,1.6118,1.611,1.61115,453600000.0
2009-12-11 11:55:00,1.61115,1.6115,1.61105,1.6114,421400000.0
2009-12-11 12:00:00,1.61135,1.61165,1.61095,1.61105,303000000.0
2009-12-11 12:05:00,1.6111,1.61145,1.61085,1.61085,470800000.0
2009-12-11 12:10:00,1.61085,1.61155,1.61085,1.6114,395900000.0
2009-12-11 12:15:00,1.6114,1.61155,1.611,1.61105,223200000.0
2009-12-11 12:20:00,1.61105,1.6114,1.6108,1.61105,322500000.0
2009-12-11 12:25:00,1.61105,1.61115,1.61075,1.6108,182300000.0
2009-12-11 12:30:00,1.6108,1.6116,1.61055,1.611,548400000.0
2009-12-11 12:35:00,1.611,1.6113,1.61085,1.61115,323000000.0
2009-12-11 12:40:00,1.61115,1.6113,1.61095,1.6111,355600000.0
2009-12-11 12:45:00,1.61105,1.61135,1.6108,1.611,195600000.0
2009-12-11 12:50:00,1.611,1.61135,1.6103,1.61135,513200000.0
2009-12-11 12:55:00,1.61135,1.6118,1.611,1.6113,551800000.0
2009-12-11 13:00:00,1.6113,1.61225,1.6113,1.6119,423100000.0
2009-12-11 13:05:00,1.61195,1.61205,1.6112,1.6113,318400000.0
2009-12-11 13:10:00,1.61135,1.6118,1.61095,1.6117,351400000.0
2009-12-11 13:15:00,1.61165,1.61165,1.61105,1.61105,465400000.0
2009-12-11 13:20:00,1.611,1.61115,1.61075,1.61115,330400000.0
2009-12-11 13:25:00,1.61115,1.61115,1.6105,1.61075,302600000.0
2009-12-11 13:30:00,1.61075,1.6109,1.6104,1.6107,319300000.0
2009-12-11 13:35:00,1.6107,1.6109,1.60995,1.6103,261500000.0
2009-12-11 13:40:00,1.6103,1.61065,1.61005,1.61055,292200000.0
2009-12-11 13:45:00,1.6105,1.6105,1.61,1.61035,129500000.0
2009-12-11 13:50:00,1.6103,1.61045,1.60935,1.60945,353100000.0
2009-12-11 13:55:00,1.60945,1.60975,1.6092,1.6096,385400000.0
2009-12-11 14:00:00,1.6096,1.6097,1.60895,1.60905,264500000.0
2009-12-11 14:05:00,1.60905,1.60975,1.60895,1.6097,450200000.0
2009-12-11 14:10:00,1.6096,1.6096,1.6088,1.60945,404400000.0
2009-12-11 14:15:00,1.60935,1.60955,1.60815,1.6083,340000000.0
2009-12-11 14:20:00,1.60835,1.60835,1.60755,1.60795,367300000.0
2009-12-11 14:25:00,1.6079,1.60825,1.6077,1.608,438600000.0
2009-12-11 14:30:00,1.608,1.6083,1.6077,1.60805,382000000.0
2009-12-11 14:35:00,1.60805,1.60815,1.6075,1.60795,223200000.0
2009-12-11 14:40:00,1.60795,1.608,1.6076,1.608,193800000.0
2009-12-11 14:45:00,1.6079,1.6079,1.6071,1.60745,210900000.0
2009-12-11 14:50:00,1.6072,1.60775,1.60715,1.60735,339500000.0
2009-12-11 14:55:00,1.60735,1.60765,1.60685,1.60695,344000000.0
2009-12-11 15:00:00,1.6068,1.6072,1.6065,1.60655,360300000.0
2009-12-11 15:05:00,1.6066,1.60705,1.6065,1.60665,369400000.0
2009-12-11 15:10:00,1.60675,1.60775,1.60665,1.60735,453500000.0
2009-12-11 15:15:00,1.60775,1.608,1.60665,1.6068,614200000.0
2009-12-11 15:20:00,1.6068,1.607,1.6062,1.6065,379400000.0
2009-12-11 15:25:00,1.60655,1.6072,1.60595,1.606,640100000.0
2009-12-11 15:30:00,1.60605,1.60725,1.6048,1.60715,1791900000.0
2009-12-11 15:35:00,1.60725,1.6086,1.60705,1.60745,1271200000.0
2009-12-11 15:40:00,1.60745,1.60755,1.606,1.6066,920100000.0
2009-12-11 15:45:00,1.60665,1.6071,1.60615,1.60635,629100000.0
2009-12-11 15:50:00,1.60645,1.607,1.60605,1.6064,535200000.0
2009-12-11 15:55:00,1.6064,1.60695,1.60545,1.60605,1009900000.0
2009-12-11 16:00:00,1.60605,1.60665,1.6053,1.6055,1055100000.0
2009-12-11 16:05:00,1.6057,1.606,1.60515,1.60535,942800000.0
2009-12-11 16:10:00,1.60535,1.60565,1.60435,1.6047,974300000.0
2009-12-11 16:15:00,1.6046,1.605,1.60405,1.6049,1058200000.0
2009-12-11 16:20:00,1.605,1.60515,1.6045,1.60465,864900000.0
2009-12-11 16:25:00,1.60465,1.60485,1.60335,1.60355,986600000.0
2009-12-11 16:30:00,1.6035,1.60355,1.60225,1.6031,1004000000.0
2009-12-11 16:35:00,1.60305,1.6035,1.60265,1.60325,1012700000.0
2009-12-11 16:40:00,1.60315,1.60335,1.60215,1.6024,1148000000.0
2009-12-11 16:45:00,1.6024,1.60435,1.60215,1.60415,1153700000.0
2009-12-11 16:50:00,1.60415,1.6043,1.60255,1.6026,1123200000.0
2009-12-11 16:55:00,1.60255,1.6033,1.60205,1.60305,1200900000.0
2009-12-11 17:00:00,1.6032,1.6039,1.60255,1.60275,1053600000.0
2009-12-11 17:05:00,1.60265,1.6032,1.60195,1.6023,1332500000.0
2009-12-11 17:10:00,1.6023,1.6027,1.60135,1.60135,1077000000.0
2009-12-11 17:15:00,1.6014,1.60215,1.60075,1.6008,1224300000.0
2009-12-11 17:20:00,1.6008,1.60135,1.60035,1.60095,1055200000.0
2009-12-11 17:25:00,1.60095,1.60125,1.60065,1.60105,746900000.0
2009-12-11 17:30:00,1.60105,1.60135,1.60035,1.6009,679000000.0
2009-12-11 17:35:00,1.60075,1.6016,1.60055,1.60145,711300000.0
2009-12-11 17:40:00,1.60145,1.60325,1.6014,1.60315,782600000.0
2009-12-11 17:45:00,1.60315,1.60405,1.60305,1.60395,856900000.0
2009-12-11 17:50:00,1.60395,1.60425,1.60315,1.6034,745300000.0
2009-12-11 17:55:00,1.6034,1.60425,1.60325,1.6041,921400000.0
2009-12-11 18:00:00,1.60415,1.6042,1.60315,1.6036,740900000.0
2009-12-11 18:05:00,1.6037,1.6042,1.60315,1.6034,661000000.0
2009-12-11 18:10:00,1.60345,1.60415,1.60325,1.60375,753500000.0
2009-12-11 18:15:00,1.6038,1.6042,1.60265,1.6041,830900000.0
2009-12-11 18:20:00,1.6042,1.60495,1.60365,1.60435,1251600000.0
2009-12-11 18:25:00,1.60435,1.60445,1.60255,1.60325,1006100000.0
2009-12-11 18:30:00,1.60345,1.60445,1.60305,1.60305,783400000.0
2009-12-11 18:35:00,1.60305,1.60315,1.6019,1.6019,874300000.0
2009-12-11 18:40:00,1.60185,1.6026,1.6017,1.602,677200000.0
2009-12-11 18:45:00,1.60205,1.60295,1.602,1.60265,652800000.0
2009-12-11 18:50:00,1.60265,1.6031,1.60185,1.60225,478500000.0
2009-12-11 18:55:00,1.60225,1.60335,1.6022,1.6023,589700000.0
2009-12-11 19:00:00,1.6024,1.60275,1.60175,1.60235,505600000.0
2009-12-11 19:05:00,1.60235,1.60235,1.6007,1.60125,565900000.0
2009-12-11 19:10:00,1.60125,1.6021,1.60095,1.6019,600500000.0
2009-12-11 19:15:00,1.60195,1.60215,1.60125,1.60145,416400000.0
2009-12-11 19:20:00,1.6015,1.60195,1.6009,1.6019,488200000.0
2009-12-11 19:25:00,1.60195,1.60215,1.60145,1.6015,593800000.0
2009-12-11 19:30:00,1.60155,1.602,1.6013,1.60185,1008200000.0
2009-12-11 19:35:00,1.6018,1.6019,1.60105,1.60105,652300000.0
2009-12-11 19:40:00,1.6011,1.60145,1.60105,1.6012,721500000.0
2009-12-11 19:45:00,1.60125,1.60145,1.6008,1.6011,798600000.0
2009-12-11 19:50:00,1.6012,1.602,1.60095,1.60165,696800000.0
2009-12-11 19:55:00,1.6017,1.6035,1.6017,1.6034,457400000.0
2009-12-11 20:00:00,1.60345,1.6035,1.60255,1.60265,543400000.0
2009-12-11 20:05:00,1.60265,1.60385,1.6026,1.60365,634400000.0
2009-12-11 20:10:00,1.6036,1.6044,1.60345,1.60395,436200000.0
2009-12-11 20:15:00,1.604,1.6042,1.6026,1.60285,589100000.0
2009-12-11 20:20:00,1.60285,1.60325,1.60275,1.60275,502900000.0
2009-12-11 20:25:00,1.60285,1.60325,1.60245,1.60295,523500000.0
2009-12-11 20:30:00,1.603,1.60365,1.6029,1.60345,463500000.0
2009-12-11 20:35:00,1.60335,1.6035,1.603,1.6032,294400000.0
2009-12-11 20:40:00,1.6032,1.6038,1.6032,1.60365,321100000.0
2009-12-11 20:45:00,1.60365,1.6038,1.60325,1.60355,304900000.0
2009-12-11 20:50:00,1.60355,1.60385,1.60345,1.6036,388900000.0
2009-12-11 20:55:00,1.60365,1.60385,1.60315,1.60355,454200000.0
2009-12-11 21:00:00,1.60355,1.6036,1.60305,1.60335,383200000.0
2009-12-11 21:05:00,1.6034,1.60345,1.60235,1.60255,366600000.0
2009-12-11 21:10:00,1.60265,1.6029,1.6024,1.6026,437900000.0
2009-12-11 21:15:00,1.6027,1.60285,1.60235,1.6025,211800000.0
2009-12-11 21:20:00,1.6025,1.60285,1.60215,1.6027,334000000.0
2009-12-11 21:25:00,1.6027,1.6032,1.60245,1.60315,257100000.0
2009-12-11 21:30:00,1.6032,1.6034,1.60305,1.6033,679000000.0
2009-12-11 21:35:00,1.6033,1.60335,1.6027,1.60305,489500000.0
2009-12-11 21:40:00,1.60305,1.60385,1.6029,1.6035,483300000.0
2009-12-11 21:45:00,1.6035,1.6038,1.60325,1.60365,432300000.0
2009-12-11 21:50:00,1.6038,1.605,1.60365,1.6044,1160300000.0
2009-12-11 21:55:00,1.6044,1.60495,1.60415,1.6047,1003100000.0
2009-12-11 22:00:00,1.6048,1.60495,1.60445,1.60455,237000000.0
2009-12-11 22:05:00,1.60455,1.60475,1.60425,1.60465,208300000.0
2009-12-11 22:10:00,1.60465,1.60465,1.6042,1.60425,59100000.0
2009-12-11 22:15:00,1.6043,1.6043,1.60365,1.60365,75200000.0
2009-12-11 22:20:00,1.60365,1.6038,1.60315,1.6033,137900000.0
2009-12-11 22:25:00,1.6033,1.60345,1.6028,1.60295,178200000.0
2009-12-11 22:30:00,1.6029,1.60295,1.6023,1.6025,147800000.0
2009-12-11 22:35:00,1.6026,1.6029,1.6022,1.6024,136400000.0
2009-12-11 22:40:00,1.6023,1.6035,1.6021,1.60345,224900000.0
2009-12-11 22:45:00,1.60335,1.60395,1.6031,1.6034,335000000.0
2009-12-11 22:50:00,1.6035,1.6035,1.603,1.6035,203200000.0
2009-12-11 22:55:00,1.6035,1.60405,1.60335,1.60385,201000000.0
2009-12-11 23:00:00,1.6039,1.60415,1.6036,1.604,219300000.0
2009-12-11 23:05:00,1.60405,1.60405,1.6026,1.6034,289400000.0
2009-12-11 23:10:00,1.6034,1.6035,1.60245,1.60255,217100000.0
2009-12-11 23:15:00,1.60255,1.60295,1.6022,1.6027,404700000.0
2009-12-11 23:20:00,1.60275,1.6032,1.6026,1.60305,429000000.0
2009-12-11 23:25:00,1.60305,1.6044,1.60275,1.60365,313700000.0
2009-12-11 23:30:00,1.60365,1.6039,1.60355,1.6039,117300000.0
2009-12-11 23:35:00,1.6039,1.6039,1.60295,1.60305,392400000.0
2009-12-11 23:40:00,1.60305,1.60305,1.60275,1.6029,147000000.0
2009-12-11 23:45:00,1.60295,1.60335,1.60295,1.6032,145400000.0
2009-12-11 23:50:00,1.6032,1.6032,1.6017,1.6025,335100000.0
2009-12-11 23:55:00,1.6024,1.60255,1.6015,1.6015,216700000.0
2009-12-14 00:00:00,1.6032,1.60495,1.603,1.6042,138800000.0
2009-12-14 00:05:00,1.6042,1.6042,1.6038,1.60415,38800000.0
2009-12-14 00:10:00,1.60425,1.6048,1.6039,1.6046,58000000.0
2009-12-14 00:15:00,1.60455,1.6051,1.60435,1.60485,75500000.0
2009-12-14 00:20:00,1.60475,1.6049,1.60305,1.6038,133900000.0
2009-12-14 00:25:00,1.6039,1.604,1.60265,1.6036,169400000.0
2009-12-14 00:30:00,1.60365,1.60645,1.6029,1.6052,289000000.0
2009-12-14 00:35:00,1.60525,1.6064,1.6036,1.60505,234700000.0
2009-12-14 00:40:00,1.605,1.60595,1.6043,1.6053,286600000.0
2009-12-14 00:45:00,1.60535,1.60585,1.6044,1.60505,260600000.0
2009-12-14 00:50:00,1.60515,1.60565,1.6042,1.6054,179100000.0
2009-12-14 00:55:00,1.60515,1.6057,1.60455,1.605,233300000.0
2009-12-14 01:00:00,1.6049,1.6055,1.6042,1.60445,292600000.0
2009-12-14 01:05:00,1.6045,1.60505,1.60285,1.60425,273700000.0
2009-12-14 01:10:00,1.6043,1.60525,1.60395,1.60515,285600000.0
2009-12-14 01:15:00,1.60515,1.60715,1.60415,1.60715,174300000.0
2009-12-14 01:20:00,1.60715,1.60735,1.606,1.60695,176400000.0
2009-12-14 01:25:00,1.607,1.60715,1.606,1.6064,226300000.0
2009-12-14 01:30:00,1.6064,1.6066,1.606,1.60605,214100000.0
2009-12-14 01:35:00,1.60605,1.60635,1.60545,1.60595,354300000.0
2009-12-14 01:40:00,1.60595,1.60595,1.60505,1.6056,363200000.0
2009-12-14 01:45:00,1.60555,1.60565,1.60465,1.6049,79000000.0
2009-12-14 01:50:00,1.60485,1.6058,1.60485,1.6058,291500000.0
2009-12-14 01:55:00,1.60565,1.606,1.60555,1.6057,138900000.0
2009-12-14 02:00:00,1.60545,1.60605,1.6051,1.60585,645500000.0
2009-12-14 02:05:00,1.60575,1.6061,1.60535,1.6055,476000000.0
2009-12-14 02:10:00,1.6055,1.6063,1.6055,1.6063,430100000.0
2009-12-14 02:15:00,1.6063,1.6065,1.60585,1.60585,452000000.0
2009-12-14 02:20:00,1.6058,1.60645,1.6051,1.60515,341600000.0
2009-12-14 02:25:00,1.60515,1.6061,1.60515,1.6059,345900000.0
2009-12-14 02:30:00,1.606,1.60635,1.6052,1.60555,370300000.0
2009-12-14 02:35:00,1.60555,1.6075,1.6055,1.6074,549800000.0
2009-12-14 02:40:00,1.6074,1.6081,1.60715,1.60805,445200000.0
2009-12-14 02:45:00,1.60815,1.6082,1.60745,1.60795,532400000.0
2009-12-14 02:50:00,1.608,1.60915,1.6077,1.6085,434500000.0
2009-12-14 02:55:00,1.60845,1.61,1.60805,1.6082,735400000.0
2009-12-14 03:00:00,1.60825,1.6095,1.6078,1.60895,916300000.0
2009-12-14 03:05:00,1.60895,1.6093,1.6085,1.6093,769600000.0
2009-12-14 03:10:00,1.6094,1.61045,1.60915,1.61035,739100000.0
2009-12-14 03:15:00,1.61035,1.6105,1.60965,1.61015,455800000.0
2009-12-14 03:20:00,1.6101,1.61105,1.6095,1.6109,387500000.0
2009-12-14 03:25:00,1.61085,1.6109,1.6097,1.6104,462900000.0
2009-12-14 03:30:00,1.61015,1.61065,1.60885,1.6104,615700000.0
2009-12-14 03:35:00,1.6104,1.61085,1.60985,1.6104,338700000.0
2009-12-14 03:40:00,1.61045,1.61045,1.60945,1.61005,389900000.0
2009-12-14 03:45:00,1.61005,1.61135,1.6099,1.6106,491200000.0
2009-12-14 03:50:00,1.6107,1.613,1.61045,1.6125,739300000.0
2009-12-14 03:55:00,1.6125,1.61485,1.6125,1.6133,1046000000.0
2009-12-14 04:00:00,1.6133,1.6145,1.6128,1.61415,896100000.0
2009-12-14 04:05:00,1.6139,1.6145,1.61385,1.6142,563800000.0
2009-12-14 04:10:00,1.6142,1.61495,1.6142,1.61445,477000000.0
2009-12-14 04:15:00,1.6145,1.61485,1.6142,1.61485,409300000.0
2009-12-14 04:20:00,1.61485,1.6151,1.61455,1.6149,416600000.0
2009-12-14 04:25:00,1.6149,1.6151,1.61445,1.61465,366000000.0
2009-12-14 04:30:00,1.61465,1.61475,1.61375,1.61425,584700000.0
2009-12-14 04:35:00,1.61425,1.61465,1.61355,1.61365,604000000.0
2009-12-14 04:40:00,1.61365,1.61425,1.6131,1.61315,590400000.0
2009-12-14 04:45:00,1.61315,1.61355,1.61225,1.6125,484900000.0
2009-12-14 04:50:00,1.6125,1.61265,1.61225,1.6123,459400000.0
2009-12-14 04:55:00,1.6123,1.6129,1.6116,1.61245,583800000.0
2009-12-14 05:00:00,1.61245,1.61265,1.61205,1.61235,435000000.0
2009-12-14 05:05:00,1.6124,1.6133,1.6118,1.61275,566400000.0
2009-12-14 05:10:00,1.61265,1.61325,1.6126,1.6128,378100000.0
2009-12-14 05:15:00,1.6127,1.6131,1.61265,1.61285,376400000.0
2009-12-14 05:20:00,1.6129,1.61435,1.61255,1.6135,455400000.0
2009-12-14 05:25:00,1.6135,1.61445,1.6128,1.61305,709300000.0
2009-12-14 05:30:00,1.61315,1.61355,1.61265,1.6133,415900000.0
2009-12-14 05:35:00,1.6133,1.6136,1.61265,1.61305,624200000.0
2009-12-14 05:40:00,1.61295,1.61325,1.61205,1.6131,533700000.0
2009-12-14 05:45:00,1.6131,1.6138,1.613,1.6136,383600000.0
2009-12-14 05:50:00,1.6136,1.6139,1.61265,1.61305,580400000.0
2009-12-14 05:55:00,1.61305,1.61345,1.613,1.61315,748300000.0
2009-12-14 06:00:00,1.61315,1.61385,1.613,1.6137,493700000.0
2009-12-14 06:05:00,1.6138,1.61385,1.61285,1.61315,317300000.0
2009-12-14 06:10:00,1.6132,1.61345,1.61305,1.61315,288700000.0
2009-12-14 06:15:00,1.61315,1.61435,1.6129,1.61375,304300000.0
2009-12-14 06:20:00,1.6138,1.6143,1.60845,1.6119,1436000000.0
2009-12-14 06:25:00,1.612,1.61315,1.6108,1.6108,954000000.0
2009-12-14 06:30:00,1.6107,1.6107,1.60915,1.60975,840600000.0
2009-12-14 06:35:00,1.60975,1.6117,1.60935,1.61125,998100000.0
2009-12-14 06:40:00,1.6112,1.6117,1.609,1.6099,1157800000.0
2009-12-14 06:45:00,1.6099,1.61045,1.6092,1.6097,774400000.0
2009-12-14 06:50:00,1.60975,1.61015,1.6088,1.60905,525600000.0
2009-12-14 06:55:00,1.60905,1.61085,1.609,1.6108,773800000.0
2009-12-14 07:00:00,1.6108,1.6109,1.60955,1.6102,550300000.0
2009-12-14 07:05:00,1.6103,1.61065,1.61005,1.61025,270600000.0
2009-12-14 07:10:00,1.6103,1.61045,1.6097,1.61015,318400000.0
2009-12-14 07:15:00,1.61015,1.61035,1.60965,1.60985,330200000.0
2009-12-14 07:20:00,1.60995,1.6108,1.60995,1.61065,333600000.0
2009-12-14 07:25:00,1.6107,1.61075,1.6097,1.61035,460600000.0
2009-12-14 07:30:00,1.61035,1.61125,1.61015,1.6112,477500000.0
2009-12-14 07:35:00,1.61115,1.61185,1.61075,1.61105,398600000.0
2009-12-14 07:40:00,1.61095,1.6118,1.61075,1.61135,495000000.0
2009-12-14 07:45:00,1.61145,1.61165,1.611,1.61125,358500000.0
2009-12-14 07:50:00,1.6111,1.6118,1.611,1.61175,408100000.0
2009-12-14 07:55:00,1.61175,1.6118,1.6111,1.6111,280800000.0
2009-12-14 08:00:00,1.61105,1.61145,1.60965,1.6098,539800000.0
2009-12-14 08:05:00,1.6098,1.61115,1.6098,1.61065,442700000.0
2009-12-14 08:10:00,1.61065,1.611,1.60995,1.61,483600000.0
2009-12-14 08:15:00,1.61005,1.61025,1.6099,1.61015,250100000.0
2009-12-14 08:20:00,1.6101,1.6106,1.6098,1.6103,442100000.0
2009-12-14 08:25:00,1.6103,1.61105,1.6101,1.61085,436600000.0
2009-12-14 08:30:00,1.61085,1.61125,1.61055,1.61065,362700000.0
2009-12-14 08:35:00,1.61055,1.6114,1.6105,1.6112,327000000.0
2009-12-14 08:40:00,1.61125,1.6113,1.61015,1.6105,500000000.0
2009-12-14 08:45:00,1.6105,1.611,1.61005,1.6104,374800000.0
2009-12-14 08:50:00,1.6104,1.61125,1.61005,1.61075,456400000.0
2009-12-14 08:55:00,1.61085,1.61105,1.6099,1.61005,410200000.0
2009-12-14 09:00:00,1.6101,1.611,1.6099,1.6101,621300000.0
2009-12-14 09:05:00,1.6101,1.61035,1.60945,1.6103,582200000.0
2009-12-14 09:10:00,1.6104,1.6105,1.60975,1.61035,539900000.0
2009-12-14 09:15:00,1.61035,1.61045,1.60915,1.6094,676900000.0
2009-12-14 09:20:00,1.6094,1.61005,1.60905,1.60995,690500000.0
2009-12-14 09:25:00,1.61,1.61015,1.6095,1.61,303500000.0
2009-12-14 09:30:00,1.60995,1.61015,1.60935,1.6095,503500000.0
2009-12-14 09:35:00,1.60935,1.6097,1.60875,1.60925,409300000.0
2009-12-14 09:40:00,1.60925,1.60945,1.60905,1.60945,227000000.0
2009-12-14 09:45:00,1.60945,1.6098,1.6089,1.60925,535400000.0
2009-12-14 09:50:00,1.6092,1.60975,1.60905,1.60945,433100000.0
2009-12-14 09:55:00,1.60945,1.6108,1.6094,1.6108,524500000.0
2009-12-14 10:00:00,1.61075,1.61095,1.61015,1.61075,591800000.0
2009-12-14 10:05:00,1.61065,1.6108,1.60955,1.6097,631900000.0
2009-12-14 10:10:00,1.6098,1.6105,1.6094,1.61025,627400000.0
2009-12-14 10:15:00,1.61025,1.61055,1.60935,1.60945,663400000.0
2009-12-14 10:20:00,1.60945,1.61005,1.60915,1.60955,787400000.0
2009-12-14 10:25:00,1.6096,1.61055,1.6096,1.61025,383000000.0
2009-12-14 10:30:00,1.6102,1.61025,1.6097,1.61,312700000.0
2009-12-14 10:35:00,1.60995,1.6104,1.6098,1.6101,467700000.0
2009-12-14 10:40:00,1.60995,1.6102,1.60965,1.6101,452100000.0
2009-12-14 10:45:00,1.61015,1.61065,1.6099,1.61005,291700000.0
2009-12-14 10:50:00,1.61015,1.61045,1.60965,1.61005,664500000.0
2009-12-14 10:55:00,1.61005,1.6107,1.6099,1.6105,410900000.0
2009-12-14 11:00:00,1.61065,1.61075,1.61,1.61005,481900000.0
2009-12-14 11:05:00,1.61005,1.61055,1.60985,1.6103,482700000.0
2009-12-14 11:10:00,1.6103,1.61055,1.60965,1.61,474600000.0
2009-12-14 11:15:00,1.6101,1.61035,1.60975,1.6101,415900000.0
2009-12-14 11:20:00,1.61015,1.6106,1.60995,1.61025,480800000.0
2009-12-14 11:25:00,1.61025,1.6106,1.61,1.61025,355800000.0
2009-12-14 11:30:00,1.61025,1.61045,1.61005,1.61025,245100000.0
2009-12-14 11:35:00,1.61025,1.6104,1.6097,1.60975,399300000.0
2009-12-14 11:40:00,1.60975,1.61005,1.6096,1.60975,257100000.0
2009-12-14 11:45:00,1.6096,1.6098,1.609,1.6094,339900000.0
2009-12-14 11:50:00,1.6095,1.6097,1.6091,1.6093,446600000.0
2009-12-14 11:55:00,1.60935,1.61,1.6092,1.61,402800000.0
2009-12-14 12:00:00,1.60995,1.6101,1.60945,1.60965,640600000.0
2009-12-14 12:05:00,1.60965,1.61005,1.6095,1.60965,318200000.0
2009-12-14 12:10:00,1.60975,1.61005,1.6095,1.60955,371800000.0
2009-12-14 12:15:00,1.60955,1.6098,1.60885,1.609,363800000.0
2009-12-14 12:20:00,1.60895,1.60915,1.60795,1.6081,444500000.0
2009-12-14 12:25:00,1.6081,1.60875,1.6072,1.6085,768100000.0
2009-12-14 12:30:00,1.6085,1.60865,1.60805,1.6083,529400000.0
2009-12-14 12:35:00,1.60825,1.60895,1.6082,1.60875,368200000.0
2009-12-14 12:40:00,1.6089,1.60905,1.6084,1.60845,490100000.0
2009-12-14 12:45:00,1.60845,1.60855,1.6077,1.60775,432200000.0
2009-12-14 12:50:00,1.60785,1.60835,1.60735,1.6074,466100000.0
2009-12-14 12:55:00,1.60745,1.60875,1.6073,1.60845,714500000.0
2009-12-14 13:00:00,1.6084,1.6093,1.6083,1.6092,736200000.0
2009-12-14 13:05:00,1.6092,1.6099,1.6092,1.60955,608900000.0
2009-12-14 13:10:00,1.6096,1.6109,1.6093,1.6104,585200000.0
2009-12-14 13:15:00,1.6104,1.6105,1.60955,1.60965,741600000.0
2009-12-14 13:20:00,1.60955,1.6098,1.60885,1.6091,426900000.0
2009-12-14 13:25:00,1.6091,1.6091,1.60865,1.6091,491900000.0
2009-12-14 13:30:00,1.6091,1.6093,1.6081,1.6086,452200000.0
2009-12-14 13:35:00,1.60855,1.6087,1.60755,1.6077,606400000.0
2009-12-14 13:40:00,1.60765,1.6086,1.60725,1.60835,684000000.0
2009-12-14 13:45:00,1.60835,1.6088,1.60805,1.6084,491300000.0
2009-12-14 13:50:00,1.6084,1.60855,1.60775,1.60825,492700000.0
2009-12-14 13:55:00,1.6083,1.6087,1.6081,1.60845,446600000.0
2009-12-14 14:00:00,1.60855,1.609,1.6085,1.6089,328000000.0
2009-12-14 14:05:00,1.60905,1.6092,1.60845,1.6085,484900000.0
2009-12-14 14:10:00,1.60855,1.60925,1.6078,1.60895,634700000.0
2009-12-14 14:15:00,1.60895,1.60935,1.6086,1.609,629100000.0
2009-12-14 14:20:00,1.609,1.6094,1.6083,1.60835,397000000.0
2009-12-14 14:25:00,1.60835,1.60855,1.608,1.60855,193100000.0
2009-12-14 14:30:00,1.6085,1.60915,1.6084,1.609,190400000.0
2009-12-14 14:35:00,1.60905,1.60925,1.6085,1.60865,384300000.0
2009-12-14 14:40:00,1.60865,1.60875,1.60775,1.60805,525400000.0
2009-12-14 14:45:00,1.60805,1.60825,1.6077,1.6079,356100000.0
2009-12-14 14:50:00,1.6078,1.60785,1.607,1.607,391800000.0
2009-12-14 14:55:00,1.607,1.6074,1.6063,1.60675,405200000.0
2009-12-14 15:00:00,1.6068,1.607,1.60615,1.6067,577300000.0
2009-12-14 15:05:00,1.60675,1.60715,1.6064,1.6065,304500000.0
2009-12-14 15:10:00,1.6066,1.60715,1.6063,1.607,415600000.0
2009-12-14 15:15:00,1.60695,1.6072,1.60675,1.607,390600000.0
2009-12-14 15:20:00,1.60705,1.60715,1.6064,1.6064,317700000.0
2009-12-14 15:25:00,1.6064,1.60665,1.606,1.60615,516300000.0
2009-12-14 15:30:00,1.60625,1.60685,1.6061,1.6065,566600000.0
2009-12-14 15:35:00,1.6065,1.60675,1.60615,1.6064,600100000.0
2009-12-14 15:40:00,1.60635,1.6068,1.60605,1.60665,384300000.0
2009-12-14 15:45:00,1.6066,1.60765,1.60655,1.60745,398300000.0
2009-12-14 15:50:00,1.6074,1.60775,1.6072,1.6073,341900000.0
2009-12-14 15:55:00,1.6073,1.60755,1.60635,1.60655,454000000.0
2009-12-14 16:00:00,1.6065,1.60715,1.6064,1.6069,493800000.0
2009-12-14 16:05:00,1.60685,1.60705,1.6065,1.6068,398300000.0
2009-12-14 16:10:00,1.60685,1.6072,1.6059,1.6064,599100000.0
2009-12-14 16:15:00,1.6064,1.6064,1.60575,1.6059,454300000.0
2009-12-14 16:20:00,1.6059,1.60615,1.6051,1.6059,505000000.0
2009-12-14 16:25:00,1.60585,1.60645,1.60575,1.60585,390900000.0
2009-12-14 16:30:00,1.60585,1.60645,1.60555,1.60565,602700000.0
2009-12-14 16:35:00,1.60565,1.60625,1.6055,1.60615,835900000.0
2009-12-14 16:40:00,1.60625,1.6066,1.6057,1.60605,957000000.0
2009-12-14 16:45:00,1.60605,1.6062,1.6052,1.60585,989300000.0
2009-12-14 16:50:00,1.60585,1.6061,1.6052,1.6053,625800000.0
2009-12-14 16:55:00,1.60545,1.60545,1.6046,1.60475,685800000.0
2009-12-14 17:00:00,1.60485,1.6061,1.60485,1.6059,658300000.0
2009-12-14 17:05:00,1.60595,1.6062,1.60555,1.60565,707100000.0
2009-12-14 17:10:00,1.6057,1.6059,1.6048,1.60515,641500000.0
2009-12-14 17:15:00,1.6051,1.6054,1.6047,1.60505,607900000.0
2009-12-14 17:20:00,1.6051,1.6055,1.6043,1.60435,686400000.0
2009-12-14 17:25:00,1.60445,1.6046,1.6038,1.6039,464900000.0
2009-12-14 17:30:00,1.6039,1.604,1.603,1.6031,399200000.0
2009-12-14 17:35:00,1.6031,1.6037,1.6028,1.6029,589800000.0
2009-12-14 17:40:00,1.6029,1.60355,1.60245,1.6033,422400000.0
2009-12-14 17:45:00,1.6033,1.6033,1.60205,1.6022,590500000.0
2009-12-14 17:50:00,1.6021,1.6026,1.60155,1.6017,786600000.0
2009-12-14 17:55:00,1.6016,1.60305,1.60155,1.60295,677500000.0
2009-12-14 18:00:00,1.6029,1.60325,1.60185,1.6022,679100000.0
2009-12-14 18:05:00,1.6023,1.60245,1.6017,1.60175,482100000.0
2009-12-14 18:10:00,1.60175,1.602,1.6016,1.60175,424700000.0
2009-12-14 18:15:00,1.6018,1.6018,1.601,1.6013,550400000.0
2009-12-14 18:20:00,1.6013,1.6014,1.6009,1.6012,549700000.0
2009-12-14 18:25:00,1.60125,1.60165,1.60075,1.601,590700000.0
2009-12-14 18:30:00,1.60105,1.60105,1.5991,1.59945,874400000.0
2009-12-14 18:35:00,1.59955,1.5999,1.59885,1.59925,714800000.0
2009-12-14 18:40:00,1.5993,1.59945,1.5987,1.5991,816000000.0
2009-12-14 18:45:00,1.59925,1.59925,1.5987,1.5987,443000000.0
2009-12-14 18:50:00,1.5988,1.5996,1.59875,1.5995,300600000.0
2009-12-14 18:55:00,1.5995,1.59975,1.5993,1.5996,312100000.0
2009-12-14 19:00:00,1.59955,1.59955,1.59775,1.59785,587200000.0
2009-12-14 19:05:00,1.59785,1.5982,1.5976,1.5979,531100000.0
2009-12-14 19:10:00,1.5979,1.598,1.5974,1.59745,426300000.0
2009-12-14 19:15:00,1.59745,1.5977,1.59695,1.59745,492400000.0
2009-12-14 19:20:00,1.59745,1.59825,1.5968,1.59825,712400000.0
2009-12-14 19:25:00,1.59835,1.59895,1.59815,1.59845,391200000.0
2009-12-14 19:30:00,1.59845,1.5988,1.59815,1.5985,415200000.0
2009-12-14 19:35:00,1.59855,1.5996,1.5979,1.5996,782900000.0
2009-12-14 19:40:00,1.5996,1.6,1.59935,1.59975,489900000.0
2009-12-14 19:45:00,1.59975,1.59995,1.5985,1.59895,706200000.0
2009-12-14 19:50:00,1.599,1.59925,1.59865,1.5987,384800000.0
2009-12-14 19:55:00,1.5987,1.5988,1.59835,1.59855,699400000.0
2009-12-14 20:00:00,1.59855,1.5992,1.59855,1.599,742400000.0
2009-12-14 20:05:00,1.599,1.59905,1.59835,1.59865,784400000.0
2009-12-14 20:10:00,1.59865,1.59895,1.5985,1.59885,850300000.0
2009-12-14 20:15:00,1.59885,1.59915,1.59865,1.59905,810500000.0
2009-12-14 20:20:00,1.5991,1.5991,1.5986,1.59875,361800000.0
2009-12-14 20:25:00,1.5987,1.59885,1.598,1.5983,620900000.0
2009-12-14 20:30:00,1.5983,1.59875,1.59795,1.59865,691300000.0
2009-12-14 20:35:00,1.59865,1.599,1.59855,1.59875,731000000.0
2009-12-14 20:40:00,1.5987,1.5991,1.5984,1.5989,722100000.0
2009-12-14 20:45:00,1.5989,1.59915,1.5986,1.59915,321200000.0
2009-12-14 20:50:00,1.59905,1.5992,1.5987,1.5989,152300000.0
2009-12-14 20:55:00,1.5989,1.59915,1.59865,1.5989,243500000.0
2009-12-14 21:00:00,1.5989,1.59925,1.5989,1.59895,160500000.0
2009-12-14 21:05:00,1.59895,1.5991,1.5984,1.59845,202600000.0
2009-12-14 21:10:00,1.5985,1.5988,1.59805,1.5987,416100000.0
2009-12-14 21:15:00,1.5987,1.599,1.5986,1.599,204000000.0
2009-12-14 21:20:00,1.599,1.5991,1.59885,1.59905,150000000.0
2009-12-14 21:25:00,1.59905,1.5992,1.5986,1.59875,281200000.0
2009-12-14 21:30:00,1.5987,1.59885,1.59825,1.5987,237900000.0
2009-12-14 21:35:00,1.59875,1.59905,1.5985,1.5988,530000000.0
2009-12-14 21:40:00,1.5987,1.59935,1.5987,1.599,236600000.0
2009-12-14 21:45:00,1.599,1.59945,1.5986,1.5989,253700000.0
2009-12-14 21:50:00,1.59895,1.59915,1.5974,1.59745,379100000.0
2009-12-14 21:55:00,1.59755,1.5985,1.5974,1.5978,746200000.0
2009-12-14 22:00:00,1.59775,1.5979,1.5973,1.5977,540700000.0
2009-12-14 22:05:00,1.5977,1.59795,1.59755,1.59785,322400000.0
2009-12-14 22:10:00,1.59785,1.5985,1.5978,1.5985,490100000.0
2009-12-14 22:15:00,1.5985,1.59865,1.5972,1.5976,271600000.0
2009-12-14 22:20:00,1.5975,1.5983,1.59715,1.59795,293300000.0
2009-12-14 22:25:00,1.59795,1.59795,1.5975,1.59765,462300000.0
2009-12-14 22:30:00,1.5976,1.5983,1.5974,1.59815,279200000.0
2009-12-14 22:35:00,1.5982,1.59825,1.5978,1.59795,277400000.0
2009-12-14 22:40:00,1.59805,1.59825,1.59795,1.59805,110600000.0
2009-12-14 22:45:00,1.59805,1.5983,1.59785,1.59825,140100000.0
2009-12-14 22:50:00,1.59825,1.59835,1.598,1.59835,199100000.0
2009-12-14 22:55:00,1.5984,1.59855,1.59795,1.59815,165200000.0
2009-12-14 23:00:00,1.59815,1.5983,1.5972,1.5972,181900000.0
2009-12-14 23:05:00,1.5972,1.59785,1.59705,1.59785,275900000.0
2009-12-14 23:10:00,1.5979,1.59845,1.5979,1.59835,273500000.0
2009-12-14 23:15:00,1.5983,1.59865,1.59805,1.5982,162000000.0
2009-12-14 23:20:00,1.59815,1.59845,1.59745,1.598,177900000.0
2009-12-14 23:25:00,1.5979,1.5982,1.59755,1.5981,160000000.0
2009-12-14 23:30:00,1.5981,1.5981,1.59745,1.59785,126100000.0
2009-12-14 23:35:00,1.5978,1.59865,1.59775,1.59865,153500000.0
2009-12-14 23:40:00,1.5986,1.5986,1.59785,1.59815,275200000.0
2009-12-14 23:45:00,1.5982,1.59875,1.5981,1.5986,334900000.0
2009-12-14 23:50:00,1.5985,1.5987,1.59835,1.5986,82200000.0
2009-12-14 23:55:00,1.5988,1.5988,1.5984,1.5986,225800000.0
2009-12-15 00:00:00,1.5986,1.5988,1.5981,1.5985,146100000.0
2009-12-15 00:05:00,1.59845,1.5992,1.5984,1.5988,85700000.0
2009-12-15 00:10:00,1.5988,1.5998,1.5988,1.59915,111400000.0
2009-12-15 00:15:00,1.5992,1.5993,1.5982,1.5982,96800000.0
2009-12-15 00:20:00,1.59825,1.59915,1.59825,1.59895,38600000.0
2009-12-15 00:25:00,1.59885,1.5996,1.59825,1.5987,101600000.0
2009-12-15 00:30:00,1.59895,1.5998,1.59885,1.5992,78800000.0
2009-12-15 00:35:00,1.59915,1.5996,1.5991,1.5996,54100000.0
2009-12-15 00:40:00,1.5996,1.6002,1.5993,1.59965,367100000.0
2009-12-15 00:45:00,1.5997,1.6,1.5996,1.6,53600000.0
2009-12-15 00:50:00,1.5998,1.5998,1.59895,1.5996,76100000.0
2009-12-15 00:55:00,1.59955,1.60025,1.59915,1.60005,96300000.0
2009-12-15 01:00:00,1.6002,1.60025,1.59995,1.6002,43700000.0
2009-12-15 01:05:00,1.6003,1.60095,1.6003,1.6008,82000000.0
2009-12-15 01:10:00,1.60075,1.60135,1.59965,1.60085,274100000.0
2009-12-15 01:15:00,1.6009,1.60115,1.60025,1.6007,284900000.0
2009-12-15 01:20:00,1.6007,1.601,1.6005,1.6008,158600000.0
2009-12-15 01:25:00,1.60085,1.60115,1.6007,1.6008,198000000.0
2009-12-15 01:30:00,1.6007,1.60085,1.6005,1.6006,146700000.0
2009-12-15 01:35:00,1.6006,1.6007,1.6004,1.60045,49900000.0
2009-12-15 01:40:00,1.60045,1.6007,1.6003,1.60055,106100000.0
2009-12-15 01:45:00,1.6005,1.6008,1.60045,1.60055,82800000.0
2009-12-15 01:50:00,1.60065,1.60065,1.60025,1.6004,234400000.0
2009-12-15 01:55:00,1.60045,1.6007,1.60025,1.6005,254100000.0
2009-12-15 02:00:00,1.60045,1.6008,1.60015,1.60055,286200000.0
2009-12-15 02:05:00,1.6005,1.6005,1.59935,1.5996,380000000.0
2009-12-15 02:10:00,1.5996,1.59965,1.59925,1.59935,161600000.0
2009-12-15 02:15:00,1.59935,1.59975,1.59885,1.5993,329300000.0
2009-12-15 02:20:00,1.5993,1.59965,1.59925,1.59955,237500000.0
2009-12-15 02:25:00,1.5995,1.59975,1.5993,1.59945,301100000.0
2009-12-15 02:30:00,1.59945,1.60235,1.59905,1.60215,647800000.0
2009-12-15 02:35:00,1.60215,1.60285,1.6013,1.60245,686200000.0
2009-12-15 02:40:00,1.60245,1.60265,1.60175,1.6026,621400000.0
2009-12-15 02:45:00,1.6026,1.6027,1.60165,1.60175,574700000.0
2009-12-15 02:50:00,1.60175,1.6027,1.60165,1.60245,574800000.0
2009-12-15 02:55:00,1.60245,1.60255,1.6014,1.60165,454000000.0
2009-12-15 03:00:00,1.60165,1.6022,1.60135,1.60155,478700000.0
2009-12-15 03:05:00,1.60165,1.60215,1.60155,1.60205,464400000.0
2009-12-15 03:10:00,1.60205,1.6022,1.60155,1.6021,371400000.0
2009-12-15 03:15:00,1.6022,1.60225,1.6016,1.60195,221400000.0
2009-12-15 03:20:00,1.60215,1.60225,1.60175,1.60205,232900000.0
2009-12-15 03:25:00,1.6021,1.60225,1.60185,1.6022,255000000.0
2009-12-15 03:30:00,1.6022,1.6024,1.6021,1.6021,114100000.0
2009-12-15 03:35:00,1.6021,1.60235,1.602,1.6022,232600000.0
2009-12-15 03:40:00,1.60215,1.60255,1.60205,1.6024,186500000.0
2009-12-15 03:45:00,1.6023,1.6025,1.60205,1.60215,243600000.0
2009-12-15 03:50:00,1.6021,1.60255,1.60195,1.60255,225600000.0
2009-12-15 03:55:00,1.60255,1.60255,1.6018,1.602,171600000.0
2009-12-15 04:00:00,1.6019,1.6024,1.6019,1.6021,146000000.0
2009-12-15 04:05:00,1.6022,1.6024,1.60185,1.6022,222100000.0
2009-12-15 04:10:00,1.60225,1.6023,1.60195,1.60205,214300000.0
2009-12-15 04:15:00,1.6021,1.6023,1.60135,1.60215,329800000.0
2009-12-15 04:20:00,1.6023,1.60275,1.60205,1.60245,559100000.0
2009-12-15 04:25:00,1.6025,1.60335,1.6024,1.60315,452800000.0
2009-12-15 04:30:00,1.60325,1.6035,1.6031,1.60315,308000000.0
2009-12-15 04:35:00,1.6031,1.60345,1.603,1.60325,267800000.0
2009-12-15 04:40:00,1.60325,1.60385,1.60325,1.60365,397900000.0
2009-12-15 04:45:00,1.60365,1.60375,1.60315,1.6037,305600000.0
2009-12-15 04:50:00,1.60375,1.60395,1.6035,1.60365,186000000.0
2009-12-15 04:55:00,1.60365,1.6041,1.60355,1.6039,248700000.0
2009-12-15 05:00:00,1.60385,1.6039,1.6035,1.6036,129700000.0
2009-12-15 05:05:00,1.6036,1.6037,1.6034,1.6035,129800000.0
2009-12-15 05:10:00,1.6036,1.60365,1.60325,1.60335,131900000.0
2009-12-15 05:15:00,1.6034,1.60345,1.60315,1.60325,152200000.0
2009-12-15 05:20:00,1.60325,1.60335,1.603,1.60335,125800000.0
2009-12-15 05:25:00,1.6034,1.6037,1.60295,1.6036,258500000.0
2009-12-15 05:30:00,1.6036,1.60375,1.6032,1.60335,248700000.0
2009-12-15 05:35:00,1.60335,1.6036,1.60325,1.60345,224600000.0
2009-12-15 05:40:00,1.60345,1.604,1.60335,1.6038,378100000.0
2009-12-15 05:45:00,1.6038,1.6039,1.6036,1.60365,246400000.0
2009-12-15 05:50:00,1.60365,1.60435,1.6036,1.60405,219600000.0
2009-12-15 05:55:00,1.60405,1.60435,1.60395,1.60395,158100000.0
2009-12-15 06:00:00,1.60395,1.60395,1.6036,1.6036,74700000.0
2009-12-15 06:05:00,1.6036,1.60385,1.6035,1.6035,89000000.0
2009-12-15 06:10:00,1.60345,1.6039,1.6034,1.6035,215100000.0
2009-12-15 06:15:00,1.6036,1.60395,1.60355,1.60375,140400000.0
2009-12-15 06:20:00,1.60375,1.604,1.6036,1.60375,80300000.0
2009-12-15 06:25:00,1.60355,1.60375,1.60285,1.6029,159600000.0
2009-12-15 06:30:00,1.6029,1.6033,1.6025,1.60275,308300000.0
2009-12-15 06:35:00,1.6028,1.60345,1.60265,1.60295,297100000.0
2009-12-15 06:40:00,1.603,1.60305,1.60265,1.6028,114500000.0
2009-12-15 06:45:00,1.6027,1.60285,1.6025,1.60265,172100000.0
2009-12-15 06:50:00,1.60275,1.60365,1.60265,1.60345,163500000.0
2009-12-15 06:55:00,1.60345,1.6037,1.60325,1.6036,153200000.0
2009-12-15 07:00:00,1.6034,1.60375,1.60325,1.60355,133700000.0
2009-12-15 07:05:00,1.60355,1.60425,1.60325,1.6041,304500000.0
2009-12-15 07:10:00,1.6042,1.60425,1.6035,1.60365,275400000.0
2009-12-15 07:15:00,1.60355,1.60445,1.60345,1.60395,328600000.0
2009-12-15 07:20:00,1.60395,1.60415,1.60375,1.60375,195100000.0
2009-12-15 07:25:00,1.60365,1.6039,1.60345,1.6036,266100000.0
2009-12-15 07:30:00,1.60365,1.6041,1.60325,1.60325,321300000.0
2009-12-15 07:35:00,1.60325,1.60445,1.6032,1.60435,511500000.0
2009-12-15 07:40:00,1.60425,1.60435,1.60375,1.604,234000000.0
2009-12-15 07:45:00,1.60395,1.6042,1.60365,1.6038,264400000.0
2009-12-15 07:50:00,1.60375,1.6038,1.6033,1.6037,242900000.0
2009-12-15 07:55:00,1.60375,1.60395,1.6034,1.6036,175000000.0
2009-12-15 08:00:00,1.6036,1.604,1.6035,1.6038,144000000.0
2009-12-15 08:05:00,1.60375,1.6038,1.60325,1.6035,201400000.0
2009-12-15 08:10:00,1.6035,1.60375,1.6034,1.60365,104500000.0
2009-12-15 08:15:00,1.60365,1.6038,1.60355,1.6037,102700000.0
2009-12-15 08:20:00,1.60365,1.6038,1.60325,1.60325,385800000.0
2009-12-15 08:25:00,1.60315,1.60375,1.60315,1.60375,366500000.0
2009-12-15 08:30:00,1.60375,1.60395,1.60305,1.6032,323500000.0
2009-12-15 08:35:00,1.60315,1.60355,1.603,1.6034,146700000.0
2009-12-15 08:40:00,1.60345,1.6037,1.6033,1.60355,177300000.0
2009-12-15 08:45:00,1.60345,1.60375,1.60305,1.6037,261100000.0
2009-12-15 08:50:00,1.6037,1.6037,1.60305,1.60365,218300000.0
2009-12-15 08:55:00,1.60375,1.6039,1.60325,1.6034,225500000.0
2009-12-15 09:00:00,1.60325,1.60355,1.60315,1.60325,289300000.0
2009-12-15 09:05:00,1.60325,1.60405,1.6031,1.60365,524100000.0
2009-12-15 09:10:00,1.60365,1.60435,1.60345,1.6035,468800000.0
2009-12-15 09:15:00,1.60355,1.6036,1.60275,1.60305,422800000.0
2009-12-15 09:20:00,1.60295,1.60365,1.60285,1.60335,357700000.0
2009-12-15 09:25:00,1.60345,1.6039,1.60345,1.6039,170200000.0
2009-12-15 09:30:00,1.6039,1.6045,1.6034,1.6044,377500000.0
2009-12-15 09:35:00,1.60435,1.6045,1.6036,1.60445,554200000.0
2009-12-15 09:40:00,1.60445,1.605,1.60425,1.6047,485200000.0
2009-12-15 09:45:00,1.6047,1.6049,1.6039,1.60445,735500000.0
2009-12-15 09:50:00,1.6045,1.6046,1.6034,1.60385,800000000.0
2009-12-15 09:55:00,1.60385,1.60455,1.6034,1.60425,610600000.0
2009-12-15 10:00:00,1.60425,1.60475,1.60335,1.60385,856000000.0
2009-12-15 10:05:00,1.60385,1.6047,1.60375,1.60465,775700000.0
2009-12-15 10:10:00,1.60465,1.60485,1.6036,1.6041,812200000.0
2009-12-15 10:15:00,1.6041,1.6046,1.6029,1.6035,937300000.0
2009-12-15 10:20:00,1.60345,1.60355,1.6024,1.60305,885900000.0
2009-12-15 10:25:00,1.6031,1.60455,1.603,1.604,918200000.0
2009-12-15 10:30:00,1.604,1.60405,1.60235,1.60265,942400000.0
2009-12-15 10:35:00,1.60265,1.60295,1.602,1.6023,752700000.0
2009-12-15 10:40:00,1.6023,1.60275,1.602,1.6026,632200000.0
2009-12-15 10:45:00,1.60265,1.60275,1.60155,1.6019,601800000.0
2009-12-15 10:50:00,1.602,1.60245,1.6018,1.60215,564000000.0
2009-12-15 10:55:00,1.60215,1.6028,1.60185,1.6027,610100000.0
2009-12-15 11:00:00,1.60285,1.6029,1.6016,1.6021,675100000.0
2009-12-15 11:05:00,1.6021,1.60215,1.6012,1.60175,747100000.0
2009-12-15 11:10:00,1.60175,1.6026,1.60155,1.60225,596900000.0
2009-12-15 11:15:00,1.6022,1.6028,1.6019,1.60245,522400000.0
2009-12-15 11:20:00,1.60255,1.6031,1.6024,1.6025,431900000.0
2009-12-15 11:25:00,1.6025,1.6027,1.60165,1.60235,601600000.0
2009-12-15 11:30:00,1.6023,1.6029,1.6021,1.60285,968400000.0
2009-12-15 11:35:00,1.60285,1.60325,1.60195,1.602,744400000.0
2009-12-15 11:40:00,1.602,1.60265,1.60165,1.60175,650200000.0
2009-12-15 11:45:00,1.60175,1.6036,1.6017,1.6036,915500000.0
2009-12-15 11:50:00,1.6036,1.6036,1.60205,1.603,762200000.0
2009-12-15 11:55:00,1.603,1.60335,1.60235,1.60275,834100000.0
2009-12-15 12:00:00,1.60275,1.60325,1.60205,1.60275,1056400000.0
2009-12-15 12:05:00,1.6027,1.6032,1.60215,1.60275,589700000.0
2009-12-15 12:10:00,1.60265,1.60285,1.60165,1.6021,825800000.0
2009-12-15 12:15:00,1.602,1.603,1.60175,1.60285,619200000.0
2009-12-15 12:20:00,1.60295,1.60295,1.6015,1.60155,710700000.0
2009-12-15 12:25:00,1.60165,1.60205,1.6015,1.6017,429500000.0
2009-12-15 12:30:00,1.60175,1.6021,1.60155,1.60205,655200000.0
2009-12-15 12:35:00,1.602,1.60255,1.60195,1.602,473700000.0
2009-12-15 12:40:00,1.602,1.60245,1.60185,1.6021,511600000.0
2009-12-15 12:45:00,1.60215,1.6026,1.6019,1.60245,381100000.0
2009-12-15 12:50:00,1.6024,1.60255,1.60215,1.60235,674600000.0
2009-12-15 12:55:00,1.60225,1.60285,1.60225,1.6028,663000000.0
2009-12-15 13:00:00,1.6028,1.60285,1.6021,1.60225,649100000.0
2009-12-15 13:05:00,1.60225,1.60245,1.60175,1.60245,372800000.0
2009-12-15 13:10:00,1.6026,1.6029,1.60255,1.6028,179200000.0
2009-12-15 13:15:00,1.6028,1.603,1.6027,1.6028,186200000.0
2009-12-15 13:20:00,1.6028,1.6031,1.60265,1.60305,211900000.0
2009-12-15 13:25:00,1.60305,1.6036,1.60295,1.60355,262800000.0
2009-12-15 13:30:00,1.60365,1.604,1.6033,1.60395,406000000.0
2009-12-15 13:35:00,1.60395,1.60425,1.60345,1.6035,549200000.0
2009-12-15 13:40:00,1.60355,1.60375,1.60315,1.6032,231800000.0
2009-12-15 13:45:00,1.6032,1.60375,1.6032,1.6035,275400000.0
2009-12-15 13:50:00,1.60355,1.6036,1.60305,1.6035,314600000.0
2009-12-15 13:55:00,1.6035,1.6037,1.6028,1.60345,336600000.0
2009-12-15 14:00:00,1.60345,1.60435,1.60315,1.6035,438800000.0
2009-12-15 14:05:00,1.6035,1.60355,1.60255,1.6028,599900000.0
2009-12-15 14:10:00,1.60285,1.60325,1.60275,1.60295,400000000.0
2009-12-15 14:15:00,1.60295,1.60345,1.60295,1.60325,300400000.0
2009-12-15 14:20:00,1.60325,1.6042,1.6031,1.6038,547200000.0
2009-12-15 14:25:00,1.6038,1.60465,1.60355,1.60435,598300000.0
2009-12-15 14:30:00,1.60435,1.60515,1.6043,1.6044,838500000.0
2009-12-15 14:35:00,1.6045,1.6047,1.60375,1.6039,524800000.0
2009-12-15 14:40:00,1.60395,1.6042,1.6037,1.604,327700000.0
2009-12-15 14:45:00,1.604,1.6047,1.6039,1.6041,306900000.0
2009-12-15 14:50:00,1.6041,1.6045,1.60405,1.6043,318900000.0
2009-12-15 14:55:00,1.6043,1.6043,1.60365,1.60365,269200000.0
2009-12-15 15:00:00,1.60365,1.6047,1.6033,1.6046,570900000.0
2009-12-15 15:05:00,1.6046,1.6051,1.60425,1.6046,490200000.0
2009-12-15 15:10:00,1.60465,1.60505,1.60435,1.6046,648800000.0
2009-12-15 15:15:00,1.60465,1.6052,1.60455,1.6051,546800000.0
2009-12-15 15:20:00,1.6051,1.60565,1.60495,1.60545,506000000.0
2009-12-15 15:25:00,1.60535,1.60585,1.6045,1.60495,736000000.0
2009-12-15 15:30:00,1.60495,1.60675,1.60415,1.60545,1515000000.0
2009-12-15 15:35:00,1.60545,1.6058,1.6045,1.60455,1146500000.0
2009-12-15 15:40:00,1.60455,1.6048,1.60405,1.6043,1161000000.0
2009-12-15 15:45:00,1.6043,1.6044,1.60295,1.60315,814800000.0
2009-12-15 15:50:00,1.6032,1.6033,1.6019,1.603,1019900000.0
2009-12-15 15:55:00,1.60305,1.60355,1.60265,1.60315,697700000.0
2009-12-15 16:00:00,1.6032,1.60415,1.60275,1.6032,959200000.0
2009-12-15 16:05:00,1.6031,1.6033,1.60245,1.60305,548000000.0
2009-12-15 16:10:00,1.603,1.60335,1.6028,1.60315,621900000.0
2009-12-15 16:15:00,1.60315,1.60435,1.60295,1.60425,772500000.0
2009-12-15 16:20:00,1.6042,1.60465,1.60395,1.6042,768500000.0
2009-12-15 16:25:00,1.60425,1.60535,1.60415,1.6052,640800000.0
2009-12-15 16:30:00,1.6052,1.60565,1.6049,1.6054,603500000.0
2009-12-15 16:35:00,1.6054,1.60575,1.60465,1.6055,817300000.0
2009-12-15 16:40:00,1.6055,1.60575,1.60485,1.6053,710600000.0
2009-12-15 16:45:00,1.6053,1.6055,1.60475,1.605,579700000.0
2009-12-15 16:50:00,1.605,1.6056,1.6043,1.60435,799700000.0
2009-12-15 16:55:00,1.6044,1.6049,1.60415,1.6048,722800000.0
2009-12-15 17:00:00,1.6049,1.60525,1.60415,1.60445,675500000.0
2009-12-15 17:05:00,1.60445,1.60475,1.6042,1.60445,672900000.0
2009-12-15 17:10:00,1.6045,1.60495,1.60425,1.60455,608100000.0
2009-12-15 17:15:00,1.60455,1.6049,1.60415,1.6044,589700000.0
2009-12-15 17:20:00,1.60435,1.60505,1.60355,1.60395,860500000.0
2009-12-15 17:25:00,1.60395,1.6043,1.6037,1.6042,738100000.0
2009-12-15 17:30:00,1.6042,1.6045,1.60355,1.60435,583100000.0
2009-12-15 17:35:00,1.60435,1.6047,1.60415,1.60435,561700000.0
2009-12-15 17:40:00,1.60435,1.60435,1.6035,1.60355,614700000.0
2009-12-15 17:45:00,1.60355,1.60375,1.6031,1.6034,495900000.0
2009-12-15 17:50:00,1.60335,1.60425,1.6029,1.60375,483800000.0
2009-12-15 17:55:00,1.60375,1.604,1.60105,1.60105,924000000.0
2009-12-15 18:00:00,1.601,1.60215,1.60095,1.60185,709800000.0
2009-12-15 18:05:00,1.60185,1.60205,1.6012,1.6012,439800000.0
2009-12-15 18:10:00,1.6012,1.6015,1.6005,1.60105,598500000.0
2009-12-15 18:15:00,1.6011,1.60125,1.60065,1.60095,584900000.0
2009-12-15 18:20:00,1.60105,1.60145,1.6008,1.60135,417500000.0
2009-12-15 18:25:00,1.60135,1.6017,1.60065,1.60095,889500000.0
2009-12-15 18:30:00,1.60095,1.60135,1.6006,1.6011,706700000.0
2009-12-15 18:35:00,1.6012,1.60125,1.60045,1.601,570300000.0
2009-12-15 18:40:00,1.6011,1.60115,1.6005,1.60055,432200000.0
2009-12-15 18:45:00,1.6007,1.6012,1.60035,1.60105,845200000.0
2009-12-15 18:50:00,1.601,1.6013,1.60065,1.6008,499800000.0
2009-12-15 18:55:00,1.6008,1.6012,1.6004,1.60085,543000000.0
2009-12-15 19:00:00,1.6008,1.60155,1.6008,1.60115,500700000.0
2009-12-15 19:05:00,1.60115,1.6014,1.60095,1.6011,787600000.0
2009-12-15 19:10:00,1.6011,1.60115,1.60045,1.6009,581000000.0
2009-12-15 19:15:00,1.60095,1.60125,1.60065,1.6012,434700000.0
2009-12-15 19:20:00,1.6016,1.6022,1.60125,1.6019,443800000.0
2009-12-15 19:25:00,1.6019,1.6024,1.60175,1.6021,632600000.0
2009-12-15 19:30:00,1.6021,1.60305,1.60205,1.6029,781500000.0
2009-12-15 19:35:00,1.6029,1.60325,1.60265,1.60285,493000000.0
2009-12-15 19:40:00,1.6028,1.60345,1.6028,1.60335,385300000.0
2009-12-15 19:45:00,1.60325,1.60415,1.60305,1.604,853700000.0
2009-12-15 19:50:00,1.60395,1.6041,1.60325,1.604,879500000.0
2009-12-15 19:55:00,1.60395,1.605,1.6039,1.60495,898200000.0
2009-12-15 20:00:00,1.605,1.6052,1.6034,1.60365,1062700000.0
2009-12-15 20:05:00,1.6036,1.60375,1.603,1.60375,554600000.0
2009-12-15 20:10:00,1.60375,1.604,1.60325,1.60345,456300000.0
2009-12-15 20:15:00,1.60345,1.6039,1.6034,1.60385,159000000.0
2009-12-15 20:20:00,1.60385,1.60405,1.60355,1.60375,631100000.0
2009-12-15 20:25:00,1.60375,1.6042,1.60375,1.60405,468600000.0
2009-12-15 20:30:00,1.6041,1.6044,1.6039,1.60415,497500000.0
2009-12-15 20:35:00,1.6042,1.60425,1.60365,1.6042,404300000.0
2009-12-15 20:40:00,1.60425,1.6065,1.6042,1.6053,721500000.0
2009-12-15 20:45:00,1.60525,1.6055,1.6044,1.6045,325900000.0
2009-12-15 20:50:00,1.6045,1.60475,1.6041,1.6042,278100000.0
2009-12-15 20:55:00,1.60425,1.60465,1.604,1.60445,412800000.0
2009-12-15 21:00:00,1.60445,1.605,1.60415,1.6042,464400000.0
2009-12-15 21:05:00,1.6043,1.60455,1.6038,1.6045,365700000.0
2009-12-15 21:10:00,1.60455,1.6048,1.60375,1.604,306400000.0
2009-12-15 21:15:00,1.6039,1.6041,1.6036,1.6037,231400000.0
2009-12-15 21:20:00,1.60375,1.60425,1.6037,1.6041,177700000.0
2009-12-15 21:25:00,1.60405,1.60425,1.60395,1.60415,152200000.0
2009-12-15 21:30:00,1.6041,1.6046,1.6039,1.6043,460000000.0
2009-12-15 21:35:00,1.6043,1.6046,1.604,1.6042,472200000.0
2009-12-15 21:40:00,1.6042,1.60445,1.60375,1.6039,282600000.0
2009-12-15 21:45:00,1.6039,1.604,1.6036,1.6036,276700000.0
2009-12-15 21:50:00,1.6036,1.6038,1.6034,1.60375,436900000.0
2009-12-15 21:55:00,1.6038,1.60395,1.6027,1.60295,619200000.0
2009-12-15 22:00:00,1.6029,1.60295,1.60235,1.60255,592400000.0
2009-12-15 22:05:00,1.60265,1.6027,1.60225,1.60225,353400000.0
2009-12-15 22:10:00,1.60225,1.6026,1.602,1.60235,287000000.0
2009-12-15 22:15:00,1.60235,1.6027,1.60205,1.6025,418600000.0
2009-12-15 22:20:00,1.6025,1.6036,1.6023,1.60325,773700000.0
2009-12-15 22:25:00,1.6033,1.60365,1.60285,1.60315,545600000.0
2009-12-15 22:30:00,1.6031,1.604,1.6029,1.60375,718100000.0
2009-12-15 22:35:00,1.60375,1.60415,1.60335,1.60395,917900000.0
2009-12-15 22:40:00,1.6039,1.60415,1.60365,1.60405,819700000.0
2009-12-15 22:45:00,1.60405,1.6047,1.60355,1.60355,566500000.0
2009-12-15 22:50:00,1.60355,1.60405,1.6035,1.60385,474200000.0
2009-12-15 22:55:00,1.6039,1.6045,1.6037,1.60435,263800000.0
2009-12-15 23:00:00,1.60425,1.6043,1.6022,1.60255,288000000.0
2009-12-15 23:05:00,1.60255,1.60305,1.6023,1.6028,272800000.0
2009-12-15 23:10:00,1.6028,1.60295,1.6025,1.6027,151500000.0
2009-12-15 23:15:00,1.6028,1.6031,1.60235,1.6027,211800000.0
2009-12-15 23:20:00,1.6027,1.6028,1.6023,1.6026,131600000.0
2009-12-15 23:25:00,1.6026,1.60325,1.6026,1.6032,138300000.0
2009-12-15 23:30:00,1.6032,1.6035,1.6028,1.60295,153100000.0
2009-12-15 23:35:00,1.60295,1.60315,1.6027,1.60305,62000000.0
2009-12-15 23:40:00,1.60285,1.6041,1.60265,1.6037,281800000.0
2009-12-15 23:45:00,1.60365,1.60415,1.6033,1.6039,170900000.0
2009-12-15 23:50:00,1.60395,1.60475,1.60395,1.6043,327400000.0
2009-12-15 23:55:00,1.6043,1.6045,1.60375,1.60405,188700000.0
2009-12-16 00:00:00,1.60405,1.6054,1.60375,1.60495,107600000.0
2009-12-16 00:05:00,1.60495,1.6053,1.60475,1.60505,85900000.0
2009-12-16 00:10:00,1.60515,1.60515,1.60321,1.60455,92800000.0
2009-12-16 00:15:00,1.6045,1.60495,1.60445,1.60485,87800000.0
2009-12-16 00:20:00,1.6049,1.6049,1.6046,1.6047,114800000.0
2009-12-16 00:25:00,1.6047,1.60475,1.60445,1.60445,69100000.0
2009-12-16 00:30:00,1.60435,1.60515,1.6039,1.60495,107900000.0
2009-12-16 00:35:00,1.6049,1.60525,1.6048,1.60525,94400000.0
2009-12-16 00:40:00,1.60525,1.60525,1.6046,1.60495,154600000.0
2009-12-16 00:45:00,1.6048,1.6048,1.6032,1.6045,183000000.0
2009-12-16 00:50:00,1.6045,1.6045,1.60375,1.6039,66300000.0
2009-12-16 00:55:00,1.6039,1.60395,1.60335,1.6035,90000000.0
2009-12-16 01:00:00,1.60355,1.6039,1.60345,1.6036,113900000.0
2009-12-16 01:05:00,1.6036,1.60365,1.6032,1.60325,70100000.0
2009-12-16 01:10:00,1.6033,1.6038,1.6033,1.6037,104900000.0
2009-12-16 01:15:00,1.60374,1.60405,1.6037,1.60385,117700000.0
2009-12-16 01:20:00,1.60385,1.6042,1.6037,1.6042,98100000.0
2009-12-16 01:25:00,1.6043,1.60515,1.6042,1.6045,447400000.0
2009-12-16 01:30:00,1.60445,1.6047,1.60435,1.60435,87500000.0
2009-12-16 01:35:00,1.60435,1.60455,1.60425,1.60435,113700000.0
2009-12-16 01:40:00,1.60435,1.605,1.60415,1.6044,165300000.0
2009-12-16 01:45:00,1.60435,1.6047,1.6042,1.6047,97200000.0
2009-12-16 01:50:00,1.60465,1.60515,1.6045,1.60515,295600000.0
2009-12-16 01:55:00,1.6053,1.60535,1.60455,1.60495,199900000.0
2009-12-16 02:00:00,1.60495,1.60625,1.60495,1.606,504900000.0
2009-12-16 02:05:00,1.606,1.606,1.60445,1.60515,591800000.0
2009-12-16 02:10:00,1.605,1.6051,1.60375,1.604,413000000.0
2009-12-16 02:15:00,1.60405,1.6044,1.60365,1.60385,258500000.0
2009-12-16 02:20:00,1.60385,1.6042,1.6031,1.60345,478600000.0
2009-12-16 02:25:00,1.60345,1.60435,1.60285,1.60385,521700000.0
2009-12-16 02:30:00,1.60385,1.60975,1.60235,1.6087,934300000.0
2009-12-16 02:35:00,1.6088,1.60945,1.6075,1.6087,748100000.0
2009-12-16 02:40:00,1.60865,1.60875,1.6077,1.6084,502000000.0
2009-12-16 02:45:00,1.6084,1.60895,1.6079,1.6079,389300000.0
2009-12-16 02:50:00,1.6079,1.6081,1.6071,1.60805,551500000.0
2009-12-16 02:55:00,1.608,1.60805,1.6072,1.6073,285600000.0
2009-12-16 03:00:00,1.6072,1.6106,1.6072,1.61035,905900000.0
2009-12-16 03:05:00,1.61035,1.6131,1.61015,1.6127,879700000.0
2009-12-16 03:10:00,1.6127,1.6137,1.6122,1.6137,659300000.0
2009-12-16 03:15:00,1.61355,1.61425,1.61265,1.61415,683800000.0
2009-12-16 03:20:00,1.61415,1.61425,1.6134,1.61385,698400000.0
2009-12-16 03:25:00,1.61375,1.61375,1.613,1.61355,602400000.0
2009-12-16 03:30:00,1.6134,1.6144,1.6134,1.6141,494200000.0
2009-12-16 03:35:00,1.61405,1.61465,1.6138,1.6145,444500000.0
2009-12-16 03:40:00,1.6145,1.61515,1.61425,1.615,454700000.0
2009-12-16 03:45:00,1.615,1.6151,1.6143,1.6145,421500000.0
2009-12-16 03:50:00,1.6144,1.61495,1.61435,1.61485,286700000.0
2009-12-16 03:55:00,1.6148,1.6152,1.6147,1.6147,298700000.0
2009-12-16 04:00:00,1.6147,1.61505,1.61465,1.61505,297400000.0
2009-12-16 04:05:00,1.61505,1.61565,1.61475,1.61565,331600000.0
2009-12-16 04:10:00,1.61565,1.61565,1.6152,1.6156,305300000.0
2009-12-16 04:15:00,1.6156,1.61565,1.615,1.61515,289700000.0
2009-12-16 04:20:00,1.61515,1.61535,1.6148,1.6151,288300000.0
2009-12-16 04:25:00,1.61505,1.61525,1.6148,1.6151,217600000.0
2009-12-16 04:30:00,1.615,1.61535,1.6149,1.61525,303900000.0
2009-12-16 04:35:00,1.61515,1.6153,1.61495,1.61525,155600000.0
2009-12-16 04:40:00,1.61525,1.61535,1.6149,1.6151,121500000.0
2009-12-16 04:45:00,1.6151,1.6153,1.615,1.61515,134700000.0
2009-12-16 04:50:00,1.61505,1.6152,1.61485,1.61515,123300000.0
2009-12-16 04:55:00,1.6152,1.6157,1.6151,1.6156,241600000.0
2009-12-16 05:00:00,1.61565,1.61575,1.6153,1.6155,178700000.0
2009-12-16 05:05:00,1.61545,1.6157,1.6153,1.6157,336900000.0
2009-12-16 05:10:00,1.6156,1.61685,1.61465,1.61535,512800000.0
2009-12-16 05:15:00,1.61535,1.61815,1.61485,1.617,537100000.0
2009-12-16 05:20:00,1.617,1.61835,1.6166,1.6167,698800000.0
2009-12-16 05:25:00,1.6166,1.61735,1.6157,1.6162,470600000.0
2009-12-16 05:30:00,1.6162,1.6166,1.6154,1.6162,386700000.0
2009-12-16 05:35:00,1.6162,1.6164,1.61575,1.6162,180300000.0
2009-12-16 05:40:00,1.61625,1.6167,1.6159,1.61615,364300000.0
2009-12-16 05:45:00,1.6162,1.6167,1.6161,1.61655,317100000.0
2009-12-16 05:50:00,1.61665,1.61695,1.6159,1.61615,396800000.0
2009-12-16 05:55:00,1.61615,1.61665,1.61605,1.6162,281900000.0
2009-12-16 06:00:00,1.6162,1.6165,1.6157,1.6161,330800000.0
2009-12-16 06:05:00,1.61615,1.618,1.61615,1.61745,512100000.0
2009-12-16 06:10:00,1.6173,1.6173,1.6166,1.61695,312600000.0
2009-12-16 06:15:00,1.61695,1.61725,1.6165,1.6166,228500000.0
2009-12-16 06:20:00,1.6167,1.6168,1.6161,1.61635,304300000.0
2009-12-16 06:25:00,1.6163,1.6166,1.6161,1.61655,175200000.0
2009-12-16 06:30:00,1.61655,1.61655,1.61595,1.6164,328300000.0
2009-12-16 06:35:00,1.61655,1.6166,1.6163,1.6165,185500000.0
2009-12-16 06:40:00,1.6165,1.6166,1.6159,1.61615,172000000.0
2009-12-16 06:45:00,1.61615,1.61695,1.61595,1.61645,360300000.0
2009-12-16 06:50:00,1.6165,1.61695,1.61605,1.61635,324100000.0
2009-12-16 06:55:00,1.6164,1.61755,1.61625,1.6165,371400000.0
2009-12-16 07:00:00,1.6165,1.61715,1.61615,1.61615,282100000.0
2009-12-16 07:05:00,1.61615,1.6182,1.61605,1.6181,491000000.0
2009-12-16 07:10:00,1.6181,1.619,1.61775,1.6186,506800000.0
2009-12-16 07:15:00,1.6186,1.62065,1.61855,1.6188,845300000.0
2009-12-16 07:20:00,1.6189,1.6193,1.61815,1.6186,642700000.0
2009-12-16 07:25:00,1.6186,1.61875,1.61805,1.6186,465600000.0
2009-12-16 07:30:00,1.6186,1.61915,1.6186,1.61885,439400000.0
2009-12-16 07:35:00,1.61885,1.61885,1.6177,1.6179,376700000.0
2009-12-16 07:40:00,1.6179,1.6179,1.61665,1.61725,539400000.0
2009-12-16 07:45:00,1.61725,1.61765,1.61665,1.61735,274700000.0
2009-12-16 07:50:00,1.61745,1.61765,1.61705,1.6174,226000000.0
2009-12-16 07:55:00,1.61745,1.6176,1.617,1.61715,241300000.0
2009-12-16 08:00:00,1.61715,1.6173,1.6167,1.61675,234600000.0
2009-12-16 08:05:00,1.61675,1.6172,1.6163,1.61655,284800000.0
2009-12-16 08:10:00,1.61655,1.617,1.61615,1.61615,253900000.0
2009-12-16 08:15:00,1.61615,1.6166,1.61525,1.61565,659800000.0
2009-12-16 08:20:00,1.61565,1.61645,1.6155,1.61585,464400000.0
2009-12-16 08:25:00,1.61585,1.61685,1.61575,1.6162,767400000.0
2009-12-16 08:30:00,1.61635,1.61675,1.61525,1.6161,722400000.0
2009-12-16 08:35:00,1.6161,1.61645,1.6159,1.61615,446100000.0
2009-12-16 08:40:00,1.61625,1.61685,1.616,1.61675,465600000.0
2009-12-16 08:45:00,1.61675,1.6169,1.6159,1.6162,469700000.0
2009-12-16 08:50:00,1.6162,1.61645,1.61585,1.61625,317600000.0
2009-12-16 08:55:00,1.61625,1.61655,1.61595,1.61655,245400000.0
2009-12-16 09:00:00,1.61655,1.61675,1.6147,1.61495,760500000.0
2009-12-16 09:05:00,1.61495,1.61565,1.6148,1.6153,496100000.0
2009-12-16 09:10:00,1.61535,1.61575,1.61525,1.61545,201200000.0
2009-12-16 09:15:00,1.6155,1.61635,1.6154,1.61625,361500000.0
2009-12-16 09:20:00,1.61635,1.61785,1.61625,1.61745,748300000.0
2009-12-16 09:25:00,1.61745,1.6181,1.6171,1.6177,720400000.0
2009-12-16 09:30:00,1.6177,1.61855,1.6175,1.61795,641500000.0
2009-12-16 09:35:00,1.61785,1.6181,1.61685,1.61745,751800000.0
2009-12-16 09:40:00,1.6174,1.6182,1.6164,1.61805,749400000.0
2009-12-16 09:45:00,1.6181,1.61985,1.6172,1.6196,998000000.0
2009-12-16 09:50:00,1.61955,1.61965,1.61805,1.61805,1056400000.0
2009-12-16 09:55:00,1.61805,1.61895,1.6175,1.61875,730600000.0
2009-12-16 10:00:00,1.61875,1.6189,1.61735,1.61845,887300000.0
2009-12-16 10:05:00,1.61845,1.61865,1.6178,1.6186,735600000.0
2009-12-16 10:10:00,1.6186,1.6194,1.61805,1.6191,757000000.0
2009-12-16 10:15:00,1.6191,1.61925,1.61805,1.61885,845100000.0
2009-12-16 10:20:00,1.61895,1.62015,1.61875,1.62015,640800000.0
2009-12-16 10:25:00,1.62015,1.62095,1.62005,1.6208,597000000.0
2009-12-16 10:30:00,1.6208,1.62115,1.62015,1.6207,676400000.0
2009-12-16 10:35:00,1.6207,1.62155,1.6205,1.62125,523400000.0
2009-12-16 10:40:00,1.62145,1.6224,1.6207,1.62095,755200000.0
2009-12-16 10:45:00,1.62095,1.62135,1.62055,1.6207,611700000.0
2009-12-16 10:50:00,1.62065,1.6215,1.6206,1.6214,468300000.0
2009-12-16 10:55:00,1.6214,1.62165,1.62085,1.6212,908600000.0
2009-12-16 11:00:00,1.6212,1.6214,1.6203,1.62095,783500000.0
2009-12-16 11:05:00,1.62085,1.6217,1.62025,1.6213,742400000.0
2009-12-16 11:10:00,1.62125,1.6214,1.62075,1.62105,421800000.0
2009-12-16 11:15:00,1.6211,1.6217,1.62105,1.6214,440100000.0
2009-12-16 11:20:00,1.62135,1.6217,1.62075,1.62075,525400000.0
2009-12-16 11:25:00,1.62075,1.6216,1.6206,1.6208,320600000.0
2009-12-16 11:30:00,1.62085,1.62095,1.61945,1.61965,689600000.0
2009-12-16 11:35:00,1.61965,1.61995,1.6188,1.61985,796800000.0
2009-12-16 11:40:00,1.6198,1.62,1.61885,1.619,603800000.0
2009-12-16 11:45:00,1.619,1.61985,1.61845,1.6191,671600000.0
2009-12-16 11:50:00,1.6191,1.62,1.61855,1.61965,579900000.0
2009-12-16 11:55:00,1.61955,1.6222,1.6195,1.62165,1131600000.0
2009-12-16 12:00:00,1.62165,1.6222,1.6209,1.6212,1053900000.0
2009-12-16 12:05:00,1.6212,1.62155,1.62005,1.6201,729700000.0
2009-12-16 12:10:00,1.6201,1.6202,1.61795,1.61825,707200000.0
2009-12-16 12:15:00,1.6182,1.61895,1.6182,1.61835,579100000.0
2009-12-16 12:20:00,1.6183,1.61865,1.61715,1.61775,886500000.0
2009-12-16 12:25:00,1.6177,1.61895,1.6176,1.6188,760300000.0
2009-12-16 12:30:00,1.6188,1.61985,1.6183,1.6189,723700000.0
2009-12-16 12:35:00,1.6188,1.61895,1.61795,1.61815,813200000.0
2009-12-16 12:40:00,1.61815,1.61845,1.61785,1.6181,458900000.0
2009-12-16 12:45:00,1.61815,1.61845,1.6178,1.6183,453000000.0
2009-12-16 12:50:00,1.61845,1.61865,1.61805,1.61835,493400000.0
2009-12-16 12:55:00,1.61835,1.61835,1.61785,1.618,393000000.0
2009-12-16 13:00:00,1.618,1.6185,1.6179,1.61805,394800000.0
2009-12-16 13:05:00,1.61805,1.61825,1.6173,1.6174,363600000.0
2009-12-16 13:10:00,1.6175,1.6181,1.6174,1.61785,271400000.0
2009-12-16 13:15:00,1.61785,1.61875,1.61785,1.61835,367600000.0
2009-12-16 13:20:00,1.6183,1.6186,1.61725,1.61735,436900000.0
2009-12-16 13:25:00,1.6173,1.61765,1.6154,1.61585,530700000.0
2009-12-16 13:30:00,1.61585,1.61745,1.6158,1.6174,470200000.0
2009-12-16 13:35:00,1.61735,1.61775,1.61695,1.61705,425200000.0
2009-12-16 13:40:00,1.61705,1.61715,1.61665,1.61685,341200000.0
2009-12-16 13:45:00,1.6169,1.617,1.616,1.61655,336900000.0
2009-12-16 13:50:00,1.61655,1.61745,1.6165,1.6171,403000000.0
2009-12-16 13:55:00,1.6171,1.6177,1.61695,1.6172,469800000.0
2009-12-16 14:00:00,1.61705,1.61755,1.6165,1.61695,583300000.0
2009-12-16 14:05:00,1.617,1.61785,1.61685,1.6178,433300000.0
2009-12-16 14:10:00,1.6178,1.6186,1.61775,1.6185,418400000.0
2009-12-16 14:15:00,1.61845,1.61905,1.6183,1.61835,382400000.0
2009-12-16 14:20:00,1.61845,1.61855,1.6171,1.6172,475200000.0
2009-12-16 14:25:00,1.6172,1.6177,1.61695,1.61715,408100000.0
2009-12-16 14:30:00,1.61715,1.61845,1.617,1.618,506900000.0
2009-12-16 14:35:00,1.61805,1.61845,1.6179,1.61825,299000000.0
2009-12-16 14:40:00,1.61825,1.6187,1.618,1.618,225400000.0
2009-12-16 14:45:00,1.618,1.6194,1.618,1.61885,358700000.0
2009-12-16 14:50:00,1.61875,1.6192,1.61815,1.61825,381500000.0
2009-12-16 14:55:00,1.6183,1.61875,1.61815,1.6183,249500000.0
2009-12-16 15:00:00,1.61825,1.61845,1.61795,1.61825,393100000.0
2009-12-16 15:05:00,1.6182,1.6186,1.6179,1.6181,522400000.0
2009-12-16 15:10:00,1.6181,1.6184,1.61755,1.6179,454500000.0
2009-12-16 15:15:00,1.6179,1.61805,1.6175,1.6177,469900000.0
2009-12-16 15:20:00,1.6177,1.618,1.61625,1.6164,488100000.0
2009-12-16 15:25:00,1.6163,1.6168,1.6149,1.6152,746000000.0
2009-12-16 15:30:00,1.61545,1.61655,1.615,1.61625,997200000.0
2009-12-16 15:35:00,1.6163,1.6166,1.61495,1.61535,744800000.0
2009-12-16 15:40:00,1.61555,1.6157,1.61465,1.61505,540000000.0
2009-12-16 15:45:00,1.61505,1.6153,1.6145,1.6146,565500000.0
2009-12-16 15:50:00,1.6145,1.61525,1.61445,1.615,384500000.0
2009-12-16 15:55:00,1.6151,1.61585,1.6149,1.61565,409800000.0
2009-12-16 16:00:00,1.61565,1.6168,1.61555,1.61675,443200000.0
2009-12-16 16:05:00,1.61675,1.61725,1.6163,1.617,458900000.0
2009-12-16 16:10:00,1.617,1.6173,1.61665,1.617,448400000.0
2009-12-16 16:15:00,1.617,1.6171,1.61645,1.6168,506500000.0
2009-12-16 16:20:00,1.6168,1.6173,1.61665,1.61715,342000000.0
2009-12-16 16:25:00,1.6172,1.61785,1.6171,1.6175,516800000.0
2009-12-16 16:30:00,1.6175,1.61765,1.6163,1.6163,602900000.0
2009-12-16 16:35:00,1.61625,1.6172,1.6162,1.6167,910600000.0
2009-12-16 16:40:00,1.61665,1.6177,1.6164,1.61675,953900000.0
2009-12-16 16:45:00,1.61675,1.6171,1.61615,1.61675,861800000.0
2009-12-16 16:50:00,1.61675,1.61705,1.61565,1.6161,866800000.0
2009-12-16 16:55:00,1.6162,1.61745,1.6159,1.61705,801900000.0
2009-12-16 17:00:00,1.6169,1.61745,1.6167,1.61685,795800000.0
2009-12-16 17:05:00,1.61685,1.61715,1.6166,1.6169,729900000.0
2009-12-16 17:10:00,1.6169,1.617,1.61605,1.61665,589700000.0
2009-12-16 17:15:00,1.61665,1.6177,1.61655,1.6172,546600000.0
2009-12-16 17:20:00,1.6172,1.61785,1.6172,1.6175,490800000.0
2009-12-16 17:25:00,1.6175,1.61805,1.61725,1.6174,610000000.0
2009-12-16 17:30:00,1.61755,1.61765,1.61645,1.61745,626100000.0
2009-12-16 17:35:00,1.6175,1.6181,1.61685,1.61795,680800000.0
2009-12-16 17:40:00,1.61795,1.6184,1.61775,1.61785,433400000.0
2009-12-16 17:45:00,1.61785,1.61865,1.6178,1.61845,511800000.0
2009-12-16 17:50:00,1.61845,1.6193,1.61835,1.61895,594200000.0
2009-12-16 17:55:00,1.61885,1.6208,1.61885,1.6206,776800000.0
2009-12-16 18:00:00,1.62065,1.6209,1.6199,1.62,860900000.0
2009-12-16 18:05:00,1.62,1.62035,1.61935,1.6196,767800000.0
2009-12-16 18:10:00,1.61955,1.62045,1.6194,1.62005,506200000.0
2009-12-16 18:15:00,1.62005,1.62045,1.61955,1.62025,584500000.0
2009-12-16 18:20:00,1.6203,1.62035,1.61965,1.61985,438800000.0
2009-12-16 18:25:00,1.61985,1.6203,1.61975,1.62015,427400000.0
2009-12-16 18:30:00,1.6202,1.62035,1.6198,1.6199,470300000.0
2009-12-16 18:35:00,1.62,1.6202,1.6184,1.61885,407800000.0
2009-12-16 18:40:00,1.61895,1.61905,1.6185,1.61865,321400000.0
2009-12-16 18:45:00,1.6187,1.6188,1.61805,1.61815,349100000.0
2009-12-16 18:50:00,1.61815,1.61855,1.61655,1.61655,294500000.0
2009-12-16 18:55:00,1.61655,1.6172,1.61645,1.61705,367200000.0
2009-12-16 19:00:00,1.61705,1.61715,1.61675,1.6171,240900000.0
2009-12-16 19:05:00,1.6171,1.6174,1.6169,1.617,259100000.0
2009-12-16 19:10:00,1.61695,1.61795,1.61685,1.6179,321200000.0
2009-12-16 19:15:00,1.61795,1.6183,1.61765,1.6183,324800000.0
2009-12-16 19:20:00,1.6183,1.6183,1.61755,1.61775,435000000.0
2009-12-16 19:25:00,1.61775,1.61785,1.61675,1.61675,639000000.0
2009-12-16 19:30:00,1.61675,1.6169,1.61595,1.6161,579600000.0
2009-12-16 19:35:00,1.61615,1.61645,1.6157,1.6158,412000000.0
2009-12-16 19:40:00,1.6159,1.61625,1.6153,1.61565,632400000.0
2009-12-16 19:45:00,1.61565,1.61645,1.6156,1.6164,460500000.0
2009-12-16 19:50:00,1.61645,1.6166,1.6162,1.61635,359300000.0
2009-12-16 19:55:00,1.6164,1.61655,1.6161,1.6163,647900000.0
2009-12-16 20:00:00,1.6163,1.61665,1.61525,1.6154,932700000.0
2009-12-16 20:05:00,1.61545,1.6163,1.61545,1.61605,673800000.0
2009-12-16 20:10:00,1.61605,1.61635,1.6158,1.6163,463200000.0
2009-12-16 20:15:00,1.61635,1.6166,1.61605,1.6166,292000000.0
2009-12-16 20:20:00,1.6167,1.6169,1.6164,1.6166,353900000.0
2009-12-16 20:25:00,1.6167,1.6169,1.6165,1.61685,298100000.0
2009-12-16 20:30:00,1.61685,1.61705,1.61585,1.6162,319900000.0
2009-12-16 20:35:00,1.61625,1.61675,1.6159,1.61595,337000000.0
2009-12-16 20:40:00,1.61605,1.6161,1.61565,1.6157,367500000.0
2009-12-16 20:45:00,1.6157,1.6162,1.61555,1.61605,436000000.0
2009-12-16 20:50:00,1.6161,1.61625,1.6155,1.61555,336000000.0
2009-12-16 20:55:00,1.6156,1.61655,1.6155,1.61655,307500000.0
2009-12-16 21:00:00,1.6165,1.61665,1.615,1.61565,451500000.0
2009-12-16 21:05:00,1.6156,1.6156,1.6147,1.6153,528800000.0
2009-12-16 21:10:00,1.61535,1.61635,1.6131,1.61635,944900000.0
2009-12-16 21:15:00,1.6162,1.61675,1.61215,1.6147,985500000.0
2009-12-16 21:20:00,1.61485,1.61735,1.61455,1.61515,971900000.0
2009-12-16 21:25:00,1.6151,1.6157,1.61385,1.6139,920200000.0
2009-12-16 21:30:00,1.6138,1.6147,1.61355,1.6147,876300000.0
2009-12-16 21:35:00,1.61465,1.6148,1.61335,1.61355,440500000.0
2009-12-16 21:40:00,1.6136,1.6141,1.6129,1.614,817400000.0
2009-12-16 21:45:00,1.6141,1.61545,1.61365,1.6149,776300000.0
2009-12-16 21:50:00,1.61495,1.61585,1.61475,1.6157,597900000.0
2009-12-16 21:55:00,1.61575,1.61575,1.61345,1.6136,775900000.0
2009-12-16 22:00:00,1.6136,1.61415,1.61305,1.6138,890800000.0
2009-12-16 22:05:00,1.6138,1.61385,1.6128,1.6129,422800000.0
2009-12-16 22:10:00,1.6129,1.6131,1.61145,1.61235,660200000.0
2009-12-16 22:15:00,1.6123,1.61345,1.6121,1.61275,427600000.0
2009-12-16 22:20:00,1.6128,1.61305,1.61235,1.6127,368000000.0
2009-12-16 22:25:00,1.6128,1.61325,1.6124,1.613,708900000.0
2009-12-16 22:30:00,1.613,1.613,1.6126,1.6128,286300000.0
2009-12-16 22:35:00,1.6127,1.61315,1.6124,1.61285,350600000.0
2009-12-16 22:40:00,1.61295,1.61325,1.6126,1.61295,266100000.0
2009-12-16 22:45:00,1.61295,1.6134,1.61255,1.6133,419000000.0
2009-12-16 22:50:00,1.61335,1.61375,1.61295,1.6133,531300000.0
2009-12-16 22:55:00,1.6133,1.6136,1.6129,1.6134,347700000.0
2009-12-16 23:00:00,1.61335,1.6137,1.6126,1.613,269100000.0
2009-12-16 23:05:00,1.6129,1.61355,1.61275,1.61345,202300000.0
2009-12-16 23:10:00,1.6134,1.61345,1.61305,1.61325,120500000.0
2009-12-16 23:15:00,1.61345,1.614,1.613,1.6136,217300000.0
2009-12-16 23:20:00,1.6135,1.6138,1.61335,1.6135,192800000.0
2009-12-16 23:25:00,1.6134,1.61355,1.61315,1.61345,72800000.0
2009-12-16 23:30:00,1.61325,1.61355,1.61285,1.61285,142100000.0
2009-12-16 23:35:00,1.61285,1.61325,1.6125,1.61305,123600000.0
2009-12-16 23:40:00,1.61295,1.6139,1.6124,1.6139,161500000.0
2009-12-16 23:45:00,1.6139,1.6143,1.61365,1.61415,196100000.0
2009-12-16 23:50:00,1.61405,1.61415,1.61335,1.6137,205900000.0
2009-12-16 23:55:00,1.6137,1.6138,1.6119,1.61295,266700000.0
2009-12-17 00:00:00,1.61285,1.61355,1.6127,1.61305,261900000.0
2009-12-17 00:05:00,1.61305,1.61315,1.6121,1.61315,257800000.0
2009-12-17 00:10:00,1.6131,1.61345,1.61265,1.61295,130200000.0
2009-12-17 00:15:00,1.613,1.61355,1.61295,1.61325,124200000.0
2009-12-17 00:20:00,1.6133,1.61345,1.6132,1.61335,42500000.0
2009-12-17 00:25:00,1.61345,1.61345,1.61315,1.6134,72800000.0
2009-12-17 00:30:00,1.6134,1.6143,1.6134,1.61395,150700000.0
2009-12-17 00:35:00,1.6139,1.61445,1.61385,1.61445,159200000.0
2009-12-17 00:40:00,1.61445,1.615,1.6142,1.6147,97000000.0
2009-12-17 00:45:00,1.6147,1.61485,1.6145,1.6146,126900000.0
2009-12-17 00:50:00,1.6146,1.6146,1.6136,1.6138,90000000.0
2009-12-17 00:55:00,1.6138,1.61468,1.6137,1.61405,38600000.0
2009-12-17 01:00:00,1.61405,1.61405,1.6129,1.61315,199000000.0
2009-12-17 01:05:00,1.61305,1.6136,1.6125,1.61345,209200000.0
2009-12-17 01:10:00,1.6136,1.6137,1.6131,1.6133,163300000.0
2009-12-17 01:15:00,1.6133,1.6142,1.6126,1.6141,537400000.0
2009-12-17 01:20:00,1.61415,1.61425,1.6139,1.614,102300000.0
2009-12-17 01:25:00,1.614,1.6149,1.6139,1.61425,288900000.0
2009-12-17 01:30:00,1.6143,1.61445,1.61405,1.61425,303800000.0
2009-12-17 01:35:00,1.6142,1.61425,1.61375,1.614,151100000.0
2009-12-17 01:40:00,1.61395,1.61425,1.6139,1.61405,101500000.0
2009-12-17 01:45:00,1.61405,1.61485,1.61405,1.61485,110700000.0
2009-12-17 01:50:00,1.6148,1.615,1.61435,1.61465,147600000.0
2009-12-17 01:55:00,1.6146,1.6156,1.6146,1.61515,248100000.0
2009-12-17 02:00:00,1.6151,1.61635,1.615,1.61615,425000000.0
2009-12-17 02:05:00,1.61635,1.61635,1.61555,1.61595,380600000.0
2009-12-17 02:10:00,1.61595,1.6161,1.61455,1.61505,476200000.0
2009-12-17 02:15:00,1.61505,1.61515,1.6145,1.61465,332500000.0
2009-12-17 02:20:00,1.6147,1.61495,1.61445,1.61455,212100000.0
2009-12-17 02:25:00,1.61455,1.6148,1.61405,1.61455,260300000.0
2009-12-17 02:30:00,1.6145,1.61485,1.61435,1.61455,256500000.0
2009-12-17 02:35:00,1.61455,1.61465,1.6142,1.61445,203500000.0
2009-12-17 02:40:00,1.61445,1.61455,1.61385,1.61405,145400000.0
2009-12-17 02:45:00,1.614,1.614,1.61335,1.61355,226000000.0
2009-12-17 02:50:00,1.61355,1.6139,1.61335,1.61355,235300000.0
2009-12-17 02:55:00,1.6134,1.6141,1.6134,1.6137,334700000.0
2009-12-17 03:00:00,1.6137,1.6151,1.6134,1.61475,389300000.0
2009-12-17 03:05:00,1.61475,1.616,1.6146,1.61485,490200000.0
2009-12-17 03:10:00,1.61485,1.6165,1.6146,1.61615,480400000.0
2009-12-17 03:15:00,1.61615,1.6163,1.61495,1.6154,502300000.0
2009-12-17 03:20:00,1.6155,1.6157,1.615,1.61555,328800000.0
2009-12-17 03:25:00,1.6156,1.6157,1.6152,1.6153,311000000.0
2009-12-17 03:30:00,1.61535,1.6155,1.61495,1.6153,466500000.0
2009-12-17 03:35:00,1.61525,1.6158,1.61495,1.61555,490500000.0
2009-12-17 03:40:00,1.61555,1.6156,1.6142,1.6145,502800000.0
2009-12-17 03:45:00,1.6145,1.6151,1.61235,1.613,931700000.0
2009-12-17 03:50:00,1.613,1.6135,1.61215,1.61345,842600000.0
2009-12-17 03:55:00,1.6135,1.61375,1.61215,1.6124,757700000.0
2009-12-17 04:00:00,1.61235,1.61295,1.6115,1.6117,760800000.0
2009-12-17 04:05:00,1.6117,1.612,1.61105,1.61155,691700000.0
2009-12-17 04:10:00,1.61145,1.6118,1.6109,1.61145,426400000.0
2009-12-17 04:15:00,1.61145,1.61165,1.61105,1.61125,384200000.0
2009-12-17 04:20:00,1.61135,1.61195,1.6112,1.61155,454700000.0
2009-12-17 04:25:00,1.6116,1.61225,1.61145,1.612,304700000.0
2009-12-17 04:30:00,1.612,1.6123,1.61165,1.6117,315300000.0
2009-12-17 04:35:00,1.61165,1.61225,1.6116,1.6119,354100000.0
2009-12-17 04:40:00,1.61195,1.6127,1.61155,1.61245,351500000.0
2009-12-17 04:45:00,1.61255,1.61285,1.61,1.61015,915800000.0
2009-12-17 04:50:00,1.6102,1.6113,1.60965,1.61045,974200000.0
2009-12-17 04:55:00,1.61055,1.6118,1.6104,1.6112,494500000.0
2009-12-17 05:00:00,1.6112,1.6129,1.6109,1.6117,937100000.0
2009-12-17 05:05:00,1.61175,1.61325,1.61095,1.61265,901900000.0
2009-12-17 05:10:00,1.61255,1.61355,1.6118,1.6125,1149400000.0
2009-12-17 05:15:00,1.6125,1.61375,1.61175,1.61275,1398600000.0
2009-12-17 05:20:00,1.61275,1.6131,1.61165,1.612,1350800000.0
2009-12-17 05:25:00,1.6119,1.61265,1.6115,1.6121,1094000000.0
2009-12-17 05:30:00,1.6121,1.61255,1.6114,1.61215,978800000.0
2009-12-17 05:35:00,1.61205,1.61325,1.6116,1.61305,942300000.0
2009-12-17 05:40:00,1.61305,1.61395,1.6127,1.6139,686100000.0
2009-12-17 05:45:00,1.6139,1.6142,1.61315,1.61325,516800000.0
2009-12-17 05:50:00,1.6133,1.6138,1.61265,1.61325,397900000.0
2009-12-17 05:55:00,1.61325,1.61385,1.61315,1.61375,376000000.0
2009-12-17 06:00:00,1.61375,1.6139,1.61275,1.61305,388100000.0
2009-12-17 06:05:00,1.61315,1.6149,1.61315,1.6147,599300000.0
2009-12-17 06:10:00,1.61475,1.615,1.6138,1.6147,755200000.0
2009-12-17 06:15:00,1.6147,1.61525,1.61335,1.6147,710600000.0
2009-12-17 06:20:00,1.6147,1.61595,1.61325,1.61355,883900000.0
2009-12-17 06:25:00,1.6136,1.61615,1.61355,1.61615,1214900000.0
2009-12-17 06:30:00,1.61595,1.61605,1.6149,1.61595,842700000.0
2009-12-17 06:35:00,1.6159,1.6194,1.61565,1.6186,1132700000.0
2009-12-17 06:40:00,1.6186,1.62085,1.6176,1.61895,1210400000.0
2009-12-17 06:45:00,1.61895,1.6197,1.61775,1.61855,1234800000.0
2009-12-17 06:50:00,1.6184,1.6192,1.61695,1.61765,1192800000.0
2009-12-17 06:55:00,1.61765,1.6185,1.61725,1.6178,925300000.0
2009-12-17 07:00:00,1.6178,1.619,1.61775,1.61875,439000000.0
2009-12-17 07:05:00,1.6187,1.6188,1.61745,1.618,793700000.0
2009-12-17 07:10:00,1.618,1.61875,1.6176,1.6183,512100000.0
2009-12-17 07:15:00,1.6183,1.61925,1.61805,1.61895,390100000.0
2009-12-17 07:20:00,1.61885,1.61925,1.6184,1.61845,314200000.0
2009-12-17 07:25:00,1.61855,1.6194,1.61855,1.61885,602700000.0
2009-12-17 07:30:00,1.6188,1.62005,1.61855,1.6199,473000000.0
2009-12-17 07:35:00,1.62,1.62,1.61855,1.6188,399300000.0
2009-12-17 07:40:00,1.61885,1.6198,1.61855,1.61915,424000000.0
2009-12-17 07:45:00,1.61905,1.62015,1.61905,1.61945,275200000.0
2009-12-17 07:50:00,1.61925,1.6206,1.61925,1.62015,241900000.0
2009-12-17 07:55:00,1.62015,1.62075,1.6195,1.61975,456000000.0
2009-12-17 08:00:00,1.61965,1.6204,1.61935,1.6204,481600000.0
2009-12-17 08:05:00,1.62045,1.62055,1.61975,1.62035,429000000.0
2009-12-17 08:10:00,1.62035,1.6218,1.62035,1.62165,701400000.0
2009-12-17 08:15:00,1.6218,1.62185,1.6207,1.6211,646600000.0
2009-12-17 08:20:00,1.6211,1.62185,1.62025,1.6212,642600000.0
2009-12-17 08:25:00,1.6212,1.62185,1.62025,1.6211,797200000.0
2009-12-17 08:30:00,1.621,1.62145,1.61965,1.6199,495600000.0
2009-12-17 08:35:00,1.61985,1.6203,1.6184,1.6199,849300000.0
2009-12-17 08:40:00,1.61985,1.6202,1.61935,1.6201,566100000.0
2009-12-17 08:45:00,1.6201,1.6201,1.61935,1.6194,350100000.0
2009-12-17 08:50:00,1.6194,1.62015,1.61905,1.62005,359800000.0
2009-12-17 08:55:00,1.62,1.62015,1.61855,1.6189,507000000.0
2009-12-17 09:00:00,1.6189,1.6206,1.6188,1.61945,572900000.0
2009-12-17 09:05:00,1.61945,1.6197,1.6187,1.61895,667500000.0
2009-12-17 09:10:00,1.61885,1.62,1.6188,1.61985,691500000.0
2009-12-17 09:15:00,1.61985,1.6209,1.61955,1.6199,719300000.0
2009-12-17 09:20:00,1.62,1.6201,1.61935,1.61965,772000000.0
2009-12-17 09:25:00,1.61965,1.6198,1.61895,1.6192,455800000.0
2009-12-17 09:30:00,1.6192,1.61945,1.6183,1.61915,812700000.0
2009-12-17 09:35:00,1.61915,1.62,1.6185,1.61895,790700000.0
2009-12-17 09:40:00,1.6189,1.61915,1.61765,1.618,851800000.0
2009-12-17 09:45:00,1.61805,1.61835,1.61665,1.61785,714500000.0
2009-12-17 09:50:00,1.6179,1.6181,1.61525,1.61535,633600000.0
2009-12-17 09:55:00,1.61535,1.61625,1.615,1.615,758900000.0
2009-12-17 10:00:00,1.6151,1.61675,1.6151,1.61625,780300000.0
2009-12-17 10:05:00,1.61625,1.61735,1.616,1.617,793600000.0
2009-12-17 10:10:00,1.617,1.6174,1.6157,1.61615,754900000.0
2009-12-17 10:15:00,1.61605,1.61655,1.6158,1.6161,582300000.0
2009-12-17 10:20:00,1.61605,1.61655,1.61595,1.6163,666200000.0
2009-12-17 10:25:00,1.61635,1.6166,1.6161,1.61615,610600000.0
2009-12-17 10:30:00,1.61615,1.6165,1.6154,1.61545,967100000.0
2009-12-17 10:35:00,1.61545,1.61615,1.61525,1.6159,999400000.0
2009-12-17 10:40:00,1.61595,1.61645,1.61525,1.61565,858100000.0
2009-12-17 10:45:00,1.6157,1.6159,1.6147,1.61565,715900000.0
2009-12-17 10:50:00,1.6156,1.61575,1.6143,1.6147,718100000.0
2009-12-17 10:55:00,1.6146,1.61505,1.6139,1.6149,848800000.0
2009-12-17 11:00:00,1.6149,1.6152,1.6136,1.6136,733500000.0
2009-12-17 11:05:00,1.6137,1.6144,1.61335,1.61425,933100000.0
2009-12-17 11:10:00,1.61425,1.61445,1.6139,1.61405,911300000.0
2009-12-17 11:15:00,1.61395,1.61465,1.6134,1.6145,796100000.0
2009-12-17 11:20:00,1.6145,1.6151,1.6144,1.6148,551600000.0
2009-12-17 11:25:00,1.61485,1.61505,1.6144,1.61455,592600000.0
2009-12-17 11:30:00,1.6145,1.6156,1.61425,1.61485,871700000.0
2009-12-17 11:35:00,1.6148,1.61655,1.6148,1.6164,846300000.0
2009-12-17 11:40:00,1.6164,1.6167,1.61555,1.616,1028700000.0
2009-12-17 11:45:00,1.616,1.61625,1.61485,1.616,978300000.0
2009-12-17 11:50:00,1.6161,1.6162,1.61505,1.61515,549400000.0
2009-12-17 11:55:00,1.61515,1.6154,1.61405,1.615,799900000.0
2009-12-17 12:00:00,1.615,1.6152,1.6139,1.61415,434600000.0
2009-12-17 12:05:00,1.61415,1.61495,1.61375,1.61385,399200000.0
2009-12-17 12:10:00,1.61375,1.6144,1.61355,1.614,391700000.0
2009-12-17 12:15:00,1.61395,1.6147,1.6139,1.6142,421400000.0
2009-12-17 12:20:00,1.6142,1.6143,1.61355,1.61395,296300000.0
2009-12-17 12:25:00,1.61395,1.61445,1.6131,1.61435,738700000.0
2009-12-17 12:30:00,1.6143,1.61505,1.6143,1.6148,619500000.0
2009-12-17 12:35:00,1.61475,1.61555,1.6146,1.6149,686100000.0
2009-12-17 12:40:00,1.61475,1.61525,1.61335,1.6152,1001400000.0
2009-12-17 12:45:00,1.6152,1.6155,1.61405,1.6155,729900000.0
2009-12-17 12:50:00,1.61545,1.61585,1.61475,1.61565,716800000.0
2009-12-17 12:55:00,1.61565,1.61565,1.61365,1.6141,658100000.0
2009-12-17 13:00:00,1.61405,1.6142,1.61325,1.6142,502500000.0
2009-12-17 13:05:00,1.6141,1.6154,1.6135,1.6149,658500000.0
2009-12-17 13:10:00,1.6149,1.6154,1.6148,1.61525,422000000.0
2009-12-17 13:15:00,1.6152,1.61535,1.61435,1.6153,521100000.0
2009-12-17 13:20:00,1.61525,1.61605,1.61515,1.61555,553500000.0
2009-12-17 13:25:00,1.61555,1.61565,1.6146,1.61535,370800000.0
2009-12-17 13:30:00,1.61535,1.6166,1.6153,1.6164,246700000.0
2009-12-17 13:35:00,1.61635,1.617,1.61635,1.6165,341800000.0
2009-12-17 13:40:00,1.61655,1.61655,1.6151,1.6154,254000000.0
2009-12-17 13:45:00,1.61535,1.61555,1.6147,1.6155,351700000.0
2009-12-17 13:50:00,1.6154,1.61625,1.61535,1.6161,302200000.0
2009-12-17 13:55:00,1.61605,1.6175,1.61585,1.61715,621600000.0
2009-12-17 14:00:00,1.6172,1.61725,1.6155,1.61565,665500000.0
2009-12-17 14:05:00,1.6157,1.61605,1.61545,1.6157,229800000.0
2009-12-17 14:10:00,1.61575,1.61635,1.6155,1.61585,358600000.0
2009-12-17 14:15:00,1.616,1.6165,1.61575,1.6162,300000000.0
2009-12-17 14:20:00,1.61625,1.61645,1.61605,1.61615,255200000.0
2009-12-17 14:25:00,1.61635,1.61685,1.61615,1.61675,389400000.0
2009-12-17 14:30:00,1.61675,1.6176,1.6166,1.6173,413300000.0
2009-12-17 14:35:00,1.61735,1.6177,1.61695,1.6172,437400000.0
2009-12-17 14:40:00,1.617,1.6173,1.61685,1.61695,349600000.0
2009-12-17 14:45:00,1.6169,1.6187,1.61675,1.6179,677000000.0
2009-12-17 14:50:00,1.61785,1.6185,1.61765,1.61795,583100000.0
2009-12-17 14:55:00,1.6179,1.6189,1.6178,1.61875,575400000.0
2009-12-17 15:00:00,1.61865,1.61975,1.61815,1.61955,1015200000.0
2009-12-17 15:05:00,1.61955,1.62005,1.61885,1.61915,859300000.0
2009-12-17 15:10:00,1.61915,1.6202,1.6185,1.619,852900000.0
2009-12-17 15:15:00,1.619,1.61955,1.61835,1.61945,695700000.0
2009-12-17 15:20:00,1.61945,1.61945,1.61815,1.6186,479900000.0
2009-12-17 15:25:00,1.6186,1.61975,1.61855,1.6193,673400000.0
2009-12-17 15:30:00,1.6193,1.6196,1.61835,1.6189,1303300000.0
2009-12-17 15:35:00,1.61895,1.61935,1.6181,1.619,870300000.0
2009-12-17 15:40:00,1.61895,1.62035,1.61875,1.61995,825800000.0
2009-12-17 15:45:00,1.62005,1.6202,1.61925,1.6198,688100000.0
2009-12-17 15:50:00,1.61975,1.61985,1.619,1.61915,425700000.0
2009-12-17 15:55:00,1.61915,1.61965,1.61875,1.61925,492000000.0
2009-12-17 16:00:00,1.6192,1.6199,1.6189,1.6192,536600000.0
2009-12-17 16:05:00,1.61935,1.6196,1.6186,1.61875,467600000.0
2009-12-17 16:10:00,1.61875,1.6198,1.6187,1.619,656500000.0
2009-12-17 16:15:00,1.61895,1.6199,1.61885,1.6193,595300000.0
2009-12-17 16:20:00,1.6194,1.6201,1.619,1.61935,684600000.0
2009-12-17 16:25:00,1.61935,1.6199,1.6187,1.61875,790300000.0
2009-12-17 16:30:00,1.6187,1.6196,1.6185,1.6185,649200000.0
2009-12-17 16:35:00,1.6185,1.61885,1.6174,1.61765,805500000.0
2009-12-17 16:40:00,1.6176,1.6183,1.6173,1.618,532700000.0
2009-12-17 16:45:00,1.6179,1.61895,1.6178,1.61885,430700000.0
2009-12-17 16:50:00,1.61885,1.61895,1.6179,1.61805,575500000.0
2009-12-17 16:55:00,1.61805,1.61865,1.61755,1.61765,768600000.0
2009-12-17 17:00:00,1.6179,1.6181,1.61645,1.61715,1194500000.0
2009-12-17 17:05:00,1.61715,1.61825,1.61675,1.618,864700000.0
2009-12-17 17:10:00,1.6181,1.6183,1.61755,1.61765,481000000.0
2009-12-17 17:15:00,1.61765,1.6188,1.61745,1.61835,540700000.0
2009-12-17 17:20:00,1.61835,1.61845,1.61755,1.6177,390300000.0
2009-12-17 17:25:00,1.61775,1.6186,1.61655,1.61655,858700000.0
2009-12-17 17:30:00,1.61655,1.6167,1.6158,1.6159,572200000.0
2009-12-17 17:35:00,1.61585,1.6177,1.61585,1.6177,630400000.0
2009-12-17 17:40:00,1.6176,1.61785,1.6172,1.6175,598800000.0
2009-12-17 17:45:00,1.6176,1.61875,1.61705,1.61865,638200000.0
2009-12-17 17:50:00,1.61855,1.61895,1.6184,1.61885,466000000.0
2009-12-17 17:55:00,1.6187,1.6188,1.6165,1.6165,601600000.0
2009-12-17 18:00:00,1.6165,1.619,1.6163,1.6178,741200000.0
2009-12-17 18:05:00,1.6179,1.61795,1.61655,1.61685,648300000.0
2009-12-17 18:10:00,1.61675,1.61775,1.61655,1.61735,801900000.0
2009-12-17 18:15:00,1.61735,1.61735,1.61635,1.61645,841500000.0
2009-12-17 18:20:00,1.6164,1.61695,1.61585,1.61605,1181100000.0
2009-12-17 18:25:00,1.61605,1.6165,1.61555,1.61555,677200000.0
2009-12-17 18:30:00,1.6157,1.6167,1.6155,1.61665,679200000.0
2009-12-17 18:35:00,1.6167,1.6169,1.6164,1.6168,577200000.0
2009-12-17 18:40:00,1.6169,1.6172,1.61605,1.61645,781100000.0
2009-12-17 18:45:00,1.61645,1.6168,1.61595,1.6163,745600000.0
2009-12-17 18:50:00,1.61625,1.6168,1.61625,1.61655,398900000.0
2009-12-17 18:55:00,1.6166,1.61685,1.61635,1.61665,457800000.0
2009-12-17 19:00:00,1.61675,1.61675,1.616,1.61655,688300000.0
2009-12-17 19:05:00,1.6165,1.6169,1.61585,1.6169,936500000.0
2009-12-17 19:10:00,1.61685,1.61715,1.6167,1.6168,674700000.0
2009-12-17 19:15:00,1.61685,1.6171,1.616,1.61615,1042400000.0
2009-12-17 19:20:00,1.61605,1.6166,1.6158,1.6163,639900000.0
2009-12-17 19:25:00,1.61615,1.61655,1.61575,1.61585,446200000.0
2009-12-17 19:30:00,1.6157,1.61595,1.61495,1.6153,630600000.0
2009-12-17 19:35:00,1.61535,1.61535,1.61445,1.6151,433100000.0
2009-12-17 19:40:00,1.6151,1.61585,1.6149,1.6158,329700000.0
2009-12-17 19:45:00,1.6159,1.6167,1.6157,1.6167,470200000.0
2009-12-17 19:50:00,1.6167,1.6169,1.61605,1.6162,461800000.0
2009-12-17 19:55:00,1.6163,1.61675,1.61595,1.61665,454100000.0
2009-12-17 20:00:00,1.61665,1.6168,1.6161,1.61665,512900000.0
2009-12-17 20:05:00,1.61665,1.6175,1.6166,1.61665,474500000.0
2009-12-17 20:10:00,1.6166,1.6168,1.61615,1.61665,717700000.0
2009-12-17 20:15:00,1.61665,1.61725,1.61635,1.6172,600200000.0
2009-12-17 20:20:00,1.6172,1.6177,1.6171,1.61765,428800000.0
2009-12-17 20:25:00,1.61755,1.6179,1.6173,1.6173,546500000.0
2009-12-17 20:30:00,1.6173,1.6179,1.61695,1.61735,697900000.0
2009-12-17 20:35:00,1.6174,1.61815,1.6174,1.61805,271700000.0
2009-12-17 20:40:00,1.6181,1.6184,1.6176,1.6182,404500000.0
2009-12-17 20:45:00,1.6182,1.61845,1.6181,1.6183,332600000.0
2009-12-17 20:50:00,1.6182,1.61835,1.61715,1.61765,492700000.0
2009-12-17 20:55:00,1.61765,1.6181,1.61745,1.6177,687000000.0
2009-12-17 21:00:00,1.6177,1.61795,1.6168,1.6168,652200000.0
2009-12-17 21:05:00,1.6168,1.6169,1.61635,1.6165,382700000.0
2009-12-17 21:10:00,1.6166,1.6168,1.6162,1.61675,448300000.0
2009-12-17 21:15:00,1.61675,1.61715,1.61655,1.6171,458300000.0
2009-12-17 21:20:00,1.61725,1.6178,1.61695,1.6175,862100000.0
2009-12-17 21:25:00,1.6175,1.61845,1.61745,1.61775,748900000.0
2009-12-17 21:30:00,1.61775,1.61775,1.61735,1.61745,442600000.0
2009-12-17 21:35:00,1.61745,1.6175,1.61665,1.61685,510200000.0
2009-12-17 21:40:00,1.61685,1.61735,1.6168,1.61715,348900000.0
2009-12-17 21:45:00,1.61695,1.6171,1.6166,1.61665,332200000.0
2009-12-17 21:50:00,1.6166,1.617,1.6165,1.61665,366700000.0
2009-12-17 21:55:00,1.61665,1.6174,1.6165,1.61735,766400000.0
2009-12-17 22:00:00,1.6174,1.61775,1.61715,1.6176,413900000.0
2009-12-17 22:05:00,1.61765,1.61795,1.6171,1.6172,376900000.0
2009-12-17 22:10:00,1.6171,1.6174,1.61675,1.61705,356000000.0
2009-12-17 22:15:00,1.61705,1.61785,1.617,1.6175,479800000.0
2009-12-17 22:20:00,1.6175,1.6185,1.6175,1.6185,268300000.0
2009-12-17 22:25:00,1.6185,1.6185,1.61705,1.61745,608500000.0
2009-12-17 22:30:00,1.6175,1.6178,1.6172,1.6178,276300000.0
2009-12-17 22:35:00,1.6179,1.6183,1.6178,1.6182,207800000.0
2009-12-17 22:40:00,1.6182,1.61835,1.61785,1.6181,372600000.0
2009-12-17 22:45:00,1.61805,1.6186,1.61805,1.61855,402100000.0
2009-12-17 22:50:00,1.61845,1.6187,1.61765,1.6182,646700000.0
2009-12-17 22:55:00,1.6182,1.61825,1.6168,1.6168,520100000.0
2009-12-17 23:00:00,1.61685,1.61735,1.6163,1.61735,385700000.0
2009-12-17 23:05:00,1.61735,1.6177,1.61695,1.61725,232400000.0
2009-12-17 23:10:00,1.6172,1.6177,1.6169,1.6171,370800000.0
2009-12-17 23:15:00,1.61705,1.61725,1.61665,1.617,284400000.0
2009-12-17 23:20:00,1.6171,1.6175,1.6167,1.617,183700000.0
2009-12-17 23:25:00,1.61705,1.61715,1.61665,1.61695,243800000.0
2009-12-17 23:30:00,1.61685,1.61715,1.6166,1.61665,163900000.0
2009-12-17 23:35:00,1.6167,1.6169,1.6162,1.61645,135300000.0
2009-12-17 23:40:00,1.6165,1.61675,1.61625,1.61645,129900000.0
2009-12-17 23:45:00,1.61645,1.61655,1.61615,1.61615,116300000.0
2009-12-17 23:50:00,1.6162,1.61665,1.61595,1.61655,181100000.0
2009-12-17 23:55:00,1.6165,1.617,1.61635,1.61675,196800000.0
2009-12-18 00:00:00,1.61675,1.617,1.6163,1.6167,48100000.0
2009-12-18 00:05:00,1.61675,1.61685,1.6166,1.6166,34600000.0
2009-12-18 00:10:00,1.61665,1.61675,1.6159,1.6163,91300000.0
2009-12-18 00:15:00,1.6162,1.6165,1.6149,1.61565,234900000.0
2009-12-18 00:20:00,1.6157,1.61605,1.6156,1.61585,65100000.0
2009-12-18 00:25:00,1.61585,1.6162,1.61555,1.61605,119800000.0
2009-12-18 00:30:00,1.61605,1.61685,1.61575,1.6165,160500000.0
2009-12-18 00:35:00,1.61655,1.6167,1.6161,1.6163,141500000.0
2009-12-18 00:40:00,1.6164,1.6176,1.61635,1.61745,143700000.0
2009-12-18 00:45:00,1.61745,1.61765,1.61645,1.6167,117700000.0
2009-12-18 00:50:00,1.61665,1.61745,1.6166,1.6172,200000000.0
2009-12-18 00:55:00,1.61715,1.6178,1.617,1.6177,106300000.0
2009-12-18 01:00:00,1.6177,1.61855,1.61705,1.61735,310600000.0
2009-12-18 01:05:00,1.6173,1.62165,1.61705,1.6215,503600000.0
2009-12-18 01:10:00,1.6215,1.6241,1.6205,1.6227,735700000.0
2009-12-18 01:15:00,1.6225,1.62345,1.62145,1.62275,441300000.0
2009-12-18 01:20:00,1.6228,1.62325,1.62185,1.6227,327800000.0
2009-12-18 01:25:00,1.62275,1.62385,1.622,1.6228,505000000.0
2009-12-18 01:30:00,1.62295,1.62445,1.6216,1.62185,564500000.0
2009-12-18 01:35:00,1.6218,1.6222,1.62075,1.62155,578000000.0
2009-12-18 01:40:00,1.62155,1.62275,1.62085,1.6217,462400000.0
2009-12-18 01:45:00,1.62155,1.622,1.6203,1.6208,357500000.0
2009-12-18 01:50:00,1.6208,1.62125,1.61945,1.6205,443000000.0
2009-12-18 01:55:00,1.6205,1.6207,1.6194,1.6207,265600000.0
2009-12-18 02:00:00,1.6207,1.6207,1.61995,1.61995,199000000.0
2009-12-18 02:05:00,1.61995,1.6217,1.61995,1.6209,357200000.0
2009-12-18 02:10:00,1.62095,1.62215,1.62075,1.62135,453600000.0
2009-12-18 02:15:00,1.62125,1.6216,1.6208,1.62085,291800000.0
2009-12-18 02:20:00,1.6209,1.62135,1.62055,1.62085,381800000.0
2009-12-18 02:25:00,1.62065,1.62145,1.6201,1.62135,382400000.0
2009-12-18 02:30:00,1.62135,1.62185,1.6195,1.62025,665300000.0
2009-12-18 02:35:00,1.62035,1.62245,1.6194,1.6219,760000000.0
2009-12-18 02:40:00,1.6218,1.62195,1.6206,1.62105,537400000.0
2009-12-18 02:45:00,1.62105,1.62115,1.61785,1.61785,495900000.0
2009-12-18 02:50:00,1.61795,1.61865,1.6165,1.61845,623000000.0
2009-12-18 02:55:00,1.61865,1.6193,1.6175,1.6178,611700000.0
2009-12-18 03:00:00,1.61785,1.61795,1.6171,1.61775,370100000.0
2009-12-18 03:05:00,1.6178,1.6185,1.61745,1.61785,605100000.0
2009-12-18 03:10:00,1.6177,1.61865,1.6177,1.6186,429800000.0
2009-12-18 03:15:00,1.6185,1.61945,1.6181,1.61865,404200000.0
2009-12-18 03:20:00,1.61855,1.6188,1.61785,1.6185,380900000.0
2009-12-18 03:25:00,1.6185,1.61915,1.6184,1.61915,334700000.0
2009-12-18 03:30:00,1.6192,1.61935,1.61855,1.6188,306700000.0
2009-12-18 03:35:00,1.6189,1.61945,1.61875,1.61925,354800000.0
2009-12-18 03:40:00,1.6193,1.62015,1.6192,1.61925,326500000.0
2009-12-18 03:45:00,1.6192,1.6195,1.6185,1.61875,446300000.0
2009-12-18 03:50:00,1.61875,1.61895,1.6184,1.61875,321400000.0
2009-12-18 03:55:00,1.61875,1.6197,1.61855,1.6193,399800000.0
2009-12-18 04:00:00,1.6193,1.6199,1.61895,1.6192,464000000.0
2009-12-18 04:05:00,1.61935,1.6201,1.6189,1.61915,761400000.0
2009-12-18 04:10:00,1.6192,1.62005,1.61915,1.61995,704600000.0
2009-12-18 04:15:00,1.61995,1.6211,1.6195,1.6203,802100000.0
2009-12-18 04:20:00,1.6203,1.6204,1.61835,1.61905,788900000.0
2009-12-18 04:25:00,1.61905,1.6196,1.61805,1.61855,823600000.0
2009-12-18 04:30:00,1.61855,1.61935,1.61835,1.61905,490500000.0
2009-12-18 04:35:00,1.61915,1.61965,1.6183,1.61925,697400000.0
2009-12-18 04:40:00,1.61945,1.6196,1.6187,1.61905,795900000.0
2009-12-18 04:45:00,1.61905,1.6192,1.61755,1.61765,607900000.0
2009-12-18 04:50:00,1.6176,1.61765,1.61695,1.617,449100000.0
2009-12-18 04:55:00,1.61705,1.6178,1.6163,1.6177,541700000.0
2009-12-18 05:00:00,1.6177,1.6177,1.6171,1.61725,335400000.0
2009-12-18 05:05:00,1.6173,1.6179,1.6172,1.61785,210700000.0
2009-12-18 05:10:00,1.61785,1.61815,1.6176,1.61785,282700000.0
2009-12-18 05:15:00,1.61775,1.6178,1.61735,1.6175,284000000.0
2009-12-18 05:20:00,1.6176,1.61965,1.6174,1.61895,528200000.0
2009-12-18 05:25:00,1.619,1.61925,1.61785,1.61815,457500000.0
2009-12-18 05:30:00,1.61815,1.6185,1.61775,1.61785,330600000.0
2009-12-18 05:35:00,1.61785,1.6183,1.6174,1.6183,344300000.0
2009-12-18 05:40:00,1.6183,1.61945,1.6181,1.619,426000000.0
2009-12-18 05:45:00,1.619,1.6192,1.61855,1.61855,164300000.0
2009-12-18 05:50:00,1.6185,1.6192,1.6182,1.619,184100000.0
2009-12-18 05:55:00,1.619,1.61935,1.6176,1.6179,466800000.0
2009-12-18 06:00:00,1.6179,1.6196,1.6179,1.61945,336400000.0
2009-12-18 06:05:00,1.61945,1.6195,1.61845,1.6192,240200000.0
2009-12-18 06:10:00,1.61915,1.62005,1.61915,1.6194,314400000.0
2009-12-18 06:15:00,1.61935,1.61995,1.61925,1.6197,163100000.0
2009-12-18 06:20:00,1.61985,1.6209,1.61965,1.61985,411900000.0
2009-12-18 06:25:00,1.61975,1.62015,1.619,1.61935,276600000.0
2009-12-18 06:30:00,1.61935,1.6201,1.61925,1.61995,164200000.0
2009-12-18 06:35:00,1.61985,1.6201,1.6189,1.61905,259900000.0
2009-12-18 06:40:00,1.6191,1.61955,1.61875,1.6193,310800000.0
2009-12-18 06:45:00,1.61925,1.61935,1.6186,1.6189,268300000.0
2009-12-18 06:50:00,1.6189,1.61915,1.6186,1.61865,155000000.0
2009-12-18 06:55:00,1.61865,1.6193,1.61855,1.61895,220300000.0
2009-12-18 07:00:00,1.6188,1.61905,1.61825,1.6183,187000000.0
2009-12-18 07:05:00,1.6183,1.61875,1.6182,1.61875,245700000.0
2009-12-18 07:10:00,1.6187,1.6187,1.6178,1.61825,342200000.0
2009-12-18 07:15:00,1.61825,1.6184,1.6172,1.6177,401300000.0
2009-12-18 07:20:00,1.6177,1.6182,1.61735,1.6181,362500000.0
2009-12-18 07:25:00,1.6181,1.61815,1.61735,1.6179,253400000.0
2009-12-18 07:30:00,1.61795,1.6186,1.61785,1.6186,269100000.0
2009-12-18 07:35:00,1.6186,1.6191,1.6182,1.619,353400000.0
2009-12-18 07:40:00,1.619,1.6191,1.61825,1.6185,226500000.0
2009-12-18 07:45:00,1.6185,1.6192,1.6185,1.61893,160600000.0
2009-12-18 07:50:00,1.61875,1.61905,1.61875,1.61875,162900000.0
2009-12-18 07:55:00,1.61875,1.61885,1.6181,1.61825,247400000.0
2009-12-18 08:00:00,1.6182,1.61925,1.61805,1.619,403800000.0
2009-12-18 08:05:00,1.619,1.6191,1.61825,1.6186,185700000.0
2009-12-18 08:10:00,1.6186,1.61865,1.61775,1.61815,266900000.0
2009-12-18 08:15:00,1.61815,1.6184,1.6178,1.6183,302300000.0
2009-12-18 08:20:00,1.61825,1.6187,1.61795,1.61835,227000000.0
2009-12-18 08:25:00,1.61835,1.61865,1.61795,1.61795,310400000.0
2009-12-18 08:30:00,1.61795,1.6185,1.61735,1.6184,313300000.0
2009-12-18 08:35:00,1.6184,1.61915,1.61825,1.61885,258600000.0
2009-12-18 08:40:00,1.6188,1.62035,1.6188,1.62035,263500000.0
2009-12-18 08:45:00,1.62045,1.62045,1.61875,1.61905,304300000.0
2009-12-18 08:50:00,1.619,1.61955,1.61895,1.6193,279800000.0
2009-12-18 08:55:00,1.6194,1.6194,1.61855,1.6189,320600000.0
2009-12-18 09:00:00,1.619,1.6195,1.61845,1.61905,569100000.0
2009-12-18 09:05:00,1.6191,1.61975,1.61865,1.61895,501900000.0
2009-12-18 09:10:00,1.61895,1.61905,1.61795,1.61795,391800000.0
2009-12-18 09:15:00,1.61795,1.6182,1.61715,1.61785,486300000.0
2009-12-18 09:20:00,1.61785,1.6186,1.61735,1.6182,614000000.0
2009-12-18 09:25:00,1.61825,1.61905,1.618,1.6188,536200000.0
2009-12-18 09:30:00,1.6188,1.619,1.61795,1.61795,264800000.0
2009-12-18 09:35:00,1.61795,1.6182,1.6176,1.61775,412700000.0
2009-12-18 09:40:00,1.61775,1.619,1.6177,1.61875,489400000.0
2009-12-18 09:45:00,1.6186,1.61985,1.61835,1.61935,625400000.0
2009-12-18 09:50:00,1.61925,1.61985,1.61885,1.61905,699100000.0
2009-12-18 09:55:00,1.61895,1.61905,1.61775,1.6185,540100000.0
2009-12-18 10:00:00,1.61845,1.61875,1.61715,1.61805,708600000.0
2009-12-18 10:05:00,1.61795,1.61795,1.61635,1.6169,780000000.0
2009-12-18 10:10:00,1.6169,1.61855,1.6169,1.61795,696200000.0
2009-12-18 10:15:00,1.618,1.6184,1.6165,1.61735,597600000.0
2009-12-18 10:20:00,1.6175,1.6176,1.61675,1.61675,723700000.0
2009-12-18 10:25:00,1.61665,1.61685,1.6162,1.61655,602200000.0
2009-12-18 10:30:00,1.61655,1.6176,1.6165,1.61725,726700000.0
2009-12-18 10:35:00,1.61725,1.6175,1.6162,1.6164,970800000.0
2009-12-18 10:40:00,1.61635,1.6174,1.616,1.61715,562200000.0
2009-12-18 10:45:00,1.61715,1.6178,1.6169,1.61745,574800000.0
2009-12-18 10:50:00,1.61745,1.6184,1.6174,1.61805,523800000.0
2009-12-18 10:55:00,1.61805,1.61845,1.6175,1.6182,509700000.0
2009-12-18 11:00:00,1.6182,1.6183,1.6174,1.6183,815200000.0
2009-12-18 11:05:00,1.6183,1.6198,1.61805,1.6198,766400000.0
2009-12-18 11:10:00,1.6198,1.6203,1.6192,1.6201,700100000.0
2009-12-18 11:15:00,1.6201,1.62045,1.61945,1.62045,573800000.0
2009-12-18 11:20:00,1.62035,1.6208,1.6201,1.6204,827600000.0
2009-12-18 11:25:00,1.62045,1.62095,1.6201,1.6208,527000000.0
2009-12-18 11:30:00,1.6208,1.62145,1.6204,1.62105,722700000.0
2009-12-18 11:35:00,1.6211,1.62195,1.62095,1.62175,567500000.0
2009-12-18 11:40:00,1.6218,1.6219,1.62075,1.6211,481900000.0
2009-12-18 11:45:00,1.62115,1.62165,1.62065,1.6209,651100000.0
2009-12-18 11:50:00,1.6209,1.6213,1.6207,1.6208,301400000.0
2009-12-18 11:55:00,1.6207,1.6208,1.6189,1.619,843000000.0
2009-12-18 12:00:00,1.6191,1.6206,1.619,1.62035,517600000.0
2009-12-18 12:05:00,1.62035,1.62075,1.6201,1.62055,372400000.0
2009-12-18 12:10:00,1.62055,1.6208,1.61975,1.61985,554500000.0
2009-12-18 12:15:00,1.61985,1.62055,1.6195,1.62045,391300000.0
2009-12-18 12:20:00,1.62035,1.6205,1.6194,1.61965,713200000.0
2009-12-18 12:25:00,1.6196,1.61985,1.6189,1.6189,601700000.0
2009-12-18 12:30:00,1.6189,1.6193,1.618,1.6191,493300000.0
2009-12-18 12:35:00,1.6191,1.61985,1.61895,1.6194,708900000.0
2009-12-18 12:40:00,1.61925,1.61925,1.6183,1.6185,477000000.0
2009-12-18 12:45:00,1.61855,1.6191,1.61845,1.61875,282000000.0
2009-12-18 12:50:00,1.61875,1.61955,1.61875,1.61935,368000000.0
2009-12-18 12:55:00,1.61935,1.61935,1.61745,1.61755,586500000.0
2009-12-18 13:00:00,1.61745,1.6178,1.61545,1.6157,631600000.0
2009-12-18 13:05:00,1.61575,1.6163,1.6153,1.61565,567500000.0
2009-12-18 13:10:00,1.61565,1.61605,1.6151,1.61565,399800000.0
2009-12-18 13:15:00,1.61565,1.61615,1.61535,1.61575,322600000.0
2009-12-18 13:20:00,1.6158,1.61615,1.61525,1.616,373000000.0
2009-12-18 13:25:00,1.616,1.61605,1.61555,1.6157,300300000.0
2009-12-18 13:30:00,1.61565,1.6159,1.6153,1.6156,264500000.0
2009-12-18 13:35:00,1.61545,1.61575,1.61485,1.61515,448600000.0
2009-12-18 13:40:00,1.6152,1.6154,1.61455,1.615,463200000.0
2009-12-18 13:45:00,1.61495,1.61495,1.6141,1.6144,390800000.0
2009-12-18 13:50:00,1.6144,1.61455,1.6137,1.61405,371400000.0
2009-12-18 13:55:00,1.61405,1.6144,1.6135,1.61385,460200000.0
2009-12-18 14:00:00,1.6139,1.61425,1.61365,1.614,500100000.0
2009-12-18 14:05:00,1.614,1.61485,1.6139,1.61465,401600000.0
2009-12-18 14:10:00,1.61465,1.6162,1.6145,1.61485,898000000.0
2009-12-18 14:15:00,1.6149,1.6154,1.6144,1.6151,540100000.0
2009-12-18 14:20:00,1.61505,1.61565,1.61475,1.61525,583600000.0
2009-12-18 14:25:00,1.61525,1.61545,1.61445,1.615,610700000.0
2009-12-18 14:30:00,1.6149,1.61565,1.6146,1.61465,401200000.0
2009-12-18 14:35:00,1.61465,1.6153,1.6143,1.6146,417900000.0
2009-12-18 14:40:00,1.6147,1.6149,1.61345,1.6135,386500000.0
2009-12-18 14:45:00,1.61355,1.6142,1.6131,1.6137,504500000.0
2009-12-18 14:50:00,1.6137,1.6139,1.6132,1.6135,371000000.0
2009-12-18 14:55:00,1.6136,1.614,1.61295,1.6134,517400000.0
2009-12-18 15:00:00,1.6135,1.6141,1.61315,1.6141,589800000.0
2009-12-18 15:05:00,1.61405,1.6144,1.61365,1.6143,446600000.0
2009-12-18 15:10:00,1.6143,1.6158,1.61395,1.6155,553900000.0
2009-12-18 15:15:00,1.61555,1.61645,1.6152,1.6162,558300000.0
2009-12-18 15:20:00,1.6162,1.6167,1.61595,1.6163,459500000.0
2009-12-18 15:25:00,1.61635,1.6166,1.61585,1.6159,465700000.0
2009-12-18 15:30:00,1.61585,1.6169,1.6157,1.61615,485600000.0
2009-12-18 15:35:00,1.61625,1.6164,1.6153,1.61565,423800000.0
2009-12-18 15:40:00,1.61575,1.61645,1.61495,1.61505,563000000.0
2009-12-18 15:45:00,1.6151,1.6157,1.6146,1.61515,542600000.0
2009-12-18 15:50:00,1.6152,1.61525,1.6145,1.6146,497400000.0
2009-12-18 15:55:00,1.6145,1.61485,1.61385,1.61395,515400000.0
2009-12-18 16:00:00,1.614,1.61435,1.6135,1.61385,580300000.0
2009-12-18 16:05:00,1.6139,1.6144,1.6131,1.61365,714400000.0
2009-12-18 16:10:00,1.6137,1.6139,1.61325,1.61365,387400000.0
2009-12-18 16:15:00,1.61365,1.6137,1.61265,1.61285,495100000.0
2009-12-18 16:20:00,1.61285,1.6131,1.6123,1.6124,432300000.0
2009-12-18 16:25:00,1.6125,1.6132,1.6124,1.6131,320100000.0
2009-12-18 16:30:00,1.6132,1.61345,1.6129,1.61325,361600000.0
2009-12-18 16:35:00,1.61325,1.6139,1.61325,1.61375,424700000.0
2009-12-18 16:40:00,1.6137,1.6139,1.61265,1.6128,546800000.0
2009-12-18 16:45:00,1.61285,1.61305,1.6108,1.6111,762300000.0
2009-12-18 16:50:00,1.611,1.61145,1.61075,1.61105,800300000.0
2009-12-18 16:55:00,1.61105,1.61145,1.60995,1.6106,924800000.0
2009-12-18 17:00:00,1.61065,1.61205,1.61035,1.61185,901300000.0
2009-12-18 17:05:00,1.6118,1.61195,1.61115,1.6115,612800000.0
2009-12-18 17:10:00,1.61175,1.61205,1.6114,1.61175,511800000.0
2009-12-18 17:15:00,1.6118,1.61305,1.6113,1.61275,606600000.0
2009-12-18 17:20:00,1.6127,1.6128,1.61005,1.6104,662500000.0
2009-12-18 17:25:00,1.6104,1.61075,1.60995,1.61065,689700000.0
2009-12-18 17:30:00,1.61065,1.6112,1.61035,1.61065,543400000.0
2009-12-18 17:35:00,1.61065,1.6108,1.61,1.61055,605300000.0
2009-12-18 17:40:00,1.61055,1.6107,1.6094,1.6102,942300000.0
2009-12-18 17:45:00,1.61015,1.6121,1.6098,1.6113,1014400000.0
2009-12-18 17:50:00,1.6112,1.6112,1.60825,1.60865,1122000000.0
2009-12-18 17:55:00,1.60865,1.61035,1.60855,1.6099,733800000.0
2009-12-18 18:00:00,1.6099,1.60995,1.60875,1.60945,802400000.0
2009-12-18 18:05:00,1.60945,1.61075,1.6093,1.6105,758700000.0
2009-12-18 18:10:00,1.6105,1.6112,1.6101,1.61095,605400000.0
2009-12-18 18:15:00,1.6109,1.6132,1.61085,1.61225,971100000.0
2009-12-18 18:20:00,1.61225,1.6128,1.6115,1.61225,695300000.0
2009-12-18 18:25:00,1.61225,1.61255,1.6117,1.61215,533800000.0
2009-12-18 18:30:00,1.61215,1.61285,1.6119,1.6126,444000000.0
2009-12-18 18:35:00,1.61245,1.61265,1.61085,1.6112,705800000.0
2009-12-18 18:40:00,1.61125,1.6127,1.61095,1.61225,596700000.0
2009-12-18 18:45:00,1.61235,1.61295,1.61115,1.6113,495700000.0
2009-12-18 18:50:00,1.6114,1.61145,1.61065,1.61115,487900000.0
2009-12-18 18:55:00,1.6112,1.61145,1.6105,1.61055,239600000.0
2009-12-18 19:00:00,1.61075,1.61135,1.61065,1.6109,379700000.0
2009-12-18 19:05:00,1.6109,1.6114,1.60915,1.60925,405600000.0
2009-12-18 19:10:00,1.60925,1.6096,1.60875,1.60895,588900000.0
2009-12-18 19:15:00,1.60895,1.60995,1.60895,1.6094,600700000.0
2009-12-18 19:20:00,1.60945,1.60985,1.60925,1.60955,259000000.0
2009-12-18 19:25:00,1.60965,1.60975,1.6086,1.60885,392800000.0
2009-12-18 19:30:00,1.60885,1.61015,1.60885,1.6096,500900000.0
2009-12-18 19:35:00,1.60975,1.6106,1.6095,1.6103,502900000.0
2009-12-18 19:40:00,1.61025,1.6107,1.6101,1.61015,260700000.0
2009-12-18 19:45:00,1.61025,1.611,1.61,1.6106,577000000.0
2009-12-18 19:50:00,1.6107,1.61105,1.61045,1.61095,487800000.0
2009-12-18 19:55:00,1.611,1.61155,1.6109,1.61105,562400000.0
2009-12-18 20:00:00,1.6112,1.6118,1.61085,1.6115,336300000.0
2009-12-18 20:05:00,1.6115,1.6116,1.61085,1.61095,474200000.0
2009-12-18 20:10:00,1.61105,1.6111,1.61025,1.61075,511700000.0
2009-12-18 20:15:00,1.61075,1.6108,1.6099,1.61005,625300000.0
2009-12-18 20:20:00,1.61005,1.6105,1.6098,1.6104,788500000.0
2009-12-18 20:25:00,1.6104,1.6104,1.6094,1.60945,655500000.0
2009-12-18 20:30:00,1.60945,1.60945,1.6089,1.609,268100000.0
2009-12-18 20:35:00,1.60895,1.60925,1.60865,1.60925,296500000.0
2009-12-18 20:40:00,1.60925,1.6096,1.6092,1.60945,260100000.0
2009-12-18 20:45:00,1.60955,1.6104,1.6095,1.6101,557000000.0
2009-12-18 20:50:00,1.6101,1.6112,1.61005,1.61105,399200000.0
2009-12-18 20:55:00,1.61115,1.61115,1.61015,1.61075,369400000.0
2009-12-18 21:00:00,1.61085,1.6114,1.61075,1.61095,429800000.0
2009-12-18 21:05:00,1.6109,1.6112,1.61085,1.611,257200000.0
2009-12-18 21:10:00,1.61105,1.61155,1.611,1.61135,443800000.0
2009-12-18 21:15:00,1.61135,1.61155,1.6111,1.6113,494700000.0
2009-12-18 21:20:00,1.6113,1.6113,1.61055,1.6108,417100000.0
2009-12-18 21:25:00,1.61075,1.61125,1.61065,1.61095,458900000.0
2009-12-18 21:30:00,1.611,1.61115,1.61065,1.611,578900000.0
2009-12-18 21:35:00,1.611,1.6111,1.61035,1.61045,289700000.0
2009-12-18 21:40:00,1.6104,1.6108,1.6099,1.61015,305100000.0
2009-12-18 21:45:00,1.61005,1.61015,1.60945,1.6097,331500000.0
2009-12-18 21:50:00,1.6097,1.6099,1.6092,1.60935,537300000.0
2009-12-18 21:55:00,1.60935,1.60975,1.6087,1.60905,454500000.0
2009-12-18 22:00:00,1.6089,1.6097,1.6087,1.6088,311800000.0
2009-12-18 22:05:00,1.60885,1.60965,1.60875,1.60955,285100000.0
2009-12-18 22:10:00,1.60955,1.60985,1.6093,1.60975,188100000.0
2009-12-18 22:15:00,1.60965,1.61015,1.60925,1.60955,390700000.0
2009-12-18 22:20:00,1.6095,1.60995,1.6094,1.6099,339800000.0
2009-12-18 22:25:00,1.6099,1.6107,1.60955,1.6107,438100000.0
2009-12-18 22:30:00,1.6106,1.6112,1.6099,1.6104,213700000.0
2009-12-18 22:35:00,1.61035,1.6106,1.60995,1.61005,256700000.0
2009-12-18 22:40:00,1.61005,1.61035,1.60975,1.6102,222700000.0
2009-12-18 22:45:00,1.61015,1.61015,1.6093,1.6096,245500000.0
2009-12-18 22:50:00,1.60955,1.61035,1.6095,1.60995,221200000.0
2009-12-18 22:55:00,1.60985,1.61025,1.60915,1.60925,316000000.0
2009-12-18 23:00:00,1.60925,1.61015,1.609,1.61005,139500000.0
2009-12-18 23:05:00,1.61,1.6105,1.6098,1.6103,169300000.0
2009-12-18 23:10:00,1.61025,1.6108,1.6101,1.61055,106900000.0
2009-12-18 23:15:00,1.61065,1.61125,1.6105,1.6111,74900000.0
2009-12-18 23:20:00,1.61105,1.6111,1.6091,1.61005,356800000.0
2009-12-18 23:25:00,1.61,1.6101,1.60965,1.6099,216000000.0
2009-12-18 23:30:00,1.60985,1.6101,1.60885,1.6091,118600000.0
2009-12-18 23:35:00,1.6091,1.60965,1.60835,1.6095,182200000.0
2009-12-18 23:40:00,1.60945,1.61095,1.60945,1.61055,264000000.0
2009-12-18 23:45:00,1.6104,1.61075,1.61,1.61035,136200000.0
2009-12-18 23:50:00,1.6103,1.61145,1.6103,1.6114,192000000.0
2009-12-18 23:55:00,1.61145,1.61145,1.6098,1.6098,136500000.0
2009-12-21 00:00:00,1.6053,1.6068,1.6053,1.60645,119300000.0
2009-12-21 00:05:00,1.60645,1.6075,1.60645,1.6075,58100000.0
2009-12-21 00:10:00,1.60745,1.60785,1.60705,1.6078,58900000.0
2009-12-21 00:15:00,1.60775,1.60825,1.60755,1.6076,115000000.0
2009-12-21 00:20:00,1.60765,1.6084,1.6075,1.6084,40600000.0
2009-12-21 00:25:00,1.60845,1.6095,1.60845,1.60915,83600000.0
2009-12-21 00:30:00,1.6092,1.61015,1.60835,1.60935,145700000.0
2009-12-21 00:35:00,1.60935,1.61,1.609,1.6095,94100000.0
2009-12-21 00:40:00,1.60965,1.61,1.6093,1.61,54700000.0
2009-12-21 00:45:00,1.61005,1.6102,1.6088,1.60925,126600000.0
2009-12-21 00:50:00,1.6094,1.61005,1.6086,1.6089,239200000.0
2009-12-21 00:55:00,1.6089,1.61025,1.6088,1.6099,116000000.0
2009-12-21 01:00:00,1.6099,1.61005,1.6086,1.6089,220000000.0
2009-12-21 01:05:00,1.6089,1.6089,1.6077,1.6084,152900000.0
2009-12-21 01:10:00,1.6084,1.6088,1.6081,1.6085,117900000.0
2009-12-21 01:15:00,1.6085,1.6092,1.60825,1.60865,435600000.0
2009-12-21 01:20:00,1.6086,1.6095,1.60855,1.60935,289300000.0
2009-12-21 01:25:00,1.60935,1.60975,1.60905,1.60975,94100000.0
2009-12-21 01:30:00,1.6097,1.61025,1.6095,1.6099,211000000.0
2009-12-21 01:35:00,1.6099,1.61015,1.6096,1.6097,215000000.0
2009-12-21 01:40:00,1.6096,1.61015,1.60945,1.60995,160700000.0
2009-12-21 01:45:00,1.61,1.6104,1.6098,1.6103,150900000.0
2009-12-21 01:50:00,1.6103,1.61245,1.61015,1.61245,233800000.0
2009-12-21 01:55:00,1.6124,1.61285,1.61155,1.61175,241900000.0
2009-12-21 02:00:00,1.61175,1.61175,1.6107,1.6115,313500000.0
2009-12-21 02:05:00,1.61135,1.61205,1.61105,1.61145,245800000.0
2009-12-21 02:10:00,1.6115,1.61215,1.6112,1.6118,473800000.0
2009-12-21 02:15:00,1.61185,1.6125,1.6113,1.6113,319300000.0
2009-12-21 02:20:00,1.61135,1.61275,1.6111,1.61225,269300000.0
2009-12-21 02:25:00,1.61235,1.61245,1.61125,1.61215,536500000.0
2009-12-21 02:30:00,1.61215,1.61235,1.61105,1.6116,476500000.0
2009-12-21 02:35:00,1.61165,1.6119,1.6107,1.61085,306000000.0
2009-12-21 02:40:00,1.61085,1.61145,1.6107,1.61145,212600000.0
2009-12-21 02:45:00,1.61135,1.6115,1.61085,1.61125,310100000.0
2009-12-21 02:50:00,1.61125,1.6119,1.6107,1.6107,426300000.0
2009-12-21 02:55:00,1.61065,1.6121,1.61045,1.6118,356400000.0
2009-12-21 03:00:00,1.6118,1.6124,1.61075,1.61115,444600000.0
2009-12-21 03:05:00,1.61115,1.6122,1.611,1.6121,336800000.0
2009-12-21 03:10:00,1.6121,1.61335,1.61195,1.61285,399000000.0
2009-12-21 03:15:00,1.61275,1.61315,1.61175,1.61305,405200000.0
2009-12-21 03:20:00,1.61315,1.6142,1.613,1.6139,612800000.0
2009-12-21 03:25:00,1.6139,1.6147,1.61365,1.6141,677700000.0
2009-12-21 03:30:00,1.614,1.6142,1.61315,1.61395,685300000.0
2009-12-21 03:35:00,1.61395,1.6149,1.61355,1.6138,930900000.0
2009-12-21 03:40:00,1.6138,1.61525,1.6138,1.61445,310500000.0
2009-12-21 03:45:00,1.61455,1.61595,1.61455,1.61535,488100000.0
2009-12-21 03:50:00,1.61535,1.6169,1.61475,1.6154,1031900000.0
2009-12-21 03:55:00,1.6154,1.6156,1.61465,1.6148,505600000.0
2009-12-21 04:00:00,1.6148,1.6151,1.6138,1.61465,454300000.0
2009-12-21 04:05:00,1.6147,1.6151,1.6146,1.61495,427500000.0
2009-12-21 04:10:00,1.615,1.61515,1.61465,1.61485,497900000.0
2009-12-21 04:15:00,1.61485,1.6152,1.6146,1.61485,303900000.0
2009-12-21 04:20:00,1.61485,1.61515,1.61455,1.61465,328700000.0
2009-12-21 04:25:00,1.6146,1.6146,1.61385,1.6139,215900000.0
2009-12-21 04:30:00,1.6139,1.6143,1.61345,1.6138,193600000.0
2009-12-21 04:35:00,1.6138,1.61395,1.61345,1.61365,336600000.0
2009-12-21 04:40:00,1.61365,1.61455,1.61355,1.6142,359000000.0
2009-12-21 04:45:00,1.6142,1.6152,1.6141,1.615,575700000.0
2009-12-21 04:50:00,1.615,1.6158,1.6148,1.61565,508700000.0
2009-12-21 04:55:00,1.61575,1.61625,1.6151,1.61525,396400000.0
2009-12-21 05:00:00,1.61535,1.61595,1.61525,1.6157,163800000.0
2009-12-21 05:05:00,1.6156,1.6158,1.61505,1.6152,187100000.0
2009-12-21 05:10:00,1.61515,1.6153,1.61405,1.61435,247300000.0
2009-12-21 05:15:00,1.61435,1.61465,1.61365,1.61395,462600000.0
2009-12-21 05:20:00,1.61395,1.61415,1.6136,1.61365,186600000.0
2009-12-21 05:25:00,1.61365,1.614,1.61305,1.61375,327000000.0
2009-12-21 05:30:00,1.61375,1.61405,1.61365,1.6137,256600000.0
2009-12-21 05:35:00,1.61375,1.6143,1.61325,1.61395,676500000.0
2009-12-21 05:40:00,1.6139,1.61455,1.6138,1.6143,435800000.0
2009-12-21 05:45:00,1.61425,1.61495,1.614,1.61495,383800000.0
2009-12-21 05:50:00,1.61495,1.61525,1.61445,1.61505,234100000.0
2009-12-21 05:55:00,1.61485,1.61545,1.61465,1.61495,156000000.0
2009-12-21 06:00:00,1.61495,1.61535,1.6145,1.61535,223600000.0
2009-12-21 06:05:00,1.61535,1.61555,1.61475,1.6153,224500000.0
2009-12-21 06:10:00,1.61515,1.6163,1.6146,1.61595,540200000.0
2009-12-21 06:15:00,1.61595,1.61615,1.6154,1.6159,525400000.0
2009-12-21 06:20:00,1.61595,1.6167,1.6156,1.61635,360900000.0
2009-12-21 06:25:00,1.6164,1.61725,1.61635,1.6169,291300000.0
2009-12-21 06:30:00,1.61685,1.617,1.6164,1.6169,242500000.0
2009-12-21 06:35:00,1.6169,1.61755,1.6168,1.6171,504300000.0
2009-12-21 06:40:00,1.6171,1.61735,1.6158,1.61645,559100000.0
2009-12-21 06:45:00,1.6165,1.617,1.61625,1.61655,243100000.0
2009-12-21 06:50:00,1.61665,1.6168,1.6164,1.61665,85000000.0
2009-12-21 06:55:00,1.61665,1.6175,1.61645,1.61735,246100000.0
2009-12-21 07:00:00,1.6173,1.6176,1.617,1.61735,303500000.0
2009-12-21 07:05:00,1.61735,1.61745,1.61655,1.61715,371200000.0
2009-12-21 07:10:00,1.61715,1.61785,1.61705,1.61745,145600000.0
2009-12-21 07:15:00,1.6174,1.6181,1.6174,1.61805,260000000.0
2009-12-21 07:20:00,1.618,1.6183,1.61695,1.61795,342500000.0
2009-12-21 07:25:00,1.61795,1.6181,1.61715,1.61765,215900000.0
2009-12-21 07:30:00,1.61765,1.6185,1.61705,1.61815,317500000.0
2009-12-21 07:35:00,1.61815,1.61835,1.61715,1.61715,326900000.0
2009-12-21 07:40:00,1.61725,1.61805,1.61725,1.61785,393200000.0
2009-12-21 07:45:00,1.6178,1.619,1.61745,1.61805,783900000.0
2009-12-21 07:50:00,1.61805,1.61845,1.6177,1.61815,543000000.0
2009-12-21 07:55:00,1.6181,1.6188,1.618,1.61875,319300000.0
2009-12-21 08:00:00,1.6184,1.61905,1.61805,1.61805,724000000.0
2009-12-21 08:05:00,1.61795,1.6186,1.6177,1.6181,306200000.0
2009-12-21 08:10:00,1.6181,1.6221,1.61805,1.62095,786100000.0
2009-12-21 08:15:00,1.62095,1.62145,1.62025,1.6212,462300000.0
2009-12-21 08:20:00,1.6212,1.6213,1.6194,1.6213,958600000.0
2009-12-21 08:25:00,1.6213,1.622,1.6207,1.62185,457600000.0
2009-12-21 08:30:00,1.62175,1.62225,1.6209,1.622,619600000.0
2009-12-21 08:35:00,1.6221,1.6225,1.62105,1.6214,482300000.0
2009-12-21 08:40:00,1.62135,1.6217,1.62075,1.6211,531700000.0
2009-12-21 08:45:00,1.6211,1.6212,1.62045,1.62085,556800000.0
2009-12-21 08:50:00,1.62085,1.6217,1.62065,1.6215,344000000.0
2009-12-21 08:55:00,1.6214,1.62195,1.621,1.6217,567100000.0
2009-12-21 09:00:00,1.6217,1.62215,1.62095,1.62125,695900000.0
2009-12-21 09:05:00,1.62115,1.62115,1.6193,1.62005,935700000.0
2009-12-21 09:10:00,1.62005,1.6201,1.61835,1.61875,1041300000.0
2009-12-21 09:15:00,1.61865,1.61945,1.6182,1.61945,950300000.0
2009-12-21 09:20:00,1.61945,1.61955,1.61905,1.61935,713600000.0
2009-12-21 09:25:00,1.6194,1.61965,1.6191,1.61955,608400000.0
2009-12-21 09:30:00,1.6196,1.61965,1.6189,1.6189,207500000.0
2009-12-21 09:35:00,1.6189,1.6193,1.61835,1.61855,175900000.0
2009-12-21 09:40:00,1.6186,1.6187,1.618,1.6186,247400000.0
2009-12-21 09:45:00,1.6186,1.6191,1.6184,1.61875,325100000.0
2009-12-21 09:50:00,1.61875,1.62005,1.6186,1.61945,365900000.0
2009-12-21 09:55:00,1.61945,1.62025,1.61945,1.6202,436000000.0
2009-12-21 10:00:00,1.6203,1.62045,1.61885,1.61915,527900000.0
2009-12-21 10:05:00,1.61915,1.62005,1.61895,1.61935,545800000.0
2009-12-21 10:10:00,1.61935,1.6196,1.61875,1.6193,482300000.0
2009-12-21 10:15:00,1.6193,1.6198,1.6191,1.61945,310400000.0
2009-12-21 10:20:00,1.6195,1.61985,1.61915,1.6197,434700000.0
2009-12-21 10:25:00,1.61965,1.6197,1.61895,1.61925,542200000.0
2009-12-21 10:30:00,1.6193,1.62005,1.61915,1.62005,328300000.0
2009-12-21 10:35:00,1.6201,1.62045,1.6198,1.61995,561700000.0
2009-12-21 10:40:00,1.6199,1.62015,1.6192,1.61965,556800000.0
2009-12-21 10:45:00,1.61965,1.6199,1.6193,1.6195,466500000.0
2009-12-21 10:50:00,1.6196,1.6197,1.618,1.61825,734200000.0
2009-12-21 10:55:00,1.6182,1.61995,1.6182,1.61965,606800000.0
2009-12-21 11:00:00,1.6197,1.6201,1.6192,1.61965,789500000.0
2009-12-21 11:05:00,1.61975,1.6203,1.61955,1.62,430700000.0
2009-12-21 11:10:00,1.61995,1.62085,1.61985,1.62055,631200000.0
2009-12-21 11:15:00,1.62055,1.62145,1.6204,1.6211,481700000.0
2009-12-21 11:20:00,1.6212,1.6212,1.6194,1.6196,576900000.0
2009-12-21 11:25:00,1.6196,1.6196,1.61855,1.6191,472600000.0
2009-12-21 11:30:00,1.6191,1.6192,1.6187,1.6188,288500000.0
2009-12-21 11:35:00,1.61875,1.6189,1.61825,1.61865,431900000.0
2009-12-21 11:40:00,1.61865,1.6189,1.61755,1.6176,533200000.0
2009-12-21 11:45:00,1.6176,1.61835,1.6175,1.61765,431400000.0
2009-12-21 11:50:00,1.61765,1.61805,1.61685,1.618,457700000.0
2009-12-21 11:55:00,1.618,1.61895,1.6177,1.6189,549300000.0
2009-12-21 12:00:00,1.61905,1.61935,1.6186,1.61925,354300000.0
2009-12-21 12:05:00,1.6193,1.62,1.6193,1.61945,376900000.0
2009-12-21 12:10:00,1.61945,1.61995,1.6194,1.6196,378900000.0
2009-12-21 12:15:00,1.6195,1.62105,1.61925,1.6206,742400000.0
2009-12-21 12:20:00,1.6205,1.62075,1.62015,1.6206,340800000.0
2009-12-21 12:25:00,1.6207,1.62085,1.62,1.62005,588600000.0
2009-12-21 12:30:00,1.62015,1.6204,1.61925,1.61945,278300000.0
2009-12-21 12:35:00,1.6194,1.6202,1.61925,1.6202,248000000.0
2009-12-21 12:40:00,1.62005,1.62045,1.61965,1.6199,374600000.0
2009-12-21 12:45:00,1.61985,1.6208,1.6198,1.62065,335900000.0
2009-12-21 12:50:00,1.6206,1.62105,1.62045,1.6207,268900000.0
2009-12-21 12:55:00,1.6207,1.6208,1.62045,1.62075,221500000.0
2009-12-21 13:00:00,1.62075,1.62125,1.62035,1.62125,287200000.0
2009-12-21 13:05:00,1.62115,1.6216,1.621,1.6212,349800000.0
2009-12-21 13:10:00,1.6212,1.6218,1.621,1.62145,405700000.0
2009-12-21 13:15:00,1.6214,1.62155,1.6204,1.62065,435000000.0
2009-12-21 13:20:00,1.62065,1.62085,1.62005,1.6201,415100000.0
2009-12-21 13:25:00,1.6201,1.62035,1.61985,1.6201,350500000.0
2009-12-21 13:30:00,1.6202,1.62025,1.6186,1.6189,399200000.0
2009-12-21 13:35:00,1.6189,1.6192,1.6185,1.6186,249100000.0
2009-12-21 13:40:00,1.6186,1.619,1.61845,1.6188,143700000.0
2009-12-21 13:45:00,1.6188,1.6192,1.61855,1.61895,216400000.0
2009-12-21 13:50:00,1.619,1.6192,1.6182,1.61895,283900000.0
2009-12-21 13:55:00,1.619,1.61945,1.6188,1.6191,180900000.0
2009-12-21 14:00:00,1.61915,1.6194,1.6187,1.61885,370500000.0
2009-12-21 14:05:00,1.61885,1.6195,1.6183,1.61925,310600000.0
2009-12-21 14:10:00,1.6194,1.61955,1.61915,1.61945,146900000.0
2009-12-21 14:15:00,1.6195,1.61965,1.61905,1.61935,184000000.0
2009-12-21 14:20:00,1.61945,1.6204,1.6193,1.61985,481700000.0
2009-12-21 14:25:00,1.61985,1.61985,1.61865,1.61925,433200000.0
2009-12-21 14:30:00,1.6193,1.6199,1.6192,1.6198,358200000.0
2009-12-21 14:35:00,1.6198,1.6205,1.6197,1.6201,271000000.0
2009-12-21 14:40:00,1.6201,1.6202,1.6197,1.6197,335600000.0
2009-12-21 14:45:00,1.6198,1.62015,1.61855,1.6188,387900000.0
2009-12-21 14:50:00,1.6189,1.6199,1.6187,1.6197,300900000.0
2009-12-21 14:55:00,1.61975,1.62095,1.6197,1.62,508500000.0
2009-12-21 15:00:00,1.62,1.6207,1.62,1.6205,401200000.0
2009-12-21 15:05:00,1.6205,1.62085,1.6202,1.6203,522600000.0
2009-12-21 15:10:00,1.62035,1.62145,1.62015,1.62135,420000000.0
2009-12-21 15:15:00,1.621,1.62115,1.6198,1.621,553500000.0
2009-12-21 15:20:00,1.62095,1.62135,1.6198,1.6199,407700000.0
2009-12-21 15:25:00,1.6196,1.61995,1.61955,1.61955,289700000.0
2009-12-21 15:30:00,1.6196,1.62025,1.61905,1.62,600000000.0
2009-12-21 15:35:00,1.62,1.621,1.62,1.62015,401900000.0
2009-12-21 15:40:00,1.62015,1.6209,1.62,1.6208,344800000.0
2009-12-21 15:45:00,1.6207,1.6211,1.6203,1.6204,463900000.0
2009-12-21 15:50:00,1.62035,1.62075,1.6201,1.62055,361000000.0
2009-12-21 15:55:00,1.62075,1.62265,1.6206,1.62265,575600000.0
2009-12-21 16:00:00,1.62255,1.62255,1.6214,1.6221,741900000.0
2009-12-21 16:05:00,1.62215,1.62225,1.6211,1.6217,344300000.0
2009-12-21 16:10:00,1.6217,1.6217,1.6209,1.6209,315100000.0
2009-12-21 16:15:00,1.6209,1.622,1.6209,1.6216,734300000.0
2009-12-21 16:20:00,1.62165,1.62175,1.6211,1.62125,312700000.0
2009-12-21 16:25:00,1.62125,1.62205,1.62075,1.6219,748800000.0
2009-12-21 16:30:00,1.6219,1.62205,1.6205,1.6208,571900000.0
2009-12-21 16:35:00,1.6208,1.6213,1.61975,1.6202,575600000.0
2009-12-21 16:40:00,1.6202,1.62055,1.6198,1.6199,574000000.0
2009-12-21 16:45:00,1.6199,1.6208,1.61935,1.6205,691100000.0
2009-12-21 16:50:00,1.62055,1.62075,1.62,1.6204,494700000.0
2009-12-21 16:55:00,1.6203,1.6212,1.6203,1.6212,574400000.0
2009-12-21 17:00:00,1.6212,1.6227,1.62095,1.62195,910100000.0
2009-12-21 17:05:00,1.62205,1.62225,1.62095,1.6214,721900000.0
2009-12-21 17:10:00,1.6214,1.62185,1.62095,1.6212,852500000.0
2009-12-21 17:15:00,1.62115,1.62135,1.62,1.62035,592800000.0
2009-12-21 17:20:00,1.62035,1.62095,1.62025,1.62055,1051500000.0
2009-12-21 17:25:00,1.6205,1.6208,1.62015,1.6206,685000000.0
2009-12-21 17:30:00,1.62045,1.62065,1.6199,1.62025,608300000.0
2009-12-21 17:35:00,1.62035,1.6205,1.61945,1.61965,742900000.0
2009-12-21 17:40:00,1.61965,1.61995,1.6185,1.61885,732500000.0
2009-12-21 17:45:00,1.61895,1.6192,1.6183,1.61835,563300000.0
2009-12-21 17:50:00,1.6183,1.6189,1.61815,1.61885,500400000.0
2009-12-21 17:55:00,1.61895,1.61955,1.61875,1.6191,457700000.0
2009-12-21 18:00:00,1.6191,1.6209,1.61895,1.62025,679500000.0
2009-12-21 18:05:00,1.62025,1.62165,1.6201,1.6216,534600000.0
2009-12-21 18:10:00,1.62155,1.6221,1.6211,1.6214,452400000.0
2009-12-21 18:15:00,1.6214,1.6221,1.6212,1.6219,364000000.0
2009-12-21 18:20:00,1.6219,1.62275,1.62155,1.6222,559800000.0
2009-12-21 18:25:00,1.6222,1.6229,1.62185,1.62285,642700000.0
2009-12-21 18:30:00,1.62285,1.62285,1.62075,1.62105,631700000.0
2009-12-21 18:35:00,1.621,1.62135,1.6204,1.6204,760800000.0
2009-12-21 18:40:00,1.6204,1.6209,1.6203,1.6208,464000000.0
2009-12-21 18:45:00,1.6208,1.62135,1.6205,1.62115,303500000.0
2009-12-21 18:50:00,1.62115,1.62185,1.6209,1.6216,619600000.0
2009-12-21 18:55:00,1.6216,1.62175,1.6209,1.6211,567700000.0
2009-12-21 19:00:00,1.6211,1.6219,1.621,1.6216,775300000.0
2009-12-21 19:05:00,1.62145,1.622,1.62085,1.62165,468800000.0
2009-12-21 19:10:00,1.62165,1.6222,1.6213,1.62215,553800000.0
2009-12-21 19:15:00,1.62215,1.62225,1.6216,1.6219,524000000.0
2009-12-21 19:20:00,1.6219,1.62195,1.6205,1.6212,540600000.0
2009-12-21 19:25:00,1.6212,1.6215,1.62075,1.62115,328800000.0
2009-12-21 19:30:00,1.62115,1.62145,1.621,1.62125,589900000.0
2009-12-21 19:35:00,1.62125,1.6217,1.62115,1.6217,496200000.0
2009-12-21 19:40:00,1.6217,1.62285,1.62165,1.6228,438300000.0
2009-12-21 19:45:00,1.6228,1.62385,1.62255,1.6234,537000000.0
2009-12-21 19:50:00,1.6234,1.6235,1.6224,1.62255,766400000.0
2009-12-21 19:55:00,1.62255,1.6228,1.62205,1.6224,569000000.0
2009-12-21 20:00:00,1.6224,1.6225,1.6221,1.62235,462700000.0
2009-12-21 20:05:00,1.6223,1.6227,1.6223,1.62255,466300000.0
2009-12-21 20:10:00,1.62255,1.62275,1.62175,1.6222,649300000.0
2009-12-21 20:15:00,1.62225,1.62245,1.62165,1.62185,594800000.0
2009-12-21 20:20:00,1.6218,1.622,1.6215,1.6219,655600000.0
2009-12-21 20:25:00,1.6219,1.62235,1.62135,1.6214,564900000.0
2009-12-21 20:30:00,1.62135,1.6219,1.62125,1.6213,621700000.0
2009-12-21 20:35:00,1.6213,1.6225,1.62125,1.6221,437800000.0
2009-12-21 20:40:00,1.6221,1.62225,1.6214,1.62165,437200000.0
2009-12-21 20:45:00,1.62165,1.62165,1.6213,1.62155,162600000.0
2009-12-21 20:50:00,1.6215,1.62175,1.62115,1.6214,309500000.0
2009-12-21 20:55:00,1.6214,1.6221,1.6214,1.62205,224400000.0
2009-12-21 21:00:00,1.62205,1.62215,1.62125,1.6214,313400000.0
2009-12-21 21:05:00,1.62145,1.62165,1.621,1.6213,560700000.0
2009-12-21 21:10:00,1.62135,1.6216,1.6212,1.6214,366400000.0
2009-12-21 21:15:00,1.6214,1.6217,1.6211,1.62115,680900000.0
2009-12-21 21:20:00,1.6213,1.6213,1.62045,1.6207,458000000.0
2009-12-21 21:25:00,1.62065,1.62075,1.61995,1.62,315600000.0
2009-12-21 21:30:00,1.62,1.6213,1.62,1.6209,328200000.0
2009-12-21 21:35:00,1.621,1.62115,1.62065,1.62075,92100000.0
2009-12-21 21:40:00,1.6207,1.6212,1.6206,1.6212,234800000.0
2009-12-21 21:45:00,1.62115,1.62135,1.6208,1.62095,318800000.0
2009-12-21 21:50:00,1.62095,1.62165,1.62075,1.6212,497800000.0
2009-12-21 21:55:00,1.6212,1.6222,1.62115,1.62195,282000000.0
2009-12-21 22:00:00,1.62195,1.62195,1.62,1.6203,668600000.0
2009-12-21 22:05:00,1.6203,1.6206,1.6202,1.62045,165500000.0
2009-12-21 22:10:00,1.62035,1.6209,1.61985,1.62005,966300000.0
2009-12-21 22:15:00,1.6201,1.62015,1.6194,1.6196,400300000.0
2009-12-21 22:20:00,1.6197,1.61985,1.6189,1.61895,335100000.0
2009-12-21 22:25:00,1.619,1.61975,1.6189,1.61965,456700000.0
2009-12-21 22:30:00,1.61965,1.6198,1.6195,1.6197,317800000.0
2009-12-21 22:35:00,1.6198,1.61995,1.61915,1.6193,188600000.0
2009-12-21 22:40:00,1.6193,1.61965,1.61915,1.6195,290400000.0
2009-12-21 22:45:00,1.61955,1.61975,1.6192,1.6192,473700000.0
2009-12-21 22:50:00,1.61935,1.6195,1.61895,1.61905,312800000.0
2009-12-21 22:55:00,1.619,1.6197,1.61885,1.61955,173800000.0
2009-12-21 23:00:00,1.6196,1.62065,1.619,1.6198,290500000.0
2009-12-21 23:05:00,1.61995,1.6201,1.6196,1.6197,144000000.0
2009-12-21 23:10:00,1.61975,1.62045,1.6197,1.61985,236100000.0
2009-12-21 23:15:00,1.62,1.62105,1.61995,1.62065,179300000.0
2009-12-21 23:20:00,1.62055,1.62085,1.6197,1.61985,172900000.0
2009-12-21 23:25:00,1.61985,1.61985,1.61985,1.61985,82500000.0
2009-12-21 23:30:00,1.61985,1.62035,1.6193,1.62005,186400000.0
2009-12-21 23:35:00,1.62005,1.6203,1.6198,1.62015,99600000.0
2009-12-21 23:40:00,1.62015,1.6202,1.6192,1.6192,176100000.0
2009-12-21 23:45:00,1.6193,1.6204,1.6192,1.62,178400000.0
2009-12-21 23:50:00,1.62,1.62055,1.61995,1.61995,84900000.0
2009-12-21 23:55:00,1.62,1.62025,1.61905,1.61955,252800000.0
2009-12-22 00:00:00,1.61945,1.6198,1.61795,1.6196,284500000.0
2009-12-22 00:05:00,1.6198,1.62135,1.61965,1.6206,227300000.0
2009-12-22 00:10:00,1.62075,1.62135,1.62075,1.62135,93300000.0
2009-12-22 00:15:00,1.62125,1.62145,1.6204,1.621,113400000.0
2009-12-22 00:20:00,1.62125,1.62215,1.6202,1.62215,119400000.0
2009-12-22 00:25:00,1.62205,1.6241,1.6218,1.62345,323700000.0
2009-12-22 00:30:00,1.62335,1.6235,1.62265,1.623,72700000.0
2009-12-22 00:35:00,1.623,1.6232,1.6224,1.62255,97100000.0
2009-12-22 00:40:00,1.62255,1.62305,1.6221,1.62295,88400000.0
2009-12-22 00:45:00,1.6229,1.6232,1.62265,1.6231,61100000.0
2009-12-22 00:50:00,1.6232,1.62395,1.6229,1.62385,49800000.0
2009-12-22 00:55:00,1.62385,1.6241,1.62135,1.62165,163800000.0
2009-12-22 01:00:00,1.6217,1.62355,1.62155,1.62295,156200000.0
2009-12-22 01:05:00,1.62295,1.6237,1.62295,1.6235,124000000.0
2009-12-22 01:10:00,1.6235,1.6243,1.62335,1.6242,172100000.0
2009-12-22 01:15:00,1.6242,1.6247,1.62405,1.6244,101900000.0
2009-12-22 01:20:00,1.6244,1.6244,1.6233,1.62405,135800000.0
2009-12-22 01:25:00,1.62395,1.6242,1.62365,1.62405,50300000.0
2009-12-22 01:30:00,1.6241,1.6248,1.62395,1.62465,249500000.0
2009-12-22 01:35:00,1.6246,1.625,1.62445,1.6245,322900000.0
2009-12-22 01:40:00,1.6245,1.62485,1.6233,1.62355,231300000.0
2009-12-22 01:45:00,1.62355,1.62415,1.62315,1.62375,381400000.0
2009-12-22 01:50:00,1.62365,1.6238,1.62195,1.62255,412600000.0
2009-12-22 01:55:00,1.6226,1.6229,1.6219,1.62205,321600000.0
2009-12-22 02:00:00,1.6221,1.6221,1.6202,1.6217,296000000.0
2009-12-22 02:05:00,1.6217,1.6229,1.62165,1.6227,245900000.0
2009-12-22 02:10:00,1.6227,1.62365,1.6222,1.6235,312000000.0
2009-12-22 02:15:00,1.62345,1.6237,1.62285,1.62285,338000000.0
2009-12-22 02:20:00,1.62285,1.62345,1.62285,1.62325,268900000.0
2009-12-22 02:25:00,1.6232,1.6241,1.62315,1.62375,454700000.0
2009-12-22 02:30:00,1.62375,1.6239,1.62295,1.62385,397300000.0
2009-12-22 02:35:00,1.62385,1.6247,1.6237,1.6244,345400000.0
2009-12-22 02:40:00,1.62445,1.62495,1.6241,1.62495,556400000.0
2009-12-22 02:45:00,1.62495,1.6256,1.62445,1.62545,558400000.0
2009-12-22 02:50:00,1.62545,1.6259,1.62465,1.62475,442200000.0
2009-12-22 02:55:00,1.6247,1.625,1.6239,1.62405,554300000.0
2009-12-22 03:00:00,1.62405,1.6252,1.6237,1.6252,612100000.0
2009-12-22 03:05:00,1.62525,1.62605,1.62515,1.62555,917600000.0
2009-12-22 03:10:00,1.62585,1.6263,1.62495,1.6262,786900000.0
2009-12-22 03:15:00,1.62625,1.6264,1.62545,1.6257,551100000.0
2009-12-22 03:20:00,1.6257,1.6265,1.62535,1.62635,467300000.0
2009-12-22 03:25:00,1.62625,1.62655,1.6255,1.6262,679200000.0
2009-12-22 03:30:00,1.6261,1.62665,1.62605,1.62655,465100000.0
2009-12-22 03:35:00,1.62655,1.627,1.6263,1.62675,549200000.0
2009-12-22 03:40:00,1.62675,1.62745,1.62655,1.6273,422300000.0
2009-12-22 03:45:00,1.62725,1.62755,1.6269,1.627,557800000.0
2009-12-22 03:50:00,1.627,1.627,1.62625,1.6267,405100000.0
2009-12-22 03:55:00,1.6267,1.6267,1.626,1.62615,367700000.0
2009-12-22 04:00:00,1.62615,1.6264,1.6258,1.6262,321400000.0
2009-12-22 04:05:00,1.6262,1.6264,1.62595,1.6261,222200000.0
2009-12-22 04:10:00,1.6261,1.6278,1.62425,1.62775,784600000.0
2009-12-22 04:15:00,1.62785,1.62885,1.62725,1.6286,939700000.0
2009-12-22 04:20:00,1.62855,1.6287,1.6271,1.6274,463400000.0
2009-12-22 04:25:00,1.6275,1.62765,1.62735,1.62735,172700000.0
2009-12-22 04:30:00,1.62735,1.62825,1.62735,1.6274,262200000.0
2009-12-22 04:35:00,1.62745,1.62815,1.6274,1.6278,377500000.0
2009-12-22 04:40:00,1.62775,1.628,1.62725,1.6277,333600000.0
2009-12-22 04:45:00,1.62765,1.62795,1.62705,1.62715,342600000.0
2009-12-22 04:50:00,1.62715,1.62765,1.62645,1.62645,506100000.0
2009-12-22 04:55:00,1.62645,1.62705,1.62575,1.62615,800600000.0
2009-12-22 05:00:00,1.62615,1.62635,1.62525,1.62575,354300000.0
2009-12-22 05:05:00,1.62585,1.62595,1.62525,1.62555,398500000.0
2009-12-22 05:10:00,1.62565,1.62645,1.6256,1.62625,210800000.0
2009-12-22 05:15:00,1.62625,1.62645,1.6261,1.62635,178200000.0
2009-12-22 05:20:00,1.62635,1.6266,1.62615,1.62615,248300000.0
2009-12-22 05:25:00,1.62605,1.6263,1.62565,1.62595,250300000.0
2009-12-22 05:30:00,1.62595,1.6265,1.62585,1.62605,349500000.0
2009-12-22 05:35:00,1.62605,1.62715,1.62605,1.62675,341300000.0
2009-12-22 05:40:00,1.6268,1.6274,1.62645,1.62685,371500000.0
2009-12-22 05:45:00,1.6268,1.62755,1.62665,1.62745,401900000.0
2009-12-22 05:50:00,1.6274,1.62765,1.62695,1.6274,377900000.0
2009-12-22 05:55:00,1.6274,1.62775,1.6271,1.62765,386300000.0
2009-12-22 06:00:00,1.62765,1.62775,1.6266,1.62675,475200000.0
2009-12-22 06:05:00,1.62675,1.6268,1.6258,1.62615,339100000.0
2009-12-22 06:10:00,1.62605,1.62605,1.62496,1.62595,255600000.0
2009-12-22 06:15:00,1.62595,1.6263,1.62575,1.62575,228400000.0
2009-12-22 06:20:00,1.62575,1.62605,1.62555,1.6257,250900000.0
2009-12-22 06:25:00,1.6257,1.62605,1.62565,1.62595,244600000.0
2009-12-22 06:30:00,1.62595,1.62625,1.62575,1.62605,237700000.0
2009-12-22 06:35:00,1.626,1.62625,1.62595,1.62615,57000000.0
2009-12-22 06:40:00,1.62615,1.62615,1.62475,1.6256,338700000.0
2009-12-22 06:45:00,1.6256,1.6257,1.62535,1.6254,152400000.0
2009-12-22 06:50:00,1.6254,1.62585,1.6252,1.6254,279800000.0
2009-12-22 06:55:00,1.6254,1.62565,1.6252,1.6254,224400000.0
2009-12-22 07:00:00,1.62545,1.62605,1.6253,1.62595,236600000.0
2009-12-22 07:05:00,1.6258,1.6258,1.6251,1.6252,161700000.0
2009-12-22 07:10:00,1.62515,1.62565,1.6251,1.6251,357500000.0
2009-12-22 07:15:00,1.6252,1.62555,1.62495,1.62495,402400000.0
2009-12-22 07:20:00,1.62495,1.62565,1.62495,1.62555,244000000.0
2009-12-22 07:25:00,1.6254,1.62575,1.62515,1.6254,342500000.0
2009-12-22 07:30:00,1.6254,1.62595,1.62525,1.62545,292900000.0
2009-12-22 07:35:00,1.62545,1.6262,1.62505,1.6254,402600000.0
2009-12-22 07:40:00,1.6254,1.62565,1.6253,1.62535,148100000.0
2009-12-22 07:45:00,1.6253,1.6255,1.62445,1.625,224800000.0
2009-12-22 07:50:00,1.625,1.6252,1.62445,1.62445,393400000.0
2009-12-22 07:55:00,1.62445,1.6253,1.624,1.6251,311500000.0
2009-12-22 08:00:00,1.6251,1.62535,1.6246,1.6248,282000000.0
2009-12-22 08:05:00,1.62475,1.62485,1.6244,1.62455,169900000.0
2009-12-22 08:10:00,1.62455,1.62485,1.6243,1.6247,437700000.0
2009-12-22 08:15:00,1.6247,1.6249,1.6243,1.62465,271500000.0
2009-12-22 08:20:00,1.6246,1.62485,1.62425,1.6247,145200000.0
2009-12-22 08:25:00,1.62465,1.6248,1.6243,1.6247,219400000.0
2009-12-22 08:30:00,1.6247,1.6251,1.62455,1.62495,149000000.0
2009-12-22 08:35:00,1.62505,1.6255,1.62475,1.62505,208100000.0
2009-12-22 08:40:00,1.62505,1.62515,1.6245,1.62465,331500000.0
2009-12-22 08:45:00,1.6247,1.62485,1.62395,1.6242,325100000.0
2009-12-22 08:50:00,1.62415,1.62485,1.62405,1.6246,230400000.0
2009-12-22 08:55:00,1.6245,1.6252,1.62445,1.6247,543000000.0
2009-12-22 09:00:00,1.62455,1.6255,1.62435,1.625,602700000.0
2009-12-22 09:05:00,1.625,1.62565,1.62485,1.6254,355300000.0
2009-12-22 09:10:00,1.6254,1.6258,1.6248,1.6253,515300000.0
2009-12-22 09:15:00,1.62535,1.6268,1.62495,1.6263,726700000.0
2009-12-22 09:20:00,1.62635,1.6266,1.6257,1.626,555400000.0
2009-12-22 09:25:00,1.626,1.6261,1.62425,1.6248,453000000.0
2009-12-22 09:30:00,1.6247,1.6252,1.6241,1.62485,606500000.0
2009-12-22 09:35:00,1.62495,1.625,1.62395,1.62425,362300000.0
2009-12-22 09:40:00,1.6242,1.62455,1.62345,1.62455,695000000.0
2009-12-22 09:45:00,1.62465,1.62535,1.6244,1.62505,677500000.0
2009-12-22 09:50:00,1.62485,1.6249,1.62415,1.62425,478400000.0
2009-12-22 09:55:00,1.62425,1.62485,1.62305,1.62485,828900000.0
2009-12-22 10:00:00,1.62485,1.6252,1.6242,1.6245,563900000.0
2009-12-22 10:05:00,1.6245,1.62465,1.62385,1.62395,437200000.0
2009-12-22 10:10:00,1.6241,1.6245,1.62375,1.62445,777600000.0
2009-12-22 10:15:00,1.62445,1.6248,1.6241,1.62435,468400000.0
2009-12-22 10:20:00,1.62435,1.6245,1.624,1.62445,232200000.0
2009-12-22 10:25:00,1.6244,1.62465,1.6218,1.62205,642900000.0
2009-12-22 10:30:00,1.62205,1.62335,1.62195,1.62305,650200000.0
2009-12-22 10:35:00,1.62305,1.62375,1.622,1.62275,567800000.0
2009-12-22 10:40:00,1.62275,1.62325,1.6224,1.62305,372600000.0
2009-12-22 10:45:00,1.62305,1.62375,1.6228,1.6235,472800000.0
2009-12-22 10:50:00,1.62345,1.62365,1.62195,1.62255,457800000.0
2009-12-22 10:55:00,1.62255,1.6231,1.62215,1.6224,399300000.0
2009-12-22 11:00:00,1.6224,1.6226,1.62185,1.62245,355000000.0
2009-12-22 11:05:00,1.6225,1.6232,1.6222,1.62265,502000000.0
2009-12-22 11:10:00,1.62275,1.62345,1.6227,1.62305,517400000.0
2009-12-22 11:15:00,1.62305,1.6241,1.6228,1.62375,514800000.0
2009-12-22 11:20:00,1.6239,1.62505,1.6237,1.6248,489200000.0
2009-12-22 11:25:00,1.62475,1.62505,1.6237,1.6242,470100000.0
2009-12-22 11:30:00,1.62415,1.625,1.6241,1.6244,545100000.0
2009-12-22 11:35:00,1.6244,1.6249,1.6243,1.62475,264800000.0
2009-12-22 11:40:00,1.62455,1.6253,1.62455,1.62475,573000000.0
2009-12-22 11:45:00,1.62465,1.6265,1.6246,1.6264,621900000.0
2009-12-22 11:50:00,1.6264,1.6267,1.6248,1.6249,704000000.0
2009-12-22 11:55:00,1.6249,1.6252,1.62445,1.62475,373300000.0
2009-12-22 12:00:00,1.6248,1.6251,1.62425,1.625,454100000.0
2009-12-22 12:05:00,1.62515,1.62555,1.62465,1.62465,457800000.0
2009-12-22 12:10:00,1.62465,1.62555,1.6244,1.6252,522200000.0
2009-12-22 12:15:00,1.62535,1.62595,1.62485,1.62595,501900000.0
2009-12-22 12:20:00,1.6259,1.6268,1.6258,1.626,481900000.0
2009-12-22 12:25:00,1.626,1.627,1.62595,1.6265,467900000.0
2009-12-22 12:30:00,1.62655,1.62655,1.6253,1.62555,473900000.0
2009-12-22 12:35:00,1.6256,1.6266,1.6255,1.62635,410800000.0
2009-12-22 12:40:00,1.62635,1.62635,1.62605,1.62625,193400000.0
2009-12-22 12:45:00,1.62635,1.62635,1.6252,1.6253,213100000.0
2009-12-22 12:50:00,1.62535,1.62595,1.62515,1.62555,299400000.0
2009-12-22 12:55:00,1.62545,1.62555,1.6245,1.62535,478200000.0
2009-12-22 13:00:00,1.62555,1.62555,1.6245,1.6246,439000000.0
2009-12-22 13:05:00,1.62455,1.6248,1.62415,1.62475,344100000.0
2009-12-22 13:10:00,1.62475,1.62485,1.624,1.624,195500000.0
2009-12-22 13:15:00,1.62405,1.6251,1.62385,1.6248,612600000.0
2009-12-22 13:20:00,1.6247,1.6252,1.62465,1.6249,396000000.0
2009-12-22 13:25:00,1.62505,1.62505,1.6242,1.6246,304200000.0
2009-12-22 13:30:00,1.6247,1.62515,1.62455,1.62495,350000000.0
2009-12-22 13:35:00,1.625,1.62555,1.62465,1.62555,207500000.0
2009-12-22 13:40:00,1.62555,1.62615,1.6252,1.6258,444000000.0
2009-12-22 13:45:00,1.6259,1.6261,1.62475,1.6255,426500000.0
2009-12-22 13:50:00,1.62565,1.62615,1.625,1.6253,436400000.0
2009-12-22 13:55:00,1.62545,1.6257,1.62435,1.6248,387600000.0
2009-12-22 14:00:00,1.6248,1.62555,1.62445,1.62535,417200000.0
2009-12-22 14:05:00,1.6252,1.6257,1.62465,1.6249,455200000.0
2009-12-22 14:10:00,1.6249,1.6254,1.62485,1.6253,299800000.0
2009-12-22 14:15:00,1.62525,1.6253,1.6246,1.6246,245300000.0
2009-12-22 14:20:00,1.62455,1.6248,1.62405,1.62435,399100000.0
2009-12-22 14:25:00,1.62435,1.6244,1.62395,1.62395,370600000.0
2009-12-22 14:30:00,1.62395,1.62475,1.62395,1.62455,399300000.0
2009-12-22 14:35:00,1.62455,1.6249,1.62445,1.6245,290800000.0
2009-12-22 14:40:00,1.62445,1.6249,1.6242,1.6248,244700000.0
2009-12-22 14:45:00,1.6247,1.62495,1.6242,1.62485,278600000.0
2009-12-22 14:50:00,1.62485,1.6251,1.6244,1.62495,432000000.0
2009-12-22 14:55:00,1.6249,1.6251,1.62395,1.62435,597500000.0
2009-12-22 15:00:00,1.62445,1.6245,1.62395,1.6242,493200000.0
2009-12-22 15:05:00,1.6242,1.6253,1.62395,1.6251,551400000.0
2009-12-22 15:10:00,1.6251,1.6257,1.62475,1.6256,552600000.0
2009-12-22 15:15:00,1.6256,1.62615,1.6255,1.6261,399700000.0
2009-12-22 15:20:00,1.6263,1.62645,1.6253,1.6255,616200000.0
2009-12-22 15:25:00,1.6255,1.62585,1.62425,1.62425,747600000.0
2009-12-22 15:30:00,1.62445,1.6256,1.62405,1.6253,1239500000.0
2009-12-22 15:35:00,1.6253,1.6259,1.6238,1.6243,817200000.0
2009-12-22 15:40:00,1.6243,1.6249,1.62405,1.62455,449400000.0
2009-12-22 15:45:00,1.62455,1.62505,1.6244,1.6246,387900000.0
2009-12-22 15:50:00,1.6246,1.62535,1.62435,1.6251,438700000.0
2009-12-22 15:55:00,1.62515,1.62545,1.6246,1.62485,652700000.0
2009-12-22 16:00:00,1.62485,1.62525,1.62455,1.6251,442800000.0
2009-12-22 16:05:00,1.6251,1.62555,1.6248,1.6254,592700000.0
2009-12-22 16:10:00,1.6254,1.62555,1.62445,1.6246,425400000.0
2009-12-22 16:15:00,1.6245,1.6252,1.6243,1.62465,624300000.0
2009-12-22 16:20:00,1.62465,1.6248,1.624,1.6247,348200000.0
2009-12-22 16:25:00,1.6247,1.6251,1.62375,1.6243,430900000.0
2009-12-22 16:30:00,1.6243,1.62485,1.6229,1.6232,731500003.0
2009-12-22 16:35:00,1.6233,1.6243,1.62275,1.62315,848300000.0
2009-12-22 16:40:00,1.62315,1.6242,1.62275,1.62405,610600000.0
2009-12-22 16:45:00,1.62405,1.6249,1.62395,1.62475,551500000.0
2009-12-22 16:50:00,1.62475,1.62475,1.62385,1.6242,571300000.0
2009-12-22 16:55:00,1.6242,1.625,1.62395,1.62415,703600000.0
2009-12-22 17:00:00,1.62415,1.6246,1.62315,1.6236,1358600000.0
2009-12-22 17:05:00,1.6236,1.62455,1.6235,1.6245,698500000.0
2009-12-22 17:10:00,1.62445,1.62515,1.62415,1.6244,530500000.0
2009-12-22 17:15:00,1.6244,1.62525,1.6241,1.62525,633500000.0
2009-12-22 17:20:00,1.6252,1.62585,1.6249,1.6257,939100000.0
2009-12-22 17:25:00,1.6256,1.62565,1.62485,1.6256,451400000.0
2009-12-22 17:30:00,1.6256,1.62575,1.62515,1.62535,877600000.0
2009-12-22 17:35:00,1.62535,1.62675,1.6251,1.62675,715300000.0
2009-12-22 17:40:00,1.6266,1.62755,1.62635,1.6268,677900000.0
2009-12-22 17:45:00,1.6268,1.6272,1.62445,1.62565,1010400000.0
2009-12-22 17:50:00,1.6256,1.6264,1.62485,1.62495,796000000.0
2009-12-22 17:55:00,1.62485,1.62555,1.624,1.62415,755500000.0
2009-12-22 18:00:00,1.6242,1.6249,1.6235,1.6249,910000000.0
2009-12-22 18:05:00,1.62495,1.62525,1.6243,1.6244,461800000.0
2009-12-22 18:10:00,1.6243,1.6244,1.62295,1.6233,648000000.0
2009-12-22 18:15:00,1.6233,1.62385,1.62305,1.6235,434400000.0
2009-12-22 18:20:00,1.6236,1.62385,1.62305,1.6238,394500000.0
2009-12-22 18:25:00,1.6238,1.62425,1.6235,1.62355,306300000.0
2009-12-22 18:30:00,1.6235,1.6246,1.6233,1.62365,511100000.0
2009-12-22 18:35:00,1.6236,1.6241,1.6233,1.62355,416400000.0
2009-12-22 18:40:00,1.62355,1.62395,1.62285,1.62305,753800000.0
2009-12-22 18:45:00,1.623,1.62365,1.6228,1.6229,424500000.0
2009-12-22 18:50:00,1.6229,1.6231,1.6222,1.6224,206400000.0
2009-12-22 18:55:00,1.6225,1.62305,1.6221,1.6229,228100000.0
2009-12-22 19:00:00,1.6229,1.6231,1.6225,1.62295,312800000.0
2009-12-22 19:05:00,1.62295,1.62375,1.62265,1.6231,649700000.0
2009-12-22 19:10:00,1.62305,1.6238,1.6228,1.6236,434800000.0
2009-12-22 19:15:00,1.6236,1.62445,1.6236,1.6242,157600000.0
2009-12-22 19:20:00,1.6243,1.62495,1.6242,1.6248,296100000.0
2009-12-22 19:25:00,1.6249,1.6249,1.6241,1.62445,321900000.0
2009-12-22 19:30:00,1.6246,1.62485,1.6242,1.6244,391000000.0
2009-12-22 19:35:00,1.62445,1.6246,1.62385,1.6242,351700000.0
2009-12-22 19:40:00,1.62425,1.6243,1.6237,1.6242,260100000.0
2009-12-22 19:45:00,1.6242,1.62425,1.6236,1.62395,523800000.0
2009-12-22 19:50:00,1.62395,1.62415,1.62365,1.62375,492600000.0
2009-12-22 19:55:00,1.6237,1.6244,1.62335,1.62375,495300000.0
2009-12-22 20:00:00,1.62375,1.62475,1.6234,1.6241,624800000.0
2009-12-22 20:05:00,1.62415,1.62435,1.62365,1.62365,363800000.0
2009-12-22 20:10:00,1.62365,1.6245,1.62365,1.62435,338700000.0
2009-12-22 20:15:00,1.62435,1.62535,1.62435,1.62515,585600000.0
2009-12-22 20:20:00,1.62515,1.62535,1.62485,1.62505,379200000.0
2009-12-22 20:25:00,1.62505,1.62545,1.62495,1.6252,353300000.0
2009-12-22 20:30:00,1.6252,1.6252,1.62435,1.6248,458100000.0
2009-12-22 20:35:00,1.6248,1.62515,1.6244,1.62495,494800000.0
2009-12-22 20:40:00,1.62495,1.62515,1.62415,1.6245,355800000.0
2009-12-22 20:45:00,1.6245,1.6256,1.62445,1.62555,306000000.0
2009-12-22 20:50:00,1.62555,1.62575,1.62515,1.6252,479400000.0
2009-12-22 20:55:00,1.62515,1.6253,1.62495,1.625,304700000.0
2009-12-22 21:00:00,1.625,1.6257,1.62475,1.62525,337500000.0
2009-12-22 21:05:00,1.6252,1.6252,1.62455,1.625,384200000.0
2009-12-22 21:10:00,1.625,1.6255,1.6246,1.62545,186800000.0
2009-12-22 21:15:00,1.6254,1.62555,1.62515,1.62515,171100000.0
2009-12-22 21:20:00,1.62515,1.62515,1.6242,1.62425,419700000.0
2009-12-22 21:25:00,1.6243,1.62545,1.6243,1.62535,597900000.0
2009-12-22 21:30:00,1.62535,1.62535,1.6248,1.6251,311300000.0
2009-12-22 21:35:00,1.6251,1.6251,1.6245,1.62455,328300000.0
2009-12-22 21:40:00,1.62465,1.6247,1.6241,1.62415,280900000.0
2009-12-22 21:45:00,1.62415,1.6248,1.62385,1.6248,663200000.0
2009-12-22 21:50:00,1.62485,1.6253,1.62475,1.6251,288900000.0
2009-12-22 21:55:00,1.62515,1.6255,1.6247,1.62475,446900000.0
2009-12-22 22:00:00,1.62475,1.6252,1.62415,1.6244,512100000.0
2009-12-22 22:05:00,1.6244,1.6249,1.6241,1.6243,426500000.0
2009-12-22 22:10:00,1.6243,1.6248,1.62395,1.62465,389600000.0
2009-12-22 22:15:00,1.62465,1.6249,1.62415,1.6246,422000000.0
2009-12-22 22:20:00,1.6246,1.6251,1.62445,1.6251,183400000.0
2009-12-22 22:25:00,1.6252,1.62535,1.6247,1.62505,423700000.0
2009-12-22 22:30:00,1.6251,1.62585,1.62505,1.62555,697000000.0
2009-12-22 22:35:00,1.6255,1.6261,1.62545,1.62595,292300000.0
2009-12-22 22:40:00,1.62595,1.6263,1.62555,1.62585,580700000.0
2009-12-22 22:45:00,1.62585,1.6265,1.6256,1.62615,490000000.0
2009-12-22 22:50:00,1.6262,1.627,1.6261,1.62655,626000000.0
2009-12-22 22:55:00,1.62655,1.62655,1.6257,1.6262,407800000.0
2009-12-22 23:00:00,1.62625,1.62695,1.62505,1.6268,243800000.0
2009-12-22 23:05:00,1.6269,1.62705,1.62565,1.6259,106100000.0
2009-12-22 23:10:00,1.6259,1.62675,1.62575,1.6259,156200000.0
2009-12-22 23:15:00,1.6259,1.62685,1.62585,1.62685,102200000.0
2009-12-22 23:20:00,1.62685,1.6272,1.62645,1.6271,108900000.0
2009-12-22 23:25:00,1.6271,1.6272,1.6267,1.62685,73400000.0
2009-12-22 23:30:00,1.6263,1.62675,1.62565,1.626,199500000.0
2009-12-22 23:35:00,1.6261,1.6266,1.626,1.62625,115200000.0
2009-12-22 23:40:00,1.62615,1.62645,1.626,1.62645,147300000.0
2009-12-22 23:45:00,1.62635,1.62745,1.626,1.6261,237900000.0
2009-12-22 23:50:00,1.62615,1.6268,1.626,1.626,210300000.0
2009-12-22 23:55:00,1.626,1.62665,1.6249,1.6263,266100000.0
2009-12-23 00:00:00,1.62655,1.62755,1.6257,1.62655,187600000.0
2009-12-23 00:05:00,1.6266,1.62665,1.62595,1.62625,184500000.0
2009-12-23 00:10:00,1.6264,1.6275,1.6264,1.627,150000000.0
2009-12-23 00:15:00,1.62695,1.6272,1.6264,1.6265,95600000.0
2009-12-23 00:20:00,1.6265,1.62695,1.6246,1.62585,148400000.0
2009-12-23 00:25:00,1.6259,1.6268,1.62565,1.6268,147500000.0
2009-12-23 00:30:00,1.6268,1.6268,1.6264,1.62675,58200000.0
2009-12-23 00:35:00,1.62742,1.62762,1.6264,1.62695,78400000.0
2009-12-23 00:40:00,1.62695,1.6286,1.6269,1.6281,292300000.0
2009-12-23 00:45:00,1.6281,1.62845,1.62715,1.6281,81300000.0
2009-12-23 00:50:00,1.6281,1.62845,1.6278,1.6284,88600000.0
2009-12-23 00:55:00,1.62845,1.62895,1.628,1.62895,54100000.0
2009-12-23 01:00:00,1.629,1.629,1.6271,1.6271,79600000.0
2009-12-23 01:05:00,1.6271,1.62755,1.6263,1.6268,119900000.0
2009-12-23 01:10:00,1.6267,1.6268,1.62625,1.6263,59900000.0
2009-12-23 01:15:00,1.62665,1.6268,1.6256,1.62605,94700000.0
2009-12-23 01:20:00,1.62605,1.62665,1.62595,1.6266,61200000.0
2009-12-23 01:25:00,1.62665,1.62675,1.62595,1.6265,273100000.0
2009-12-23 01:30:00,1.62655,1.62825,1.6264,1.62755,283200000.0
2009-12-23 01:35:00,1.62755,1.62855,1.62755,1.6281,153400000.0
2009-12-23 01:40:00,1.62815,1.62815,1.62765,1.6281,226700000.0
2009-12-23 01:45:00,1.6281,1.6281,1.6269,1.62695,236200000.0
2009-12-23 01:50:00,1.62695,1.6272,1.62605,1.62605,240900000.0
2009-12-23 01:55:00,1.62605,1.62665,1.6256,1.62595,237900000.0
2009-12-23 02:00:00,1.626,1.62635,1.62545,1.62605,187200000.0
2009-12-23 02:05:00,1.62605,1.62625,1.62575,1.62575,137000000.0
2009-12-23 02:10:00,1.6257,1.62585,1.6257,1.6257,54600000.0
2009-12-23 02:15:00,1.6257,1.6259,1.62544,1.62552,88800000.0
2009-12-23 02:20:00,1.6259,1.62595,1.62558,1.6258,25600000.0
2009-12-23 02:25:00,1.62585,1.62635,1.6256,1.62625,221600000.0
2009-12-23 02:30:00,1.62625,1.62735,1.62585,1.62735,309900000.0
2009-12-23 02:35:00,1.6273,1.6274,1.62665,1.62695,344400000.0
2009-12-23 02:40:00,1.62695,1.6272,1.62685,1.62695,156300000.0
2009-12-23 02:45:00,1.62695,1.62725,1.62615,1.62615,229400000.0
2009-12-23 02:50:00,1.62615,1.62655,1.6259,1.626,237100000.0
2009-12-23 02:55:00,1.6261,1.62615,1.62495,1.62565,331300000.0
2009-12-23 03:00:00,1.62565,1.62615,1.62515,1.626,170100000.0
2009-12-23 03:05:00,1.62605,1.6265,1.626,1.6263,162300000.0
2009-12-23 03:10:00,1.62625,1.6265,1.62605,1.6263,82600000.0
2009-12-23 03:15:00,1.6263,1.62635,1.62535,1.6258,264800000.0
2009-12-23 03:20:00,1.62585,1.62605,1.62525,1.6259,241500000.0
2009-12-23 03:25:00,1.6258,1.62615,1.62575,1.62595,129800000.0
2009-12-23 03:30:00,1.62585,1.6261,1.62555,1.6261,217800000.0
2009-12-23 03:35:00,1.62605,1.6263,1.6256,1.62565,196300000.0
2009-12-23 03:40:00,1.62565,1.6258,1.62495,1.62505,286400000.0
2009-12-23 03:45:00,1.62515,1.6258,1.62495,1.62565,281100000.0
2009-12-23 03:50:00,1.6257,1.62625,1.62565,1.6262,130600000.0
2009-12-23 03:55:00,1.62615,1.62615,1.6252,1.62545,282200000.0
2009-12-23 04:00:00,1.62555,1.62585,1.62525,1.6258,230600000.0
2009-12-23 04:05:00,1.62575,1.6258,1.62495,1.62565,131100000.0
2009-12-23 04:10:00,1.62565,1.6264,1.62555,1.6264,189500000.0
2009-12-23 04:15:00,1.6264,1.62655,1.62575,1.626,214600000.0
2009-12-23 04:20:00,1.6259,1.626,1.62535,1.6254,128600000.0
2009-12-23 04:25:00,1.6254,1.6255,1.62485,1.6251,223100000.0
2009-12-23 04:30:00,1.62515,1.62535,1.62495,1.62505,145200000.0
2009-12-23 04:35:00,1.62505,1.62605,1.62495,1.6256,491900000.0
2009-12-23 04:40:00,1.6255,1.62595,1.62535,1.6258,131000000.0
2009-12-23 04:45:00,1.6258,1.6261,1.62575,1.62585,71800000.0
2009-12-23 04:50:00,1.6259,1.62656,1.62575,1.6259,49800000.0
2009-12-23 04:55:00,1.6259,1.6266,1.62525,1.62645,431500000.0
2009-12-23 05:00:00,1.62645,1.6271,1.626,1.62685,580300000.0
2009-12-23 05:05:00,1.62685,1.6272,1.62665,1.62685,315000000.0
2009-12-23 05:10:00,1.6269,1.62715,1.62595,1.62615,166500000.0
2009-12-23 05:15:00,1.62635,1.62695,1.62635,1.6267,395700000.0
2009-12-23 05:20:00,1.6267,1.62695,1.62665,1.6267,111300000.0
2009-12-23 05:25:00,1.62675,1.62735,1.6258,1.62685,212400000.0
2009-12-23 05:30:00,1.62685,1.6271,1.6266,1.62695,199500000.0
2009-12-23 05:35:00,1.62685,1.62705,1.62675,1.6268,67000000.0
2009-12-23 05:40:00,1.6268,1.62695,1.6266,1.6266,103100000.0
2009-12-23 05:45:00,1.6266,1.62705,1.6261,1.62655,290700000.0
2009-12-23 05:50:00,1.62665,1.6269,1.62605,1.62625,211600000.0
2009-12-23 05:55:00,1.62625,1.62645,1.62515,1.6259,297500000.0
2009-12-23 06:00:00,1.6258,1.6269,1.62575,1.6262,270100000.0
2009-12-23 06:05:00,1.6263,1.62655,1.62585,1.62595,206100000.0
2009-12-23 06:10:00,1.62585,1.6267,1.62565,1.62615,216500000.0
2009-12-23 06:15:00,1.6262,1.6271,1.626,1.62615,571900000.0
2009-12-23 06:20:00,1.6261,1.6263,1.6257,1.6258,351500000.0
2009-12-23 06:25:00,1.62585,1.62625,1.62565,1.62575,250700000.0
2009-12-23 06:30:00,1.62575,1.62595,1.6256,1.62595,90300000.0
2009-12-23 06:35:00,1.62605,1.6262,1.62575,1.62595,259500000.0
2009-12-23 06:40:00,1.62595,1.6271,1.62585,1.6268,356200000.0
2009-12-23 06:45:00,1.627,1.6271,1.62615,1.62635,450300000.0
2009-12-23 06:50:00,1.62635,1.6269,1.62625,1.62665,168400000.0
2009-12-23 06:55:00,1.62655,1.62675,1.62625,1.6265,149500000.0
2009-12-23 07:00:00,1.62675,1.62705,1.62635,1.627,281700000.0
2009-12-23 07:05:00,1.62705,1.6272,1.6268,1.62705,177600000.0
2009-12-23 07:10:00,1.62705,1.62715,1.62615,1.6266,241500000.0
2009-12-23 07:15:00,1.62665,1.6271,1.62625,1.62705,260000000.0
2009-12-23 07:20:00,1.62705,1.62735,1.62665,1.62675,342700000.0
2009-12-23 07:25:00,1.6268,1.6272,1.6261,1.62665,455700000.0
2009-12-23 07:30:00,1.62645,1.6273,1.62645,1.6271,289700000.0
2009-12-23 07:35:00,1.6271,1.6277,1.6267,1.6271,411500000.0
2009-12-23 07:40:00,1.62725,1.6277,1.62675,1.6276,434100000.0
2009-12-23 07:45:00,1.6274,1.62775,1.6271,1.62775,221100000.0
2009-12-23 07:50:00,1.62775,1.62775,1.62725,1.6274,336600000.0
2009-12-23 07:55:00,1.6275,1.62765,1.62695,1.62705,385300000.0
2009-12-23 08:00:00,1.6269,1.6279,1.6267,1.6273,476600000.0
2009-12-23 08:05:00,1.6273,1.62765,1.6272,1.62725,288200000.0
2009-12-23 08:10:00,1.62725,1.62745,1.6268,1.62705,234000000.0
2009-12-23 08:15:00,1.62705,1.62725,1.62675,1.62705,336100000.0
2009-12-23 08:20:00,1.62705,1.62715,1.62595,1.6269,290900000.0
2009-12-23 08:25:00,1.6269,1.62695,1.62545,1.62605,641300000.0
2009-12-23 08:30:00,1.62605,1.62635,1.62545,1.62545,469500000.0
2009-12-23 08:35:00,1.62545,1.6263,1.62515,1.62605,403900000.0
2009-12-23 08:40:00,1.62605,1.6265,1.62595,1.6263,321200000.0
2009-12-23 08:45:00,1.6262,1.62665,1.62615,1.62635,147700000.0
2009-12-23 08:50:00,1.6264,1.6266,1.62595,1.6263,503800000.0
2009-12-23 08:55:00,1.62635,1.6273,1.6263,1.6273,357000000.0
2009-12-23 09:00:00,1.6273,1.62735,1.62635,1.6268,464200000.0
2009-12-23 09:05:00,1.6268,1.6273,1.62675,1.62695,214300000.0
2009-12-23 09:10:00,1.627,1.62765,1.62695,1.62725,397200000.0
2009-12-23 09:15:00,1.62725,1.62735,1.6269,1.62705,349300000.0
2009-12-23 09:20:00,1.62695,1.62745,1.62685,1.62695,349300000.0
2009-12-23 09:25:00,1.62695,1.6278,1.6267,1.6277,692000000.0
2009-12-23 09:30:00,1.62765,1.62785,1.62695,1.62695,394100000.0
2009-12-23 09:35:00,1.62695,1.62755,1.62665,1.62725,356300000.0
2009-12-23 09:40:00,1.62725,1.62755,1.62665,1.627,803700000.0
2009-12-23 09:45:00,1.627,1.6272,1.62665,1.62695,642100000.0
2009-12-23 09:50:00,1.627,1.62765,1.62685,1.6271,261400000.0
2009-12-23 09:55:00,1.6271,1.6272,1.62645,1.62695,214200000.0
2009-12-23 10:00:00,1.62695,1.62715,1.6262,1.6266,584900000.0
2009-12-23 10:05:00,1.6266,1.62715,1.62625,1.62695,598800000.0
2009-12-23 10:10:00,1.62695,1.6275,1.6267,1.62735,366400000.0
2009-12-23 10:15:00,1.62735,1.62735,1.6268,1.62695,263200000.0
2009-12-23 10:20:00,1.62695,1.6275,1.62665,1.62725,396600000.0
2009-12-23 10:25:00,1.62725,1.62795,1.62675,1.627,388700000.0
2009-12-23 10:30:00,1.627,1.628,1.62685,1.62765,738700000.0
2009-12-23 10:35:00,1.62765,1.6282,1.62755,1.62785,352800000.0
2009-12-23 10:40:00,1.62785,1.6285,1.6274,1.6278,497500000.0
2009-12-23 10:45:00,1.6278,1.62855,1.6277,1.62835,363400000.0
2009-12-23 10:50:00,1.62835,1.62845,1.62785,1.62785,345300000.0
2009-12-23 10:55:00,1.62785,1.6285,1.6275,1.62835,268200000.0
2009-12-23 11:00:00,1.62835,1.62855,1.62745,1.62805,374500000.0
2009-12-23 11:05:00,1.62795,1.62845,1.62735,1.6282,394300000.0
2009-12-23 11:10:00,1.6282,1.6283,1.62745,1.6283,380500000.0
2009-12-23 11:15:00,1.62835,1.62845,1.62755,1.6277,721500000.0
2009-12-23 11:20:00,1.6277,1.62855,1.62735,1.62855,699200000.0
2009-12-23 11:25:00,1.62855,1.62855,1.62735,1.62765,322000000.0
2009-12-23 11:30:00,1.62775,1.62835,1.62765,1.62785,411300000.0
2009-12-23 11:35:00,1.6278,1.6279,1.6271,1.62775,341500000.0
2009-12-23 11:40:00,1.62775,1.62895,1.62765,1.62805,546100000.0
2009-12-23 11:45:00,1.62815,1.6285,1.62775,1.6282,385800000.0
2009-12-23 11:50:00,1.6283,1.62935,1.6282,1.62895,395500000.0
2009-12-23 11:55:00,1.629,1.6295,1.6284,1.62855,358800000.0
2009-12-23 12:00:00,1.6285,1.6285,1.62805,1.62835,135700000.0
2009-12-23 12:05:00,1.62835,1.62875,1.6278,1.62875,315500000.0
2009-12-23 12:10:00,1.6287,1.62955,1.62845,1.62915,410400000.0
2009-12-23 12:15:00,1.6292,1.62955,1.6286,1.6286,366800000.0
2009-12-23 12:20:00,1.62865,1.629,1.6283,1.62875,280200000.0
2009-12-23 12:25:00,1.62865,1.62875,1.62815,1.62815,292800000.0
2009-12-23 12:30:00,1.62815,1.62865,1.628,1.6282,308200000.0
2009-12-23 12:35:00,1.6283,1.62905,1.62775,1.62785,420900000.0
2009-12-23 12:40:00,1.62785,1.62805,1.6273,1.62795,382300000.0
2009-12-23 12:45:00,1.62805,1.6287,1.6279,1.62845,300700000.0
2009-12-23 12:50:00,1.62845,1.6294,1.62835,1.6293,328600000.0
2009-12-23 12:55:00,1.62935,1.6308,1.6292,1.63035,381200000.0
2009-12-23 13:00:00,1.63045,1.63185,1.6299,1.6308,469700000.0
2009-12-23 13:05:00,1.6308,1.63105,1.6303,1.63065,342900000.0
2009-12-23 13:10:00,1.63065,1.6308,1.63015,1.6303,275000000.0
2009-12-23 13:15:00,1.6303,1.63045,1.6286,1.62905,695800000.0
2009-12-23 13:20:00,1.62905,1.62915,1.628,1.62835,553700000.0
2009-12-23 13:25:00,1.6284,1.62915,1.62835,1.62875,450400000.0
2009-12-23 13:30:00,1.62875,1.62885,1.6281,1.6281,291300000.0
2009-12-23 13:35:00,1.6281,1.6281,1.6272,1.62785,334200000.0
2009-12-23 13:40:00,1.62785,1.6279,1.62735,1.62745,763300000.0
2009-12-23 13:45:00,1.62745,1.6277,1.62715,1.62735,353500000.0
2009-12-23 13:50:00,1.6274,1.62745,1.62595,1.6262,573200000.0
2009-12-23 13:55:00,1.62625,1.62715,1.62605,1.62645,568900000.0
2009-12-23 14:00:00,1.62645,1.62735,1.62635,1.627,444400000.0
2009-12-23 14:05:00,1.62695,1.62765,1.62645,1.6276,265800000.0
2009-12-23 14:10:00,1.62765,1.62765,1.6263,1.6271,698800000.0
2009-12-23 14:15:00,1.627,1.6272,1.6262,1.6264,548900000.0
2009-12-23 14:20:00,1.6264,1.62695,1.6262,1.6269,416500000.0
2009-12-23 14:25:00,1.62695,1.62715,1.6263,1.627,308100000.0
2009-12-23 14:30:00,1.627,1.6272,1.6267,1.62685,159900000.0
2009-12-23 14:35:00,1.62695,1.6273,1.62665,1.6272,260600000.0
2009-12-23 14:40:00,1.62715,1.6278,1.6269,1.6276,290800000.0
2009-12-23 14:45:00,1.6276,1.6282,1.62735,1.6276,544100000.0
2009-12-23 14:50:00,1.6276,1.6282,1.6272,1.62735,801300001.0
2009-12-23 14:55:00,1.62715,1.62765,1.627,1.6275,558700000.0
2009-12-23 15:00:00,1.6275,1.62795,1.62665,1.6278,844900000.0
2009-12-23 15:05:00,1.62775,1.628,1.62675,1.62685,765700000.0
2009-12-23 15:10:00,1.62685,1.62705,1.62625,1.6267,742000000.0
2009-12-23 15:15:00,1.6267,1.62745,1.6267,1.62735,336300000.0
2009-12-23 15:20:00,1.62745,1.6278,1.62715,1.6276,412600000.0
2009-12-23 15:25:00,1.6276,1.62795,1.62715,1.62715,403500000.0
2009-12-23 15:30:00,1.62715,1.6277,1.6271,1.62725,634600000.0
2009-12-23 15:35:00,1.6272,1.628,1.6268,1.62765,443000000.0
2009-12-23 15:40:00,1.62765,1.62775,1.6268,1.6277,378400000.0
2009-12-23 15:45:00,1.62775,1.6282,1.62755,1.62755,418400000.0
2009-12-23 15:50:00,1.62755,1.62755,1.627,1.62705,454900000.0
2009-12-23 15:55:00,1.6271,1.628,1.6267,1.62795,413800000.0
2009-12-23 16:00:00,1.62795,1.6281,1.6268,1.6269,532300000.0
2009-12-23 16:05:00,1.627,1.62735,1.62655,1.6267,359900000.0
2009-12-23 16:10:00,1.6267,1.6267,1.62505,1.62535,620500000.0
2009-12-23 16:15:00,1.6254,1.6264,1.6251,1.6255,548500000.0
2009-12-23 16:20:00,1.6255,1.62625,1.62525,1.6259,565500000.0
2009-12-23 16:25:00,1.62605,1.62635,1.62555,1.62625,363000000.0
2009-12-23 16:30:00,1.62625,1.6281,1.62605,1.6281,791300000.0
2009-12-23 16:35:00,1.62815,1.6283,1.62735,1.6277,559700000.0
2009-12-23 16:40:00,1.6277,1.6283,1.6272,1.62825,638100000.0
2009-12-23 16:45:00,1.6282,1.6282,1.6266,1.6267,587400000.0
2009-12-23 16:50:00,1.62685,1.62755,1.6268,1.627,803100000.0
2009-12-23 16:55:00,1.62705,1.6273,1.62595,1.62595,1165800000.0
2009-12-23 17:00:00,1.62615,1.6278,1.6258,1.6278,1118200000.0
2009-12-23 17:05:00,1.6278,1.62835,1.62745,1.62805,754500000.0
2009-12-23 17:10:00,1.6281,1.62855,1.6276,1.62855,939800000.0
2009-12-23 17:15:00,1.6285,1.6287,1.62795,1.6282,576100000.0
2009-12-23 17:20:00,1.6282,1.62885,1.6282,1.62875,509000000.0
2009-12-23 17:25:00,1.62875,1.6293,1.62855,1.6291,383900000.0
2009-12-23 17:30:00,1.6291,1.6293,1.6281,1.6287,892700000.0
2009-12-23 17:35:00,1.62865,1.6291,1.62785,1.6289,742800000.0
2009-12-23 17:40:00,1.6289,1.6291,1.6278,1.62805,490400000.0
2009-12-23 17:45:00,1.628,1.62825,1.6274,1.62775,652800000.0
2009-12-23 17:50:00,1.62775,1.628,1.62725,1.6275,468700000.0
2009-12-23 17:55:00,1.6275,1.6277,1.6266,1.6266,565400000.0
2009-12-23 18:00:00,1.6266,1.6272,1.6264,1.6267,598600000.0
2009-12-23 18:05:00,1.62665,1.6273,1.6263,1.6272,487000000.0
2009-12-23 18:10:00,1.62715,1.62755,1.6266,1.6267,619800000.0
2009-12-23 18:15:00,1.6268,1.62745,1.6266,1.62725,276100000.0
2009-12-23 18:20:00,1.62725,1.6277,1.6269,1.6275,320800000.0
2009-12-23 18:25:00,1.62755,1.6284,1.62745,1.6281,378300000.0
2009-12-23 18:30:00,1.6281,1.6297,1.6277,1.62915,417200000.0
2009-12-23 18:35:00,1.6292,1.62965,1.6282,1.62835,482800000.0
2009-12-23 18:40:00,1.62835,1.62875,1.62735,1.62845,376300000.0
2009-12-23 18:45:00,1.6285,1.62865,1.6279,1.62815,139800000.0
2009-12-23 18:50:00,1.6279,1.62855,1.6273,1.62755,351700000.0
2009-12-23 18:55:00,1.62755,1.62775,1.6271,1.6276,377200000.0
2009-12-23 19:00:00,1.6276,1.6288,1.6273,1.6283,282000000.0
2009-12-23 19:05:00,1.62845,1.62985,1.62825,1.6291,285300000.0
2009-12-23 19:10:00,1.62915,1.6302,1.62915,1.63005,304100000.0
2009-12-23 19:15:00,1.63005,1.63085,1.62945,1.62965,543100000.0
2009-12-23 19:20:00,1.62965,1.63005,1.62955,1.6296,450500000.0
2009-12-23 19:25:00,1.6296,1.62995,1.62925,1.62945,333700000.0
2009-12-23 19:30:00,1.6295,1.6298,1.6291,1.62955,306600000.0
2009-12-23 19:35:00,1.62955,1.6302,1.62925,1.6298,348800000.0
2009-12-23 19:40:00,1.6298,1.62985,1.62845,1.62845,493600000.0
2009-12-23 19:45:00,1.62845,1.629,1.628,1.62845,382000000.0
2009-12-23 19:50:00,1.62845,1.6288,1.62785,1.6282,424100000.0
2009-12-23 19:55:00,1.6282,1.6287,1.62795,1.628,366000000.0
2009-12-23 20:00:00,1.628,1.6292,1.628,1.62845,181900000.0
2009-12-23 20:05:00,1.62855,1.62935,1.6285,1.6292,164800000.0
2009-12-23 20:10:00,1.6292,1.6295,1.6289,1.62915,189600000.0
2009-12-23 20:15:00,1.62915,1.6293,1.62815,1.62825,190400000.0
2009-12-23 20:20:00,1.62835,1.62875,1.6281,1.6282,188800000.0
2009-12-23 20:25:00,1.6281,1.629,1.6278,1.6288,218400000.0
2009-12-23 20:30:00,1.6289,1.629,1.6281,1.6282,302400000.0
2009-12-23 20:35:00,1.62825,1.62895,1.62815,1.6289,222200000.0
2009-12-23 20:40:00,1.62885,1.62895,1.6285,1.62895,230400000.0
2009-12-23 20:45:00,1.62895,1.6291,1.62855,1.6286,179100000.0
2009-12-23 20:50:00,1.62875,1.6293,1.6286,1.6288,228000000.0
2009-12-23 20:55:00,1.62885,1.6296,1.6287,1.62935,140500000.0
2009-12-23 21:00:00,1.62955,1.62955,1.62875,1.6292,188800000.0
2009-12-23 21:05:00,1.62925,1.6297,1.629,1.6297,151800000.0
2009-12-23 21:10:00,1.6298,1.6304,1.6298,1.6304,127600000.0
2009-12-23 21:15:00,1.63035,1.63035,1.6297,1.62985,136800000.0
2009-12-23 21:20:00,1.63005,1.63095,1.62985,1.63095,169300000.0
2009-12-23 21:25:00,1.63075,1.631,1.63045,1.631,313400000.0
2009-12-23 21:30:00,1.63095,1.6313,1.63075,1.63105,128800000.0
2009-12-23 21:35:00,1.63095,1.63125,1.63045,1.63075,222500000.0
2009-12-23 21:40:00,1.63065,1.6308,1.6303,1.63035,155400000.0
2009-12-23 21:45:00,1.6303,1.63055,1.6301,1.63035,258300000.0
2009-12-23 21:50:00,1.6303,1.6303,1.62885,1.6292,334000000.0
2009-12-23 21:55:00,1.62925,1.6295,1.6288,1.629,255900000.0
2009-12-23 22:00:00,1.629,1.6297,1.62875,1.62905,201500000.0
2009-12-23 22:05:00,1.62905,1.6296,1.6286,1.6286,268900000.0
2009-12-23 22:10:00,1.6286,1.6291,1.6283,1.629,395200000.0
2009-12-23 22:15:00,1.629,1.62925,1.6284,1.62885,230200000.0
2009-12-23 22:20:00,1.6289,1.6294,1.6285,1.62865,186100000.0
2009-12-23 22:25:00,1.62865,1.6288,1.62815,1.6284,98900000.0
2009-12-23 22:30:00,1.6284,1.6286,1.62775,1.62815,413900000.0
2009-12-23 22:35:00,1.6281,1.62835,1.62765,1.62765,110600000.0
2009-12-23 22:40:00,1.62765,1.62765,1.6265,1.62735,431500000.0
2009-12-23 22:45:00,1.62735,1.62945,1.62725,1.62935,321100000.0
2009-12-23 22:50:00,1.6292,1.6294,1.62875,1.62895,317500000.0
2009-12-23 22:55:00,1.62885,1.62925,1.62865,1.629,325700000.0
2009-12-23 23:00:00,1.629,1.6296,1.62875,1.6289,328500000.0
2009-12-23 23:05:00,1.62875,1.6288,1.62835,1.6286,70800000.0
2009-12-23 23:10:00,1.6286,1.62925,1.62835,1.629,167000000.0
2009-12-23 23:15:00,1.629,1.63005,1.62885,1.62985,96000000.0
2009-12-23 23:20:00,1.62995,1.62995,1.6288,1.6297,103000000.0
2009-12-23 23:25:00,1.6297,1.6301,1.6296,1.6299,148400000.0
2009-12-23 23:30:00,1.62985,1.6302,1.62965,1.6302,94600000.0
2009-12-23 23:35:00,1.6303,1.63085,1.63005,1.6307,108200000.0
2009-12-23 23:40:00,1.63065,1.6307,1.63035,1.63045,77000000.0
2009-12-23 23:45:00,1.6304,1.63055,1.6295,1.62965,86000000.0
2009-12-23 23:50:00,1.62965,1.6297,1.62835,1.62855,107500000.0
2009-12-23 23:55:00,1.6285,1.62905,1.62845,1.62865,119100000.0
2009-12-24 00:00:00,1.62875,1.63,1.6286,1.62905,64000000.0
2009-12-24 00:05:00,1.62955,1.6301,1.62875,1.6288,109000000.0
2009-12-24 00:10:00,1.62875,1.6288,1.62825,1.6283,102600000.0
2009-12-24 00:15:00,1.6283,1.62975,1.62815,1.6295,204200000.0
2009-12-24 00:20:00,1.62945,1.63045,1.62925,1.6293,78500000.0
2009-12-24 00:25:00,1.62925,1.63005,1.62695,1.6274,41600000.0
2009-12-24 00:30:00,1.62995,1.62995,1.6273,1.62801,67000000.0
2009-12-24 00:35:00,1.62975,1.63005,1.6287,1.629,135000000.0
2009-12-24 00:40:00,1.62804,1.62965,1.62796,1.6296,94200000.0
2009-12-24 00:45:00,1.62955,1.62955,1.62791,1.6287,13400000.0
2009-12-24 00:50:00,1.6293,1.6293,1.62855,1.62895,51100000.0
2009-12-24 00:55:00,1.62905,1.63075,1.62905,1.63065,138500000.0
2009-12-24 01:00:00,1.63065,1.6312,1.6295,1.6297,182400000.0
2009-12-24 01:05:00,1.62975,1.62995,1.62945,1.6295,66400000.0
2009-12-24 01:10:00,1.62955,1.62965,1.62825,1.62845,139700000.0
2009-12-24 01:15:00,1.62845,1.62875,1.6282,1.6282,109500000.0
2009-12-24 01:20:00,1.62825,1.62835,1.6276,1.6277,88600000.0
2009-12-24 01:25:00,1.6277,1.62795,1.627,1.6275,177200000.0
2009-12-24 01:30:00,1.6275,1.62825,1.62735,1.62825,128000000.0
2009-12-24 01:35:00,1.6282,1.62825,1.62805,1.62815,75600000.0
2009-12-24 01:40:00,1.62815,1.6283,1.62805,1.62805,61000000.0
2009-12-24 01:45:00,1.62805,1.629,1.62805,1.6289,123800000.0
2009-12-24 01:50:00,1.6289,1.62965,1.6289,1.6291,162100000.0
2009-12-24 01:55:00,1.6288,1.6301,1.6287,1.6291,191000000.0
2009-12-24 02:00:00,1.6291,1.6293,1.62865,1.62885,311300000.0
2009-12-24 02:05:00,1.62885,1.6291,1.62835,1.62885,173000000.0
2009-12-24 02:10:00,1.62895,1.6296,1.6288,1.6288,219200000.0
2009-12-24 02:15:00,1.6288,1.62925,1.62855,1.62885,484900000.0
2009-12-24 02:20:00,1.62885,1.62885,1.628,1.62815,310200000.0
2009-12-24 02:25:00,1.62815,1.62835,1.6276,1.6283,480100000.0
2009-12-24 02:30:00,1.6284,1.6286,1.6279,1.628,482700000.0
2009-12-24 02:35:00,1.628,1.6285,1.6279,1.62815,388400000.0
2009-12-24 02:40:00,1.62815,1.62875,1.62805,1.6287,419200000.0
2009-12-24 02:45:00,1.62875,1.62935,1.62845,1.6291,186500000.0
2009-12-24 02:50:00,1.62925,1.6296,1.62915,1.62935,151600000.0
2009-12-24 02:55:00,1.62935,1.62935,1.62815,1.6287,587300000.0
2009-12-24 03:00:00,1.6287,1.62915,1.6286,1.6286,293900000.0
2009-12-24 03:05:00,1.6287,1.629,1.62765,1.62795,319400000.0
2009-12-24 03:10:00,1.62795,1.62795,1.6269,1.62735,575400000.0
2009-12-24 03:15:00,1.62745,1.6282,1.6274,1.62785,378800000.0
2009-12-24 03:20:00,1.62785,1.62805,1.6274,1.6275,203000000.0
2009-12-24 03:25:00,1.6274,1.6276,1.6272,1.62745,214600000.0
2009-12-24 03:30:00,1.62745,1.62745,1.62725,1.6274,118000000.0
2009-12-24 03:35:00,1.62735,1.62765,1.6271,1.6273,382500000.0
2009-12-24 03:40:00,1.6273,1.6276,1.62705,1.6272,363200000.0
2009-12-24 03:45:00,1.6272,1.62755,1.6271,1.62735,340700000.0
2009-12-24 03:50:00,1.62725,1.6273,1.62665,1.6269,255400000.0
2009-12-24 03:55:00,1.627,1.6273,1.6267,1.6267,258400000.0
2009-12-24 04:00:00,1.62675,1.62725,1.62665,1.6272,279500000.0
2009-12-24 04:05:00,1.6271,1.62725,1.62675,1.62685,181000000.0
2009-12-24 04:10:00,1.62695,1.62705,1.62585,1.62625,273400000.0
2009-12-24 04:15:00,1.62625,1.62655,1.62605,1.62645,191300000.0
2009-12-24 04:20:00,1.62645,1.62655,1.62545,1.6258,488100000.0
2009-12-24 04:25:00,1.6258,1.626,1.6254,1.62595,220100000.0
2009-12-24 04:30:00,1.62595,1.6263,1.6257,1.62605,223100000.0
2009-12-24 04:35:00,1.6262,1.62635,1.62595,1.62625,218900000.0
2009-12-24 04:40:00,1.62625,1.62675,1.62625,1.6266,253200000.0
2009-12-24 04:45:00,1.6266,1.6268,1.6256,1.6259,181200000.0
2009-12-24 04:50:00,1.6259,1.626,1.62535,1.62585,330200000.0
2009-12-24 04:55:00,1.62585,1.626,1.62525,1.6253,381600000.0
2009-12-24 05:00:00,1.6253,1.62615,1.6252,1.62615,418700000.0
2009-12-24 05:05:00,1.62605,1.6269,1.62595,1.62675,396300000.0
2009-12-24 05:10:00,1.62675,1.62685,1.62585,1.626,333000000.0
2009-12-24 05:15:00,1.6261,1.62615,1.6256,1.62585,241200000.0
2009-12-24 05:20:00,1.62595,1.62615,1.62565,1.6257,428700000.0
2009-12-24 05:25:00,1.62575,1.626,1.6252,1.62545,336500000.0
2009-12-24 05:30:00,1.62555,1.6263,1.62535,1.62615,402000000.0
2009-12-24 05:35:00,1.62605,1.6267,1.62595,1.62645,610900000.0
2009-12-24 05:40:00,1.62635,1.62635,1.62575,1.6263,385900000.0
2009-12-24 05:45:00,1.6264,1.62725,1.6263,1.627,219300000.0
2009-12-24 05:50:00,1.62695,1.62695,1.62555,1.62585,492300000.0
2009-12-24 05:55:00,1.62585,1.62585,1.62515,1.62535,434200000.0
2009-12-24 06:00:00,1.6254,1.62575,1.62525,1.6255,399300000.0
2009-12-24 06:05:00,1.62555,1.62585,1.62545,1.62565,86800000.0
2009-12-24 06:10:00,1.62565,1.62565,1.62505,1.6256,232500000.0
2009-12-24 06:15:00,1.6255,1.6257,1.6252,1.6257,142600000.0
2009-12-24 06:20:00,1.62575,1.6259,1.62497,1.62518,183700000.0
2009-12-24 06:25:00,1.62535,1.62555,1.62535,1.62545,39700000.0
2009-12-24 06:30:00,1.62555,1.6256,1.62522,1.6256,69200000.0
2009-12-24 06:35:00,1.6255,1.6256,1.62545,1.62555,85600000.0
2009-12-24 06:40:00,1.62555,1.62565,1.62545,1.62545,133800000.0
2009-12-24 06:45:00,1.6254,1.62575,1.62525,1.6256,288600000.0
2009-12-24 06:50:00,1.6256,1.62635,1.62535,1.62635,448200000.0
2009-12-24 06:55:00,1.62635,1.62645,1.62585,1.6261,134600000.0
2009-12-24 07:00:00,1.62605,1.6264,1.62555,1.62565,336300000.0
2009-12-24 07:05:00,1.62575,1.626,1.6254,1.62595,123400000.0
2009-12-24 07:10:00,1.6259,1.62595,1.6258,1.62585,26000000.0
2009-12-24 07:15:00,1.62575,1.62575,1.62515,1.62525,39200000.0
2009-12-24 07:20:00,1.62535,1.62555,1.6251,1.62535,101700000.0
2009-12-24 07:25:00,1.62535,1.6254,1.62515,1.6254,60000000.0
2009-12-24 07:30:00,1.62535,1.62545,1.6251,1.6254,156500000.0
2009-12-24 07:35:00,1.6253,1.62565,1.62505,1.62555,230700000.0
2009-12-24 07:40:00,1.6257,1.62595,1.62515,1.6255,149800000.0
2009-12-24 07:45:00,1.6255,1.62555,1.62525,1.62525,175200000.0
2009-12-24 07:50:00,1.62525,1.6255,1.6252,1.6252,46900000.0
2009-12-24 07:55:00,1.6252,1.62555,1.6251,1.6251,192400000.0
2009-12-24 08:00:00,1.6251,1.62545,1.6243,1.6254,245900000.0
2009-12-24 08:05:00,1.6254,1.6254,1.62455,1.62515,135400000.0
2009-12-24 08:10:00,1.6251,1.62525,1.62505,1.62515,173800000.0
2009-12-24 08:15:00,1.62515,1.626,1.62505,1.6256,232400000.0
2009-12-24 08:20:00,1.62575,1.62625,1.6252,1.6261,432000000.0
2009-12-24 08:25:00,1.62605,1.62605,1.62515,1.62535,530400000.0
2009-12-24 08:30:00,1.62535,1.6257,1.62515,1.62545,317500000.0
2009-12-24 08:35:00,1.62545,1.62555,1.625,1.6253,383500000.0
2009-12-24 08:40:00,1.62535,1.62605,1.6253,1.6256,319100000.0
2009-12-24 08:45:00,1.6256,1.6261,1.6254,1.62605,182200000.0
2009-12-24 08:50:00,1.6261,1.6264,1.62605,1.6263,189000000.0
2009-12-24 08:55:00,1.6263,1.62655,1.62585,1.62645,274500000.0
2009-12-24 09:00:00,1.6265,1.62725,1.62645,1.6271,511800000.0
2009-12-24 09:05:00,1.6271,1.6272,1.62665,1.62695,720500000.0
2009-12-24 09:10:00,1.62695,1.62745,1.62675,1.62735,356900000.0
2009-12-24 09:15:00,1.62745,1.62765,1.62705,1.6271,714100000.0
2009-12-24 09:20:00,1.6269,1.6271,1.62645,1.62675,503300000.0
2009-12-24 09:25:00,1.62675,1.62785,1.6266,1.6274,968500000.0
2009-12-24 09:30:00,1.6274,1.6275,1.6269,1.62715,430600000.0
2009-12-24 09:35:00,1.62715,1.6273,1.62655,1.62705,453900000.0
2009-12-24 09:40:00,1.62705,1.62715,1.6264,1.6268,474300000.0
2009-12-24 09:45:00,1.6268,1.62685,1.6263,1.6264,648200000.0
2009-12-24 09:50:00,1.62655,1.62755,1.62645,1.6273,344800000.0
2009-12-24 09:55:00,1.6273,1.6275,1.62705,1.6274,152200000.0
2009-12-24 10:00:00,1.62735,1.6281,1.627,1.6272,417500000.0
2009-12-24 10:05:00,1.6272,1.6275,1.6271,1.62745,142400000.0
2009-12-24 10:10:00,1.62745,1.6276,1.6268,1.6275,164900000.0
2009-12-24 10:15:00,1.6275,1.6275,1.62695,1.62695,365700000.0
2009-12-24 10:20:00,1.627,1.62745,1.6266,1.6266,386100000.0
2009-12-24 10:25:00,1.62675,1.62795,1.6266,1.6277,292400000.0
2009-12-24 10:30:00,1.6277,1.62805,1.62715,1.62715,183100000.0
2009-12-24 10:35:00,1.6273,1.6273,1.62655,1.6266,195200000.0
2009-12-24 10:40:00,1.6266,1.6268,1.62655,1.62675,84700000.0
2009-12-24 10:45:00,1.62675,1.6268,1.62645,1.62675,104600000.0
2009-12-24 10:50:00,1.62675,1.62675,1.6261,1.62615,218200000.0
2009-12-24 10:55:00,1.62625,1.6269,1.6261,1.6269,335900000.0
2009-12-24 11:00:00,1.6269,1.627,1.6263,1.6264,418000000.0
2009-12-24 11:05:00,1.6265,1.6272,1.62625,1.6263,262600000.0
2009-12-24 11:10:00,1.62635,1.6273,1.62625,1.6273,332300000.0
2009-12-24 11:15:00,1.6272,1.6286,1.62675,1.62815,684400000.0
2009-12-24 11:20:00,1.62815,1.62825,1.6274,1.6276,407500000.0
2009-12-24 11:25:00,1.6276,1.62835,1.62715,1.6282,491900000.0
2009-12-24 11:30:00,1.62815,1.62835,1.62745,1.6279,421000000.0
2009-12-24 11:35:00,1.62795,1.62815,1.62695,1.62735,634300000.0
2009-12-24 11:40:00,1.6273,1.62745,1.62385,1.62495,844000000.0
2009-12-24 11:45:00,1.62505,1.62515,1.62395,1.62465,645200000.0
2009-12-24 11:50:00,1.6247,1.62615,1.62465,1.62595,656900000.0
2009-12-24 11:55:00,1.62605,1.62605,1.625,1.625,324500000.0
2009-12-24 12:00:00,1.625,1.625,1.62395,1.6249,367800000.0
2009-12-24 12:05:00,1.62485,1.6258,1.6248,1.62575,418700000.0
2009-12-24 12:10:00,1.6258,1.6261,1.62555,1.6259,267100000.0
2009-12-24 12:15:00,1.62585,1.6262,1.6257,1.6258,256300000.0
2009-12-24 12:20:00,1.6258,1.6266,1.62565,1.6265,257300000.0
2009-12-24 12:25:00,1.6265,1.62775,1.62595,1.6266,588900000.0
2009-12-24 12:30:00,1.6267,1.62705,1.6262,1.62635,913000000.0
2009-12-24 12:35:00,1.6264,1.6278,1.6263,1.62765,611600000.0
2009-12-24 12:40:00,1.62775,1.62845,1.6275,1.62785,389200000.0
2009-12-24 12:45:00,1.62785,1.62795,1.6267,1.62695,271800000.0
2009-12-24 12:50:00,1.6269,1.62745,1.62595,1.6272,464300000.0
2009-12-24 12:55:00,1.6272,1.6277,1.62685,1.62725,496400000.0
2009-12-24 13:00:00,1.62725,1.62745,1.6266,1.6269,500300000.0
2009-12-24 13:05:00,1.6268,1.62695,1.626,1.62655,460200000.0
2009-12-24 13:10:00,1.62655,1.62655,1.6261,1.6262,198000000.0
2009-12-24 13:15:00,1.6262,1.6271,1.62615,1.62655,430200000.0
2009-12-24 13:20:00,1.62655,1.6274,1.62625,1.6273,377800000.0
2009-12-24 13:25:00,1.6273,1.6277,1.62705,1.6273,221600000.0
2009-12-24 13:30:00,1.62715,1.6272,1.6267,1.62715,782800000.0
2009-12-24 13:35:00,1.62715,1.6276,1.62685,1.6275,278700000.0
2009-12-24 13:40:00,1.6275,1.6279,1.62725,1.62765,242900000.0
2009-12-24 13:45:00,1.62765,1.62775,1.6271,1.62735,522900000.0
2009-12-24 13:50:00,1.6273,1.6286,1.62725,1.62735,779500000.0
2009-12-24 13:55:00,1.62735,1.6275,1.627,1.6272,624900000.0
2009-12-24 14:00:00,1.6273,1.62735,1.6265,1.6269,546800000.0
2009-12-24 14:05:00,1.6269,1.62785,1.62645,1.62785,644300000.0
2009-12-24 14:10:00,1.62785,1.62845,1.62775,1.62835,262200000.0
2009-12-24 14:15:00,1.62835,1.6286,1.628,1.62815,151900000.0
2009-12-24 14:20:00,1.628,1.6281,1.62795,1.62795,241400000.0
2009-12-24 14:25:00,1.62795,1.628,1.6277,1.628,579600000.0
2009-12-24 14:30:00,1.628,1.629,1.62785,1.6288,315500000.0
2009-12-24 14:35:00,1.6288,1.62965,1.6285,1.6295,448700000.0
2009-12-24 14:40:00,1.6295,1.6304,1.62925,1.6297,378200000.0
2009-12-24 14:45:00,1.6297,1.6299,1.62955,1.6296,191500000.0
2009-12-24 14:50:00,1.62955,1.62985,1.6292,1.6293,271100000.0
2009-12-24 14:55:00,1.6293,1.6294,1.62875,1.6294,212600000.0
2009-12-24 15:00:00,1.6294,1.63005,1.6286,1.63,273500000.0
2009-12-24 15:05:00,1.63,1.63015,1.6296,1.62975,225800000.0
2009-12-24 15:10:00,1.62975,1.6299,1.62905,1.6293,338300000.0
2009-12-24 15:15:00,1.6292,1.6301,1.629,1.6294,482800000.0
2009-12-24 15:20:00,1.6293,1.6293,1.62815,1.6286,210300000.0
2009-12-24 15:25:00,1.6285,1.62885,1.6285,1.6286,126700000.0
2009-12-24 15:30:00,1.62865,1.6305,1.62845,1.6299,812300000.0
2009-12-24 15:35:00,1.62985,1.63045,1.62905,1.62995,305400000.0
2009-12-24 15:40:00,1.63005,1.6308,1.63005,1.63075,302300000.0
2009-12-24 15:45:00,1.6308,1.63125,1.6303,1.63095,212400000.0
2009-12-24 15:50:00,1.631,1.63115,1.6303,1.6309,486200000.0
2009-12-24 15:55:00,1.63095,1.631,1.6298,1.63,639600000.0
2009-12-24 16:00:00,1.62995,1.63085,1.62995,1.63045,565000000.0
2009-12-24 16:05:00,1.6305,1.631,1.6305,1.63055,358000000.0
2009-12-24 16:10:00,1.63055,1.63155,1.6304,1.63115,672300000.0
2009-12-24 16:15:00,1.63105,1.6313,1.63015,1.6311,632300000.0
2009-12-24 16:20:00,1.6311,1.63125,1.62955,1.62965,239200000.0
2009-12-24 16:25:00,1.62975,1.63005,1.62935,1.6298,392600000.0
2009-12-24 16:30:00,1.6297,1.6297,1.6292,1.6293,220600000.0
2009-12-24 16:35:00,1.62925,1.62965,1.62885,1.62885,1105200000.0
2009-12-24 16:40:00,1.6289,1.6297,1.6289,1.6296,247000000.0
2009-12-24 16:45:00,1.62955,1.6297,1.62905,1.6293,286600000.0
2009-12-24 16:50:00,1.62935,1.62935,1.6288,1.6292,296400000.0
2009-12-24 16:55:00,1.6292,1.6292,1.62805,1.6286,247500000.0
2009-12-24 17:00:00,1.6286,1.629,1.6274,1.6283,303000000.0
2009-12-24 17:05:00,1.62835,1.6286,1.6278,1.62805,247200000.0
2009-12-24 17:10:00,1.6282,1.62875,1.628,1.6286,166400000.0
2009-12-24 17:15:00,1.6286,1.62945,1.6284,1.6287,234600000.0
2009-12-24 17:20:00,1.62875,1.62875,1.6283,1.62865,221800000.0
2009-12-24 17:25:00,1.62865,1.6288,1.62845,1.62865,111900000.0
2009-12-24 17:30:00,1.6286,1.62865,1.6274,1.62845,362600000.0
2009-12-24 17:35:00,1.62835,1.62845,1.6276,1.6278,284500000.0
2009-12-24 17:40:00,1.6278,1.62835,1.6277,1.62825,439700000.0
2009-12-24 17:45:00,1.62825,1.62965,1.62815,1.62935,275800000.0
2009-12-24 17:50:00,1.62935,1.62965,1.6279,1.62865,493900000.0
2009-12-24 17:55:00,1.6288,1.62945,1.62725,1.62725,444500000.0
2009-12-24 18:00:00,1.6268,1.62745,1.62625,1.62705,375200000.0
2009-12-24 18:05:00,1.62705,1.62785,1.6269,1.6273,212500000.0
2009-12-24 18:10:00,1.62735,1.628,1.62715,1.6276,354700000.0
2009-12-24 18:15:00,1.62765,1.62805,1.6275,1.62805,243300000.0
2009-12-24 18:20:00,1.62805,1.62825,1.6278,1.628,248100000.0
2009-12-24 18:25:00,1.62785,1.6281,1.62745,1.6279,376400000.0
2009-12-24 18:30:00,1.62785,1.6287,1.62775,1.6287,193000000.0
2009-12-24 18:35:00,1.6287,1.6287,1.62815,1.62835,135500000.0
2009-12-24 18:40:00,1.6283,1.62845,1.62725,1.62815,55000000.0
2009-12-24 18:45:00,1.6282,1.6283,1.627,1.62765,127100000.0
2009-12-24 18:50:00,1.6278,1.6278,1.62705,1.6278,91400000.0
2009-12-24 18:55:00,1.6278,1.62825,1.6278,1.6278,136200000.0
2009-12-24 19:00:00,1.6278,1.6281,1.6271,1.6278,145500000.0
2009-12-24 19:05:00,1.6278,1.6278,1.6265,1.62705,224300000.0
2009-12-24 19:10:00,1.6272,1.6272,1.6265,1.627,147100000.0
2009-12-24 19:15:00,1.627,1.62715,1.62615,1.62655,129000000.0
2009-12-24 19:20:00,1.62645,1.6266,1.6262,1.62625,79700000.0
2009-12-24 19:25:00,1.62625,1.62725,1.62615,1.62705,201100000.0
2009-12-24 19:30:00,1.627,1.6275,1.62675,1.62715,166200000.0
2009-12-24 19:35:00,1.6272,1.6277,1.6272,1.6274,60800000.0
2009-12-24 19:40:00,1.62735,1.62785,1.62735,1.62765,63600000.0
2009-12-24 19:45:00,1.6277,1.6277,1.62725,1.62725,31400000.0
2009-12-24 19:50:00,1.62735,1.6279,1.62735,1.62765,61600000.0
2009-12-24 19:55:00,1.62765,1.62765,1.62335,1.62365,267000000.0
2009-12-24 20:00:00,1.62365,1.6263,1.62345,1.6263,134400000.0
2009-12-24 20:05:00,1.6263,1.6264,1.62565,1.62575,142000000.0
2009-12-24 20:10:00,1.6257,1.62695,1.6257,1.62695,153800000.0
2009-12-24 20:15:00,1.6268,1.6276,1.62545,1.62675,160200000.0
2009-12-24 20:20:00,1.62675,1.6272,1.62645,1.62665,136200000.0
2009-12-24 20:25:00,1.62665,1.62695,1.62635,1.62695,88800000.0
2009-12-24 20:30:00,1.6269,1.62695,1.62665,1.6267,45200000.0
2009-12-24 20:35:00,1.62665,1.6269,1.62615,1.6266,97800000.0
2009-12-24 20:40:00,1.62655,1.6268,1.62565,1.6266,67500000.0
2009-12-24 20:45:00,1.6266,1.62675,1.62645,1.62675,18900000.0
2009-12-24 20:50:00,1.6268,1.62725,1.6262,1.6264,74600000.0
2009-12-24 20:55:00,1.62645,1.62725,1.6256,1.62615,83500000.0
2009-12-24 21:00:00,1.62615,1.62655,1.62615,1.6263,44600000.0
2009-12-24 21:05:00,1.62625,1.6264,1.6259,1.62605,39300000.0
2009-12-24 21:10:00,1.6261,1.6261,1.6257,1.6257,40000000.0
2009-12-24 21:15:00,1.62565,1.62605,1.62485,1.6259,97500000.0
2009-12-24 21:20:00,1.62595,1.626,1.62495,1.626,173200000.0
2009-12-24 21:25:00,1.62595,1.6261,1.6232,1.62435,143400000.0
2009-12-24 21:30:00,1.62435,1.62575,1.62425,1.62525,54800000.0
2009-12-24 21:35:00,1.62525,1.6256,1.6252,1.6255,21200000.0
2009-12-24 21:40:00,1.62545,1.6261,1.6253,1.62595,64800000.0
2009-12-24 21:45:00,1.6258,1.62595,1.62575,1.6258,35800000.0
2009-12-24 21:50:00,1.6257,1.626,1.6257,1.62595,18000000.0
2009-12-24 21:55:00,1.62585,1.6262,1.62525,1.62555,50400000.0
2009-12-24 22:00:00,1.6255,1.6255,1.6255,1.6255,1400000.0
2009-12-24 22:05:00,1.6257,1.62635,1.6257,1.62635,15700000.0
2009-12-24 22:10:00,1.62635,1.62645,1.62635,1.62645,2800000.0
2009-12-24 22:15:00,1.62635,1.62635,1.6262,1.6262,8200000.0
2009-12-24 22:20:00,1.62635,1.62685,1.62635,1.62685,29600000.0
2009-12-24 22:25:00,1.6269,1.6277,1.6269,1.6275,48200000.0
2009-12-24 22:30:00,1.62755,1.62765,1.62695,1.6272,7600000.0
2009-12-24 22:35:00,1.6269,1.62725,1.6269,1.62725,3000000.0
2009-12-24 22:40:00,1.62605,1.6275,1.62605,1.6275,7000000.0
2009-12-24 22:45:00,1.62785,1.62785,1.6276,1.6278,12600000.0
2009-12-24 22:50:00,1.6277,1.6277,1.62765,1.6277,5600000.0
2009-12-24 22:55:00,1.6278,1.6278,1.6278,1.6278,2800000.0
2009-12-24 23:00:00,1.6279,1.62805,1.62785,1.62805,14400000.0
2009-12-24 23:05:00,1.628,1.628,1.628,1.628,1400000.0
2009-12-24 23:10:00,1.6281,1.6284,1.62765,1.62825,27000000.0
2009-12-24 23:15:00,1.6283,1.6283,1.62755,1.62775,21700000.0
2009-12-24 23:20:00,1.6284,1.6284,1.6276,1.62815,52700000.0
2009-12-24 23:25:00,1.62815,1.6284,1.62815,1.6283,8200000.0
2009-12-24 23:30:00,1.6284,1.6286,1.62715,1.62715,28800000.0
2009-12-24 23:35:00,1.62755,1.6276,1.62715,1.6273,13400000.0
2009-12-24 23:40:00,1.62725,1.62745,1.62715,1.62715,4200000.0
2009-12-24 23:45:00,1.62725,1.62805,1.62725,1.62805,17600000.0
2009-12-24 23:50:00,1.62825,1.62835,1.62755,1.62755,11000000.0
2009-12-24 23:55:00,1.6278,1.6281,1.62775,1.6278,23400000.0
2009-12-28 00:00:00,1.62515,1.62565,1.62515,1.62545,12400000.0
2009-12-28 00:05:00,1.62554,1.62566,1.6249,1.6253,32000000.0
2009-12-28 00:10:00,1.62525,1.6254,1.6241,1.6245,35200000.0
2009-12-28 00:15:00,1.6246,1.6252,1.6234,1.6239,75100000.0
2009-12-28 00:20:00,1.624,1.6247,1.6233,1.6247,38600000.0
2009-12-28 00:25:00,1.6245,1.62558,1.62415,1.62557,38500000.0
2009-12-28 00:30:00,1.6245,1.62655,1.6245,1.6263,113200000.0
2009-12-28 00:35:00,1.6267,1.6267,1.62495,1.6256,61900000.0
2009-12-28 00:40:00,1.62555,1.62585,1.62555,1.62585,45100000.0
2009-12-28 00:45:00,1.62585,1.62585,1.6254,1.62555,29200000.0
2009-12-28 00:50:00,1.62555,1.62565,1.62535,1.6255,46200000.0
2009-12-28 00:55:00,1.62545,1.6257,1.6251,1.6252,33300000.0
2009-12-28 01:00:00,1.62525,1.626,1.62475,1.6258,281300000.0
2009-12-28 01:05:00,1.6259,1.626,1.6249,1.6256,168400000.0
2009-12-28 01:10:00,1.6256,1.6259,1.62505,1.6258,268700000.0
2009-12-28 01:15:00,1.62585,1.62645,1.62585,1.6261,201200000.0
2009-12-28 01:20:00,1.626,1.62615,1.626,1.6261,41600000.0
2009-12-28 01:25:00,1.62595,1.6264,1.62595,1.626,56600000.0
2009-12-28 01:30:00,1.626,1.62625,1.6256,1.6257,126700000.0
2009-12-28 01:35:00,1.6257,1.6263,1.6256,1.62625,298200000.0
2009-12-28 01:40:00,1.62625,1.6269,1.626,1.62655,336800000.0
2009-12-28 01:45:00,1.62655,1.6268,1.62645,1.6265,54000000.0
2009-12-28 01:50:00,1.6265,1.62675,1.62645,1.62655,97700000.0
2009-12-28 01:55:00,1.6267,1.6267,1.62505,1.62545,351500000.0
2009-12-28 02:00:00,1.62535,1.62535,1.6246,1.62485,388700000.0
2009-12-28 02:05:00,1.6248,1.6254,1.62455,1.6253,552200000.0
2009-12-28 02:10:00,1.6253,1.6258,1.62525,1.6255,298700000.0
2009-12-28 02:15:00,1.62545,1.62565,1.62475,1.62555,398400000.0
2009-12-28 02:20:00,1.62555,1.62575,1.6252,1.62525,384200000.0
2009-12-28 02:25:00,1.6253,1.62545,1.6249,1.6253,191000000.0
2009-12-28 02:30:00,1.6253,1.62605,1.62525,1.6258,300600000.0
2009-12-28 02:35:00,1.6258,1.62585,1.62535,1.62535,98700000.0
2009-12-28 02:40:00,1.62304,1.62555,1.62304,1.6253,198900000.0
2009-12-28 02:45:00,1.62525,1.626,1.62485,1.6258,418100000.0
2009-12-28 02:50:00,1.6258,1.62595,1.62535,1.62585,799000000.0
2009-12-28 02:55:00,1.6263,1.62635,1.62485,1.62505,834800000.0
2009-12-28 03:00:00,1.625,1.62555,1.62495,1.62515,350800000.0
2009-12-28 03:05:00,1.62515,1.62645,1.62515,1.6259,591300000.0
2009-12-28 03:10:00,1.62585,1.6261,1.6257,1.6259,182200000.0
2009-12-28 03:15:00,1.62585,1.6259,1.624,1.62425,400500000.0
2009-12-28 03:20:00,1.62425,1.6244,1.6231,1.62365,437700000.0
2009-12-28 03:25:00,1.62345,1.62415,1.62325,1.62375,1031900000.0
2009-12-28 03:30:00,1.62365,1.62375,1.62295,1.62355,526500000.0
2009-12-28 03:35:00,1.62355,1.62415,1.6235,1.6236,357300000.0
2009-12-28 03:40:00,1.62365,1.62375,1.62305,1.6233,442300000.0
2009-12-28 03:45:00,1.62325,1.6234,1.62305,1.62315,371100000.0
2009-12-28 03:50:00,1.62315,1.62405,1.62315,1.62375,619200000.0
2009-12-28 03:55:00,1.62385,1.62395,1.623,1.62335,562100000.0
2009-12-28 04:00:00,1.62345,1.62355,1.62325,1.62335,264100000.0
2009-12-28 04:05:00,1.62335,1.6235,1.62305,1.62345,251700000.0
2009-12-28 04:10:00,1.62335,1.6237,1.62325,1.62355,352000000.0
2009-12-28 04:15:00,1.62355,1.62375,1.62325,1.62345,163900000.0
2009-12-28 04:20:00,1.62345,1.62375,1.62295,1.6231,232600000.0
2009-12-28 04:25:00,1.6232,1.6237,1.62315,1.62325,433400000.0
2009-12-28 04:30:00,1.62305,1.62305,1.62245,1.62245,268000000.0
2009-12-28 04:35:00,1.62245,1.62245,1.62215,1.62225,367300000.0
2009-12-28 04:40:00,1.62225,1.62255,1.62215,1.62225,247600000.0
2009-12-28 04:45:00,1.6224,1.6228,1.62225,1.62225,317400000.0
2009-12-28 04:50:00,1.62225,1.62295,1.62225,1.6225,287800000.0
2009-12-28 04:55:00,1.62245,1.6229,1.6224,1.6226,718400000.0
2009-12-28 05:00:00,1.6226,1.6228,1.62235,1.62245,297400000.0
2009-12-28 05:05:00,1.62255,1.62265,1.62115,1.6217,495400000.0
2009-12-28 05:10:00,1.6217,1.6224,1.62145,1.62225,665100000.0
2009-12-28 05:15:00,1.62225,1.6225,1.62195,1.6222,245100000.0
2009-12-28 05:20:00,1.6222,1.6224,1.62165,1.62175,291100000.0
2009-12-28 05:25:00,1.6218,1.622,1.62155,1.6217,232600000.0
2009-12-28 05:30:00,1.62175,1.622,1.62016,1.622,258400000.0
2009-12-28 05:35:00,1.622,1.62205,1.62145,1.62205,412000000.0
2009-12-28 05:40:00,1.62205,1.6221,1.6217,1.62175,331600000.0
2009-12-28 05:45:00,1.6216,1.622,1.62155,1.62195,382400000.0
2009-12-28 05:50:00,1.62195,1.62205,1.6217,1.622,192100000.0
2009-12-28 05:55:00,1.62195,1.622,1.62155,1.62175,226900000.0
2009-12-28 06:00:00,1.62175,1.6221,1.62175,1.62175,269500000.0
2009-12-28 06:05:00,1.62175,1.62195,1.621,1.6213,404200000.0
2009-12-28 06:10:00,1.6213,1.62135,1.6211,1.6212,77100000.0
2009-12-28 06:15:00,1.6212,1.62145,1.62075,1.62085,253700000.0
2009-12-28 06:20:00,1.6208,1.62085,1.62025,1.6207,632600000.0
2009-12-28 06:25:00,1.62065,1.62125,1.62035,1.6208,877800000.0
2009-12-28 06:30:00,1.6184,1.62095,1.61822,1.6205,520900000.0
2009-12-28 06:35:00,1.6205,1.62095,1.6203,1.6204,402800000.0
2009-12-28 06:40:00,1.6204,1.62045,1.62005,1.6201,361500000.0
2009-12-28 06:45:00,1.6201,1.62025,1.6199,1.62005,211000000.0
2009-12-28 06:50:00,1.62005,1.62035,1.6199,1.62,275000000.0
2009-12-28 06:55:00,1.62005,1.62005,1.61985,1.61995,57100000.0
2009-12-28 07:00:00,1.61995,1.62,1.61895,1.6199,405100000.0
2009-12-28 07:05:00,1.6198,1.62005,1.61945,1.61955,439100000.0
2009-12-28 07:10:00,1.61955,1.6196,1.61895,1.61895,276800000.0
2009-12-28 07:15:00,1.61895,1.61935,1.61885,1.61895,213200000.0
2009-12-28 07:20:00,1.61895,1.61905,1.61865,1.61875,161700000.0
2009-12-28 07:25:00,1.61875,1.6192,1.6186,1.61865,273200000.0
2009-12-28 07:30:00,1.6187,1.61885,1.6185,1.61855,395900000.0
2009-12-28 07:35:00,1.61855,1.6191,1.61855,1.61905,401700000.0
2009-12-28 07:40:00,1.61905,1.6191,1.61885,1.61895,111700000.0
2009-12-28 07:45:00,1.61895,1.6193,1.61875,1.6192,397500000.0
2009-12-28 07:50:00,1.6192,1.61945,1.6192,1.61935,56000000.0
2009-12-28 07:55:00,1.61935,1.61955,1.6189,1.61955,307900000.0
2009-12-28 08:00:00,1.61955,1.61975,1.61925,1.61945,372600000.0
2009-12-28 08:05:00,1.61945,1.6201,1.6194,1.62005,416800000.0
2009-12-28 08:10:00,1.62005,1.62065,1.61985,1.62055,605100000.0
2009-12-28 08:15:00,1.62055,1.62095,1.62035,1.62095,376500000.0
2009-12-28 08:20:00,1.62095,1.62095,1.62025,1.62045,172100000.0
2009-12-28 08:25:00,1.6204,1.62075,1.62025,1.6206,279000000.0
2009-12-28 08:30:00,1.62055,1.62075,1.62025,1.62045,179000000.0
2009-12-28 08:35:00,1.62045,1.6212,1.62045,1.62055,557100000.0
2009-12-28 08:40:00,1.62055,1.62135,1.62055,1.6213,221600000.0
2009-12-28 08:45:00,1.6213,1.6215,1.62085,1.6213,207100000.0
2009-12-28 08:50:00,1.62145,1.6215,1.6206,1.62095,294700000.0
2009-12-28 08:55:00,1.62095,1.6213,1.62075,1.62105,340400000.0
2009-12-28 09:00:00,1.6211,1.62115,1.62005,1.62085,644100000.0
2009-12-28 09:05:00,1.62085,1.62145,1.62055,1.62125,298000000.0
2009-12-28 09:10:00,1.62125,1.6219,1.6205,1.6205,428000000.0
2009-12-28 09:15:00,1.62055,1.62095,1.62005,1.6204,516400000.0
2009-12-28 09:20:00,1.62045,1.62055,1.62005,1.62005,456800000.0
2009-12-28 09:25:00,1.62005,1.62035,1.61985,1.62005,409400000.0
2009-12-28 09:30:00,1.62005,1.6202,1.6196,1.61975,533400000.0
2009-12-28 09:35:00,1.6197,1.6199,1.6194,1.61965,460300000.0
2009-12-28 09:40:00,1.61965,1.62035,1.61965,1.62035,349700000.0
2009-12-28 09:45:00,1.62025,1.62085,1.6201,1.62015,493100000.0
2009-12-28 09:50:00,1.6201,1.6202,1.6198,1.6199,817100000.0
2009-12-28 09:55:00,1.61995,1.62075,1.61995,1.6206,341800000.0
2009-12-28 10:00:00,1.6206,1.6208,1.6204,1.62065,604200000.0
2009-12-28 10:05:00,1.6207,1.6209,1.61905,1.6191,416500000.0
2009-12-28 10:10:00,1.61915,1.6198,1.61905,1.61955,698400000.0
2009-12-28 10:15:00,1.61965,1.62045,1.61955,1.62025,203800000.0
2009-12-28 10:20:00,1.62035,1.6204,1.6201,1.62015,412100000.0
2009-12-28 10:25:00,1.62015,1.62065,1.61975,1.6198,403600000.0
2009-12-28 10:30:00,1.61985,1.6208,1.61975,1.6207,527500000.0
2009-12-28 10:35:00,1.6206,1.62105,1.62055,1.62075,266200000.0
2009-12-28 10:40:00,1.62075,1.62105,1.62065,1.6207,215100000.0
2009-12-28 10:45:00,1.6207,1.62085,1.62055,1.6206,184900000.0
2009-12-28 10:50:00,1.62055,1.62095,1.62055,1.6209,187000000.0
2009-12-28 10:55:00,1.62085,1.6211,1.62075,1.62075,328600000.0
2009-12-28 11:00:00,1.62085,1.62115,1.62055,1.62075,473700000.0
2009-12-28 11:05:00,1.62075,1.62115,1.62045,1.62045,656100000.0
2009-12-28 11:10:00,1.62045,1.62095,1.62005,1.62025,713600000.0
2009-12-28 11:15:00,1.62025,1.62025,1.6196,1.6198,270200000.0
2009-12-28 11:20:00,1.6199,1.61995,1.61925,1.61925,645500000.0
2009-12-28 11:25:00,1.61925,1.61975,1.61905,1.61965,628800000.0
2009-12-28 11:30:00,1.61965,1.61975,1.619,1.6193,304700000.0
2009-12-28 11:35:00,1.6193,1.6198,1.61925,1.61935,352500000.0
2009-12-28 11:40:00,1.61935,1.61965,1.6192,1.61955,610700000.0
2009-12-28 11:45:00,1.61945,1.62,1.6192,1.6198,519800000.0
2009-12-28 11:50:00,1.6199,1.62025,1.6196,1.6199,225400000.0
2009-12-28 11:55:00,1.6199,1.61995,1.6195,1.61975,162800000.0
2009-12-28 12:00:00,1.6197,1.62085,1.6193,1.62055,301400000.0
2009-12-28 12:05:00,1.6205,1.6208,1.6205,1.6206,69500000.0
2009-12-28 12:10:00,1.6206,1.62156,1.62055,1.62151,82400000.0
2009-12-28 12:15:00,1.62085,1.62145,1.62085,1.62105,115700000.0
2009-12-28 12:20:00,1.621,1.621,1.6201,1.6204,342600000.0
2009-12-28 12:25:00,1.6204,1.62065,1.62025,1.6204,525500000.0
2009-12-28 12:30:00,1.6204,1.6208,1.6201,1.62035,126600000.0
2009-12-28 12:35:00,1.6203,1.62055,1.6202,1.62055,501100000.0
2009-12-28 12:40:00,1.62055,1.62075,1.6202,1.62045,343000000.0
2009-12-28 12:45:00,1.62045,1.62095,1.62015,1.62065,278400000.0
2009-12-28 12:50:00,1.62065,1.62135,1.62065,1.62115,167000000.0
2009-12-28 12:55:00,1.62115,1.62145,1.62105,1.62105,67400000.0
2009-12-28 13:00:00,1.62115,1.62204,1.62075,1.62115,138600000.0
2009-12-28 13:05:00,1.6211,1.62155,1.6209,1.6209,113500000.0
2009-12-28 13:10:00,1.62095,1.6219,1.62095,1.6219,153200000.0
2009-12-28 13:15:00,1.6218,1.6219,1.62155,1.6218,188600000.0
2009-12-28 13:20:00,1.62175,1.6218,1.6214,1.62145,458200000.0
2009-12-28 13:25:00,1.62155,1.62235,1.6215,1.6221,665100000.0
2009-12-28 13:30:00,1.6218,1.6222,1.6218,1.62205,246300000.0
2009-12-28 13:35:00,1.62205,1.62245,1.62195,1.62205,207900000.0
2009-12-28 13:40:00,1.62205,1.62205,1.62185,1.622,172200000.0
2009-12-28 13:45:00,1.622,1.62214,1.62185,1.6221,110500000.0
2009-12-28 13:50:00,1.62205,1.6223,1.622,1.62215,168800000.0
2009-12-28 13:55:00,1.62215,1.62265,1.6218,1.6223,257300000.0
2009-12-28 14:00:00,1.62084,1.6225,1.62084,1.6222,178400000.0
2009-12-28 14:05:00,1.6222,1.62255,1.6217,1.6221,191600000.0
2009-12-28 14:10:00,1.6222,1.62245,1.62195,1.62215,208400000.0
2009-12-28 14:15:00,1.62205,1.62225,1.62195,1.62205,132200000.0
2009-12-28 14:20:00,1.62205,1.6222,1.62185,1.622,64400000.0
2009-12-28 14:25:00,1.62152,1.6221,1.62141,1.62175,100000000.0
2009-12-28 14:30:00,1.6218,1.6218,1.6214,1.62165,70500000.0
2009-12-28 14:35:00,1.6217,1.6221,1.62165,1.6221,105100000.0
2009-12-28 14:40:00,1.6221,1.62245,1.6219,1.6223,136300000.0
2009-12-28 14:45:00,1.6223,1.62285,1.62145,1.6215,219500000.0
2009-12-28 14:50:00,1.6215,1.62185,1.6213,1.6214,202300000.0
2009-12-28 14:55:00,1.6214,1.6215,1.6205,1.62125,293400000.0
2009-12-28 15:00:00,1.6211,1.62175,1.62095,1.6212,312000000.0
2009-12-28 15:05:00,1.62125,1.62165,1.62115,1.62125,241500000.0
2009-12-28 15:10:00,1.62125,1.62185,1.6211,1.62185,314200000.0
2009-12-28 15:15:00,1.62185,1.62245,1.62175,1.62195,267900000.0
2009-12-28 15:20:00,1.62195,1.6227,1.6217,1.6219,381600000.0
2009-12-28 15:25:00,1.6218,1.62195,1.62155,1.62195,197500000.0
2009-12-28 15:30:00,1.62195,1.62215,1.6216,1.6221,145500000.0
2009-12-28 15:35:00,1.62205,1.6225,1.6217,1.6219,204200000.0
2009-12-28 15:40:00,1.622,1.6221,1.62145,1.6219,206000000.0
2009-12-28 15:45:00,1.62195,1.6226,1.6218,1.62255,136100000.0
2009-12-28 15:50:00,1.6226,1.62265,1.62155,1.62195,226800000.0
2009-12-28 15:55:00,1.6219,1.62195,1.62155,1.6219,83100000.0
2009-12-28 16:00:00,1.6219,1.62225,1.6218,1.6222,170700000.0
2009-12-28 16:05:00,1.6222,1.62235,1.6215,1.62195,158000000.0
2009-12-28 16:10:00,1.62195,1.6223,1.6218,1.62205,209200000.0
2009-12-28 16:15:00,1.62215,1.62265,1.6221,1.62225,128600000.0
2009-12-28 16:20:00,1.6223,1.62265,1.6219,1.6223,241000000.0
2009-12-28 16:25:00,1.6223,1.62235,1.622,1.6222,99500000.0
2009-12-28 16:30:00,1.6222,1.62255,1.62215,1.6224,223000000.0
2009-12-28 16:35:00,1.62245,1.62265,1.62225,1.6223,205400000.0
2009-12-28 16:40:00,1.6223,1.6223,1.622,1.62205,150400000.0
2009-12-28 16:45:00,1.62205,1.62245,1.6217,1.622,366800000.0
2009-12-28 16:50:00,1.62205,1.6221,1.6217,1.62185,207500000.0
2009-12-28 16:55:00,1.62185,1.6219,1.6214,1.6216,172800000.0
2009-12-28 17:00:00,1.6216,1.62205,1.62145,1.62165,218100000.0
2009-12-28 17:05:00,1.6217,1.622,1.6215,1.62195,164500000.0
2009-12-28 17:10:00,1.62195,1.622,1.62165,1.6219,218600000.0
2009-12-28 17:15:00,1.6219,1.62225,1.6217,1.6217,219200000.0
2009-12-28 17:20:00,1.6217,1.6233,1.6217,1.6231,417000000.0
2009-12-28 17:25:00,1.62305,1.6232,1.6223,1.6226,442000000.0
2009-12-28 17:30:00,1.62255,1.6229,1.62215,1.62265,165100000.0
2009-12-28 17:35:00,1.62265,1.62285,1.62185,1.62205,199600000.0
2009-12-28 17:40:00,1.6221,1.6227,1.62195,1.62245,239700000.0
2009-12-28 17:45:00,1.62245,1.6227,1.62205,1.6223,217900000.0
2009-12-28 17:50:00,1.62225,1.62235,1.62155,1.62165,327400000.0
2009-12-28 17:55:00,1.62165,1.62195,1.6214,1.6218,298900000.0
2009-12-28 18:00:00,1.6217,1.6218,1.6211,1.62145,289500000.0
2009-12-28 18:05:00,1.6214,1.6223,1.62125,1.6222,304400000.0
2009-12-28 18:10:00,1.6222,1.6224,1.6219,1.62225,190700000.0
2009-12-28 18:15:00,1.6221,1.6223,1.622,1.62215,155000000.0
2009-12-28 18:20:00,1.62215,1.6222,1.6219,1.622,111800000.0
2009-12-28 18:25:00,1.62195,1.6221,1.62175,1.62175,111500000.0
2009-12-28 18:30:00,1.62175,1.62195,1.6213,1.6214,98400000.0
2009-12-28 18:35:00,1.62145,1.6215,1.62115,1.62125,204700000.0
2009-12-28 18:40:00,1.62135,1.62195,1.62125,1.62165,249600000.0
2009-12-28 18:45:00,1.62165,1.62175,1.6214,1.6215,90500000.0
2009-12-28 18:50:00,1.62155,1.6216,1.6213,1.6214,140100000.0
2009-12-28 18:55:00,1.6214,1.62185,1.6214,1.62155,67200000.0
2009-12-28 19:00:00,1.62155,1.6218,1.6213,1.6216,176900000.0
2009-12-28 19:05:00,1.6216,1.6221,1.6215,1.6221,180000000.0
2009-12-28 19:10:00,1.6222,1.6222,1.6218,1.62185,91000000.0
2009-12-28 19:15:00,1.62185,1.6225,1.6218,1.62225,93300000.0
2009-12-28 19:20:00,1.62225,1.62235,1.62195,1.62205,123600000.0
2009-12-28 19:25:00,1.62205,1.6222,1.62195,1.622,117700000.0
2009-12-28 19:30:00,1.622,1.6225,1.6219,1.6219,181200000.0
2009-12-28 19:35:00,1.6219,1.62195,1.62175,1.62185,72200000.0
2009-12-28 19:40:00,1.62185,1.62205,1.62165,1.62165,368700000.0
2009-12-28 19:45:00,1.62175,1.62185,1.62125,1.6217,265100000.0
2009-12-28 19:50:00,1.6219,1.62195,1.6212,1.62145,220600000.0
2009-12-28 19:55:00,1.6215,1.6218,1.62105,1.62105,272600000.0
2009-12-28 20:00:00,1.62105,1.62185,1.62105,1.6216,216900000.0
2009-12-28 20:05:00,1.6217,1.6219,1.62155,1.62165,268100000.0
2009-12-28 20:10:00,1.62165,1.622,1.62165,1.62195,49900000.0
2009-12-28 20:15:00,1.62195,1.6221,1.6217,1.6221,84800000.0
2009-12-28 20:20:00,1.6221,1.62215,1.62165,1.6218,104800000.0
2009-12-28 20:25:00,1.62175,1.62185,1.6215,1.6218,177700000.0
2009-12-28 20:30:00,1.62185,1.62225,1.62175,1.62215,90600000.0
2009-12-28 20:35:00,1.62215,1.62235,1.62185,1.6222,164800000.0
2009-12-28 20:40:00,1.6222,1.62225,1.6221,1.62225,68600000.0
2009-12-28 20:45:00,1.62225,1.62255,1.62215,1.62235,164700000.0
2009-12-28 20:50:00,1.62235,1.6224,1.62195,1.622,100600000.0
2009-12-28 20:55:00,1.6221,1.62235,1.62185,1.62185,135000000.0
2009-12-28 21:00:00,1.6219,1.6223,1.62175,1.6223,187500000.0
2009-12-28 21:05:00,1.62235,1.6224,1.622,1.6223,138900000.0
2009-12-28 21:10:00,1.6223,1.6223,1.6217,1.6217,254400000.0
2009-12-28 21:15:00,1.62165,1.62205,1.6214,1.62155,301100000.0
2009-12-28 21:20:00,1.62155,1.6219,1.6215,1.6218,106700000.0
2009-12-28 21:25:00,1.62175,1.62215,1.62165,1.62195,296800000.0
2009-12-28 21:30:00,1.62195,1.6221,1.62185,1.62205,156100000.0
2009-12-28 21:35:00,1.62205,1.6224,1.62075,1.62225,93200000.0
2009-12-28 21:40:00,1.62225,1.62245,1.62215,1.6224,65900000.0
2009-12-28 21:45:00,1.62235,1.6228,1.6222,1.6222,167600000.0
2009-12-28 21:50:00,1.62205,1.6221,1.62135,1.6215,173200000.0
2009-12-28 21:55:00,1.62155,1.62195,1.62085,1.62105,344600000.0
2009-12-28 22:00:00,1.62105,1.62155,1.62085,1.62155,210500000.0
2009-12-28 22:05:00,1.62175,1.6218,1.62125,1.62155,87600000.0
2009-12-28 22:10:00,1.62165,1.62165,1.6211,1.62145,123200000.0
2009-12-28 22:15:00,1.6214,1.62155,1.6212,1.62135,220000000.0
2009-12-28 22:20:00,1.62135,1.62145,1.6209,1.62115,142100000.0
2009-12-28 22:25:00,1.62105,1.6218,1.621,1.62145,246900000.0
2009-12-28 22:30:00,1.6214,1.62175,1.62135,1.62165,69700000.0
2009-12-28 22:35:00,1.6217,1.6217,1.62115,1.6213,139600000.0
2009-12-28 22:40:00,1.6213,1.6213,1.6208,1.6208,163800000.0
2009-12-28 22:45:00,1.6208,1.6208,1.6202,1.62075,202400000.0
2009-12-28 22:50:00,1.6207,1.621,1.62065,1.62065,125700000.0
2009-12-28 22:55:00,1.6207,1.6209,1.62025,1.62025,178400000.0
2009-12-28 23:00:00,1.6203,1.62075,1.6203,1.6206,123300000.0
2009-12-28 23:05:00,1.6205,1.62095,1.6204,1.62085,132700000.0
2009-12-28 23:10:00,1.6209,1.6209,1.6206,1.62065,76400000.0
2009-12-28 23:15:00,1.62065,1.62065,1.6202,1.6206,153500000.0
2009-12-28 23:20:00,1.62055,1.6206,1.6202,1.62025,47200000.0
2009-12-28 23:25:00,1.6202,1.62105,1.6201,1.62085,139400000.0
2009-12-28 23:30:00,1.62085,1.621,1.6208,1.6209,56000000.0
2009-12-28 23:35:00,1.62095,1.62105,1.6207,1.6207,72000000.0
2009-12-28 23:40:00,1.6207,1.6209,1.62,1.6206,152900000.0
2009-12-28 23:45:00,1.62045,1.62055,1.62,1.6202,125100000.0
2009-12-28 23:50:00,1.6203,1.62095,1.62015,1.62095,253600000.0
2009-12-28 23:55:00,1.62095,1.62095,1.62065,1.6208,96200000.0
2009-12-29 00:00:00,1.62075,1.6214,1.6207,1.6213,76800000.0
2009-12-29 00:05:00,1.6213,1.6213,1.6205,1.6207,49800000.0
2009-12-29 00:10:00,1.62095,1.6214,1.62095,1.6211,59600000.0
2009-12-29 00:15:00,1.6212,1.6212,1.61978,1.61993,87600000.0
2009-12-29 00:20:00,1.621,1.621,1.62065,1.6207,65700000.0
2009-12-29 00:25:00,1.62075,1.62105,1.62055,1.62055,133500000.0
2009-12-29 00:30:00,1.62055,1.6211,1.6205,1.6206,128900000.0
2009-12-29 00:35:00,1.6206,1.62085,1.6206,1.62085,63200000.0
2009-12-29 00:40:00,1.6208,1.62085,1.62065,1.6207,47800000.0
2009-12-29 00:45:00,1.62075,1.62115,1.6206,1.62105,116600000.0
2009-12-29 00:50:00,1.62115,1.6219,1.62075,1.62175,95000000.0
2009-12-29 00:55:00,1.6217,1.62255,1.6213,1.6223,180500000.0
2009-12-29 01:00:00,1.62215,1.62235,1.6215,1.62175,152200000.0
2009-12-29 01:05:00,1.6217,1.6217,1.62005,1.6205,117200000.0
2009-12-29 01:10:00,1.62015,1.6208,1.6199,1.6205,141400000.0
2009-12-29 01:15:00,1.6205,1.62065,1.62025,1.62055,88600000.0
2009-12-29 01:20:00,1.62045,1.62115,1.6204,1.6206,175400000.0
2009-12-29 01:25:00,1.6206,1.62075,1.6203,1.6205,140700000.0
2009-12-29 01:30:00,1.62055,1.62065,1.6205,1.62065,36700000.0
2009-12-29 01:35:00,1.62065,1.62115,1.62065,1.6207,167500000.0
2009-12-29 01:40:00,1.6207,1.6207,1.62045,1.6207,115200000.0
2009-12-29 01:45:00,1.62075,1.6208,1.6202,1.6206,151900000.0
2009-12-29 01:50:00,1.62065,1.6212,1.62065,1.62075,178000000.0
2009-12-29 01:55:00,1.6208,1.62105,1.6205,1.6206,112600000.0
2009-12-29 02:00:00,1.6206,1.6208,1.6203,1.6204,311500000.0
2009-12-29 02:05:00,1.6204,1.62045,1.6198,1.61995,278900000.0
2009-12-29 02:10:00,1.62,1.62035,1.61985,1.62,242800000.0
2009-12-29 02:15:00,1.6201,1.62015,1.61965,1.6199,237600000.0
2009-12-29 02:20:00,1.6199,1.62065,1.61985,1.61995,513800000.0
2009-12-29 02:25:00,1.61995,1.6211,1.61995,1.6207,268100000.0
2009-12-29 02:30:00,1.62065,1.62095,1.62025,1.6206,235800000.0
2009-12-29 02:35:00,1.6207,1.6209,1.62025,1.62085,303500000.0
2009-12-29 02:40:00,1.62095,1.62095,1.62035,1.62065,318100000.0
2009-12-29 02:45:00,1.62065,1.6209,1.61975,1.61975,466100000.0
2009-12-29 02:50:00,1.61975,1.62035,1.61955,1.61965,413300000.0
2009-12-29 02:55:00,1.61965,1.6201,1.6196,1.6199,325500000.0
2009-12-29 03:00:00,1.61985,1.62005,1.6194,1.61965,430700000.0
2009-12-29 03:05:00,1.61965,1.6198,1.6192,1.61975,199700000.0
2009-12-29 03:10:00,1.6198,1.6203,1.6196,1.62025,178400000.0
2009-12-29 03:15:00,1.62025,1.62065,1.6199,1.6199,94900000.0
2009-12-29 03:20:00,1.61995,1.62,1.61975,1.61985,53700000.0
2009-12-29 03:25:00,1.6197,1.61985,1.61915,1.61945,196600000.0
2009-12-29 03:30:00,1.6194,1.6195,1.61935,1.61945,70800000.0
2009-12-29 03:35:00,1.61945,1.61975,1.61935,1.61975,69200000.0
2009-12-29 03:40:00,1.61975,1.6199,1.61955,1.61965,104700000.0
2009-12-29 03:45:00,1.6197,1.61995,1.61955,1.6198,79100000.0
2009-12-29 03:50:00,1.61985,1.62,1.6195,1.61955,210800000.0
2009-12-29 03:55:00,1.61955,1.61985,1.61935,1.61935,168800000.0
2009-12-29 04:00:00,1.6193,1.61965,1.61865,1.6194,292300000.0
2009-12-29 04:05:00,1.61945,1.61985,1.61935,1.61985,136500000.0
2009-12-29 04:10:00,1.6198,1.61985,1.61945,1.6197,96400000.0
2009-12-29 04:15:00,1.6197,1.6197,1.61945,1.61965,69000000.0
2009-12-29 04:20:00,1.6197,1.6197,1.61925,1.61925,330000000.0
2009-12-29 04:25:00,1.6193,1.61965,1.6193,1.6195,172500000.0
2009-12-29 04:30:00,1.6196,1.6198,1.6194,1.6196,259800000.0
2009-12-29 04:35:00,1.6196,1.6199,1.6196,1.6197,81300000.0
2009-12-29 04:40:00,1.6197,1.6198,1.6195,1.6195,89600000.0
2009-12-29 04:45:00,1.6195,1.62005,1.6194,1.61995,199400000.0
2009-12-29 04:50:00,1.61995,1.62005,1.6197,1.6197,158900000.0
2009-12-29 04:55:00,1.6197,1.62,1.61925,1.61925,153000000.0
2009-12-29 05:00:00,1.61925,1.61945,1.61915,1.61915,98600000.0
2009-12-29 05:05:00,1.6192,1.6195,1.6192,1.6195,111700000.0
2009-12-29 05:10:00,1.61945,1.6196,1.619,1.6194,182300000.0
2009-12-29 05:15:00,1.61945,1.61965,1.61925,1.61955,187000000.0
2009-12-29 05:20:00,1.61955,1.61965,1.61895,1.61895,216900000.0
2009-12-29 05:25:00,1.61895,1.6193,1.6189,1.6191,182500000.0
2009-12-29 05:30:00,1.6191,1.6192,1.61885,1.61905,201600000.0
2009-12-29 05:35:00,1.6191,1.6193,1.619,1.6192,111500000.0
2009-12-29 05:40:00,1.6192,1.6193,1.61915,1.6192,48400000.0
2009-12-29 05:45:00,1.6192,1.61945,1.61915,1.61925,42700000.0
2009-12-29 05:50:00,1.61925,1.6194,1.61895,1.61905,85000000.0
2009-12-29 05:55:00,1.6192,1.6194,1.6184,1.6186,186000000.0
2009-12-29 06:00:00,1.61865,1.61915,1.61825,1.619,219200000.0
2009-12-29 06:05:00,1.6188,1.61945,1.6188,1.6193,128900000.0
2009-12-29 06:10:00,1.61935,1.61945,1.619,1.61925,363900000.0
2009-12-29 06:15:00,1.61925,1.6196,1.61875,1.6193,284900000.0
2009-12-29 06:20:00,1.6193,1.6196,1.61915,1.61935,218900000.0
2009-12-29 06:25:00,1.6193,1.61955,1.6191,1.61915,309400000.0
2009-12-29 06:30:00,1.61915,1.61945,1.61825,1.61835,333700000.0
2009-12-29 06:35:00,1.6183,1.61915,1.6183,1.61895,237000000.0
2009-12-29 06:40:00,1.61895,1.6192,1.6187,1.619,173500000.0
2009-12-29 06:45:00,1.619,1.619,1.6183,1.61835,171700000.0
2009-12-29 06:50:00,1.61835,1.6185,1.6176,1.6179,334400000.0
2009-12-29 06:55:00,1.6179,1.61855,1.61775,1.61845,350300000.0
2009-12-29 07:00:00,1.6185,1.6188,1.6181,1.6183,238100000.0
2009-12-29 07:05:00,1.6184,1.61865,1.61805,1.61835,179800000.0
2009-12-29 07:10:00,1.6184,1.61845,1.6179,1.61795,89300000.0
2009-12-29 07:15:00,1.61795,1.61855,1.61775,1.61845,241100000.0
2009-12-29 07:20:00,1.6184,1.61885,1.61815,1.61835,153700000.0
2009-12-29 07:25:00,1.6188,1.6188,1.6182,1.6182,147200000.0
2009-12-29 07:30:00,1.6182,1.6186,1.61805,1.61815,151900000.0
2009-12-29 07:35:00,1.61825,1.61855,1.61775,1.618,370400000.0
2009-12-29 07:40:00,1.618,1.6183,1.61785,1.61805,135200000.0
2009-12-29 07:45:00,1.6181,1.61825,1.6181,1.61815,62800000.0
2009-12-29 07:50:00,1.61815,1.6183,1.61795,1.61825,67000000.0
2009-12-29 07:55:00,1.61825,1.6183,1.61795,1.6183,154900000.0
2009-12-29 08:00:00,1.61825,1.61855,1.6181,1.6185,164800000.0
2009-12-29 08:05:00,1.6184,1.61865,1.6184,1.6185,89300000.0
2009-12-29 08:10:00,1.61855,1.61855,1.6183,1.61835,95700000.0
2009-12-29 08:15:00,1.61835,1.6185,1.61815,1.61825,191500000.0
2009-12-29 08:20:00,1.61825,1.61835,1.6178,1.61785,638500000.0
2009-12-29 08:25:00,1.61795,1.61795,1.6177,1.6179,104600000.0
2009-12-29 08:30:00,1.61775,1.6181,1.6169,1.61735,319400000.0
2009-12-29 08:35:00,1.6174,1.61765,1.61665,1.61685,330500000.0
2009-12-29 08:40:00,1.61675,1.6172,1.61595,1.6167,533200000.0
2009-12-29 08:45:00,1.6167,1.6171,1.6163,1.61655,319900000.0
2009-12-29 08:50:00,1.6166,1.61685,1.61605,1.6164,283600000.0
2009-12-29 08:55:00,1.6164,1.6172,1.6159,1.61705,372100000.0
2009-12-29 09:00:00,1.61705,1.6171,1.6166,1.6171,183000000.0
2009-12-29 09:05:00,1.6171,1.6174,1.61675,1.61725,227300000.0
2009-12-29 09:10:00,1.61725,1.6173,1.61685,1.6171,131300000.0
2009-12-29 09:15:00,1.61705,1.6177,1.6168,1.6176,407400000.0
2009-12-29 09:20:00,1.61765,1.6178,1.61665,1.6169,408200000.0
2009-12-29 09:25:00,1.61685,1.61745,1.61605,1.61745,700700000.0
2009-12-29 09:30:00,1.61735,1.6182,1.61675,1.618,938600000.0
2009-12-29 09:35:00,1.61805,1.61895,1.61765,1.6179,520200000.0
2009-12-29 09:40:00,1.61795,1.61865,1.61795,1.61855,625100000.0
2009-12-29 09:45:00,1.6186,1.6189,1.6182,1.61865,374600000.0
2009-12-29 09:50:00,1.61865,1.61895,1.61805,1.6185,568700000.0
2009-12-29 09:55:00,1.6185,1.61905,1.61845,1.61875,419800000.0
2009-12-29 10:00:00,1.6189,1.6189,1.61825,1.6183,346400000.0
2009-12-29 10:05:00,1.61825,1.61835,1.6161,1.6167,485900000.0
2009-12-29 10:10:00,1.6168,1.6172,1.6162,1.6162,472400000.0
2009-12-29 10:15:00,1.61615,1.61665,1.6157,1.61595,464500000.0
2009-12-29 10:20:00,1.61595,1.61645,1.61525,1.61615,539000000.0
2009-12-29 10:25:00,1.6161,1.6165,1.6152,1.61545,650500000.0
2009-12-29 10:30:00,1.61545,1.6161,1.61505,1.6154,679300000.0
2009-12-29 10:35:00,1.6153,1.61625,1.61525,1.61545,719000000.0
2009-12-29 10:40:00,1.61555,1.61605,1.6154,1.6156,370900000.0
2009-12-29 10:45:00,1.6156,1.6159,1.61495,1.6154,450700000.0
2009-12-29 10:50:00,1.6153,1.6156,1.61255,1.6138,853100000.0
2009-12-29 10:55:00,1.61375,1.6148,1.61355,1.61465,629000000.0
2009-12-29 11:00:00,1.61465,1.6148,1.61325,1.6137,652800000.0
2009-12-29 11:05:00,1.6137,1.614,1.6126,1.61315,661500000.0
2009-12-29 11:10:00,1.61315,1.61325,1.61235,1.61275,530300000.0
2009-12-29 11:15:00,1.61275,1.61295,1.6122,1.61245,641300000.0
2009-12-29 11:20:00,1.61255,1.6127,1.61215,1.6125,296600000.0
2009-12-29 11:25:00,1.61265,1.61315,1.6124,1.6128,444900000.0
2009-12-29 11:30:00,1.6127,1.61275,1.6117,1.6118,538300000.0
2009-12-29 11:35:00,1.6118,1.61205,1.61045,1.6112,720000000.0
2009-12-29 11:40:00,1.6112,1.61145,1.61045,1.6108,440900000.0
2009-12-29 11:45:00,1.6108,1.6114,1.61075,1.61125,521900000.0
2009-12-29 11:50:00,1.61115,1.6117,1.611,1.61135,500600000.0
2009-12-29 11:55:00,1.61145,1.6116,1.61115,1.61145,300100000.0
2009-12-29 12:00:00,1.61145,1.6117,1.61085,1.61105,501800000.0
2009-12-29 12:05:00,1.61105,1.6117,1.61105,1.6114,264200000.0
2009-12-29 12:10:00,1.61145,1.61165,1.61095,1.6114,417100000.0
2009-12-29 12:15:00,1.6115,1.61175,1.6109,1.6112,441500000.0
2009-12-29 12:20:00,1.611,1.61105,1.6101,1.6109,341900000.0
2009-12-29 12:25:00,1.6108,1.61085,1.6097,1.6104,617700000.0
2009-12-29 12:30:00,1.6104,1.61085,1.60985,1.61075,670800000.0
2009-12-29 12:35:00,1.61075,1.61175,1.6107,1.61105,463300000.0
2009-12-29 12:40:00,1.611,1.6111,1.6103,1.6104,316000000.0
2009-12-29 12:45:00,1.6104,1.6109,1.6102,1.6107,225600000.0
2009-12-29 12:50:00,1.61065,1.6115,1.61035,1.61105,358000000.0
2009-12-29 12:55:00,1.61095,1.6111,1.61035,1.611,291400000.0
2009-12-29 13:00:00,1.611,1.6111,1.61035,1.6104,283800000.0
2009-12-29 13:05:00,1.61045,1.61065,1.6103,1.6104,198600000.0
2009-12-29 13:10:00,1.6104,1.6107,1.61025,1.6103,264600000.0
2009-12-29 13:15:00,1.6103,1.61085,1.6099,1.6099,337300000.0
2009-12-29 13:20:00,1.6099,1.61055,1.6097,1.61,231000000.0
2009-12-29 13:25:00,1.6099,1.6103,1.6096,1.6101,293800000.0
2009-12-29 13:30:00,1.61005,1.6106,1.6099,1.61015,280000000.0
2009-12-29 13:35:00,1.6101,1.61085,1.60925,1.60955,558500000.0
2009-12-29 13:40:00,1.60955,1.60995,1.6088,1.6088,417800000.0
2009-12-29 13:45:00,1.6088,1.60895,1.60675,1.608,756600000.0
2009-12-29 13:50:00,1.6081,1.60885,1.6078,1.608,385300000.0
2009-12-29 13:55:00,1.6081,1.6097,1.6077,1.6097,715400000.0
2009-12-29 14:00:00,1.6097,1.60995,1.6091,1.60945,441300000.0
2009-12-29 14:05:00,1.60945,1.6097,1.6087,1.60885,343500000.0
2009-12-29 14:10:00,1.6088,1.60935,1.6086,1.60925,400000000.0
2009-12-29 14:15:00,1.6093,1.6096,1.6091,1.60955,342500000.0
2009-12-29 14:20:00,1.6095,1.60995,1.60915,1.60985,314700000.0
2009-12-29 14:25:00,1.6099,1.61035,1.6095,1.60965,490200000.0
2009-12-29 14:30:00,1.60965,1.61005,1.60835,1.60855,323100000.0
2009-12-29 14:35:00,1.60865,1.60905,1.60825,1.60885,273500000.0
2009-12-29 14:40:00,1.60885,1.6091,1.60649,1.60875,162400000.0
2009-12-29 14:45:00,1.6088,1.60895,1.6081,1.6081,183500000.0
2009-12-29 14:50:00,1.6081,1.60955,1.60805,1.60905,299000000.0
2009-12-29 14:55:00,1.609,1.6095,1.6086,1.6087,316900000.0
2009-12-29 15:00:00,1.6086,1.6091,1.60805,1.6083,261500000.0
2009-12-29 15:05:00,1.6083,1.6086,1.60745,1.60765,404800000.0
2009-12-29 15:10:00,1.6076,1.60815,1.6068,1.60685,548800000.0
2009-12-29 15:15:00,1.6068,1.60705,1.60625,1.6064,568000000.0
2009-12-29 15:20:00,1.60635,1.607,1.6061,1.60645,558500000.0
2009-12-29 15:25:00,1.60645,1.60675,1.6062,1.60645,349800000.0
2009-12-29 15:30:00,1.60645,1.6071,1.6061,1.60645,330600000.0
2009-12-29 15:35:00,1.6066,1.60735,1.60655,1.60685,294200000.0
2009-12-29 15:40:00,1.60695,1.60725,1.6068,1.6068,227900000.0
2009-12-29 15:45:00,1.6068,1.60765,1.6065,1.60765,236400000.0
2009-12-29 15:50:00,1.6076,1.608,1.60745,1.60755,236500000.0
2009-12-29 15:55:00,1.60765,1.6081,1.60685,1.60685,462600000.0
2009-12-29 16:00:00,1.60675,1.6071,1.6058,1.6064,559900000.0
2009-12-29 16:05:00,1.60655,1.6067,1.6061,1.60615,423900000.0
2009-12-29 16:10:00,1.60625,1.6065,1.60595,1.6062,266800000.0
2009-12-29 16:15:00,1.6062,1.60655,1.606,1.60615,292900000.0
2009-12-29 16:20:00,1.60615,1.60615,1.60505,1.6057,403700000.0
2009-12-29 16:25:00,1.6057,1.606,1.6054,1.6057,257000000.0
2009-12-29 16:30:00,1.6057,1.6065,1.6056,1.6063,398300000.0
2009-12-29 16:35:00,1.6064,1.60715,1.60635,1.607,736100000.0
2009-12-29 16:40:00,1.6071,1.6078,1.60685,1.60705,686700000.0
2009-12-29 16:45:00,1.6071,1.60715,1.6054,1.6061,591200000.0
2009-12-29 16:50:00,1.60605,1.60665,1.60545,1.60635,545600000.0
2009-12-29 16:55:00,1.6063,1.6068,1.60515,1.6068,635800000.0
2009-12-29 17:00:00,1.6067,1.60695,1.60525,1.60635,704100000.0
2009-12-29 17:05:00,1.6062,1.60645,1.60535,1.6056,495800000.0
2009-12-29 17:10:00,1.60545,1.60675,1.60545,1.6062,343600000.0
2009-12-29 17:15:00,1.6062,1.6071,1.606,1.60695,324000000.0
2009-12-29 17:20:00,1.60705,1.60705,1.6064,1.6068,231200000.0
2009-12-29 17:25:00,1.6068,1.60685,1.60605,1.60605,223600000.0
2009-12-29 17:30:00,1.606,1.60615,1.60515,1.60565,297400000.0
2009-12-29 17:35:00,1.60565,1.60625,1.60545,1.60575,728700000.0
2009-12-29 17:40:00,1.60585,1.606,1.60435,1.6049,487700000.0
2009-12-29 17:45:00,1.60495,1.60525,1.60435,1.6048,502200000.0
2009-12-29 17:50:00,1.60475,1.6053,1.60455,1.605,275000000.0
2009-12-29 17:55:00,1.60495,1.6057,1.60475,1.6055,501300000.0
2009-12-29 18:00:00,1.60555,1.6059,1.605,1.6051,635600000.0
2009-12-29 18:05:00,1.6051,1.6059,1.60465,1.60575,618600000.0
2009-12-29 18:10:00,1.6058,1.60605,1.6047,1.60485,672100000.0
2009-12-29 18:15:00,1.60485,1.6051,1.60395,1.6047,715100000.0
2009-12-29 18:20:00,1.60475,1.60485,1.6038,1.6045,705500000.0
2009-12-29 18:25:00,1.6044,1.60465,1.6033,1.604,701400000.0
2009-12-29 18:30:00,1.60385,1.60385,1.60225,1.6027,890600000.0
2009-12-29 18:35:00,1.6028,1.60415,1.60235,1.60385,472900000.0
2009-12-29 18:40:00,1.6039,1.60395,1.60235,1.60305,576600000.0
2009-12-29 18:45:00,1.6032,1.6032,1.60235,1.60235,376600000.0
2009-12-29 18:50:00,1.60235,1.60235,1.60085,1.60125,393700000.0
2009-12-29 18:55:00,1.60125,1.602,1.6002,1.60055,646400000.0
2009-12-29 19:00:00,1.6005,1.6007,1.60015,1.6006,424200000.0
2009-12-29 19:05:00,1.60055,1.60095,1.6003,1.60065,128100000.0
2009-12-29 19:10:00,1.6007,1.6011,1.60025,1.601,304700000.0
2009-12-29 19:15:00,1.601,1.601,1.6005,1.6009,185800000.0
2009-12-29 19:20:00,1.6009,1.60155,1.6007,1.6012,352900000.0
2009-12-29 19:25:00,1.6011,1.60115,1.60045,1.6009,361200000.0
2009-12-29 19:30:00,1.601,1.6013,1.6005,1.60075,345500000.0
2009-12-29 19:35:00,1.6007,1.601,1.6005,1.6007,209400000.0
2009-12-29 19:40:00,1.6007,1.6019,1.6007,1.60155,167200000.0
2009-12-29 19:45:00,1.6015,1.6017,1.601,1.601,138300000.0
2009-12-29 19:50:00,1.601,1.60165,1.60085,1.60095,177200000.0
2009-12-29 19:55:00,1.6011,1.60125,1.6007,1.6007,126300000.0
2009-12-29 20:00:00,1.6008,1.6015,1.60065,1.6013,303500000.0
2009-12-29 20:05:00,1.6014,1.6014,1.6005,1.60095,242300000.0
2009-12-29 20:10:00,1.60105,1.60195,1.60075,1.60195,350500000.0
2009-12-29 20:15:00,1.60185,1.60235,1.6018,1.60225,324300000.0
2009-12-29 20:20:00,1.6023,1.60265,1.6022,1.6025,171200000.0
2009-12-29 20:25:00,1.6025,1.6027,1.60235,1.60255,186200000.0
2009-12-29 20:30:00,1.6025,1.6027,1.60185,1.60235,376200000.0
2009-12-29 20:35:00,1.60245,1.6025,1.6017,1.60175,210200000.0
2009-12-29 20:40:00,1.60185,1.602,1.6015,1.6019,145700000.0
2009-12-29 20:45:00,1.60195,1.60225,1.6017,1.6021,201700000.0
2009-12-29 20:50:00,1.6024,1.60305,1.60225,1.6026,192700000.0
2009-12-29 20:55:00,1.6026,1.60315,1.6026,1.60285,96500000.0
2009-12-29 21:00:00,1.60285,1.60295,1.6024,1.60255,246300000.0
2009-12-29 21:05:00,1.6025,1.60275,1.60225,1.60275,140800000.0
2009-12-29 21:10:00,1.60275,1.60325,1.6027,1.60285,242600000.0
2009-12-29 21:15:00,1.60285,1.603,1.60235,1.6028,232700000.0
2009-12-29 21:20:00,1.60285,1.6031,1.6027,1.60295,172400000.0
2009-12-29 21:25:00,1.603,1.60375,1.60285,1.60365,266600000.0
2009-12-29 21:30:00,1.60375,1.60385,1.60335,1.6034,145700000.0
2009-12-29 21:35:00,1.60335,1.6044,1.6032,1.60405,431500000.0
2009-12-29 21:40:00,1.60405,1.60425,1.60375,1.60375,188000000.0
2009-12-29 21:45:00,1.60365,1.6042,1.60365,1.60405,217000000.0
2009-12-29 21:50:00,1.60405,1.6048,1.60385,1.60385,425800000.0
2009-12-29 21:55:00,1.60385,1.60435,1.60365,1.6042,414800000.0
2009-12-29 22:00:00,1.6042,1.6045,1.604,1.604,165900000.0
2009-12-29 22:05:00,1.6039,1.604,1.60365,1.60375,208400000.0
2009-12-29 22:10:00,1.6038,1.6043,1.60365,1.6041,168000000.0
2009-12-29 22:15:00,1.60405,1.6042,1.6037,1.6039,107500000.0
2009-12-29 22:20:00,1.60375,1.6043,1.60375,1.60425,150900000.0
2009-12-29 22:25:00,1.6042,1.60445,1.6041,1.60435,250800000.0
2009-12-29 22:30:00,1.60425,1.60435,1.6041,1.60415,69300000.0
2009-12-29 22:35:00,1.6042,1.60455,1.60415,1.6045,102400000.0
2009-12-29 22:40:00,1.60455,1.605,1.60435,1.6049,383300000.0
2009-12-29 22:45:00,1.6048,1.6049,1.6045,1.6047,155000000.0
2009-12-29 22:50:00,1.6047,1.60525,1.6045,1.6051,254600000.0
2009-12-29 22:55:00,1.60515,1.6053,1.6046,1.60515,358600000.0
2009-12-29 23:00:00,1.6051,1.60555,1.6044,1.60455,235100000.0
2009-12-29 23:05:00,1.6045,1.6049,1.6032,1.60385,295300000.0
2009-12-29 23:10:00,1.60385,1.6047,1.60385,1.60465,132500000.0
2009-12-29 23:15:00,1.60465,1.6051,1.6042,1.6044,187300000.0
2009-12-29 23:20:00,1.6044,1.6048,1.6044,1.6047,80600000.0
2009-12-29 23:25:00,1.60475,1.60475,1.60385,1.6041,139400000.0
2009-12-29 23:30:00,1.60405,1.60495,1.60405,1.6044,207300000.0
2009-12-29 23:35:00,1.60435,1.60455,1.6041,1.6043,83700000.0
2009-12-29 23:40:00,1.6044,1.60455,1.6036,1.60395,138100000.0
2009-12-29 23:45:00,1.60395,1.60525,1.60395,1.60445,242900000.0
2009-12-29 23:50:00,1.60455,1.60485,1.6043,1.60455,76700000.0
2009-12-29 23:55:00,1.60465,1.6048,1.603,1.60355,165600000.0
2009-12-30 00:00:00,1.60355,1.60455,1.6032,1.60395,71000000.0
2009-12-30 00:05:00,1.604,1.6047,1.60315,1.6044,95600000.0
2009-12-30 00:10:00,1.60445,1.6046,1.60375,1.60395,116800000.0
2009-12-30 00:15:00,1.60405,1.6041,1.6028,1.6033,132300000.0
2009-12-30 00:20:00,1.6034,1.6035,1.6028,1.60305,72900000.0
2009-12-30 00:25:00,1.60505,1.60553,1.60275,1.6029,43000000.0
2009-12-30 00:30:00,1.603,1.60305,1.60255,1.6027,103400000.0
2009-12-30 00:35:00,1.6027,1.60315,1.6021,1.6027,84800000.0
2009-12-30 00:40:00,1.6027,1.60385,1.60265,1.60285,109600000.0
2009-12-30 00:45:00,1.60595,1.60605,1.6028,1.6033,117700000.0
2009-12-30 00:50:00,1.6033,1.60405,1.60325,1.60365,117000000.0
2009-12-30 00:55:00,1.6038,1.6042,1.6031,1.6038,227300000.0
2009-12-30 01:00:00,1.6041,1.60415,1.6038,1.604,59100000.0
2009-12-30 01:05:00,1.604,1.6047,1.60395,1.60435,169700000.0
2009-12-30 01:10:00,1.60435,1.605,1.60427,1.60495,53900000.0
2009-12-30 01:15:00,1.60495,1.606,1.6045,1.6051,256000000.0
2009-12-30 01:20:00,1.6051,1.6058,1.6051,1.6054,134400000.0
2009-12-30 01:25:00,1.60525,1.60595,1.60505,1.60545,318200000.0
2009-12-30 01:30:00,1.6055,1.60615,1.60545,1.60585,227700000.0
2009-12-30 01:35:00,1.60595,1.60695,1.60595,1.6065,460900000.0
2009-12-30 01:40:00,1.6064,1.6069,1.60605,1.6062,426300000.0
2009-12-30 01:45:00,1.6062,1.6064,1.6062,1.6062,123000000.0
2009-12-30 01:50:00,1.60625,1.6063,1.6053,1.60535,142500000.0
2009-12-30 01:55:00,1.60545,1.6055,1.6044,1.6048,327800000.0
2009-12-30 02:00:00,1.6048,1.6056,1.6046,1.60475,791800000.0
2009-12-30 02:05:00,1.6048,1.6056,1.60445,1.6047,511200000.0
2009-12-30 02:10:00,1.6047,1.605,1.60445,1.605,272600000.0
2009-12-30 02:15:00,1.605,1.6052,1.6047,1.6049,136700000.0
2009-12-30 02:20:00,1.6049,1.60525,1.60455,1.60455,203300000.0
2009-12-30 02:25:00,1.60465,1.60535,1.60465,1.60535,166500000.0
2009-12-30 02:30:00,1.60535,1.6057,1.60475,1.60495,350300000.0
2009-12-30 02:35:00,1.60495,1.60535,1.6043,1.6046,446000000.0
2009-12-30 02:40:00,1.6045,1.60495,1.6044,1.6049,181000000.0
2009-12-30 02:45:00,1.60485,1.60525,1.6046,1.60465,308800000.0
2009-12-30 02:50:00,1.60465,1.605,1.60405,1.6042,430000000.0
2009-12-30 02:55:00,1.60385,1.6047,1.60385,1.60455,231200000.0
2009-12-30 03:00:00,1.60455,1.6047,1.60415,1.60445,117600000.0
2009-12-30 03:05:00,1.60455,1.605,1.60425,1.60495,281900000.0
2009-12-30 03:10:00,1.60495,1.60505,1.6042,1.6049,252800000.0
2009-12-30 03:15:00,1.6049,1.60555,1.60445,1.6054,359800000.0
2009-12-30 03:20:00,1.60535,1.60655,1.60515,1.6059,427700000.0
2009-12-30 03:25:00,1.6059,1.6065,1.60565,1.60625,287700000.0
2009-12-30 03:30:00,1.6064,1.60715,1.60595,1.6064,496100000.0
2009-12-30 03:35:00,1.60635,1.60665,1.6052,1.60535,512100000.0
2009-12-30 03:40:00,1.60545,1.60555,1.60515,1.60535,113300000.0
2009-12-30 03:45:00,1.6054,1.6058,1.60495,1.6053,192200000.0
2009-12-30 03:50:00,1.6054,1.60555,1.605,1.6051,159100000.0
2009-12-30 03:55:00,1.60515,1.6055,1.60495,1.60515,235500000.0
2009-12-30 04:00:00,1.60525,1.6056,1.60465,1.60485,373300000.0
2009-12-30 04:05:00,1.60495,1.6052,1.6044,1.6047,212900000.0
2009-12-30 04:10:00,1.606,1.60631,1.6047,1.6047,158700000.0
2009-12-30 04:15:00,1.60475,1.6049,1.6045,1.60475,157300000.0
2009-12-30 04:20:00,1.60475,1.6051,1.60455,1.6048,246400000.0
2009-12-30 04:25:00,1.60495,1.6055,1.6049,1.6052,195000000.0
2009-12-30 04:30:00,1.6052,1.60535,1.60465,1.6051,187300000.0
2009-12-30 04:35:00,1.6052,1.6052,1.6042,1.6044,139300000.0
2009-12-30 04:40:00,1.6044,1.60475,1.60405,1.6043,243300000.0
2009-12-30 04:45:00,1.6043,1.6047,1.604,1.6045,239000000.0
2009-12-30 04:50:00,1.60455,1.6051,1.60445,1.60495,247300000.0
2009-12-30 04:55:00,1.60495,1.6052,1.6045,1.6052,174800000.0
2009-12-30 05:00:00,1.6053,1.60635,1.6051,1.6061,292500000.0
2009-12-30 05:05:00,1.6063,1.6068,1.6061,1.6064,156300000.0
2009-12-30 05:10:00,1.6064,1.60685,1.6064,1.6065,125600000.0
2009-12-30 05:15:00,1.6062,1.60645,1.6057,1.60645,191800000.0
2009-12-30 05:20:00,1.6065,1.60725,1.60595,1.6061,286800000.0
2009-12-30 05:25:00,1.6061,1.6061,1.60555,1.60585,107200000.0
2009-12-30 05:30:00,1.6059,1.6064,1.6059,1.60635,105600000.0
2009-12-30 05:35:00,1.60645,1.60705,1.60645,1.6067,202000000.0
2009-12-30 05:40:00,1.6067,1.6073,1.60635,1.60675,209900000.0
2009-12-30 05:45:00,1.6068,1.60705,1.60605,1.60615,145000000.0
2009-12-30 05:50:00,1.6062,1.6065,1.606,1.6062,138000000.0
2009-12-30 05:55:00,1.60615,1.6064,1.606,1.60615,86300000.0
2009-12-30 06:00:00,1.60615,1.6065,1.60605,1.60605,196900000.0
2009-12-30 06:05:00,1.60605,1.607,1.60595,1.60695,281400000.0
2009-12-30 06:10:00,1.6068,1.6074,1.6065,1.6074,185400000.0
2009-12-30 06:15:00,1.60725,1.6076,1.607,1.60725,180600000.0
2009-12-30 06:20:00,1.60715,1.60775,1.60715,1.60755,85400000.0
2009-12-30 06:25:00,1.6075,1.6079,1.6073,1.6074,139800000.0
2009-12-30 06:30:00,1.6074,1.6079,1.60705,1.60775,113200000.0
2009-12-30 06:35:00,1.60765,1.60775,1.60735,1.6076,161700000.0
2009-12-30 06:40:00,1.6076,1.6079,1.6075,1.6078,147200000.0
2009-12-30 06:45:00,1.60765,1.60815,1.6075,1.60775,294500000.0
2009-12-30 06:50:00,1.6079,1.60825,1.60765,1.6082,160700000.0
2009-12-30 06:55:00,1.6082,1.6083,1.6077,1.6078,208000000.0
2009-12-30 07:00:00,1.6078,1.6081,1.6077,1.60775,77800000.0
2009-12-30 07:05:00,1.60775,1.6081,1.60745,1.6078,200200000.0
2009-12-30 07:10:00,1.6078,1.60825,1.60745,1.60805,106600000.0
2009-12-30 07:15:00,1.60795,1.60805,1.6074,1.6074,228500000.0
2009-12-30 07:20:00,1.6077,1.60775,1.6073,1.6076,73900000.0
2009-12-30 07:25:00,1.60755,1.6082,1.60735,1.60795,195200000.0
2009-12-30 07:30:00,1.60785,1.60805,1.6076,1.60785,146400000.0
2009-12-30 07:35:00,1.608,1.6084,1.60775,1.60815,248800000.0
2009-12-30 07:40:00,1.60815,1.6085,1.6076,1.6079,294100000.0
2009-12-30 07:45:00,1.60785,1.6085,1.6078,1.60845,91500000.0
2009-12-30 07:50:00,1.60845,1.60845,1.60745,1.60825,335600000.0
2009-12-30 07:55:00,1.6082,1.6082,1.6076,1.60765,157000000.0
2009-12-30 08:00:00,1.6076,1.60805,1.60755,1.6078,159000000.0
2009-12-30 08:05:00,1.6079,1.6079,1.6075,1.6075,107100000.0
2009-12-30 08:10:00,1.6075,1.60755,1.6069,1.60705,108900000.0
2009-12-30 08:15:00,1.60705,1.6078,1.60655,1.6072,245700000.0
2009-12-30 08:20:00,1.60715,1.60805,1.607,1.60785,324300000.0
2009-12-30 08:25:00,1.6077,1.60845,1.6077,1.60785,328000000.0
2009-12-30 08:30:00,1.60795,1.6082,1.607,1.6078,205000000.0
2009-12-30 08:35:00,1.6078,1.6079,1.60705,1.6071,264100000.0
2009-12-30 08:40:00,1.60705,1.6078,1.6067,1.6075,190000000.0
2009-12-30 08:45:00,1.6075,1.6079,1.6074,1.6078,205600000.0
2009-12-30 08:50:00,1.60785,1.608,1.60755,1.6076,151100000.0
2009-12-30 08:55:00,1.6076,1.6079,1.60655,1.6068,389300000.0
2009-12-30 09:00:00,1.6069,1.60725,1.60655,1.6068,380000000.0
2009-12-30 09:05:00,1.607,1.60765,1.6067,1.6073,519400000.0
2009-12-30 09:10:00,1.60735,1.60745,1.6066,1.607,250800000.0
2009-12-30 09:15:00,1.607,1.607,1.6061,1.60645,306900000.0
2009-12-30 09:20:00,1.6064,1.6068,1.606,1.60615,289400000.0
2009-12-30 09:25:00,1.60615,1.6066,1.606,1.6065,238000000.0
2009-12-30 09:30:00,1.60645,1.60655,1.6058,1.60615,328400000.0
2009-12-30 09:35:00,1.60615,1.6065,1.60605,1.6062,193100000.0
2009-12-30 09:40:00,1.60625,1.60675,1.60605,1.60675,184400000.0
2009-12-30 09:45:00,1.60685,1.6075,1.6066,1.6074,230000000.0
2009-12-30 09:50:00,1.6075,1.6078,1.60715,1.6077,210800000.0
2009-12-30 09:55:00,1.6077,1.60835,1.60725,1.6074,683500000.0
2009-12-30 10:00:00,1.60745,1.60805,1.60735,1.6077,637300000.0
2009-12-30 10:05:00,1.6076,1.6083,1.60755,1.6078,287300000.0
2009-12-30 10:10:00,1.60775,1.60825,1.6075,1.608,433900000.0
2009-12-30 10:15:00,1.6079,1.60825,1.6073,1.6073,309000000.0
2009-12-30 10:20:00,1.6072,1.60745,1.60645,1.6069,271600000.0
2009-12-30 10:25:00,1.60695,1.6073,1.60615,1.6062,396300000.0
2009-12-30 10:30:00,1.60625,1.6067,1.6061,1.6067,389600000.0
2009-12-30 10:35:00,1.60675,1.6079,1.60675,1.6078,432300000.0
2009-12-30 10:40:00,1.6078,1.6079,1.6068,1.60685,362200000.0
2009-12-30 10:45:00,1.60685,1.60695,1.60635,1.60655,284000000.0
2009-12-30 10:50:00,1.60655,1.60735,1.60645,1.60735,596900000.0
2009-12-30 10:55:00,1.6073,1.60795,1.60715,1.6073,444500000.0
2009-12-30 11:00:00,1.6073,1.6077,1.6068,1.6069,482600000.0
2009-12-30 11:05:00,1.6069,1.60725,1.60655,1.6066,139500000.0
2009-12-30 11:10:00,1.60655,1.60745,1.60645,1.60735,322900000.0
2009-12-30 11:15:00,1.60735,1.60735,1.6064,1.60665,295600000.0
2009-12-30 11:20:00,1.6065,1.60685,1.6063,1.6064,238500000.0
2009-12-30 11:25:00,1.6063,1.60715,1.60605,1.60705,388800000.0
2009-12-30 11:30:00,1.6071,1.6072,1.6065,1.60675,435000000.0
2009-12-30 11:35:00,1.60685,1.60695,1.60615,1.6064,448400000.0
2009-12-30 11:40:00,1.60645,1.60735,1.6064,1.6067,380000000.0
2009-12-30 11:45:00,1.60675,1.6074,1.60675,1.60705,202300000.0
2009-12-30 11:50:00,1.60715,1.60785,1.60715,1.6075,330000000.0
2009-12-30 11:55:00,1.6075,1.60765,1.60635,1.60635,456400000.0
2009-12-30 12:00:00,1.60635,1.6075,1.60635,1.60735,339000000.0
2009-12-30 12:05:00,1.60735,1.6075,1.6067,1.6069,266700000.0
2009-12-30 12:10:00,1.607,1.607,1.60665,1.6068,239100000.0
2009-12-30 12:15:00,1.60685,1.6076,1.60675,1.60755,332600000.0
2009-12-30 12:20:00,1.6076,1.6087,1.60705,1.60865,441400000.0
2009-12-30 12:25:00,1.6086,1.60885,1.6077,1.60795,415100000.0
2009-12-30 12:30:00,1.608,1.60875,1.60685,1.60725,621400000.0
2009-12-30 12:35:00,1.60725,1.6076,1.6064,1.6067,626100000.0
2009-12-30 12:40:00,1.60665,1.6075,1.60665,1.60695,349700000.0
2009-12-30 12:45:00,1.607,1.607,1.60545,1.606,363800000.0
2009-12-30 12:50:00,1.60605,1.60605,1.6056,1.6058,273600000.0
2009-12-30 12:55:00,1.6059,1.60625,1.60585,1.606,219600000.0
2009-12-30 13:00:00,1.6061,1.6061,1.6055,1.6056,355800000.0
2009-12-30 13:05:00,1.6056,1.60575,1.60495,1.605,459300000.0
2009-12-30 13:10:00,1.605,1.6055,1.6048,1.6053,393700000.0
2009-12-30 13:15:00,1.6053,1.6056,1.60475,1.60475,410000000.0
2009-12-30 13:20:00,1.6048,1.605,1.6043,1.6047,283400000.0
2009-12-30 13:25:00,1.6047,1.6049,1.604,1.60445,411400000.0
2009-12-30 13:30:00,1.60445,1.605,1.60425,1.6045,450100000.0
2009-12-30 13:35:00,1.6045,1.60485,1.6043,1.6047,116400000.0
2009-12-30 13:40:00,1.6047,1.6048,1.60415,1.60435,172300000.0
2009-12-30 13:45:00,1.60435,1.6045,1.60335,1.60385,527800000.0
2009-12-30 13:50:00,1.60385,1.60505,1.60365,1.60475,451500000.0
2009-12-30 13:55:00,1.6047,1.60535,1.6046,1.6046,268300000.0
2009-12-30 14:00:00,1.6047,1.60515,1.60455,1.60485,281600000.0
2009-12-30 14:05:00,1.6049,1.6051,1.6036,1.60415,315200000.0
2009-12-30 14:10:00,1.60415,1.6051,1.6041,1.605,671300000.0
2009-12-30 14:15:00,1.60495,1.6057,1.6045,1.6053,345000000.0
2009-12-30 14:20:00,1.6053,1.6053,1.60425,1.6044,245800000.0
2009-12-30 14:25:00,1.60435,1.605,1.604,1.60485,277000000.0
2009-12-30 14:30:00,1.60485,1.60495,1.6045,1.60455,205500000.0
2009-12-30 14:35:00,1.6046,1.60505,1.60405,1.6046,210900000.0
2009-12-30 14:40:00,1.60465,1.605,1.6045,1.60465,168800000.0
2009-12-30 14:45:00,1.60455,1.60525,1.60445,1.6049,195400000.0
2009-12-30 14:50:00,1.6049,1.6054,1.60475,1.605,174100000.0
2009-12-30 14:55:00,1.60515,1.6054,1.6049,1.6049,198600000.0
2009-12-30 15:00:00,1.6049,1.60515,1.6044,1.6047,213900000.0
2009-12-30 15:05:00,1.6047,1.60475,1.6042,1.60435,433900000.0
2009-12-30 15:10:00,1.6044,1.6044,1.603,1.60335,525900000.0
2009-12-30 15:15:00,1.60335,1.60425,1.6032,1.60405,328700000.0
2009-12-30 15:20:00,1.60395,1.6046,1.60365,1.6039,414800000.0
2009-12-30 15:25:00,1.604,1.60405,1.60315,1.60395,301600000.0
2009-12-30 15:30:00,1.60395,1.60415,1.60365,1.60365,367300000.0
2009-12-30 15:35:00,1.60365,1.60445,1.60335,1.60415,334700000.0
2009-12-30 15:40:00,1.6042,1.6049,1.6034,1.6037,534600000.0
2009-12-30 15:45:00,1.60365,1.6038,1.603,1.60355,312900000.0
2009-12-30 15:50:00,1.6036,1.60375,1.60315,1.6035,205000000.0
2009-12-30 15:55:00,1.60345,1.60365,1.6028,1.60335,423800000.0
2009-12-30 16:00:00,1.60325,1.6034,1.60255,1.603,431100000.0
2009-12-30 16:05:00,1.6031,1.6042,1.60305,1.6037,563200000.0
2009-12-30 16:10:00,1.6037,1.60445,1.60345,1.60405,472900000.0
2009-12-30 16:15:00,1.604,1.6048,1.60345,1.60395,373700000.0
2009-12-30 16:20:00,1.60405,1.6044,1.60325,1.6037,512200000.0
2009-12-30 16:25:00,1.6037,1.6038,1.60285,1.60295,512600000.0
2009-12-30 16:30:00,1.6031,1.6043,1.60265,1.60395,679900000.0
2009-12-30 16:35:00,1.60395,1.6044,1.60315,1.60325,696700000.0
2009-12-30 16:40:00,1.6034,1.6034,1.6017,1.60275,706000000.0
2009-12-30 16:45:00,1.60265,1.6029,1.6011,1.60195,639500000.0
2009-12-30 16:50:00,1.60195,1.602,1.60075,1.60085,524600000.0
2009-12-30 16:55:00,1.60085,1.60135,1.60025,1.60055,618200000.0
2009-12-30 17:00:00,1.6006,1.6015,1.60045,1.60135,496800000.0
2009-12-30 17:05:00,1.60135,1.6016,1.601,1.60145,359800000.0
2009-12-30 17:10:00,1.6014,1.60205,1.6012,1.60185,366900000.0
2009-12-30 17:15:00,1.60185,1.60205,1.60035,1.6005,637200000.0
2009-12-30 17:20:00,1.6006,1.6016,1.60015,1.6016,439600000.0
2009-12-30 17:25:00,1.60155,1.6023,1.60145,1.60165,353600000.0
2009-12-30 17:30:00,1.60165,1.60205,1.60125,1.60185,506300000.0
2009-12-30 17:35:00,1.60185,1.6023,1.60145,1.60155,413500000.0
2009-12-30 17:40:00,1.60155,1.60205,1.60045,1.6009,802900000.0
2009-12-30 17:45:00,1.60085,1.60115,1.60015,1.60045,692300000.0
2009-12-30 17:50:00,1.60035,1.6015,1.60015,1.6011,749900000.0
2009-12-30 17:55:00,1.60105,1.6021,1.60045,1.6005,617800000.0
2009-12-30 18:00:00,1.60055,1.60165,1.6004,1.6005,634100000.0
2009-12-30 18:05:00,1.6005,1.60075,1.59965,1.6006,504600000.0
2009-12-30 18:10:00,1.60055,1.60095,1.60035,1.60085,376700000.0
2009-12-30 18:15:00,1.6008,1.6009,1.5997,1.60005,575700000.0
2009-12-30 18:20:00,1.60005,1.60045,1.59975,1.6002,445200000.0
2009-12-30 18:25:00,1.6002,1.60085,1.59955,1.6004,317900000.0
2009-12-30 18:30:00,1.6003,1.6007,1.60005,1.60025,400000000.0
2009-12-30 18:35:00,1.6003,1.6011,1.6001,1.6008,385600000.0
2009-12-30 18:40:00,1.6007,1.60105,1.60025,1.60075,277500000.0
2009-12-30 18:45:00,1.60075,1.60095,1.59995,1.6007,336100000.0
2009-12-30 18:50:00,1.60055,1.60115,1.60045,1.6007,439400000.0
2009-12-30 18:55:00,1.60075,1.60115,1.60035,1.60065,473700000.0
2009-12-30 19:00:00,1.6005,1.60095,1.6003,1.6007,274900000.0
2009-12-30 19:05:00,1.6008,1.6031,1.6006,1.6025,315400000.0
2009-12-30 19:10:00,1.6024,1.6032,1.6018,1.60305,508200000.0
2009-12-30 19:15:00,1.60295,1.6037,1.60205,1.6021,378300000.0
2009-12-30 19:20:00,1.6021,1.6028,1.6016,1.60175,440900000.0
2009-12-30 19:25:00,1.60185,1.60235,1.60155,1.60175,242100000.0
2009-12-30 19:30:00,1.60175,1.6029,1.6016,1.60235,231700000.0
2009-12-30 19:35:00,1.60235,1.60255,1.60175,1.60185,222600000.0
2009-12-30 19:40:00,1.60185,1.6022,1.60165,1.60195,304600000.0
2009-12-30 19:45:00,1.60185,1.60245,1.60165,1.6019,294400000.0
2009-12-30 19:50:00,1.6019,1.60205,1.6014,1.60185,191400000.0
2009-12-30 19:55:00,1.60185,1.6023,1.60145,1.6023,154000000.0
2009-12-30 20:00:00,1.6024,1.6029,1.6017,1.6021,319300000.0
2009-12-30 20:05:00,1.60205,1.60205,1.60135,1.6017,207600000.0
2009-12-30 20:10:00,1.6017,1.60205,1.6015,1.6018,119700000.0
2009-12-30 20:15:00,1.6018,1.6018,1.60145,1.60165,114600000.0
2009-12-30 20:20:00,1.60165,1.603,1.6016,1.603,212800000.0
2009-12-30 20:25:00,1.60305,1.6036,1.60265,1.60335,174700000.0
2009-12-30 20:30:00,1.6034,1.60395,1.6034,1.60375,107000000.0
2009-12-30 20:35:00,1.6038,1.60395,1.6033,1.60355,61800000.0
2009-12-30 20:40:00,1.60355,1.60355,1.6029,1.603,157100000.0
2009-12-30 20:45:00,1.60315,1.60365,1.6031,1.60335,80500000.0
2009-12-30 20:50:00,1.6033,1.6036,1.60305,1.60305,91600000.0
2009-12-30 20:55:00,1.60305,1.60315,1.60225,1.6025,68700000.0
2009-12-30 21:00:00,1.60255,1.6026,1.6022,1.60225,68200000.0
2009-12-30 21:05:00,1.60235,1.6027,1.60225,1.6024,66200000.0
2009-12-30 21:10:00,1.6024,1.6027,1.6024,1.6026,32400000.0
2009-12-30 21:15:00,1.6026,1.6027,1.6025,1.60255,29200000.0
2009-12-30 21:20:00,1.6025,1.6028,1.60225,1.60275,84300000.0
2009-12-30 21:25:00,1.60265,1.6033,1.60265,1.6027,89100000.0
2009-12-30 21:30:00,1.6027,1.6031,1.6025,1.60305,115600000.0
2009-12-30 21:35:00,1.603,1.603,1.60225,1.60235,130000000.0
2009-12-30 21:40:00,1.60235,1.60245,1.6021,1.60225,93600000.0
2009-12-30 21:45:00,1.60235,1.60245,1.60195,1.60205,75000000.0
2009-12-30 21:50:00,1.6021,1.60405,1.60195,1.6037,186600000.0
2009-12-30 21:55:00,1.60375,1.6039,1.60355,1.60355,114300000.0
2009-12-30 22:00:00,1.60355,1.60355,1.6029,1.60315,79900000.0
2009-12-30 22:05:00,1.60315,1.60325,1.60255,1.6027,114400000.0
2009-12-30 22:10:00,1.60265,1.60295,1.6023,1.6028,162800000.0
2009-12-30 22:15:00,1.6028,1.6032,1.6028,1.60315,82500000.0
2009-12-30 22:20:00,1.6032,1.6032,1.6025,1.60265,149800000.0
2009-12-30 22:25:00,1.60265,1.60275,1.60255,1.60265,99200000.0
2009-12-30 22:30:00,1.60275,1.6034,1.6026,1.6034,209700000.0
2009-12-30 22:35:00,1.6034,1.60495,1.60335,1.60495,279000000.0
2009-12-30 22:40:00,1.60495,1.60555,1.60435,1.60485,221100000.0
2009-12-30 22:45:00,1.6049,1.60505,1.6043,1.60445,184000000.0
2009-12-30 22:50:00,1.60445,1.60465,1.6037,1.60465,139800000.0
2009-12-30 22:55:00,1.6048,1.60515,1.60445,1.60505,286600000.0
2009-12-30 23:00:00,1.60505,1.60545,1.6039,1.6039,301900000.0
2009-12-30 23:05:00,1.604,1.60455,1.6036,1.60385,93600000.0
2009-12-30 23:10:00,1.60385,1.60385,1.60255,1.60305,108300000.0
2009-12-30 23:15:00,1.60295,1.6031,1.6017,1.6019,297500000.0
2009-12-30 23:20:00,1.602,1.603,1.602,1.603,64000000.0
2009-12-30 23:25:00,1.603,1.60395,1.603,1.60395,112800000.0
2009-12-30 23:30:00,1.6039,1.6042,1.6031,1.6041,212200000.0
2009-12-30 23:35:00,1.60405,1.6041,1.60295,1.60335,124800000.0
2009-12-30 23:40:00,1.60335,1.60405,1.60335,1.60385,192100000.0
2009-12-30 23:45:00,1.60385,1.60445,1.60375,1.60435,144000000.0
2009-12-30 23:50:00,1.60435,1.6045,1.6042,1.6043,214800000.0
2009-12-30 23:55:00,1.60425,1.60425,1.60255,1.60265,164000000.0
2009-12-31 00:00:00,1.60245,1.6029,1.60245,1.60255,18700000.0
